{"symbol":"DHC","url":"https://intraalpha.com/companies/DHC","capturedAt":"2026-10-23T05:02:54.268Z","state":"ready","quote":{"symbol":"DHC","last_price":7.98,"prev_close":7.69,"regular_close":7.87,"change":0.29,"change_pct":3.7711,"regular_change":0.18,"regular_change_pct":2.3407,"extended_change":0.11,"extended_change_pct":1.3977,"bid":7.09,"ask":8.5,"bid_size":100,"ask_size":100,"volume":1718899,"vwap":7.817912,"open":7.74,"high":7.905,"low":7.65,"close":7.87,"trade_count":10465,"last_trade_at":"2026-10-22T20:13:15.33376935Z","last_quote_at":"2026-10-22T23:56:28.892302269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","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":"DHC","fetched_at":"2026-10-23T05:02:53.681797+00:00","name":"Diversified Healthcare Trust","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"DHC is a real estate investment trust, or REIT, that owns medical offices and life science properties, senior communities and wellness centers throughout the United States. The company is headquartered in Newton, MA.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1861972000,"ebitda":220586000,"pe_ratio":null,"peg_ratio":1.892,"book_value":6.54,"dividend_per_share":0.04,"dividend_yield":0.0052,"eps":-1.11,"revenue_ttm":1500135000,"gross_profit_ttm":279165000,"profit_margin":-0.177,"operating_margin_ttm":-0.0014,"return_on_assets_ttm":-0.0045,"return_on_equity_ttm":-0.155,"quarterly_earnings_growth":-0.684,"quarterly_revenue_growth":-0.045,"analyst_target_price":10.15,"analyst_number":1,"beta":2.273,"fifty_two_week_high":9.65,"fifty_two_week_low":3.898,"fifty_day_ma":7.82,"two_hundred_day_ma":7.69,"shares_outstanding":242129000,"forward_pe":16.64,"price_to_sales":1.241,"price_to_book":1.25,"ev_to_revenue":2.843,"ev_to_ebitda":33.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:53.681797+00:00"},"optionObservedAt":"2026-10-22T19:59:46.465Z","bars":[{"c":7.62,"h":7.65,"l":7.58,"n":58,"o":7.63,"t":"2026-10-16T13:30:00Z","v":30292,"vw":7.628933},{"c":7.605,"h":7.62,"l":7.58,"n":80,"o":7.62,"t":"2026-10-16T13:35:00Z","v":7839,"vw":7.596607},{"c":7.59,"h":7.595,"l":7.58,"n":59,"o":7.58,"t":"2026-10-16T13:40:00Z","v":4258,"vw":7.588693},{"c":7.625,"h":7.625,"l":7.6,"n":93,"o":7.6,"t":"2026-10-16T13:45:00Z","v":7906,"vw":7.612181},{"c":7.62,"h":7.635,"l":7.605,"n":101,"o":7.63,"t":"2026-10-16T13:50:00Z","v":8597,"vw":7.624416},{"c":7.63,"h":7.635,"l":7.6299,"n":46,"o":7.6299,"t":"2026-10-16T13:55:00Z","v":2953,"vw":7.63043},{"c":7.655,"h":7.6558,"l":7.635,"n":99,"o":7.64,"t":"2026-10-16T14:00:00Z","v":9533,"vw":7.642371},{"c":7.635,"h":7.655,"l":7.635,"n":70,"o":7.655,"t":"2026-10-16T14:05:00Z","v":13022,"vw":7.640269},{"c":7.63,"h":7.65,"l":7.63,"n":89,"o":7.635,"t":"2026-10-16T14:10:00Z","v":5581,"vw":7.639267},{"c":7.62,"h":7.635,"l":7.615,"n":72,"o":7.635,"t":"2026-10-16T14:15:00Z","v":7756,"vw":7.62641},{"c":7.625,"h":7.625,"l":7.625,"n":25,"o":7.625,"t":"2026-10-16T14:20:00Z","v":1330,"vw":7.625},{"c":7.635,"h":7.635,"l":7.625,"n":87,"o":7.625,"t":"2026-10-16T14:25:00Z","v":6662,"vw":7.627389},{"c":7.635,"h":7.64,"l":7.63,"n":65,"o":7.635,"t":"2026-10-16T14:30:00Z","v":2724,"vw":7.634316},{"c":7.63,"h":7.635,"l":7.625,"n":165,"o":7.63,"t":"2026-10-16T14:35:00Z","v":8567,"vw":7.629295},{"c":7.625,"h":7.635,"l":7.625,"n":106,"o":7.63,"t":"2026-10-16T14:40:00Z","v":6370,"vw":7.630281},{"c":7.635,"h":7.635,"l":7.625,"n":94,"o":7.625,"t":"2026-10-16T14:45:00Z","v":7269,"vw":7.629629},{"c":7.65,"h":7.65,"l":7.635,"n":75,"o":7.635,"t":"2026-10-16T14:50:00Z","v":3752,"vw":7.642826},{"c":7.655,"h":7.655,"l":7.645,"n":31,"o":7.65,"t":"2026-10-16T14:55:00Z","v":1728,"vw":7.65111},{"c":7.675,"h":7.675,"l":7.655,"n":90,"o":7.655,"t":"2026-10-16T15:00:00Z","v":3964,"vw":7.664305},{"c":7.682,"h":7.69,"l":7.68,"n":46,"o":7.68,"t":"2026-10-16T15:05:00Z","v":1994,"vw":7.683418},{"c":7.695,"h":7.7,"l":7.6809,"n":95,"o":7.69,"t":"2026-10-16T15:10:00Z","v":6897,"vw":7.692403},{"c":7.695,"h":7.695,"l":7.69,"n":62,"o":7.695,"t":"2026-10-16T15:15:00Z","v":3587,"vw":7.692125},{"c":7.685,"h":7.695,"l":7.685,"n":90,"o":7.695,"t":"2026-10-16T15:20:00Z","v":5178,"vw":7.691108},{"c":7.695,"h":7.71,"l":7.685,"n":218,"o":7.69,"t":"2026-10-16T15:25:00Z","v":23140,"vw":7.700749},{"c":7.695,"h":7.695,"l":7.695,"n":24,"o":7.695,"t":"2026-10-16T15:30:00Z","v":757,"vw":7.695},{"c":7.695,"h":7.71,"l":7.695,"n":119,"o":7.7,"t":"2026-10-16T15:35:00Z","v":8460,"vw":7.700811},{"c":7.675,"h":7.69,"l":7.665,"n":130,"o":7.69,"t":"2026-10-16T15:40:00Z","v":9726,"vw":7.678856},{"c":7.6412,"h":7.68,"l":7.64,"n":200,"o":7.68,"t":"2026-10-16T15:45:00Z","v":24862,"vw":7.660554},{"c":7.635,"h":7.65,"l":7.62,"n":210,"o":7.64,"t":"2026-10-16T15:50:00Z","v":36612,"vw":7.629972},{"c":7.645,"h":7.655,"l":7.64,"n":140,"o":7.64,"t":"2026-10-16T15:55:00Z","v":9160,"vw":7.650064},{"c":7.63,"h":7.6411,"l":7.63,"n":79,"o":7.64,"t":"2026-10-16T16:00:00Z","v":4021,"vw":7.636868},{"c":7.625,"h":7.631,"l":7.615,"n":144,"o":7.63,"t":"2026-10-16T16:05:00Z","v":15355,"vw":7.623723},{"c":7.6,"h":7.625,"l":7.595,"n":158,"o":7.625,"t":"2026-10-16T16:10:00Z","v":15538,"vw":7.607837},{"c":7.595,"h":7.6011,"l":7.595,"n":49,"o":7.6,"t":"2026-10-16T16:15:00Z","v":4411,"vw":7.597608},{"c":7.605,"h":7.61,"l":7.6,"n":51,"o":7.6,"t":"2026-10-16T16:20:00Z","v":2702,"vw":7.603169},{"c":7.605,"h":7.605,"l":7.6,"n":30,"o":7.605,"t":"2026-10-16T16:25:00Z","v":1619,"vw":7.604448},{"c":7.63,"h":7.63,"l":7.6,"n":204,"o":7.605,"t":"2026-10-16T16:30:00Z","v":23880,"vw":7.611895},{"c":7.615,"h":7.625,"l":7.615,"n":79,"o":7.625,"t":"2026-10-16T16:35:00Z","v":13907,"vw":7.624152},{"c":7.615,"h":7.62,"l":7.615,"n":51,"o":7.615,"t":"2026-10-16T16:40:00Z","v":2123,"vw":7.615307},{"c":7.565,"h":7.615,"l":7.565,"n":213,"o":7.615,"t":"2026-10-16T16:45:00Z","v":35631,"vw":7.603264},{"c":7.565,"h":7.565,"l":7.545,"n":139,"o":7.56,"t":"2026-10-16T16:50:00Z","v":11571,"vw":7.554683},{"c":7.565,"h":7.57,"l":7.565,"n":29,"o":7.57,"t":"2026-10-16T16:55:00Z","v":1602,"vw":7.565883},{"c":7.565,"h":7.57,"l":7.56,"n":72,"o":7.57,"t":"2026-10-16T17:00:00Z","v":4130,"vw":7.567215},{"c":7.585,"h":7.59,"l":7.565,"n":109,"o":7.565,"t":"2026-10-16T17:05:00Z","v":10668,"vw":7.577305},{"c":7.585,"h":7.59,"l":7.575,"n":128,"o":7.585,"t":"2026-10-16T17:10:00Z","v":16423,"vw":7.584654},{"c":7.5801,"h":7.595,"l":7.58,"n":53,"o":7.595,"t":"2026-10-16T17:15:00Z","v":10176,"vw":7.593221},{"c":7.585,"h":7.59,"l":7.58,"n":66,"o":7.585,"t":"2026-10-16T17:20:00Z","v":3116,"vw":7.584358},{"c":7.5901,"h":7.6,"l":7.58,"n":160,"o":7.585,"t":"2026-10-16T17:25:00Z","v":30833,"vw":7.586006},{"c":7.6,"h":7.6,"l":7.595,"n":37,"o":7.595,"t":"2026-10-16T17:30:00Z","v":2272,"vw":7.598661},{"c":7.595,"h":7.605,"l":7.595,"n":123,"o":7.6,"t":"2026-10-16T17:35:00Z","v":26077,"vw":7.599696},{"c":7.62,"h":7.62,"l":7.59,"n":118,"o":7.59,"t":"2026-10-16T17:40:00Z","v":8074,"vw":7.604864},{"c":7.605,"h":7.62,"l":7.605,"n":84,"o":7.615,"t":"2026-10-16T17:45:00Z","v":7043,"vw":7.612623},{"c":7.595,"h":7.61,"l":7.595,"n":94,"o":7.605,"t":"2026-10-16T17:50:00Z","v":5629,"vw":7.602883},{"c":7.585,"h":7.595,"l":7.585,"n":99,"o":7.595,"t":"2026-10-16T17:55:00Z","v":5678,"vw":7.591356},{"c":7.575,"h":7.595,"l":7.575,"n":108,"o":7.59,"t":"2026-10-16T18:00:00Z","v":6181,"vw":7.587941},{"c":7.585,"h":7.585,"l":7.575,"n":111,"o":7.575,"t":"2026-10-16T18:05:00Z","v":6981,"vw":7.578851},{"c":7.585,"h":7.585,"l":7.585,"n":25,"o":7.585,"t":"2026-10-16T18:10:00Z","v":666,"vw":7.585},{"c":7.595,"h":7.6,"l":7.58,"n":137,"o":7.585,"t":"2026-10-16T18:15:00Z","v":11662,"vw":7.588212},{"c":7.585,"h":7.595,"l":7.58,"n":106,"o":7.59,"t":"2026-10-16T18:20:00Z","v":7081,"vw":7.588669},{"c":7.585,"h":7.585,"l":7.58,"n":38,"o":7.585,"t":"2026-10-16T18:25:00Z","v":2213,"vw":7.584697},{"c":7.585,"h":7.59,"l":7.585,"n":67,"o":7.585,"t":"2026-10-16T18:30:00Z","v":2386,"vw":7.586228},{"c":7.585,"h":7.59,"l":7.585,"n":68,"o":7.585,"t":"2026-10-16T18:35:00Z","v":1954,"vw":7.586667},{"c":7.595,"h":7.6,"l":7.59,"n":125,"o":7.59,"t":"2026-10-16T18:40:00Z","v":15618,"vw":7.593662},{"c":7.585,"h":7.6,"l":7.585,"n":110,"o":7.595,"t":"2026-10-16T18:45:00Z","v":11503,"vw":7.58773},{"c":7.595,"h":7.595,"l":7.585,"n":95,"o":7.585,"t":"2026-10-16T18:50:00Z","v":3652,"vw":7.589439},{"c":7.6,"h":7.6,"l":7.595,"n":67,"o":7.595,"t":"2026-10-16T18:55:00Z","v":2818,"vw":7.597202},{"c":7.6,"h":7.6,"l":7.595,"n":65,"o":7.595,"t":"2026-10-16T19:00:00Z","v":2669,"vw":7.598102},{"c":7.595,"h":7.595,"l":7.595,"n":60,"o":7.595,"t":"2026-10-16T19:05:00Z","v":4841,"vw":7.595},{"c":7.615,"h":7.615,"l":7.6,"n":93,"o":7.6,"t":"2026-10-16T19:10:00Z","v":8823,"vw":7.604964},{"c":7.61,"h":7.63,"l":7.605,"n":169,"o":7.615,"t":"2026-10-16T19:15:00Z","v":16613,"vw":7.617882},{"c":7.625,"h":7.625,"l":7.61,"n":84,"o":7.61,"t":"2026-10-16T19:20:00Z","v":3705,"vw":7.61985},{"c":7.615,"h":7.63,"l":7.61,"n":115,"o":7.625,"t":"2026-10-16T19:25:00Z","v":6744,"vw":7.621426},{"c":7.605,"h":7.625,"l":7.6,"n":253,"o":7.615,"t":"2026-10-16T19:30:00Z","v":25473,"vw":7.608338},{"c":7.605,"h":7.61,"l":7.605,"n":56,"o":7.605,"t":"2026-10-16T19:35:00Z","v":5669,"vw":7.605375},{"c":7.605,"h":7.61,"l":7.6,"n":121,"o":7.605,"t":"2026-10-16T19:40:00Z","v":12301,"vw":7.604692},{"c":7.575,"h":7.605,"l":7.57,"n":304,"o":7.605,"t":"2026-10-16T19:45:00Z","v":39532,"vw":7.592847},{"c":7.575,"h":7.615,"l":7.575,"n":522,"o":7.575,"t":"2026-10-16T19:50:00Z","v":56500,"vw":7.593361},{"c":7.595,"h":7.61,"l":7.58,"n":916,"o":7.58,"t":"2026-10-16T19:55:00Z","v":94993,"vw":7.590867},{"c":7.59,"h":7.59,"l":7.59,"n":17,"o":7.59,"t":"2026-10-16T20:00:00Z","v":305928,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":4,"o":7.59,"t":"2026-10-19T08:00:00Z","v":197,"vw":7.59},{"c":7.56,"h":7.59,"l":7.49,"n":122,"o":7.57,"t":"2026-10-19T13:30:00Z","v":20850,"vw":7.543045},{"c":7.535,"h":7.56,"l":7.53,"n":40,"o":7.545,"t":"2026-10-19T13:35:00Z","v":1984,"vw":7.544285},{"c":7.535,"h":7.55,"l":7.53,"n":170,"o":7.545,"t":"2026-10-19T13:40:00Z","v":11861,"vw":7.540172},{"c":7.555,"h":7.56,"l":7.535,"n":85,"o":7.535,"t":"2026-10-19T13:45:00Z","v":6321,"vw":7.554991},{"c":7.545,"h":7.56,"l":7.545,"n":31,"o":7.56,"t":"2026-10-19T13:50:00Z","v":4072,"vw":7.547059},{"c":7.535,"h":7.54,"l":7.535,"n":52,"o":7.54,"t":"2026-10-19T13:55:00Z","v":2820,"vw":7.538728},{"c":7.535,"h":7.535,"l":7.525,"n":51,"o":7.535,"t":"2026-10-19T14:00:00Z","v":4280,"vw":7.528902},{"c":7.58,"h":7.58,"l":7.545,"n":78,"o":7.545,"t":"2026-10-19T14:05:00Z","v":6696,"vw":7.567221},{"c":7.555,"h":7.575,"l":7.555,"n":56,"o":7.575,"t":"2026-10-19T14:10:00Z","v":3883,"vw":7.566078},{"c":7.56,"h":7.57,"l":7.56,"n":36,"o":7.56,"t":"2026-10-19T14:15:00Z","v":1784,"vw":7.564192},{"c":7.555,"h":7.555,"l":7.555,"n":29,"o":7.555,"t":"2026-10-19T14:20:00Z","v":1444,"vw":7.555},{"c":7.555,"h":7.56,"l":7.55,"n":69,"o":7.56,"t":"2026-10-19T14:25:00Z","v":3716,"vw":7.55163},{"c":7.52,"h":7.555,"l":7.52,"n":118,"o":7.555,"t":"2026-10-19T14:30:00Z","v":7134,"vw":7.547078},{"c":7.52,"h":7.535,"l":7.52,"n":55,"o":7.53,"t":"2026-10-19T14:35:00Z","v":3802,"vw":7.530293},{"c":7.5,"h":7.52,"l":7.5,"n":66,"o":7.51,"t":"2026-10-19T14:40:00Z","v":4868,"vw":7.504382},{"c":7.52,"h":7.52,"l":7.51,"n":82,"o":7.51,"t":"2026-10-19T14:45:00Z","v":3124,"vw":7.513095},{"c":7.525,"h":7.525,"l":7.51,"n":104,"o":7.515,"t":"2026-10-19T14:50:00Z","v":6219,"vw":7.521235},{"c":7.53,"h":7.53,"l":7.525,"n":95,"o":7.525,"t":"2026-10-19T14:55:00Z","v":3578,"vw":7.527238},{"c":7.5301,"h":7.535,"l":7.525,"n":99,"o":7.525,"t":"2026-10-19T15:00:00Z","v":3280,"vw":7.530209},{"c":7.525,"h":7.5301,"l":7.525,"n":115,"o":7.53,"t":"2026-10-19T15:05:00Z","v":3209,"vw":7.528473},{"c":7.5212,"h":7.53,"l":7.5212,"n":78,"o":7.525,"t":"2026-10-19T15:10:00Z","v":3310,"vw":7.527948},{"c":7.52,"h":7.525,"l":7.515,"n":74,"o":7.525,"t":"2026-10-19T15:15:00Z","v":6023,"vw":7.520306},{"c":7.5,"h":7.53,"l":7.5,"n":118,"o":7.53,"t":"2026-10-19T15:20:00Z","v":7931,"vw":7.511082},{"c":7.48,"h":7.495,"l":7.48,"n":116,"o":7.49,"t":"2026-10-19T15:25:00Z","v":11177,"vw":7.488588},{"c":7.455,"h":7.475,"l":7.455,"n":176,"o":7.47,"t":"2026-10-19T15:30:00Z","v":14755,"vw":7.465806},{"c":7.455,"h":7.465,"l":7.455,"n":139,"o":7.455,"t":"2026-10-19T15:35:00Z","v":10306,"vw":7.460511},{"c":7.455,"h":7.46,"l":7.45,"n":33,"o":7.45,"t":"2026-10-19T15:40:00Z","v":4257,"vw":7.451458},{"c":7.45,"h":7.46,"l":7.45,"n":95,"o":7.455,"t":"2026-10-19T15:45:00Z","v":2717,"vw":7.456892},{"c":7.4501,"h":7.455,"l":7.45,"n":65,"o":7.45,"t":"2026-10-19T15:50:00Z","v":3933,"vw":7.45211},{"c":7.445,"h":7.455,"l":7.445,"n":116,"o":7.45,"t":"2026-10-19T15:55:00Z","v":7691,"vw":7.448856},{"c":7.425,"h":7.445,"l":7.42,"n":102,"o":7.445,"t":"2026-10-19T16:00:00Z","v":5981,"vw":7.434199},{"c":7.425,"h":7.425,"l":7.41,"n":133,"o":7.42,"t":"2026-10-19T16:05:00Z","v":10023,"vw":7.419435},{"c":7.425,"h":7.43,"l":7.425,"n":70,"o":7.425,"t":"2026-10-19T16:10:00Z","v":1593,"vw":7.425909},{"c":7.4386,"h":7.4386,"l":7.425,"n":108,"o":7.425,"t":"2026-10-19T16:15:00Z","v":6990,"vw":7.431246},{"c":7.44,"h":7.445,"l":7.42,"n":98,"o":7.43,"t":"2026-10-19T16:20:00Z","v":8378,"vw":7.428355},{"c":7.44,"h":7.445,"l":7.44,"n":65,"o":7.445,"t":"2026-10-19T16:25:00Z","v":3031,"vw":7.441245},{"c":7.4212,"h":7.44,"l":7.4212,"n":96,"o":7.44,"t":"2026-10-19T16:30:00Z","v":6747,"vw":7.430956},{"c":7.415,"h":7.425,"l":7.4113,"n":55,"o":7.425,"t":"2026-10-19T16:35:00Z","v":1620,"vw":7.418772},{"c":7.395,"h":7.42,"l":7.39,"n":138,"o":7.415,"t":"2026-10-19T16:40:00Z","v":20196,"vw":7.403415},{"c":7.385,"h":7.4,"l":7.385,"n":91,"o":7.395,"t":"2026-10-19T16:45:00Z","v":4791,"vw":7.391132},{"c":7.38,"h":7.385,"l":7.38,"n":28,"o":7.385,"t":"2026-10-19T16:50:00Z","v":869,"vw":7.383433},{"c":7.365,"h":7.375,"l":7.365,"n":85,"o":7.375,"t":"2026-10-19T16:55:00Z","v":4383,"vw":7.36988},{"c":7.355,"h":7.36,"l":7.35,"n":119,"o":7.36,"t":"2026-10-19T17:00:00Z","v":5600,"vw":7.355602},{"c":7.34,"h":7.355,"l":7.34,"n":101,"o":7.355,"t":"2026-10-19T17:05:00Z","v":3992,"vw":7.346561},{"c":7.335,"h":7.345,"l":7.33,"n":140,"o":7.34,"t":"2026-10-19T17:10:00Z","v":8144,"vw":7.338969},{"c":7.345,"h":7.355,"l":7.335,"n":174,"o":7.335,"t":"2026-10-19T17:15:00Z","v":14275,"vw":7.339423},{"c":7.345,"h":7.345,"l":7.345,"n":14,"o":7.345,"t":"2026-10-19T17:20:00Z","v":390,"vw":7.345},{"c":7.355,"h":7.355,"l":7.34,"n":149,"o":7.345,"t":"2026-10-19T17:25:00Z","