{"symbol":"TWI","url":"https://intraalpha.com/companies/TWI","capturedAt":"2026-10-23T02:24:33.482Z","state":"ready","quote":{"symbol":"TWI","last_price":6.86,"prev_close":6.84,"regular_close":6.86,"change":0.02,"change_pct":0.2924,"regular_change":0.02,"regular_change_pct":0.2924,"extended_change":0,"extended_change_pct":0,"bid":6.5,"ask":7.73,"bid_size":100,"ask_size":100,"volume":519175,"vwap":6.83469,"open":6.75,"high":6.91,"low":6.71,"close":6.86,"trade_count":7137,"last_trade_at":"2026-10-22T23:00:00.001267014Z","last_quote_at":"2026-10-23T00:00:00.266726808Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","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":"TWI","fetched_at":"2026-10-23T02:24:33.077889+00:00","name":"Titan International Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Titan International, Inc. manufactures and sells wheels, tires, and undercarriage systems and components for off-road vehicles in North America, Europe, Latin America, the Commonwealth of Independent States region, the Middle East, Africa, Russia, and internationally. . The company is headquartered in Quincy, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":441470000,"ebitda":94862000,"pe_ratio":null,"peg_ratio":11.7,"book_value":7.77,"dividend_per_share":null,"dividend_yield":null,"eps":-1.21,"revenue_ttm":1866744000,"gross_profit_ttm":250612000,"profit_margin":-0.0411,"operating_margin_ttm":0.03,"return_on_assets_ttm":0.0093,"return_on_equity_ttm":-0.139,"quarterly_earnings_growth":-0.938,"quarterly_revenue_growth":0.052,"analyst_target_price":12,"analyst_number":0,"beta":1.437,"fifty_two_week_high":11.7,"fifty_two_week_low":6.37,"fifty_day_ma":7.05,"two_hundred_day_ma":7.9,"shares_outstanding":64542000,"forward_pe":22.99,"price_to_sales":0.236,"price_to_book":0.932,"ev_to_revenue":0.536,"ev_to_ebitda":12.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:33.077889+00:00"},"optionObservedAt":"2026-10-22T19:55:01.454Z","bars":[{"c":6.76,"h":6.77,"l":6.75,"n":34,"o":6.75,"t":"2026-10-16T13:30:00Z","v":9337,"vw":6.751946},{"c":6.76,"h":6.76,"l":6.74,"n":25,"o":6.75,"t":"2026-10-16T13:35:00Z","v":1517,"vw":6.751463},{"c":6.82,"h":6.82,"l":6.77,"n":44,"o":6.77,"t":"2026-10-16T13:40:00Z","v":2651,"vw":6.796098},{"c":6.8,"h":6.8,"l":6.8,"n":14,"o":6.8,"t":"2026-10-16T13:45:00Z","v":774,"vw":6.8},{"c":6.835,"h":6.835,"l":6.81,"n":63,"o":6.81,"t":"2026-10-16T13:50:00Z","v":2935,"vw":6.82275},{"c":6.82,"h":6.85,"l":6.82,"n":53,"o":6.85,"t":"2026-10-16T13:55:00Z","v":3365,"vw":6.837174},{"c":6.83,"h":6.84,"l":6.8111,"n":46,"o":6.815,"t":"2026-10-16T14:00:00Z","v":2818,"vw":6.8283},{"c":6.81,"h":6.83,"l":6.81,"n":27,"o":6.83,"t":"2026-10-16T14:05:00Z","v":1049,"vw":6.823889},{"c":6.825,"h":6.825,"l":6.82,"n":34,"o":6.82,"t":"2026-10-16T14:10:00Z","v":1055,"vw":6.82125},{"c":6.805,"h":6.83,"l":6.805,"n":88,"o":6.83,"t":"2026-10-16T14:15:00Z","v":3025,"vw":6.822368},{"c":6.82,"h":6.82,"l":6.81,"n":81,"o":6.81,"t":"2026-10-16T14:20:00Z","v":3868,"vw":6.816071},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-10-16T14:25:00Z","v":181,"vw":6.82},{"c":6.815,"h":6.83,"l":6.815,"n":81,"o":6.82,"t":"2026-10-16T14:30:00Z","v":4303,"vw":6.820525},{"c":6.81,"h":6.82,"l":6.81,"n":33,"o":6.82,"t":"2026-10-16T14:35:00Z","v":1134,"vw":6.814},{"c":6.775,"h":6.8,"l":6.775,"n":50,"o":6.8,"t":"2026-10-16T14:40:00Z","v":6156,"vw":6.785545},{"c":6.775,"h":6.78,"l":6.775,"n":49,"o":6.78,"t":"2026-10-16T14:45:00Z","v":2331,"vw":6.779093},{"c":6.775,"h":6.795,"l":6.775,"n":115,"o":6.78,"t":"2026-10-16T14:50:00Z","v":6126,"vw":6.784881},{"c":6.775,"h":6.785,"l":6.775,"n":55,"o":6.78,"t":"2026-10-16T14:55:00Z","v":1964,"vw":6.781364},{"c":6.77,"h":6.77,"l":6.77,"n":17,"o":6.77,"t":"2026-10-16T15:00:00Z","v":468,"vw":6.77},{"c":6.78,"h":6.78,"l":6.78,"n":48,"o":6.78,"t":"2026-10-16T15:05:00Z","v":2098,"vw":6.78},{"c":6.765,"h":6.77,"l":6.765,"n":35,"o":6.77,"t":"2026-10-16T15:10:00Z","v":1727,"vw":6.769583},{"c":6.75,"h":6.765,"l":6.75,"n":34,"o":6.765,"t":"2026-10-16T15:15:00Z","v":1429,"vw":6.758765},{"c":6.75,"h":6.7599,"l":6.74,"n":17,"o":6.74,"t":"2026-10-16T15:20:00Z","v":1683,"vw":6.74993},{"c":6.75,"h":6.75,"l":6.75,"n":18,"o":6.75,"t":"2026-10-16T15:25:00Z","v":590,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-10-16T15:30:00Z","v":343,"vw":6.75},{"c":6.765,"h":6.77,"l":6.755,"n":82,"o":6.755,"t":"2026-10-16T15:35:00Z","v":3216,"vw":6.759341},{"c":6.75,"h":6.765,"l":6.75,"n":99,"o":6.765,"t":"2026-10-16T15:40:00Z","v":4865,"vw":6.758111},{"c":6.75,"h":6.755,"l":6.745,"n":69,"o":6.745,"t":"2026-10-16T15:45:00Z","v":5855,"vw":6.751962},{"c":6.745,"h":6.745,"l":6.745,"n":15,"o":6.745,"t":"2026-10-16T15:50:00Z","v":2106,"vw":6.745},{"c":6.745,"h":6.75,"l":6.745,"n":11,"o":6.75,"t":"2026-10-16T15:55:00Z","v":437,"vw":6.746667},{"c":6.73,"h":6.745,"l":6.73,"n":91,"o":6.745,"t":"2026-10-16T16:00:00Z","v":9813,"vw":6.739809},{"c":6.745,"h":6.755,"l":6.74,"n":68,"o":6.74,"t":"2026-10-16T16:05:00Z","v":3526,"vw":6.744259},{"c":6.745,"h":6.745,"l":6.745,"n":10,"o":6.745,"t":"2026-10-16T16:10:00Z","v":343,"vw":6.745},{"c":6.725,"h":6.74,"l":6.725,"n":69,"o":6.74,"t":"2026-10-16T16:15:00Z","v":4907,"vw":6.73498},{"c":6.73,"h":6.735,"l":6.73,"n":47,"o":6.73,"t":"2026-10-16T16:20:00Z","v":1697,"vw":6.730551},{"c":6.715,"h":6.72,"l":6.71,"n":61,"o":6.72,"t":"2026-10-16T16:25:00Z","v":3084,"vw":6.713261},{"c":6.71,"h":6.71,"l":6.71,"n":24,"o":6.71,"t":"2026-10-16T16:30:00Z","v":1021,"vw":6.71},{"c":6.705,"h":6.705,"l":6.705,"n":7,"o":6.705,"t":"2026-10-16T16:35:00Z","v":222,"vw":6.705},{"c":6.695,"h":6.705,"l":6.69,"n":82,"o":6.7,"t":"2026-10-16T16:40:00Z","v":5642,"vw":6.699784},{"c":6.695,"h":6.695,"l":6.675,"n":208,"o":6.695,"t":"2026-10-16T16:45:00Z","v":10765,"vw":6.68805},{"c":6.69,"h":6.695,"l":6.69,"n":57,"o":6.695,"t":"2026-10-16T16:50:00Z","v":6624,"vw":6.690087},{"c":6.69,"h":6.69,"l":6.69,"n":47,"o":6.69,"t":"2026-10-16T16:55:00Z","v":1093,"vw":6.69},{"c":6.67,"h":6.7,"l":6.665,"n":116,"o":6.7,"t":"2026-10-16T17:00:00Z","v":7606,"vw":6.682349},{"c":6.675,"h":6.675,"l":6.665,"n":94,"o":6.665,"t":"2026-10-16T17:05:00Z","v":2840,"vw":6.672446},{"c":6.685,"h":6.685,"l":6.68,"n":62,"o":6.68,"t":"2026-10-16T17:10:00Z","v":2966,"vw":6.683077},{"c":6.67,"h":6.68,"l":6.67,"n":58,"o":6.68,"t":"2026-10-16T17:15:00Z","v":2040,"vw":6.675014},{"c":6.665,"h":6.675,"l":6.665,"n":70,"o":6.665,"t":"2026-10-16T17:20:00Z","v":3145,"vw":6.666515},{"c":6.67,"h":6.675,"l":6.6614,"n":79,"o":6.67,"t":"2026-10-16T17:25:00Z","v":7039,"vw":6.670426},{"c":6.66,"h":6.67,"l":6.66,"n":61,"o":6.67,"t":"2026-10-16T17:30:00Z","v":2786,"vw":6.663985},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-16T17:35:00Z","v":307,"vw":6.66},{"c":6.68,"h":6.685,"l":6.67,"n":111,"o":6.67,"t":"2026-10-16T17:40:00Z","v":6443,"vw":6.681099},{"c":6.67,"h":6.68,"l":6.67,"n":39,"o":6.68,"t":"2026-10-16T17:45:00Z","v":1934,"vw":6.674616},{"c":6.655,"h":6.66,"l":6.65,"n":37,"o":6.66,"t":"2026-10-16T17:50:00Z","v":2552,"vw":6.659071},{"c":6.65,"h":6.66,"l":6.65,"n":58,"o":6.655,"t":"2026-10-16T17:55:00Z","v":5517,"vw":6.652454},{"c":6.64,"h":6.65,"l":6.64,"n":105,"o":6.65,"t":"2026-10-16T18:00:00Z","v":7562,"vw":6.648023},{"c":6.645,"h":6.65,"l":6.645,"n":45,"o":6.645,"t":"2026-10-16T18:05:00Z","v":2036,"vw":6.647646},{"c":6.65,"h":6.655,"l":6.65,"n":19,"o":6.65,"t":"2026-10-16T18:10:00Z","v":740,"vw":6.651223},{"c":6.62,"h":6.65,"l":6.62,"n":58,"o":6.65,"t":"2026-10-16T18:15:00Z","v":7269,"vw":6.640909},{"c":6.645,"h":6.645,"l":6.635,"n":45,"o":6.64,"t":"2026-10-16T18:20:00Z","v":1801,"vw":6.641104},{"c":6.635,"h":6.64,"l":6.63,"n":75,"o":6.64,"t":"2026-10-16T18:25:00Z","v":5128,"vw":6.638379},{"c":6.635,"h":6.64,"l":6.635,"n":62,"o":6.635,"t":"2026-10-16T18:30:00Z","v":2022,"vw":6.638375},{"c":6.635,"h":6.635,"l":6.63,"n":85,"o":6.635,"t":"2026-10-16T18:35:00Z","v":4828,"vw":6.633435},{"c":6.645,"h":6.645,"l":6.64,"n":69,"o":6.64,"t":"2026-10-16T18:40:00Z","v":5058,"vw":6.641582},{"c":6.65,"h":6.65,"l":6.645,"n":28,"o":6.645,"t":"2026-10-16T18:45:00Z","v":1640,"vw":6.648889},{"c":6.63,"h":6.645,"l":6.63,"n":96,"o":6.645,"t":"2026-10-16T18:50:00Z","v":6202,"vw":6.640124},{"c":6.63,"h":6.63,"l":6.625,"n":37,"o":6.63,"t":"2026-10-16T18:55:00Z","v":2492,"vw":6.628214},{"c":6.645,"h":6.645,"l":6.6299,"n":94,"o":6.6299,"t":"2026-10-16T19:00:00Z","v":9944,"vw":6.634357},{"c":6.645,"h":6.645,"l":6.64,"n":110,"o":6.645,"t":"2026-10-16T19:05:00Z","v":7027,"vw":6.640893},{"c":6.665,"h":6.665,"l":6.645,"n":127,"o":6.645,"t":"2026-10-16T19:10:00Z","v":7789,"vw":6.659132},{"c":6.67,"h":6.675,"l":6.665,"n":166,"o":6.665,"t":"2026-10-16T19:15:00Z","v":11446,"vw":6.671987},{"c":6.69,"h":6.69,"l":6.68,"n":87,"o":6.68,"t":"2026-10-16T19:20:00Z","v":5115,"vw":6.687591},{"c":6.665,"h":6.69,"l":6.665,"n":91,"o":6.69,"t":"2026-10-16T19:25:00Z","v":4366,"vw":6.676957},{"c":6.645,"h":6.665,"l":6.645,"n":143,"o":6.66,"t":"2026-10-16T19:30:00Z","v":13738,"vw":6.656912},{"c":6.645,"h":6.645,"l":6.645,"n":37,"o":6.645,"t":"2026-10-16T19:35:00Z","v":1393,"vw":6.645},{"c":6.625,"h":6.645,"l":6.62,"n":207,"o":6.645,"t":"2026-10-16T19:40:00Z","v":16189,"vw":6.62834},{"c":6.635,"h":6.64,"l":6.625,"n":199,"o":6.625,"t":"2026-10-16T19:45:00Z","v":15133,"vw":6.629512},{"c":6.655,"h":6.66,"l":6.635,"n":173,"o":6.635,"t":"2026-10-16T19:50:00Z","v":8562,"vw":6.648337},{"c":6.64,"h":6.66,"l":6.64,"n":769,"o":6.655,"t":"2026-10-16T19:55:00Z","v":50022,"vw":6.652283},{"c":6.64,"h":6.64,"l":6.64,"n":26,"o":6.64,"t":"2026-10-16T20:00:00Z","v":89431,"vw":6.64},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T21:55:00Z","v":2999,"vw":6.62},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T11:30:00Z","v":1997,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T13:00:00Z","v":3000,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T13:20:00Z","v":213,"vw":6.69},{"c":6.625,"h":6.752,"l":6.625,"n":88,"o":6.63,"t":"2026-10-19T13:30:00Z","v":2710,"vw":6.635809},{"c":6.61,"h":6.6155,"l":6.6,"n":10,"o":6.6155,"t":"2026-10-19T13:35:00Z","v":589,"vw":6.610833},{"c":6.61,"h":6.63,"l":6.61,"n":37,"o":6.62,"t":"2026-10-19T13:40:00Z","v":1964,"vw":6.618148},{"c":6.625,"h":6.631,"l":6.62,"n":27,"o":6.62,"t":"2026-10-19T13:45:00Z","v":1514,"vw":6.626354},{"c":6.625,"h":6.63,"l":6.62,"n":46,"o":6.625,"t":"2026-10-19T13:50:00Z","v":4850,"vw":6.627159},{"c":6.63,"h":6.65,"l":6.63,"n":167,"o":6.64,"t":"2026-10-19T13:55:00Z","v":6743,"vw":6.638766},{"c":6.625,"h":6.625,"l":6.625,"n":40,"o":6.625,"t":"2026-10-19T14:00:00Z","v":13682,"vw":6.625},{"c":6.66,"h":6.67,"l":6.64,"n":70,"o":6.64,"t":"2026-10-19T14:05:00Z","v":5179,"vw":6.66249},{"c":6.675,"h":6.675,"l":6.67,"n":41,"o":6.67,"t":"2026-10-19T14:10:00Z","v":997,"vw":6.671667},{"c":6.71,"h":6.71,"l":6.68,"n":32,"o":6.68,"t":"2026-10-19T14:15:00Z","v":1137,"vw":6.697722},{"c":6.7,"h":6.75,"l":6.7,"n":131,"o":6.72,"t":"2026-10-19T14:20:00Z","v":8025,"vw":6.733493},{"c":6.695,"h":6.695,"l":6.69,"n":32,"o":6.695,"t":"2026-10-19T14:25:00Z","v":3940,"vw":6.691496},{"c":6.665,"h":6.695,"l":6.65,"n":107,"o":6.695,"t":"2026-10-19T14:30:00Z","v":3617,"vw":6.674122},{"c":6.66,"h":6.66,"l":6.66,"n":53,"o":6.66,"t":"2026-10-19T14:35:00Z","v":1730,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":5,"o":6.66,"t":"2026-10-19T14:40:00Z","v":209,"vw":6.66},{"c":6.67,"h":6.68,"l":6.67,"n":72,"o":6.67,"t":"2026-10-19T14:45:00Z","v":2845,"vw":6.676},{"c":6.67,"h":6.67,"l":6.67,"n":28,"o":6.67,"t":"2026-10-19T14:50:00Z","v":3260,"vw":6.67},{"c":6.675,"h":6.675,"l":6.66,"n":95,"o":6.665,"t":"2026-10-19T14:55:00Z","v":6930,"vw":6.662623},{"c":6.695,"h":6.695,"l":6.68,"n":90,"o":6.68,"t":"2026-10-19T15:00:00Z","v":3310,"vw":6.689536},{"c":6.7,"h":6.705,"l":6.7,"n":63,"o":6.7,"t":"2026-10-19T15:05:00Z","v":2273,"vw":6.700426},{"c":6.72,"h":6.72,"l":6.71,"n":33,"o":6.71,"t":"2026-10-19T15:10:00Z","v":1156,"vw":6.712655},{"c":6.73,"h":6.73,"l":6.72,"n":34,"o":6.72,"t":"2026-10-19T15:15:00Z","v":1080,"vw":6.728},{"c":6.745,"h":6.745,"l":6.74,"n":63,"o":6.74,"t":"2026-10-19T15:20:00Z","v":2251,"vw":6.741273},{"c":6.74,"h":6.74,"l":6.735,"n":51,"o":6.74,"t":"2026-10-19T15:25:00Z","v":4219,"vw":6.739718},{"c":6.74,"h":6.745,"l":6.74,"n":38,"o":6.74,"t":"2026-10-19T15:30:00Z","v":1164,"vw":6.740756},{"c":6.745,"h":6.745,"l":6.745,"n":48,"o":6.745,"t":"2026-10-19T15:35:00Z","v":899,"vw":6.745},{"c":6.74,"h":6.745,"l":6.73,"n":76,"o":6.745,"t":"2026-10-19T15:40:00Z","v":3332,"vw":6.741451},{"c":6.735,"h":6.735,"l":6.735,"n":13,"o":6.735,"t":"2026-10-19T15:45:00Z","v":200,"vw":6.735},{"c":6.73,"h":6.74,"l":6.73,"n":111,"o":6.735,"t":"2026-10-19T15:50:00Z","v":5580,"vw":6.737252},{"c":6.735,"h":6.74,"l":6.73,"n":118,"o":6.73,"t":"2026-10-19T15:55:00Z","v":4120,"vw":6.738653},{"c":6.71,"h":6.74,"l":6.71,"n":79,"o":6.735,"t":"2026-10-19T16:00:00Z","v":4571,"vw":6.73508},{"c":6.71,"h":6.71,"l":6.71,"n":40,"o":6.71,"t":"2026-10-19T16:05:00Z","v":740,"vw":6.71},{"c":6.7,"h":6.705,"l":6.7,"n":38,"o":6.705,"t":"2026-10-19T16:10:00Z","v":1297,"vw":6.701667},{"c":6.69,"h":6.695,"l":6.68,"n":44,"o":6.695,"t":"2026-10-19T16:15:00Z","v":1586,"vw":6.690331},{"c":6.695,"h":6.695,"l":6.68,"n":101,"o":6.69,"t":"2026-10-19T16:20:00Z","v":3368,"vw":6.689687},{"c":6.69,"h":6.695,"l":6.685,"n":55,"o":6.695,"t":"2026-10-19T16:25:00Z","v":1822,"vw":6.689314},{"c":6.69,"h":6.69,"l":6.68,"n":46,"o":6.69,"t":"2026-10-19T16:30:00Z","v":1231,"vw":6.688824},{"c":6.67,"h":6.6801,"l":6.67,"n":32,"o":6.6801,"t":"2026-10-19T16:35:00Z","v":2237,"vw":6.679542},{"c":6.68,"h":6.68,"l":6.68,"n":23,"o":6.68,"t":"2026-10-19T16:40:00Z","v":605,"vw":6.68},{"c":6.67,"h":6.68,"l":6.67,"n":82,"o":6.68,"t":"2026-10-19T16:45:00Z","v":1838,"vw":6.679286},{"c":6.695,"h":6.695,"l":6.685,"n":65,"o":6.69,"t":"2026-10-19T16:50:00Z","v":3710,"vw":6.690538},{"c":6.695,"h":6.695,"l":6.695,"n":36,"o":6.695,"t":"2026-10-19T16:55:00Z","v":1201,"vw":6.695},{"c":6.675,"h":6.695,"l":6.675,"n":76,"o":6.695,"t":"2026-10-19T17:00:00Z","v":2284,"vw":6.68458},{"c":6.665,"h":6.675,"l":6.66,"n":113,"o":6.675,"t":"2026-10-19T17:05:00Z","v":4755,"vw":6.671032},{"c":6.665,"h":6.665,"l":6.665,"n":9,"o":6.665,"t":"2026-10-19T17:10:00Z","v":243,"vw":6.665},{"c":6.665,"h":6.67,"l":6.66,"n":54,"o":6.665,"t":"2026-10-19T17:15:00Z","v":2029,"vw":6.665654},{"c":6.66,"h":6.665,"l":6.66,"n":19,"o":6.665,"t":"2026-10-19T17:20:00Z","v":368,"vw":6.662525},{"c":6.655,"h":6.665,"l":6.65,"n":98,"o":6.665,"t":"2026-10-19T17:25:00Z","v":3251,"vw":6.658347},{"c":6.665,"h":6.665,"l":6.65,"n":87,"o":6.65,"t":"2026-10-19T17:30:00Z","v":3495,"vw":6.659593},{"c":6.655,"h":6.665,"l":6.65,"n":88,"o":6.665,"t":"2026-10-19T17:35:00Z","v":2099,"vw":6.65625},{"c":6.665,"h":6.675,"l":6.65,"n":161,"o":6.65,"t":"2026-10-19T17:40:00Z","v":10807,"vw":6.662795},{"c":6.655,"h":6.66,"l":6.65,"n":72,"o":6.66,"t":"2026-10-19T17:45:00Z","v":1552,"vw":6.654502},{"c":6.655,"h":6.655,"l":6.655,"n":35,"o":6.655,"t":"2026-10-19T17:50:00Z","v":711,"vw":6.655},{"c":6.65,"h":6.665,"l":6.65,"n":116,"o":6.655,"t":"2026-10-19T17:55:00Z","v":6503,"vw":6.658987},{"c":6.66,"h":6.66,"l":6.655,"n":73,"o":6.655,"t":"2026-10-19T18:00:00Z","v":2577,"vw":6.657804},{"c":6.665,"h":6.665,"l":6.665,"n":17,"o":6.665,"t":"2026-10-19T18:05:00Z","v":585,"vw":6.665},{"c":6.655,"h":6.665,"l":6.655,"n":90,"o":6.665,"t":"2026-10-19T18:10:00Z","v":3874,"vw":6.658347},{"c":6.655,"h":6.66,"l":6.655,"n":35,"o":6.655,"t":"2026-10-19T18:15:00Z","v":1168,"vw":6.655538},{"c":6.645,"h":6.655,"l":6.645,"n":91,"o":6.655,"t":"2026-10-19T18:20:00Z","v":2967,"vw":6.652844},{"c":6.64,"h":6.645,"l":6.63,"n":128,"o":6.645,"t":"2026-10-19T18:25:00Z","v":11352,"vw":6.638032},{"c":6.645,"h":6.645,"l":6.635,"n":64,"o":6.635,"t":"2026-10-19T18:30:00Z","v":2120,"vw":6.640343},{"c":6.645,"h":6.645,"l":6.64,"n":39,"o":6.64,"t":"2026-10-19T18:35:00Z","v":1178,"vw":6.64125},{"c":6.655,"h":6.655,"l":6.645,"n":59,"o":6.645,"t":"2026-10-19T18:40:00Z","v":2798,"vw":6.651074},{"c":6.655,"h":6.66,"l":6.6501,"n":64,"o":6.655,"t":"2026-10-19T18:45:00Z","v":1683,"vw":6.655222},{"c":6.655,"h":6.655,"l":6.655,"n":31,"o":6.655,"t":"2026-10-19T18:50:00Z","v":524,"vw":6.655},{"c":6.665,"h":6.665,"l":6.655,"n":144,"o":6.66,"t":"2026-10-19T18:55:00Z","v":8096,"vw":6.661681},{"c":6.665,"h":6.665,"l":6.665,"n":89,"o":6.665,"t":"2026-10-19T19:00:00Z","v":2511,"vw":6.665},{"c":6.665,"h":6.665,"l":6.66,"n":79,"o":6.665,"t":"2026-10-19T19:05:00Z","v":1485,"vw":6.664283},{"c":6.665,"h":6.665,"l":6.665,"n":56,"o":6.665,"t":"2026-10-19T19:10:00Z","v":1094,"vw":6.665},{"c":6.67,"h":6.67,"l":6.665,"n":107,"o":6.665,"t":"2026-10-19T19:15:00Z","v":3256,"vw":6.666055},{"c":6.685,"h":6.685,"l":6.67,"n":179,"o":6.67,"t":"2026-10-19T19:20:00Z","v":9535,"vw":6.675545},{"c":6.715,"h":6.715,"l":6.68,"n":283,"o":6.685,"t":"2026-10-19T19:25:00Z","v":23864,"vw":6.687217},{"c":6.69,"h":6.715,"l":6.69,"n":199,"o":6.715,"t":"2026-10-19T19:30:00Z","v":11216,"vw":6.70107},{"c":6.695,"h":6.705,"l":6.69,"n":156,"o":6.695,"t":"2026-10-19T19:35:00Z","v":15716,"vw":6.702348},{"c":6.695,"h":6.7,"l":6.69,"n":298,"o":6.695,"t":"2026-10-19T19:40:00Z","v":26586,"vw":6.692326},{"c":6.665,"h":6.695,"l":6.665,"n":244,"o":6.695,"t":"2026-10-19T19:45:00Z","v":14789,"vw":6.680622},{"c":6.635,"h":6.665,"l":6.625,"n":252,"o":6.665,"t":"2026-10-19T19:50:00Z","v":11498,"vw":6.637502},{"c":6.57,"h":6.635,"l":6.565,"n":1173,"o":6.635,"t":"2026-10-19T19:55:00Z","v":122461,"vw":6.592446},{"c":6.59,"h":6.59,"l":6.57,"n":24,"o":6.57,"t":"2026-10-19T20:00:00Z","v":94001,"vw":6.570062},{"c":6.6,"h":6.6,"l":6.6,"n":14,"o":6.6,"t":"2026-10-20T08:10:00Z","v":238,"vw":6.6},{"c":6.58,"h":6.61,"l":6.58,"n":24,"o":6.6,"t":"2026-10-20T13:30:00Z","v":5016,"vw":6.603131},{"c":6.59,"h":6.6,"l":6.5775,"n":36,"o":6.5775,"t":"2026-10-20T13:35:00Z","v":2027,"vw":6.594486},{"c":6.57,"h":6.57,"l":6.54,"n":89,"o":6.56,"t":"2026-10-20T13:40:00Z","v":6970,"vw":6.555056},{"c":6.575,"h":6.58,"l":6.575,"n":26,"o":6.58,"t":"2026-10-20T13:45:00Z","v":1127,"vw":6.578578},{"c":6.61,"h":6.61,"l":6.59,"n":24,"o":6.59,"t":"2026-10-20T13:50:00Z","v":965,"vw":6.600991},{"c":6.62,"h":6.62,"l":6.62,"n":38,"o":6.62,"t":"2026-10-20T13:55:00Z","v":1019,"vw":6.62},{"c":6.64,"h":6.64,"l":6.63,"n":64,"o":6.64,"t":"2026-10-20T14:00:00Z","v":7570,"vw":6.639348},{"c":6.63,"h":6.64,"l":6.61,"n":138,"o":6.61,"t":"2026-10-20T14:05:00Z","v":4935,"vw":6.624243},{"c":6.59,"h":6.62,"l":6.59,"n":82,"o":6.62,"t":"2026-10-20T14:10:00Z","v":7376,"vw":6.605909},{"c":6.6,"h":6.6,"l":6.56,"n":31,"o":6.5701,"t":"2026-10-20T14:15:00Z","v":4525,"vw":6.581279},{"c":6.64,"h":6.64,"l":6.61,"n":29,"o":6.61,"t":"2026-10-20T14:20:00Z","v":1677,"vw":6.62},{"c":6.68,"h":6.68,"l":6.65,"n":48,"o":6.65,"t":"2026-10-20T14:25:00Z","v":3499,"vw":6.653671},{"c":6.68,"h":6.73,"l":6.68,"n":89,"o":6.7,"t":"2026-10-20T14:30:00Z","v":4309,"vw":6.707972},{"c":6.67,"h":6.68,"l":6.67,"n":22,"o":6.68,"t":"2026-10-20T14:35:00Z","v":711,"vw":6.675},{"c":6.67,"h":6.67,"l":6.67,"n":47,"o":6.67,"t":"2026-10-20T14:40:00Z","v":1529,"vw":6.67},{"c":6.67,"h":6.68,"l":6.66,"n":55,"o":6.68,"t":"2026-10-20T14:45:00Z","v":4088,"vw":6.665938},{"c":6.7,"h":6.7,"l":6.68,"n":36,"o":6.68,"t":"2026-10-20T14:50:00Z","v":1429,"vw":6.688889},{"c":6.705,"h":6.715,"l":6.705,"n":64,"o":6.71,"t":"2026-10-20T14:55:00Z","v":3190,"vw":6.71051},{"c":6.72,"h":6.725,"l":6.71,"n":72,"o":6.71,"t":"2026-10-20T15:00:00Z","v":3479,"vw":6.719492},{"c":6.71,"h":6.715,"l":6.71,"n":57,"o":6.71,"t":"2026-10-20T15:05:00Z","v":6898,"vw":6.71425},{"c":6.65,"h":6.705,"l":6.64,"n":152,"o":6.705,"t":"2026-10-20T15:10:00Z","v":10416,"vw":6.685652},{"c":6.67,"h":6.67,"l":6.65,"n":62,"o":6.65,"t":"2026-10-20T15:15:00Z","v":3040,"vw":6.664766},{"c":6.665,"h":6.67,"l":6.665,"n":25,"o":6.67,"t":"2026-10-20T15:20:00Z","v":1346,"vw":6.669},{"c":6.665,"h":6.665,"l":6.66,"n":99,"o":6.665,"t":"2026-10-20T15:25:00Z","v":5118,"vw":6.661253},{"c":6.67,"h":6.675,"l":6.66,"n":97,"o":6.66,"t":"2026-10-20T15:30:00Z","v":5843,"vw":6.667467},{"c":6.67,"h":6.67,"l":6.67,"n":25,"o":6.67,"t":"2026-10-20T15:40:00Z","v":1475,"vw":6.67},{"c":6.67,"h":6.675,"l":6.67,"n":23,"o":6.675,"t":"2026-10-20T15:45:00Z","v":1888,"vw":6.672087},{"c":6.675,"h":6.675,"l":6.67,"n":36,"o":6.67,"t