v":7829,"vw":7.347837},{"c":7.345,"h":7.355,"l":7.34,"n":125,"o":7.355,"t":"2026-10-19T17:30:00Z","v":7991,"vw":7.345907},{"c":7.35,"h":7.36,"l":7.34,"n":225,"o":7.34,"t":"2026-10-19T17:35:00Z","v":16545,"vw":7.354608},{"c":7.3424,"h":7.355,"l":7.3424,"n":140,"o":7.35,"t":"2026-10-19T17:40:00Z","v":6285,"vw":7.350337},{"c":7.34,"h":7.345,"l":7.34,"n":25,"o":7.345,"t":"2026-10-19T17:45:00Z","v":1832,"vw":7.340813},{"c":7.345,"h":7.35,"l":7.34,"n":104,"o":7.34,"t":"2026-10-19T17:50:00Z","v":5303,"vw":7.348641},{"c":7.35,"h":7.35,"l":7.335,"n":230,"o":7.345,"t":"2026-10-19T17:55:00Z","v":18522,"vw":7.343871},{"c":7.335,"h":7.355,"l":7.335,"n":90,"o":7.355,"t":"2026-10-19T18:00:00Z","v":6494,"vw":7.348572},{"c":7.385,"h":7.405,"l":7.33,"n":431,"o":7.335,"t":"2026-10-19T18:05:00Z","v":49317,"vw":7.370191},{"c":7.385,"h":7.39,"l":7.385,"n":105,"o":7.385,"t":"2026-10-19T18:10:00Z","v":8649,"vw":7.385569},{"c":7.375,"h":7.395,"l":7.35,"n":624,"o":7.385,"t":"2026-10-19T18:15:00Z","v":92642,"vw":7.372567},{"c":7.365,"h":7.38,"l":7.36,"n":74,"o":7.3751,"t":"2026-10-19T18:20:00Z","v":5291,"vw":7.37273},{"c":7.36,"h":7.37,"l":7.36,"n":84,"o":7.36,"t":"2026-10-19T18:25:00Z","v":5130,"vw":7.36248},{"c":7.375,"h":7.38,"l":7.36,"n":132,"o":7.37,"t":"2026-10-19T18:30:00Z","v":8591,"vw":7.371401},{"c":7.37,"h":7.375,"l":7.37,"n":77,"o":7.37,"t":"2026-10-19T18:35:00Z","v":9917,"vw":7.370527},{"c":7.37,"h":7.375,"l":7.37,"n":40,"o":7.375,"t":"2026-10-19T18:40:00Z","v":1346,"vw":7.371075},{"c":7.37,"h":7.38,"l":7.37,"n":116,"o":7.37,"t":"2026-10-19T18:45:00Z","v":8615,"vw":7.374534},{"c":7.37,"h":7.38,"l":7.37,"n":100,"o":7.37,"t":"2026-10-19T18:50:00Z","v":5943,"vw":7.373866},{"c":7.37,"h":7.38,"l":7.37,"n":130,"o":7.37,"t":"2026-10-19T18:55:00Z","v":5228,"vw":7.376423},{"c":7.37,"h":7.375,"l":7.37,"n":112,"o":7.3701,"t":"2026-10-19T19:00:00Z","v":6727,"vw":7.370952},{"c":7.37,"h":7.375,"l":7.37,"n":107,"o":7.37,"t":"2026-10-19T19:05:00Z","v":3518,"vw":7.371376},{"c":7.375,"h":7.38,"l":7.37,"n":130,"o":7.37,"t":"2026-10-19T19:10:00Z","v":4800,"vw":7.373173},{"c":7.37,"h":7.375,"l":7.37,"n":92,"o":7.37,"t":"2026-10-19T19:15:00Z","v":4134,"vw":7.372121},{"c":7.355,"h":7.375,"l":7.35,"n":249,"o":7.375,"t":"2026-10-19T19:20:00Z","v":20980,"vw":7.365783},{"c":7.37,"h":7.37,"l":7.34,"n":281,"o":7.35,"t":"2026-10-19T19:25:00Z","v":29879,"vw":7.355345},{"c":7.365,"h":7.37,"l":7.365,"n":151,"o":7.365,"t":"2026-10-19T19:30:00Z","v":8602,"vw":7.365512},{"c":7.385,"h":7.39,"l":7.365,"n":226,"o":7.365,"t":"2026-10-19T19:35:00Z","v":32624,"vw":7.375776},{"c":7.38,"h":7.39,"l":7.38,"n":154,"o":7.385,"t":"2026-10-19T19:40:00Z","v":10359,"vw":7.384408},{"c":7.39,"h":7.4,"l":7.38,"n":344,"o":7.385,"t":"2026-10-19T19:45:00Z","v":39960,"vw":7.391648},{"c":7.385,"h":7.4,"l":7.38,"n":459,"o":7.39,"t":"2026-10-19T19:50:00Z","v":54581,"vw":7.389157},{"c":7.375,"h":7.38,"l":7.36,"n":1182,"o":7.38,"t":"2026-10-19T19:55:00Z","v":140775,"vw":7.371042},{"c":7.37,"h":7.37,"l":7.37,"n":33,"o":7.37,"t":"2026-10-19T20:00:00Z","v":447647,"vw":7.37},{"c":7.1442,"h":7.1442,"l":7.1442,"n":1,"o":7.1442,"t":"2026-10-19T21:10:00Z","v":1000,"vw":7.1442},{"c":7.41,"h":7.42,"l":7.36,"n":67,"o":7.41,"t":"2026-10-20T13:30:00Z","v":14229,"vw":7.406881},{"c":7.45,"h":7.47,"l":7.415,"n":218,"o":7.415,"t":"2026-10-20T13:35:00Z","v":21688,"vw":7.446635},{"c":7.5,"h":7.5,"l":7.46,"n":150,"o":7.46,"t":"2026-10-20T13:40:00Z","v":11189,"vw":7.486251},{"c":7.52,"h":7.52,"l":7.5,"n":36,"o":7.5,"t":"2026-10-20T13:45:00Z","v":3139,"vw":7.514033},{"c":7.495,"h":7.515,"l":7.485,"n":93,"o":7.51,"t":"2026-10-20T13:50:00Z","v":6748,"vw":7.490985},{"c":7.48,"h":7.5,"l":7.48,"n":69,"o":7.495,"t":"2026-10-20T13:55:00Z","v":5301,"vw":7.490255},{"c":7.465,"h":7.48,"l":7.465,"n":74,"o":7.48,"t":"2026-10-20T14:00:00Z","v":4703,"vw":7.471306},{"c":7.475,"h":7.485,"l":7.455,"n":104,"o":7.46,"t":"2026-10-20T14:05:00Z","v":15631,"vw":7.462304},{"c":7.49,"h":7.49,"l":7.47,"n":88,"o":7.47,"t":"2026-10-20T14:10:00Z","v":3896,"vw":7.479606},{"c":7.515,"h":7.515,"l":7.5,"n":78,"o":7.5,"t":"2026-10-20T14:15:00Z","v":6589,"vw":7.508159},{"c":7.565,"h":7.565,"l":7.52,"n":103,"o":7.52,"t":"2026-10-20T14:20:00Z","v":6694,"vw":7.537219},{"c":7.585,"h":7.595,"l":7.555,"n":124,"o":7.565,"t":"2026-10-20T14:25:00Z","v":8691,"vw":7.570806},{"c":7.585,"h":7.605,"l":7.58,"n":92,"o":7.59,"t":"2026-10-20T14:30:00Z","v":7362,"vw":7.595031},{"c":7.575,"h":7.59,"l":7.57,"n":76,"o":7.59,"t":"2026-10-20T14:35:00Z","v":5050,"vw":7.582431},{"c":7.5901,"h":7.595,"l":7.575,"n":138,"o":7.58,"t":"2026-10-20T14:40:00Z","v":10067,"vw":7.586083},{"c":7.59,"h":7.6,"l":7.585,"n":74,"o":7.59,"t":"2026-10-20T14:45:00Z","v":6705,"vw":7.590558},{"c":7.6,"h":7.605,"l":7.595,"n":75,"o":7.595,"t":"2026-10-20T14:50:00Z","v":10172,"vw":7.600623},{"c":7.6,"h":7.6,"l":7.595,"n":84,"o":7.6,"t":"2026-10-20T14:55:00Z","v":5512,"vw":7.599517},{"c":7.585,"h":7.6,"l":7.585,"n":36,"o":7.6,"t":"2026-10-20T15:00:00Z","v":1713,"vw":7.591},{"c":7.575,"h":7.58,"l":7.575,"n":106,"o":7.58,"t":"2026-10-20T15:05:00Z","v":7672,"vw":7.579184},{"c":7.575,"h":7.575,"l":7.57,"n":93,"o":7.575,"t":"2026-10-20T15:10:00Z","v":5798,"vw":7.574118},{"c":7.6088,"h":7.61,"l":7.575,"n":230,"o":7.575,"t":"2026-10-20T15:15:00Z","v":13330,"vw":7.595811},{"c":7.605,"h":7.61,"l":7.5901,"n":73,"o":7.61,"t":"2026-10-20T15:20:00Z","v":3516,"vw":7.602558},{"c":7.6,"h":7.6,"l":7.6,"n":23,"o":7.6,"t":"2026-10-20T15:25:00Z","v":1611,"vw":7.6},{"c":7.595,"h":7.605,"l":7.595,"n":53,"o":7.595,"t":"2026-10-20T15:30:00Z","v":3074,"vw":7.598895},{"c":7.62,"h":7.62,"l":7.6,"n":84,"o":7.6,"t":"2026-10-20T15:35:00Z","v":4747,"vw":7.606852},{"c":7.62,"h":7.63,"l":7.61,"n":70,"o":7.63,"t":"2026-10-20T15:40:00Z","v":4759,"vw":7.61793},{"c":7.605,"h":7.615,"l":7.605,"n":27,"o":7.615,"t":"2026-10-20T15:45:00Z","v":2631,"vw":7.610227},{"c":7.61,"h":7.61,"l":7.6,"n":66,"o":7.6,"t":"2026-10-20T15:50:00Z","v":3464,"vw":7.602038},{"c":7.61,"h":7.625,"l":7.605,"n":106,"o":7.61,"t":"2026-10-20T15:55:00Z","v":8479,"vw":7.614995},{"c":7.59,"h":7.605,"l":7.59,"n":38,"o":7.605,"t":"2026-10-20T16:00:00Z","v":2354,"vw":7.597175},{"c":7.6,"h":7.6,"l":7.59,"n":25,"o":7.595,"t":"2026-10-20T16:05:00Z","v":1466,"vw":7.595},{"c":7.59,"h":7.595,"l":7.585,"n":76,"o":7.59,"t":"2026-10-20T16:10:00Z","v":4904,"vw":7.588962},{"c":7.595,"h":7.605,"l":7.59,"n":79,"o":7.5908,"t":"2026-10-20T16:15:00Z","v":6910,"vw":7.596635},{"c":7.605,"h":7.605,"l":7.595,"n":107,"o":7.6,"t":"2026-10-20T16:20:00Z","v":7659,"vw":7.599501},{"c":7.605,"h":7.615,"l":7.605,"n":91,"o":7.605,"t":"2026-10-20T16:25:00Z","v":8570,"vw":7.609931},{"c":7.615,"h":7.62,"l":7.605,"n":91,"o":7.61,"t":"2026-10-20T16:30:00Z","v":7933,"vw":7.611731},{"c":7.62,"h":7.62,"l":7.615,"n":17,"o":7.62,"t":"2026-10-20T16:35:00Z","v":932,"vw":7.619058},{"c":7.61,"h":7.621,"l":7.61,"n":21,"o":7.62,"t":"2026-10-20T16:40:00Z","v":2625,"vw":7.617847},{"c":7.615,"h":7.615,"l":7.61,"n":26,"o":7.615,"t":"2026-10-20T16:45:00Z","v":825,"vw":7.61375},{"c":7.615,"h":7.615,"l":7.61,"n":104,"o":7.615,"t":"2026-10-20T16:50:00Z","v":9731,"vw":7.610976},{"c":7.625,"h":7.625,"l":7.61,"n":112,"o":7.61,"t":"2026-10-20T16:55:00Z","v":7054,"vw":7.617204},{"c":7.63,"h":7.63,"l":7.615,"n":78,"o":7.625,"t":"2026-10-20T17:00:00Z","v":7049,"vw":7.620553},{"c":7.625,"h":7.635,"l":7.625,"n":88,"o":7.63,"t":"2026-10-20T17:05:00Z","v":7329,"vw":7.630103},{"c":7.625,"h":7.635,"l":7.625,"n":77,"o":7.625,"t":"2026-10-20T17:10:00Z","v":5052,"vw":7.630952},{"c":7.62,"h":7.6235,"l":7.615,"n":65,"o":7.62,"t":"2026-10-20T17:15:00Z","v":7097,"vw":7.619817},{"c":7.625,"h":7.63,"l":7.62,"n":39,"o":7.625,"t":"2026-10-20T17:20:00Z","v":4344,"vw":7.622709},{"c":7.635,"h":7.64,"l":7.605,"n":506,"o":7.62,"t":"2026-10-20T17:25:00Z","v":123852,"vw":7.619383},{"c":7.63,"h":7.635,"l":7.63,"n":42,"o":7.635,"t":"2026-10-20T17:30:00Z","v":1688,"vw":7.633062},{"c":7.615,"h":7.631,"l":7.611,"n":93,"o":7.631,"t":"2026-10-20T17:35:00Z","v":9262,"vw":7.625593},{"c":7.625,"h":7.625,"l":7.615,"n":125,"o":7.62,"t":"2026-10-20T17:45:00Z","v":8253,"vw":7.620752},{"c":7.635,"h":7.635,"l":7.63,"n":40,"o":7.63,"t":"2026-10-20T17:50:00Z","v":3001,"vw":7.63141},{"c":7.6409,"h":7.645,"l":7.64,"n":19,"o":7.64,"t":"2026-10-20T17:55:00Z","v":2274,"vw":7.641699},{"c":7.645,"h":7.65,"l":7.645,"n":26,"o":7.645,"t":"2026-10-20T18:00:00Z","v":839,"vw":7.646656},{"c":7.655,"h":7.655,"l":7.645,"n":105,"o":7.645,"t":"2026-10-20T18:05:00Z","v":6541,"vw":7.65106},{"c":7.658,"h":7.658,"l":7.655,"n":17,"o":7.655,"t":"2026-10-20T18:10:00Z","v":2869,"vw":7.657048},{"c":7.6603,"h":7.665,"l":7.66,"n":75,"o":7.66,"t":"2026-10-20T18:15:00Z","v":4173,"vw":7.661513},{"c":7.6606,"h":7.665,"l":7.66,"n":87,"o":7.66,"t":"2026-10-20T18:20:00Z","v":3620,"vw":7.661363},{"c":7.665,"h":7.67,"l":7.655,"n":106,"o":7.66,"t":"2026-10-20T18:25:00Z","v":8290,"vw":7.65924},{"c":7.65,"h":7.665,"l":7.65,"n":141,"o":7.665,"t":"2026-10-20T18:30:00Z","v":12943,"vw":7.657291},{"c":7.645,"h":7.645,"l":7.64,"n":21,"o":7.645,"t":"2026-10-20T18:35:00Z","v":670,"vw":7.643333},{"c":7.645,"h":7.65,"l":7.64,"n":65,"o":7.645,"t":"2026-10-20T18:40:00Z","v":3064,"vw":7.645517},{"c":7.655,"h":7.655,"l":7.645,"n":121,"o":7.645,"t":"2026-10-20T18:45:00Z","v":7391,"vw":7.651549},{"c":7.665,"h":7.665,"l":7.65,"n":101,"o":7.655,"t":"2026-10-20T18:50:00Z","v":4937,"vw":7.658439},{"c":7.6589,"h":7.665,"l":7.655,"n":71,"o":7.665,"t":"2026-10-20T18:55:00Z","v":5281,"vw":7.659727},{"c":7.665,"h":7.6691,"l":7.66,"n":102,"o":7.66,"t":"2026-10-20T19:00:00Z","v":9242,"vw":7.664306},{"c":7.665,"h":7.67,"l":7.665,"n":108,"o":7.665,"t":"2026-10-20T19:05:00Z","v":5511,"vw":7.668935},{"c":7.66,"h":7.67,"l":7.66,"n":74,"o":7.665,"t":"2026-10-20T19:10:00Z","v":16643,"vw":7.661169},{"c":7.68,"h":7.68,"l":7.66,"n":112,"o":7.665,"t":"2026-10-20T19:15:00Z","v":7937,"vw":7.669794},{"c":7.675,"h":7.685,"l":7.67,"n":153,"o":7.68,"t":"2026-10-20T19:20:00Z","v":9570,"vw":7.679054},{"c":7.68,"h":7.685,"l":7.675,"n":152,"o":7.675,"t":"2026-10-20T19:25:00Z","v":12172,"vw":7.680015},{"c":7.675,"h":7.68,"l":7.675,"n":81,"o":7.675,"t":"2026-10-20T19:30:00Z","v":2349,"vw":7.676488},{"c":7.7,"h":7.7,"l":7.675,"n":259,"o":7.675,"t":"2026-10-20T19:35:00Z","v":15793,"vw":7.684941},{"c":7.72,"h":7.72,"l":7.709,"n":157,"o":7.71,"t":"2026-10-20T19:40:00Z","v":9112,"vw":7.715058},{"c":7.715,"h":7.715,"l":7.71,"n":146,"o":7.715,"t":"2026-10-20T19:45:00Z","v":5096,"vw":7.714277},{"c":7.715,"h":7.72,"l":7.705,"n":394,"o":7.71,"t":"2026-10-20T19:50:00Z","v":30716,"vw":7.710993},{"c":7.73,"h":7.74,"l":7.71,"n":879,"o":7.715,"t":"2026-10-20T19:55:00Z","v":69533,"vw":7.723537},{"c":7.72,"h":7.72,"l":7.72,"n":23,"o":7.72,"t":"2026-10-20T20:00:00Z","v":260468,"vw":7.72},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T10:30:00Z","v":200,"vw":7.62},{"c":7.75,"h":7.78,"l":7.74,"n":81,"o":7.78,"t":"2026-10-21T13:30:00Z","v":13762,"vw":7.765341},{"c":7.77,"h":7.78,"l":7.75,"n":120,"o":7.75,"t":"2026-10-21T13:35:00Z","v":12318,"vw":7.769045},{"c":7.755,"h":7.77,"l":7.755,"n":35,"o":7.77,"t":"2026-10-21T13:40:00Z","v":3347,"vw":7.765551},{"c":7.76,"h":7.77,"l":7.75,"n":105,"o":7.751,"t":"2026-10-21T13:45:00Z","v":8410,"vw":7.758976},{"c":7.76,"h":7.76,"l":7.76,"n":10,"o":7.76,"t":"2026-10-21T13:50:00Z","v":838,"vw":7.76},{"c":7.775,"h":7.785,"l":7.76,"n":99,"o":7.76,"t":"2026-10-21T13:55:00Z","v":9672,"vw":7.774964},{"c":7.75,"h":7.775,"l":7.75,"n":119,"o":7.775,"t":"2026-10-21T14:00:00Z","v":9943,"vw":7.763112},{"c":7.745,"h":7.745,"l":7.735,"n":101,"o":7.74,"t":"2026-10-21T14:05:00Z","v":6553,"vw":7.739006},{"c":7.755,"h":7.775,"l":7.75,"n":95,"o":7.75,"t":"2026-10-21T14:10:00Z","v":6475,"vw":7.763761},{"c":7.75,"h":7.76,"l":7.745,"n":68,"o":7.755,"t":"2026-10-21T14:15:00Z","v":4543,"vw":7.753662},{"c":7.745,"h":7.7588,"l":7.745,"n":67,"o":7.7551,"t":"2026-10-21T14:20:00Z","v":2790,"vw":7.753399},{"c":7.755,"h":7.755,"l":7.745,"n":46,"o":7.7489,"t":"2026-10-21T14:25:00Z","v":1952,"vw":7.75023},{"c":7.765,"h":7.765,"l":7.76,"n":89,"o":7.76,"t":"2026-10-21T14:30:00Z","v":3692,"vw":7.763636},{"c":7.78,"h":7.78,"l":7.77,"n":71,"o":7.77,"t":"2026-10-21T14:35:00Z","v":3280,"vw":7.771227},{"c":7.775,"h":7.775,"l":7.77,"n":47,"o":7.775,"t":"2026-10-21T14:40:00Z","v":3170,"vw":7.774251},{"c":7.775,"h":7.775,"l":7.77,"n":38,"o":7.77,"t":"2026-10-21T14:45:00Z","v":1072,"vw":7.77297},{"c":7.7501,"h":7.775,"l":7.74,"n":243,"o":7.77,"t":"2026-10-21T14:50:00Z","v":24442,"vw":7.762463},{"c":7.775,"h":7.775,"l":7.755,"n":159,"o":7.755,"t":"2026-10-21T14:55:00Z","v":12193,"vw":7.763856},{"c":7.735,"h":7.775,"l":7.73,"n":158,"o":7.775,"t":"2026-10-21T15:00:00Z","v":39637,"vw":7.74809},{"c":7.725,"h":7.735,"l":7.725,"n":86,"o":7.735,"t":"2026-10-21T15:05:00Z","v":7764,"vw":7.728425},{"c":7.705,"h":7.725,"l":7.705,"n":99,"o":7.72,"t":"2026-10-21T15:10:00Z","v":4148,"vw":7.718277},{"c":7.675,"h":7.705,"l":7.675,"n":97,"o":7.705,"t":"2026-10-21T15:15:00Z","v":4817,"vw":7.692846},{"c":7.69,"h":7.695,"l":7.675,"n":117,"o":7.675,"t":"2026-10-21T15:20:00Z","v":8017,"vw":7.682997},{"c":7.665,"h":7.69,"l":7.665,"n":272,"o":7.69,"t":"2026-10-21T15:25:00Z","v":26706,"vw":7.676767},{"c":7.655,"h":7.665,"l":7.655,"n":132,"o":7.665,"t":"2026-10-21T15:30:00Z","v":10390,"vw":7.6587},{"c":7.655,"h":7.66,"l":7.65,"n":100,"o":7.655,"t":"2026-10-21T15:35:00Z","v":10107,"vw":7.654146},{"c":7.655,"h":7.66,"l":7.645,"n":383,"o":7.66,"t":"2026-10-21T15:40:00Z","v":48443,"vw":7.649228},{"c":7.65,"h":7.665,"l":7.65,"n":123,"o":7.6539,"t":"2026-10-21T15:45:00Z","v":26398,"vw":7.659113},{"c":7.6611,"h":7.665,"l":7.64,"n":90,"o":7.65,"t":"2026-10-21T15:50:00Z","v":6795,"vw":7.650449},{"c":7.6901,"h":7.7,"l":7.65,"n":213,"o":7.665,"t":"2026-10-21T15:55:00Z","v":30917,"vw":7.68793},{"c":7.695,"h":7.695,"l":7.685,"n":55,"o":7.69,"t":"2026-10-21T16:00:00Z","v":3848,"vw":7.690465},{"c":7.695,"h":7.695,"l":7.685,"n":93,"o":7.695,"t":"2026-10-21T16:05:00Z","v":10163,"vw":7.691476},{"c":7.7,"h":7.7,"l":7.695,"n":119,"o":7.695,"t":"2026-10-21T16:10:00Z","v":8396,"vw":7.699572},{"c":7.725,"h":7.73,"l":7.71,"n":54,"o":7.71,"t":"2026-10-21T16:15:00Z","v":3004,"vw":7.71731},{"c":7.73,"h":7.73,"l":7.72,"n":47,"o":7.72,"t":"2026-10-21T16:20:00Z","v":1977,"vw":7.725},{"c":7.75,"h":7.75,"l":7.725,"n":78,"o":7.725,"t":"2026-10-21T16:25:00Z","v":4515,"vw":7.734972},{"c":7.725,"h":7.745,"l":7.725,"n":135,"o":7.745,"t":"2026-10-21T16:30:00Z","v":15374,"vw":7.736693},{"c":7.7511,"h":7.7511,"l":7.73,"n":76,"o":7.73,"t":"2026-10-21T16:35:00Z","v":5668,"vw":7.740363},{"c":7.735,"h":7.755,"l":7.735,"n":138,"o":7.755,"t":"2026-10-21T16:40:00Z","v":13867,"vw":7.744843},{"c":7.74,"h":7.745,"l":7.735,"n":88,"o":7.735,"t":"2026-10-21T16:45:00Z","v":3780,"vw":7.740234},{"c":7.745,"h":7.745,"l":7.74,"n":69,"o":7.745,"t":"2026-10-21T16:50:00Z","v":3125,"vw":7.742727},{"c":7.755,"h":7.76,"l":7.745,"n":72,"o":7.75,"t":"2026-10-21T16:55:00Z","v":3740,"vw":7.751266},{"c":7.745,"h":7.755,"l":7.745,"n":68,"o":7.755,"t":"2026-10-21T17:00:00Z","v":4071,"vw":7.747785},{"c":7.745,"h":7.745,"l":7.74,"n":64,"o":7.74,"t":"2026-10-21T17:05:00Z","v":11145,"vw":7.744335},{"c":7.715,"h":7.7411,"l":7.715,"n":131,"o":7.74,"t":"2026-10-21T17:10:00Z","v":7689,"vw":7.730247},{"c":7.725,"h":7.73,"l":7.72,"n":98,"o":7.72,"t":"2026-10-21T17:15:00Z","v":4650,"vw":7.723057},{"c":7.735,"h":7.735,"l":7.725,"n":77,"o":7.725,"t":"2026-10-21T17:20:00Z","v":4104,"vw":7.728855},{"c":7.735,"h":7.74,"l":7.735,"n":46,"o":7.735,"t":"2026-10-21T17:25:00Z","v":2008,"vw":7.736641},{"c":7.725,"h":7.735,"l":7.725,"n":201,"o":7.735,"t":"2026-10-21T17:30:00Z","v":30015,"vw":7.729436},{"c":7.745,"h":7.75,"l":7.725,"n":208,"o":7.73,"t":"2026-10-21T17:35:00Z","v":16714,"vw":7.736883},{"c":7.745,"h":7.745,"l":7.7399,"n":70,"o":7.745,"t":"2026-10-21T17:40:00Z","v":6852,"vw":7.740365},{"c":7.745,"h":7.75,"l":7.74,"n":50,"o":7.74,"t":"2026-10-21T17:45:00Z","v":2445,"vw":7.745369},{"c":7.745,"h":7.75,"l":7.745,"n":75,"o":7.745,"t":"2026-10-21T17:50:00Z","v":4367,"vw":7.745372},{"c":7.76,"h":7.76,"l":7.745,"n":113,"o":7.745,"t":"2026-10-21T17:55:00Z","v":10254,"vw":7.753741},{"c":7.765,"h":7.765,"l":7.755,"n":65,"o":7.755,"t":"2026-10-21T18:00:00Z","v":3715,"vw":7.761187},{"c":7.78,"h":7.78,"l":7.765,"n":74,"o":7.765,"t":"2026-10-21T18:05:00Z","v":6733,"vw":7.770585},{"c":7.785,"h":7.785,"l":7.77,"n":73,"o":7.775,"t":"2026-10-21T18:10:00Z","v":4569,"vw":7.779844},{"c":7.775,"h":7.785,"l":7.775,"n":82,"o":7.785,"t":"2026-10-21T18:15:00Z","v":11690,"vw":7.778866},{"c":7.775,"h":7.775,"l":7.765,"n":86,"o":7.77,"t":"2026-10-21T18:20:00Z","v":7055,"vw":7.769726},{"c":7.785,"h":7.785,"l":7.78,"n":34,"o":7.78,"t":"2026-10-21T18:25:00Z","v":1428,"vw":7.781429},{"c":7.785,"h":7.785,"l":7.775,"n":84,"o":7.785,"t":"2026-10-21T18:30:00Z","v":6165,"vw":7.780586},{"c":7.785,"h":7.785,"l":7.7825,"n":42,"o":7.785,"t":"2026-10-21T18:35:00Z","v":2747,"vw":7.784517},{"c":7.785,"h":7.795,"l":7.785,"n":111,"o":7.785,"t":"2026-10-21T18:40:00Z","v":9389,"vw":7.789771},{"c":7.785,"h":7.785,"l":7.775,"n":176,"o":7.785,"t":"2026-10-21T18:45:00Z","v":17008,"vw":7.781445},{"c":7.775,"h":7.785,"l":7.775,"n":60,"o":7.78,"t":"2026-10-21T18:50:00Z","v":5150,"vw":7.779943},{"c":7.775,"h":7.785,"l":7.77,"n":258,"o":7.775,"t":"2026-10-21T18:55:00Z","v":55527,"vw":7.776175},{"c":7.755,"h":7.775,"l":7.755,"n":81,"o":7.775,"t":"2026-10-21T19:00:00Z","v":12011,"vw":7.769606},{"c":7.75,"h":7.77,"l":7.75,"n":335,"o":7.755,"t":"2026-10-21T19:05:00Z","v":50523,"vw":7.762498},{"c":7.735,"h":7.74,"l":7.735,"n":24,"o":7.74,"t":"2026-10-21T19:10:00Z","v":1086,"vw":7.737531},{"c":7.73,"h":7.745,"l":7.725,"n":167,"o":7.74,"t":"2026-10-21T19:15:00Z","v":18892,"vw":7.737725},{"c":7.73,"h":7.735,"l":7.72,"n":129,"o":7.73,"t":"2026-10-21T19:20:00Z","v":16319,"vw":7.73006},{"c":7.745,"h":7.75,"l":7.73,"n":163,"o":7.73,"t":"2026-10-21T19:25:00Z","v":11075,"vw":7.737191},{"c":7.74,"h":7.75,"l":7.735,"n":95,"o":7.74,"t":"2026-10-21T19:30:00Z","v":7364,"vw":7.739994},{"c":7.75,"h":7.75,"l":7.735,"n":187,"o":7.74,"t":"2026-10-21T19:35:00Z","v":17088,"vw":7.742318},{"c":7.745,"h":7.75,"l":7.74,"n":125,"o":7.75,"t":"2026-10-21T19:40:00Z","v":7908,"vw":7.746008},{"c":7.73,"h":7.745,"l":7.73,"n":125,"o":7.745,"t":"2026-10-21T19:45:00Z","v":13622,"vw":7.7389},{"c":7.695,"h":7.735,"l":7.69,"n":480,"o":7.73,"t":"2026-10-21T19:50:00Z","v":59453,"vw":7.708712},{"c":7.695,"h":7.7,"l":7.67,"n":1047,"o":7.695,"t":"2026-10-21T19:55:00Z","v":145582,"vw":7.687693},{"c":7.69,"h":7.69,"l":7.69,"n":28,"o":7.69,"t":"2026-10-21T20:00:00Z","v":373322,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-21T20:15:00Z","v":2224,"vw":7.69},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-21T20:45:00Z","v":552,"vw":7.72},{"c":7.74,"h":7.74,"l":7.7,"n":9,"o":7.7,"t":"2026-10-21T21:30:00Z","v":420,"vw":7.722716},{"c":7.73,"h":7.76,"l":7.65,"n":71,"o":7.76,"t":"2026-10-22T13:30:00Z","v":14710,"vw":7.716588},{"c":7.68,"h":7.68,"l":7.65,"n":9,"o":7.65,"t":"2026-10-22T13:40:00Z","v":815,"vw":7.67625},{"c":7.73,"h":7.74,"l":7.675,"n":164,"o":7.675,"t":"2026-10-22T13:45:00Z","v":21781,"vw":7.717473},{"c":7.74,"h":7.765,"l":7.73,"n":85,"o":7.74,"t":"2026-10-22T13:50:00Z","v":31252,"vw":7.743172},{"c":7.76,"h":7.76,"l":7.75,"n":58,"o":7.75,"t":"2026-10-22T13:55:00Z","v":6798,"vw":7.754696},{"c":7.72,"h":7.78,"l":7.72,"n":79,"o":7.77,"t":"2026-10-22T14:00:00Z","v":6532,"vw":7.755055},{"c":7.76,"h":7.76,"l":7.705,"n":170,"o":7.71,"t":"2026-10-22T14:05:00Z","v":16173,"vw":7.731122},{"c":7.76,"h":7.765,"l":7.755,"n":376,"o":7.76,"t":"2026-10-22T14:10:00Z","v":38237,"vw":7.760175},{"c":7.7515,"h":7.76,"l":7.75,"n":129,"o":7.76,"t":"2026-10-22T14:15:00Z","v":13239,"vw":7.759582},{"c":7.77,"h":7.77,"l":7.755,"n":69,"o":7.76,"t":"2026-10-22T14:20:00Z","v":3853,"vw":7.76177},{"c":7.76,"h":7.775,"l":7.76,"n":278,"o":7.76,"t":"2026-10-22T14:25:00Z","v":45398,"vw":7.7673},{"c":7.74,"h":7.77,"l":7.74,"n":128,"o":7.77,"t":"2026-10-22T14:30:00Z","v":11595,"vw":7.760614},{"c":7.77,"h":7.77,"l":7.75,"n":69,"o":7.75,"t":"2026-10-22T14:35:00Z","v":4505,"vw":7.7575},{"c":7.78,"h":7.78,"l":7.76,"n":123,"o":7.77,"t":"2026-10-22T14:40:00Z","v":11656,"vw":7.771568},{"c":7.74,"h":7.795,"l":7.74,"n":201,"o":7.79,"t":"2026-10-22T14:45:00Z","v":30998,"vw":7.774283},{"c":7.74,"h":7.745,"l":7.74,"n":107,"o":7.74,"t":"2026-10-22T14:50:00Z","v":4920,"vw":7.740126},{"c":7.755,"h":7.755,"l":7.73,"n":120,"o":7.74,"t":"2026-10-22T14:55:00Z","v":9193,"vw":7.735155},{"c":7.745,"h":7.75,"l":7.74,"n":88,"o":7.75,"t":"2026-10-22T15:00:00Z","v":4168,"vw":7.744459},{"c":7.755,"h":7.755,"l":7.735,"n":139,"o":7.745,"t":"2026-10-22T15:05:00Z","v":10783,"vw":7.741633},{"c":7.77,"h":7.775,"l":7.755,"n":65,"o":7.755,"t":"2026-10-22T15:10:00Z","v":2182,"vw":7.7675},{"c":7.8,"h":7.8,"l":7.775,"n":261,"o":7.775,"t":"2026-10-22T15:15:00Z","v":29209,"vw":7.786414},{"c":7.77,"h":7.7911,"l":7.765,"n":108,"o":7.7911,"t":"2026-10-22T15:20:00Z","v":7982,"vw":7.776518},{"c":7.745,"h":7.775,"l":7.745,"n":194,"o":7.765,"t":"2026-10-22T15:25:00Z","v":28090,"vw":7.764963},{"c":7.745,"h":7.745,"l":7.72,"n":119,"o":7.745,"t":"2026-10-22T15:30:00Z","v":6585,"vw":7.734209},{"c":7.745,"h":7.745,"l":7.72,"n":144,"o":7.745,"t":"2026-10-22T15:35:00Z","v":12280,"vw":7.737133},{"c":7.76,"h":7.79,"l":7.74,"n":267,"o":7.745,"t":"2026-10-22T15:40:00Z","v":70282,"vw":7.780907},{"c":7.755,"h":7.76,"l":7.745,"n":122,"o":7.76,"t":"2026-10-22T15:45:00Z","v":11274,"vw":7.751327},{"c":7.745,"h":7.775,"l":7.745,"n":301,"o":7.755,"t":"2026-10-22T15:50:00Z","v":42481,"vw":7.766234},{"c":7.755,"h":7.765,"l":7.75,"n":110,"o":7.75,"t":"2026-10-22T15:55:00Z","v":5249,"vw":7.754479},{"c":7.75,"h":7.765,"l":7.745,"n":70,"o":7.76,"t":"2026-10-22T16:00:00Z","v":4978,"vw":7.757992},{"c":7.77,"h":7.77,"l":7.745,"n":75,"o":7.745,"t":"2026-10-22T16:05:00Z","v":4455,"vw":7.760492},{"c":7.76,"h":7.77,"l":7.76,"n":50,"o":7.77,"t":"2026-10-22T16:10:00Z","v":2002,"vw":7.762563},{"c":7.765,"h":7.77,"l":7.7612,"n":37,"o":7.765,"t":"2026-10-22T16:15:00Z","v":908,"vw":7.76499},{"c":7.775,"h":7.775,"l":7.76,"n":87,"o":7.765,"t":"2026-10-22T16:20:00Z","v":6295,"vw":7.770026},{"c":7.785,"h":7.7899,"l":7.775,"n":60,"o":7.775,"t":"2026-10-22T16:25:00Z","v":2932,"vw":7.78311},{"c":7.775,"h":7.785,"l":7.77,"n":49,"o":7.78,"t":"2026-10-22T16:30:00Z","v":6541,"vw":7.776485},{"c":7.765,"h":7.775,"l":7.76,"n":97,"o":7.775,"t":"2026-10-22T16:35:00Z","v":4951,"vw":7.766695},{"c":7.755,"h":7.765,"l":7.75,"n":87,"o":7.765,"t":"2026-10-22T16:40:00Z","v":8289,"vw":7.758709},{"c":7.765,"h":7.765,"l":7.755,"n":87,"o":7.755,"t":"2026-10-22T16:45:00Z","v":4674,"vw":7.760903},{"c":7.77,"h":7.775,"l":7.76,"n":188,"o":7.76,"t":"2026-10-22T16:50:00Z","v":14605,"vw":7.769165},{"c":7.78,"h":7.79,"l":7.765,"n":77,"o":7.765,"t":"2026-10-22T16:55:00Z","v":5528,"vw":7.772646},{"c":7.775,"h":7.785,"l":7.77,"n":153,"o":7.785,"t":"2026-10-22T17:00:00Z","v":17348,"vw":7.7731},{"c":7.775,"h":7.78,"l":7.77,"n":48,"o":7.7709,"t":"2026-10-22T17:05:00Z","v":3074,"vw":7.772739},{"c":7.7899,"h":7.7899,"l":7.775,"n":139,"o":7.775,"t":"2026-10-22T17:10:00Z","v":13367,"vw":7.782693},{"c":7.785,"h":7.785,"l":7.78,"n":62,"o":7.785,"t":"2026-10-22T17:15:00Z","v":5006,"vw":7.782669},{"c":7.78,"h":7.79,"l":7.78,"n":52,"o":7.785,"t":"2026-10-22T17:20:00Z","v":1948,"vw":7.785009},{"c":7.79,"h":7.795,"l":7.79,"n":103,"o":7.79,"t":"2026-10-22T17:25:00Z","v":5463,"vw":7.790126},{"c":7.795,"h":7.795,"l":7.79,"n":49,"o":7.795,"t":"2026-10-22T17:30:00Z","v":3017,"vw":7.793053},{"c":7.8,"h":7.81,"l":7.795,"n":69,"o":7.795,"t":"2026-10-22T17:35:00Z","v":4749,"vw":7.800974},{"c":7.805,"h":7.805,"l":7.8,"n":36,"o":7.8,"t":"2026-10-22T17:40:00Z","v":1356,"vw":7.801693},{"c":7.81,"h":7.81,"l":7.8,"n":35,"o":7.805,"t":"2026-10-22T17:45:00Z","v":1378,"vw":7.804454},{"c":7.8,"h":7.805,"l":7.8,"n":45,"o":7.8,"t":"2026-10-22T17:50:00Z","v":2208,"vw":7.800726},{"c":7.805,"h":7.81,"l":7.805,"n":73,"o":7.81,"t":"2026-10-22T17:55:00Z","v":5558,"vw":7.809529},{"c":7.805,"h":7.81,"l":7.7912,"n":201,"o":7.805,"t":"2026-10-22T18:00:00Z","v":43677,"vw":7.80186},{"c":7.8,"h":7.805,"l":7.795,"n":98,"o":7.805,"t":"2026-10-22T18:05:00Z","v":6560,"vw":7.800919},{"c":7.81,"h":7.82,"l":7.805,"n":177,"o":7.805,"t":"2026-10-22T18:10:00Z","v":25502,"vw":7.810824},{"c":7.8288,"h":7.8288,"l":7.815,"n":63,"o":7.815,"t":"2026-10-22T18:15:00Z","v":3861,"vw":7.819133},{"c":7.835,"h":7.835,"l":7.825,"n":44,"o":7.825,"t":"2026-10-22T18:20:00Z","v":3156,"vw":7.829724},{"c":7.8311,"h":7.835,"l":7.83,"n":77,"o":7.835,"t":"2026-10-22T18:25:00Z","v":2910,"vw":7.833787},{"c":7.825,"h":7.8311,"l":7.825,"n":82,"o":7.83,"t":"2026-10-22T18:30:00Z","v":6110,"vw":7.829276},{"c":7.825,"h":7.835,"l":7.82,"n":140,"o":7.82,"t":"2026-10-22T18:35:00Z","v":15208,"vw":7.829801},{"c":7.825,"h":7.825,"l":7.825,"n":7,"o":7.825,"t":"2026-10-22T18:40:00Z","v":345,"vw":7.825},{"c":7.83,"h":7.84,"l":7.83,"n":119,"o":7.83,"t":"2026-10-22T18:45:00Z","v":6362,"vw":7.831183},{"c":7.845,"h":7.845,"l":7.83,"n":102,"o":7.83,"t":"2026-10-22T18:50:00Z","v":6374,"vw":7.837752},{"c":7.845,"h":7.85,"l":7.845,"n":103,"o":7.845,"t":"2026-10-22T18:55:00Z","v":4334,"vw":7.847738},{"c":7.8512,"h":7.87,"l":7.845,"n":150,"o":7.845,"t":"2026-10-22T19:00:00Z","v":19288,"vw":7.86128},{"c":7.875,"h":7.88,"l":7.86,"n":185,"o":7.86,"t":"2026-10-22T19:05:00Z","v":27646,"vw":7.873874},{"c":7.89,"h":7.9,"l":7.875,"n":182,"o":7.875,"t":"2026-10-22T19:10:00Z","v":10518,"vw":7.889156},{"c":7.9,"h":7.9,"l":7.89,"n":65,"o":7.895,"t":"2026-10-22T19:15:00Z","v":1869,"vw":7.896397},{"c":7.895,"h":7.9,"l":7.89,"n":143,"o":7.9,"t":"2026-10-22T19:20:00Z","v":9320,"vw":7.895358},{"c":7.885,"h":7.895,"l":7.865,"n":244,"o":7.895,"t":"2026-10-22T19:25:00Z","v":40768,"vw":7.876944},{"c":7.885,"h":7.885,"l":7.87,"n":126,"o":7.88,"t":"2026-10-22T19:30:00Z","v":13858,"vw":7.878916},{"c":7.89,"h":7.89,"l":7.87,"n":184,"o":7.885,"t":"2026-10-22T19:35:00Z","v":16685,"vw":7.884304},{"c":7.89,"h":7.9,"l":7.885,"n":120,"o":7.885,"t":"2026-10-22T19:40:00Z","v":9145,"vw":7.895763},{"c":7.865,"h":7.895,"l":7.86,"n":194,"o":7.895,"t":"2026-10-22T19:45:00Z","v":37645,"vw":7.870169},{"c":7.895,"h":7.895,"l":7.86,"n":364,"o":7.86,"t":"2026-10-22T19:50:00Z","v":43496,"vw":7.882064},{"c":7.875,"h":7.905,"l":7.87,"n":777,"o":7.895,"t":"2026-10-22T19:55:00Z","v":81008,"vw":7.889455},{"c":7.87,"h":7.87,"l":7.87,"n":24,"o":7.87,"t":"2026-10-22T20:00:00Z","v":322745,"vw":7.87},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-22T20:10:00Z","v":600,"vw":7.98}],"history":[{"c":3.52,"h":3.72,"l":3.51,"n":5603,"o":3.68,"t":"2024-10-21T04:00:00Z","v":680342,"vw":3.54894},{"c":3.5,"h":3.58,"l":3.45,"n":5654,"o":3.51,"t":"2024-10-22T04:00:00Z","v":808310,"vw":3.486343},{"c":3.37,"h":3.5,"l":3.34,"n":9460,"o":3.5,"t":"2024-10-23T04:00:00Z","v":1067080,"vw":3.373336},{"c":3.46,"h":3.49,"l":3.315,"n":6638,"o":3.4,"t":"2024-10-24T04:00:00Z","v":1093578,"vw":3.395591},{"c":3.4,"h":3.52,"l":3.395,"n":5029,"o":3.5,"t":"2024-10-25T04:00:00Z","v":427478,"vw":3.417193},{"c":3.47,"h":3.5,"l":3.4,"n":5344,"o":3.4,"t":"2024-10-28T04:00:00Z","v":605734,"vw":3.459291},{"c":3.59,"h":3.6,"l":3.4,"n":5535,"o":3.44,"t":"2024-10-29T04:00:00Z","v":648726,"vw":3.548252},{"c":3.58,"h":3.71,"l":3.55,"n":4715,"o":3.57,"t":"2024-10-30T04:00:00Z","v":567077,"vw":3.616322},{"c":3.57,"h":3.66,"l":3.525,"n":6446,"o":3.57,"t":"2024-10-31T04:00:00Z","v":830786,"vw":3.581473},{"c":3.47,"h":3.66,"l":3.42,"n":5342,"o":3.62,"t":"2024-11-01T04:00:00Z","v":614276,"vw":3.478721},{"c":3.52,"h":3.6,"l":3.46,"n":7684,"o":3.46,"t":"2024-11-04T05:00:00Z","v":1248152,"vw":3.526275},{"c":2.83,"h":3.3512,"l":2.67,"n":21993,"o":3.33,"t":"2024-11-05T05:00:00Z","v":6283958,"vw":2.840503},{"c":2.875,"h":2.98,"l":2.79,"n":16264,"o":2.87,"t":"2024-11-06T05:00:00Z","v":2330485,"vw":2.85006},{"c":2.68,"h":2.89,"l":2.605,"n":13184,"o":2.88,"t":"2024-11-07T05:00:00Z","v":1962023,"vw":2.698652},{"c":2.63,"h":2.72,"l":2.61,"n":6846,"o":2.7,"t":"2024-11-08T05:00:00Z","v":939291,"vw":2.646572},{"c":2.71,"h":2.79,"l":2.6,"n":7787,"o":2.64,"t":"2024-11-11T05:00:00Z","v":1059585,"vw":2.72131},{"c":2.58,"h":2.71,"l":2.49,"n":9119,"o":2.68,"t":"2024-11-12T05:00:00Z","v":1377223,"vw":2.55869},{"c":2.56,"h":2.625,"l":2.495,"n":7278,"o":2.6,"t":"2024-11-13T05:00:00Z","v":1146576,"vw":2.548962},{"c":2.47,"h":2.596,"l":2.46,"n":6083,"o":2.57,"t":"2024-11-14T05:00:00Z","v":854800,"vw":2.491089},{"c":2.52,"h":2.61,"l":2.47,"n":6192,"o":2.53,"t":"2024-11-15T05:00:00Z","v":930226,"vw":2.547897},{"c":2.53,"h":2.58,"l":2.44,"n":4586,"o":2.55,"t":"2024-11-18T05:00:00Z","v":743745,"vw":2.52658},{"c":2.46,"h":2.51,"l":2.44,"n":5086,"o":2.49,"t":"2024-11-19T05:00:00Z","v":922294,"vw":2.464419},{"c":2.43,"h":2.49,"l":2.41,"n":4504,"o":2.45,"t":"2024-11-20T05:00:00Z","v":740918,"vw":2