":"2026-10-20T15:50:00Z","v":2130,"vw":6.671887},{"c":6.665,"h":6.675,"l":6.665,"n":39,"o":6.675,"t":"2026-10-20T15:55:00Z","v":2340,"vw":6.670294},{"c":6.66,"h":6.66,"l":6.66,"n":52,"o":6.66,"t":"2026-10-20T16:00:00Z","v":2949,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":33,"o":6.66,"t":"2026-10-20T16:05:00Z","v":2030,"vw":6.66},{"c":6.645,"h":6.655,"l":6.645,"n":85,"o":6.65,"t":"2026-10-20T16:10:00Z","v":8530,"vw":6.651027},{"c":6.635,"h":6.64,"l":6.635,"n":37,"o":6.64,"t":"2026-10-20T16:15:00Z","v":2366,"vw":6.639646},{"c":6.635,"h":6.64,"l":6.635,"n":73,"o":6.64,"t":"2026-10-20T16:20:00Z","v":3558,"vw":6.639786},{"c":6.66,"h":6.66,"l":6.64,"n":51,"o":6.64,"t":"2026-10-20T16:25:00Z","v":3179,"vw":6.64626},{"c":6.665,"h":6.665,"l":6.66,"n":22,"o":6.66,"t":"2026-10-20T16:30:00Z","v":1018,"vw":6.661536},{"c":6.6788,"h":6.6788,"l":6.67,"n":44,"o":6.67,"t":"2026-10-20T16:35:00Z","v":3997,"vw":6.674439},{"c":6.675,"h":6.675,"l":6.675,"n":4,"o":6.675,"t":"2026-10-20T16:40:00Z","v":139,"vw":6.675},{"c":6.7,"h":6.7,"l":6.675,"n":77,"o":6.675,"t":"2026-10-20T16:45:00Z","v":6914,"vw":6.681629},{"c":6.68,"h":6.6951,"l":6.67,"n":104,"o":6.6951,"t":"2026-10-20T16:50:00Z","v":9084,"vw":6.687089},{"c":6.675,"h":6.675,"l":6.675,"n":9,"o":6.675,"t":"2026-10-20T16:55:00Z","v":253,"vw":6.675},{"c":6.685,"h":6.685,"l":6.68,"n":41,"o":6.68,"t":"2026-10-20T17:00:00Z","v":1442,"vw":6.681503},{"c":6.685,"h":6.705,"l":6.685,"n":135,"o":6.685,"t":"2026-10-20T17:05:00Z","v":9724,"vw":6.693806},{"c":6.685,"h":6.685,"l":6.6801,"n":51,"o":6.685,"t":"2026-10-20T17:10:00Z","v":1713,"vw":6.683526},{"c":6.7,"h":6.705,"l":6.69,"n":57,"o":6.69,"t":"2026-10-20T17:20:00Z","v":3220,"vw":6.698062},{"c":6.705,"h":6.705,"l":6.705,"n":26,"o":6.705,"t":"2026-10-20T17:25:00Z","v":1978,"vw":6.705},{"c":6.71,"h":6.72,"l":6.71,"n":67,"o":6.71,"t":"2026-10-20T17:30:00Z","v":2945,"vw":6.711471},{"c":6.705,"h":6.705,"l":6.705,"n":6,"o":6.705,"t":"2026-10-20T17:35:00Z","v":763,"vw":6.705},{"c":6.715,"h":6.715,"l":6.71,"n":35,"o":6.71,"t":"2026-10-20T17:40:00Z","v":1608,"vw":6.712222},{"c":6.74,"h":6.74,"l":6.7199,"n":70,"o":6.7199,"t":"2026-10-20T17:45:00Z","v":11643,"vw":6.728843},{"c":6.745,"h":6.745,"l":6.735,"n":51,"o":6.735,"t":"2026-10-20T17:50:00Z","v":2678,"vw":6.741656},{"c":6.7499,"h":6.75,"l":6.74,"n":68,"o":6.74,"t":"2026-10-20T17:55:00Z","v":3103,"vw":6.746164},{"c":6.775,"h":6.775,"l":6.76,"n":100,"o":6.76,"t":"2026-10-20T18:00:00Z","v":12766,"vw":6.770633},{"c":6.775,"h":6.78,"l":6.775,"n":11,"o":6.78,"t":"2026-10-20T18:05:00Z","v":806,"vw":6.779},{"c":6.78,"h":6.785,"l":6.78,"n":64,"o":6.78,"t":"2026-10-20T18:10:00Z","v":3431,"vw":6.78137},{"c":6.78,"h":6.785,"l":6.78,"n":65,"o":6.785,"t":"2026-10-20T18:15:00Z","v":5532,"vw":6.78264},{"c":6.765,"h":6.77,"l":6.765,"n":44,"o":6.77,"t":"2026-10-20T18:20:00Z","v":2535,"vw":6.769652},{"c":6.75,"h":6.76,"l":6.75,"n":66,"o":6.76,"t":"2026-10-20T18:25:00Z","v":3990,"vw":6.75699},{"c":6.765,"h":6.765,"l":6.75,"n":65,"o":6.75,"t":"2026-10-20T18:30:00Z","v":11669,"vw":6.754487},{"c":6.765,"h":6.765,"l":6.765,"n":22,"o":6.765,"t":"2026-10-20T18:35:00Z","v":2724,"vw":6.765},{"c":6.755,"h":6.77,"l":6.75,"n":62,"o":6.77,"t":"2026-10-20T18:40:00Z","v":4997,"vw":6.757947},{"c":6.765,"h":6.765,"l":6.76,"n":34,"o":6.76,"t":"2026-10-20T18:45:00Z","v":1514,"vw":6.762538},{"c":6.77,"h":6.775,"l":6.77,"n":73,"o":6.77,"t":"2026-10-20T18:50:00Z","v":4043,"vw":6.770961},{"c":6.765,"h":6.765,"l":6.765,"n":18,"o":6.765,"t":"2026-10-20T18:55:00Z","v":1038,"vw":6.765},{"c":6.765,"h":6.7795,"l":6.765,"n":110,"o":6.77,"t":"2026-10-20T19:00:00Z","v":5892,"vw":6.773895},{"c":6.775,"h":6.775,"l":6.7601,"n":29,"o":6.7601,"t":"2026-10-20T19:05:00Z","v":1714,"vw":6.768734},{"c":6.77,"h":6.775,"l":6.77,"n":27,"o":6.775,"t":"2026-10-20T19:10:00Z","v":1371,"vw":6.774167},{"c":6.785,"h":6.785,"l":6.76,"n":217,"o":6.77,"t":"2026-10-20T19:15:00Z","v":17587,"vw":6.767493},{"c":6.775,"h":6.785,"l":6.775,"n":43,"o":6.785,"t":"2026-10-20T19:20:00Z","v":2400,"vw":6.779708},{"c":6.78,"h":6.785,"l":6.775,"n":160,"o":6.78,"t":"2026-10-20T19:30:00Z","v":10396,"vw":6.779482},{"c":6.755,"h":6.775,"l":6.755,"n":96,"o":6.775,"t":"2026-10-20T19:35:00Z","v":6315,"vw":6.764624},{"c":6.765,"h":6.77,"l":6.76,"n":79,"o":6.76,"t":"2026-10-20T19:40:00Z","v":4586,"vw":6.763406},{"c":6.765,"h":6.77,"l":6.755,"n":133,"o":6.765,"t":"2026-10-20T19:45:00Z","v":11816,"vw":6.76055},{"c":6.745,"h":6.765,"l":6.745,"n":154,"o":6.76,"t":"2026-10-20T19:50:00Z","v":8810,"vw":6.753598},{"c":6.765,"h":6.77,"l":6.74,"n":644,"o":6.745,"t":"2026-10-20T19:55:00Z","v":41808,"vw":6.759023},{"c":6.76,"h":6.768,"l":6.76,"n":19,"o":6.768,"t":"2026-10-20T20:00:00Z","v":99082,"vw":6.760011},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-21T13:20:00Z","v":105,"vw":6.83},{"c":6.775,"h":6.775,"l":6.7,"n":31,"o":6.77,"t":"2026-10-21T13:30:00Z","v":4494,"vw":6.749065},{"c":6.81,"h":6.82,"l":6.775,"n":45,"o":6.78,"t":"2026-10-21T13:35:00Z","v":2089,"vw":6.796821},{"c":6.785,"h":6.79,"l":6.78,"n":35,"o":6.78,"t":"2026-10-21T13:40:00Z","v":4492,"vw":6.784672},{"c":6.82,"h":6.82,"l":6.8,"n":41,"o":6.8,"t":"2026-10-21T13:45:00Z","v":4886,"vw":6.800952},{"c":6.81,"h":6.82,"l":6.81,"n":19,"o":6.82,"t":"2026-10-21T13:50:00Z","v":1174,"vw":6.811297},{"c":6.82,"h":6.83,"l":6.8,"n":88,"o":6.82,"t":"2026-10-21T13:55:00Z","v":14026,"vw":6.819522},{"c":6.79,"h":6.81,"l":6.79,"n":66,"o":6.81,"t":"2026-10-21T14:00:00Z","v":6104,"vw":6.795712},{"c":6.75,"h":6.79,"l":6.74,"n":135,"o":6.78,"t":"2026-10-21T14:05:00Z","v":17851,"vw":6.753876},{"c":6.76,"h":6.76,"l":6.75,"n":12,"o":6.75,"t":"2026-10-21T14:10:00Z","v":725,"vw":6.758333},{"c":6.75,"h":6.76,"l":6.75,"n":34,"o":6.76,"t":"2026-10-21T14:15:00Z","v":3167,"vw":6.753634},{"c":6.78,"h":6.785,"l":6.76,"n":60,"o":6.76,"t":"2026-10-21T14:20:00Z","v":6788,"vw":6.778081},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-21T14:25:00Z","v":500,"vw":6.78},{"c":6.79,"h":6.81,"l":6.765,"n":82,"o":6.78,"t":"2026-10-21T14:30:00Z","v":4889,"vw":6.778222},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-10-21T14:35:00Z","v":177,"vw":6.795},{"c":6.79,"h":6.79,"l":6.78,"n":86,"o":6.78,"t":"2026-10-21T14:40:00Z","v":4329,"vw":6.78374},{"c":6.8,"h":6.8,"l":6.78,"n":74,"o":6.78,"t":"2026-10-21T14:45:00Z","v":3766,"vw":6.787159},{"c":6.79,"h":6.8,"l":6.785,"n":46,"o":6.8,"t":"2026-10-21T14:50:00Z","v":2635,"vw":6.79},{"c":6.74,"h":6.79,"l":6.74,"n":53,"o":6.79,"t":"2026-10-21T14:55:00Z","v":3580,"vw":6.771483},{"c":6.75,"h":6.75,"l":6.74,"n":50,"o":6.75,"t":"2026-10-21T15:00:00Z","v":4804,"vw":6.748781},{"c":6.74,"h":6.75,"l":6.74,"n":35,"o":6.75,"t":"2026-10-21T15:05:00Z","v":4741,"vw":6.749782},{"c":6.72,"h":6.75,"l":6.72,"n":78,"o":6.75,"t":"2026-10-21T15:10:00Z","v":4654,"vw":6.736957},{"c":6.72,"h":6.725,"l":6.72,"n":5,"o":6.725,"t":"2026-10-21T15:15:00Z","v":378,"vw":6.721667},{"c":6.725,"h":6.73,"l":6.72,"n":41,"o":6.72,"t":"2026-10-21T15:20:00Z","v":3104,"vw":6.728644},{"c":6.735,"h":6.735,"l":6.725,"n":39,"o":6.725,"t":"2026-10-21T15:25:00Z","v":1850,"vw":6.732083},{"c":6.76,"h":6.76,"l":6.74,"n":51,"o":6.74,"t":"2026-10-21T15:30:00Z","v":3936,"vw":6.752662},{"c":6.77,"h":6.77,"l":6.76,"n":16,"o":6.76,"t":"2026-10-21T15:35:00Z","v":903,"vw":6.762679},{"c":6.76,"h":6.76,"l":6.76,"n":24,"o":6.76,"t":"2026-10-21T15:40:00Z","v":755,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":23,"o":6.76,"t":"2026-10-21T15:45:00Z","v":1315,"vw":6.757219},{"c":6.75,"h":6.76,"l":6.75,"n":17,"o":6.75,"t":"2026-10-21T15:50:00Z","v":1340,"vw":6.750909},{"c":6.76,"h":6.76,"l":6.75,"n":26,"o":6.76,"t":"2026-10-21T15:55:00Z","v":1345,"vw":6.757429},{"c":6.76,"h":6.76,"l":6.76,"n":22,"o":6.76,"t":"2026-10-21T16:00:00Z","v":914,"vw":6.76},{"c":6.77,"h":6.77,"l":6.76,"n":27,"o":6.76,"t":"2026-10-21T16:05:00Z","v":1104,"vw":6.761379},{"c":6.77,"h":6.77,"l":6.76,"n":45,"o":6.76,"t":"2026-10-21T16:10:00Z","v":3043,"vw":6.768023},{"c":6.77,"h":6.775,"l":6.765,"n":112,"o":6.77,"t":"2026-10-21T16:15:00Z","v":6759,"vw":6.769685},{"c":6.78,"h":6.78,"l":6.77,"n":29,"o":6.77,"t":"2026-10-21T16:20:00Z","v":894,"vw":6.7725},{"c":6.77,"h":6.77,"l":6.76,"n":28,"o":6.76,"t":"2026-10-21T16:25:00Z","v":1179,"vw":6.767362},{"c":6.77,"h":6.78,"l":6.77,"n":22,"o":6.77,"t":"2026-10-21T16:30:00Z","v":1168,"vw":6.77125},{"c":6.82,"h":6.825,"l":6.77,"n":166,"o":6.77,"t":"2026-10-21T16:35:00Z","v":9814,"vw":6.797444},{"c":6.81,"h":6.82,"l":6.8,"n":83,"o":6.82,"t":"2026-10-21T16:40:00Z","v":4894,"vw":6.809735},{"c":6.81,"h":6.82,"l":6.81,"n":44,"o":6.81,"t":"2026-10-21T16:45:00Z","v":2128,"vw":6.812941},{"c":6.78,"h":6.81,"l":6.78,"n":66,"o":6.81,"t":"2026-10-21T16:50:00Z","v":3486,"vw":6.794909},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-21T16:55:00Z","v":144,"vw":6.78},{"c":6.79,"h":6.79,"l":6.78,"n":47,"o":6.78,"t":"2026-10-21T17:00:00Z","v":3180,"vw":6.788571},{"c":6.81,"h":6.81,"l":6.8,"n":52,"o":6.8,"t":"2026-10-21T17:05:00Z","v":3182,"vw":6.806049},{"c":6.8,"h":6.81,"l":6.8,"n":62,"o":6.81,"t":"2026-10-21T17:10:00Z","v":3622,"vw":6.803446},{"c":6.805,"h":6.805,"l":6.8,"n":30,"o":6.8,"t":"2026-10-21T17:15:00Z","v":1549,"vw":6.802143},{"c":6.795,"h":6.8,"l":6.795,"n":40,"o":6.795,"t":"2026-10-21T17:25:00Z","v":1825,"vw":6.796111},{"c":6.805,"h":6.805,"l":6.8,"n":43,"o":6.8,"t":"2026-10-21T17:30:00Z","v":2187,"vw":6.803077},{"c":6.81,"h":6.81,"l":6.805,"n":17,"o":6.805,"t":"2026-10-21T17:35:00Z","v":789,"vw":6.8075},{"c":6.81,"h":6.81,"l":6.805,"n":5,"o":6.81,"t":"2026-10-21T17:40:00Z","v":370,"vw":6.808333},{"c":6.8011,"h":6.815,"l":6.8,"n":100,"o":6.805,"t":"2026-10-21T17:45:00Z","v":5942,"vw":6.809952},{"c":6.82,"h":6.82,"l":6.805,"n":62,"o":6.805,"t":"2026-10-21T17:55:00Z","v":2163,"vw":6.81},{"c":6.805,"h":6.815,"l":6.805,"n":68,"o":6.815,"t":"2026-10-21T18:00:00Z","v":4097,"vw":6.810995},{"c":6.805,"h":6.805,"l":6.805,"n":13,"o":6.805,"t":"2026-10-21T18:05:00Z","v":577,"vw":6.805},{"c":6.815,"h":6.82,"l":6.805,"n":44,"o":6.805,"t":"2026-10-21T18:10:00Z","v":2769,"vw":6.812632},{"c":6.805,"h":6.82,"l":6.805,"n":70,"o":6.82,"t":"2026-10-21T18:15:00Z","v":3731,"vw":6.810589},{"c":6.805,"h":6.805,"l":6.805,"n":14,"o":6.805,"t":"2026-10-21T18:20:00Z","v":545,"vw":6.805},{"c":6.805,"h":6.805,"l":6.8012,"n":22,"o":6.805,"t":"2026-10-21T18:25:00Z","v":1347,"vw":6.803795},{"c":6.82,"h":6.82,"l":6.81,"n":36,"o":6.81,"t":"2026-10-21T18:30:00Z","v":2006,"vw":6.811429},{"c":6.82,"h":6.82,"l":6.815,"n":25,"o":6.815,"t":"2026-10-21T18:35:00Z","v":1886,"vw":6.818301},{"c":6.82,"h":6.82,"l":6.815,"n":19,"o":6.82,"t":"2026-10-21T18:40:00Z","v":969,"vw":6.817396},{"c":6.815,"h":6.825,"l":6.81,"n":350,"o":6.815,"t":"2026-10-21T18:45:00Z","v":22028,"vw":6.81479},{"c":6.815,"h":6.815,"l":6.81,"n":59,"o":6.81,"t":"2026-10-21T18:50:00Z","v":4676,"vw":6.810666},{"c":6.79,"h":6.815,"l":6.79,"n":150,"o":6.815,"t":"2026-10-21T18:55:00Z","v":14898,"vw":6.802702},{"c":6.79,"h":6.79,"l":6.775,"n":137,"o":6.79,"t":"2026-10-21T19:00:00Z","v":10543,"vw":6.78432},{"c":6.8,"h":6.81,"l":6.765,"n":228,"o":6.785,"t":"2026-10-21T19:05:00Z","v":17371,"vw":6.787505},{"c":6.81,"h":6.815,"l":6.789,"n":157,"o":6.79,"t":"2026-10-21T19:10:00Z","v":12471,"vw":6.80174},{"c":6.825,"h":6.83,"l":6.81,"n":95,"o":6.81,"t":"2026-10-21T19:15:00Z","v":7751,"vw":6.821956},{"c":6.815,"h":6.84,"l":6.815,"n":115,"o":6.825,"t":"2026-10-21T19:20:00Z","v":8881,"vw":6.826963},{"c":6.84,"h":6.85,"l":6.815,"n":93,"o":6.815,"t":"2026-10-21T19:25:00Z","v":8666,"vw":6.837461},{"c":6.85,"h":6.85,"l":6.84,"n":52,"o":6.845,"t":"2026-10-21T19:30:00Z","v":3774,"vw":6.8464},{"c":6.84,"h":6.85,"l":6.825,"n":221,"o":6.85,"t":"2026-10-21T19:35:00Z","v":12573,"vw":6.839966},{"c":6.845,"h":6.85,"l":6.835,"n":134,"o":6.835,"t":"2026-10-21T19:40:00Z","v":8410,"vw":6.842544},{"c":6.85,"h":6.85,"l":6.84,"n":83,"o":6.845,"t":"2026-10-21T19:45:00Z","v":3705,"vw":6.845917},{"c":6.845,"h":6.855,"l":6.835,"n":361,"o":6.85,"t":"2026-10-21T19:50:00Z","v":32361,"vw":6.845645},{"c":6.845,"h":6.855,"l":6.825,"n":970,"o":6.845,"t":"2026-10-21T19:55:00Z","v":91866,"vw":6.840653},{"c":6.84,"h":6.84,"l":6.84,"n":19,"o":6.84,"t":"2026-10-21T20:00:00Z","v":142472,"vw":6.84},{"c":6.78,"h":6.78,"l":6.75,"n":31,"o":6.75,"t":"2026-10-22T13:30:00Z","v":4166,"vw":6.754845},{"c":6.765,"h":6.805,"l":6.765,"n":85,"o":6.8,"t":"2026-10-22T13:35:00Z","v":3333,"vw":6.785937},{"c":6.73,"h":6.77,"l":6.73,"n":33,"o":6.77,"t":"2026-10-22T13:40:00Z","v":1608,"vw":6.755566},{"c":6.75,"h":6.75,"l":6.71,"n":103,"o":6.72,"t":"2026-10-22T13:45:00Z","v":7070,"vw":6.715261},{"c":6.775,"h":6.775,"l":6.74,"n":46,"o":6.76,"t":"2026-10-22T13:50:00Z","v":2126,"vw":6.75931},{"c":6.79,"h":6.8,"l":6.775,"n":29,"o":6.78,"t":"2026-10-22T13:55:00Z","v":1436,"vw":6.786},{"c":6.855,"h":6.855,"l":6.8,"n":67,"o":6.8,"t":"2026-10-22T14:00:00Z","v":6017,"vw":6.831549},{"c":6.8263,"h":6.84,"l":6.8042,"n":44,"o":6.84,"t":"2026-10-22T14:05:00Z","v":3388,"vw":6.821199},{"c":6.82,"h":6.83,"l":6.815,"n":22,"o":6.815,"t":"2026-10-22T14:10:00Z","v":1019,"vw":6.82},{"c":6.805,"h":6.81,"l":6.8,"n":65,"o":6.81,"t":"2026-10-22T14:15:00Z","v":1936,"vw":6.806435},{"c":6.79,"h":6.8,"l":6.79,"n":33,"o":6.8,"t":"2026-10-22T14:20:00Z","v":1799,"vw":6.795385},{"c":6.76,"h":6.78,"l":6.76,"n":73,"o":6.78,"t":"2026-10-22T14:25:00Z","v":2919,"vw":6.763455},{"c":6.74,"h":6.75,"l":6.74,"n":53,"o":6.74,"t":"2026-10-22T14:30:00Z","v":2235,"vw":6.745454},{"c":6.74,"h":6.745,"l":6.735,"n":54,"o":6.74,"t":"2026-10-22T14:35:00Z","v":3641,"vw":6.739954},{"c":6.75,"h":6.765,"l":6.75,"n":50,"o":6.76,"t":"2026-10-22T14:40:00Z","v":2704,"vw":6.758357},{"c":6.745,"h":6.79,"l":6.74,"n":110,"o":6.76,"t":"2026-10-22T14:45:00Z","v":24773,"vw":6.787214},{"c":6.75,"h":6.755,"l":6.73,"n":56,"o":6.74,"t":"2026-10-22T14:50:00Z","v":2950,"vw":6.742387},{"c":6.75,"h":6.75,"l":6.74,"n":66,"o":6.75,"t":"2026-10-22T14:55:00Z","v":4898,"vw":6.7475},{"c":6.735,"h":6.765,"l":6.735,"n":65,"o":6.76,"t":"2026-10-22T15:00:00Z","v":2810,"vw":6.748301},{"c":6.71,"h":6.74,"l":6.71,"n":31,"o":6.739,"t":"2026-10-22T15:05:00Z","v":2345,"vw":6.728171},{"c":6.71,"h":6.72,"l":6.71,"n":43,"o":6.71,"t":"2026-10-22T15:10:00Z","v":2425,"vw":6.711667},{"c":6.75,"h":6.75,"l":6.72,"n":78,"o":6.72,"t":"2026-10-22T15:15:00Z","v":4130,"vw":6.734575},{"c":6.76,"h":6.765,"l":6.74,"n":50,"o":6.74,"t":"2026-10-22T15:20:00Z","v":2449,"vw":6.755556},{"c":6.74,"h":6.76,"l":6.74,"n":45,"o":6.76,"t":"2026-10-22T15:25:00Z","v":2300,"vw":6.745479},{"c":6.74,"h":6.75,"l":6.74,"n":66,"o":6.74,"t":"2026-10-22T15:30:00Z","v":3696,"vw":6.744784},{"c":6.74,"h":6.755,"l":6.74,"n":78,"o":6.75,"t":"2026-10-22T15:35:00Z","v":3293,"vw":6.748952},{"c":6.74,"h":6.74,"l":6.72,"n":51,"o":6.73,"t":"2026-10-22T15:40:00Z","v":2835,"vw":6.728728},{"c":6.75,"h":6.755,"l":6.73,"n":93,"o":6.73,"t":"2026-10-22T15:45:00Z","v":3621,"vw":6.746388},{"c":6.785,"h":6.785,"l":6.76,"n":42,"o":6.76,"t":"2026-10-22T15:50:00Z","v":1480,"vw":6.768333},{"c":6.805,"h":6.805,"l":6.79,"n":47,"o":6.79,"t":"2026-10-22T15:55:00Z","v":2059,"vw":6.802656},{"c":6.82,"h":6.82,"l":6.805,"n":76,"o":6.805,"t":"2026-10-22T16:00:00Z","v":3794,"vw":6.812658},{"c":6.82,"h":6.82,"l":6.81,"n":27,"o":6.82,"t":"2026-10-22T16:05:00Z","v":1010,"vw":6.816667},{"c":6.83,"h":6.83,"l":6.82,"n":81,"o":6.83,"t":"2026-10-22T16:10:00Z","v":3521,"vw":6.822194},{"c":6.855,"h":6.855,"l":6.84,"n":77,"o":6.84,"t":"2026-10-22T16:15:00Z","v":2244,"vw":6.848077},{"c":6.895,"h":6.9,"l":6.855,"n":136,"o":6.855,"t":"2026-10-22T16:20:00Z","v":10123,"vw":6.87732},{"c":6.89,"h":6.895,"l":6.88,"n":81,"o":6.895,"t":"2026-10-22T16:25:00Z","v":5438,"vw":6.885254},{"c":6.9,"h":6.9,"l":6.88,"n":52,"o":6.885,"t":"2026-10-22T16:30:00Z","v":2345,"vw":6.890312},{"c":6.88,"h":6.91,"l":6.88,"n":325,"o":6.9,"t":"2026-10-22T16:35:00Z","v":26912,"vw":6.897359},{"c":6.89,"h":6.9,"l":6.8833,"n":63,"o":6.8833,"t":"2026-10-22T16:40:00Z","v":8410,"vw":6.88679},{"c":6.88,"h":6.88,"l":6.87,"n":103,"o":6.88,"t":"2026-10-22T16:45:00Z","v":4171,"vw":6.876314},{"c":6.88,"h":6.895,"l":6.877,"n":114,"o":6.885,"t":"2026-10-22T16:50:00Z","v":6736,"vw":6.881417},{"c":6.88,"h":6.88,"l":6.8703,"n":14,"o":6.8703,"t":"2026-10-22T16:55:00Z","v":1289,"vw":6.873318},{"c":6.87,"h":6.88,"l":6.87,"n":26,"o":6.88,"t":"2026-10-22T17:00:00Z","v":1403,"vw":6.871606},{"c":6.87,"h":6.87,"l":6.87,"n":7,"o":6.87,"t":"2026-10-22T17:05:00Z","v":302,"vw":6.87},{"c":6.86,"h":6.87,"l":6.86,"n":55,"o":6.87,"t":"2026-10-22T17:10:00Z","v":5316,"vw":6.86283},{"c":6.87,"h":6.88,"l":6.86,"n":87,"o":6.86,"t":"2026-10-22T17:15:00Z","v":9002,"vw":6.865093},{"c":6.87,"h":6.89,"l":6.865,"n":110,"o":6.87,"t":"2026-10-22T17:20:00Z","v":10529,"vw":6.879011},{"c":6.87,"h":6.87,"l":6.87,"n":9,"o":6.87,"t":"2026-10-22T17:25:00Z","v":293,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":7,"o":6.87,"t":"2026-10-22T17:30:00Z","v":304,"vw":6.87},{"c":6.86,"h":6.875,"l":6.86,"n":82,"o":6.875,"t":"2026-10-22T17:35:00Z","v":4036,"vw":6.864143},{"c":6.8658,"h":6.8658,"l":6.86,"n":19,"o":6.86,"t":"2026-10-22T17:40:00Z","v":1041,"vw":6.863318},{"c":6.86,"h":6.86,"l":6.86,"n":40,"o":6.86,"t":"2026-10-22T17:45:00Z","v":2059,"vw":6.86},{"c":6.8531,"h":6.8581,"l":6.8401,"n":39,"o":6.85,"t":"2026-10-22T17:50:00Z","v":7209,"vw":6.847118},{"c":6.86,"h":6.86,"l":6.86,"n":45,"o":6.86,"t":"2026-10-22T17:55:00Z","v":8115,"vw":6.86},{"c":6.83,"h":6.86,"l":6.83,"n":63,"o":6.86,"t":"2026-10-22T18:00:00Z","v":4456,"vw":6.854216},{"c":6.84,"h":6.84,"l":6.83,"n":73,"o":6.83,"t":"2026-10-22T18:05:00Z","v":4521,"vw":6.839091},{"c":6.84,"h":6.85,"l":6.84,"n":13,"o":6.85,"t":"2026-10-22T18:10:00Z","v":843,"vw":6.842762},{"c":6.86,"h":6.86,"l":6.84,"n":105,"o":6.85,"t":"2026-10-22T18:15:00Z","v":4568,"vw":6.854172},{"c":6.855,"h":6.865,"l":6.855,"n":59,"o":6.86,"t":"2026-10-22T18:20:00Z","v":3019,"vw":6.860287},{"c":6.865,"h":6.87,"l":6.85,"n":123,"o":6.855,"t":"2026-10-22T18:25:00Z","v":10899,"vw":6.853798},{"c":6.865,"h":6.865,"l":6.865,"n":16,"o":6.865,"t":"2026-10-22T18:30:00Z","v":964,"vw":6.865},{"c":6.84,"h":6.87,"l":6.84,"n":93,"o":6.86,"t":"2026-10-22T18:35:00Z","v":5307,"vw":6.848957},{"c":6.845,"h":6.845,"l":6.83,"n":20,"o":6.84,"t":"2026-10-22T18:40:00Z","v":975,"vw":6.836171},{"c":6.855,"h":6.855,"l":6.85,"n":47,"o":6.85,"t":"2026-10-22T18:45:00Z","v":2158,"vw":6.852431},{"c":6.83,"h":6.865,"l":6.83,"n":103,"o":6.86,"t":"2026-10-22T18:50:00Z","v":6167,"vw":6.849828},{"c":6.82,"h":6.83,"l":6.82,"n":29,"o":6.83,"t":"2026-10-22T18:55:00Z","v":2453,"vw":6.829487},{"c":6.81,"h":6.83,"l":6.8036,"n":79,"o":6.83,"t":"2026-10-22T19:00:00Z","v":4885,"vw":6.815085},{"c":6.805,"h":6.825,"l":6.805,"n":86,"o":6.81,"t":"2026-10-22T19:05:00Z","v":5157,"vw":6.817979},{"c":6.82,"h":6.82,"l":6.805,"n":65,"o":6.805,"t":"2026-10-22T19:10:00Z","v":3489,"vw":6.809609},{"c":6.805,"h":6.815,"l":6.795,"n":94,"o":6.815,"t":"2026-10-22T19:15:00Z","v":4523,"vw":6.804527},{"c":6.815,"h":6.82,"l":6.805,"n":117,"o":6.805,"t":"2026-10-22T19:20:00Z","v":6069,"vw":6.810564},{"c":6.825,"h":6.825,"l":6.82,"n":47,"o":6.82,"t":"2026-10-22T19:25:00Z","v":2170,"vw":6.821957},{"c":6.805,"h":6.825,"l":6.795,"n":132,"o":6.825,"t":"2026-10-22T19:30:00Z","v":8350,"vw":6.807042},{"c":6.815,"h":6.815,"l":6.8,"n":74,"o":6.8,"t":"2026-10-22T19:35:00Z","v":4777,"vw":6.807963},{"c":6.795,"h":6.815,"l":6.795,"n":120,"o":6.815,"t":"2026-10-22T19:40:00Z","v":6722,"vw":6.80633},{"c":6.82,"h":6.82,"l":6.795,"n":232,"o":6.795,"t":"2026-10-22T19:45:00Z","v":13841,"vw":6.807408},{"c":6.835,"h":6.85,"l":6.825,"n":164,"o":6.825,"t":"2026-10-22T19:50:00Z","v":11213,"vw":6.837554},{"c":6.865,"h":6.87,"l":6.83,"n":611,"o":6.835,"t":"2026-10-22T19:55:00Z","v":40980,"vw":6.846246},{"c":6.86,"h":6.86,"l":6.86,"n":18,"o":6.86,"t":"2026-10-22T20:00:00Z","v":104862,"vw":6.86}],"history":[{"c":7.16,"h":7.365,"l":6.98,"n":6550,"o":7.03,"t":"2024-10-21T04:00:00Z","v":664619,"vw":7.164808},{"c":7.27,"h":7.37,"l":7.12,"n":5811,"o":7.12,"t":"2024-10-22T04:00:00Z","v":496947,"vw":7.277339},{"c":7.19,"h":7.26,"l":7.08,"n":6206,"o":7.22,"t":"2024-10-23T04:00:00Z","v":469553,"vw":7.177069},{"c":7.19,"h":7.27,"l":7.12,"n":6097,"o":7.24,"t":"2024-10-24T04:00:00Z","v":364409,"vw":7.175806},{"c":6.98,"h":7.265,"l":6.