.447104},{"c":2.44,"h":2.47,"l":2.4,"n":4078,"o":2.45,"t":"2024-11-21T05:00:00Z","v":698468,"vw":2.443855},{"c":2.41,"h":2.45,"l":2.4,"n":3147,"o":2.45,"t":"2024-11-22T05:00:00Z","v":490009,"vw":2.420915},{"c":2.6,"h":2.61,"l":2.3809,"n":6345,"o":2.44,"t":"2024-11-25T05:00:00Z","v":1354092,"vw":2.527314},{"c":2.55,"h":2.63,"l":2.54,"n":8220,"o":2.57,"t":"2024-11-26T05:00:00Z","v":949047,"vw":2.569029},{"c":2.61,"h":2.72,"l":2.58,"n":5424,"o":2.58,"t":"2024-11-27T05:00:00Z","v":854334,"vw":2.640158},{"c":2.6,"h":2.65,"l":2.5,"n":3462,"o":2.62,"t":"2024-11-29T05:00:00Z","v":566735,"vw":2.574924},{"c":2.68,"h":2.74,"l":2.565,"n":6137,"o":2.6,"t":"2024-12-02T05:00:00Z","v":902889,"vw":2.684937},{"c":2.61,"h":2.72,"l":2.595,"n":4590,"o":2.68,"t":"2024-12-03T05:00:00Z","v":734793,"vw":2.620773},{"c":2.57,"h":2.63,"l":2.535,"n":4041,"o":2.6,"t":"2024-12-04T05:00:00Z","v":680228,"vw":2.583427},{"c":2.57,"h":2.605,"l":2.5,"n":6391,"o":2.54,"t":"2024-12-05T05:00:00Z","v":1962658,"vw":2.552555},{"c":2.57,"h":2.61,"l":2.52,"n":4607,"o":2.61,"t":"2024-12-06T05:00:00Z","v":629829,"vw":2.559827},{"c":2.56,"h":2.6,"l":2.545,"n":6692,"o":2.56,"t":"2024-12-09T05:00:00Z","v":611927,"vw":2.562894},{"c":2.53,"h":2.59,"l":2.5,"n":5599,"o":2.56,"t":"2024-12-10T05:00:00Z","v":742645,"vw":2.541346},{"c":2.5,"h":2.57,"l":2.48,"n":8362,"o":2.55,"t":"2024-12-11T05:00:00Z","v":1362874,"vw":2.513104},{"c":2.43,"h":2.54,"l":2.41,"n":5168,"o":2.51,"t":"2024-12-12T05:00:00Z","v":882682,"vw":2.466272},{"c":2.44,"h":2.47,"l":2.33,"n":6244,"o":2.43,"t":"2024-12-13T05:00:00Z","v":842311,"vw":2.420222},{"c":2.45,"h":2.5,"l":2.395,"n":5130,"o":2.44,"t":"2024-12-16T05:00:00Z","v":699662,"vw":2.462948},{"c":2.44,"h":2.47,"l":2.365,"n":6421,"o":2.41,"t":"2024-12-17T05:00:00Z","v":875024,"vw":2.41948},{"c":2.28,"h":2.51,"l":2.26,"n":9682,"o":2.5,"t":"2024-12-18T05:00:00Z","v":1378062,"vw":2.337749},{"c":2.29,"h":2.37,"l":2.275,"n":6092,"o":2.31,"t":"2024-12-19T05:00:00Z","v":950542,"vw":2.307124},{"c":2.28,"h":2.45,"l":2.23,"n":10158,"o":2.25,"t":"2024-12-20T05:00:00Z","v":4661024,"vw":2.296065},{"c":2.21,"h":2.29,"l":2.2,"n":7871,"o":2.25,"t":"2024-12-23T05:00:00Z","v":819536,"vw":2.218604},{"c":2.21,"h":2.23,"l":2.165,"n":2286,"o":2.22,"t":"2024-12-24T05:00:00Z","v":327644,"vw":2.202871},{"c":2.21,"h":2.22,"l":2.1779,"n":3329,"o":2.19,"t":"2024-12-26T05:00:00Z","v":489436,"vw":2.204268},{"c":2.17,"h":2.2,"l":2.15,"n":5922,"o":2.17,"t":"2024-12-27T05:00:00Z","v":992400,"vw":2.175044},{"c":2.24,"h":2.28,"l":2.125,"n":8014,"o":2.16,"t":"2024-12-30T05:00:00Z","v":1953671,"vw":2.221887},{"c":2.3,"h":2.32,"l":2.21,"n":5323,"o":2.21,"t":"2024-12-31T05:00:00Z","v":917408,"vw":2.28422},{"c":2.27,"h":2.385,"l":2.27,"n":6700,"o":2.29,"t":"2025-01-02T05:00:00Z","v":821542,"vw":2.306757},{"c":2.3,"h":2.34,"l":2.28,"n":2892,"o":2.28,"t":"2025-01-03T05:00:00Z","v":349477,"vw":2.305857},{"c":2.18,"h":2.35,"l":2.18,"n":7839,"o":2.3,"t":"2025-01-06T05:00:00Z","v":2197713,"vw":2.215606},{"c":2.16,"h":2.21,"l":2.1,"n":6731,"o":2.19,"t":"2025-01-07T05:00:00Z","v":1070346,"vw":2.151481},{"c":2.14,"h":2.15,"l":2.065,"n":4743,"o":2.13,"t":"2025-01-08T05:00:00Z","v":614887,"vw":2.128497},{"c":2.08,"h":2.14,"l":2.04,"n":6707,"o":2.09,"t":"2025-01-10T05:00:00Z","v":886432,"vw":2.088728},{"c":2.04,"h":2.08,"l":2.005,"n":5330,"o":2.06,"t":"2025-01-13T05:00:00Z","v":645527,"vw":2.038264},{"c":2.04,"h":2.07,"l":2.02,"n":4651,"o":2.05,"t":"2025-01-14T05:00:00Z","v":529752,"vw":2.047066},{"c":2.08,"h":2.17,"l":2.07,"n":4159,"o":2.1,"t":"2025-01-15T05:00:00Z","v":643876,"vw":2.102809},{"c":2.08,"h":2.1,"l":2.02,"n":5336,"o":2.06,"t":"2025-01-16T05:00:00Z","v":930682,"vw":2.056716},{"c":2.05,"h":2.12,"l":2.04,"n":5304,"o":2.08,"t":"2025-01-17T05:00:00Z","v":1413059,"vw":2.059774},{"c":2.12,"h":2.14,"l":2.05,"n":4920,"o":2.05,"t":"2025-01-21T05:00:00Z","v":802412,"vw":2.107987},{"c":2.08,"h":2.135,"l":2.03,"n":4476,"o":2.11,"t":"2025-01-22T05:00:00Z","v":1021280,"vw":2.07316},{"c":2.12,"h":2.13,"l":2.07,"n":5194,"o":2.08,"t":"2025-01-23T05:00:00Z","v":877619,"vw":2.10782},{"c":2.18,"h":2.21,"l":2.125,"n":4684,"o":2.13,"t":"2025-01-24T05:00:00Z","v":812782,"vw":2.174906},{"c":2.46,"h":2.495,"l":2.175,"n":12012,"o":2.18,"t":"2025-01-27T05:00:00Z","v":2950606,"vw":2.400591},{"c":2.39,"h":2.45,"l":2.3122,"n":5122,"o":2.42,"t":"2025-01-28T05:00:00Z","v":793868,"vw":2.377741},{"c":2.31,"h":2.425,"l":2.28,"n":5781,"o":2.39,"t":"2025-01-29T05:00:00Z","v":960413,"vw":2.332766},{"c":2.42,"h":2.46,"l":2.31,"n":4487,"o":2.31,"t":"2025-01-30T05:00:00Z","v":747813,"vw":2.416002},{"c":2.48,"h":2.54,"l":2.4,"n":5194,"o":2.425,"t":"2025-01-31T05:00:00Z","v":869808,"vw":2.486788},{"c":2.51,"h":2.55,"l":2.39,"n":6865,"o":2.45,"t":"2025-02-03T05:00:00Z","v":820078,"vw":2.481005},{"c":2.63,"h":2.67,"l":2.49,"n":6189,"o":2.58,"t":"2025-02-04T05:00:00Z","v":1133640,"vw":2.622076},{"c":2.64,"h":2.705,"l":2.59,"n":3174,"o":2.66,"t":"2025-02-05T05:00:00Z","v":471044,"vw":2.64032},{"c":2.71,"h":2.77,"l":2.575,"n":8032,"o":2.64,"t":"2025-02-06T05:00:00Z","v":1449531,"vw":2.677086},{"c":2.63,"h":2.78,"l":2.53,"n":11915,"o":2.7,"t":"2025-02-07T05:00:00Z","v":3228687,"vw":2.669911},{"c":2.64,"h":2.685,"l":2.5537,"n":4620,"o":2.63,"t":"2025-02-10T05:00:00Z","v":955221,"vw":2.643846},{"c":2.63,"h":2.685,"l":2.61,"n":4581,"o":2.61,"t":"2025-02-11T05:00:00Z","v":1161377,"vw":2.646578},{"c":2.64,"h":2.74,"l":2.58,"n":7142,"o":2.62,"t":"2025-02-12T05:00:00Z","v":1204138,"vw":2.643856},{"c":2.76,"h":2.77,"l":2.65,"n":5549,"o":2.69,"t":"2025-02-13T05:00:00Z","v":632872,"vw":2.732967},{"c":2.7,"h":2.82,"l":2.69,"n":5383,"o":2.79,"t":"2025-02-14T05:00:00Z","v":905142,"vw":2.766316},{"c":2.76,"h":2.78,"l":2.595,"n":5836,"o":2.72,"t":"2025-02-18T05:00:00Z","v":2985028,"vw":2.7186},{"c":2.69,"h":2.75,"l":2.66,"n":5455,"o":2.75,"t":"2025-02-19T05:00:00Z","v":713122,"vw":2.690365},{"c":2.62,"h":2.71,"l":2.615,"n":4542,"o":2.66,"t":"2025-02-20T05:00:00Z","v":1182966,"vw":2.657318},{"c":2.48,"h":2.66,"l":2.435,"n":5442,"o":2.66,"t":"2025-02-21T05:00:00Z","v":1136934,"vw":2.518453},{"c":2.41,"h":2.5,"l":2.41,"n":4573,"o":2.48,"t":"2025-02-24T05:00:00Z","v":491911,"vw":2.448089},{"c":2.45,"h":2.51,"l":2.37,"n":6365,"o":2.42,"t":"2025-02-25T05:00:00Z","v":934295,"vw":2.442851},{"c":2.66,"h":2.705,"l":2.305,"n":7868,"o":2.47,"t":"2025-02-26T05:00:00Z","v":1160775,"vw":2.581019},{"c":2.75,"h":2.775,"l":2.62,"n":6206,"o":2.62,"t":"2025-02-27T05:00:00Z","v":795493,"vw":2.737312},{"c":2.83,"h":2.895,"l":2.78,"n":6470,"o":2.79,"t":"2025-02-28T05:00:00Z","v":1698463,"vw":2.832506},{"c":2.75,"h":2.98,"l":2.705,"n":5633,"o":2.83,"t":"2025-03-03T05:00:00Z","v":826633,"vw":2.790282},{"c":2.63,"h":2.91,"l":2.5601,"n":7448,"o":2.91,"t":"2025-03-04T05:00:00Z","v":799098,"vw":2.630867},{"c":2.63,"h":2.67,"l":2.545,"n":5413,"o":2.6,"t":"2025-03-05T05:00:00Z","v":622506,"vw":2.621087},{"c":2.62,"h":2.625,"l":2.47,"n":5574,"o":2.58,"t":"2025-03-06T05:00:00Z","v":804214,"vw":2.573078},{"c":2.68,"h":2.735,"l":2.595,"n":4776,"o":2.62,"t":"2025-03-07T05:00:00Z","v":609241,"vw":2.694898},{"c":2.52,"h":2.75,"l":2.51,"n":5523,"o":2.63,"t":"2025-03-10T04:00:00Z","v":664237,"vw":2.570746},{"c":2.5,"h":2.585,"l":2.47,"n":6852,"o":2.53,"t":"2025-03-11T04:00:00Z","v":746779,"vw":2.523304},{"c":2.56,"h":2.6,"l":2.48,"n":5144,"o":2.54,"t":"2025-03-12T04:00:00Z","v":559439,"vw":2.55092},{"c":2.57,"h":2.6,"l":2.48,"n":6733,"o":2.54,"t":"2025-03-13T04:00:00Z","v":688404,"vw":2.556728},{"c":2.64,"h":2.66,"l":2.51,"n":6283,"o":2.58,"t":"2025-03-14T04:00:00Z","v":755588,"vw":2.614503},{"c":2.68,"h":2.715,"l":2.625,"n":6378,"o":2.64,"t":"2025-03-17T04:00:00Z","v":653577,"vw":2.670549},{"c":2.65,"h":2.7,"l":2.595,"n":3830,"o":2.67,"t":"2025-03-18T04:00:00Z","v":707558,"vw":2.64604},{"c":2.72,"h":2.73,"l":2.61,"n":4119,"o":2.63,"t":"2025-03-19T04:00:00Z","v":521790,"vw":2.691976},{"c":2.68,"h":2.75,"l":2.67,"n":4516,"o":2.7,"t":"2025-03-20T04:00:00Z","v":482452,"vw":2.705823},{"c":2.45,"h":2.66,"l":2.45,"n":8025,"o":2.65,"t":"2025-03-21T04:00:00Z","v":3577242,"vw":2.517625},{"c":2.46,"h":2.6,"l":2.45,"n":5791,"o":2.49,"t":"2025-03-24T04:00:00Z","v":1122634,"vw":2.515323},{"c":2.42,"h":2.465,"l":2.345,"n":6535,"o":2.46,"t":"2025-03-25T04:00:00Z","v":885049,"vw":2.410004},{"c":2.43,"h":2.4499,"l":2.39,"n":4722,"o":2.4,"t":"2025-03-26T04:00:00Z","v":496981,"vw":2.415757},{"c":2.47,"h":2.49,"l":2.39,"n":3651,"o":2.44,"t":"2025-03-27T04:00:00Z","v":455624,"vw":2.461361},{"c":2.47,"h":2.5,"l":2.435,"n":4491,"o":2.5,"t":"2025-03-28T04:00:00Z","v":571507,"vw":2.46653},{"c":2.4,"h":2.48,"l":2.355,"n":5263,"o":2.4,"t":"2025-03-31T04:00:00Z","v":910715,"vw":2.424927},{"c":2.47,"h":2.57,"l":2.37,"n":6375,"o":2.4,"t":"2025-04-01T04:00:00Z","v":877670,"vw":2.490373},{"c":2.45,"h":2.52,"l":2.395,"n":3653,"o":2.45,"t":"2025-04-02T04:00:00Z","v":409361,"vw":2.449208},{"c":2.31,"h":2.46,"l":2.3,"n":5231,"o":2.39,"t":"2025-04-03T04:00:00Z","v":620944,"vw":2.365774},{"c":2.28,"h":2.385,"l":2.21,"n":7378,"o":2.3,"t":"2025-04-04T04:00:00Z","v":1025999,"vw":2.293403},{"c":2.26,"h":2.45,"l":2.1401,"n":10950,"o":2.22,"t":"2025-04-07T04:00:00Z","v":1248875,"vw":2.270988},{"c":2.12,"h":2.34,"l":2.08,"n":7239,"o":2.34,"t":"2025-04-08T04:00:00Z","v":845616,"vw":2.165281},{"c":2.34,"h":2.38,"l":2.035,"n":7360,"o":2.07,"t":"2025-04-09T04:00:00Z","v":1002077,"vw":2.25451},{"c":2.11,"h":2.285,"l":2.09,"n":5877,"o":2.26,"t":"2025-04-10T04:00:00Z","v":917898,"vw":2.143937},{"c":2.07,"h":2.2,"l":2,"n":5256,"o":2.2,"t":"2025-04-11T04:00:00Z","v":913615,"vw":2.064716},{"c":2.07,"h":2.09,"l":2.02,"n":6559,"o":2.09,"t":"2025-04-14T04:00:00Z","v":1267382,"vw":2.05954},{"c":2.12,"h":2.155,"l":2.055,"n":5432,"o":2.07,"t":"2025-04-15T04:00:00Z","v":680353,"vw":2.118656},{"c":2.13,"h":2.2,"l":2.09,"n":4936,"o":2.12,"t":"2025-04-16T04:00:00Z","v":697051,"vw":2.128933},{"c":2.25,"h":2.2563,"l":2.1101,"n":4957,"o":2.1899,"t":"2025-04-17T04:00:00Z","v":674439,"vw":2.218271},{"c":2.23,"h":2.295,"l":2.16,"n":6967,"o":2.21,"t":"2025-04-21T04:00:00Z","v":920091,"vw":2.244854},{"c":2.26,"h":2.28,"l":2.15,"n":5474,"o":2.27,"t":"2025-04-22T04:00:00Z","v":654954,"vw":2.246124},{"c":2.26,"h":2.39,"l":2.241,"n":7086,"o":2.36,"t":"2025-04-23T04:00:00Z","v":838890,"vw":2.308545},{"c":2.28,"h":2.3,"l":2.23,"n":4416,"o":2.26,"t":"2025-04-24T04:00:00Z","v":439397,"vw":2.274263},{"c":2.27,"h":2.28,"l":2.2,"n":3925,"o":2.25,"t":"2025-04-25T04:00:00Z","v":520676,"vw":2.254458},{"c":2.32,"h":2.34,"l":2.25,"n":4839,"o":2.26,"t":"2025-04-28T04:00:00Z","v":620389,"vw":2.300666},{"c":2.29,"h":2.345,"l":2.26,"n":4355,"o":2.31,"t":"2025-04-29T04:00:00Z","v":514033,"vw":2.298298},{"c":2.26,"h":2.29,"l":2.22,"n":3319,"o":2.24,"t":"2025-04-30T04:00:00Z","v":669816,"vw":2.257851},{"c":2.24,"h":2.27,"l":2.2036,"n":3745,"o":2.27,"t":"2025-05-01T04:00:00Z","v":550667,"vw":2.233979},{"c":2.27,"h":2.31,"l":2.23,"n":4185,"o":2.28,"t":"2025-05-02T04:00:00Z","v":434403,"vw":2.266401},{"c":2.18,"h":2.26,"l":2.15,"n":4379,"o":2.26,"t":"2025-05-05T04:00:00Z","v":532042,"vw":2.193722},{"c":2.86,"h":3.14,"l":2.335,"n":25689,"o":2.4,"t":"2025-05-06T04:00:00Z","v":4216355,"vw":2.912599},{"c":2.92,"h":3.02,"l":2.8,"n":13777,"o":2.87,"t":"2025-05-07T04:00:00Z","v":1913639,"vw":2.885674},{"c":2.96,"h":3.135,"l":2.9,"n":8137,"o":2.98,"t":"2025-05-08T04:00:00Z","v":1125736,"vw":3.013152},{"c":3.02,"h":3.03,"l":2.91,"n":6321,"o":2.94,"t":"2025-05-09T04:00:00Z","v":572629,"vw":2.995115},{"c":2.99,"h":3.1,"l":2.95,"n":6750,"o":3.1,"t":"2025-05-12T04:00:00Z","v":803152,"vw":3.005952},{"c":3.05,"h":3.07,"l":2.92,"n":3985,"o":3.04,"t":"2025-05-13T04:00:00Z","v":483043,"vw":3.013212},{"c":2.97,"h":3.04,"l":2.92,"n":8004,"o":3.03,"t":"2025-05-14T04:00:00Z","v":916472,"vw":2.971764},{"c":3.04,"h":3.045,"l":2.94,"n":3775,"o":2.97,"t":"2025-05-15T04:00:00Z","v":540240,"vw":2.99404},{"c":3.13,"h":3.15,"l":2.99,"n":7023,"o":3.03,"t":"2025-05-16T04:00:00Z","v":1184972,"vw":3.111217},{"c":3.18,"h":3.23,"l":3.03,"n":5105,"o":3.06,"t":"2025-05-19T04:00:00Z","v":577534,"vw":3.164318},{"c":3.27,"h":3.36,"l":3.12,"n":6172,"o":3.17,"t":"2025-05-20T04:00:00Z","v":789576,"vw":3.267979},{"c":3.14,"h":3.225,"l":3.09,"n":5668,"o":3.2,"t":"2025-05-21T04:00:00Z","v":743115,"vw":3.154524},{"c":3.01,"h":3.14,"l":3,"n":4753,"o":3.14,"t":"2025-05-22T04:00:00Z","v":872984,"vw":3.027555},{"c":3.14,"h":3.155,"l":2.96,"n":4485,"o":3.01,"t":"2025-05-23T04:00:00Z","v":712134,"vw":3.099653},{"c":3.24,"h":3.3,"l":3.14,"n":5143,"o":3.22,"t":"2025-05-27T04:00:00Z","v":512485,"vw":3.239985},{"c":3.22,"h":3.25,"l":3.145,"n":3433,"o":3.22,"t":"2025-05-28T04:00:00Z","v":361995,"vw":3.207982},{"c":3.26,"h":3.36,"l":3.23,"n":4584,"o":3.23,"t":"2025-05-29T04:00:00Z","v":454024,"vw":3.2771},{"c":3.13,"h":3.28,"l":3.12,"n":3727,"o":3.28,"t":"2025-05-30T04:00:00Z","v":644164,"vw":3.153843},{"c":3.16,"h":3.22,"l":3.07,"n":6215,"o":3.11,"t":"2025-06-02T04:00:00Z","v":728440,"vw":3.16062},{"c":3.22,"h":3.285,"l":3.09,"n":5809,"o":3.17,"t":"2025-06-03T04:00:00Z","v":641766,"vw":3.206841},{"c":3.22,"h":3.295,"l":3.19,"n":4867,"o":3.22,"t":"2025-06-04T04:00:00Z","v":681476,"vw":3.231123},{"c":3.28,"h":3.3275,"l":3.2,"n":4319,"o":3.22,"t":"2025-06-05T04:00:00Z","v":533257,"vw":3.278091},{"c":3.38,"h":3.41,"l":3.29,"n":5070,"o":3.33,"t":"2025-06-06T04:00:00Z","v":612835,"vw":3.370315},{"c":3.39,"h":3.43,"l":3.26,"n":5699,"o":3.43,"t":"2025-06-09T04:00:00Z","v":486708,"vw":3.386563},{"c":3.35,"h":3.39,"l":3.31,"n":4144,"o":3.39,"t":"2025-06-10T04:00:00Z","v":471924,"vw":3.349372},{"c":3.37,"h":3.45,"l":3.35,"n":6587,"o":3.37,"t":"2025-06-11T04:00:00Z","v":709615,"vw":3.392225},{"c":3.44,"h":3.455,"l":3.32,"n":5325,"o":3.32,"t":"2025-06-12T04:00:00Z","v":741120,"vw":3.414565},{"c":3.48,"h":3.495,"l":3.38,"n":6279,"o":3.41,"t":"2025-06-13T04:00:00Z","v":1510258,"vw":3.452518},{"c":3.59,"h":3.68,"l":3.48,"n":8184,"o":3.5,"t":"2025-06-16T04:00:00Z","v":777170,"vw":3.60566},{"c":3.61,"h":3.67,"l":3.565,"n":5876,"o":3.59,"t":"2025-06-17T04:00:00Z","v":619635,"vw":3.61563},{"c":3.69,"h":3.89,"l":3.61,"n":7114,"o":3.62,"t":"2025-06-18T04:00:00Z","v":1011861,"vw":3.747246},{"c":3.74,"h":3.86,"l":3.65,"n":6902,"o":3.74,"t":"2025-06-20T04:00:00Z","v":2133660,"vw":3.736189},{"c":3.68,"h":3.835,"l":3.56,"n":6280,"o":3.74,"t":"2025-06-23T04:00:00Z","v":733838,"vw":3.687017},{"c":3.68,"h":3.76,"l":3.645,"n":5090,"o":3.68,"t":"2025-06-24T04:00:00Z","v":972279,"vw":3.677281},{"c":3.52,"h":3.73,"l":3.5,"n":6415,"o":3.68,"t":"2025-06-25T04:00:00Z","v":962203,"vw":3.591238},{"c":3.57,"h":3.6,"l":3.505,"n":7276,"o":3.52,"t":"2025-06-26T04:00:00Z","v":857457,"vw":3.56182},{"c":3.56,"h":3.64,"l":3.5206,"n":6201,"o":3.55,"t":"2025-06-27T04:00:00Z","v":1526933,"vw":3.571822},{"c":3.58,"h":3.62,"l":3.495,"n":7532,"o":3.6,"t":"2025-06-30T04:00:00Z","v":1298725,"vw":3.564667},{"c":3.76,"h":3.815,"l":3.56,"n":7791,"o":3.57,"t":"2025-07-01T04:00:00Z","v":1699095,"vw":3.733494},{"c":3.71,"h":3.79,"l":3.67,"n":6655,"o":3.75,"t":"2025-07-02T04:00:00Z","v":1059457,"vw":3.729667},{"c":3.75,"h":3.79,"l":3.69,"n":3841,"o":3.71,"t":"2025-07-03T04:00:00Z","v":521740,"vw":3.742976},{"c":3.55,"h":3.74,"l":3.535,"n":5805,"o":3.73,"t":"2025-07-07T04:00:00Z","v":694907,"vw":3.628876},{"c":3.56,"h":3.615,"l":3.495,"n":5125,"o":3.54,"t":"2025-07-08T04:00:00Z","v":1452589,"vw":3.550839},{"c":3.66,"h":3.675,"l":3.54,"n":5327,"o":3.58,"t":"2025-07-09T04:00:00Z","v":1169837,"vw":3.601829},{"c":3.8,"h":3.83,"l":3.61,"n":9998,"o":3.61,"t":"2025-07-10T04:00:00Z","v":1759316,"vw":3.774621},{"c":3.72,"h":3.77,"l":3.635,"n":5638,"o":3.75,"t":"2025-07-11T04:00:00Z","v":1126680,"vw":3.723357},{"c":3.89,"h":3.9,"l":3.5964,"n":7483,"o":3.71,"t":"2025-07-14T04:00:00Z","v":1542955,"vw":3.818721},{"c":3.78,"h":3.9,"l":3.74,"n":6626,"o":3.9,"t":"2025-07-15T04:00:00Z","v":990956,"vw":3.799513},{"c":3.71,"h":3.825,"l":3.69,"n":7647,"o":3.78,"t":"2025-07-16T04:00:00Z","v":941239,"vw":3.72933},{"c":3.6,"h":3.76,"l":3.57,"n":6904,"o":3.69,"t":"2025-07-17T04:00:00Z","v":1667834,"vw":3.632959},{"c":3.47,"h":3.64,"l":3.395,"n":6206,"o":3.64,"t":"2025-07-18T04:00:00Z","v":1224553,"vw":3.483013},{"c":3.42,"h":3.54,"l":3.39,"n":5070,"o":3.47,"t":"2025-07-21T04:00:00Z","v":656651,"vw":3.425515},{"c":3.53,"h":3.545,"l":3.42,"n":7874,"o":3.44,"t":"2025-07-22T04:00:00Z","v":879598,"vw":3.509739},{"c":3.53,"h":3.54,"l":3.441,"n":6333,"o":3.53,"t":"2025-07-23T04:00:00Z","v":1684226,"vw":3.48054},{"c":3.46,"h":3.5091,"l":3.4536,"n":5058,"o":3.49,"t":"2025-07-24T04:00:00Z","v":706449,"vw":3.472246},{"c":3.42,"h":3.525,"l":3.395,"n":5109,"o":3.51,"t":"2025-07-25T04:00:00Z","v":1149983,"vw":3.466048},{"c":3.37,"h":3.455,"l":3.36,"n":6655,"o":3.41,"t":"2025-07-28T04:00:00Z","v":1002946,"vw":3.397738},{"c":3.41,"h":3.4299,"l":3.345,"n":5609,"o":3.39,"t":"2025-07-29T04:00:00Z","v":1046847,"vw":3.383721},{"c":3.29,"h":3.425,"l":3.22,"n":7541,"o":3.41,"t":"2025-07-30T04:00:00Z","v":924191,"vw":3.320408},{"c":3.27,"h":3.28,"l":3.21,"n":7138,"o":3.26,"t":"2025-07-31T04:00:00Z","v":749739,"vw":3.253197},{"c":3.27,"h":3.3,"l":3.18,"n":6933,"o":3.25,"t":"2025-08-01T04:00:00Z","v":908071,"vw":3.258479},{"c":3.41,"h":3.42,"l":3.24,"n":6769,"o":3.26,"t":"2025-08-04T04:00:00Z","v":793497,"vw":3.360469},{"c":3.43,"h":3.45,"l":3.235,"n":5762,"o":3.37,"t":"2025-08-05T04:00:00Z","v":768500,"vw":3.386438},{"c":3.37,"h":3.45,"l":3.36,"n":5027,"o":3.45,"t":"2025-08-06T04:00:00Z","v":452489,"vw":3.387924},{"c":3.39,"h":3.44,"l":3.35,"n":4953,"o":3.39,"t":"2025-08-07T04:00:00Z","v":463869,"vw":3.392393},{"c":3.36,"h":3.425,"l":3.29,"n":5777,"o":3.4,"t":"2025-08-08T04:00:00Z","v":640429,"vw":3.36669},{"c":3.37,"h":3.41,"l":3.35,"n":4780,"o":3.36,"t":"2025-08-11T04:00:00Z","v":478066,"vw":3.377569},{"c":3.64,"h":3.715,"l":3.355,"n":7623,"o":3.41,"t":"2025-08-12T04:00:00Z","v":1042915,"vw":3.598997},{"c":3.64,"h":3.68,"l":3.5801,"n":6071,"o":3.66,"t":"2025-08-13T04:00:00Z","v":761422,"vw":3.634879},{"c":3.48,"h":3.58,"l":3.465,"n":3890,"o":3.58,"t":"2025-08-14T04:00:00Z","v":491617,"vw":3.495005},{"c":3.37,"h":3.5,"l":3.37,"n":4148,"o":3.5,"t":"2025-08-15T04:00:00Z","v":512414,"vw":3.418299},{"c":3.4,"h":3.44,"l":3.37,"n":4607,"o":3.38,"t":"2025-08-18T04:00:00Z","v":483078,"vw":3.398404},{"c":3.49,"h":3.495,"l":3.38,"n":3999,"o":3.38,"t":"2025-08-19T04:00:00Z","v":321546,"vw":3.46843},{"c":3.56,"h":3.59,"l":3.43,"n":3920,"o":3.43,"t":"2025-08-20T04:00:00Z","v":473329,"vw":3.546504},{"c":3.56,"h":3.57,"l":3.46,"n":3857,"o":3.55,"t":"2025-08-21T04:00:00Z","v":296793,"vw":3.549611},{"c":3.8,"h":3.9,"l":3.5938,"n":9902,"o":3.6,"t":"2025-08-22T04:00:00Z","v":1456760,"vw":3.803315},{"c":3.71,"h":3.805,"l":3.675,"n":3474,"o":3.79,"t":"2025-08-25T04:00:00Z","v":378065,"vw":3.734867},{"c":3.76,"h":3.815,"l":3.715,"n":4961,"o":3.72,"t":"2025-08-26T04:00:00Z","v":805814,"vw":3.764417},{"c":3.8,"h":3.81,"l":3.7044,"n":3459,"o":3.73,"t":"2025-08-27T04:00:00Z","v":496828,"vw":3.789662},{"c":3.77,"h":3.81,"l":3.65,"n":5420,"o":3.81,"t":"2025-08-28T04:00:00Z","v":514545,"vw":3.727813},{"c":3.81,"h":3.83,"l":3.73,"n":4440,"o":3.79,"t":"2025-08-29T04:00:00Z","v":381499,"vw":3.800417},{"c":3.77,"h":3.905,"l":3.74,"n":5488,"o":3.74,"t":"2025-09-02T04:00:00Z","v":718335,"vw":3.79079},{"c":3.74,"h":3.85,"l":3.64,"n":4813,"o":3.64,"t":"2025-09-03T04:00:00Z","v":435654,"vw":3.75551},{"c":3.89,"h":3.93,"l":3.665,"n":5354,"o":3.77,"t":"2025-09-04T04:00:00Z","v":670130,"vw":3.859958},{"c":4.12,"h":4.13,"l":3.82,"n":8827,"o":3.94,"t":"2025-09-05T04:00:00Z","v":1203544,"vw":3.993143},{"c":4.29,"h":4.33,"l":4.055,"n":11316,"o":4.12,"t":"2025-09-08T04:00:00Z","v":1630844,"vw":4.268701},{"c":4.28,"h":4.35,"l":4.245,"n":8726,"o":4.28,"t":"2025-09-09T04:00:00Z","v":1359455,"vw":4.293887},{"c":4.36,"h":4.37,"l":4.2,"n":6414,"o":4.24,"t":"2025-09-10T04:00:00Z","v":858169,"vw":4.302652},{"c":4.53,"h":4.53,"l":4.33,"n":5837,"o":4.33,"t":"2025-09-11T04:00:00Z","v":855558,"vw":4.455824},{"c":4.45,"h":4.56,"l":4.355,"n":6360,"o":4.48,"t":"2025-09-12T04:00:00Z","v":697673,"vw":4.457149},{"c":4.43,"h":4.5706,"l":4.4107,"n":6555,"o":4.44,"t":"2025-09-15T04:00:00Z","v":917407,"vw":4.460349},{"c":4.37,"h":4.46,"l":4.34,"n":5758,"o":4.39,"t":"2025-09-16T04:00:00Z","v":785318,"vw":4.386217},{"c":4.41,"h":4.61,"l":4.35,"n":7766,"o":4.43,"t":"2025-09-17T04:00:00Z","v":1089110,"vw":4.468674},{"c":4.49,"h":4.57,"l":4.39,"n":6277,"o":4.41,"t":"2025-09-18T04:00:00Z","v":708904,"vw":4.490863},{"c":4.58,"h":4.61,"l":4.385,"n":8191,"o":4.5,"t":"2025-09-19T04:00:00Z","v":3702764,"vw":4.54454},{"c":4.58,"h":4.65,"l":4.5,"n":7367,"o":4.55,"t":"2025-09-22T04:00:00Z","v":1168064,"vw":4.573078},{"c":4.6,"h":4.65,"l":4.52,"n":8330,"o":4.59,"t":"2025-09-23T04:00:00Z","v":1008349,"vw":4.588297},{"c":4.42,"h":4.62,"l":4.41,"n":6173,"o":4.62,"t":"2025-09-24T04:00:00Z","v":813897,"vw":4.470118},{"c":4.39,"h":4.45,"l":4.35,"n":6652,"o":4.41,"t":"2025-09-25T04:00:00Z","v":749008,"vw":4.390297},{"c":4.41,"h":4.43,"l":4.35,"n":5047,"o":4.39,"t":"2025-09-26T04:00:00Z","v":569002,"vw":4.400324},{"c":4.24,"h":4.44,"l":4.23,"n":4804,"o":4.44,"t":"2025-09-29T04:00:00Z","v":541740,"vw":4.287353},{"c":4.41,"h":4.425,"l":4.16,"n":6036,"o":4.24,"t":"2025-09-30T04:00:00Z","v":852313,"vw":4.347425},{"c":4.4,"h":4.405,"l":4.275,"n":5984,"o":4.34,"t":"2025-10-01T04:00:00Z","v":716863,"vw":4.363168},{"c":4.39,"h":4.4,"l":4.2743,"n":5647,"o":4.39,"t":"2025-10-02T04:00:00Z","v":637076,"vw":4.352251},{"c":4.38,"h":4.5,"l":4.36,"n":4162,"o":4.44,"t":"2025-10-03T04:00:00Z","v":440041,"vw":4.408626},{"c":4.32,"h":4.38,"l":4.255,"n":6540,"o":4.38,"t":"2025-10-06T04:00:00Z","v":770366,"vw":4.307106},{"c":4.33,"h":4.36,"l":4.25,"n":4791,"o":4.31,"t":"2025-10-07T04:00:00Z","v":616038,"vw":4.317183},{"c":4.25,"h":4.36,"l":4.205,"n":3566,"o":4.36,"t":"2025-10-08T04:00:00Z","v":311217,"vw":4.245051},{"c":4.12,"h":4.23,"l":4.09,"n":5466,"o":4.21,"t":"2025-10-09T04:00:00Z","v":608733,"vw":4.129021},{"c":4.05,"h":4.14,"l":3.9801,"n":5286,"o":4.12,"t":"2025-10-10T04:00:00Z","v":641596,"vw":4.055461},{"c":4.1,"h":4.12,"l":4.01,"n":4630,"o":4.09,"t":"2025-10-13T04:00:00Z","v":467875,"vw":4.085793},{"c":4.16,"h":4.17,"l":4.01,"n":7261,"o":4.01,"t":"2025-10-14T04:00:00Z","v":487275,"vw":4.119574},{"c":4.14,"h":4.27,"l":4.12,"n":4647,"o":4.17,"t":"2025-10-15T04:00:00Z","v":341092,"vw":4.158177},{"c":4.1,"h":4.15,"l":4.04,"n":7795,"o":4.12,"t":"2025-10-16T04:00:00Z","v":712514,"vw":4.073375},{"c":4.07,"h":4.1556,"l":4.07,"n":5511,"o":4.07,"t":"2025-10-17T04:00:00Z","v":405978,"vw":4.098748},{"c":4.17,"h":4.17,"l":4.055,"n":4635,"o":4.09,"t":"2025-10-20T04:00:00Z","v":346854,"vw":4.141111},{"c":4.19,"h":4.26,"l":4.13,"n":6100,"o":4.13,"t":"2025-10-21T04:00:00Z","v":709038,"vw":4.198885},{"c":4.21,"h":4.25,"l":4.11,"n":8160,"o":4.19,"t":"2025-10-22T04:00:00Z","v":860828,"vw":4.172397},{"c":4.3,"h":4.32,"l":4.195,"n":6833,"o":4.21,"t":"2025-10-23T04:00:00Z","v":576917,"vw":4.286722},{"c":4.3,"h":4.36,"l":4.24,"n":5960,"o":4.35,"t":"2025-10-24T04:00:00Z","v":644975,"vw":4.290077},{"c":4.14,"h":4.3,"l":4.14,"n":5078,"o":4.27,"t":"2025-10-27T04:00:00Z","v":382133,"vw":4.183889},{"c":4.17,"h":4.18,"l":4.05,"n":4637,"o":4.1,"t":"2025-10-28T04:00:00Z","v":439789,"vw":4.151208},{"c":4.1,"h":4.235,"l":4.0409,"n":6230,"o":4.15,"t":"2025-10-29T04:00:00Z","v":697338,"vw":4.122068},{"c":4.16,"h":4.2,"l":4.06,"n":5357,"o":4.06,"t":"2025-10-30T04:00:00Z","v":511806,"vw":4.131947},{"c":4.26,"h":4.325,"l":4.09,"n":5308,"o":4.14,"t":"2025-10-31T04:00:00Z","v":637440,"vw":4.243815},{"c":4.42,"h":4.43,"l":4.155,"n":10103,"o":4.25,"t":"2025-11-03T05:00:00Z","v":1080983,"vw":4.322762},{"c":4.205,"h":4.26,"l":3.92,"n":10244,"o":4.17,"t":"2025-11-04T05:00:00Z","v":2806664,"vw":4.122332},{"c":4.255,"h":4.31,"l":4.15,"n":6107,"o":4.22,"t":"2025-11-05T05:00:00Z","v":925012,"vw":4.244272},{"c":4.45,"h":4.47,"l":4.23,"n":7675,"o":4.23,"t":"2025-11-06T05:00:00Z","v":781662,"vw":4.388702},{"c":4.47,"h":4.57,"l":4.3,"n":7368,"o":4.45,"t":"2025-11-07T05:00:00Z","v":808371,"vw":4.487163},{"c":4.5,"h":4.54,"l":4.45,"n":7340,"o":4.48,"t":"2025-11-10T05:00:00Z","v":1078628,"vw":4.493294},{"c":4.57,"h":4.62,"l":4.45,"n":5246,"o":4.53,"t":"2025-11-11T05:00:00Z","v":463873,"vw":4.561205},{"c":4.57,"h":4.6,"l":4.545,"n":5373,"o":4.55,"t":"2025-11-12T05:00:00Z","v":835460,"vw":4.572218},{"c":4.77,"h":4.985,"l":4.49,"n":15823,"o":4.57,"t":"2025-11-13T05:00:00Z","v":2380173,"vw":4.82647},{"c":4.63,"h":4.9325,"l":4.55,"n":8402,"o":4.76,"t":"2025-11-14T05:00:00Z","v":713725,"vw":4.654838},{"c":4.61,"h":4.73,"l":4.575,"n":6444,"o":4.63,"t":"2025-11-17T05:00:00Z","v":628361,"vw":4.635707},{"c":4.58,"h":4.645,"l":4.51,"n":7283,"o":4.58,"t":"2025-11-18T05:00:00Z","v":899195,"vw":4.576861},{"c":4.51,"h":4.6,"l":4.405,"n":7151,"o":4.56,"t":"2025-11-19T05:00:00Z","v":735927,"vw":4.499672},{"c":4.45,"h":4.6,"l":4.39,"n":6055,"o":4.55,"t":"2025-11-20T05:00:00Z","v":555896,"vw":4.481257},{"c":4.62,"h":4.718,"l":4.34,"n":11610,"o":4.43,"t":"2025-11-21T05:00:00Z","v":1485467,"vw":4.593327},{"c":4.62,"h":4.67,"l":4.505,"n":6279,"o":4.62,"t":"2025-11-24T05:00:00Z","v":988004,"vw":4.618589},{"c":4.74,"h":4.76,"l":4.63,"n":8382,"o":4.66,"t":"2025-11-25T05:00:00Z","v":1002378,"vw":4.734337},{"c":4.87,"h":4.88,"l":4.72,"n":7707,"o":4.72,"t":"2025-11-26T05:00:00Z","v":907657,"vw":4.828205},{"c":4.83,"h":4.88,"l":4.79,"n":3262,"o":4.88,"t":"2025-11-28T05:00:00Z","v":269716,"vw":4.827044},{"c":4.83,"h":4.86,"l":4.68,"n":6862,"o":4.79,"t":"2025-12-01T05:00:00Z","v":978695,"vw":4.805004},{"c":4.76,"h":4.87,"l":4.755,"n":6072,"o":4.87,"t":"2025-12-02T05:00:00Z","v":554232,"vw":4.777756},{"c":4.81,"h":4.855,"l":4.765,"n":6427,"o":4.8,"t":"2025-12-03T05:00:00Z","v":669306,"vw":4.80883},{"c":4.78,"h":4.82,"l":4.74,"n":4536,"o":4.78,"t":"2025-12-04T05:00:00Z","v":453882,"vw":4.779179},{"c":4.77,"h":4.795,"l":4.73,"n":4436,"o":4.77,"t":"2025-12-05T05:00:00Z","v":571141,"vw":4.762152},{"c":4.76,"h":4.815,"l":4.735,"n":7582,"o":4.78,"t":"2025-12-08T05:00:00Z","v":546744,"vw":4.763799},{"c":4.88,"h":4.99,"l":4.76,"n":8497,"o":4.78,"t":"2025-12-09T05:00:00Z","v":1962722,"vw":4.901744},{"c":4.94,"h":4.97,"l":4.8784,"n":10054,"o":4.9,"t":"2025-12-10T05:00:00Z","v":1400135,"vw":4.940636},{"c":4.68,"h":4.96,"l":4.65,"n":6524,"o":4.94,"t":"2025-12-11T05:00:00Z","v":694747,"vw":4.758545},{"c":4.69,"h":4.8013,"l":4.655,"n":6243,"o":4.71,"t":"2025-12-12T05:00:00Z","v":726503,"vw":4.705166},{"c":4.91,"h":5,"l":4.72,"n":8782,"o":4.78,"t":"2025-12-15T05:00:00Z","v":1217759,"vw":4.901314},{"c":4.82,"h":4.955,"l":4.82,"n":6646,"o":4.92,"t":"2025-12-16T05:00:00Z","v":717266,"vw":4.862494},{"c":4.97,"h":5.04,"l":4.85,"n":9839,"o":4.92,"t":"2025-12-17T05:00:00Z","v":1101321,"vw":4.979582},{"c":5.06,"h":5.085,"l":4.99,"n":12666,"o":5,"t":"2025-12-18T05:00:00Z","v":1275083,"vw":5.05467},{"c":5.14,"h":5.155,"l":5.0326,"n":8232,"o":5.08,"t":"2025-12-19T05:00:00Z","v":2850249,"vw":5.121951},{"c":4.94,"h":5.14,"l":4.93,"n":6568,"o":5.14,"t":"2025-12-22T05:00:00Z","v":779922,"vw":5.002668},{"c":5.01,"h":5.04,"l":4.855,"n":7746,"o":4.94,"t":"2025-12-23T05:00:00Z","v":1168432,"vw":4.983688},{"c":4.89,"h":5.015,"l":4.85,"n":3110,"o":5.01,"t":"2025-12-24T05:00:00Z","v":342309,"vw":4.892322},{"c":4.8,"h":4.91,"l":4.79,"n":3447,"o":4.87,"t":"2025-12-26T05:00:00Z","v":322866,"vw":4.816149},{"c":4.73,"h":4.82,"l":4.62,"n":6568,"o":4.8,"t":"2025-12-29T05:00:00Z","v":835425,"vw":4.702053},{"c":4.73,"h":4.775,"l":4.685,"n":3702,"o":4.73,"t":"2025-12-30T05:00:00Z","v":412637,"vw":4.730414},{"c":4.85,"h":4.87,"l":4.7,"n":4437,"o":4.73,"t":"2025-12-31T05:00:00Z","v":662668,"vw":4.822152},{"c":4.98,"h":5.025,"l":4.83,"n":7045,"o":4.86,"t":"2026-01-02T05:00:00Z","v":934010,"vw":4.948431},{"c":5.18,"h":5.225,"l":4.98,"n":19443,"o":5.01,"t":"2026-01-05T05:00:00Z","v":4607679,"vw":5.178049},{"c":5.24,"h":5.25,"l":5.05,"n":9084,"o":5.16,"t":"2026-01-06T05:00:00Z","v":1113545,"vw":5.194695},{"c":5.32,"h":5.3699,"l":5.21,"n":9121,"o":5.22,"t":"2026-01-07T05:00:00Z","v":1626382,"vw":5.300501},{"c":5.4,"h":5.415,"l":5.295,"n":7090,"o":5.31,"t":"2026-01-08T05:00:00Z","v":1066317,"vw":5.384222},{"c":5.4,"h":5.46,"l":5.37,"n":8068,"o":5.38,"t":"2026-01-09T05:00:00Z","v":1504010,"vw":5.42559},{"c":5.43,"h":5.45,"l":5.3419,"n":7571,"o":5.37,"t":"2026-01-12T05:00:00Z","v":1200138,"vw":5.408214},{"c":5.37,"h":5.46,"l":5.365,"n":5221,"o":5.45,"t":"2026-01-13T05:00:00Z","v":709051,"vw":5.394268},{"c":5.35,"h":5.39,"l":5.285,"n":6514,"o":5.38,"t":"2026-01-14T05:00:00Z","v":733374,"vw":5.333402},{"c":5.5,"h":5.53,"l":5.34,"n":8592,"o":5.34,"t":"2026-01-15T05:00:00Z","v":1159864,"vw":5.495002},{"c":5.92,"h":6.04,"l":5.51,"n":23294,"o":5.52,"t":"2026-01-16T05:00:00Z","v":4907250,"vw":5.815211},{"c":5.9,"h":5.93,"l":5.66,"n":17246,"o":5.93,"t":"2026-01-20T05:00:00Z","v":3854719,"vw":5.787248},{"c":6.01,"h":6.05,"l":5.835