974,"n":5573,"o":7.23,"t":"2024-10-25T04:00:00Z","v":365955,"vw":7.056416},{"c":7.27,"h":7.335,"l":7,"n":6132,"o":7.01,"t":"2024-10-28T04:00:00Z","v":412035,"vw":7.263621},{"c":7.27,"h":7.29,"l":7.11,"n":6177,"o":7.17,"t":"2024-10-29T04:00:00Z","v":413779,"vw":7.23327},{"c":7.36,"h":7.54,"l":7.27,"n":9172,"o":7.27,"t":"2024-10-30T04:00:00Z","v":768326,"vw":7.406266},{"c":6.44,"h":7.08,"l":6.335,"n":11343,"o":7.02,"t":"2024-10-31T04:00:00Z","v":1191858,"vw":6.556726},{"c":6.79,"h":7.04,"l":6.43,"n":11884,"o":6.6,"t":"2024-11-01T04:00:00Z","v":1235370,"vw":6.755756},{"c":6.45,"h":6.85,"l":6.43,"n":11326,"o":6.69,"t":"2024-11-04T05:00:00Z","v":1081772,"vw":6.600751},{"c":6.53,"h":6.59,"l":6.38,"n":8579,"o":6.44,"t":"2024-11-05T05:00:00Z","v":596376,"vw":6.481168},{"c":7.3,"h":7.395,"l":6.95,"n":11142,"o":7.04,"t":"2024-11-06T05:00:00Z","v":1023153,"vw":7.214695},{"c":7.29,"h":7.36,"l":7.135,"n":10193,"o":7.26,"t":"2024-11-07T05:00:00Z","v":644633,"vw":7.253133},{"c":7.36,"h":7.495,"l":7.26,"n":9132,"o":7.29,"t":"2024-11-08T05:00:00Z","v":615585,"vw":7.369575},{"c":7.58,"h":7.62,"l":7.36,"n":7864,"o":7.41,"t":"2024-11-11T05:00:00Z","v":486284,"vw":7.549345},{"c":7.54,"h":7.695,"l":7.48,"n":10053,"o":7.52,"t":"2024-11-12T05:00:00Z","v":582139,"vw":7.583886},{"c":7.15,"h":7.625,"l":7.12,"n":7664,"o":7.58,"t":"2024-11-13T05:00:00Z","v":592344,"vw":7.256289},{"c":6.91,"h":7.15,"l":6.795,"n":7421,"o":7.1,"t":"2024-11-14T05:00:00Z","v":555519,"vw":6.913522},{"c":6.95,"h":7.05,"l":6.775,"n":8125,"o":7,"t":"2024-11-15T05:00:00Z","v":543947,"vw":6.900892},{"c":6.85,"h":7.18,"l":6.83,"n":7520,"o":6.99,"t":"2024-11-18T05:00:00Z","v":488448,"vw":6.902161},{"c":6.72,"h":6.75,"l":6.6366,"n":6362,"o":6.75,"t":"2024-11-19T05:00:00Z","v":419362,"vw":6.697214},{"c":6.78,"h":6.8,"l":6.664,"n":5777,"o":6.68,"t":"2024-11-20T05:00:00Z","v":334654,"vw":6.748545},{"c":7.09,"h":7.135,"l":6.765,"n":6102,"o":6.81,"t":"2024-11-21T05:00:00Z","v":492590,"vw":7.027077},{"c":7.3,"h":7.4162,"l":7.11,"n":6809,"o":7.11,"t":"2024-11-22T05:00:00Z","v":430314,"vw":7.304434},{"c":7.52,"h":7.665,"l":7.34,"n":8289,"o":7.36,"t":"2024-11-25T05:00:00Z","v":634792,"vw":7.533903},{"c":7.25,"h":7.43,"l":7.09,"n":10129,"o":7.43,"t":"2024-11-26T05:00:00Z","v":794714,"vw":7.228246},{"c":7.37,"h":7.59,"l":7.29,"n":8507,"o":7.29,"t":"2024-11-27T05:00:00Z","v":472308,"vw":7.426121},{"c":7.32,"h":7.495,"l":7.295,"n":4949,"o":7.42,"t":"2024-11-29T05:00:00Z","v":301302,"vw":7.349157},{"c":7.44,"h":7.48,"l":7.285,"n":10031,"o":7.36,"t":"2024-12-02T05:00:00Z","v":713871,"vw":7.412826},{"c":7.25,"h":7.435,"l":7.11,"n":10382,"o":7.39,"t":"2024-12-03T05:00:00Z","v":850526,"vw":7.223121},{"c":7.05,"h":7.32,"l":6.87,"n":9303,"o":7.27,"t":"2024-12-04T05:00:00Z","v":758474,"vw":7.032344},{"c":7.06,"h":7.25,"l":6.9,"n":10213,"o":7.08,"t":"2024-12-05T05:00:00Z","v":861746,"vw":7.045333},{"c":6.95,"h":7.21,"l":6.825,"n":9691,"o":7.16,"t":"2024-12-06T05:00:00Z","v":882049,"vw":6.992266},{"c":8.89,"h":9.385,"l":7.27,"n":39031,"o":7.39,"t":"2024-12-09T05:00:00Z","v":4229492,"vw":8.961142},{"c":7.69,"h":9.06,"l":7.67,"n":17707,"o":9.06,"t":"2024-12-10T05:00:00Z","v":1367274,"vw":8.007677},{"c":8.01,"h":8.015,"l":7.605,"n":8742,"o":7.74,"t":"2024-12-11T05:00:00Z","v":862449,"vw":7.874233},{"c":7.65,"h":8.1,"l":7.49,"n":9063,"o":7.97,"t":"2024-12-12T05:00:00Z","v":850233,"vw":7.645852},{"c":8.17,"h":8.18,"l":7.65,"n":11599,"o":7.99,"t":"2024-12-13T05:00:00Z","v":827370,"vw":7.997754},{"c":7.69,"h":8.155,"l":7.665,"n":13820,"o":8.11,"t":"2024-12-16T05:00:00Z","v":1220570,"vw":7.835034},{"c":7.65,"h":7.725,"l":7.4425,"n":9706,"o":7.64,"t":"2024-12-17T05:00:00Z","v":960778,"vw":7.580706},{"c":7.36,"h":8.05,"l":7.275,"n":11261,"o":7.75,"t":"2024-12-18T05:00:00Z","v":1067620,"vw":7.615602},{"c":7.03,"h":7.71,"l":6.99,"n":9497,"o":7.45,"t":"2024-12-19T05:00:00Z","v":957249,"vw":7.145222},{"c":6.95,"h":7.19,"l":6.8679,"n":12570,"o":6.9,"t":"2024-12-20T05:00:00Z","v":4454967,"vw":6.962715},{"c":6.95,"h":6.975,"l":6.62,"n":10090,"o":6.96,"t":"2024-12-23T05:00:00Z","v":1137372,"vw":6.840727},{"c":6.99,"h":7.02,"l":6.83,"n":4073,"o":6.91,"t":"2024-12-24T05:00:00Z","v":247282,"vw":6.949728},{"c":6.97,"h":6.995,"l":6.81,"n":5771,"o":6.93,"t":"2024-12-26T05:00:00Z","v":353520,"vw":6.944332},{"c":6.92,"h":7.045,"l":6.725,"n":7763,"o":6.88,"t":"2024-12-27T05:00:00Z","v":621487,"vw":6.880334},{"c":6.69,"h":6.87,"l":6.68,"n":5896,"o":6.86,"t":"2024-12-30T05:00:00Z","v":404401,"vw":6.742513},{"c":6.79,"h":6.935,"l":6.75,"n":5381,"o":6.78,"t":"2024-12-31T05:00:00Z","v":451739,"vw":6.817259},{"c":6.79,"h":7.25,"l":6.765,"n":8120,"o":6.88,"t":"2025-01-02T05:00:00Z","v":616230,"vw":6.928108},{"c":7.02,"h":7.025,"l":6.71,"n":5979,"o":6.84,"t":"2025-01-03T05:00:00Z","v":504880,"vw":6.920426},{"c":7,"h":7.425,"l":6.965,"n":7053,"o":7.16,"t":"2025-01-06T05:00:00Z","v":533153,"vw":7.096223},{"c":6.82,"h":7.05,"l":6.705,"n":9443,"o":7,"t":"2025-01-07T05:00:00Z","v":850585,"vw":6.813724},{"c":6.8,"h":6.85,"l":6.61,"n":7979,"o":6.74,"t":"2025-01-08T05:00:00Z","v":597073,"vw":6.77155},{"c":6.66,"h":6.77,"l":6.57,"n":7428,"o":6.62,"t":"2025-01-10T05:00:00Z","v":744491,"vw":6.674891},{"c":6.59,"h":6.675,"l":6.51,"n":7443,"o":6.6,"t":"2025-01-13T05:00:00Z","v":772582,"vw":6.599589},{"c":6.82,"h":6.84,"l":6.55,"n":10184,"o":6.65,"t":"2025-01-14T05:00:00Z","v":969952,"vw":6.716021},{"c":6.98,"h":7.205,"l":6.94,"n":8615,"o":7.05,"t":"2025-01-15T05:00:00Z","v":659730,"vw":7.036039},{"c":7.41,"h":7.445,"l":6.92,"n":9319,"o":6.94,"t":"2025-01-16T05:00:00Z","v":731301,"vw":7.306201},{"c":7.52,"h":7.57,"l":7.34,"n":9630,"o":7.5,"t":"2025-01-17T05:00:00Z","v":744092,"vw":7.489722},{"c":7.59,"h":7.79,"l":7.5501,"n":8250,"o":7.65,"t":"2025-01-21T05:00:00Z","v":602450,"vw":7.620725},{"c":7.59,"h":7.71,"l":7.48,"n":7275,"o":7.54,"t":"2025-01-22T05:00:00Z","v":834494,"vw":7.594069},{"c":8.1,"h":8.25,"l":7.595,"n":10522,"o":7.64,"t":"2025-01-23T05:00:00Z","v":858486,"vw":8.043288},{"c":8.32,"h":8.36,"l":8.06,"n":8458,"o":8.1,"t":"2025-01-24T05:00:00Z","v":756431,"vw":8.273323},{"c":8.49,"h":8.56,"l":8.16,"n":8117,"o":8.26,"t":"2025-01-27T05:00:00Z","v":712677,"vw":8.391667},{"c":8.46,"h":8.55,"l":8.27,"n":9406,"o":8.49,"t":"2025-01-28T05:00:00Z","v":954964,"vw":8.428361},{"c":8.8,"h":8.9198,"l":8.47,"n":10072,"o":8.48,"t":"2025-01-29T05:00:00Z","v":784886,"vw":8.765443},{"c":8.79,"h":9.15,"l":8.745,"n":11186,"o":8.87,"t":"2025-01-30T05:00:00Z","v":909268,"vw":8.905099},{"c":8.83,"h":9.055,"l":8.695,"n":10573,"o":8.79,"t":"2025-01-31T05:00:00Z","v":794964,"vw":8.842025},{"c":8.67,"h":8.775,"l":8.42,"n":9815,"o":8.52,"t":"2025-02-03T05:00:00Z","v":759804,"vw":8.633355},{"c":8.64,"h":8.9,"l":8.585,"n":9449,"o":8.62,"t":"2025-02-04T05:00:00Z","v":767208,"vw":8.657358},{"c":8.65,"h":8.7,"l":8.4648,"n":9205,"o":8.6,"t":"2025-02-05T05:00:00Z","v":616726,"vw":8.622744},{"c":8.58,"h":8.92,"l":8.46,"n":8135,"o":8.72,"t":"2025-02-06T05:00:00Z","v":548988,"vw":8.581669},{"c":8.64,"h":8.73,"l":8.55,"n":7422,"o":8.63,"t":"2025-02-07T05:00:00Z","v":551033,"vw":8.64301},{"c":8.93,"h":9.07,"l":8.75,"n":8275,"o":8.75,"t":"2025-02-10T05:00:00Z","v":679722,"vw":8.960073},{"c":9.15,"h":9.24,"l":8.74,"n":7269,"o":8.83,"t":"2025-02-11T05:00:00Z","v":491802,"vw":9.116839},{"c":8.75,"h":9.12,"l":8.745,"n":9151,"o":8.98,"t":"2025-02-12T05:00:00Z","v":663047,"vw":8.861926},{"c":8.75,"h":9,"l":8.6901,"n":6460,"o":8.8,"t":"2025-02-13T05:00:00Z","v":396342,"vw":8.815444},{"c":8.86,"h":8.99,"l":8.755,"n":5779,"o":8.84,"t":"2025-02-14T05:00:00Z","v":382972,"vw":8.88362},{"c":9.09,"h":9.13,"l":8.7675,"n":7576,"o":8.88,"t":"2025-02-18T05:00:00Z","v":545928,"vw":9.027589},{"c":9.11,"h":9.14,"l":8.83,"n":7571,"o":8.97,"t":"2025-02-19T05:00:00Z","v":733869,"vw":9.056923},{"c":9.22,"h":9.295,"l":9.09,"n":7463,"o":9.09,"t":"2025-02-20T05:00:00Z","v":616640,"vw":9.207138},{"c":8.79,"h":9.47,"l":8.755,"n":8938,"o":9.4,"t":"2025-02-21T05:00:00Z","v":646188,"vw":9.009392},{"c":8.61,"h":8.92,"l":8.605,"n":8438,"o":8.84,"t":"2025-02-24T05:00:00Z","v":562438,"vw":8.71299},{"c":8.69,"h":8.8,"l":8.46,"n":9645,"o":8.59,"t":"2025-02-25T05:00:00Z","v":1060433,"vw":8.630364},{"c":8.73,"h":8.985,"l":8.53,"n":10367,"o":8.53,"t":"2025-02-26T05:00:00Z","v":699680,"vw":8.731172},{"c":7.92,"h":9.6,"l":7.6301,"n":24436,"o":9.17,"t":"2025-02-27T05:00:00Z","v":2305675,"vw":8.090065},{"c":8.52,"h":8.96,"l":8.0101,"n":12671,"o":8.19,"t":"2025-02-28T05:00:00Z","v":1226074,"vw":8.565029},{"c":7.83,"h":8.74,"l":7.805,"n":13428,"o":8.6,"t":"2025-03-03T05:00:00Z","v":948516,"vw":7.97926},{"c":7.56,"h":7.79,"l":7.43,"n":11994,"o":7.72,"t":"2025-03-04T05:00:00Z","v":870239,"vw":7.596947},{"c":8.28,"h":8.32,"l":7.67,"n":13593,"o":7.68,"t":"2025-03-05T05:00:00Z","v":1049998,"vw":8.117693},{"c":8.64,"h":8.705,"l":8.0412,"n":10668,"o":8.15,"t":"2025-03-06T05:00:00Z","v":675926,"vw":8.516641},{"c":8.98,"h":9.11,"l":8.54,"n":12438,"o":8.59,"t":"2025-03-07T05:00:00Z","v":1035242,"vw":8.949167},{"c":8.85,"h":9.11,"l":8.62,"n":12995,"o":8.76,"t":"2025-03-10T04:00:00Z","v":1023737,"vw":8.857855},{"c":8.63,"h":8.91,"l":8.58,"n":10046,"o":8.83,"t":"2025-03-11T04:00:00Z","v":687872,"vw":8.703749},{"c":8.18,"h":8.645,"l":8.13,"n":7918,"o":8.63,"t":"2025-03-12T04:00:00Z","v":623529,"vw":8.230347},{"c":7.89,"h":8.36,"l":7.89,"n":7383,"o":8.08,"t":"2025-03-13T04:00:00Z","v":585667,"vw":8.034614},{"c":8.22,"h":8.23,"l":7.92,"n":7760,"o":8.05,"t":"2025-03-14T04:00:00Z","v":590892,"vw":8.141566},{"c":8.28,"h":8.44,"l":8.09,"n":8894,"o":8.19,"t":"2025-03-17T04:00:00Z","v":719776,"vw":8.219438},{"c":8.22,"h":8.47,"l":8.175,"n":8044,"o":8.24,"t":"2025-03-18T04:00:00Z","v":692914,"vw":8.279954},{"c":8.45,"h":8.505,"l":8.2,"n":6592,"o":8.2,"t":"2025-03-19T04:00:00Z","v":585517,"vw":8.387705},{"c":9.01,"h":9.25,"l":8.455,"n":11574,"o":8.55,"t":"2025-03-20T04:00:00Z","v":1126000,"vw":9.04484},{"c":8.72,"h":8.945,"l":8.31,"n":16928,"o":8.8,"t":"2025-03-21T04:00:00Z","v":4818207,"vw":8.689252},{"c":8.9,"h":9.01,"l":8.63,"n":10484,"o":8.92,"t":"2025-03-24T04:00:00Z","v":930258,"vw":8.803606},{"c":8.82,"h":9.14,"l":8.755,"n":10460,"o":8.83,"t":"2025-03-25T04:00:00Z","v":671772,"vw":8.930473},{"c":9.03,"h":9.11,"l":8.82,"n":7279,"o":8.85,"t":"2025-03-26T04:00:00Z","v":515773,"vw":8.978803},{"c":8.96,"h":9.12,"l":8.81,"n":5864,"o":9.03,"t":"2025-03-27T04:00:00Z","v":358236,"vw":8.951848},{"c":8.58,"h":8.93,"l":8.43,"n":7426,"o":8.83,"t":"2025-03-28T04:00:00Z","v":520997,"vw":8.61341},{"c":8.39,"h":8.52,"l":8.26,"n":6514,"o":8.29,"t":"2025-03-31T04:00:00Z","v":385523,"vw":8.409516},{"c":8.14,"h":8.4534,"l":8.07,"n":7594,"o":8.35,"t":"2025-04-01T04:00:00Z","v":391192,"vw":8.178862},{"c":8.22,"h":8.27,"l":7.89,"n":8050,"o":7.95,"t":"2025-04-02T04:00:00Z","v":514891,"vw":8.138935},{"c":6.98,"h":7.81,"l":6.965,"n":9920,"o":7.73,"t":"2025-04-03T04:00:00Z","v":1431234,"vw":7.172032},{"c":6.54,"h":6.73,"l":5.9331,"n":14100,"o":6.73,"t":"2025-04-04T04:00:00Z","v":1430261,"vw":6.380961},{"c":6.68,"h":6.98,"l":6.17,"n":14432,"o":6.32,"t":"2025-04-07T04:00:00Z","v":1185020,"vw":6.644836},{"c":6.27,"h":7,"l":6.155,"n":9321,"o":7,"t":"2025-04-08T04:00:00Z","v":778478,"vw":6.407612},{"c":7.16,"h":7.27,"l":6.15,"n":12020,"o":6.15,"t":"2025-04-09T04:00:00Z","v":992553,"vw":6.919519},{"c":6.94,"h":6.94,"l":6.4,"n":9250,"o":6.9,"t":"2025-04-10T04:00:00Z","v":804664,"vw":6.790985},{"c":7.13,"h":7.15,"l":6.69,"n":7354,"o":6.87,"t":"2025-04-11T04:00:00Z","v":476362,"vw":6.982284},{"c":6.98,"h":7.28,"l":6.88,"n":6980,"o":7.28,"t":"2025-04-14T04:00:00Z","v":540661,"vw":7.012286},{"c":6.81,"h":7.075,"l":6.78,"n":6941,"o":6.9,"t":"2025-04-15T04:00:00Z","v":410629,"vw":6.857703},{"c":6.77,"h":6.86,"l":6.62,"n":8473,"o":6.76,"t":"2025-04-16T04:00:00Z","v":504350,"vw":6.756915},{"c":6.84,"h":6.9,"l":6.72,"n":5630,"o":6.77,"t":"2025-04-17T04:00:00Z","v":377945,"vw":6.83324},{"c":6.51,"h":6.8,"l":6.41,"n":6712,"o":6.67,"t":"2025-04-21T04:00:00Z","v":664685,"vw":6.533697},{"c":6.85,"h":6.87,"l":6.57,"n":7018,"o":6.62,"t":"2025-04-22T04:00:00Z","v":635317,"vw":6.79292},{"c":7.25,"h":7.39,"l":7.08,"n":9451,"o":7.17,"t":"2025-04-23T04:00:00Z","v":616345,"vw":7.242461},{"c":7.58,"h":7.58,"l":7.2,"n":6954,"o":7.2,"t":"2025-04-24T04:00:00Z","v":402648,"vw":7.519811},{"c":7.45,"h":7.65,"l":7.315,"n":6373,"o":7.54,"t":"2025-04-25T04:00:00Z","v":438251,"vw":7.429522},{"c":7.38,"h":7.56,"l":7.28,"n":8837,"o":7.39,"t":"2025-04-28T04:00:00Z","v":587830,"vw":7.36731},{"c":7.33,"h":7.44,"l":7.205,"n":7576,"o":7.33,"t":"2025-04-29T04:00:00Z","v":509826,"vw":7.333356},{"c":7.35,"h":7.37,"l":7.115,"n":7945,"o":7.22,"t":"2025-04-30T04:00:00Z","v":529942,"vw":7.28538},{"c":6.35,"h":6.74,"l":6.03,"n":21666,"o":6.74,"t":"2025-05-01T04:00:00Z","v":1865857,"vw":6.224273},{"c":7.01,"h":7.03,"l":6.48,"n":11908,"o":6.48,"t":"2025-05-02T04:00:00Z","v":981821,"vw":6.847382},{"c":6.89,"h":7.22,"l":6.81,"n":9975,"o":6.98,"t":"2025-05-05T04:00:00Z","v":727305,"vw":6.960768},{"c":6.84,"h":6.975,"l":6.73,"n":8967,"o":6.75,"t":"2025-05-06T04:00:00Z","v":615792,"vw":6.861228},{"c":6.64,"h":6.95,"l":6.6,"n":7291,"o":6.91,"t":"2025-05-07T04:00:00Z","v":518115,"vw":6.725863},{"c":6.89,"h":7.005,"l":6.695,"n":8697,"o":6.72,"t":"2025-05-08T04:00:00Z","v":503600,"vw":6.902198},{"c":7.02,"h":7.11,"l":6.895,"n":6314,"o":6.93,"t":"2025-05-09T04:00:00Z","v":392366,"vw":7.015635},{"c":7.61,"h":7.955,"l":7.47,"n":7455,"o":7.47,"t":"2025-05-12T04:00:00Z","v":682030,"vw":7.656727},{"c":7.76,"h":7.89,"l":7.63,"n":5774,"o":7.7,"t":"2025-05-13T04:00:00Z","v":350608,"vw":7.771505},{"c":7.58,"h":7.87,"l":7.56,"n":7360,"o":7.71,"t":"2025-05-14T04:00:00Z","v":489191,"vw":7.638717},{"c":7.44,"h":7.69,"l":7.405,"n":6061,"o":7.56,"t":"2025-05-15T04:00:00Z","v":404307,"vw":7.48361},{"c":7.5,"h":7.59,"l":7.4,"n":4481,"o":7.47,"t":"2025-05-16T04:00:00Z","v":371652,"vw":7.507498},{"c":7.4,"h":7.46,"l":7.32,"n":5086,"o":7.34,"t":"2025-05-19T04:00:00Z","v":341189,"vw":7.397245},{"c":7.38,"h":7.485,"l":7.35,"n":4930,"o":7.38,"t":"2025-05-20T04:00:00Z","v":318990,"vw":7.388041},{"c":7.08,"h":7.26,"l":6.98,"n":6127,"o":7.2,"t":"2025-05-21T04:00:00Z","v":433121,"vw":7.077951},{"c":7.04,"h":7.12,"l":6.96,"n":6673,"o":7.06,"t":"2025-05-22T04:00:00Z","v":541021,"vw":7.022486},{"c":7.01,"h":7.045,"l":6.83,"n":5874,"o":6.83,"t":"2025-05-23T04:00:00Z","v":419565,"vw":7.000281},{"c":7.25,"h":7.32,"l":7.15,"n":5905,"o":7.19,"t":"2025-05-27T04:00:00Z","v":494848,"vw":7.257804},{"c":7.26,"h":7.335,"l":7.145,"n":4241,"o":7.25,"t":"2025-05-28T04:00:00Z","v":293897,"vw":7.259481},{"c":7.37,"h":7.45,"l":7.22,"n":5255,"o":7.43,"t":"2025-05-29T04:00:00Z","v":294589,"vw":7.334673},{"c":7.24,"h":7.44,"l":7.235,"n":5303,"o":7.34,"t":"2025-05-30T04:00:00Z","v":407931,"vw":7.296066},{"c":7.25,"h":7.32,"l":7.04,"n":7732,"o":7.2,"t":"2025-06-02T04:00:00Z","v":749435,"vw":7.230979},{"c":7.6,"h":7.65,"l":7.245,"n":8114,"o":7.25,"t":"2025-06-03T04:00:00Z","v":542442,"vw":7.545855},{"c":7.57,"h":8.07,"l":7.54,"n":7401,"o":7.92,"t":"2025-06-04T04:00:00Z","v":569013,"vw":7.687879},{"c":7.7,"h":7.755,"l":7.479,"n":7394,"o":7.55,"t":"2025-06-05T04:00:00Z","v":506556,"vw":7.672971},{"c":8.11,"h":8.16,"l":7.86,"n":8144,"o":7.95,"t":"2025-06-06T04:00:00Z","v":555858,"vw":8.076963},{"c":9.32,"h":9.44,"l":8.32,"n":12480,"o":8.32,"t":"2025-06-09T04:00:00Z","v":1202147,"vw":9.207083},{"c":9.27,"h":9.34,"l":9.02,"n":9563,"o":9.32,"t":"2025-06-10T04:00:00Z","v":674577,"vw":9.235034},{"c":9.13,"h":9.47,"l":9.12,"n":6979,"o":9.36,"t":"2025-06-11T04:00:00Z","v":459664,"vw":9.244151},{"c":9.09,"h":9.21,"l":8.92,"n":5643,"o":9.05,"t":"2025-06-12T04:00:00Z","v":365790,"vw":9.106002},{"c":8.84,"h":8.975,"l":8.73,"n":6344,"o":8.85,"t":"2025-06-13T04:00:00Z","v":358584,"vw":8.858177},{"c":9.1,"h":9.22,"l":8.88,"n":6735,"o":9.02,"t":"2025-06-16T04:00:00Z","v":383720,"vw":9.089241},{"c":9.03,"h":9.194,"l":8.9,"n":6163,"o":8.95,"t":"2025-06-17T04:00:00Z","v":375798,"vw":9.048774},{"c":9.06,"h":9.2499,"l":8.93,"n":5170,"o":9.03,"t":"2025-06-18T04:00:00Z","v":298040,"vw":9.080517},{"c":9.21,"h":9.52,"l":9.1301,"n":8556,"o":9.28,"t":"2025-06-20T04:00:00Z","v":1134349,"vw":9.249729},{"c":8.96,"h":9.13,"l":8.58,"n":8845,"o":9.13,"t":"2025-06-23T04:00:00Z","v":658990,"vw":8.869297},{"c":9.07,"h":9.08,"l":8.82,"n":7490,"o":9.01,"t":"2025-06-24T04:00:00Z","v":506204,"vw":8.991898},{"c":9.22,"h":9.265,"l":8.94,"n":6081,"o":9.03,"t":"2025-06-25T04:00:00Z","v":345895,"vw":9.176117},{"c":10.42,"h":10.565,"l":9.55,"n":17117,"o":9.55,"t":"2025-06-26T04:00:00Z","v":1894323,"vw":10.281721},{"c":10.43,"h":10.72,"l":10.14,"n":12563,"o":10.68,"t":"2025-06-27T04:00:00Z","v":1371955,"vw":10.420929},{"c":10.27,"h":10.465,"l":10.19,"n":9074,"o":10.39,"t":"2025-06-30T04:00:00Z","v":648013,"vw":10.32147},{"c":10.47,"h":10.5408,"l":9.94,"n":9989,"o":10.17,"t":"2025-07-01T04:00:00Z","v":755544,"vw":10.34858},{"c":10.86,"h":10.86,"l":10.3192,"n":8587,"o":10.37,"t":"2025-07-02T04:00:00Z","v":696922,"vw":10.722479},{"c":10.72,"h":10.94,"l":10.585,"n":5081,"o":10.7,"t":"2025-07-03T04:00:00Z","v":396695,"vw":10.719101},{"c":10.31,"h":10.83,"l":10.29,"n":7901,"o":10.63,"t":"2025-07-07T04:00:00Z","v":583207,"vw":10.463727},{"c":10.41,"h":10.6,"l":10.34,"n":6890,"o":10.42,"t":"2025-07-08T04:00:00Z","v":443220,"vw":10.452235},{"c":10.22,"h":10.5,"l":10.07,"n":5765,"o":10.47,"t":"2025-07-09T04:00:00Z","v":448532,"vw":10.227673},{"c":10.48,"h":10.6,"l":10.06,"n":8565,"o":10.19,"t":"2025-07-10T04:00:00Z","v":709398,"vw":10.446244},{"c":10.22,"h":10.36,"l":10.2,"n":5890,"o":10.36,"t":"2025-07-11T04:00:00Z","v":307059,"vw":10.249804},{"c":9.84,"h":10.17,"l":9.81,"n":7722,"o":10.15,"t":"2025-07-14T04:00:00Z","v":443221,"vw":9.92591},{"c":9.46,"h":9.9,"l":9.45,"n":7046,"o":9.9,"t":"2025-07-15T04:00:00Z","v":409840,"vw":9.554981},{"c":9.42,"h":9.5648,"l":9.28,"n":7970,"o":9.51,"t":"2025-07-16T04:00:00Z","v":384895,"vw":9.434917},{"c":9.25,"h":9.63,"l":9.195,"n":8786,"o":9.39,"t":"2025-07-17T04:00:00Z","v":705890,"vw":9.309981},{"c":9.04,"h":9.315,"l":8.915,"n":7548,"o":9.31,"t":"2025-07-18T04:00:00Z","v":454562,"vw":9.047947},{"c":9.15,"h":9.8199,"l":9.08,"n":5719,"o":9.2,"t":"2025-07-21T04:00:00Z","v":430745,"vw":9.308816},{"c":9.57,"h":9.7,"l":9.14,"n":6178,"o":9.21,"t":"2025-07-22T04:00:00Z","v":449629,"vw":9.532055},{"c":9.97,"h":10.025,"l":9.635,"n":7928,"o":9.76,"t":"2025-07-23T04:00:00Z","v":482995,"vw":9.925572},{"c":9.75,"h":9.96,"l":9.71,"n":7478,"o":9.89,"t":"2025-07-24T04:00:00Z","v":353629,"vw":9.790892},{"c":9.57,"h":9.8,"l":9.56,"n":5791,"o":9.8,"t":"2025-07-25T04:00:00Z","v":293211,"vw":9.606473},{"c":9.53,"h":9.84,"l":9.4304,"n":5810,"o":9.6,"t":"2025-07-28T04:00:00Z","v":477898,"vw":9.590084},{"c":9.09,"h":9.64,"l":8.94,"n":7013,"o":9.59,"t":"2025-07-29T04:00:00Z","v":492689,"vw":9.155285},{"c":9.07,"h":9.3,"l":8.95,"n":10538,"o":9.3,"t":"2025-07-30T04:00:00Z","v":498775,"vw":9.104238},{"c":8.46,"h":8.735,"l":8.03,"n":19038,"o":8.285,"t":"2025-07-31T04:00:00Z","v":1258033,"vw":8.381466},{"c":8.48,"h":8.52,"l":8.2,"n":9740,"o":8.26,"t":"2025-08-01T04:00:00Z","v":544485,"vw":8.424534},{"c":8.61,"h":8.72,"l":8.4,"n":11300,"o":8.44,"t":"2025-08-04T04:00:00Z","v":710871,"vw":8.598421},{"c":8.38,"h":8.69,"l":8.22,"n":8878,"o":8.65,"t":"2025-08-05T04:00:00Z","v":606003,"vw":8.410951},{"c":8.43,"h":8.449,"l":8.25,"n":5675,"o":8.43,"t":"2025-08-06T04:00:00Z","v":349237,"vw":8.389428},{"c":8.61,"h":8.65,"l":8.43,"n":8854,"o":8.55,"t":"2025-08-07T04:00:00Z","v":435826,"vw":8.582529},{"c":8.2,"h":8.61,"l":8.07,"n":8483,"o":8.36,"t":"2025-08-08T04:00:00Z","v":509311,"vw":8.277781},{"c":8.22,"h":8.44,"l":8.165,"n":6632,"o":8.26,"t":"2025-08-11T04:00:00Z","v":459510,"vw":8.270181},{"c":8.38,"h":8.59,"l":8.22,"n":6197,"o":8.31,"t":"2025-08-12T04:00:00Z","v":401331,"vw":8.420198},{"c":8.88,"h":8.955,"l":8.5,"n":8269,"o":8.55,"t":"2025-08-13T04:00:00Z","v":574232,"vw":8.831559},{"c":8.54,"h":8.8,"l":8.4,"n":7383,"o":8.8,"t":"2025-08-14T04:00:00Z","v":429563,"vw":8.555283},{"c":8.51,"h":8.59,"l":8.35,"n":7226,"o":8.59,"t":"2025-08-15T04:00:00Z","v":330739,"vw":8.487558},{"c":8.66,"h":8.74,"l":8.4309,"n":4594,"o":8.53,"t":"2025-08-18T04:00:00Z","v":276136,"vw":8.639357},{"c":8.66,"h":8.89,"l":8.56,"n":5839,"o":8