,"n":11941,"o":5.9,"t":"2026-01-21T05:00:00Z","v":2396118,"vw":5.972921},{"c":5.73,"h":6.06,"l":5.675,"n":11149,"o":6.06,"t":"2026-01-22T05:00:00Z","v":2288454,"vw":5.875175},{"c":5.66,"h":5.78,"l":5.52,"n":5668,"o":5.71,"t":"2026-01-23T05:00:00Z","v":829735,"vw":5.635508},{"c":5.62,"h":5.68,"l":5.605,"n":6086,"o":5.66,"t":"2026-01-26T05:00:00Z","v":826045,"vw":5.629776},{"c":5.63,"h":5.66,"l":5.52,"n":6439,"o":5.65,"t":"2026-01-27T05:00:00Z","v":3377891,"vw":5.613084},{"c":5.56,"h":5.64,"l":5.545,"n":6689,"o":5.64,"t":"2026-01-28T05:00:00Z","v":725469,"vw":5.567123},{"c":5.87,"h":5.87,"l":5.57,"n":10993,"o":5.57,"t":"2026-01-29T05:00:00Z","v":1327541,"vw":5.7986},{"c":5.81,"h":5.85,"l":5.69,"n":7741,"o":5.79,"t":"2026-01-30T05:00:00Z","v":1113234,"vw":5.782849},{"c":5.84,"h":6,"l":5.745,"n":10151,"o":5.82,"t":"2026-02-02T05:00:00Z","v":1281539,"vw":5.891442},{"c":5.88,"h":5.915,"l":5.83,"n":8597,"o":5.86,"t":"2026-02-03T05:00:00Z","v":912398,"vw":5.869664},{"c":6.01,"h":6.01,"l":5.825,"n":13345,"o":5.93,"t":"2026-02-04T05:00:00Z","v":2420776,"vw":5.930317},{"c":6.2,"h":6.25,"l":5.89,"n":15333,"o":6,"t":"2026-02-05T05:00:00Z","v":2708364,"vw":6.155905},{"c":6.37,"h":6.39,"l":6.15,"n":11671,"o":6.25,"t":"2026-02-06T05:00:00Z","v":1810056,"vw":6.30696},{"c":6.32,"h":6.5,"l":6.27,"n":11409,"o":6.42,"t":"2026-02-09T05:00:00Z","v":1991310,"vw":6.378751},{"c":6.42,"h":6.54,"l":6.32,"n":8818,"o":6.35,"t":"2026-02-10T05:00:00Z","v":1242016,"vw":6.426541},{"c":6.29,"h":6.54,"l":6.28,"n":8446,"o":6.52,"t":"2026-02-11T05:00:00Z","v":979694,"vw":6.380685},{"c":6.3,"h":6.39,"l":6.21,"n":9400,"o":6.39,"t":"2026-02-12T05:00:00Z","v":1081780,"vw":6.30017},{"c":6.55,"h":6.61,"l":6.29,"n":12106,"o":6.35,"t":"2026-02-13T05:00:00Z","v":4133112,"vw":6.506534},{"c":6.69,"h":6.755,"l":6.36,"n":11086,"o":6.52,"t":"2026-02-17T05:00:00Z","v":3148412,"vw":6.674553},{"c":6.65,"h":6.85,"l":6.555,"n":19181,"o":6.68,"t":"2026-02-18T05:00:00Z","v":3974790,"vw":6.7409},{"c":6.36,"h":6.7,"l":6.32,"n":10794,"o":6.65,"t":"2026-02-19T05:00:00Z","v":1220357,"vw":6.405476},{"c":6.24,"h":6.415,"l":6.21,"n":8192,"o":6.39,"t":"2026-02-20T05:00:00Z","v":921388,"vw":6.303462},{"c":6.15,"h":6.34,"l":6.12,"n":12844,"o":6.22,"t":"2026-02-23T05:00:00Z","v":2012083,"vw":6.185932},{"c":6.1,"h":6.23,"l":5.66,"n":14307,"o":6.1,"t":"2026-02-24T05:00:00Z","v":2109264,"vw":6.045901},{"c":6.39,"h":6.4,"l":5.97,"n":10265,"o":5.97,"t":"2026-02-25T05:00:00Z","v":1207182,"vw":6.269654},{"c":6.81,"h":6.85,"l":6.37,"n":17286,"o":6.38,"t":"2026-02-26T05:00:00Z","v":2912254,"vw":6.701311},{"c":6.76,"h":6.85,"l":6.52,"n":16182,"o":6.74,"t":"2026-02-27T05:00:00Z","v":2448066,"vw":6.752377},{"c":7.24,"h":7.265,"l":6.53,"n":17449,"o":6.66,"t":"2026-03-02T05:00:00Z","v":2619944,"vw":7.062589},{"c":7.26,"h":7.52,"l":6.95,"n":16412,"o":7.03,"t":"2026-03-03T05:00:00Z","v":3168978,"vw":7.210593},{"c":7.55,"h":7.61,"l":7.21,"n":12834,"o":7.28,"t":"2026-03-04T05:00:00Z","v":2334119,"vw":7.492951},{"c":7.25,"h":7.57,"l":7.1,"n":19651,"o":7.41,"t":"2026-03-05T05:00:00Z","v":3056298,"vw":7.419359},{"c":6.93,"h":7.17,"l":6.745,"n":13253,"o":7.15,"t":"2026-03-06T05:00:00Z","v":1425386,"vw":6.912837},{"c":7.27,"h":7.375,"l":6.81,"n":18789,"o":6.81,"t":"2026-03-09T04:00:00Z","v":1677232,"vw":7.190707},{"c":7.29,"h":7.46,"l":7.1018,"n":17131,"o":7.19,"t":"2026-03-10T04:00:00Z","v":1884362,"vw":7.308995},{"c":7.5,"h":7.52,"l":7.125,"n":15245,"o":7.22,"t":"2026-03-11T04:00:00Z","v":1739779,"vw":7.393242},{"c":7.42,"h":7.6644,"l":7.31,"n":22684,"o":7.31,"t":"2026-03-12T04:00:00Z","v":4454346,"vw":7.524977},{"c":7.23,"h":7.5798,"l":7.08,"n":19804,"o":7.46,"t":"2026-03-13T04:00:00Z","v":2855949,"vw":7.23432},{"c":7.3,"h":7.48,"l":7.25,"n":14484,"o":7.3,"t":"2026-03-16T04:00:00Z","v":1651031,"vw":7.336296},{"c":7.25,"h":7.55,"l":7.225,"n":17501,"o":7.36,"t":"2026-03-17T04:00:00Z","v":2240852,"vw":7.346038},{"c":7.13,"h":7.29,"l":7.09,"n":14793,"o":7.24,"t":"2026-03-18T04:00:00Z","v":1713668,"vw":7.18363},{"c":7.15,"h":7.25,"l":7,"n":13291,"o":7.03,"t":"2026-03-19T04:00:00Z","v":1370627,"vw":7.156986},{"c":6.71,"h":7.21,"l":6.71,"n":18624,"o":7.12,"t":"2026-03-20T04:00:00Z","v":11611601,"vw":6.749611},{"c":6.7,"h":7.01,"l":6.6605,"n":12523,"o":6.72,"t":"2026-03-23T04:00:00Z","v":1929646,"vw":6.783445},{"c":6.71,"h":6.72,"l":6.46,"n":11150,"o":6.64,"t":"2026-03-24T04:00:00Z","v":1168592,"vw":6.671552},{"c":6.86,"h":7,"l":6.72,"n":12042,"o":6.78,"t":"2026-03-25T04:00:00Z","v":1442668,"vw":6.837728},{"c":6.87,"h":6.9,"l":6.715,"n":11060,"o":6.81,"t":"2026-03-26T04:00:00Z","v":974315,"vw":6.840799},{"c":6.72,"h":6.94,"l":6.69,"n":8893,"o":6.84,"t":"2026-03-27T04:00:00Z","v":871320,"vw":6.753655},{"c":6.62,"h":6.85,"l":6.56,"n":10274,"o":6.82,"t":"2026-03-30T04:00:00Z","v":1461954,"vw":6.636252},{"c":6.64,"h":6.859,"l":6.625,"n":14449,"o":6.72,"t":"2026-03-31T04:00:00Z","v":1793496,"vw":6.691554},{"c":6.78,"h":6.875,"l":6.61,"n":11156,"o":6.71,"t":"2026-04-01T04:00:00Z","v":1250314,"vw":6.793303},{"c":6.92,"h":7.02,"l":6.62,"n":11499,"o":6.67,"t":"2026-04-02T04:00:00Z","v":1219373,"vw":6.905527},{"c":6.985,"h":7.02,"l":6.82,"n":12035,"o":6.92,"t":"2026-04-06T04:00:00Z","v":1034237,"vw":6.969675},{"c":6.94,"h":7.07,"l":6.77,"n":13162,"o":6.98,"t":"2026-04-07T04:00:00Z","v":1633840,"vw":6.925452},{"c":7.03,"h":7.19,"l":6.9178,"n":16174,"o":7.1,"t":"2026-04-08T04:00:00Z","v":3045257,"vw":7.038163},{"c":7.29,"h":7.36,"l":7,"n":14343,"o":7.01,"t":"2026-04-09T04:00:00Z","v":1752684,"vw":7.242583},{"c":7.13,"h":7.38,"l":6.98,"n":11902,"o":7.3,"t":"2026-04-10T04:00:00Z","v":1283988,"vw":7.148145},{"c":7.14,"h":7.15,"l":6.96,"n":9997,"o":7.1,"t":"2026-04-13T04:00:00Z","v":1425421,"vw":7.118921},{"c":7.31,"h":7.355,"l":7.1,"n":12080,"o":7.1,"t":"2026-04-14T04:00:00Z","v":1254393,"vw":7.282824},{"c":7.45,"h":7.45,"l":7.1,"n":9940,"o":7.21,"t":"2026-04-15T04:00:00Z","v":971472,"vw":7.38067},{"c":7.16,"h":7.5,"l":7.16,"n":10274,"o":7.41,"t":"2026-04-16T04:00:00Z","v":1444596,"vw":7.238145},{"c":7.39,"h":7.49,"l":7.2,"n":11118,"o":7.25,"t":"2026-04-17T04:00:00Z","v":1382702,"vw":7.369179},{"c":7.37,"h":7.455,"l":7.33,"n":8748,"o":7.34,"t":"2026-04-20T04:00:00Z","v":730668,"vw":7.371916},{"c":7.14,"h":7.48,"l":7.105,"n":10123,"o":7.39,"t":"2026-04-21T04:00:00Z","v":863460,"vw":7.202906},{"c":6.95,"h":7.27,"l":6.95,"n":7402,"o":7.17,"t":"2026-04-22T04:00:00Z","v":858325,"vw":7.021659},{"c":7.1,"h":7.13,"l":6.92,"n":9173,"o":6.97,"t":"2026-04-23T04:00:00Z","v":686059,"vw":7.043994},{"c":7.46,"h":7.46,"l":7.01,"n":9012,"o":7.07,"t":"2026-04-24T04:00:00Z","v":1012856,"vw":7.329467},{"c":7.52,"h":7.77,"l":7.51,"n":18874,"o":7.587,"t":"2026-04-27T04:00:00Z","v":1976462,"vw":7.626878},{"c":7.71,"h":7.75,"l":7.535,"n":13498,"o":7.59,"t":"2026-04-28T04:00:00Z","v":1662807,"vw":7.673322},{"c":7.57,"h":7.74,"l":7.47,"n":11438,"o":7.64,"t":"2026-04-29T04:00:00Z","v":1213717,"vw":7.58472},{"c":7.54,"h":7.75,"l":7.52,"n":11098,"o":7.63,"t":"2026-04-30T04:00:00Z","v":1661501,"vw":7.62073},{"c":7.84,"h":7.88,"l":7.49,"n":19844,"o":7.58,"t":"2026-05-01T04:00:00Z","v":2227452,"vw":7.791053},{"c":7.76,"h":7.9572,"l":7.67,"n":19402,"o":7.79,"t":"2026-05-04T04:00:00Z","v":2263652,"vw":7.794285},{"c":8.17,"h":8.2,"l":7.705,"n":17898,"o":7.74,"t":"2026-05-05T04:00:00Z","v":2296378,"vw":8.014866},{"c":8.29,"h":8.41,"l":8.07,"n":20955,"o":8.25,"t":"2026-05-06T04:00:00Z","v":2045621,"vw":8.224102},{"c":8.09,"h":8.39,"l":8.075,"n":16752,"o":8.3,"t":"2026-05-07T04:00:00Z","v":1737229,"vw":8.174932},{"c":8.45,"h":8.48,"l":7.9013,"n":14292,"o":8.1,"t":"2026-05-08T04:00:00Z","v":1372432,"vw":8.348203},{"c":8.42,"h":8.585,"l":8.39,"n":13928,"o":8.48,"t":"2026-05-11T04:00:00Z","v":1356758,"vw":8.466107},{"c":8.36,"h":8.455,"l":8.21,"n":12362,"o":8.36,"t":"2026-05-12T04:00:00Z","v":1329797,"vw":8.326195},{"c":8.73,"h":8.74,"l":8.29,"n":17352,"o":8.34,"t":"2026-05-13T04:00:00Z","v":1696255,"vw":8.589974},{"c":8.64,"h":8.83,"l":8.54,"n":13334,"o":8.79,"t":"2026-05-14T04:00:00Z","v":1257251,"vw":8.664032},{"c":8.36,"h":8.5803,"l":8.29,"n":11903,"o":8.53,"t":"2026-05-15T04:00:00Z","v":1165430,"vw":8.371114},{"c":8.58,"h":8.62,"l":8.37,"n":13592,"o":8.4,"t":"2026-05-18T04:00:00Z","v":1128494,"vw":8.546799},{"c":8.58,"h":8.59,"l":8.42,"n":17433,"o":8.51,"t":"2026-05-19T04:00:00Z","v":1476147,"vw":8.518993},{"c":9.13,"h":9.135,"l":8.64,"n":25051,"o":8.7,"t":"2026-05-20T04:00:00Z","v":2805867,"vw":8.971325},{"c":8.9,"h":9.14,"l":8.835,"n":12003,"o":9.14,"t":"2026-05-21T04:00:00Z","v":1070223,"vw":8.926515},{"c":8.75,"h":8.95,"l":8.725,"n":11546,"o":8.95,"t":"2026-05-22T04:00:00Z","v":1007861,"vw":8.783595},{"c":8.82,"h":8.91,"l":8.62,"n":14863,"o":8.81,"t":"2026-05-26T04:00:00Z","v":1666911,"vw":8.769406},{"c":8.82,"h":8.87,"l":8.625,"n":14526,"o":8.83,"t":"2026-05-27T04:00:00Z","v":2210266,"vw":8.753918},{"c":8.61,"h":8.9491,"l":8.61,"n":15078,"o":8.9,"t":"2026-05-28T04:00:00Z","v":1148950,"vw":8.697158},{"c":8.32,"h":8.575,"l":8.195,"n":17594,"o":8.54,"t":"2026-05-29T04:00:00Z","v":3760322,"vw":8.32075},{"c":8.21,"h":8.485,"l":8.1316,"n":18444,"o":8.22,"t":"2026-06-01T04:00:00Z","v":1596900,"vw":8.248146},{"c":8.5,"h":8.69,"l":8.35,"n":21222,"o":8.42,"t":"2026-06-02T04:00:00Z","v":2651330,"vw":8.486948},{"c":8.54,"h":8.605,"l":8.375,"n":19197,"o":8.49,"t":"2026-06-03T04:00:00Z","v":1706412,"vw":8.493706},{"c":8.6,"h":8.78,"l":8.55,"n":16645,"o":8.65,"t":"2026-06-04T04:00:00Z","v":1864287,"vw":8.633727},{"c":8.53,"h":8.78,"l":8.44,"n":17455,"o":8.44,"t":"2026-06-05T04:00:00Z","v":1901644,"vw":8.591334},{"c":8.3,"h":8.61,"l":8.1,"n":20480,"o":8.6,"t":"2026-06-08T04:00:00Z","v":2610169,"vw":8.267116},{"c":8.79,"h":8.81,"l":8.35,"n":22383,"o":8.35,"t":"2026-06-09T04:00:00Z","v":4042594,"vw":8.695894},{"c":8.87,"h":8.9901,"l":8.6,"n":17733,"o":8.8,"t":"2026-06-10T04:00:00Z","v":1758316,"vw":8.880283},{"c":8.8,"h":8.98,"l":8.79,"n":18396,"o":8.97,"t":"2026-06-11T04:00:00Z","v":1639363,"vw":8.87533},{"c":9.03,"h":9.04,"l":8.77,"n":13147,"o":8.86,"t":"2026-06-12T04:00:00Z","v":1444432,"vw":8.933157},{"c":8.83,"h":9.09,"l":8.76,"n":16403,"o":9.09,"t":"2026-06-15T04:00:00Z","v":1870544,"vw":8.835903},{"c":8.79,"h":8.9435,"l":8.6714,"n":12609,"o":8.88,"t":"2026-06-16T04:00:00Z","v":1760221,"vw":8.782377},{"c":8.59,"h":8.91,"l":8.46,"n":13547,"o":8.8,"t":"2026-06-17T04:00:00Z","v":1671760,"vw":8.624109},{"c":8.86,"h":9.065,"l":8.2719,"n":18571,"o":8.76,"t":"2026-06-18T04:00:00Z","v":3369188,"vw":8.866042},{"c":8.94,"h":9.095,"l":8.765,"n":15810,"o":8.92,"t":"2026-06-22T04:00:00Z","v":1770668,"vw":8.888814},{"c":9.14,"h":9.26,"l":8.775,"n":16078,"o":8.81,"t":"2026-06-23T04:00:00Z","v":1841708,"vw":9.141841},{"c":9.36,"h":9.48,"l":9.11,"n":17010,"o":9.12,"t":"2026-06-24T04:00:00Z","v":1891329,"vw":9.349055},{"c":9.43,"h":9.435,"l":9.21,"n":18129,"o":9.27,"t":"2026-06-25T04:00:00Z","v":1559887,"vw":9.369214},{"c":9.49,"h":9.625,"l":9.32,"n":17948,"o":9.41,"t":"2026-06-26T04:00:00Z","v":5361224,"vw":9.470985},{"c":9.61,"h":9.62,"l":9.355,"n":18180,"o":9.46,"t":"2026-06-29T04:00:00Z","v":2059664,"vw":9.530719},{"c":9.3,"h":9.66,"l":9.275,"n":15970,"o":9.65,"t":"2026-06-30T04:00:00Z","v":2175749,"vw":9.493453},{"c":9.24,"h":9.47,"l":9.19,"n":13643,"o":9.35,"t":"2026-07-01T04:00:00Z","v":1232067,"vw":9.283068},{"c":9.23,"h":9.44,"l":9.1101,"n":14674,"o":9.26,"t":"2026-07-02T04:00:00Z","v":1268256,"vw":9.249465},{"c":9.08,"h":9.37,"l":9.025,"n":10769,"o":9.21,"t":"2026-07-06T04:00:00Z","v":931737,"vw":9.164997},{"c":9.2,"h":9.32,"l":9.105,"n":17300,"o":9.17,"t":"2026-07-07T04:00:00Z","v":1503503,"vw":9.19273},{"c":9.03,"h":9.275,"l":8.92,"n":16120,"o":9.19,"t":"2026-07-08T04:00:00Z","v":1572083,"vw":9.040612},{"c":9.06,"h":9.215,"l":8.98,"n":12714,"o":9.15,"t":"2026-07-09T04:00:00Z","v":1063714,"vw":9.083511},{"c":8.76,"h":9.09,"l":8.67,"n":11576,"o":9.01,"t":"2026-07-10T04:00:00Z","v":930345,"vw":8.761435},{"c":8.75,"h":8.97,"l":8.7,"n":9453,"o":8.76,"t":"2026-07-13T04:00:00Z","v":816515,"vw":8.759371},{"c":8.91,"h":8.99,"l":8.765,"n":12261,"o":8.87,"t":"2026-07-14T04:00:00Z","v":1374602,"vw":8.858801},{"c":8.93,"h":8.98,"l":8.77,"n":12121,"o":8.93,"t":"2026-07-15T04:00:00Z","v":1093436,"vw":8.886798},{"c":9.22,"h":9.255,"l":8.905,"n":12377,"o":8.94,"t":"2026-07-16T04:00:00Z","v":1336087,"vw":9.180201},{"c":9.16,"h":9.32,"l":9.12,"n":14298,"o":9.21,"t":"2026-07-17T04:00:00Z","v":1402841,"vw":9.195774},{"c":9.1,"h":9.29,"l":8.96,"n":13641,"o":9.16,"t":"2026-07-20T04:00:00Z","v":1446967,"vw":9.099448},{"c":9.64,"h":9.64,"l":9.1707,"n":20068,"o":9.19,"t":"2026-07-21T04:00:00Z","v":2094436,"vw":9.525074},{"c":9.28,"h":9.66,"l":9.195,"n":13324,"o":9.6,"t":"2026-07-22T04:00:00Z","v":1239848,"vw":9.306479},{"c":9.24,"h":9.37,"l":9.17,"n":14541,"o":9.17,"t":"2026-07-23T04:00:00Z","v":1093747,"vw":9.238737},{"c":9.34,"h":9.44,"l":9.235,"n":10964,"o":9.32,"t":"2026-07-24T04:00:00Z","v":875503,"vw":9.341089},{"c":9.41,"h":9.42,"l":9.25,"n":10965,"o":9.37,"t":"2026-07-27T04:00:00Z","v":1146707,"vw":9.356629},{"c":9.23,"h":9.48,"l":9.08,"n":13740,"o":9.46,"t":"2026-07-28T04:00:00Z","v":1553013,"vw":9.231097},{"c":8.89,"h":9.28,"l":8.87,"n":12978,"o":9.18,"t":"2026-07-29T04:00:00Z","v":1212769,"vw":9.025431},{"c":8.97,"h":9.13,"l":8.865,"n":14387,"o":9.04,"t":"2026-07-30T04:00:00Z","v":1281426,"vw":8.947816},{"c":8.9,"h":9.0075,"l":8.745,"n":11520,"o":8.91,"t":"2026-07-31T04:00:00Z","v":1170018,"vw":8.899982},{"c":8.81,"h":9.37,"l":8.72,"n":20348,"o":9.37,"t":"2026-08-03T04:00:00Z","v":2321427,"vw":8.873964},{"c":8.8,"h":9.06,"l":8.31,"n":32831,"o":8.7,"t":"2026-08-04T04:00:00Z","v":4582014,"vw":8.768894},{"c":9.16,"h":9.325,"l":8.725,"n":25181,"o":8.86,"t":"2026-08-05T04:00:00Z","v":3443478,"vw":9.162703},{"c":8.72,"h":9.24,"l":8.71,"n":18183,"o":9.15,"t":"2026-08-06T04:00:00Z","v":2333805,"vw":8.809121},{"c":8.82,"h":8.975,"l":8.71,"n":15889,"o":8.75,"t":"2026-08-07T04:00:00Z","v":1549577,"vw":8.860592},{"c":8.41,"h":8.755,"l":8.285,"n":23694,"o":8.73,"t":"2026-08-10T04:00:00Z","v":3015314,"vw":8.411042},{"c":8.16,"h":8.48,"l":8.09,"n":21690,"o":8.46,"t":"2026-08-11T04:00:00Z","v":3319949,"vw":8.212948},{"c":8.33,"h":8.425,"l":8.25,"n":17525,"o":8.28,"t":"2026-08-12T04:00:00Z","v":1910147,"vw":8.336259},{"c":8.37,"h":8.555,"l":8.33,"n":12701,"o":8.43,"t":"2026-08-13T04:00:00Z","v":1818755,"vw":8.37657},{"c":8.38,"h":8.5,"l":8.325,"n":9725,"o":8.38,"t":"2026-08-14T04:00:00Z","v":1116673,"vw":8.368183},