.65,"t":"2025-08-19T04:00:00Z","v":363476,"vw":8.682139},{"c":8.52,"h":8.67,"l":8.47,"n":5128,"o":8.59,"t":"2025-08-20T04:00:00Z","v":291208,"vw":8.535822},{"c":8.53,"h":8.59,"l":8.38,"n":4607,"o":8.46,"t":"2025-08-21T04:00:00Z","v":280295,"vw":8.498324},{"c":9.18,"h":9.28,"l":8.625,"n":8047,"o":8.76,"t":"2025-08-22T04:00:00Z","v":573122,"vw":9.050929},{"c":9.16,"h":9.23,"l":9.05,"n":6075,"o":9.14,"t":"2025-08-25T04:00:00Z","v":339073,"vw":9.159538},{"c":8.99,"h":9.23,"l":8.95,"n":6004,"o":9.11,"t":"2025-08-26T04:00:00Z","v":368424,"vw":9.076842},{"c":9.07,"h":9.12,"l":8.88,"n":5010,"o":8.95,"t":"2025-08-27T04:00:00Z","v":284094,"vw":9.054796},{"c":8.96,"h":9.11,"l":8.875,"n":5902,"o":9.11,"t":"2025-08-28T04:00:00Z","v":399119,"vw":8.963871},{"c":8.82,"h":8.95,"l":8.7,"n":6459,"o":8.95,"t":"2025-08-29T04:00:00Z","v":377242,"vw":8.804483},{"c":8.76,"h":8.785,"l":8.53,"n":5729,"o":8.6,"t":"2025-09-02T04:00:00Z","v":306734,"vw":8.716925},{"c":8.65,"h":8.835,"l":8.54,"n":6646,"o":8.74,"t":"2025-09-03T04:00:00Z","v":350860,"vw":8.654648},{"c":8.77,"h":8.82,"l":8.54,"n":5769,"o":8.65,"t":"2025-09-04T04:00:00Z","v":375442,"vw":8.732168},{"c":8.79,"h":9.02,"l":8.69,"n":6224,"o":8.78,"t":"2025-09-05T04:00:00Z","v":278488,"vw":8.811014},{"c":8.85,"h":8.915,"l":8.595,"n":7873,"o":8.83,"t":"2025-09-08T04:00:00Z","v":407817,"vw":8.835803},{"c":8.35,"h":8.855,"l":8.325,"n":6267,"o":8.83,"t":"2025-09-09T04:00:00Z","v":390122,"vw":8.428715},{"c":8.54,"h":8.59,"l":8.385,"n":7976,"o":8.4,"t":"2025-09-10T04:00:00Z","v":335980,"vw":8.520911},{"c":8.74,"h":8.85,"l":8.5,"n":7768,"o":8.5,"t":"2025-09-11T04:00:00Z","v":545679,"vw":8.759819},{"c":8.64,"h":8.75,"l":8.53,"n":4059,"o":8.62,"t":"2025-09-12T04:00:00Z","v":251561,"vw":8.652115},{"c":8.85,"h":8.89,"l":8.61,"n":5492,"o":8.73,"t":"2025-09-15T04:00:00Z","v":384756,"vw":8.796407},{"c":8.74,"h":8.85,"l":8.685,"n":5505,"o":8.85,"t":"2025-09-16T04:00:00Z","v":317394,"vw":8.753758},{"c":8.56,"h":9.03,"l":8.52,"n":7161,"o":8.79,"t":"2025-09-17T04:00:00Z","v":436123,"vw":8.720985},{"c":8.47,"h":8.82,"l":8.4,"n":8500,"o":8.67,"t":"2025-09-18T04:00:00Z","v":1337192,"vw":8.475906},{"c":8.16,"h":8.515,"l":8.06,"n":8607,"o":8.5,"t":"2025-09-19T04:00:00Z","v":1154007,"vw":8.212066},{"c":7.96,"h":8.22,"l":7.95,"n":10165,"o":8.15,"t":"2025-09-22T04:00:00Z","v":910976,"vw":8.022604},{"c":7.54,"h":8.09,"l":7.44,"n":12532,"o":8.02,"t":"2025-09-23T04:00:00Z","v":1451354,"vw":7.729495},{"c":7.6,"h":7.66,"l":7.4353,"n":9253,"o":7.52,"t":"2025-09-24T04:00:00Z","v":667887,"vw":7.571353},{"c":7.57,"h":7.63,"l":7.38,"n":8752,"o":7.48,"t":"2025-09-25T04:00:00Z","v":559906,"vw":7.549732},{"c":7.69,"h":7.75,"l":7.58,"n":6702,"o":7.58,"t":"2025-09-26T04:00:00Z","v":431377,"vw":7.680612},{"c":7.67,"h":7.755,"l":7.53,"n":8507,"o":7.74,"t":"2025-09-29T04:00:00Z","v":705410,"vw":7.637765},{"c":7.56,"h":7.69,"l":7.37,"n":8288,"o":7.6,"t":"2025-09-30T04:00:00Z","v":824489,"vw":7.496929},{"c":7.57,"h":7.645,"l":7.48,"n":8540,"o":7.56,"t":"2025-10-01T04:00:00Z","v":514711,"vw":7.579989},{"c":7.75,"h":7.8,"l":7.55,"n":10284,"o":7.6,"t":"2025-10-02T04:00:00Z","v":528244,"vw":7.700569},{"c":8.32,"h":8.42,"l":7.82,"n":13623,"o":7.82,"t":"2025-10-03T04:00:00Z","v":1119707,"vw":8.200156},{"c":7.86,"h":8.375,"l":7.821,"n":11752,"o":8.35,"t":"2025-10-06T04:00:00Z","v":754080,"vw":7.959451},{"c":7.83,"h":7.9338,"l":7.75,"n":9865,"o":7.87,"t":"2025-10-07T04:00:00Z","v":552435,"vw":7.845571},{"c":7.83,"h":8.07,"l":7.77,"n":8438,"o":7.91,"t":"2025-10-08T04:00:00Z","v":459255,"vw":7.910615},{"c":7.57,"h":7.82,"l":7.57,"n":6939,"o":7.8,"t":"2025-10-09T04:00:00Z","v":360149,"vw":7.619369},{"c":7.32,"h":7.73,"l":7.3,"n":7579,"o":7.53,"t":"2025-10-10T04:00:00Z","v":472926,"vw":7.436412},{"c":7.4,"h":7.49,"l":7.305,"n":7376,"o":7.46,"t":"2025-10-13T04:00:00Z","v":343309,"vw":7.392659},{"c":7.49,"h":7.575,"l":7.22,"n":6569,"o":7.22,"t":"2025-10-14T04:00:00Z","v":326196,"vw":7.490433},{"c":7.49,"h":7.735,"l":7.43,"n":6385,"o":7.57,"t":"2025-10-15T04:00:00Z","v":335163,"vw":7.510649},{"c":7.39,"h":7.535,"l":7.24,"n":9324,"o":7.47,"t":"2025-10-16T04:00:00Z","v":575816,"vw":7.375879},{"c":7.37,"h":7.44,"l":7.26,"n":8435,"o":7.34,"t":"2025-10-17T04:00:00Z","v":514883,"vw":7.351861},{"c":7.44,"h":7.59,"l":7.42,"n":5650,"o":7.46,"t":"2025-10-20T04:00:00Z","v":308229,"vw":7.464161},{"c":7.54,"h":7.55,"l":7.37,"n":6301,"o":7.4,"t":"2025-10-21T04:00:00Z","v":353363,"vw":7.486671},{"c":7.5,"h":7.67,"l":7.385,"n":7745,"o":7.54,"t":"2025-10-22T04:00:00Z","v":390522,"vw":7.503289},{"c":7.66,"h":7.715,"l":7.44,"n":6501,"o":7.54,"t":"2025-10-23T04:00:00Z","v":358832,"vw":7.616722},{"c":7.97,"h":7.97,"l":7.72,"n":5870,"o":7.8,"t":"2025-10-24T04:00:00Z","v":377710,"vw":7.91507},{"c":7.83,"h":8.155,"l":7.78,"n":7089,"o":8.02,"t":"2025-10-27T04:00:00Z","v":364119,"vw":7.874197},{"c":7.78,"h":7.95,"l":7.75,"n":6266,"o":7.83,"t":"2025-10-28T04:00:00Z","v":321894,"vw":7.815253},{"c":7.96,"h":8.17,"l":7.735,"n":9583,"o":7.75,"t":"2025-10-29T04:00:00Z","v":493076,"vw":7.986533},{"c":7.63,"h":8,"l":7.6,"n":6910,"o":7.87,"t":"2025-10-30T04:00:00Z","v":378550,"vw":7.705146},{"c":7.55,"h":7.7,"l":7.41,"n":6305,"o":7.6,"t":"2025-10-31T04:00:00Z","v":398298,"vw":7.537298},{"c":7.76,"h":7.79,"l":7.28,"n":7505,"o":7.48,"t":"2025-11-03T05:00:00Z","v":534699,"vw":7.670054},{"c":7.83,"h":7.925,"l":7.51,"n":9084,"o":7.63,"t":"2025-11-04T05:00:00Z","v":739682,"vw":7.772233},{"c":7.95,"h":8.105,"l":7.8245,"n":10631,"o":7.86,"t":"2025-11-05T05:00:00Z","v":618755,"vw":8.010057},{"c":7.71,"h":8.53,"l":7.395,"n":22664,"o":8.47,"t":"2025-11-06T05:00:00Z","v":1987907,"vw":7.802237},{"c":7.82,"h":7.83,"l":7.4193,"n":8606,"o":7.55,"t":"2025-11-07T05:00:00Z","v":622045,"vw":7.745682},{"c":7.92,"h":8.14,"l":7.73,"n":10713,"o":8.08,"t":"2025-11-10T05:00:00Z","v":660935,"vw":7.927589},{"c":7.8,"h":7.96,"l":7.8,"n":8351,"o":7.92,"t":"2025-11-11T05:00:00Z","v":447923,"vw":7.864531},{"c":7.81,"h":7.89,"l":7.68,"n":8121,"o":7.82,"t":"2025-11-12T05:00:00Z","v":503227,"vw":7.787413},{"c":7.77,"h":7.87,"l":7.59,"n":8511,"o":7.75,"t":"2025-11-13T05:00:00Z","v":582057,"vw":7.747549},{"c":7.57,"h":7.77,"l":7.42,"n":9049,"o":7.68,"t":"2025-11-14T05:00:00Z","v":453374,"vw":7.569076},{"c":7.45,"h":7.51,"l":7.32,"n":9361,"o":7.49,"t":"2025-11-17T05:00:00Z","v":536739,"vw":7.436534},{"c":7.36,"h":7.415,"l":7.255,"n":6365,"o":7.36,"t":"2025-11-18T05:00:00Z","v":458230,"vw":7.345817},{"c":7.19,"h":7.495,"l":7.1035,"n":8747,"o":7.43,"t":"2025-11-19T05:00:00Z","v":541863,"vw":7.215031},{"c":7.23,"h":7.53,"l":7.13,"n":9757,"o":7.31,"t":"2025-11-20T05:00:00Z","v":608484,"vw":7.245272},{"c":7.66,"h":7.72,"l":7.22,"n":7851,"o":7.34,"t":"2025-11-21T05:00:00Z","v":372598,"vw":7.589709},{"c":7.78,"h":7.82,"l":7.52,"n":8353,"o":7.63,"t":"2025-11-24T05:00:00Z","v":1560332,"vw":7.771624},{"c":8.36,"h":8.39,"l":7.85,"n":10806,"o":7.85,"t":"2025-11-25T05:00:00Z","v":851202,"vw":8.267103},{"c":8.17,"h":8.42,"l":8.17,"n":8746,"o":8.28,"t":"2025-11-26T05:00:00Z","v":677921,"vw":8.237564},{"c":8.09,"h":8.18,"l":8.055,"n":4169,"o":8.17,"t":"2025-11-28T05:00:00Z","v":211617,"vw":8.103754},{"c":7.91,"h":8.18,"l":7.89,"n":9026,"o":7.95,"t":"2025-12-01T05:00:00Z","v":485818,"vw":7.992073},{"c":8.06,"h":8.15,"l":7.82,"n":7317,"o":7.95,"t":"2025-12-02T05:00:00Z","v":504605,"vw":8.038075},{"c":8.28,"h":8.28,"l":8.095,"n":7838,"o":8.14,"t":"2025-12-03T05:00:00Z","v":504210,"vw":8.215647},{"c":8.31,"h":8.335,"l":8.17,"n":8545,"o":8.28,"t":"2025-12-04T05:00:00Z","v":545819,"vw":8.247321},{"c":8.21,"h":8.495,"l":8.18,"n":8793,"o":8.32,"t":"2025-12-05T05:00:00Z","v":432481,"vw":8.290415},{"c":8.43,"h":8.9,"l":8.27,"n":14172,"o":8.34,"t":"2025-12-08T05:00:00Z","v":1013372,"vw":8.567181},{"c":8.17,"h":8.425,"l":8.125,"n":11499,"o":8.27,"t":"2025-12-09T05:00:00Z","v":677762,"vw":8.280877},{"c":8.4,"h":8.515,"l":8.15,"n":9861,"o":8.15,"t":"2025-12-10T05:00:00Z","v":578828,"vw":8.369281},{"c":8.65,"h":8.675,"l":8.425,"n":8355,"o":8.425,"t":"2025-12-11T05:00:00Z","v":419163,"vw":8.621988},{"c":8.38,"h":8.7499,"l":8.36,"n":10628,"o":8.7,"t":"2025-12-12T05:00:00Z","v":629318,"vw":8.520303},{"c":8.2,"h":8.53,"l":8.17,"n":13076,"o":8.44,"t":"2025-12-15T05:00:00Z","v":673840,"vw":8.312788},{"c":8.25,"h":8.37,"l":8.18,"n":11178,"o":8.18,"t":"2025-12-16T05:00:00Z","v":699582,"vw":8.27901},{"c":8.17,"h":8.495,"l":8.125,"n":12677,"o":8.26,"t":"2025-12-17T05:00:00Z","v":666340,"vw":8.227329},{"c":8.17,"h":8.4,"l":8.115,"n":14291,"o":8.27,"t":"2025-12-18T05:00:00Z","v":946813,"vw":8.195615},{"c":7.85,"h":8.17,"l":7.7444,"n":11874,"o":8.13,"t":"2025-12-19T05:00:00Z","v":3291769,"vw":7.864007},{"c":7.62,"h":7.9,"l":7.495,"n":11884,"o":7.89,"t":"2025-12-22T05:00:00Z","v":1021489,"vw":7.609731},{"c":7.76,"h":7.79,"l":7.495,"n":11096,"o":7.53,"t":"2025-12-23T05:00:00Z","v":737267,"vw":7.665734},{"c":8.1,"h":8.24,"l":7.92,"n":7236,"o":7.99,"t":"2025-12-24T05:00:00Z","v":572352,"vw":8.107641},{"c":7.89,"h":8.09,"l":7.87,"n":5984,"o":8.07,"t":"2025-12-26T05:00:00Z","v":443536,"vw":7.931364},{"c":7.72,"h":7.94,"l":7.71,"n":7028,"o":7.87,"t":"2025-12-29T05:00:00Z","v":500055,"vw":7.784786},{"c":7.86,"h":7.89,"l":7.685,"n":8362,"o":7.73,"t":"2025-12-30T05:00:00Z","v":484425,"vw":7.838822},{"c":7.83,"h":7.88,"l":7.7501,"n":6205,"o":7.78,"t":"2025-12-31T05:00:00Z","v":479093,"vw":7.821576},{"c":7.96,"h":8.06,"l":7.8,"n":9104,"o":7.85,"t":"2026-01-02T05:00:00Z","v":567960,"vw":7.972781},{"c":8.07,"h":8.22,"l":7.97,"n":7301,"o":7.97,"t":"2026-01-05T05:00:00Z","v":456724,"vw":8.109652},{"c":8.42,"h":8.43,"l":8,"n":12648,"o":8,"t":"2026-01-06T05:00:00Z","v":857647,"vw":8.262426},{"c":8.06,"h":8.45,"l":8.04,"n":8561,"o":8.43,"t":"2026-01-07T05:00:00Z","v":556200,"vw":8.17124},{"c":8.58,"h":8.665,"l":8,"n":10979,"o":8,"t":"2026-01-08T05:00:00Z","v":733838,"vw":8.508299},{"c":8.56,"h":8.68,"l":8.4,"n":7246,"o":8.61,"t":"2026-01-09T05:00:00Z","v":462165,"vw":8.543826},{"c":8.55,"h":8.635,"l":8.43,"n":8525,"o":8.43,"t":"2026-01-12T05:00:00Z","v":379300,"vw":8.546467},{"c":8.83,"h":8.965,"l":8.56,"n":11144,"o":8.61,"t":"2026-01-13T05:00:00Z","v":607576,"vw":8.854849},{"c":8.98,"h":9.13,"l":8.86,"n":9705,"o":8.86,"t":"2026-01-14T05:00:00Z","v":555744,"vw":9.024971},{"c":9.33,"h":9.42,"l":8.95,"n":9493,"o":8.95,"t":"2026-01-15T05:00:00Z","v":730653,"vw":9.319917},{"c":9.29,"h":9.38,"l":9.19,"n":10494,"o":9.29,"t":"2026-01-16T05:00:00Z","v":569298,"vw":9.272678},{"c":8.72,"h":9.16,"l":8.7,"n":9144,"o":9.1,"t":"2026-01-20T05:00:00Z","v":487621,"vw":8.80369},{"c":9.16,"h":9.27,"l":8.75,"n":9491,"o":8.84,"t":"2026-01-21T05:00:00Z","v":468810,"vw":9.076457},{"c":9.17,"h":9.35,"l":9.105,"n":7281,"o":9.23,"t":"2026-01-22T05:00:00Z","v":475149,"vw":9.208882},{"c":8.88,"h":9.195,"l":8.855,"n":8035,"o":9.17,"t":"2026-01-23T05:00:00Z","v":494047,"vw":8.924778},{"c":8.76,"h":8.945,"l":8.73,"n":6780,"o":8.9,"t":"2026-01-26T05:00:00Z","v":388277,"vw":8.787016},{"c":8.75,"h":8.85,"l":8.65,"n":6332,"o":8.75,"t":"2026-01-27T05:00:00Z","v":287961,"vw":8.748764},{"c":8.59,"h":8.89,"l":8.55,"n":7405,"o":8.79,"t":"2026-01-28T05:00:00Z","v":462237,"vw":8.639861},{"c":9.35,"h":9.37,"l":8.68,"n":10470,"o":8.68,"t":"2026-01-29T05:00:00Z","v":749753,"vw":9.231857},{"c":9.54,"h":9.61,"l":9.21,"n":10052,"o":9.21,"t":"2026-01-30T05:00:00Z","v":715288,"vw":9.493983},{"c":9.71,"h":10.06,"l":9.43,"n":10971,"o":9.45,"t":"2026-02-02T05:00:00Z","v":922490,"vw":9.776653},{"c":10.17,"h":10.23,"l":9.65,"n":11912,"o":9.67,"t":"2026-02-03T05:00:00Z","v":711516,"vw":10.022718},{"c":10.65,"h":10.77,"l":10.35,"n":11325,"o":10.35,"t":"2026-02-04T05:00:00Z","v":920759,"vw":10.577616},{"c":10.5,"h":10.94,"l":10.41,"n":10353,"o":10.6,"t":"2026-02-05T05:00:00Z","v":746220,"vw":10.617063},{"c":11.06,"h":11.2,"l":10.54,"n":12286,"o":10.54,"t":"2026-02-06T05:00:00Z","v":1024742,"vw":11.02811},{"c":11.35,"h":11.405,"l":10.83,"n":10252,"o":10.9,"t":"2026-02-09T05:00:00Z","v":629725,"vw":11.304625},{"c":11.1,"h":11.41,"l":11.04,"n":8340,"o":11.4,"t":"2026-02-10T05:00:00Z","v":559890,"vw":11.129987},{"c":11.4,"h":11.5,"l":11.03,"n":10272,"o":11.32,"t":"2026-02-11T05:00:00Z","v":691660,"vw":11.361711},{"c":11.04,"h":11.7,"l":10.84,"n":12028,"o":11.55,"t":"2026-02-12T05:00:00Z","v":755515,"vw":11.092309},{"c":11.02,"h":11.19,"l":10.835,"n":8385,"o":11.04,"t":"2026-02-13T05:00:00Z","v":507188,"vw":10.994764},{"c":10.79,"h":10.97,"l":10.63,"n":7809,"o":10.96,"t":"2026-02-17T05:00:00Z","v":438504,"vw":10.817569},{"c":10.58,"h":10.91,"l":10.47,"n":7053,"o":10.69,"t":"2026-02-18T05:00:00Z","v":335453,"vw":10.625361},{"c":10.77,"h":10.92,"l":10.6,"n":7979,"o":10.64,"t":"2026-02-19T05:00:00Z","v":454499,"vw":10.772655},{"c":10.81,"h":10.865,"l":10.52,"n":9055,"o":10.73,"t":"2026-02-20T05:00:00Z","v":491626,"vw":10.750609},{"c":10.51,"h":10.72,"l":10.34,"n":8903,"o":10.71,"t":"2026-02-23T05:00:00Z","v":538436,"vw":10.49203},{"c":10.54,"h":10.72,"l":10.465,"n":7225,"o":10.57,"t":"2026-02-24T05:00:00Z","v":333650,"vw":10.549874},{"c":10.51,"h":10.74,"l":10.335,"n":7769,"o":10.72,"t":"2026-02-25T05:00:00Z","v":415461,"vw":10.503523},{"c":9.9,"h":10.63,"l":9.37,"n":16779,"o":10.32,"t":"2026-02-26T05:00:00Z","v":828398,"vw":9.783067},{"c":9.73,"h":9.755,"l":9.45,"n":12285,"o":9.7,"t":"2026-02-27T05:00:00Z","v":859482,"vw":9.645231},{"c":9.6,"h":9.67,"l":9.3,"n":11945,"o":9.48,"t":"2026-03-02T05:00:00Z","v":717983,"vw":9.547155},{"c":9.17,"h":9.3,"l":8.99,"n":11375,"o":9.18,"t":"2026-03-03T05:00:00Z","v":698119,"vw":9.152748},{"c":9.46,"h":9.59,"l":9.13,"n":9249,"o":9.33,"t":"2026-03-04T05:00:00Z","v":656908,"vw":9.490832},{"c":8.89,"h":9.37,"l":8.89,"n":12174,"o":9.17,"t":"2026-03-05T05:00:00Z","v":956559,"vw":8.97891},{"c":8.66,"h":8.89,"l":8.57,"n":13900,"o":8.62,"t":"2026-03-06T05:00:00Z","v":1003375,"vw":8.729514},{"c":8.44,"h":8.51,"l":7.98,"n":20151,"o":8.35,"t":"2026-03-09T04:00:00Z","v":1525096,"vw":8.292072},{"c":8.36,"h":8.76,"l":8.32,"n":14126,"o":8.41,"t":"2026-03-10T04:00:00Z","v":1440571,"vw":8.535923},{"c":8.26,"h":8.535,"l":8.2,"n":8873,"o":8.34,"t":"2026-03-11T04:00:00Z","v":568255,"vw":8.308379},{"c":7.97,"h":8.23,"l":7.91,"n":9022,"o":8.08,"t":"2026-03-12T04:00:00Z","v":771804,"vw":8.009972},{"c":7.3,"h":8.21,"l":7.27,"n":11809,"o":8.01,"t":"2026-03-13T04:00:00Z","v":1033554,"vw":7.431115},{"c":7.36,"h":7.519,"l":7.295,"n":12387,"o":7.43,"t":"2026-03-16T04:00:00Z","v":1058115,"vw":7.390577},{"c":7.18,"h":7.55,"l":7.055,"n":11619,"o":7.5,"t":"2026-03-17T04:00:00Z","v":1110721,"vw":7.199779},{"c":7.25,"h":7.45,"l":7.19,"n":12766,"o":7.2,"t":"2026-03-18T04:00:00Z","v":1073731,"vw":7.302348},{"c":7.16,"h":7.28,"l":6.925,"n":8595,"o":7.1,"t":"2026-03-19T04:00:00Z","v":852746,"vw":7.094485},{"c":6.81,"h":7.25,"l":6.765,"n":9573,"o":7.17,"t":"2026-03-20T04:00:00Z","v":1392817,"vw":6.892896},{"c":7.2,"h":7.44,"l":7.0573,"n":12301,"o":7.19,"t":"2026-03-23T04:00:00Z","v":941661,"vw":7.25162},{"c":7.15,"h":7.41,"l":7.01,"n":13658,"o":7.08,"t":"2026-03-24T04:00:00Z","v":1777573,"vw":7.191037},{"c":7.1,"h":7.3691,"l":6.925,"n":11195,"o":7.33,"t":"2026-03-25T04:00:00Z","v":728999,"vw":7.084327},{"c":6.93,"h":7.1,"l":6.91,"n":10932,"o":7.01,"t":"2026-03-26T04:00:00Z","v":694093,"vw":6.957307},{"c":6.8,"h":6.93,"l":6.73,"n":14560,"o":6.86,"t":"2026-03-27T04:00:00Z","v":988769,"vw":6.808327},{"c":6.63,"h":6.905,"l":6.625,"n":10914,"o":6.84,"t":"2026-03-30T04:00:00Z","v":1035813,"vw":6.689935},{"c":6.91,"h":6.91,"l":6.43,"n":31618,"o":6.5,"t":"2026-03-31T04:00:00Z","v":3754050,"vw":6.731034},{"c":7.08,"h":7.27,"l":6.93,"n":35385,"o":7,"t":"2026-04-01T04:00:00Z","v":12888034,"vw":7.095311},{"c":7.49,"h":7.52,"l":6.71,"n":15813,"o":7,"t":"2026-04-02T04:00:00Z","v":1775069,"vw":7.310847},{"c":7.47,"h":7.635,"l":7.36,"n":12222,"o":7.57,"t":"2026-04-06T04:00:00Z","v":951360,"vw":7.526517},{"c":7.54,"h":7.59,"l":7.265,"n":14560,"o":7.45,"t":"2026-04-07T04:00:00Z","v":1054372,"vw":7.48055},{"c":8.28,"h":8.305,"l":7.98,"n":11995,"o":8.07,"t":"2026-04-08T04:00:00Z","v":1447731,"vw":8.22895},{"c":8.45,"h":8.56,"l":8.22,"n":11347,"o":8.22,"t":"2026-04-09T04:00:00Z","v":890523,"vw":8.445783},{"c":8.36,"h":8.71,"l":8.26,"n":8017,"o":8.54,"t":"2026-04-10T04:00:00Z","v":581861,"vw":8.3973},{"c":8.53,"h":8.54,"l":8.16,"n":6458,"o":8.32,"t":"2026-04-13T04:00:00Z","v":480582,"vw":8.46239},{"c":8.42,"h":8.66,"l":8.39,"n":8911,"o":8.58,"t":"2026-04-14T04:00:00Z","v":536681,"vw":8.512718},{"c":8.12,"h":8.4,"l":7.925,"n":8730,"o":8.4,"t":"2026-04-15T04:00:00Z","v":567951,"vw":8.081744},{"c":7.73,"h":8.21,"l":7.69,"n":13132,"o":8.09,"t":"2026-04-16T04:00:00Z","v":1622179,"vw":7.788751},{"c":8.14,"h":8.275,"l":7.9401,"n":7810,"o":7.97,"t":"2026-04-17T04:00:00Z","v":672040,"vw":8.141343},{"c":8.42,"h":8.46,"l":8.07,"n":7251,"o":8.12,"t":"2026-04-20T04:00:00Z","v":621805,"vw":8.33858},{"c":8.02,"h":8.57,"l":7.95,"n":7914,"o":8.47,"t":"2026-04-21T04:00:00Z","v":578677,"vw":8.104547},{"c":7.93,"h":8.17,"l":7.89,"n":8563,"o":8.14,"t":"2026-04-22T04:00:00Z","v":532295,"vw":7.962279},{"c":8.19,"h":8.295,"l":7.98,"n":8010,"o":7.98,"t":"2026-04-23T04:00:00Z","v":486013,"vw":8.153993},{"c":8.22,"h":8.225,"l":8,"n":6091,"o":8.16,"t":"2026-04-24T04:00:00Z","v":574380,"vw":8.185423},{"c":8.24,"h":8.43,"l":8.18,"n":5622,"o":8.24,"t":"2026-04-27T04:00:00Z","v":317888,"vw":8.245363},{"c":8.13,"h":8.255,"l":7.95,"n":8979,"o":8.25,"t":"2026-04-28T04:00:00Z","v":561746,"vw":8.087935},{"c":7.99,"h":8.18,"l":7.805,"n":8328,"o":8.12,"t":"2026-04-29T04:00:00Z","v":607022,"vw":7.963399},{"c":7.62,"h":7.87,"l":7.21,"n":14335,"o":7.79,"t":"2026-04-30T04:00:00Z","v":1169469,"vw":7.528433},{"c":7.88,"h":8,"l":7.63,"n":10165,"o":7.65,"t":"2026-05-01T04:00:00Z","v":736273,"vw":7.847614},{"c":7.53,"h":7.87,"l":7.405,"n":12856,"o":7.84,"t":"2026-05-04T04:00:00Z","v":965301,"vw":7.543904},{"c":7.63,"h":7.81,"l":7.56,"n":10988,"o":7.6,"t":"2026-05-05T04:00:00Z","v":979026,"vw":7.639428},{"c":8.11,"h":8.315,"l":7.7718,"n":10416,"o":7.83,"t":"2026-05-06T04:00:00Z","v":739044,"vw":8.116487},{"c":8.01,"h":8.34,"l":7.96,"n":8217,"o":8.19,"t":"2026-05-07T04:00:00Z","v":531550,"vw":8.09663},{"c":7.9,"h":7.98,"l":7.75,"n":8535,"o":7.97,"t":"2026-05-08T04:00:00Z","v":518544,"vw":7.863289},{"c":7.67,"h":7.88,"l":7.62,"n":6931,"o":7.85,"t":"2026-05-11T04:00:00Z","v":879034,"vw":7.68636},{"c":7.58,"h":7.665,"l":7.32,"n":6840,"o":7.65,"t":"2026-05-12T04:00:00Z","v":485627,"vw":7.542143},{"c":7.57,"h":7.59,"l":7.4,"n":6075,"o":7.54,"t":"2026-05-13T04:00:00Z","v":521051,"vw":7.523478},{"c":7.78,"h":7.87,"l":7.55,"n":6523,"o":7.71,"t":"2026-05-14T04:00:00Z","v":439413,"vw":7.746855},{"c":7.57,"h":7.72,"l":7.555,"n":5455,"o":7.68,"t":"2026-05-15T04:00:00Z","v":449577,"vw":7.608691},{"c":7.41,"h":7.73,"l":7.4,"n":5268,"o":7.59,"t":"2026-05-18T04:00:00Z","v":363419,"vw":7.477222},{"c":7.13,"h":7.31,"l":7.07,"n":5061,"o":7.31,"t":"2026-05-19T04:00:00Z","v":463332,"vw":7.162933},{"c":7.31,"h":7.335,"l":7.035,"n":5716,"o":7.1,"t":"2026-05-20T04:00:00Z","v":413262,"vw":7.271394},{"c":7.37,"h":7.435,"l":7.045,"n":6171,"o":7.18,"t":"2026-05-21T04:00:00Z","v":445103,"vw":7.309018},{"c":7.35,"h":7.46,"l":7.305,"n":5681,"o":7.43,"t":"2026-05-22T04:00:00Z","v":330372,"vw":7.353375},{"c":7.26,"h":7.45,"l":7.18,"n":9168,"o":7.36,"t":"2026-05-26T04:00:00Z","v":583123,"vw":7.282323},{"c":7.23,"h":7.5,"l":7.09,"n":7649,"o":7.37,"t":"2026-05-27T04:00:00Z","v":562220,"vw":7.23572},{"c":7.27,"h":7.31,"l":7.11,"n":8097,"o":7.14,"t":"2026-05-28T04:00:00Z","v":509426,"vw":7.247643},{"c":7.22,"h":7.32,"l":7.1249,"n":6006,"o":7.23,"t":"2026-05-29T04:00:00Z","v":932026,"vw":7.232585},{"c":7.3,"h":7.315,"l":6.995,"n":8076,"o":7.12,"t":"2026-06-01T04:00:00Z","v":577632,"vw":7.207375},{"c":7.71,"h":7.81,"l":7.28,"n":9595,"o":7.42,"t":"2026-06-02T04:00:00Z","v":640937,"vw":7.613597},{"c":7.68,"h":7.83,"l":7.6,"n":9238,"o":7.69,"t":"2026-06-03T04:00:00Z","v":574093,"vw":7.675887},{"c":7.8,"h":7.88,"l":7.73,"n":7137,"o":7.73,"t":"2026-06-04T04:00:00Z","v":319242,"vw":7.8104},{"c":7.29,"h":7.695,"l":7.15,"n":6395,"o":7.68,"t":"2026-06-05T04:00:00Z","v":404202,"vw":7.319314},{"c":7.39,"h":7.54,"l":7.3211,"n":6898,"o":7.38,"t":"2026-06-08T04:00:00Z","v":342187,"vw":7.432474},{"c":7.46,"h":7.66,"l":7.24,"n":6812,"o":7.5,"t":"2026-06-09T04:00:00Z","v":355405,"vw":7.440863},{"c":7.23,"h":7.48,"l":7.185,"n":6297,"o":7.44,"t":"2026-06-10T04:00:00Z","v":371402,"vw":7.267158},{"c":7.39,"h":7.48,"l":7.2,"n":6950,"o":7.3,"t":"2026-06-11T04:00:00Z","v":444337,"vw":7.365818},{"c":7.72,"h":7.82,"l":7.53,"n":7326,"o":7.53,"t":"2026-06-12T04:00:00Z","v":428936,"vw":7.713275},{"c":7.59,"h":8.04,"l":7.545,"n":8117,"o":7.93,"t":"2026-06-15T04:00:00Z","v":394455,"vw":7.653322},{"c":7.51,"h":7.71,"l":7.425,"n":6269,"o":7.64,"t":"2026-06-16T04:00:00Z","v":497169,"vw":7.514285},{"c":7.36,"h":7.63,"l":7.315,"n":6135,"o":7.58,"t":"2026-06-17T04:00:00Z","v":444786,"vw":7.423473},{"c":7.57,"h":7.65,"l":7.43,"n":6505,"o":7.44,"t":"2026-06-18T04:00:00Z","v":758396,"vw":7.549633},{"c":7.56,"h":7.68,"l":7.46,"n":4605,"o":7.54,"t":"2026-06-22T04:00:00Z","v":386933,"vw":7.559798},{"c":7.28,"h":7.475,"l":7.235,"n":6304,"o":7.4,"t":"2026-06-23T04:00:00Z","v":919377,"vw":7.292352},{"c":7.51,"h":7.535,"l":7.285,"n":6864,"o":7.31,"t":"2026-06-24T04:00:00Z","v":391413,"vw":7.463417},{"c":7.9,"h":7.92,"l":7.585,"n":7724,"o":7.59,"t":"2026-06-25T04:00:00Z","v":378022,"vw":7.813163},{"c":8.02,"h":8.04,"l":7.745,"n":9069,"o":7.8,"t":"2026-06-26T04:00:00Z","v":2141241,"vw":8.004354},{"c":7.85,"h":7.93,"l":7.685,"n":10576,"o":7.89,"t":"2026-06-29T04:00:00Z","v":689844,"vw":7.849488},{"c":7.71,"h":7.915,"l":7.71,"n":9396,"o":7.85,"t":"2026-06-30T04:00:00Z","v":539001,"vw":7.777994},{"c":7.67,"h":7.825,"l":7.555,"n":8323,"o":7.71,"t":"2026-07-01T04:00:00Z","v":541781,"vw":7.678889},{"c":7.21,"h":7.88,"l":7.13,"n":7767,"o":7.75,"t":"2026-07-02T04:00:00Z","v":583775,"vw":7.299415},{"c":7.45,"h":7.48,"l":7.15,"n":6684,"o":7.22,"t":"2026-07-06T04:00:00Z","v":455089,"vw":7.389939},{"c":7.32,"h":7.47,"l":7.155,"n":6813,"o":7.47,"t":"2026-07-07T04:00:00Z","v":629115,"vw":7.251826},{"c":7.14,"h":7.265,"l":7.01,"n":8053,"o":7.17,"t":"2026-07-08T04:00:00Z","v":528083,"vw":7.125081},{"c":7.17,"h":7.28,"l":7.06,"n":5042,"o":7.22,"t":"2026-07-09T04:00:00Z","v":372112,"vw":7.163787},{"c":7.34,"h":7.395,"l":7.16,"n":5953,"o":7.16,"t":"2026-07-10T04:00:00Z","v":364158,"vw":7.315973},{"c":7.35,"h":7.41,"l":7.205,"n":5614,"o":7.35,"t":"2026-07-13T04:00:00Z","v":361554,"vw":7.342592},{"c":7.55,"h":7.56,"l":7.375,"n":5750,"o":7.47,"t":"2026-07-14T04:00:00Z","v":616757,"vw":7.496185},{"c":7.64,"h":7.705,"l":7.46,"n":7010,"o":7.6,"t":"2026-07-15T04:00:00Z","v":466182,"vw":7.599896},{"c":7.84,"h":7.89,"l":7.61,"n":7607,"o":7.62,"t":"2026-07-16T04:00:00Z","v":388705,"vw":7.777955},{"c":7.66,"h":7.805,"l":7.57,"n":5470,"o":7.63,"t":"2026-07-17T04:00:00Z","v":277520,"vw":7.655175},{"c":7.56,"h":7.715,"l":7.48,"n":5135,"o":7.69,"t":"2026-07-20T04:00:00Z","v":258811,"vw":7.551893},{"c":7.76,"h":7.7981,"l":7.57,"n":5697,"o":7.66,"t":"2026-07-21T04:00:00Z","v":309331,"vw":7.73949},{"c":7.96,"h":8.005,"l":7.58,"n":7446,"o":7.69,"t":"2026-07-22T04:00:00Z","v":408898,"vw":7.910563},{"c":7.89,"h":7.98,"l":7.67,"n":7054,"o":7.82,"t":"2026-07-23T04:00:00Z","v":498152,"vw":7.829591},{"c":8.02,"h":8.045,"l":7.84,"n":4984,"o":7.95,"t":"2026-07-24T04:00:00Z","v":345997,"vw":7.986361},{"c":8.06,"h":8.25,"l":7.81,"n":6316,"o":8.1,"t":"2026-07-27T04:00:00Z","v":348243,"vw":7.985595},{"c":8.24,"h":8.35,"l":8.04,"n":8288,"o":8.11,"t":"2026-07-28T04:00:00Z","v":435518,"vw":8.236368},{"c":7.65,"h":8.09,"l":7.54,"n":9570,"o":8.09,"t":"2026-07-29T04:00:00Z","v":553386,"vw":7.684896},{"c":7.36,"h":7.78,"l":7.05,"n":8169,"o":7.49,"t":"2026-07-30T04:00:00Z","v":586919,"vw":7.44181},{"c":7.22,"h":7.405,"l":7.035,"n":10069,"o":7.26,"t":"2026-07-31T04:00:00Z","v":784771,"vw":7.201309},{"c":7.22,"h":7.49,"l":7.11,"n":10408,"o":7.27,"t":"2026-08-03T04:00:00Z","v":769535,"vw":7.216306},{"c":7.49,"h":7.49,"l":7.195,"n":8047,"o":7.31,"t":"2026-08-04T04:00:00Z","v":541611,"vw":7.402044},{"c":7.3,"h":7.5,"l":7.285,"n":8247,"o":7.45,"t":"2026-08-05T04:00:00Z","v":428838,"vw":7.327552},{"c":7.21,"h":7.4799,"l":7.165,"n":7787,"o":7.34,"t":"2026-08-06T04:00:00Z","v":704738,"vw":7.22826},{"c":7.36,"h":7.48,"l":7.16,"n":7572,"o":7.2,"t":"2026-08-07T04:00:00Z","v":448630,"vw":7.385263},{"c":7.08,"h":7.31,"l":7.055,"n":7636,"o":7.25,"t":"2026-08-10T04:00:00Z","v":723126,"vw":7.114311},{"c":7.14,"h":7.35,"l":7.06,"n":5946,"o":7.17,"t":"2026-08-11T04:00:00Z","v":457264,"vw":7.144282},{"c":6.97,"h":7.2899,"l":6.915,"n":7705,"o":7.26,"t":"2026-08-12T04:00:00Z","v":587532,"vw":6.999878},{"c":6.79,"h":7.07,"l":6.775,"n":7908,"o":7.04,"t":"2026-08-13T04:00:00Z","v":593611,"vw":6.857931},{"c":6.9,"h":6.9,"l":6.62,"n":6803,"o":6.8,"t":"2026-08-14T04:00:00Z","v":536040,"vw":6.822122},{"c":6.62,"h":6.855,"l":6.62,"n":8463,"o":6.82,"t":"2026-08-17T04:00:00Z","v":635516,"vw":6.713896},{"c":6.42,"h":6.65,"l":6.37,"n":7364,"o":6.65,"t":"2026-08-18T04:00:00Z","v":572569,"vw":6.441981},{"c":6.53,"h":6.5691,"l":6.4,"n":8137,"o":6.45,"t":"2026-08-19T04:00:00Z","v":611365,"vw":6.490082},{"c":6.67,"h":6.73,"l":6.395,"n":7909,"o":6.43,"t":"2026-08-20T04:00:00Z","v":639124,"vw":6.632366},{"c":7.15,"h":7.2,"l":6.68,"n":7970,"o":6.74,"t":"2026-08-21T04:00:00Z","v":679818,"vw":7.040301},{"c":7.03,"h":7.33,"l":7.01,"n":8668,"o":7.18,"t":"2026-08-24T04:00:00Z","v":616249,"vw":7.120509},{"c":7.19,"h":7.22,"l":7.0201,"n":5848,"o":7.11,"t":"2026-08-25T04:00:00Z","v":349496,"vw":7.14625},{"c":7.05,"h":7.27,"l":7.05,"n":5785,"o":7.21,"t":"2026-08-26T04:00:00Z","v":390418,"vw":7.110861},{"c":6.99,"h":7.071,"l":6.89,"n":5536,"o":7,"t":"2026-08-27T04:00:00Z","v":417765,"vw":6.973337},{"c":7.02,"h":7.11,"l":6.82,"n":6259,"o":7.05,"t":"2026-08-28T04:00:00Z","v":516657,"vw":6.96216},{"c":7.19,"h":7.27,"l":7.025,"n":9647,"o":7.04,"t":"2026-08-31T04:00:00Z","v":853656,"vw":7.175886},{"c":7.41,"h":7.42,"l":7.056,"n":9149,"o":7.06,"t":"2026-09-01T04:00:00Z","v":766902,"vw":7.307483},{"c":7.61,"h":7.79,"l":7.42,"n":8761,"o":7.42,"t":"2026-09-02T04:00:00Z","v":783743,"vw":7.600915},{"c":7.64,"h":7.79,"l":7.39,"n":6386,"o":7.75,"t":"2026-09-03T04:00:00Z","v":627994,"vw":7.573984},{"c":8.33,"h":8.33,"l":7.61,"n":10972,"o":7.61,"t":"2026-09-04T04:00:00Z","v":871148,"vw":8.190972},{"c":7.88,"h":8.35,"l":7.82,"n":11930,"o":8.32,"t":"2026-09-08T04:00:00Z","v":1046715,"vw":7.979137},{"c":7.62,"h":7.96,"l":7.53,"n":7706,"o":7.9,"t":"2026-09-09T04:00:00Z","v":517283,"vw":7.645526},{"c":7.36,"h":7.66,"l":7.345,"n":7332,"o":7.51,"t":"2026-09-10T04:00:00Z","v":476387,"vw":7.417408},{"c":7.19,"h":7.53,"l":7.16,"n":5625,"o":7.51,"t":"2026-09-11T04:00:00Z","v":354263,"vw":7.279152},{"c":7.1,"h":7.23,"l":6.97,"n":5394,"o":7.07,"t":"2026-09-14T04:00:00Z","v":398355,"vw":7.11598},{"c":7.18,"h":7.28,"l":7.06,"n":6237,"o":7.07,"t":"2026-09-15T04:00:00Z","v":382504,"vw":7.182035},{"c":7.09,"h":7.265,"l":6.98,"n":6386,"o":7.24,"t":"2026-09-16T04:00:00Z","v":465562,"vw":7.112905},{"c":7.15,"h":7.34,"l":7.13,"n":5969,"o":7.29,"t":"2026-09-17T04:00:00Z","v":291864,"vw":7.170689},{"c":7,"h":7.15,"l":6.944,"n":5739,"o":7.15,"t":"2026-09-18T04:00:00Z","v":847837,"vw":7.013291},{"c":7.36,"h":7.51,"l":6.965,"n":7514,"o":7.06,"t":"2026-09-21T04:00:00Z","v":763740,"vw":7.345407},{"c":7.49,"h":7.52,"l":7.31,"n":7549,"o":7.47,"t":"2026-09-22T04:00:00Z","v":480377,"vw":7.454564},{"c":7.24,"h":7.48,"l":7.24,"n":6640,"o":7.46,"t":"2026-09-23T04:00:00Z","v":409455,"vw":7.320819},{"c":7.07,"h":7.18,"l":6.97,"n":7651,"o":7.18,"t":"2026-09-24T04:00:00Z","v":644682,"vw":7.044519},{"c":7.07,"h":7.17,"l":7.015,"n":6452,"o":7.17,"t":"2026-09-25T04:00:00Z","v":431957,"vw":7.074285},{"c":7,"h":7.02,"l":6.81,"n":7717,"o":6.92,"t":"2026-09-28T04:00:00Z","v":865472,"vw":6.940509},{"c":6.93,"h":7.21,"l":6.915,"n":7949,"o":7.03,"t":"2026-09-29T04:00:00Z","v":758004,"vw":7.011897},{"c":6.78,"h":6.99,"l":6.695,"n":8541,"o":6.9,"t":"2026-09-30T04:00:00Z","v":808404,"vw":6.801494},{"c":6.8,"h":6.88,"l":6.585,"n":7270,"o":6.68,"t":"2026-10-01T04:00:00Z","v":577852,"vw":6.738379},{"c":6.99,"h":7.02,"l":6.85,"n":6875,"o":6.94,"t":"2026-10-02T04:00:00Z","v":542318,"vw":6.944376},{"c":6.98,"h":7.15,"l":6.85,"n":4820,"o":6.99,"t":"2026-10-05T04:00:00Z","v":347330,"vw":7.018308},{"c":7.03,"h":7.16,"l":7,"n":6588,"o":7.04,"t":"2026-10-06T04:00:00Z","v":527519,"vw":7.066052},{"c":6.85,"h":6.965,"l":6.63,"n":6347,"o":6.93,"t":"2026-10-07T04:00:00Z","v":489818,"vw":6.788044},{"c":6.82,"h":6.86,"l":6.63,"n":7681,"o":6.77,"t":"2026-10-08T04:00:00Z","v":817433,"vw":6.780207},{"c":6.95,"h":7.1,"l":6.785,"n":7767,"o":6.86,"t":"2026-10-09T04:00:00Z","v":619380,"vw":6.987829},{"c":6.85,"h":6.945,"l":6.74,"n":6551,"o":6.88,"t":"2026-10-12T04:00:00Z","v":484828,"vw":6.874928},{"c":6.98,"h":6.995,"l":6.845,"n":5341,"o":6.92,"t":"2026-10-13T04:00:00Z","v":368049,"vw":6.94534},{"c":6.71,"h":6.92,"l":6.655,"n":7506,"o":6.87,"t":"2026-10-14T04:00:00Z","v":644046,"vw":6.748183},{"c":6.75,"h":6.8,"l":6.59,"n":6448,"o":6.76,"t":"2026-10-15T04:00:00Z","v":555209,"vw":6.745057},{"c":6.64,"h":6.85,"l":6.62,"n":6640,"o":6.75,"t":"2026-10-16T04:00:00Z","v":476734,"vw":6.679642},{"c":6.57,"h":6.752,"l":6.565,"n":9027,"o":6.63,"t":"2026-10-19T04:00:00Z","v":563744,"vw":6.63627},{"c":6.76,"h":6.785,"l":6.54,"n":5893,"o":6.6,"t":"2026-10-20T04:00:00Z","v":579436,"vw":6.721784},{"c":6.84,"h":6.855,"l":6.7,"n":6527,"o":6.77,"t":"2026-10-21T04:00:00Z","v":617686,"vw":6.816642},{"c":6.86,"h":6.91,"l":6.71,"n":7137,"o":6.75,"t":"2026-10-22T04:00:00Z","v":519175,"vw":6.83469}],"volatilityBars":[{"c":7.3662,"h":7.3662,"l":7.3662,"n":1,"o":7.3662,"t":"2026-09-22T11:00:00Z","v":500,"vw":7.3662},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-22T12:30:00Z","v":300,"vw":7.4},{"c":7.38,"h":7.49,"l":7.38,"n":191,"o":7.47,"t":"2026-09-22T13:30:00Z","v":23235,"vw":7.448529},{"c":7.41,"h":7.4113,"l":7.31,"n":361,"o":7.37,"t":"2026-09-22T13:45:00Z","v":28272,"vw":7.353517},{"c":7.47,"h":7.47,"l":7.41,"n":341,"o":7.42,"t":"2026-09-22T14:00:00Z","v":19306,"vw":7.446364},{"c":7.455,"h":7.49,"l":7.451,"n":128,"o":7.47,"t":"2026-09-22T14:15:00Z","v":10112,"vw":7.471934},{"c":7.41,"h":7.495,"l":7.41,"n":283,"o":7.46,"t":"2026-09-22T14:30:00Z","v":14252,"vw":7.46769},{"c":7.38,"h":7.395,"l":7.38,"n":101,"o":7.39,"t":"2026-09-22T14:45:00Z","v":3886,"vw":7.387241},{"c":7.42,"h":7.42,"l":7.4,"n":152,"o":7.4,"t":"2026-09-22T15:00:00Z","v":8164,"vw":7.407697},{"c":7.42,"h":7.45,"l":7.42,"n":175,"o":7.43,"t":"2026-09-22T15:15:00Z","v":7038,"vw":7.4397},{"c":7.42,"h":7.43,"l":7.4,"n":73,"o":7.42,"t":"2026-09-22T15:30:00Z","v":3932,"vw":7.41432},{"c":7.435,"h":7.45,"l":7.42,"n":144,"o":7.4201,"t":"2026-09-22T15:45:00Z","v":8489,"vw":7.435363},{"c":7.455,"h":7.46,"l":7.435,"n":168,"o":7.435,"t":"2026-09-22T16:00:00Z","v":10036,"vw":7.441559},{"c":7.44,"h":7.47,"l":7.415,"n":337,"o":7.46,"t":"2026-09-22T16:15:00Z","v":27233,"vw":7.429137},{"c":7.455,"h":7.46,"l":7.44,"n":91,"o":7.44,"t":"2026-09-22T16:30:00Z","v":4277,"vw":7.455975},{"c":7.47,"h":7.495,"l":7.46,"n":153,"o":7.46,"t":"2026-09-22T16:45:00Z","v":6780,"vw":7.476444},{"c":7.42,"h":7.47,"l":7.42,"n":168,"o":7.47,"t":"2026-09-22T17:00:00Z","v":15804,"vw":7.427177},{"c":7.41,"h":7.4201,"l":7.41,"n":121,"o":7.42,"t":"2026-09-22T17:15:00Z","v":4180,"vw":7.417445},{"c":7.41,"h":7.42,"l":7.4,"n":100,"o":7.41,"t":"2026-09-22T17:30:00Z","v":4920,"vw":7.407},{"c":7.46,"h":7.46,"l":7.41,"n":330,"o":7.42,"t":"2026-09-22T17:45:00Z","v":17882,"vw":7.432661},{"c":7.45,"h":7.475,"l":7.45,"n":132,"o":7.46,"t":"2026-09-22T18:00:00Z","v":6830,"vw":7.45841},{"c":7.445,"h":7.45,"l":7.43,"n":208,"o":7.45,"t":"2026-09-22T18:15:00Z","v":7093,"vw":7.442333},{"c":7.43,"h":7.44,"l":7.415,"n":218,"o":7.44,"t":"2026-09-22T18:30:00Z","v":6853,"vw":7.424134},{"c":7.445,"h":7.46,"l":7.42,"n":228,"o":7.42,"t":"2026-09-22T18:45:00Z","v":9439,"vw":7.442459},{"c":7.445,"h":7.45,"l":7.425,"n":279,"o":7.44,"t":"2026-09-22T19:00:00Z","v":12470,"vw":7.437168},{"c":7.455,"h":7.455,"l":7.435,"n":352,"o":7.45,"t":"2026-09-22T19:15:00Z","v":17144,"vw":7.44365},{"c":7.475,"h":7.48,"l":7.445,"n":493,"o":7.45,"t":"2026-09-22T19:30:00Z","v":18140,"vw":7.463468},{"c":7.485,"h":7.52,"l":7.47,"n":1233,"o":7.48,"t":"2026-09-22T19:45:00Z","v":81154,"vw":7.492009},{"c":7.49,"h":7.49,"l":7.49,"n":12,"o":7.49,"t":"2026-09-22T20:00:00Z","v":87621,"vw":7.49},{"c":7.39,"h":7.46,"l":7.335,"n":246,"o":7.46,"t":"2026-09-23T13:30:00Z","v":30325,"vw":7.426443},{"c":7.42,"h":7.42,"l":7.33,"n":113,"o":7.385,"t":"2026-09-23T13:45:00Z","v":5963,"vw":7.36949},{"c":7.42,"h":7.44,"l":7.39,"n":206,"o":7.42,"t":"2026-09-23T14:00:00Z","v":12591,"vw":7.422676},{"c":7.35,"h":7.43,"l":7.35,"n":72,"o":7.42,"t":"2026-09-23T14:15:00Z","v":2676,"vw":7.389444},{"c":7.38,"h":7.42,"l":7.36,"n":272,"o":7.37,"t":"2026-09-23T14:30:00Z","v":19302,"vw":7.38344},{"c":7.405,"h":7.41,"l":7.36,"n":223,"o":7.37,"t":"2026-09-23T14:45:00Z","v":12477,"vw":7.389789},{"c":7.45,"h":7.45,"l":7.405,"n":73,"o":7.41,"t":"2026-09-23T15:00:00Z","v":2557,"vw":7.427145},{"c":7.455,"h":7.48,"l":7.455,"n":120,"o":7.46,"t":"2026-09-23T15:15:00Z","v":5195,"vw":7.468043},{"c":7.45,"h":7.455,"l":7.425,"n":107,"o":7.455,"t":"2026-09-23T15:30:00Z","v":4071,"vw":7.44189},{"c":7.45,"h":7.45,"l":7.425,"n":124,"o":7.45,"t":"2026-09-23T15:45:00Z","v":4620,"vw":7.441066},{"c":7.45,"h":7.46,"l":7.435,"n":105,"o":7.45,"t":"2026-09-23T16:00:00Z","v":5575,"vw":7.447078},{"c":7.42,"h":7.44,"l":7.42,"n":116,"o":7.44,"t":"2026-09-23T16:15:00Z","v":6295,"vw":7.431159},{"c":7.39,"h":7.43,"l":7.39,"n":123,"o":7.43,"t":"2026-09-23T16:30:00Z","v":6188,"vw":7.415015},{"c":7.38,"h":7.395,"l":7.38,"n":88,"o":7.39,"t":"2026-09-23T16:45:00Z","v":3576,"vw":7.388492},{"c":7.38,"h":7.38,"l":7.34,"n":276,"o":7.38,"t":"2026-09-23T17:00:00Z","v":16696,"vw":7.363056},{"c":7.36,"h":7.38,"l":7.35,"n":99,"o":7.37,"t":"2026-09-23T17:15:00Z","v":4091,"vw":7.362463},{"c":7.355,"h":7.355,"l":7.335,"n":160,"o":7.35,"t":"2026-09-23T17:30:00Z","v":9279,"vw":7.34348},{"c":7.37,"h":7.37,"l":7.355,"n":87,"o":7.355,"t":"2026-09-23T17:45:00Z","v":3066,"vw":7.361389},{"c":7.365,"h":7.37,"l":7.355,"n":123,"o":7.37,"t":"2026-09-23T18:00:00Z","v":4428,"vw":7.364644},{"c":7.36,"h":7.38,"l":7.36,"n":130,"o":7.365,"t":"2026-09-23T18:15:00Z","v":3867,"vw":7.365951},{"c":7.345,"h":7.36,"l":7.34,"n":179,"o":7.345,"t":"2026-09-23T18:30:00Z","v":8732,"vw":7.351526},{"c":7.35,"h":7.355,"l":7.335,"n":181,"o":7.34,"t":"2026-09-23T18:45:00Z","v":6296,"vw":7.344625},{"c":7.31,"h":7.345,"l":7.31,"n":259,"o":7.345,"t":"2026-09-23T19:00:00Z","v":20012,"vw":7.324479},{"c":7.3,"h":7.305,"l":7.274,"n":249,"o":7.305,"t":"2026-09-23T19:15:00Z","v":13126,"vw":7.289881},{"c":7.295,"h":7.31,"l":7.29,"n":375,"o":7.3,"t":"2026-09-23T19:30:00Z","v":20684,"vw":7.301683},{"c":7.24,"h":7.295,"l":7.24,"n":1358,"o":7.295,"t":"2026-09-23T19:45:00Z","v":82457,"vw":7.266128},{"c":7.24,"h":7.24,"l":7.24,"n":16,"o":7.24,"t":"2026-09-23T20:00:00Z","v":81326,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-23T22:45:00Z","v":500,"vw":7.23},{"c":7.08,"h":7.18,"l":7.03,"n":95,"o":7.18,"t":"2026-09-24T13:30:00Z","v":7351,"vw":7.127094},{"c":7.045,"h":7.07,"l":7.045,"n":43,"o":7.07,"t":"2026-09-24T13:45:00Z","v":5203,"vw":7.0603},{"c":7.06,"h":7.1,"l":7.03,"n":180,"o":7.06,"t":"2026-09-24T14:00:00Z","v":14119,"vw":7.067648},{"c":7.06,"h":7.095,"l":7.02,"n":214,"o":7.07,"t":"2026-09-24T14:15:00Z","v":13833,"vw":7.049709},{"c":7.05,"h":7.085,"l":7.05,"n":71,"o":7.07,"t":"2026-09-24T14:30:00Z","v":4640,"vw":7.070296},{"c":7.07,"h":7.08,"l":7.05,"n":222,"o":7.05,"t":"2026-09-24T14:45:00Z","v":12924,"vw":7.063634},{"c":7,"h":7.07,"l":7,"n":131,"o":7.07,"t":"2026-09-24T15:00:00Z","v":6937,"vw":7.031123},{"c":7.03,"h":7.03,"l":6.99,"n":392,"o":7.01,"t":"2026-09-24T15:15:00Z","v":32308,"vw":7.012238},{"c":7.03,"h":7.045,"l":6.99,"n":527,"o":7.03,"t":"2026-09-24T15:30:00Z","v":76789,"vw":7.009851},{"c":7.04,"h":7.05,"l":7.01,"n":224,"o":7.02,"t":"2026-09-24T15:45:00Z","v":16805,"vw":7.035929},{"c":7,"h":7.04,"l":6.98,"n":364,"o":7.032,"t":"2026-09-24T16:00:00Z","v":29517,"vw":7.010058},{"c":7.02,"h":7.12,"l":7.005,"n":452,"o":7.01,"t":"2026-09-24T16:15:00Z","v":31962,"vw":7.060995},{"c":7.04,"h":7.07,"l":7.01,"n":135,"o":7.01,"t":"2026-09-24T16:30:00Z","v":8597,"vw":7.046543},{"c":7.01,"h":7.03,"l":7,"n":76,"o":7.03,"t":"2026-09-24T16:45:00Z","v":5501,"vw":7.015498},{"c":7.085,"h":7.085,"l":6.97,"n":315,"o":7,"t":"2026-09-24T17:00:00Z","v":34529,"vw":7.017562},{"c":7.07,"h":7.08,"l":7.045,"n":281,"o":7.08,"t":"2026-09-24T17:15:00Z","v":27913,"vw":7.063834},{"c":7.05,"h":7.075,"l":7.05,"n":112,"o":7.075,"t":"2026-09-24T17:30:00Z","v":10257,"vw":7.060902},{"c":7.065,"h":7.07,"l":7.04,"n":98,"o":7.04,"t":"2026-09-24T17:45:00Z","v":6334,"vw":7.058001},{"c":7.04,"h":7.06,"l":7.02,"n":150,"o":7.06,"t":"2026-09-24T18:00:00Z","v":9407,"vw":7.041332},{"c":7.055,"h":7.065,"l":7.025,"n":430,"o":7.04,"t":"2026-09-24T18:15:00Z","v":35631,"vw":7.03428},{"c":7.045,"h":7.06,"l":7.03,"n":221,"o":7.05,"t":"2026-09-24T18:30:00Z","v":15841,"vw":7.041557},{"c":7.05,"h":7.06,"l":7.03,"n":165,"o":7.05,"t":"2026-09-24T18:45:00Z","v":11112,"vw":7.043674},{"c":7.03,"h":7.06,"l":7.03,"n":287,"o":7.05,"t":"2026-09-24T19:00:00Z","v":20346,"vw":7.043743},{"c":7.07,"h":7.07,"l":7.015,"n":394,"o":7.03,"t":"2026-09-24T19:15:00Z","v":29680,"vw":7.037509},{"c":7.065,"h":7.08,"l":7.055,"n":402,"o":7.08,"t":"2026-09-24T19:30:00Z","v":21898,"vw":7.064091},{"c":7.07,"h":7.1,"l":7.06,"n":1043,"o":7.065,"t":"2026-09-24T19:45:00Z","v":68576,"vw":7.080634},{"c":7.07,"h":7.07,"l":7.07,"n":12,"o":7.07,"t":"2026-09-24T20:00:00Z","v":56359,"vw":7.07},{"c":7.12,"h":7.17,"l":7.04,"n":153,"o":7.17,"t":"2026-09-25T13:30:00Z","v":12334,"vw":7.125249},{"c":7.125,"h":7.125,"l":7.105,"n":70,"o":7.11,"t":"2026-09-25T13:45:00Z","v":3283,"vw":7.111074},{"c":7.11,"h":7.13,"l":7.03,"n":233,"o":7.11,"t":"2026-09-25T14:00:00Z","v":11352,"vw":7.082529},{"c":7.13,"h":7.155,"l":7.11,"n":141,"o":7.12,"t":"2026-09-25T14:15:00Z","v":6500,"vw":7.131926},{"c":7.065,"h":7.12,"l":7.065,"n":72,"o":7.12,"t":"2026-09-25T14:30:00Z","v":3046,"vw":7.088929},{"c":7.05,"h":7.1,"l":7.05,"n":90,"o":7.08,"t":"2026-09-25T14:45:00Z","v":2826,"vw":7.069286},{"c":7.07,"h":7.095,"l":7.06,"n":170,"o":7.06,"t":"2026-09-25T15:00:00Z","v":9506,"vw":7.075408},{"c":7.07,"h":7.09,"l":7.06,"n":144,"o":7.07,"t":"2026-09-25T15:15:00Z","v":6401,"vw":7.073998},{"c":7.03,"h":7.09,"l":7.03,"n":156,"o":7.08,"t":"2026-09-25T15:30:00Z","v":11269,"vw":7.04999},{"c":7.07,"h":7.07,"l":7.015,"n":211,"o":7.02,"t":"2026-09-25T15:45:00Z","v":10763,"vw":7.041054},{"c":7.12,"h":7.145,"l":7.07,"n":258,"o":7.07,"t":"2026-09-25T16:00:00Z","v":13186,"vw":7.114303},{"c":7.095,"h":7.12,"l":7.07,"n":190,"o":7.12,"t":"2026-09-25T16:15:00Z","v":10545,"vw":7.085689},{"c":7.06,"h":7.11,"l":7.05,"n":222,"o":7.1,"t":"2026-09-25T16:30:00Z","v":11246,"vw":7.083576},{"c":7.05,"h":7.06,"l":7.045,"n":99,"o":7.06,"t":"2026-09-25T16:45:00Z","v":4995,"vw":7.051528},{"c":7.05,"h":7.06,"l":7.035,"n":129,"o":7.04,"t":"2026-09-25T17:00:00Z","v":5545,"vw":7.050819},{"c":7.07,"h":7.1,"l":7.045,"n":451,"o":7.05,"t":"2026-09-25T17:15:00Z","v":54466,"vw":7.075786},{"c":7.06,"h":7.07,"l":7.045,"n":104,"o":7.07,"t":"2026-09-25T17:30:00Z","v":5950,"vw":7.058609},{"c":7.065,"h":7.065,"l":7.065,"n":32,"o":7.065,"t":"2026-09-25T17:45:00Z","v":1340,"vw":7.065},{"c":7.06,"h":7.065,"l":7.05,"n":90,"o":7.065,"t":"2026-09-25T18:00:00Z","v":5602,"vw":7.057683},{"c":7.04,"h":7.06,"l":7.04,"n":114,"o":7.06,"t":"2026-09-25T18:15:00Z","v":6169,"vw":7.050982},{"c":7.055,"h":7.0592,"l":7.04,"n":128,"o":7.045,"t":"2026-09-25T18:30:00Z","v":7268,"vw":7.048281},{"c":7.055,"h":7.07,"l":7.05,"n":235,"o":7.05,"t":"2026-09-25T18:45:00Z","v":13271,"vw":7.055533},{"c":7.065,"h":7.08,"l":7.045,"n":368,"o":7.055,"t":"2026-09-25T19:00:00Z","v":25290,"vw":7.059398},{"c":7.075,"h":7.09,"l":7.06,"n":221,"o":7.06,"t":"2026-09-25T19:15:00Z","v":19472,"vw":7.077128},{"c":7.075,"h":7.085,"l":7.065,"n":354,"o":7.08,"t":"2026-09-25T19:30:00Z","v":22471,"vw":7.071968},{"c":7.065,"h":7.095,"l":7.06,"n":1130,"o":7.075,"t":"2026-09-25T19:45:00Z","v":67358,"vw":7.078542},{"c":7.07,"h":7.07,"l":7.07,"n":11,"o":7.07,"t":"2026-09-25T20:00:00Z","v":64132,"vw":7.07},{"c":7.16,"h":7.16,"l":7.16,"n":33,"o":7.16,"t":"2026-09-25