{"c":8.29,"h":8.49,"l":8.002,"n":12741,"o":8.002,"t":"2026-08-17T04:00:00Z","v":1348968,"vw":8.342909},{"c":7.98,"h":8.36,"l":7.97,"n":13080,"o":8.3,"t":"2026-08-18T04:00:00Z","v":1204678,"vw":8.09691},{"c":8.1,"h":8.29,"l":8.06,"n":12266,"o":8.07,"t":"2026-08-19T04:00:00Z","v":1028403,"vw":8.146532},{"c":8.065,"h":8.105,"l":7.9437,"n":9349,"o":7.98,"t":"2026-08-20T04:00:00Z","v":790127,"vw":8.055022},{"c":8.02,"h":8.26,"l":7.89,"n":9846,"o":8.18,"t":"2026-08-21T04:00:00Z","v":962834,"vw":8.03184},{"c":8,"h":8.15,"l":7.93,"n":10384,"o":8.03,"t":"2026-08-24T04:00:00Z","v":1029494,"vw":8.005229},{"c":8.08,"h":8.095,"l":7.98,"n":8996,"o":8.02,"t":"2026-08-25T04:00:00Z","v":872102,"vw":8.047482},{"c":8.04,"h":8.12,"l":7.94,"n":11291,"o":8.08,"t":"2026-08-26T04:00:00Z","v":1137303,"vw":8.006961},{"c":7.85,"h":8.12,"l":7.78,"n":9958,"o":8.02,"t":"2026-08-27T04:00:00Z","v":1016631,"vw":7.868454},{"c":7.65,"h":7.93,"l":7.63,"n":10464,"o":7.88,"t":"2026-08-28T04:00:00Z","v":1258752,"vw":7.681416},{"c":7.57,"h":7.63,"l":7.5,"n":11205,"o":7.55,"t":"2026-08-31T04:00:00Z","v":1497490,"vw":7.552988},{"c":7.63,"h":7.765,"l":7.52,"n":11379,"o":7.52,"t":"2026-09-01T04:00:00Z","v":1242163,"vw":7.643049},{"c":7.65,"h":7.8,"l":7.5499,"n":13177,"o":7.67,"t":"2026-09-02T04:00:00Z","v":1191742,"vw":7.633814},{"c":7.67,"h":7.858,"l":7.595,"n":9054,"o":7.68,"t":"2026-09-03T04:00:00Z","v":673991,"vw":7.653935},{"c":7.51,"h":7.75,"l":7.42,"n":9604,"o":7.6,"t":"2026-09-04T04:00:00Z","v":1011848,"vw":7.514237},{"c":7.6,"h":7.705,"l":7.435,"n":18123,"o":7.47,"t":"2026-09-08T04:00:00Z","v":2767099,"vw":7.609166},{"c":7.51,"h":7.55,"l":7.425,"n":15315,"o":7.51,"t":"2026-09-09T04:00:00Z","v":2076675,"vw":7.495277},{"c":7.54,"h":7.6,"l":7.47,"n":16260,"o":7.49,"t":"2026-09-10T04:00:00Z","v":2224360,"vw":7.539545},{"c":7.5,"h":7.65,"l":7.46,"n":12933,"o":7.61,"t":"2026-09-11T04:00:00Z","v":1532030,"vw":7.529927},{"c":7.68,"h":7.7,"l":7.46,"n":13385,"o":7.53,"t":"2026-09-14T04:00:00Z","v":1605450,"vw":7.648395},{"c":7.82,"h":7.83,"l":7.6,"n":14693,"o":7.65,"t":"2026-09-15T04:00:00Z","v":1921620,"vw":7.764997},{"c":7.94,"h":8.03,"l":7.77,"n":14702,"o":7.92,"t":"2026-09-16T04:00:00Z","v":2108226,"vw":7.926527},{"c":8.13,"h":8.175,"l":8.025,"n":13957,"o":8.05,"t":"2026-09-17T04:00:00Z","v":2325570,"vw":8.118802},{"c":8.01,"h":8.06,"l":7.785,"n":21861,"o":8.05,"t":"2026-09-18T04:00:00Z","v":4769776,"vw":7.992239},{"c":8.12,"h":8.19,"l":8,"n":13153,"o":8.05,"t":"2026-09-21T04:00:00Z","v":2073482,"vw":8.124231},{"c":8.17,"h":8.28,"l":8.06,"n":14617,"o":8.07,"t":"2026-09-22T04:00:00Z","v":2395596,"vw":8.181283},{"c":8.13,"h":8.2312,"l":7.95,"n":14000,"o":8.1,"t":"2026-09-23T04:00:00Z","v":2081154,"vw":8.090054},{"c":8.12,"h":8.26,"l":8,"n":13602,"o":8.12,"t":"2026-09-24T04:00:00Z","v":2289735,"vw":8.161417},{"c":8.13,"h":8.18,"l":7.972,"n":9176,"o":8.18,"t":"2026-09-25T04:00:00Z","v":1766527,"vw":8.080815},{"c":7.96,"h":8.12,"l":7.91,"n":8885,"o":8.06,"t":"2026-09-28T04:00:00Z","v":1538064,"vw":7.972859},{"c":7.93,"h":8.07,"l":7.905,"n":8809,"o":7.95,"t":"2026-09-29T04:00:00Z","v":1865925,"vw":7.960295},{"c":7.85,"h":7.94,"l":7.77,"n":14713,"o":7.93,"t":"2026-09-30T04:00:00Z","v":2480657,"vw":7.850014},{"c":7.74,"h":7.9,"l":7.505,"n":13849,"o":7.82,"t":"2026-10-01T04:00:00Z","v":2405736,"vw":7.627066},{"c":7.73,"h":7.95,"l":7.685,"n":12648,"o":7.86,"t":"2026-10-02T04:00:00Z","v":1910126,"vw":7.765542},{"c":7.54,"h":7.75,"l":7.495,"n":10057,"o":7.71,"t":"2026-10-05T04:00:00Z","v":1641825,"vw":7.572107},{"c":7.58,"h":7.67,"l":7.45,"n":10286,"o":7.59,"t":"2026-10-06T04:00:00Z","v":1830837,"vw":7.572288},{"c":7.52,"h":7.62,"l":7.5,"n":11105,"o":7.55,"t":"2026-10-07T04:00:00Z","v":3003203,"vw":7.527652},{"c":7.55,"h":7.64,"l":7.39,"n":12275,"o":7.48,"t":"2026-10-08T04:00:00Z","v":2935961,"vw":7.551943},{"c":7.5,"h":7.78,"l":7.45,"n":9025,"o":7.58,"t":"2026-10-09T04:00:00Z","v":1745319,"vw":7.526539},{"c":7.62,"h":7.69,"l":7.43,"n":9792,"o":7.47,"t":"2026-10-12T04:00:00Z","v":1599644,"vw":7.624268},{"c":7.62,"h":7.72,"l":7.55,"n":12427,"o":7.72,"t":"2026-10-13T04:00:00Z","v":2544853,"vw":7.624621},{"c":7.47,"h":7.67,"l":7.435,"n":15018,"o":7.58,"t":"2026-10-14T04:00:00Z","v":2098614,"vw":7.483178},{"c":7.61,"h":7.63,"l":7.495,"n":9925,"o":7.57,"t":"2026-10-15T04:00:00Z","v":1042752,"vw":7.587363},{"c":7.59,"h":7.71,"l":7.545,"n":9597,"o":7.63,"t":"2026-10-16T04:00:00Z","v":1203020,"vw":7.606122},{"c":7.37,"h":7.59,"l":7.33,"n":11436,"o":7.57,"t":"2026-10-19T04:00:00Z","v":1370510,"vw":7.389735},{"c":7.72,"h":7.74,"l":7.36,"n":8992,"o":7.41,"t":"2026-10-20T04:00:00Z","v":998131,"vw":7.644654},{"c":7.69,"h":7.795,"l":7.64,"n":10699,"o":7.78,"t":"2026-10-21T04:00:00Z","v":1439664,"vw":7.716217},{"c":7.87,"h":7.905,"l":7.65,"n":10465,"o":7.74,"t":"2026-10-22T04:00:00Z","v":1718899,"vw":7.817912}],"volatilityBars":[{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-09-22T13:15:00Z","v":260,"vw":8.28},{"c":8.13,"h":8.14,"l":8.06,"n":288,"o":8.1,"t":"2026-09-22T13:30:00Z","v":33099,"vw":8.087874},{"c":8.14,"h":8.17,"l":8.11,"n":405,"o":8.13,"t":"2026-09-22T13:45:00Z","v":28417,"vw":8.141533},{"c":8.125,"h":8.15,"l":8.12,"n":305,"o":8.13,"t":"2026-09-22T14:00:00Z","v":18628,"vw":8.13292},{"c":8.115,"h":8.14,"l":8.1,"n":344,"o":8.125,"t":"2026-09-22T14:15:00Z","v":19146,"vw":8.122961},{"c":8.135,"h":8.155,"l":8.09,"n":533,"o":8.11,"t":"2026-09-22T14:30:00Z","v":39753,"vw":8.118751},{"c":8.125,"h":8.14,"l":8.105,"n":281,"o":8.135,"t":"2026-09-22T14:45:00Z","v":14188,"vw":8.118936},{"c":8.14,"h":8.15,"l":8.12,"n":331,"o":8.13,"t":"2026-09-22T15:00:00Z","v":17214,"vw":8.13555},{"c":8.105,"h":8.13,"l":8.1,"n":408,"o":8.13,"t":"2026-09-22T15:15:00Z","v":25464,"vw":8.112146},{"c":8.105,"h":8.11,"l":8.1,"n":249,"o":8.1,"t":"2026-09-22T15:30:00Z","v":11703,"vw":8.103281},{"c":8.11,"h":8.115,"l":8.095,"n":338,"o":8.105,"t":"2026-09-22T15:45:00Z","v":12047,"vw":8.10295},{"c":8.09,"h":8.12,"l":8.09,"n":354,"o":8.11,"t":"2026-09-22T16:00:00Z","v":27466,"vw":8.107813},{"c":8.08,"h":8.09,"l":8.07,"n":226,"o":8.09,"t":"2026-09-22T16:15:00Z","v":16611,"vw":8.080297},{"c":8.08,"h":8.09,"l":8.075,"n":260,"o":8.075,"t":"2026-09-22T16:30:00Z","v":19384,"vw":8.082298},{"c":8.085,"h":8.085,"l":8.065,"n":285,"o":8.08,"t":"2026-09-22T16:45:00Z","v":19410,"vw":8.074742},{"c":8.07,"h":8.085,"l":8.06,"n":324,"o":8.08,"t":"2026-09-22T17:00:00Z","v":15847,"vw":8.073013},{"c":8.145,"h":8.145,"l":8.06,"n":683,"o":8.065,"t":"2026-09-22T17:15:00Z","v":64157,"vw":8.109669},{"c":8.165,"h":8.17,"l":8.13,"n":505,"o":8.14,"t":"2026-09-22T17:30:00Z","v":27807,"vw":8.157029},{"c":8.185,"h":8.19,"l":8.145,"n":757,"o":8.165,"t":"2026-09-22T17:45:00Z","v":64926,"vw":8.164445},{"c":8.215,"h":8.22,"l":8.18,"n":471,"o":8.185,"t":"2026-09-22T18:00:00Z","v":36558,"vw":8.206831},{"c":8.185,"h":8.22,"l":8.185,"n":555,"o":8.215,"t":"2026-09-22T18:15:00Z","v":40129,"vw":8.203016},{"c":8.195,"h":8.2,"l":8.185,"n":418,"o":8.185,"t":"2026-09-22T18:30:00Z","v":28861,"vw":8.194444},{"c":8.195,"h":8.22,"l":8.19,"n":659,"o":8.195,"t":"2026-09-22T18:45:00Z","v":68015,"vw":8.202229},{"c":8.205,"h":8.205,"l":8.185,"n":589,"o":8.195,"t":"2026-09-22T19:00:00Z","v":44780,"vw":8.196018},{"c":8.255,"h":8.26,"l":8.2,"n":697,"o":8.21,"t":"2026-09-22T19:15:00Z","v":112954,"vw":8.238497},{"c":8.265,"h":8.275,"l":8.24,"n":799,"o":8.255,"t":"2026-09-22T19:30:00Z","v":88950,"vw":8.262458},{"c":8.175,"h":8.28,"l":8.15,"n":3072,"o":8.27,"t":"2026-09-22T19:45:00Z","v":414186,"vw":8.213382},{"c":8.17,"h":8.2,"l":8.17,"n":24,"o":8.17,"t":"2026-09-22T20:00:00Z","v":329381,"vw":8.170275},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-23T11:15:00Z","v":1000,"vw":8.33},{"c":8.06,"h":8.2312,"l":8.05,"n":289,"o":8.1,"t":"2026-09-23T13:30:00Z","v":20729,"vw":8.082767},{"c":8.02,"h":8.08,"l":8.02,"n":235,"o":8.06,"t":"2026-09-23T13:45:00Z","v":15998,"vw":8.042898},{"c":8.04,"h":8.05,"l":8.01,"n":423,"o":8.025,"t":"2026-09-23T14:00:00Z","v":24222,"vw":8.030552},{"c":8.04,"h":8.07,"l":8.03,"n":402,"o":8.05,"t":"2026-09-23T14:15:00Z","v":18892,"vw":8.055234},{"c":8,"h":8.03,"l":8,"n":423,"o":8.03,"t":"2026-09-23T14:30:00Z","v":20321,"vw":8.011225},{"c":7.99,"h":7.995,"l":7.965,"n":441,"o":7.99,"t":"2026-09-23T14:45:00Z","v":22452,"vw":7.979246},{"c":7.975,"h":8,"l":7.975,"n":309,"o":7.99,"t":"2026-09-23T15:00:00Z","v":12420,"vw":7.984778},{"c":7.96,"h":7.99,"l":7.96,"n":411,"o":7.98,"t":"2026-09-23T15:15:00Z","v":20719,"vw":7.975007},{"c":7.99,"h":7.99,"l":7.95,"n":460,"o":7.96,"t":"2026-09-23T15:30:00Z","v":21158,"vw":7.9629},{"c":7.985,"h":7.99,"l":7.96,"n":370,"o":7.99,"t":"2026-09-23T15:45:00Z","v":17792,"vw":7.972036},{"c":7.975,"h":7.985,"l":7.97,"n":311,"o":7.98,"t":"2026-09-23T16:00:00Z","v":13002,"vw":7.979798},{"c":8.06,"h":8.06,"l":7.975,"n":524,"o":7.98,"t":"2026-09-23T16:15:00Z","v":39033,"vw":8.021944},{"c":8.075,"h":8.085,"l":8.055,"n":453,"o":8.06,"t":"2026-09-23T16:30:00Z","v":30576,"vw":8.070865},{"c":8.06,"h":8.08,"l":8.05,"n":368,"o":8.075,"t":"2026-09-23T16:45:00Z","v":25459,"vw":8.065782},{"c":8.045,"h":8.065,"l":8.035,"n":415,"o":8.055,"t":"2026-09-23T17:00:00Z","v":27324,"vw":8.049957},{"c":8.05,"h":8.055,"l":8.04,"n":397,"o":8.04,"t":"2026-09-23T17:15:00Z","v":26507,"vw":8.049128},{"c":8.075,"h":8.075,"l":8.045,"n":455,"o":8.055,"t":"2026-09-23T17:30:00Z","v":29461,"vw":8.055814},{"c":8.075,"h":8.0855,"l":8.075,"n":325,"o":8.075,"t":"2026-09-23T17:45:00Z","v":22154,"vw":8.081295},{"c":8.085,"h":8.095,"l":8.07,"n":400,"o":8.075,"t":"2026-09-23T18:00:00Z","v":26381,"vw":8.082354},{"c":8.07,"h":8.09,"l":8.065,"n":377,"o":8.0832,"t":"2026-09-23T18:15:00Z","v":30263,"vw":8.074779},{"c":8.065,"h":8.085,"l":8.06,"n":478,"o":8.07,"t":"2026-09-23T18:30:00Z","v":40112,"vw":8.075145},{"c":8.07,"h":8.075,"l":8.06,"n":446,"o":8.07,"t":"2026-09-23T18:45:00Z","v":26238,"vw":8.068279},{"c":8.1,"h":8.1,"l":8.075,"n":522,"o":8.075,"t":"2026-09-23T19:00:00Z","v":44613,"vw":8.091125},{"c":8.095,"h":8.115,"l":8.08,"n":642,"o":8.105,"t":"2026-09-23T19:15:00Z","v":63398,"vw":8.101711},{"c":8.11,"h":8.11,"l":8.08,"n":883,"o":8.1,"t":"2026-09-23T19:30:00Z","v":66799,"vw":8.100432},{"c":8.125,"h":8.13,"l":8.07,"n":2700,"o":8.105,"t":"2026-09-23T19:45:00Z","v":476099,"vw":8.103579},{"c":8.13,"h":8.13,"l":8.13,"n":18,"o":8.13,"t":"2026-09-23T20:00:00Z","v":356281,"vw":8.13},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-24T11:15:00Z","v":100,"vw":8.17},{"c":8.105,"h":8.15,"l":8.095,"n":227,"o":8.12,"t":"2026-09-24T13:30:00Z","v":24676,"vw":8.11917},{"c":8.04,"h":8.11,"l":8.04,"n":320,"o":8.1,"t":"2026-09-24T13:45:00Z","v":22694,"vw":8.08103},{"c":8.06,"h":8.06,"l":8,"n":407,"o":8.03,"t":"2026-09-24T14:00:00Z","v":34647,"vw":8.021215},{"c":8.045,"h":8.045,"l":8.01,"n":252,"o":8.04,"t":"2026-09-24T14:15:00Z","v":13918,"vw":8.030169},{"c":8.055,"h":8.055,"l":8.02,"n":412,"o":8.045,"t":"2026-09-24T14:30:00Z","v":28384,"vw":8.038295},{"c":8.035,"h":8.055,"l":8.03,"n":228,"o":8.055,"t":"2026-09-24T14:45:00Z","v":12074,"vw":8.044433},{"c":8.035,"h":8.04,"l":8.03,"n":223,"o":8.035,"t":"2026-09-24T15:00:00Z","v":8761,"vw":8.035163},{"c":8.065,"h":8.08,"l":8.035,"n":393,"o":8.035,"t":"2026-09-24T15:15:00Z","v":24202,"vw":8.061536},{"c":8.085,"h":8.085,"l":8.065,"n":650,"o":8.065,"t":"2026-09-24T15:30:00Z","v":54360,"vw":8.076014},{"c":8.085,"h":8.11,"l":8.075,"n":526,"o":8.09,"t":"2026-09-24T15:45:00Z","v":84705,"vw":8.09984},{"c":8.13,"h":8.13,"l":8.08,"n":267,"o":8.08,"t":"2026-09-24T16:00:00Z","v":24101,"vw":8.112783},{"c":8.185,"h":8.205,"l":8.125,"n":614,"o":8.14,"t":"2026-09-24T16:15:00Z","v":61180,"vw":8.176977},{"c":8.215,"h":8.26,"l":8.19,"n":611,"o":8.19,"t":"2026-09-24T16:30:00Z","v":91840,"vw":8.232397},{"c":8.205,"h":8.215,"l":8.195,"n":427,"o":8.215,"t":"2026-09-24T16:45:00Z","v":26135,"vw":8.207126},{"c":8.21,"h":8.21,"l":8.19,"n":449,"o":8.205,"t":"2026-09-24T17:00:00Z","v":35894,"vw":8.203588},{"c":8.215,"h":8.22,"l":8.195,"n":470,"o":8.205,"t":"2026-09-24T17:15:00Z","v":44715,"vw":8.210852},{"c":8.195,"h":8.225,"l":8.195,"n":409,"o":8.215,"t":"2026-09-24T17:30:00Z","v":37477,"vw":8.210072},{"c":8.22,"h":8.22,"l":8.19,"n":387,"o":8.195,"t":"2026-09-24T17:45:00Z","v":31262,"vw":8.19824},{"c":8.235,"h":8.235,"l":8.215,"n":288,"o":8.215,"t":"2026-09-24T18:00:00Z","v":16257,"vw":8.224124},{"c":8.24,"h":8.255,"l":8.23,"n":496,"o":8.235,"t":"2026-09-24T18:15:00Z","v":45821,"vw":8.244545},{"c":8.21,"h":8.24,"l":8.2,"n":428,"o":8.24,"t":"2026-09-24T18:30:00Z","v":31758,"vw":8.220276},{"c":8.21,"h":8.235,"l":8.2032,"n":512,"o":8.215,"t":"2026-09-24T18:45:00Z","v":49606,"vw":8.221361},{"c":8.225,"h":8.225,"l":8.205,"n":455,"o":8.215,"t":"2026-09-24T19:00:00Z","v":40097,"vw":8.215011},{"c":8.225,"h":8.23,"l":8.215,"n":437,"o":8.225,"t":"2026-09-24T19:15:00Z","v":30882,"vw":8.221695},{"c":8.23,"h":8.245,"l":8.215,"n":793,"o":8.225,"t":"2026-09-24T19:30:00Z","v":56573,"vw":8.230133},{"c":8.13,"h":8.235,"l":8.12,"n":2487,"o":8.23,"t":"2026-09-24T19:45:00Z","v":291110,"vw":8.176458},{"c":8.12,"h":8.12,"l":8.12,"n":18,"o":8.12,"t":"2026-09-24T20:00:00Z","v":242225,"vw":8.12},{"c":8.07,"h":8.18,"l":8.055,"n":117,"o":8.18,"t":"2026-09-25T13:30:00Z","v":14505,"vw":8.118627},{"c":8.055,"h":8.085,"l":8.05,"n":179,"o":8.07,"t":"2026-09-25T13:45:00Z","v":11612,"vw":8.068058},{"c":8.06,"h":8.085,"l":8.03,"n":297,"o":8.06,"t":"2026-09-25T14:00:00Z","v":23765,"vw":8.057383},{"c":8.04,"h":8.06,"l":8.035,"n":191,"o":8.06,"t":"2026-09-25T14:15:00Z","v":22590,"vw":8.046721},{"c":8.05,"h":8.075,"l":8.03,"n":268,"o":8.04,"t":"2026-09-25T14:30:00Z","v":23590,"vw":8.048735},{"c":8.055,"h":8.065,"l":8.04,"n":231,"o":8.05,"t":"2026-09-25T14:45:00Z","v":18287,"vw":8.05129},{"c":8.055,"h":8.085,"l":8.05,"n":243,"o":8.055,"t":"2026-09-25T15:00:00Z","v":15138,"vw":8.067657},{"c":8.025,"h":8.05,"l":8.015,"n":194,"o":8.05,"t":"2026-09-25T15:15:00Z","v":13421,"vw":8.033254},{"c":8.065,"h":8.07,"l":8.025,"n":298,"o":8.025,"t":"2026-09-25T15:30:00Z","v":23986,"vw":8.055198},{"c":8.105,"h":8.105,"l":8.055,"n":260,"o":8.065,"t":"2026-09-25T15:45:00Z","v":18278,"vw":8.071003},{"c":8.07,"h":8.12,"l":8.065,"n":575,"o":8.11,"t":"2026-09-25T16:00:00Z","v":51270,"vw":8.09956},{"c":8.0405,"h":8.07,"l":8.035,"n":251,"o":8.07,"t":"2026-09-25T16:15:00Z","v":33177,"vw":8.050695},{"c":8.045,"h":8.065,"l":8.035,"n":344,"o":8.04,"t":"2026-09-25T16:30:00Z","v":29197,"vw":8.046793},{"c":8.01,"h":8.045,"l":8.005