T20:45:00Z","v":321,"vw":7.16},{"c":7.16,"h":7.16,"l":7.13,"n":8,"o":7.13,"t":"2026-09-25T21:15:00Z","v":337,"vw":7.14},{"c":6.93,"h":6.97,"l":6.84,"n":148,"o":6.92,"t":"2026-09-28T13:30:00Z","v":19904,"vw":6.930628},{"c":6.97,"h":6.97,"l":6.91,"n":128,"o":6.93,"t":"2026-09-28T13:45:00Z","v":11213,"vw":6.927719},{"c":6.96,"h":7,"l":6.95,"n":187,"o":6.98,"t":"2026-09-28T14:00:00Z","v":17977,"vw":6.980975},{"c":6.985,"h":6.99,"l":6.95,"n":176,"o":6.95,"t":"2026-09-28T14:15:00Z","v":12622,"vw":6.967808},{"c":6.94,"h":6.97,"l":6.94,"n":211,"o":6.97,"t":"2026-09-28T14:30:00Z","v":16159,"vw":6.953558},{"c":6.88,"h":6.935,"l":6.88,"n":181,"o":6.93,"t":"2026-09-28T14:45:00Z","v":39971,"vw":6.911603},{"c":6.82,"h":6.88,"l":6.82,"n":176,"o":6.88,"t":"2026-09-28T15:00:00Z","v":27618,"vw":6.861645},{"c":6.87,"h":6.8875,"l":6.81,"n":239,"o":6.82,"t":"2026-09-28T15:15:00Z","v":42490,"vw":6.862357},{"c":6.9,"h":6.925,"l":6.88,"n":179,"o":6.88,"t":"2026-09-28T15:30:00Z","v":22554,"vw":6.903796},{"c":6.925,"h":6.925,"l":6.895,"n":97,"o":6.9,"t":"2026-09-28T15:45:00Z","v":4828,"vw":6.913923},{"c":6.93,"h":6.93,"l":6.88,"n":270,"o":6.925,"t":"2026-09-28T16:00:00Z","v":23550,"vw":6.919626},{"c":7.02,"h":7.02,"l":6.93,"n":361,"o":6.93,"t":"2026-09-28T16:15:00Z","v":35952,"vw":6.967609},{"c":6.95,"h":7,"l":6.94,"n":186,"o":7,"t":"2026-09-28T16:30:00Z","v":14956,"vw":6.978102},{"c":6.93,"h":6.955,"l":6.91,"n":134,"o":6.95,"t":"2026-09-28T16:45:00Z","v":9356,"vw":6.943805},{"c":6.96,"h":6.995,"l":6.92,"n":276,"o":6.925,"t":"2026-09-28T17:00:00Z","v":38984,"vw":6.965272},{"c":6.92,"h":6.96,"l":6.92,"n":125,"o":6.96,"t":"2026-09-28T17:15:00Z","v":5947,"vw":6.94676},{"c":6.9001,"h":6.92,"l":6.9,"n":112,"o":6.92,"t":"2026-09-28T17:30:00Z","v":9924,"vw":6.906262},{"c":6.91,"h":6.915,"l":6.91,"n":63,"o":6.91,"t":"2026-09-28T17:45:00Z","v":2973,"vw":6.910238},{"c":6.91,"h":6.91,"l":6.9007,"n":65,"o":6.906,"t":"2026-09-28T18:00:00Z","v":3367,"vw":6.90558},{"c":6.92,"h":6.92,"l":6.905,"n":84,"o":6.91,"t":"2026-09-28T18:15:00Z","v":6643,"vw":6.909806},{"c":6.925,"h":6.93,"l":6.91,"n":101,"o":6.915,"t":"2026-09-28T18:30:00Z","v":6059,"vw":6.918599},{"c":6.905,"h":6.93,"l":6.905,"n":137,"o":6.925,"t":"2026-09-28T18:45:00Z","v":7285,"vw":6.920935},{"c":6.9194,"h":6.9194,"l":6.89,"n":308,"o":6.9,"t":"2026-09-28T19:00:00Z","v":38038,"vw":6.902178},{"c":6.9,"h":6.91,"l":6.9,"n":158,"o":6.91,"t":"2026-09-28T19:15:00Z","v":6681,"vw":6.906121},{"c":6.905,"h":6.94,"l":6.89,"n":859,"o":6.905,"t":"2026-09-28T19:30:00Z","v":110050,"vw":6.921019},{"c":6.99,"h":7,"l":6.895,"n":1612,"o":6.905,"t":"2026-09-28T19:45:00Z","v":172047,"vw":6.952658},{"c":7,"h":7,"l":7,"n":33,"o":7,"t":"2026-09-28T20:00:00Z","v":139960,"vw":7},{"c":7.2096,"h":7.21,"l":7.03,"n":467,"o":7.03,"t":"2026-09-29T13:30:00Z","v":60604,"vw":7.139257},{"c":7.15,"h":7.21,"l":7.15,"n":106,"o":7.21,"t":"2026-09-29T13:45:00Z","v":5148,"vw":7.180772},{"c":7.11,"h":7.17,"l":7.11,"n":280,"o":7.14,"t":"2026-09-29T14:00:00Z","v":20694,"vw":7.149732},{"c":7.15,"h":7.15,"l":7.09,"n":250,"o":7.1292,"t":"2026-09-29T14:15:00Z","v":18504,"vw":7.126938},{"c":7.16,"h":7.19,"l":7.13,"n":233,"o":7.16,"t":"2026-09-29T14:30:00Z","v":15304,"vw":7.168028},{"c":7.145,"h":7.16,"l":7.135,"n":153,"o":7.16,"t":"2026-09-29T14:45:00Z","v":9119,"vw":7.149901},{"c":7.105,"h":7.14,"l":7.1,"n":110,"o":7.14,"t":"2026-09-29T15:00:00Z","v":6907,"vw":7.11913},{"c":7.06,"h":7.1,"l":7.06,"n":153,"o":7.1,"t":"2026-09-29T15:15:00Z","v":9046,"vw":7.076846},{"c":7.06,"h":7.065,"l":7.055,"n":83,"o":7.06,"t":"2026-09-29T15:30:00Z","v":5362,"vw":7.06011},{"c":7.055,"h":7.09,"l":7.05,"n":362,"o":7.06,"t":"2026-09-29T15:45:00Z","v":33478,"vw":7.062677},{"c":7.02,"h":7.075,"l":7.02,"n":305,"o":7.06,"t":"2026-09-29T16:00:00Z","v":46434,"vw":7.056497},{"c":7.04,"h":7.08,"l":7.01,"n":261,"o":7.02,"t":"2026-09-29T16:15:00Z","v":21443,"vw":7.056835},{"c":7.03,"h":7.05,"l":7.025,"n":121,"o":7.04,"t":"2026-09-29T16:30:00Z","v":8088,"vw":7.034274},{"c":7,"h":7.035,"l":7,"n":236,"o":7.025,"t":"2026-09-29T16:45:00Z","v":28601,"vw":7.018633},{"c":7,"h":7.01,"l":6.985,"n":147,"o":7,"t":"2026-09-29T17:00:00Z","v":32893,"vw":6.994692},{"c":6.99,"h":7,"l":6.98,"n":117,"o":7,"t":"2026-09-29T17:15:00Z","v":7592,"vw":6.989463},{"c":7,"h":7.01,"l":6.985,"n":219,"o":6.99,"t":"2026-09-29T17:30:00Z","v":17910,"vw":6.997534},{"c":7.01,"h":7.01,"l":6.99,"n":156,"o":7,"t":"2026-09-29T17:45:00Z","v":6830,"vw":7.002415},{"c":6.98,"h":7.04,"l":6.98,"n":307,"o":7.01,"t":"2026-09-29T18:00:00Z","v":46829,"vw":7.017374},{"c":6.97,"h":6.98,"l":6.96,"n":93,"o":6.98,"t":"2026-09-29T18:15:00Z","v":5395,"vw":6.972334},{"c":6.97,"h":6.985,"l":6.955,"n":247,"o":6.97,"t":"2026-09-29T18:30:00Z","v":14161,"vw":6.965814},{"c":6.94,"h":6.985,"l":6.94,"n":244,"o":6.98,"t":"2026-09-29T18:45:00Z","v":14552,"vw":6.956149},{"c":6.945,"h":6.965,"l":6.92,"n":285,"o":6.93,"t":"2026-09-29T19:00:00Z","v":38118,"vw":6.934433},{"c":6.93,"h":6.955,"l":6.925,"n":279,"o":6.95,"t":"2026-09-29T19:15:00Z","v":18313,"vw":6.938896},{"c":6.945,"h":6.965,"l":6.935,"n":470,"o":6.935,"t":"2026-09-29T19:30:00Z","v":22304,"vw":6.95081},{"c":6.94,"h":6.99,"l":6.915,"n":1523,"o":6.945,"t":"2026-09-29T19:45:00Z","v":132135,"vw":6.949998},{"c":6.93,"h":6.93,"l":6.93,"n":23,"o":6.93,"t":"2026-09-29T20:00:00Z","v":96638,"vw":6.93},{"c":6.86,"h":6.95,"l":6.86,"n":194,"o":6.9,"t":"2026-09-30T13:30:00Z","v":26823,"vw":6.892305},{"c":6.93,"h":6.93,"l":6.86,"n":95,"o":6.87,"t":"2026-09-30T13:45:00Z","v":22971,"vw":6.920772},{"c":6.965,"h":6.99,"l":6.9,"n":477,"o":6.925,"t":"2026-09-30T14:00:00Z","v":63498,"vw":6.938818},{"c":6.9,"h":6.97,"l":6.9,"n":118,"o":6.97,"t":"2026-09-30T14:15:00Z","v":5004,"vw":6.931139},{"c":6.91,"h":6.91,"l":6.8858,"n":177,"o":6.8858,"t":"2026-09-30T14:30:00Z","v":11310,"vw":6.899521},{"c":6.91,"h":6.92,"l":6.9,"n":130,"o":6.91,"t":"2026-09-30T14:45:00Z","v":4823,"vw":6.914833},{"c":6.89,"h":6.91,"l":6.89,"n":103,"o":6.91,"t":"2026-09-30T15:00:00Z","v":2934,"vw":6.903039},{"c":6.815,"h":6.9,"l":6.8,"n":129,"o":6.9,"t":"2026-09-30T15:15:00Z","v":14558,"vw":6.844586},{"c":6.82,"h":6.86,"l":6.82,"n":311,"o":6.82,"t":"2026-09-30T15:30:00Z","v":24163,"vw":6.835388},{"c":6.82,"h":6.825,"l":6.8186,"n":126,"o":6.82,"t":"2026-09-30T15:45:00Z","v":4747,"vw":6.820196},{"c":6.815,"h":6.83,"l":6.81,"n":113,"o":6.825,"t":"2026-09-30T16:00:00Z","v":6327,"vw":6.81923},{"c":6.815,"h":6.82,"l":6.81,"n":83,"o":6.81,"t":"2026-09-30T16:15:00Z","v":3556,"vw":6.818736},{"c":6.83,"h":6.84,"l":6.805,"n":258,"o":6.815,"t":"2026-09-30T16:30:00Z","v":18649,"vw":6.81433},{"c":6.83,"h":6.83,"l":6.82,"n":89,"o":6.83,"t":"2026-09-30T16:45:00Z","v":4691,"vw":6.82734},{"c":6.8152,"h":6.84,"l":6.8152,"n":156,"o":6.83,"t":"2026-09-30T17:00:00Z","v":7719,"vw":6.827487},{"c":6.81,"h":6.82,"l":6.78,"n":297,"o":6.815,"t":"2026-09-30T17:15:00Z","v":30679,"vw":6.80107},{"c":6.79,"h":6.81,"l":6.79,"n":313,"o":6.81,"t":"2026-09-30T17:30:00Z","v":24286,"vw":6.795274},{"c":6.755,"h":6.78,"l":6.73,"n":354,"o":6.78,"t":"2026-09-30T17:45:00Z","v":38193,"vw":6.760079},{"c":6.76,"h":6.77,"l":6.755,"n":204,"o":6.76,"t":"2026-09-30T18:00:00Z","v":16364,"vw":6.762165},{"c":6.7,"h":6.76,"l":6.7,"n":305,"o":6.76,"t":"2026-09-30T18:15:00Z","v":36978,"vw":6.729865},{"c":6.735,"h":6.74,"l":6.695,"n":311,"o":6.7,"t":"2026-09-30T18:30:00Z","v":29544,"vw":6.711297},{"c":6.77,"h":6.77,"l":6.725,"n":293,"o":6.73,"t":"2026-09-30T18:45:00Z","v":30927,"vw":6.748982},{"c":6.77,"h":6.78,"l":6.755,"n":269,"o":6.765,"t":"2026-09-30T19:00:00Z","v":21771,"vw":6.768827},{"c":6.74,"h":6.8,"l":6.74,"n":474,"o":6.76,"t":"2026-09-30T19:15:00Z","v":61723,"vw":6.770392},{"c":6.765,"h":6.79,"l":6.74,"n":496,"o":6.74,"t":"2026-09-30T19:30:00Z","v":33408,"vw":6.760225},{"c":6.78,"h":6.79,"l":6.76,"n":1389,"o":6.765,"t":"2026-09-30T19:45:00Z","v":104795,"vw":6.774668},{"c":6.78,"h":6.78,"l":6.78,"n":21,"o":6.78,"t":"2026-09-30T20:00:00Z","v":143045,"vw":6.78},{"c":6.645,"h":6.7406,"l":6.63,"n":101,"o":6.68,"t":"2026-10-01T13:30:00Z","v":13210,"vw":6.671845},{"c":6.65,"h":6.7,"l":6.65,"n":222,"o":6.665,"t":"2026-10-01T13:45:00Z","v":24425,"vw":6.670162},{"c":6.715,"h":6.73,"l":6.64,"n":352,"o":6.655,"t":"2026-10-01T14:00:00Z","v":52116,"vw":6.682975},{"c":6.705,"h":6.748,"l":6.705,"n":83,"o":6.73,"t":"2026-10-01T14:15:00Z","v":4135,"vw":6.718693},{"c":6.69,"h":6.72,"l":6.65,"n":422,"o":6.72,"t":"2026-10-01T14:30:00Z","v":44745,"vw":6.675883},{"c":6.65,"h":6.7,"l":6.635,"n":255,"o":6.69,"t":"2026-10-01T14:45:00Z","v":19731,"vw":6.664799},{"c":6.6,"h":6.64,"l":6.585,"n":252,"o":6.64,"t":"2026-10-01T15:00:00Z","v":39863,"vw":6.604644},{"c":6.63,"h":6.635,"l":6.605,"n":206,"o":6.605,"t":"2026-10-01T15:15:00Z","v":14902,"vw":6.618338},{"c":6.64,"h":6.67,"l":6.615,"n":214,"o":6.63,"t":"2026-10-01T15:30:00Z","v":17571,"vw":6.640803},{"c":6.69,"h":6.7,"l":6.65,"n":126,"o":6.65,"t":"2026-10-01T15:45:00Z","v":9165,"vw":6.680102},{"c":6.725,"h":6.735,"l":6.69,"n":208,"o":6.69,"t":"2026-10-01T16:00:00Z","v":14095,"vw":6.716432},{"c":6.74,"h":6.745,"l":6.725,"n":121,"o":6.725,"t":"2026-10-01T16:15:00Z","v":6754,"vw":6.73249},{"c":6.795,"h":6.8,"l":6.74,"n":275,"o":6.74,"t":"2026-10-01T16:30:00Z","v":15010,"vw":6.780403},{"c":6.77,"h":6.79,"l":6.755,"n":196,"o":6.79,"t":"2026-10-01T16:45:00Z","v":10408,"vw":6.772719},{"c":6.8,"h":6.815,"l":6.77,"n":206,"o":6.77,"t":"2026-10-01T17:00:00Z","v":10732,"vw":6.798321},{"c":6.84,"h":6.855,"l":6.8,"n":154,"o":6.8,"t":"2026-10-01T17:15:00Z","v":8163,"vw":6.835017},{"c":6.86,"h":6.88,"l":6.84,"n":303,"o":6.84,"t":"2026-10-01T17:30:00Z","v":21489,"vw":6.864476},{"c":6.76,"h":6.87,"l":6.76,"n":126,"o":6.86,"t":"2026-10-01T17:45:00Z","v":5278,"vw":6.822709},{"c":6.78,"h":6.78,"l":6.7468,"n":117,"o":6.76,"t":"2026-10-01T18:00:00Z","v":3985,"vw":6.766954},{"c":6.82,"h":6.83,"l":6.79,"n":208,"o":6.79,"t":"2026-10-01T18:15:00Z","v":12801,"vw":6.808813},{"c":6.835,"h":6.845,"l":6.8,"n":193,"o":6.8,"t":"2026-10-01T18:30:00Z","v":11986,"vw":6.83572},{"c":6.835,"h":6.835,"l":6.82,"n":129,"o":6.83,"t":"2026-10-01T18:45:00Z","v":5512,"vw":6.827302},{"c":6.82,"h":6.83,"l":6.81,"n":104,"o":6.83,"t":"2026-10-01T19:00:00Z","v":4625,"vw":6.824414},{"c":6.835,"h":6.835,"l":6.815,"n":235,"o":6.82,"t":"2026-10-01T19:15:00Z","v":13897,"vw":6.827035},{"c":6.825,"h":6.84,"l":6.82,"n":393,"o":6.84,"t":"2026-10-01T19:30:00Z","v":27467,"vw":6.832149},{"c":6.795,"h":6.825,"l":6.79,"n":1356,"o":6.825,"t":"2026-10-01T19:45:00Z","v":85241,"vw":6.804264},{"c":6.8,"h":6.8,"l":6.8,"n":20,"o":6.8,"t":"2026-10-01T20:00:00Z","v":66661,"vw":6.8},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-02T12:15:00Z","v":704,"vw":6.81},{"c":6.94,"h":6.94,"l":6.81,"n":12,"o":6.81,"t":"2026-10-02T12:30:00Z","v":1271,"vw":6.86443},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-02T13:00:00Z","v":102,"vw":6.99},{"c":6.95,"h":7.02,"l":6.94,"n":352,"o":6.94,"t":"2026-10-02T13:30:00Z","v":37937,"vw":6.964073},{"c":6.8801,"h":6.98,"l":6.88,"n":181,"o":6.97,"t":"2026-10-02T13:45:00Z","v":18782,"vw":6.923172},{"c":6.92,"h":6.93,"l":6.87,"n":126,"o":6.88,"t":"2026-10-02T14:00:00Z","v":8592,"vw":6.912896},{"c":6.95,"h":6.96,"l":6.92,"n":113,"o":6.9201,"t":"2026-10-02T14:15:00Z","v":7801,"vw":6.929736},{"c":6.96,"h":6.97,"l":6.915,"n":117,"o":6.935,"t":"2026-10-02T14:30:00Z","v":5917,"vw":6.944691},{"c":6.94,"h":6.97,"l":6.94,"n":124,"o":6.97,"t":"2026-10-02T14:45:00Z","v":5549,"vw":6.95648},{"c":6.9,"h":6.94,"l":6.88,"n":148,"o":6.935,"t":"2026-10-02T15:00:00Z","v":11254,"vw":6.9187},{"c":6.895,"h":6.9,"l":6.85,"n":202,"o":6.9,"t":"2026-10-02T15:15:00Z","v":12491,"vw":6.878945},{"c":6.915,"h":6.915,"l":6.89,"n":86,"o":6.895,"t":"2026-10-02T15:30:00Z","v":4892,"vw":6.903935},{"c":6.94,"h":6.945,"l":6.92,"n":104,"o":6.92,"t":"2026-10-02T15:45:00Z","v":6157,"vw":6.936835},{"c":6.94,"h":6.955,"l":6.9,"n":329,"o":6.935,"t":"2026-10-02T16:00:00Z","v":22625,"vw":6.928401},{"c":6.915,"h":6.945,"l":6.91,"n":149,"o":6.94,"t":"2026-10-02T16:15:00Z","v":8958,"vw":6.929147},{"c":6.91,"h":6.915,"l":6.9,"n":103,"o":6.915,"t":"2026-10-02T16:30:00Z","v":4182,"vw":6.910279},{"c":6.905,"h":6.91,"l":6.895,"n":129,"o":6.91,"t":"2026-10-02T16:45:00Z","v":12669,"vw":6.900918},{"c":6.905,"h":6.915,"l":6.905,"n":144,"o":6.905,"t":"2026-10-02T17:00:00Z","v":6365,"vw":6.910217},{"c":6.891,"h":6.915,"l":6.891,"n":140,"o":6.905,"t":"2026-10-02T17:15:00Z","v":7107,"vw":6.904332},{"c":6.915,"h":6.925,"l":6.895,"n":141,"o":6.8993,"t":"2026-10-02T17:30:00Z","v":10999,"vw":6.915614},{"c":6.935,"h":6.935,"l":6.915,"n":60,"o":6.92,"t":"2026-10-02T17:45:00Z","v":3377,"vw":6.920435},{"c":6.92,"h":6.945,"l":6.915,"n":371,"o":6.94,"t":"2026-10-02T18:00:00Z","v":29775,"vw":6.927189},{"c":6.915,"h":6.93,"l":6.9,"n":171,"o":6.93,"t":"2026-10-02T18:15:00Z","v":8690,"vw":6.915185},{"c":6.915,"h":6.925,"l":6.91,"n":130,"o":6.915,"t":"2026-10-02T18:30:00Z","v":9816,"vw":6.916222},{"c":6.925,"h":6.93,"l":6.915,"n":137,"o":6.915,"t":"2026-10-02T18:45:00Z","v":7114,"vw":6.920808},{"c":6.94,"h":6.985,"l":6.91,"n":654,"o":6.93,"t":"2026-10-02T19:00:00Z","v":80158,"vw":6.943968},{"c":6.95,"h":6.95,"l":6.92,"n":309,"o":6.95,"t":"2026-10-02T19:15:00Z","v":21732,"vw":6.934864},{"c":6.955,"h":6.96,"l":6.945,"n":235,"o":6.95,"t":"2026-10-02T19:30:00Z","v":14459,"vw":6.954409},{"c":6.985,"h":6.99,"l":6.935,"n":1213,"o":6.96,"t":"2026-10-02T19:45:00Z","v":95682,"vw":6.964273},{"c":6.99,"h":6.99,"l":6.99,"n":18,"o":6.99,"t":"2026-10-02T20:00:00Z","v":62228,"vw":6.99},{"c":7.02,"h":7.12,"l":7.02,"n":5,"o":7.12,"t":"2026-10-05T11:00:00Z","v":1800,"vw":7.076698},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-05T11:15:00Z","v":110,"vw":7.04},{"c":6.95,"h":7.035,"l":6.95,"n":125,"o":6.99,"t":"2026-10-05T13:30:00Z","v":7752,"vw":6.991408},{"c":6.905,"h":6.905,"l":6.85,"n":160,"o":6.89,"t":"2026-10-05T13:45:00Z","v":18259,"vw":6.873973},{"c":7.035,"h":7.04,"l":6.9,"n":244,"o":6.9,"t":"2026-10-05T14:00:00Z","v":21093,"vw":6.973416},{"c":7.04,"h":7.06,"l":7.02,"n":153,"o":7.03,"t":"2026-10-05T14:15:00Z","v":8058,"vw":7.043671},{"c":7.01,"h":7.04,"l":6.98,"n":245,"o":7.04,"t":"2026-10-05T14:30:00Z","v":13346,"vw":7.006155},{"c":7.02,"h":7.028,"l":6.99,"n":84,"o":7.01,"t":"2026-10-05T14:45:00Z","v":5085,"vw":7.010278},{"c":7.025,"h":7.025,"l":7.005,"n":209,"o":7.02,"t":"2026-10-05T15:00:00Z","v":8628,"vw":7.015329},{"c":7.04,"h":7.055,"l":7.025,"n":214,"o":7.03,"t":"2026-10-05T15:15:00Z","v":8784,"vw":7.041861},{"c":7.04,"h":7.05,"l":7.035,"n":159,"o":7.035,"t":"2026-10-05T15:30:00Z","v":8614,"vw":7.041161},{"c":7.07,"h":7.07,"l":7.03,"n":151,"o":7.04,"t":"2026-10-05T15:45:00Z","v":12070,"vw":7.047871},{"c":7.09,"h":7.095,"l":7.065,"n":105,"o":7.07,"t":"2026-10-05T16:00:00Z","v":5059,"vw":7.078182},{"c":7.1107,"h":7.1107,"l":7.09,"n":106,"o":7.09,"t":"2026-10-05T16:15:00Z","v":6395,"vw":7.101666},{"c":7.13,"h":7.14,"l":7.1107,"n":84,"o":7.1107,"t":"2026-10-05T16:30:00Z","v":4467,"vw":7.126909},{"c":7.13,"h":7.135,"l":7.12,"n":73,"o":7.135,"t":"2026-10-05T16:45:00Z","v":5492,"vw":7.129273},{"c":7.09,"h":7.12,"l":7.0821,"n":91,"o":7.12,"t":"2026-10-05T17:00:00Z","v":5246,"vw":7.096482},{"c":7.09,"h":7.1,"l":7.08,"n":44,"o":7.09,"t":"2026-10-05T17:15:00Z","v":4586,"vw":7.0915},{"c":7.11,"h":7.115,"l":7.095,"n":103,"o":7.095,"t":"2026-10-05T17:30:00Z","v":6963,"vw":7.10112},{"c":7.15,"h":7.15,"l":7.12,"n":88,"o":7.12,"t":"2026-10-05T17:45:00Z","v":4448,"vw":7.131379},{"c":7.145,"h":7.15,"l":7.14,"n":80,"o":7.145,"t":"2026-10-05T18:00:00Z","v":7154,"vw":7.144249},{"c":7.13,"h":7.145,"l":7.13,"n":128,"o":7.14,"t":"2026-10-05T18:15:00Z","v":7463,"vw":7.135845},{"c":7.125,"h":7.13,"l":7.12,"n":62,"o":7.1223,"t":"2026-10-05T18:30:00Z","v":3226,"vw":7.125683},{"c":7.115,"h":7.12,"l":7.11,"n":57,"o":7.12,"t":"2026-10-05T18:45:00Z","v":2794,"vw":7.115},{"c":7.11,"h":7.115,"l":7.08,"n":211,"o":7.115,"t":"2026-10-05T19:00:00Z","v":15202,"vw":7.098681},{"c":7.055,"h":7.11,"l":7.055,"n":173,"o":7.11,"t":"2026-10-05T19:15:00Z","v":12069,"vw":7.078086},{"c":7.025,"h":7.05,"l":7.025,"n":230,"o":7.05,"t":"2026-10-05T19:30:00Z","v":11375,"vw":7.032772},{"c":6.99,"h":7.025,"l":6.97,"n":866,"o":7.025,"t":"2026-10-05T19:45:00Z","v":54407,"vw":6.992211},{"c":6.98,"h":7,"l":6.98,"n":18,"o":7,"t":"2026-10-05T20:00:00Z","v":67204,"vw":6.980095},{"c":7.03,"h":7.03,"l":7.02,"n":5,"o":7.02,"t":"2026-10-06T11:00:00Z","v":995,"vw":7.02826},{"c":7.075,"h":7.09,"l":7.02,"n":142,"o":7.04,"t":"2026-10-06T13:30:00Z","v":9404,"vw":7.058183},{"c":7.07,"h":7.105,"l":7.07,"n":148,"o":7.07,"t":"2026-10-06T13:45:00Z","v":7656,"vw":7.092899},{"c":7.09,"h":7.11,"l":7.08,"n":182,"o":7.08,"t":"2026-10-06T14:00:00Z","v":10813,"vw":7.097167},{"c":7.06,"h":7.09,"l":7.06,"n":59,"o":7.09,"t":"2026-10-06T14:15:00Z","v":3795,"vw":7.065618},{"c":7.03,"h":7.05,"l":7.02,"n":124,"o":7.05,"t":"2026-10-06T14:30:00Z","v":4870,"vw":7.038366},{"c":7.0023,"h":7.02,"l":7,"n":33,"o":7.02,"t":"2026-10-06T14:45:00Z","v":941,"vw":7.008909},{"c":7.02,"h":7.04,"l":7.01,"n":140,"o":7.01,"t":"2026-10-06T15:00:00Z","v":5851,"vw":7.024893},{"c":7.07,"h":7.08,"l":7.03,"n":184,"o":7.03,"t":"2026-10-06T15:15:00Z","v":11402,"vw":7.054028},{"c":7.115,"h":7.115,"l":7.045,"n":199,"o":7.07,"t":"2026-10-06T15:30:00Z","v":13769,"vw":7.080626},{"c":7.105,"h":7.13,"l":7.1,"n":170,"o":7.11,"t":"2026-10-06T15:45:00Z","v":9520,"vw":7.113873},{"c":7.14,"h":7.145,"l":7.11,"n":160,"o":7.11,"t":"2026-10-06T16:00:00Z","v":8278,"vw":7.124584},{"c":7.16,"h":7.16,"l":7.135,"n":160,"o":7.14,"t":"2026-10-06T16:15:00Z","v":8771,"vw":7.148545},{"c":7.14,"h":7.16,"l":7.13,"n":120,"o":7.16,"t":"2026-10-06T16:30:00Z","v":8357,"vw":7.144597},{"c":7.12,"h":7.14,"l":7.11,"n":86,"o":7.14,"t":"2026-10-06T16:45:00Z","v":4851,"vw":7.131842},{"c":7.13,"h":7.13,"l":7.12,"n":100,"o":7.12,"t":"2026-10-06T17:00:00Z","v":5127,"vw":7.123339},{"c":7.145,"h":7.15,"l":7.09,"n":153,"o":7.125,"t":"2026-10-06T17:15:00Z","v":10536,"vw":7.117174},{"c":7.15,"h":7.155,"l":7.13,"n":116,"o":7.14,"t":"2026-10-06T17:30:00Z","v":13986,"vw":7.146673},{"c":7.135,"h":7.16,"l":7.13,"n":125,"o":7.15,"t":"2026-10-06T17:45:00Z","v":5683,"vw":7.145351},{"c":7.12,"h":7.13,"l":7.12,"n":173,"o":7.13,"t":"2026-10-06T18:00:00Z","v":9667,"vw":7.12497},{"c":7.08,"h":7.125,"l":7.07,"n":204,"o":7.125,"t":"2026-10-06T18:15:00Z","v":26207,"vw":7.095017},{"c":7.065,"h":7.075,"l":7.045,"n":145,"o":7.075,"t":"2026-10-06T18:30:00Z","v":11075,"vw":7.058326},{"c":7.065,"h":7.07,"l":7.06,"n":68,"o":7.06,"t":"2026-10-06T18:45:00Z","v":5000,"vw":7.064755},{"c":7.085,"h":7.085,"l":7.065,"n":154,"o":7.065,"t":"2026-10-06T19:00:00Z","v":15210,"vw":7.072549},{"c":7.065,"h":7.085,"l":7.065,"n":288,"o":7.085,"t":"2026-10-06T19:15:00Z","v":19497,"vw":7.075093},{"c":7.06,"h":7.065,"l":7.045,"n":896,"o":7.065,"t":"2026-10-06T19:30:00Z","v":82619,"vw":7.05442},{"c":7.03,"h":7.065,"l":7.025,"n":1527,"o":7.055,"t":"2026-10-06T19:45:00Z","v":122058,"vw":7.04375},{"c":7.03,"h":7.03,"l":7.03,"n":22,"o":7.03,"t":"2026-10-06T20:00:00Z","v":79923,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":7,"o":7.03,"t":"2026-10-07T11:00:00Z","v":526,"vw":7.03},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-07T13:15:00Z","v":100,"vw":6.95},{"c":6.92,"h":6.965,"l":6.885,"n":178,"o":6.93,"t":"2026-10-07T13:30:00Z","v":19828,"vw":6.916704},{"c":6.86,"h":6.92,"l":6.85,"n":160,"o":6.92,"t":"2026-10-07T13:45:00Z","v":29199,"vw":6.872861},{"c":6.795,"h":6.86,"l":6.795,"n":150,"o":6.855,"t":"2026-10-07T14:00:00Z","v":12175,"vw":6.828057},{"c":6.755,"h":6.81,"l":6.755,"n":109,"o":6.8,"t":"2026-10-07T14:15:00Z","v":7796,"vw":6.775446},{"c":6.71,"h":6.76,"l":6.71,"n":111,"o":6.75,"t":"2026-10-07T14:30:00Z","v":9934,"vw":6.736911},{"c":6.645,"h":6.7,"l":6.63,"n":158,"o":6.7,"t":"2026-10-07T14:45:00Z","v":10610,"vw":6.654829},{"c":6.7,"h":6.7,"l":6.64,"n":320,"o":6.64,"t":"2026-10-07T15:00:00Z","v":26058,"vw":6.676799},{"c":6.69,"h":6.695,"l":6.65,"n":261,"o":6.68,"t":"2026-10-07T15:15:00Z","v":20924,"vw":6.678106},{"c":6.715,"h":6.719,"l":6.68,"n":178,"o":6.7,"t":"2026-10-07T15:30:00Z","v":11220,"vw":6.699556},{"c":6.735,"h":6.75,"l":6.685,"n":212,"o":6.715,"t":"2026-10-07T15:45:00Z","v":13239,"vw":6.723109},{"c":6.745,"h":6.75,"l":6.735,"n":119,"o":6.735,"t":"2026-10-07T16:00:00Z","v":4807,"vw":6.741667},{"c":6.75,"h":6.77,"l":6.745,"n":289,"o":6.75,"t":"2026-10-07T16:15:00Z","v":37461,"vw":6.751775},{"c":6.745,"h":6.76,"l":6.74,"n":175,"o":6.75,"t":"2026-10-07T16:30:00Z","v":9933,"vw":6.747461},{"c":6.73,"h":6.76,"l":6.72,"n":112,"o":6.745,"t":"2026-10-07T16:45:00Z","v":4900,"vw":6.74459},{"c":6.775,"h":6.78,"l":6.74,"n":157,"o":6.74,"t":"2026-10-07T17:00:00Z","v":10667,"vw":6.760178},{"c":6.76,"h":6.78,"l":6.76,"n":167,"o":6.775,"t":"2026-10-07T17:15:00Z","v":7385,"vw":6.767769},{"c":6.76,"h":6.76,"l":6.745,"n":93,"o":6.75,"t":"2026-10-07T17:30:00Z","v":6660,"vw":6.75217},{"c":6.76,"h":6.76,"l":6.735,"n":122,"o":6.755,"t":"2026-10-07T17:45:00Z","v":7786,"vw":6.748325},{"c":6.75,"h":6.77,"l":6.745,"n":92,"o":6.75,"t":"2026-10-07T18:00:00Z","v":6652,"vw":6.76027},{"c":6.775,"h":6.78,"l":6.755,"n":156,"o":6.76,"t":"2026-10-07T18:15:00Z","v":8537,"vw":6.76451},{"c":6.765,"h":6.781,"l":6.765,"n":204,"o":6.78,"t":"2026-10-07T18:30:00Z","v":11464,"vw":6.772332},{"c":6.77,"h":6.775,"l":6.765,"n":172,"o":6.765,"t":"2026-10-07T18:45:00Z","v":11108,"vw":6.770017},{"c":6.765,"h":6.775,"l":6.745,"n":218,"o":6.765,"t":"2026-10-07T19:00:00Z","v":17608,"vw":6.754337},{"c":6.8,"h":6.805,"l":6.755,"n":242,"o":6.76,"t":"2026-10-07T19:15:00Z","v":16996,"vw":6.774226},{"c":6.79,"h":6.82,"l":6.78,"n":386,"o":6.805,"t":"2026-10-07T19:30:00Z","v":22079,"vw":6.801993},{"c":6.85,"h":6.86,"l":6.78,"n":1119,"o":6.79,"t":"2026-10-07T19:45:00Z","v":64064,"vw":6.833109},{"c":6.85,"h":6.85,"l":6.85,"n":13,"o":6.85,"t":"2026-10-07T20:00:00Z","v":63259,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-07T20:30:00Z","v":407,"vw":6.85},{"c":6.68,"h":6.78,"l":6.65,"n":97,"o":6.77,"t":"2026-10-08T13:30:00Z","v":13019,"vw":6.681857},{"c":6.68,"h":6.7,"l":6.67,"n":104,"o":6.67,"t":"2026-10-08T13:45:00Z","v":8999,"vw":6.686507},{"c":6.725,"h":6.73,"l":6.68,"n":128,"o":6.68,"t":"2026-10-08T14:00:00Z","v":8706,"vw":6.717764},{"c":6.765,"h":6.78,"l":6.71,"n":141,"o":6.71,"t":"2026-10-08T14:15:00Z","v":6965,"vw":6.758567},{"c":6.74,"h":6.775,"l":6.72,"n":220,"o":6.77,"t":"2026-10-08T14:30:00Z","v":18987,"vw":6.740973},{"c":6.73,"h":6.745,"l":6.725,"n":138,"o":6.745,"t":"2026-10-08T14:45:00Z","v":8256,"vw":6.733624},{"c":6.655,"h":6.725,"l":6.65,"n":274,"o":6.725,"t":"2026-10-08T15:00:00Z","v":47889,"vw":6.693061},{"c":6.655,"h":6.675,"l":6.645,"n":274,"o":6.65,"t":"2026-10-08T15:15:00Z","v":19909,"vw":6.658014},{"c":6.68,"h":6.685,"l":6.63,"n":169,"o":6.655,"t":"2026-10-08T15:30:00Z","v":12653,"vw":6.657785},{"c":6.695,"h":6.695,"l":6.675,"n":113,"o":6.68,"t":"2026-10-08T15:45:00Z","v":6899,"vw":6.680483},{"c":6.685,"h":6.7,"l":6.675,"n":183,"o":6.695,"t":"2026-10-08T16:00:00Z","v":11380,"vw":6.690005},{"c":6.715,"h":6.775,"l":6.685,"n":440,"o":6.685,"t":"2026-10-08T16:15:00Z","v":34060,"vw":6.730988},{"c":6.735,"h":6.735,"l":6.71,"n":269,"o":6.715,"t":"2026-10-08T16:30:00Z","v":16738,"vw":6.724133},{"c":6.725,"h":6.73,"l":6.7,"n":349,"o":6.73,"t":"2026-10-08T16:45:00Z","v":24256,"vw":6.715569},{"c":6.765,"h":6.775,"l":6.69,"n":263,"o":6.72,"t":"2026-10-08T17:00:00Z","v":16014,"vw":6.734096},{"c":6.795,"h":6.83,"l":6.76,"n":395,"o":6.765,"t":"2026-10-08T17:15:00Z","v":31307,"vw":6.793769},{"c":6.835,"h":6.835,"l":6.785,"n":261,"o":6.795,"t":"2026-10-08T17:30:00Z","v":18119,"vw":6.808616},{"c":6.805,"h":6.835,"l":6.805,"n":208,"o":6.835,"t":"2026-10-08T17:45:00Z","v":14438,"vw":6.819353},{"c":6.795,"h":6.81,"l":6.79,"n":228,"o":6.8,"t":"2026-10-08T18:00:00Z","v":14494,"vw":6.80012},{"c":6.785,"h":6.8,"l":6.78,"n":164,"o":6.795,"t":"2026-10-08T18:15:00Z","v":9174,"vw":6.789247},{"c":6.765,"h":6.785,"l":6.765,"n":83,"o":6.785,"t":"2026-10-08T18:30:00Z","v":3955,"vw":6.774585},{"c":6.755,"h":6.765,"l":6.755,"n":121,"o":6.765,"t":"2026-10-08T18:45:00Z","v":9759,"vw":6.761619},{"c":6.805,"h":6.805,"l":6.745,"n":255,"o":6.75,"t":"2026-10-08T19:00:00Z","v":14669,"vw":6.77102},{"c":6.8,"h":6.8189,"l":6.79,"n":405,"o":6.8,"t":"2026-10-08T19:15:00Z","v":30420,"vw":6.80289},{"c":6.795,"h":6.815,"l":6.785,"n":554,"o":6.805,"t":"2026-10-08T19:30:00Z","v":47806,"vw":6.798827},{"c":6.82,"h":6.86,"l":6.8,"n":1207,"o":6.8,"t":"2026-10-08T19:45:00Z","v":90782,"vw":6.830195},{"c":6.82,"h":6.82,"l":6.82,"n":24,"o":6.82,"t":"2026-10-08T20:00:00Z","v":260658,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-08T20:30:00Z","v":400,"vw":6.82},{"c":6.91,"h":6.91,"l":6.91,"n":7,"o":6.91,"t":"2026-10-09T08:00:00Z","v":406,"vw":6.91},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T12:15:00Z","v":400,"vw":6.87},{"c":6.8,"h":6.86,"l":6.795,"n":96,"o":6.86,"t":"2026-10-09T13:30:00Z","v":15867,"vw":6.846655},{"c":6.9,"h":6.9,"l":6.785,"n":137,"o":6.79,"t":"2026-10-09T13:45:00Z","v":11021,"vw":6.845911},{"c":6.92,"h":6.945,"l":6.9,"n":157,"o":6.9,"t":"2026-10-09T14:00:00Z","v":12684,"vw":6.919392},{"c":6.99,"h":7.01,"l":6.93,"n":438,"o":6.93,"t":"2026-10-09T14:15:00Z","v":39569,"vw":6.989673},{"c":6.985,"h":7.005,"l":6.97,"n":165,"o":7,"t":"2026-10-09T14:30:00Z","v":13669,"vw":6.984409},{"c":7.05,"h":7.055,"l":6.985,"n":496,"o":6.985,"t":"2026-10-09T14:45:00Z","v":58112,"vw":7.026218},{"c":7.08,"h":7.1,"l":7.05,"n":544,"o":7.05,"t":"2026-10-09T15:00:00Z","v":48745,"vw":7.0855},{"c":7.05,"h":7.085,"l":7.05,"n":140,"o":7.08,"t":"2026-10-09T15:15:00Z","v":8638,"vw":7.069993},{"c":7.045,"h":7.06,"l":7.04,"n":100,"o":7.06,"t":"2026-10-09T15:30:00Z","v":6301,"vw":7.049065},{"c":7.07,"h":7.07,"l":7.04,"n":156,"o":7.04,"t":"2026-10-09T15:45:00Z","v":7118,"vw":7.056506},{"c":7.04,"h":7.07,"l":7.02,"n":278,"o":7.07,"t":"2026-10-09T16:00:00Z","v":15858,"vw":7.043031},{"c":7.015,"h":7.0396,"l":7.01,"n":161,"o":7.0396,"t":"2026-10-09T16:15:00Z","v":9667,"vw":7.01987},{"c":6.98,"h":7.02,"l":6.97,"n":287,"o":7.01,"t":"2026-10-09T16:30:00Z","v":18541,"vw":6.999825},{"c":6.98,"h":6.99,"l":6.98,"n":185,"o":6.98,"t":"2026-10-09T16:45:00Z","v":16724,"vw":6.983548},{"c":6.9809,"h":7,"l":6.97,"n":260,"o":6.975,"t":"2026-10-09T17:00:00Z","v":15805,"vw":6.987839},{"c":6.96,"h":7.005,"l":6.96,"n":285,"o":6.985,"t":"2026-10-09T17:15:00Z","v":30583,"vw":6.984655},{"c":6.955,"h":6.96,"l":6.955,"n":97,"o":6.96,"t":"2026-10-09T17:30:00Z","v":7231,"vw":6.959297},{"c":7.01,"h":7.01,"l":6.955,"n":132,"o":6.955,"t":"2026-10-09T17:45:00Z","v":8727,"vw":6.9761},{"c":6.995,"h":7.005,"l":6.995,"n":137,"o":7.005,"t":"2026-10-09T18:00:00Z","v":10007,"vw":7.000366},{"c":7.005,"h":7.005,"l":6.985,"n":191,"o":6.99,"t":"2026-10-09T18:15:00Z","v":10308,"vw":6.993362},{"c":7.025,"h":7.025,"l":7.01,"n":175,"o":7.01,"t":"2026-10-09T18:30:00Z","v":8931,"vw":7.021819},{"c":7.005,"h":7.03,"l":7,"n":334,"o":7.025,"t":"2026-10-09T18:45:00Z","v":22548,"vw":7.019772},{"c":6.976,"h":7.015,"l":6.96,"n":352,"o":7.005,"t":"2026-10-09T19:00:00Z","v":24075,"vw":6.992286},{"c":6.98,"h":6.985,"l":6.965,"n":185,"o":6.97,"t":"2026-10-09T19:15:00Z","v":12822,"vw":6.973744},{"c":6.965,"h":6.975,"l":6.955,"n":393,"o":6.975,"t":"2026-10-09T19:30:00Z","v":29729,"vw":6.965527},{"c":6.96,"h":6.97,"l":6.9301,"n":1210,"o":6.965,"t":"2026-10-09T19:45:00Z","v":80591,"vw":6.953669},{"c":6.95,"h":6.95,"l":6.95,"n":24,"o":6.95,"t":"2026-10-09T20:00:00Z","v":61080,"vw":6.95},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-12T13:15:00Z","v":297,"vw":6.9},{"c":6.83,"h":6.93,"l":6.74,"n":194,"o":6.88,"t":"2026-10-12T13:30:00Z","v":18108,"vw":6.846311},{"c":6.835,"h":6.84,"l":6.81,"n":129,"o":6.82,"t":"2026-10-12T13:45:00Z","v":6971,"vw":6.828032},{"c":6.91,"h":6.91,"l":6.84,"n":358,"o":6.85,"t":"2026-10-12T14:00:00Z","v":20517,"vw":6.886862},{"c":6.89,"h":6.9,"l":6.85,"n":205,"o":6.9,"t":"2026-10-12T14:15:00Z","v":7942,"vw":6.879111},{"c":6.905,"h":6.92,"l":6.88,"n":243,"o":6.89,"t":"2026-10-12T14:30:00Z","v":17930,"vw":6.905513},{"c":6.91,"h":6.915,"l":6.905,"n":182,"o":6.905,"t":"2026-10-12T14:45:00Z","v":9222,"vw":6.908269},{"c":6.89,"h":6.905,"l":6.885,"n":75,"o":6.905,"t":"2026-10-12T15:00:00Z","v":3970,"vw":6.892692},{"c":6.915,"h":6.915,"l":6.89,"n":185,"o":6.89,"t":"2026-10-12T15:15:00Z","v":8854,"vw":6.905388},{"c":6.935,"h":6.94,"l":6.92,"n":70,"o":6.92,"t":"2026-10-12T15:30:00Z","v":3735,"vw":6.931462},{"c":6.925,"h":6.945,"l":6.925,"n":121,"o":6.94,"t":"2026-10-12T15:45:00Z","v":8371,"vw":6.937422},{"c":6.9,"h":6.925,"l":6.9,"n":78,"o":6.925,"t":"2026-10-12T16:00:00Z","v":5400,"vw":6.914342},{"c":6.905,"h":6.915,"l":6.905,"n":129,"o":6.91,"t":"2026-10-12T16:15:00Z","v":6324,"vw":6.910863},{"c":6.875,"h":6.9,"l":6.875,"n":201,"o":6.9,"t":"2026-10-12T16:30:00Z","v":12661,"vw":6.893147},{"c":6.88,"h":6.885,"l":6.875,"n":112,"o":6.875,"t":"2026-10-12T16:45:00Z","v":8252,"vw":6.880049},{"c":6.91,"h":6.91,"l":6.885,"n":74,"o":6.885,"t":"2026-10-12T17:00:00Z","v":4834,"vw":6.898533},{"c":6.905,"h":6.91,"l":6.9,"n":227,"o":6.91,"t":"2026-10-12T17:15:00Z","v":14319,"vw":6.90392},{"c":6.905,"h":6.925,"l":6.905,"n":185,"o":6.91,"t":"2026-10-12T17:30:00Z","v":12464,"vw":6.916576},{"c":6.91,"h":6.915,"l":6.9,"n":132,"o":6.905,"t":"2026-10-12T17:45:00Z","v":5674,"vw":6.908421},{"c":6.91,"h":6.925,"l":6.91,"n":110,"o":6.915,"t":"2026-10-12T18:00:00Z","v":5475,"vw":6.915219},{"c":6.88,"h":6.91,"l":6.88,"n":220,"o":6.91,"t":"2026-10-12T18:15:00Z","v":17414,"vw":6.894275},{"c":6.8889,"h":6.895,"l":6.88,"n":80,"o":6.88,"t":"2026-10-12T18:30:00Z","v":5041,"vw":6.88755},{"c":6.87,"h":6.885,"l":6.85,"n":232,"o":6.885,"t":"2026-10-12T18:45:00Z","v":21467,"vw":6.858886},{"c":6.885,"h":6.9,"l":6.87,"n":212,"o":6.87,"t":"2026-10-12T19:00:00Z","v":13179,"vw":6.882468},{"c":6.88,"h":6.89,"l":6.875,"n":279,"o":6.89,"t":"2026-10-12T19:15:00Z","v":19080,"vw":6.883834},{"c":6.875,"h":6.885,"l":6.855,"n":377,"o":6.88,"t":"2026-10-12T19:30:00Z","v":30560,"vw":6.867079},{"c":6.85,"h":6.89,"l":6.85,"n":1395,"o":6.875,"t":"2026-10-12T19:45:00Z","v":91294,"vw":6.865993},{"c":6.85,"h":6.85,"l":6.85,"n":32,"o":6.85,"t":"2026-10-12T20:00:00Z","v":91797,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-12T20:30:00Z","v":400,"vw":6.85},{"c":6.95,"h":6.976,"l":6.86,"n":150,"o":6.92,"t":"2026-10-13T13:30:00Z","v":13939,"vw":6.938224},{"c":6.89,"h":6.99,"l":6.89,"n":152,"o":6.96,"t":"2026-10-13T13:45:00Z","v":7977,"vw":6.94135},{"c":6.91,"h":6.91,"l":6.87,"n":50,"o":6.88,"t":"2026-10-13T14:00:00Z","v":2518,"vw":6.896063},{"c":6.9,"h":6.91,"l":6.89,"n":66,"o":6.905,"t":"2026-10-13T14:15:00Z","v":3545,"vw":6.902075},{"c":6.88,"h":6.89,"l":6.845,"n":173,"o":6.89,"t":"2026-10-13T14:30:00Z","v":12144,"vw":6.85301},{"c":6.87,"h":6.87,"l":6.865,"n":40,"o":6.87,"t":"2026-10-13T14:45:00Z","v":2262,"vw":6.868581},{"c":6.86,"h":6.87,"l":6.86,"n":32,"o":6.87,"t":"2026-10-13T15:00:00Z","v":1580,"vw":6.869},{"c":6.86,"h":6.865,"l":6.85,"n":176,"o":6.86,"t":"2026-10-13T15:15:00Z","v":9272,"vw":6.858687},{"c":6.85,"h":6.855,"l":6.845,"n":90,"o":6.855,"t":"2026-10-13T15:30:00Z","v":7908,"vw":6.849763},{"c":6.855,"h":6.855,"l":6.845,"n":50,"o":6.855,"t":"2026-10-13T15:45:00Z","v":3146,"vw":6.85},{"c":6.865,"h":6.865,"l":6.855,"n":72,"o":6.855,"t":"2026-10-13T16:00:00Z","v":3576,"vw":6.859783},{"c":6.875,"h":6.875,"l":6.87,"n":41,"o":6.87,"t":"2026-10-13T16:15:00Z","v":1524,"vw":6.871645},{"c":6.9,"h":6.9,"l":6.875,"n":125,"o":6.875,"t":"2026-10-13T16:30:00Z","v":7072,"vw":6.891269},{"c":6.9,"h":6.905,"l":6.895,"n":66,"o":6.9,"t":"2026-10-13T16:45:00Z","v":4548,"vw":6.901372},{"c":6.89,"h":6.895,"l":6.88,"n":59,"o":6.895,"t":"2026-10-13T17:00:00Z","v":3090,"vw":6.891271},{"c":6.91,"h":6.91,"l":6.9,"n":140,"o":6.9,"t":"2026-10-13T17:15:00Z","v":7753,"vw":6.902226},{"c":6.92,"h":6.92,"l":6.91,"n":105,"o":6.91,"t":"2026-10-13T17:30:00Z","v":6796,"vw":6.914844},{"c":6.895,"h":6.915,"l":6.89,"n":136,"o":6.915,"t":"2026-10-13T17:45:00Z","v":8218,"vw":6.903535},{"c":6.945,"h":6.955,"l":6.895,"n":241,"o":6.895,"t":"2026-10-13T18:00:00Z","v":14242,"vw":6.923003},{"c":6.965,"h":6.965,"l":6.935,"n":137,"o":6.94,"t":"2026-10-13T18:15:00Z","v":7755,"vw":6.950842},{"c":6.935,"h":6.965,"l":6.935,"n":210,"o":6.965,"t":"2026-10-13T18:30:00Z","v":12762,"vw":6.946233},{"c":6.955,"h":6.955,"l":6.925,"n":215,"o":6.935,"t":"2026-10-13T18:45:00Z","v":10345,"vw":6.941006},{"c":6.96,"h":6.965,"l":6.94,"n":260,"o":6.955,"t":"2026-10-13T19:00:00Z","v":13561,"vw":6.953636},{"c":6.955,"h":6.965,"l":6.95,"n":183,"o":6.95,"t":"2026-10-13T19:15:00Z","v":9207,"vw":6.958246},{"c":6.965,"h":6.966,"l":6.94,"n":338,"o":6.955,"t":"2026-10-13T19:30:00Z","v":16188,"vw":6.955653},{"c":6.975,"h":6.995,"l":6.965,"n":1145,"o":6.97,"t":"2026-10-13T19:45:00Z","v":75937,"vw":6.973984},{"c":6.98,"h":6.98,"l":6.98,"n":19,"o":6.98,"t":"2026-10-13T20:00:00Z","v":82745,"vw":6.98},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-10-14T10:45:00Z","v":288,"vw":6.96},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-14T12:30:00Z","v":1405,"vw":6.91},{"c":6.8603,"h":6.87,"l":6.8603,"n":16,"o":6.87,"t":"2026-10-14T13:00:00Z","v":435,"vw":6.86515},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-10-14T13:15:00Z","v":196,"vw":6.87},{"c":6.83,"h":6.92,"l":6.825,"n":139,"o":6.87,"t":"2026-10-14T13:30:00Z","v":10401,"vw":6.867672},{"c":6.8,"h":6.835,"l":6.8,"n":78,"o":6.82,"t":"2026-10-14T13:45:00Z","v":2977,"vw":6.816088},{"c":6.815,"h":6.83,"l":6.775,"n":320,"o":6.8,"t":"2026-10-14T14:00:00Z","v":25577,"vw":6.802788},{"c":6.825,"h":6.845,"l":6.81,"n":121,"o":6.81,"t":"2026-10-14T14:15:00Z","v":6586,"vw":6.8214},{"c":6.85,"h":6.855,"l":6.825,"n":130,"o":6.84,"t":"2026-10-14T14:30:00Z","v":5974,"vw":6.840588},{"c":6.795,"h":6.84,"l":6.795,"n":129,"o":6.84,"t":"2026-10-14T14:45:00Z","v":5785,"vw":6.814498},{"c":6.835,"h":6.845,"l":6.79,"n":391,"o":6.795,"t":"2026-10-14T15:00:00Z","v":21105,"vw":6.824755},{"c":6.835,"h":6.835,"l":6.83,"n":136,"o":6.835,"t":"2026-10-14T15:15:00Z","v":5769,"vw":6.832109},{"c":6.8069,"h":6.835,"l":6.8,"n":234,"o":6.835,"t":"2026-10-14T15:30:00Z","v":18128,"vw":6.813958},{"c":6.795,"h":6.815,"l":6.795,"n":142,"o":6.81,"t":"2026-10-14T15:45:00Z","v":7938,"vw":6.806231},{"c":6.79,"h":6.8099,"l":6.7814,"n":263,"o":6.8,"t":"2026-10-14T16:00:00Z","v":23335,"vw":6.793574},{"c":6.783,"h":6.79,"l":6.78,"n":80,"o":6.79,"t":"2026-10-14T16:15:00Z","v":7180,"vw":6.783998},{"c":6.805,"h":6.815,"l":6.79,"n":219,"o":6.79,"t":"2026-10-14T16:30:00Z","v":21169,"vw":6.808081},{"c":6.81,"h":6.81,"l":6.795,"n":93,"o":6.805,"t":"2026-10-14T16:45:00Z","v":7974,"vw":6.807406},{"c":6.795,"h":6.82,"l":6.79,"n":169,"o":6.82,"t":"2026-10-14T17:00:00Z","v":12871,"vw":6.798878},{"c":6.8,"h":6.8,"l":6.775,"n":126,"o":6.79,"t":"2026-10-14T17:15:00Z","v":12903,"vw":6.791611},{"c":6.825,"h":6.8282,"l":6.8,"n":71,"o":6.8,"t":"2026-10-14T17:30:00Z","v":5294,"vw":6.815045},{"c":6.81,"h":6.84,"l":6.81,"n":263,"o":6.825,"t":"2026-10-14T17:45:00Z","v":26839,"vw":6.832338},{"c":6.81,"h":6.81,"l":6.8,"n":199,"o":6.81,"t":"2026-10-14T18:00:00Z","v":13689,"vw":6.804445},{"c":6.8,"h":6.81,"l":6.8,"n":37,"o":6.81,"t":"2026-10-14T18:15:00Z","v":2439,"vw":6.801643},{"c":6.78,"h":6.8,"l":6.78,"n":107,"o":6.8,"t":"2026-10-14T18:30:00Z","v":5790,"vw":6.792105},{"c":6.72,"h":6.78,"l":6.72,"n":352,"o":6.78,"t":"2026-10-14T18:45:00Z","v":29351,"vw":6.742655},{"c":6.735,"h":6.765,"l":6.72,"n":460,"o":6.725,"t":"2026-10-14T19:00:00Z","v":36673,"vw":6.738851},{"c":6.715,"h":6.735,"l":6.705,"n":602,"o":6.73,"t":"2026-10-14T19:15:00Z","v":42908,"vw":6.715888},{"c":6.665,"h":6.7199,"l":6.655,"n":527,"o":6.71,"t":"2026-10-14T19:30:00Z","v":43152,"vw":6.67398},{"c":6.71,"h":6.72,"l":6.655,"n":1173,"o":6.66,"t":"2026-10-14T19:45:00Z","v":120540,"vw":6.689755},{"c":6.71,"h":6.71,"l":6.71,"n":21,"o":6.71,"t":"2026-10-14T20:00:00Z","v":93862,"vw":6.71},{"c":6.7689,"h":6.7689,"l":6.7689,"n":1,"o":6.7689,"t":"2026-10-14T23:00:00Z","v":1800,"vw":6.7689},{"c":6.63,"h":6.76,"l":6.6,"n":179,"o":6.76,"t":"2026-10-15T13:30:00Z","v":16840,"vw":6.688115},{"c":6.67,"h":6.7,"l":6.59,"n":266,"o":6.61,"t":"2026-10-15T13:45:00Z","v":29219,"vw":6.640248},{"c":6.72,"h":6.745,"l":6.68,"n":317,"o":6.68,"t":"2026-10-15T14:00:00Z","v":24545,"vw":6.719766},{"c":6.7,"h":6.73,"l":6.7,"n":202,"o":6.7299,"t":"2026-10-15T14:15:00Z","v":11512,"vw":6.719396},{"c":6.755,"h":6.765,"l":6.69,"n":264,"o":6.69,"t":"2026-10-15T14:30:00Z","v":21116,"vw":6.723479},{"c":6.74,"h":6.755,"l":6.71,"n":139,"o":6.755,"t":"2026-10-15T14:45:00Z","v":13219,"vw":6.730836},{"c":6.75,"h":6.755,"l":6.73,"n":224,"o":6.75,"t":"2026-10-15T15:00:00Z","v":14035,"vw":6.742829},{"c":6.76,"h":6.79,"l":6.75,"n":170,"o":6.76,"t":"2026-10-15T15:15:00Z","v":11920,"vw":6.775183},{"c":6.75,"h":6.76,"l":6.72,"n":142,"o":6.76,"t":"2026-10-15T15:30:00Z","v":10661,"vw":6.743009},{"c":6.76,"h":6.76,"l":6.75,"n":137,"o":6.7599,"t":"2026-10-15T15:45:00Z","v":9086,"vw":6.753937},{"c":6.75,"h":6.7652,"l":6.75,"n":110,"o":6.76,"t":"2026-10-15T16:00:00Z","v":5967,"vw":6.758274},{"c":6.75,"h":6.76,"l":6.75,"n":91,"o":6.75,"t":"2026-10-15T16:15:00Z","v":6480,"vw":6.751381},{"c":6.765,"h":6.785,"l":6.75,"n":213,"o":6.755,"t":"2026-10-15T16:30:00Z","v":16765,"vw":6.765599},{"c":6.74,"h":6.765,"l":6.73,"n":148,"o":6.765,"t":"2026-10-15T16:45:00Z","v":14317,"vw":6.738749},{"c":6.735,"h":6.745,"l":6.7301,"n":99,"o":6.74,"t":"2026-10-15T17:00:00Z","v":10362,"vw":6.737599},{"c":6.735,"h":6.74,"l":6.735,"n":24,"o":6.735,"t":"2026-10-15T17:15:00Z","v":2171,"vw":6.736226},{"c":6.765,"h":6.765,"l":6.735,"n":167,"o":6.735,"t":"2026-10-15T17:30:00Z","v":10391,"vw":6.747493},{"c":6.765,"h":6.765,"l":6.765,"n":79,"o":6.765,"t":"2026-10-15T17:45:00Z","v":4606,"vw":6.765},{"c":6.74,"h":6.765,"l":6.735,"n":316,"o":6.765,"t":"2026-10-15T18:00:00Z","v":23723,"vw":6.752063},{"c":6.745,"h":6.75,"l":6.745,"n":41,"o":6.745,"t":"2026-10-15T18:15:00Z","v":3222,"vw":6.745335},{"c":6.755,"h":6.755,"l":6.745,"n":137,"o":6.745,"t":"2026-10-15T18:30:00Z","v":10314,"vw":6.752285},{"c":6.775,"h":6.785,"l":6.755,"n":234,"o":6.755,"t":"2026-10-15T18:45:00Z","v":18314,"vw":6.774313},{"c":6.795,"h":6.795,"l":6.78,"n":96,"o":6.78,"t":"2026-10-15T19:00:00Z","v":6560,"vw":6.788103},{"c":6.785,"h":6.8,"l":6.78,"n":293,"o":6.795,"t":"2026-10-15T19:15:00Z","v":25383,"vw":6.787364},{"c":6.755,"h":6.795,"l":6.755,"n":535,"o":6.79,"t":"2026-10-15T19:30:00Z","v":31133,"vw":6.776377},{"c":6.74,"h":6.775,"l":6.73,"n":1384,"o":6.76,"t":"2026-10-15T19:45:00Z","v":122671,"vw":6.759671},{"c":6.75,"h":6.75,"l":6.75,"n":12,"o":6.75,"t":"2026-10-15T20:00:00Z","v":68337,"vw":6.75},{"c":6.82,"h":6.82,"l":6.74,"n":103,"o":6.75,"t":"2026-10-16T13:30:00Z","v":13505,"vw":6.759894},{"c":6.82,"h":6.85,"l":6.8,"n":130,"o":6.8,"t":"2026-10-16T13:45:00Z","v":7074,"vw":6.827119},{"c":6.825,"h":6.84,"l":6.81,"n":107,"o":6.815,"t":"2026-10-16T14:00:00Z","v":4922,"vw":6.825979},{"c":6.82,"h":6.83,"l":6.805,"n":173,"o":6.83,"t":"2026-10-16T14:15:00Z","v":7074,"vw":6.818646},{"c":6.775,"h":6.83,"l":6.775,"n":164,"o":6.82,"t":"2026-10-16T14:30:00Z","v":11593,"vw":6.798272},{"c":6.775,"h":6.795,"l":6.775,"n":219,"o":6.78,"t":"2026-10-16T14:45:00Z","v":10421,"vw":6.782957},{"c":6.765,"h":6.78,"l":6.765,"n":100,"o":6.77,"t":"2026-10-16T15:00:00Z","v":4293,"vw":6.77344},{"c":6.75,"h":6.765,"l":6.74,"n":69,"o":6.765,"t":"2026-10-16T15:15:00Z","v":3702,"vw":6.752764},{"c":6.75,"h":6.77,"l":6.75,"n":188,"o":6.75,"t":"2026-10-16T15:30:00Z","v":8424,"vw":6.758427},{"c":6.745,"h":6.755,"l":6.745,"n":95,"o":6.745,"t":"2026-10-16T15:45:00Z","v":8398,"vw":6.749811},{"c":6.745,"h":6.755,"l":6.73,"n":169,"o":6.745,"t":"2026-10-16T16:00:00Z","v":13682,"vw":6.740805},{"c":6.715,"h":6.74,"l":6.71,"n":177,"o":6.74,"t":"2026-10-16T16:15:00Z","v":9688,"vw":6.727838},{"c":6.695,"h":6.71,"l":6.69,"n":113,"o":6.71,"t":"2026-10-16T16:30:00Z","v":6885,"vw":6.701265},{"c":6.69,"h":6.695,"l":6.675,"n":312,"o":6.695,"t":"2026-10-16T16:45:00Z","v":18482,"vw":6.688941},{"c":6.685,"h":6.7,"l":6.665,"n":272,"o":6.7,"t":"2026-10-16T17:00:00Z","v":13412,"vw":6.680491},{"c":6.67,"h":6.68,"l":6.6614,"n":207,"o":6.68,"t":"2026-10-16T17:15:00Z","v":12224,"vw":6.670198},{"c":6.68,"h":6.685,"l":6.66,"n":178,"o":6.67,"t":"2026-10-16T17:30:00Z","v":9536,"vw":6.675234},{"c":6.65,"h":6.68,"l":6.65,"n":134,"o":6.68,"t":"2026-10-16T17:45:00Z","v":10003,"vw":6.657999},{"c":6.65,"h":6.655,"l":6.64,"n":169,"o":6.65,"t":"2026-10-16T18:00:00Z","v":10338,"vw":6.648144},{"c":6.635,"h":6.65,"l":6.62,"n":178,"o":6.65,"t":"2026-10-16T18:15:00Z","v":14198,"vw":6.640089},{"c":6.645,"h":6.645,"l":6.63,"n":216,"o":6.635,"t":"2026-10-16T18:30:00Z","v":11908,"vw":6.637887},{"c":6.63,"h":6.65,"l":6.625,"n":161,"o":6.645,"t":"2026-10-16T18:45:00Z","v":10334,"vw":6.638738},{"c":6.665,"h":6.665,"l":6.6299,"n":331,"o":6.6299,"t":"2026-10-16T19:00:00Z","v":24760,"vw":6.64305},{"c":6.665,"h":6.69,"l":6.665,"n":344,"o":6.665,"t":"2026-10-16T19:15:00Z","v":20927,"vw":6.67653},{"c":6.625,"h":6.665,"l":6.62,"n":387,"o":6.66,"t":"2026-10-16T19:30:00Z","v":31320,"vw":6.641695},{"c":6.64,"h":6.66,"l":6.625,"n":1141,"o":6.625,"t":"2026-10-16T19:45:00Z","v":73717,"vw":6.647124},{"c":6.64,"h":6.64,"l":6.64,"n":26,"o":6.64,"t":"2026-10-16T20:00:00Z","v":89431,"vw":6.64},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T21:45:00Z","v":2999,"vw":6.62},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T11:30:00Z","v":1997,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T13:00:00Z","v":3000,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T13:15:00Z","v":213,"vw":6.69},{"c":6.61,"h":6.752,"l":6.6,"n":135,"o":6.63,"t":"2026-10-19T13:30:00Z","v":5263,"vw":6.627052},{"c":6.63,"h":6.65,"l":6.62,"n":240,"o":6.62,"t":"2026-10-19T13:45:00Z","v":13107,"vw":6.631171},{"c":6.675,"h":6.675,"l":6.625,"n":151,"o":6.625,"t":"2026-10-19T14:00:00Z","v":19858,"vw":6.635365},{"c":6.695,"h":6.75,"l":6.68,"n":195,"o":6.68,"t":"2026-10-19T14:15:00Z","v":13102,"vw":6.715428},{"c":6.66,"h":6.695,"l":6.65,"n":165,"o":6.695,"t":"2026-10-19T14:30:00Z","v":5556,"vw":6.668777},{"c":6.675,"h":6.68,"l":6.66,"n":195,"o":6.67,"t":"2026-10-19T14:45:00Z","v":13035,"vw":6.667208},{"c":6.72,"h":6.72,"l":6.68,"n":186,"o":6.68,"t":"2026-10-19T15:00:00Z","v":6739,"vw":6.698435},{"c":6.74,"h":6.745,"l":6.72,"n":148,"o":6.72,"t":"2026-10-19T15:15:00Z","v":7550,"vw":6.73899},{"c":6.74,"h":6.745,"l":6.73,"n":162,"o":6.74,"t":"2026-10-19T15:30:00Z","v":5395,"vw":6.741736},{"c":6.735,"h":6.74,"l":6.73,"n":242,"o":6.735,"t":"2026-10-19T15:45:00Z","v":9900,"vw":6.737698},{"c":6.7,"h":6.74,"l":6.7,"n":157,"o":6.735,"t":"2026-10-19T16:00:00Z","v":6608,"vw":6.727878},{"c":6.69,"h":6.695,"l":6.68,"n":200,"o":6.695,"t":"2026-10-19T16:15:00Z","v":6776,"vw":6.68971},{"c":6.68,"h":6.69,"l":6.67,"n":101,"o":6.69,"t":"2026-10-19T16:30:00Z","v":4073,"vw":6.682105},{"c":6.695,"h":6.695,"l":6.67,"n":183,"o":6.68,"t":"2026-10-19T16:45:00Z","v":6749,"vw":6.68818},{"c":6.665,"h":6.695,"l":6.66,"n":198,"o":6.695,"t":"2026-10-19T17:00:00Z","v":7282,"vw":6.674961},{"c":6.655,"h":6.67,"l":6.65,"n":171,"o":6.665,"t":"2026-10-19T17:15:00Z","v":5648,"vw":6.661257},{"c":6.665,"h":6.675,"l":6.65,"n":336,"o":6.65,"t":"2026-10-19T17:30:00Z","v":16401,"vw":6.661412},{"c":6.65,"h":6.665,"l":6.65,"n":223,"o":6.66,"t":"2026-10-19T17:45:00Z","v":8766,"vw":6.658008},{"c":6.655,"h":6.665,"l":6.655,"n":180,"o":6.655,"t":"2026-10-19T18:00:00Z","v":7036,"vw":6.65866},{"c":6.64,"h":6.66,"l":6.63,"n":254,"o":6.655,"t":"2026-10-19T18:15:00Z","v":15487,"vw":6.641491},{"c":6.655,"h":6.655,"l":6.635,"n":162,"o":6.635,"t":"2026-10-19T18:30:00Z","v":6096,"vw":6.64597},{"c":6.665,"h":6.665,"l":6.6501,"n":239,"o":6.655,"t":"2026-10-19T18:45:00Z","v":10303,"vw":6.660536},{"c":6.665,"h":6.665,"l":6.66,"n":224,"o":6.665,"t":"2026-10-19T19:00:00Z","v":5090,"vw":6.664816},{"c":6.715,"h":6.715,"l":6.665,"n":569,"o":6.665,"t":"2026-10-19T19:15:00Z","v":36655,"vw":6.682847},{"c":6.695,"h":6.715,"l":6.69,"n":653,"o":6.715,"t":"2026-10-19T19:30:00Z","v":53518,"vw":6.696935},{"c":6.57,"h":6.695,"l":6.565,"n":1669,"o":6.695,"t":"2026-10-19T19:45:00Z","v":148748,"vw":6.603414},{"c":6.59,"h":6.59,"l":6.57,"n":24,"o":6.57,"t":"2026-10-19T20:00:00Z","v":94001,"vw":6.570062},{"c":6.6,"h":6.6,"l":6.6,"n":14,"o":6.6,"t":"2026-10-20T08:00:00Z","v":238,"vw":6.6},{"c":6.57,"h":6.61,"l":6.54,"n":149,"o":6.6,"t":"2026-10-20T13:30:00Z","v":14013,"vw":6.578834},{"c":6.62,"h":6.62,"l":6.575,"n":88,"o":6.58,"t":"2026-10-20T13:45:00Z","v":3111,"vw":6.595068},{"c":6.59,"h":6.64,"l":6.59,"n":284,"o":6.64,"t":"2026-10-20T14:00:00Z","v":19881,"vw":6.623056},{"c":6.68,"h":6.68,"l":6.56,"n":108,"o":6.5701,"t":"2026-10-20T14:15:00Z","v":9701,"vw":6.611435},{"c":6.67,"h":6.73,"l":6.67,"n":158,"o":6.7,"t":"2026-10-20T14:30:00Z","v":6549,"vw":6.698883},{"c":6.705,"h":6.715,"l":6.66,"n":155,"o":6.68,"t":"2026-10-20T14:45:00Z","v":8707,"vw":6.683327},{"c":6.65,"h":6.725,"l":6.64,"n":281,"o":6.71,"t":"2026-10-20T15:00:00Z","v":20793,"vw":6.700775},{"c":6.665,"h":6.67,"l":6.65,"n":186,"o":6.65,"t":"2026-10-20T15:15:00Z","v":9504,"vw":6.663579},{"c":6.67,"h":6.675,"l":6.66,"n":122,"o":6.66,"t":"2026-10-20T15:30:00Z","v":7318,"vw":6.667921},{"c":6.665,"h":6.675,"l":6.665,"n":98,"o":6.675,"t":"2026-10-20T15:45:00Z","v":6358,"vw":6.671409},{"c":6.645,"h":6.66,"l":6.645,"n":170,"o":6.66,"t":"2026-10-20T16:00:00Z","v":13509,"vw":6.653876},{"c":6.66,"h":6.66,"l":6.635,"n":161,"o":6.64,"t":"2026-10-20T16:15:00Z","v":9103,"vw":6.642372},{"c":6.675,"h":6.6788,"l":6.66,"n":70,"o":6.66,"t":"2026-10-20T16:30:00Z","v":5154,"vw":6.672157},{"c":6.675,"h":6.7,"l":6.67,"n":190,"o":6.675,"t":"2026-10-20T16:45:00Z","v":16251,"vw":6.684715},{"c":6.685,"h":6.705,"l":6.68,"n":227,"o":6.68,"t":"2026-10-20T17:00:00Z","v":12879,"vw":6.692513},{"c":6.705,"h":6.705,"l":6.69,"n":83,"o":6.69,"t":"2026-10-20T17:15:00Z","v":5198,"vw":6.700703},{"c":6.715,"h":6.72,"l":6.705,"n":108,"o":6.71,"t":"2026-10-20T17:30:00Z","v":5316,"vw":6.710469},{"c":6.7499,"h":6.75,"l":6.7199,"n":189,"o":6.7199,"t":"2026-10-20T17:45:00Z","v":17424,"vw":6.732401},{"c":6.78,"h":6.785,"l":6.76,"n":175,"o":6.76,"t":"2026-10-20T18:00:00Z","v":17003,"vw":6.772633},{"c":6.75,"h":6.785,"l":6.75,"n":175,"o":6.785,"t":"2026-10-20T18:15:00Z","v":12057,"vw":6.77208},{"c":6.755,"h":6.77,"l":6.75,"n":149,"o":6.75,"t":"2026-10-20T18:30:00Z","v":19390,"vw":6.756841},{"c":6.765,"h":6.775,"l":6.76,"n":125,"o":6.76,"t":"2026-10-20T18:45:00Z","v":6595,"vw":6.768488},{"c":6.77,"h":6.7795,"l":6.7601,"n":166,"o":6.77,"t":"2026-10-20T19:00:00Z","v":8977,"vw":6.772558},{"c":6.775,"h":6.785,"l":6.76,"n":260,"o":6.77,"t":"2026-10-20T19:15:00Z","v":19987,"vw":6.768588},{"c":6.765,"h":6.785,"l":6.755,"n":335,"o":6.78,"t":"2026-10-20T19:30:00Z","v":21297,"vw":6.772088},{"c":6.765,"h":6.77,"l":6.74,"n":931,"o":6.765,"t":"2026-10-20T19:45:00Z","v":62434,"vw":6.75869},{"c":6.76,"h":6.768,"l":6.76,"n":19,"o":6.768,"t":"2026-10-20T20:00:00Z","v":99082,"vw":6.760011},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-21T13:15:00Z","v":105,"vw":6.83},{"c":6.785,"h":6.82,"l":6.7,"n":111,"o":6.77,"t":"2026-10-21T13:30:00Z","v":11075,"vw":6.770369},{"c":6.82,"h":6.83,"l":6.8,"n":148,"o":6.8,"t":"2026-10-21T13:45:00Z","v":20086,"vw":6.814723},{"c":6.76,"h":6.81,"l":6.74,"n":213,"o":6.81,"t":"2026-10-21T14:00:00Z","v":24680,"vw":6.763444},{"c":6.78,"h":6.785,"l":6.75,"n":99,"o":6.76,"t":"2026-10-21T14:15:00Z","v":10455,"vw":6.77097},{"c":6.79,"h":6.81,"l":6.765,"n":172,"o":6.78,"t":"2026-10-21T14:30:00Z","v":9395,"vw":6.780675},{"c":6.74,"h":6.8,"l":6.74,"n":173,"o":6.78,"t":"2026-10-21T14:45:00Z","v":9981,"vw":6.781171},{"c":6.72,"h":6.75,"l":6.72,"n":163,"o":6.75,"t":"2026-10-21T15:00:00Z","v":14199,"vw":6.745809},{"c":6.735,"h":6.735,"l":6.72,"n":85,"o":6.725,"t":"2026-10-21T15:15:00Z","v":5332,"vw":6.729142},{"c":6.76,"h":6.77,"l":6.74,"n":91,"o":6.74,"t":"2026-10-21T15:30:00Z","v":5594,"vw":6.754645},{"c":6.76,"h":6.76,"l":6.75,"n":66,"o":6.76,"t":"2026-10-21T15:45:00Z","v":4000,"vw":6.754841},{"c":6.77,"h":6.77,"l":6.76,"n":94,"o":6.76,"t":"2026-10-21T16:00:00Z","v":5061,"vw":6.765317},{"c":6.77,"h":6.78,"l":6.76,"n":169,"o":6.77,"t":"2026-10-21T16:15:00Z","v":8832,"vw":6.769556},{"c":6.81,"h":6.825,"l":6.77,"n":271,"o":6.77,"t":"2026-10-21T16:30:00Z","v":15876,"vw":6.799555},{"c":6.78,"h":6.82,"l":6.78,"n":115,"o":6.81,"t":"2026-10-21T16:45:00Z","v":5758,"vw":6.801466},{"c":6.8,"h":6.81,"l":6.78,"n":161,"o":6.78,"t":"2026-10-21T17:00:00Z","v":9984,"vw":6.800037},{"c":6.795,"h":6.805,"l":6.795,"n":70,"o":6.8,"t":"2026-10-21T17:15:00Z","v":3374,"vw":6.79875},{"c":6.81,"h":6.81,"l":6.8,"n":65,"o":6.8,"t":"2026-10-21T17:30:00Z","v":3346,"vw":6.80475},{"c":6.82,"h":6.82,"l":6.8,"n":162,"o":6.805,"t":"2026-10-21T17:45:00Z","v":8105,"vw":6.809964},{"c":6.815,"h":6.82,"l":6.805,"n":125,"o":6.815,"t":"2026-10-21T18:00:00Z","v":7443,"vw":6.811126},{"c":6.805,"h":6.82,"l":6.8012,"n":106,"o":6.82,"t":"2026-10-21T18:15:00Z","v":5623,"vw":6.808524},{"c":6.82,"h":6.82,"l":6.81,"n":80,"o":6.81,"t":"2026-10-21T18:30:00Z","v":4861,"vw":6.815539},{"c":6.79,"h":6.825,"l":6.79,"n":559,"o":6.815,"t":"2026-10-21T18:45:00Z","v":41602,"vw":6.809591},{"c":6.81,"h":6.815,"l":6.765,"n":522,"o":6.79,"t":"2026-10-21T19:00:00Z","v":40385,"vw":6.791099},{"c":6.84,"h":6.85,"l":6.81,"n":303,"o":6.81,"t":"2026-10-21T19:15:00Z","v":25298,"vw":6.829155},{"c":6.845,"h":6.85,"l":6.825,"n":407,"o":6.845,"t":"2026-10-21T19:30:00Z","v":24757,"vw":6.841842},{"c":6.845,"h":6.855,"l":6.825,"n":1414,"o":6.845,"t":"2026-10-21T19:45:00Z","v":127932,"vw":6.841914},{"c":6.84,"h":6.84,"l":6.84,"n":19,"o":6.84,"t":"2026-10-21T20:00:00Z","v":142472,"vw":6.84},{"c":6.73,"h":6.805,"l":6.73,"n":149,"o":6.75,"t":"2026-10-22T13:30:00Z","v":9107,"vw":6.765795},{"c":6.79,"h":6.8,"l":6.71,"n":178,"o":6.72,"t":"2026-10-22T13:45:00Z","v":10632,"vw":6.731094},{"c":6.82,"h":6.855,"l":6.8,"n":133,"o":6.8,"t":"2026-10-22T14:00:00Z","v":10424,"vw":6.827065},{"c":6.76,"h":6.81,"l":6.76,"n":171,"o":6.81,"t":"2026-10-22T14:15:00Z","v":6654,"vw":6.784619},{"c":6.75,"h":6.765,"l":6.735,"n":157,"o":6.74,"t":"2026-10-22T14:30:00Z","v":8580,"vw":6.747138},{"c":6.75,"h":6.79,"l":6.73,"n":232,"o":6.76,"t":"2026-10-22T14:45:00Z","v":32621,"vw":6.778797},{"c":6.71,"h":6.765,"l":6.71,"n":139,"o":6.76,"t":"2026-10-22T15:00:00Z","v":7580,"vw":6.731169},{"c":6.74,"h":6.765,"l":6.72,"n":173,"o":6.72,"t":"2026-10-22T15:15:00Z","v":8879,"vw":6.742802},{"c":6.74,"h":6.755,"l":6.72,"n":195,"o":6.74,"t":"2026-10-22T15:30:00Z","v":9824,"vw":6.740974},{"c":6.805,"h":6.805,"l":6.73,"n":182,"o":6.73,"t":"2026-10-22T15:45:00Z","v":7160,"vw":6.768973},{"c":6.83,"h":6.83,"l":6.805,"n":184,"o":6.805,"t":"2026-10-22T16:00:00Z","v":8325,"vw":6.816798},{"c":6.89,"h":6.9,"l":6.84,"n":294,"o":6.84,"t":"2026-10-22T16:15:00Z","v":17805,"vw":6.876684},{"c":6.89,"h":6.91,"l":6.88,"n":440,"o":6.885,"t":"2026-10-22T16:30:00Z","v":37667,"vw":6.894525},{"c":6.88,"h":6.895,"l":6.87,"n":231,"o":6.88,"t":"2026-10-22T16:45:00Z","v":12196,"vw":6.878751},{"c":6.86,"h":6.88,"l":6.86,"n":88,"o":6.88,"t":"2026-10-22T17:00:00Z","v":7021,"vw":6.86454},{"c":6.87,"h":6.89,"l":6.86,"n":206,"o":6.86,"t":"2026-10-22T17:15:00Z","v":19824,"vw":6.872302},{"c":6.8658,"h":6.875,"l":6.86,"n":108,"o":6.87,"t":"2026-10-22T17:30:00Z","v":5381,"vw":6.864199},{"c":6.86,"h":6.86,"l":6.8401,"n":124,"o":6.86,"t":"2026-10-22T17:45:00Z","v":17383,"vw":6.854277},{"c":6.84,"h":6.86,"l":6.83,"n":149,"o":6.86,"t":"2026-10-22T18:00:00Z","v":9820,"vw":6.847118},{"c":6.865,"h":6.87,"l":6.84,"n":287,"o":6.85,"t":"2026-10-22T18:15:00Z","v":18486,"vw":6.854713},{"c":6.845,"h":6.87,"l":6.83,"n":129,"o":6.865,"t":"2026-10-22T18:30:00Z","v":7246,"vw":6.849765},{"c":6.82,"h":6.865,"l":6.82,"n":179,"o":6.85,"t":"2026-10-22T18:45:00Z","v":10778,"vw":6.844194},{"c":6.82,"h":6.83,"l":6.8036,"n":230,"o":6.83,"t":"2026-10-22T19:00:00Z","v":13531,"vw":6.815103},{"c":6.825,"h":6.825,"l":6.795,"n":258,"o":6.815,"t":"2026-10-22T19:15:00Z","v":12762,"vw":6.810258},{"c":6.795,"h":6.825,"l":6.795,"n":326,"o":6.825,"t":"2026-10-22T19:30:00Z","v":19849,"vw":6.80703},{"c":6.865,"h":6.87,"l":6.795,"n":1007,"o":6.795,"t":"2026-10-22T19:45:00Z","v":66034,"vw":6.837163},{"c":6.86,"h":6.86,"l":6.86,"n":18,"o":6.86,"t":"2026-10-22T20:00:00Z","v":104862,"vw":6.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.2486032422547973,"strike":8.19433203221139,"iv":0.8230955299262902,"gamma":0.2731780106170531,"theta":-0.009554429688766835,"vega":0.006677455623760379,"rho":0.0013943730220591498,"breakevenPct":23.07485822837007}],"put":[{"delta":0.1,"premium":0.375,"strike":3.215960554785532,"iv":3.1907335040941476,"gamma":0.036635731849243194,"theta":-0.01606165685560759,"vega":0.0032611203608095434,"rho":-0.0008432880756420323,"breakevenPct":58.586580834030144},{"delta":0.15,"premium":0.375,"strike":4.383067599600857,"iv":2.166504093874827,"gamma":0.06682218017908656,"theta":-0.014645893908096466,"vega":0.004392610776778955,"rho":-0.0011184222905244157,"breakevenPct":41.57335860640151},{"delta":0.2,"premium":0.4034618274933583,"strike":5.129371943151629,"iv":1.5772758865594887,"gamma":0.09288636390615602,"theta":-0.013602682278220115,"vega":0.005110218849859322,"rho":-0.0014153694062476122,"breakevenPct":31.10918198748877},{"delta":0.25,"premium":0.46383901810537975,"strike":5.4038137186608175,"iv":1.4758315838783718,"gamma":0.11432809070562858,"theta":-0.012977227048048766,"vega":0.005363724424082601,"rho":-0.0017367761829384116,"breakevenPct":27.988706988987794},{"delta":0.3,"premium":0.5242162087174013,"strike":5.678255494170005,"iv":1.3743872811972546,"gamma":0.13576981750510114,"theta":-0.012351771817877416,"vega":0.0056172299983058786,"rho":-0.0020581829596292107,"breakevenPct":24.868231990486816},{"delta":0.35,"premium":0.5845933993294228,"strike":5.952697269679194,"iv":1.2729429785161377,"gamma":0.15721154430457368,"theta":-0.011726316587706068,"vega":0.005870735572529157,"rho":-0.00237958973632001,"breakevenPct":21.74775699198584},{"delta":0.4,"premium":0.6449705899414443,"strike":6.227139045188383,"iv":1.1714986758350205,"gamma":0.17865327110404627,"theta":-0.011100861357534717,"vega":0.006124241146752436,"rho":-0.00270099651301081,"breakevenPct":18.627281993484857},{"delta":0.45,"premium":0.7053477805534658,"strike":6.501580820697572,"iv":1.0700543731539036,"gamma":0.2000949979035188,"theta":-0.01047540612736337,"vega":0.006377746720975713,"rho":-0.003022403289701609,"breakevenPct":15.50680699498388},{"delta":0.5,"premium":0.7657249711654872,"strike":6.77602259620676,"iv":0.9686100704727867,"gamma":0.22153672470299135,"theta":-0.00984995089719202,"vega":0.006631252295198992,"rho":-0.003343810066392408,"breakevenPct":12.386331996482905},{"delta":0.55,"premium":0.8261021617775088,"strike":7.050464371715949,"iv":0.8671657677916695,"gamma":0.24297845150246394,"theta":-0.00922449566702067,"vega":0.00688475786942227,"rho":-0.003665216843083208,"breakevenPct":9.26585699798192},{"delta":0.6,"premium":0.8864793523895304,"strike":7.324906147225137,"iv":0.7657214651105526,"gamma":0.2644201783019365,"theta":-0.008599040436849323,"vega":0.007138263443645548,"rho":-0.003986623619774007,"breakevenPct":6.145381999480946},{"delta":0.65,"premium":1.2830790209861935,"strike":7.871066342990874,"iv":0.7639177168101404,"gamma":0.2625596947392878,"theta":-0.008272273842088285,"vega":0.0070511931065160675,"rho":-0.0045711827266370405,"breakevenPct":3.9651993876868747},{"delta":0.7,"premium":2.2722475872463948,"strike":8.896111489374501,"iv":0.9377235643519647,"gamma":0.2196306746820719,"theta":-0.008471925339569733,"vega":0.006363881246063217,"rho":-0.005619529641925171,"breakevenPct":3.4422171701442075},{"delta":0.75,"premium":3.261416153506598,"strike":9.921156635758132,"iv":1.1115294118937893,"gamma":0.1767016546248559,"theta":-0.00867157683705118,"vega":0.005676569385610364,"rho":-0.006667876557213303,"breakevenPct":2.9192349526015393},{"delta":0.8,"premium":4.250584719766802,"strike":10.946201782141763,"iv":1.2853352594356138,"gamma":0.13377263456763988,"theta":-0.008871228334532629,"vega":0.0049892575251575125,"rho":-0.007716223472501437,"breakevenPct":2.396252735058871},{"delta":0.85,"premium":5.239753286027002,"strike":11.97124692852539,"iv":1.4591411069774383,"gamma":0.09084361451042397,"theta":-0.009070879832014078,"vega":0.004301945664704662,"rho":-0.008764570387789567,"breakevenPct":1.8732705175162043}]},"raw":{"call":[{"delta":0.3,"premium":0.2486032422547973,"strike":8.19433203221139,"iv":0.8230955299262902,"gamma":0.2731780106170531,"theta":-0.009554429688766835,"vega":0.006677455623760379,"rho":0.0013943730220591498,"breakevenPct":23.07485822837007}],"put":[{"delta":0.1,"premium":0.375,"strike":3.215960554785532,"iv":3.1907335040941476,"gamma":0.036635731849243194,"theta":-0.01606165685560759,"vega":0.0032611203608095434,"rho":-0.0008432880756420323,"breakevenPct":58.586580834030144},{"delta":0.15,"premium":0.375,"strike":4.383067599600857,"iv":2.166504093874827,"gamma":0.06682218017908656,"theta":-0.014645893908096466,"vega":0.004392610776778955,"rho":-0.0011184222905244157,"breakevenPct":41.57335860640151},{"delta":0.2,"premium":0.4034618274933583,"strike":5.129371943151629,"iv":1.5772758865594887,"gamma":0.09288636390615602,"theta":-0.013602682278220115,"vega":0.005110218849859322,"rho":-0.0014153694062476122,"breakevenPct":31.10918198748877},{"delta":0.25,"premium":0.46383901810537975,"strike":5.4038137186608175,"iv":1.4758315838783718,"gamma":0.11432809070562858,"theta":-0.012977227048048766,"vega":0.005363724424082601,"rho":-0.0017367761829384116,"breakevenPct":27.988706988987794},{"delta":0.3,"premium":0.5242162087174013,"strike":5.678255494170005,"iv":1.3743872811972546,"gamma":0.13576981750510114,"theta":-0.012351771817877416,"vega":0.0056172299983058786,"rho":-0.0020581829596292107,"breakevenPct":24.868231990486816},{"delta":0.35,"premium":0.5845933993294228,"strike":5.952697269679194,"iv":1.2729429785161377,"gamma":0.15721154430457368,"theta":-0.011726316587706068,"vega":0.005870735572529157,"rho":-0.00237958973632001,"breakevenPct":21.74775699198584},{"delta":0.4,"premium":0.6449705899414443,"strike":6.227139045188383,"iv":1.1714986758350205,"gamma":0.17865327110404627,"theta":-0.011100861357534717,"vega":0.006124241146752436,"rho":-0.00270099651301081,"breakevenPct":18.627281993484857},{"delta":0.45,"premium":0.7053477805534658,"strike":6.501580820697572,"iv":1.0700543731539036,"gamma":0.2000949979035188,"theta":-0.01047540612736337,"vega":0.006377746720975713,"rho":-0.003022403289701609,"breakevenPct":15.50680699498388},{"delta":0.5,"premium":0.7657249711654872,"strike":6.77602259620676,"iv":0.9686100704727867,"gamma":0.22153672470299135,"theta":-0.00984995089719202,"vega":0.006631252295198992,"rho":-0.003343810066392408,"breakevenPct":12.386331996482905},{"delta":0.55,"premium":0.8261021617775088,"strike":7.050464371715949,"iv":0.8671657677916695,"gamma":0.24297845150246394,"theta":-0.00922449566702067,"vega":0.00688475786942227,"rho":-0.003665216843083208,"breakevenPct":9.26585699798192},{"delta":0.6,"premium":0.8864793523895304,"strike":7.324906147225137,"iv":0.7657214651105526,"gamma":0.2644201783019365,"theta":-0.008599040436849323,"vega":0.007138263443645548,"rho":-0.003986623619774007,"breakevenPct":6.145381999480946},{"delta":0.65,"premium":1.2830790209861935,"strike":7.871066342990874,"iv":0.7639177168101404,"gamma":0.2625596947392878,"theta":-0.008272273842088285,"vega":0.0070511931065160675,"rho":-0.0045711827266370405,"breakevenPct":3.9651993876868747},{"delta":0.7,"premium":2.2722475872463948,"strike":8.896111489374501,"iv":0.9377235643519647,"gamma":0.2196306746820719,"theta":-0.008471925339569733,"vega":0.006363881246063217,"rho":-0.005619529641925171,"breakevenPct":3.4422171701442075},{"delta":0.75,"premium":3.261416153506598,"strike":9.921156635758132,"iv":1.1115294118937893,"gamma":0.1767016546248559,"theta":-0.00867157683705118,"vega":0.005676569385610364,"rho":-0.006667876557213303,"breakevenPct":2.9192349526015393},{"delta":0.8,"premium":4.250584719766802,"strike":10.946201782141763,"iv":1.2853352594356138,"gamma":0.13377263456763988,"theta":-0.008871228334532629,"vega":0.0049892575251575125,"rho":-0.007716223472501437,"breakevenPct":2.396252735058871},{"delta":0.85,"premium":5.239753286027002,"strike":11.97124692852539,"iv":1.4591411069774383,"gamma":0.09084361451042397,"theta":-0.009070879832014078,"vega":0.004301945664704662,"rho":-0.008764570387789567,"breakevenPct":1.8732705175162043}]}},"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"}}