,"n":164,"o":8.045,"t":"2026-09-25T16:45:00Z","v":8628,"vw":8.018376},{"c":8.025,"h":8.03,"l":8.005,"n":139,"o":8.005,"t":"2026-09-25T17:00:00Z","v":10535,"vw":8.019355},{"c":8.011,"h":8.02,"l":8,"n":193,"o":8.02,"t":"2026-09-25T17:15:00Z","v":13510,"vw":8.013215},{"c":7.98,"h":8.015,"l":7.975,"n":306,"o":8.01,"t":"2026-09-25T17:30:00Z","v":26189,"vw":7.995812},{"c":7.995,"h":7.995,"l":7.972,"n":174,"o":7.975,"t":"2026-09-25T17:45:00Z","v":12494,"vw":7.983527},{"c":7.995,"h":7.995,"l":7.98,"n":174,"o":7.995,"t":"2026-09-25T18:00:00Z","v":13595,"vw":7.989631},{"c":7.985,"h":8,"l":7.985,"n":246,"o":8,"t":"2026-09-25T18:15:00Z","v":20125,"vw":7.98819},{"c":8.01,"h":8.015,"l":7.985,"n":209,"o":7.99,"t":"2026-09-25T18:30:00Z","v":16375,"vw":8.001303},{"c":8.015,"h":8.02,"l":8.005,"n":245,"o":8.01,"t":"2026-09-25T18:45:00Z","v":14963,"vw":8.009867},{"c":8.04,"h":8.04,"l":8.011,"n":342,"o":8.0199,"t":"2026-09-25T19:00:00Z","v":42738,"vw":8.021871},{"c":8.04,"h":8.04,"l":8.03,"n":202,"o":8.035,"t":"2026-09-25T19:15:00Z","v":12477,"vw":8.035313},{"c":8.065,"h":8.07,"l":8.03,"n":786,"o":8.035,"t":"2026-09-25T19:30:00Z","v":85766,"vw":8.04328},{"c":8.14,"h":8.14,"l":8.07,"n":2018,"o":8.07,"t":"2026-09-25T19:45:00Z","v":254270,"vw":8.116746},{"c":8.11,"h":8.13,"l":8.11,"n":19,"o":8.13,"t":"2026-09-25T20:00:00Z","v":246691,"vw":8.129722},{"c":8.09,"h":8.1,"l":8.05,"n":151,"o":8.08,"t":"2026-09-28T13:30:00Z","v":18034,"vw":8.068513},{"c":8.085,"h":8.12,"l":8.08,"n":76,"o":8.095,"t":"2026-09-28T13:45:00Z","v":14606,"vw":8.093594},{"c":8.05,"h":8.105,"l":8.05,"n":195,"o":8.07,"t":"2026-09-28T14:00:00Z","v":11327,"vw":8.082641},{"c":8.06,"h":8.065,"l":8.025,"n":307,"o":8.05,"t":"2026-09-28T14:15:00Z","v":15516,"vw":8.049279},{"c":8.05,"h":8.065,"l":8.035,"n":211,"o":8.06,"t":"2026-09-28T14:30:00Z","v":10833,"vw":8.050783},{"c":8.015,"h":8.045,"l":8.015,"n":241,"o":8.04,"t":"2026-09-28T14:45:00Z","v":13669,"vw":8.035049},{"c":7.99,"h":8.0114,"l":7.985,"n":242,"o":8.01,"t":"2026-09-28T15:00:00Z","v":15125,"vw":7.996849},{"c":7.985,"h":8,"l":7.975,"n":260,"o":7.98,"t":"2026-09-28T15:15:00Z","v":17540,"vw":7.983474},{"c":8.005,"h":8.005,"l":7.98,"n":287,"o":7.99,"t":"2026-09-28T15:30:00Z","v":19256,"vw":7.98918},{"c":7.985,"h":8,"l":7.98,"n":80,"o":8,"t":"2026-09-28T15:45:00Z","v":2870,"vw":7.990527},{"c":7.985,"h":8.005,"l":7.975,"n":342,"o":7.985,"t":"2026-09-28T16:00:00Z","v":19395,"vw":7.991194},{"c":8.025,"h":8.045,"l":7.985,"n":469,"o":7.99,"t":"2026-09-28T16:15:00Z","v":36623,"vw":8.013399},{"c":7.985,"h":8.02,"l":7.98,"n":197,"o":8.02,"t":"2026-09-28T16:30:00Z","v":9412,"vw":7.997145},{"c":7.995,"h":8.005,"l":7.985,"n":188,"o":7.99,"t":"2026-09-28T16:45:00Z","v":11116,"vw":7.992984},{"c":8.03,"h":8.055,"l":7.995,"n":340,"o":7.995,"t":"2026-09-28T17:00:00Z","v":21927,"vw":8.033128},{"c":8.01,"h":8.03,"l":8,"n":183,"o":8.02,"t":"2026-09-28T17:15:00Z","v":8195,"vw":8.01453},{"c":8.005,"h":8.02,"l":7.9908,"n":210,"o":8.015,"t":"2026-09-28T17:30:00Z","v":8090,"vw":7.998938},{"c":7.995,"h":8.01,"l":7.99,"n":142,"o":8.005,"t":"2026-09-28T17:45:00Z","v":6077,"vw":8.000331},{"c":7.975,"h":8,"l":7.975,"n":258,"o":8,"t":"2026-09-28T18:00:00Z","v":16118,"vw":7.985487},{"c":7.965,"h":7.975,"l":7.955,"n":269,"o":7.975,"t":"2026-09-28T18:15:00Z","v":11201,"vw":7.96526},{"c":7.965,"h":7.97,"l":7.96,"n":141,"o":7.96,"t":"2026-09-28T18:30:00Z","v":5639,"vw":7.966193},{"c":7.96,"h":7.975,"l":7.96,"n":242,"o":7.97,"t":"2026-09-28T18:45:00Z","v":14304,"vw":7.968835},{"c":7.925,"h":7.975,"l":7.925,"n":317,"o":7.965,"t":"2026-09-28T19:00:00Z","v":22141,"vw":7.955056},{"c":7.95,"h":7.955,"l":7.915,"n":405,"o":7.921,"t":"2026-09-28T19:15:00Z","v":25391,"vw":7.93451},{"c":7.925,"h":7.96,"l":7.92,"n":477,"o":7.95,"t":"2026-09-28T19:30:00Z","v":35531,"vw":7.944725},{"c":7.97,"h":7.97,"l":7.91,"n":1782,"o":7.925,"t":"2026-09-28T19:45:00Z","v":194130,"vw":7.938348},{"c":7.96,"h":7.96,"l":7.96,"n":23,"o":7.96,"t":"2026-09-28T20:00:00Z","v":254073,"vw":7.96},{"c":8.05,"h":8.06,"l":7.91,"n":431,"o":7.95,"t":"2026-09-29T13:30:00Z","v":26941,"vw":7.991048},{"c":8.045,"h":8.05,"l":8.01,"n":188,"o":8.04,"t":"2026-09-29T13:45:00Z","v":17874,"vw":8.031046},{"c":8.035,"h":8.07,"l":8.01,"n":318,"o":8.05,"t":"2026-09-29T14:00:00Z","v":27512,"vw":8.047656},{"c":8.04,"h":8.05,"l":8.03,"n":234,"o":8.04,"t":"2026-09-29T14:15:00Z","v":16828,"vw":8.043478},{"c":8.0209,"h":8.05,"l":8.01,"n":366,"o":8.035,"t":"2026-09-29T14:30:00Z","v":21174,"vw":8.031127},{"c":8.01,"h":8.05,"l":8.005,"n":138,"o":8.025,"t":"2026-09-29T14:45:00Z","v":11310,"vw":8.028731},{"c":7.985,"h":8.005,"l":7.98,"n":190,"o":8.005,"t":"2026-09-29T15:00:00Z","v":6710,"vw":7.990522},{"c":7.98,"h":8,"l":7.975,"n":247,"o":7.99,"t":"2026-09-29T15:15:00Z","v":12971,"vw":7.98367},{"c":8.01,"h":8.01,"l":7.98,"n":326,"o":7.98,"t":"2026-09-29T15:30:00Z","v":20285,"vw":7.997612},{"c":8.02,"h":8.035,"l":8.005,"n":313,"o":8.005,"t":"2026-09-29T15:45:00Z","v":20786,"vw":8.015928},{"c":8.02,"h":8.03,"l":8.015,"n":232,"o":8.015,"t":"2026-09-29T16:00:00Z","v":12810,"vw":8.021785},{"c":8.005,"h":8.035,"l":8,"n":254,"o":8.015,"t":"2026-09-29T16:15:00Z","v":14445,"vw":8.024597},{"c":8.005,"h":8.02,"l":8.005,"n":222,"o":8.005,"t":"2026-09-29T16:30:00Z","v":11853,"vw":8.011305},{"c":8,"h":8.005,"l":7.995,"n":97,"o":8.005,"t":"2026-09-29T16:45:00Z","v":4518,"vw":7.998103},{"c":8.005,"h":8.01,"l":7.995,"n":110,"o":7.995,"t":"2026-09-29T17:00:00Z","v":4695,"vw":8.004481},{"c":8.005,"h":8.01,"l":8,"n":90,"o":8.01,"t":"2026-09-29T17:15:00Z","v":3550,"vw":8.007268},{"c":8.01,"h":8.02,"l":8,"n":205,"o":8.005,"t":"2026-09-29T17:30:00Z","v":15003,"vw":8.009911},{"c":7.99,"h":8.015,"l":7.98,"n":212,"o":8.01,"t":"2026-09-29T17:45:00Z","v":12782,"vw":8.001136},{"c":7.99,"h":8.005,"l":7.98,"n":319,"o":7.99,"t":"2026-09-29T18:00:00Z","v":21719,"vw":7.996476},{"c":7.99,"h":8.005,"l":7.985,"n":214,"o":7.985,"t":"2026-09-29T18:15:00Z","v":11516,"vw":7.993841},{"c":8,"h":8,"l":7.975,"n":252,"o":7.99,"t":"2026-09-29T18:30:00Z","v":17055,"vw":7.986214},{"c":7.995,"h":8,"l":7.98,"n":185,"o":7.995,"t":"2026-09-29T18:45:00Z","v":11246,"vw":7.991243},{"c":7.96,"h":8,"l":7.96,"n":349,"o":7.995,"t":"2026-09-29T19:00:00Z","v":28921,"vw":7.984503},{"c":7.97,"h":7.975,"l":7.95,"n":253,"o":7.96,"t":"2026-09-29T19:15:00Z","v":21343,"vw":7.960208},{"c":7.955,"h":7.975,"l":7.95,"n":404,"o":7.97,"t":"2026-09-29T19:30:00Z","v":37031,"vw":7.964766},{"c":7.93,"h":7.96,"l":7.905,"n":1713,"o":7.955,"t":"2026-09-29T19:45:00Z","v":206336,"vw":7.932482},{"c":7.93,"h":7.95,"l":7.93,"n":21,"o":7.93,"t":"2026-09-29T20:00:00Z","v":318964,"vw":7.930387},{"c":7.835,"h":7.94,"l":7.82,"n":397,"o":7.93,"t":"2026-09-30T13:30:00Z","v":24404,"vw":7.864565},{"c":7.84,"h":7.86,"l":7.82,"n":257,"o":7.84,"t":"2026-09-30T13:45:00Z","v":14339,"vw":7.840577},{"c":7.855,"h":7.875,"l":7.81,"n":472,"o":7.835,"t":"2026-09-30T14:00:00Z","v":31446,"vw":7.844478},{"c":7.84,"h":7.88,"l":7.84,"n":391,"o":7.86,"t":"2026-09-30T14:15:00Z","v":17019,"vw":7.863537},{"c":7.83,"h":7.845,"l":7.815,"n":212,"o":7.835,"t":"2026-09-30T14:30:00Z","v":8172,"vw":7.830554},{"c":7.875,"h":7.89,"l":7.825,"n":675,"o":7.825,"t":"2026-09-30T14:45:00Z","v":53650,"vw":7.87008},{"c":7.855,"h":7.885,"l":7.835,"n":400,"o":7.875,"t":"2026-09-30T15:00:00Z","v":19514,"vw":7.853967},{"c":7.845,"h":7.86,"l":7.825,"n":294,"o":7.86,"t":"2026-09-30T15:15:00Z","v":16737,"vw":7.838842},{"c":7.775,"h":7.845,"l":7.775,"n":587,"o":7.845,"t":"2026-09-30T15:30:00Z","v":41056,"vw":7.800131},{"c":7.78,"h":7.78,"l":7.77,"n":344,"o":7.7701,"t":"2026-09-30T15:45:00Z","v":16322,"vw":7.775378},{"c":7.805,"h":7.815,"l":7.77,"n":368,"o":7.775,"t":"2026-09-30T16:00:00Z","v":24015,"vw":7.786718},{"c":7.78,"h":7.8008,"l":7.78,"n":223,"o":7.8008,"t":"2026-09-30T16:15:00Z","v":9265,"vw":7.793393},{"c":7.825,"h":7.83,"l":7.775,"n":465,"o":7.78,"t":"2026-09-30T16:30:00Z","v":53454,"vw":7.812303},{"c":7.875,"h":7.875,"l":7.81,"n":519,"o":7.825,"t":"2026-09-30T16:45:00Z","v":40889,"vw":7.839628},{"c":7.815,"h":7.885,"l":7.815,"n":553,"o":7.875,"t":"2026-09-30T17:00:00Z","v":53240,"vw":7.861967},{"c":7.845,"h":7.85,"l":7.81,"n":396,"o":7.815,"t":"2026-09-30T17:15:00Z","v":27348,"vw":7.833077},{"c":7.845,"h":7.85,"l":7.83,"n":345,"o":7.845,"t":"2026-09-30T17:30:00Z","v":19426,"vw":7.841468},{"c":7.835,"h":7.855,"l":7.83,"n":348,"o":7.845,"t":"2026-09-30T17:45:00Z","v":19757,"vw":7.841318},{"c":7.875,"h":7.88,"l":7.84,"n":471,"o":7.84,"t":"2026-09-30T18:00:00Z","v":27051,"vw":7.858253},{"c":7.875,"h":7.88,"l":7.87,"n":377,"o":7.875,"t":"2026-09-30T18:15:00Z","v":19987,"vw":7.872575},{"c":7.875,"h":7.88,"l":7.87,"n":333,"o":7.875,"t":"2026-09-30T18:30:00Z","v":15249,"vw":7.877732},{"c":7.9,"h":7.9,"l":7.8606,"n":565,"o":7.8724,"t":"2026-09-30T18:45:00Z","v":39242,"vw":7.876662},{"c":7.885,"h":7.895,"l":7.875,"n":630,"o":7.895,"t":"2026-09-30T19:00:00Z","v":48595,"vw":7.886433},{"c":7.895,"h":7.905,"l":7.875,"n":848,"o":7.885,"t":"2026-09-30T19:15:00Z","v":68414,"vw":7.888362},{"c":7.855,"h":7.905,"l":7.815,"n":1279,"o":7.895,"t":"2026-09-30T19:30:00Z","v":152732,"vw":7.86097},{"c":7.855,"h":7.87,"l":7.815,"n":2255,"o":7.85,"t":"2026-09-30T19:45:00Z","v":264705,"vw":7.844288},{"c":7.85,"h":7.85,"l":7.85,"n":20,"o":7.85,"t":"2026-09-30T20:00:00Z","v":376308,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-30T20:30:00Z","v":142,"vw":7.85},{"c":7.62,"h":7.9,"l":7.62,"n":630,"o":7.82,"t":"2026-10-01T13:30:00Z","v":85855,"vw":7.774462},{"c":7.58,"h":7.635,"l":7.565,"n":437,"o":7.625,"t":"2026-10-01T13:45:00Z","v":22744,"vw":7.595778},{"c":7.595,"h":7.61,"l":7.55,"n":529,"o":7.585,"t":"2026-10-01T14:00:00Z","v":31951,"vw":7.575276},{"c":7.565,"h":7.66,"l":7.565,"n":390,"o":7.6,"t":"2026-10-01T14:15:00Z","v":37112,"vw":7.609074},{"c":7.575,"h":7.575,"l":7.545,"n":366,"o":7.56,"t":"2026-10-01T14:30:00Z","v":23133,"vw":7.559548},{"c":7.605,"h":7.615,"l":7.56,"n":427,"o":7.575,"t":"2026-10-01T14:45:00Z","v":35094,"vw":7.595743},{"c":7.535,"h":7.615,"l":7.535,"n":600,"o":7.61,"t":"2026-10-01T15:00:00Z","v":72187,"vw":7.576886},{"c":7.57,"h":7.585,"l":7.535,"n":652,"o":7.535,"t":"2026-10-01T15:15:00Z","v":77778,"vw":7.572429},{"c":7.585,"h":7.62,"l":7.56,"n":377,"o":7.57,"t":"2026-10-01T15:30:00Z","v":39993,"vw":7.591328},{"c":7.565,"h":7.6,"l":7.56,"n":373,"o":7.585,"t":"2026-10-01T15:45:00Z","v":76688,"vw":7.575684},{"c":7.55,"h":7.59,"l":7.55,"n":444,"o":7.565,"t":"2026-10-01T16:00:00Z","v":37056,"vw":7.570483},{"c":7.555,"h":7.565,"l":7.545,"n":199,"o":7.55,"t":"2026-10-01T16:15:00Z","v":16294,"vw":7.553906},{"c":7.555,"h":7.58,"l":7.54,"n":282,"o":7.56,"t":"2026-10-01T16:30:00Z","v":27293,"vw":7.55922},{"c":7.515,"h":7.56,"l":7.51,"n":223,"o":7.555,"t":"2026-10-01T16:45:00Z","v":24324,"vw":7.530501},{"c":7.53,"h":7.535,"l":7.505,"n":391,"o":7.515,"t":"2026-10-01T17:00:00Z","v":44625,"vw":7.524102},{"c":7.58,"h":7.58,"l":7.525,"n":518,"o":7.525,"t":"2026-10-01T17:15:00Z","v":76760,"vw":7.555187},{"c":7.62,"h":7.625,"l":7.575,"n":367,"o":7.575,"t":"2026-10-01T17:30:00Z","v":47171,"vw":7.612101},{"c":7.585,"h":7.65,"l":7.585,"n":445,"o":7.625,"t":"2026-10-01T17:45:00Z","v":62788,"vw":7.624906},{"c":7.595,"h":7.605,"l":7.575,"n":411,"o":7.585,"t":"2026-10-01T18:00:00Z","v":32979,"vw":7.589938},{"c":7.605,"h":7.605,"l":7.585,"n":568,"o":7.6,"t":"2026-10-01T18:15:00Z","v":53169,"vw":7.596512},{"c":7.6,"h":7.625,"l":7.595,"n":443,"o":7.605,"t":"2026-10-01T18:30:00Z","v":37314,"vw":7.606491},{"c":7.595,"h":7.605,"l":7.585,"n":347,"o":7.605,"t":"2026-10-01T18:45:00Z","v":39780,"vw":7.596913},{"c":7.595,"h":7.6,"l":7.58,"n":349,"o":7.595,"t":"2026-10-01T19:00:00Z","v":36580,"vw":7.590403},{"c":7.605,"h":7.605,"l":7.585,"n":722,"o":7.595,"t":"2026-10-01T19:15:00Z","v":88955,"vw":7.592296},{"c":7.62,"h":7.62,"l":7.5725,"n":1000,"o":7.605,"t":"2026-10-01T19:30:00Z","v":107729,"vw":7.595621},{"c":7.75,"h":7.755,"l":7.625,"n":2005,"o":7.625,"t":"2026-10-01T19:45:00Z","v":286041,"vw":7.686798},{"c":7.74,"h":7.74,"l":7.74,"n":24,"o":7.74,"t":"2026-10-01T20:00:00Z","v":189779,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-01T20:30:00Z","v":500,"vw":7.74},{"c":7.1038,"h":7.3836,"l":7.1034,"n":3,"o":7.3836,"t":"2026-10-01T23:15:00Z","v":4437,"vw":7.109899},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-02T12:30:00Z","v":5000,"vw":7.8},{"c":7.925,"h":7.95,"l":7.78,"n":655,"o":7.86,"t":"2026-10-02T13:30:00Z","v":72357,"vw":7.857943},{"c":7.85,"h":7.94,"l":7.84,"n":428,"o":7.925,"t":"2026-10-02T13:45:00Z","v":22395,"vw":7.905976},{"c":7.855,"h":7.89,"l":7.83,"n":437,"o":7.84,"t":"2026-10-02T14:00:00Z","v":28371,"vw":7.860456},{"c":7.885,"h":7.9,"l":7.85,"n":454,"o":7.86,"t":"2026-10-02T14:15:00Z","v":42551,"vw":7.866593},{"c":7.88,"h":7.9,"l":7.87,"n":243,"o":7.88,"t":"2026-10-02T14:30:00Z","v":12356,"vw":7.884496},{"c":7.88,"h":7.91,"l":7.875,"n":290,"o":7.875,"t":"2026-10-02T14:45:00Z","v":37214,"vw":7.894949},{"c":7.875,"h":7.885,"l":7.865,"n":250,"o":7.885,"t":"2026-10-02T15:00:00Z","v":16185,"vw":7.873657},{"c":7.85,"h":7.875,"l":7.84,"n":259,"o":7.8709,"t":"2026-10-02T15:15:00Z","v":12649,"vw":7.858613},{"c":7.805,"h":7.86,"l":7.805,"n":402,"o":7.85,"t":"2026-10-02T15:30:00Z","v":28932,"vw":7.83709},{"c":7.79,"h":7.82,"l":7.78,"n":315,"o":7.805,"t":"2026-10-02T15:45:00Z","v":18812,"vw":7.801901},{"c":7.785,"h":7.795,"l":7.775,"n":307,"o":7.79,"t":"2026-10-02T16:00:00Z","v":21926,"vw":7.784324},{"c":7.775,"h":7.795,"l":7.77,"n":291,"o":7.79,"t":"2026-10-02T16:15:00Z","v":15893,"vw":7.788449},{"c":7.79,"h":7.7901,"l":7.77,"n":253,"o":7.775,"t":"2026-10-02T16:30:00Z","v":12041,"vw":7.783955},{"c":7.79,"h":7.795,"l":7.775,"n":307,"o":7.795,"t":"2026-10-02T16:45:00Z","v":16552,"vw":7.783669},{"c":7.805,"h":7.815,"l":7.795,"n":280,"o":7.795,"t":"2026-10-02T17:00:00Z","v":14681,"vw":7.805836},{"c":7.765,"h":7.805,"l":7.75,"n":665,"o":7.805,"t":"2026-10-02T17:15:00Z","v":96783,"vw":7.767119},{"c":7.76,"h":7.765,"l":7.74,"n":422,"o":7.765,"t":"2026-10-02T17:30:00Z","v":39268,"vw":7.749366},{"c":7.75,"h":7.77,"l":7.75,"n":341,"o":7.76,"t":"2026-10-02T17:45:00Z","v":16567,"vw":7.758568},{"c":7.77,"h":7.77,"l":7.755,"n":363,"o":7.755,"t":"2026-10-02T18:00:00Z","v":22904,"vw":7.764079},{"c":7.755,"h":7.775,"l":7.755,"n":379,"o":7.775,"t":"2026-10-02T18:15:00Z","v":21353,"vw":7.765018},{"c":7.765,"h":7.77,"l":7.75,"n":349,"o":7.755,"t":"2026-10-02T18:30:00Z","v":19142,"vw":7.764145},{"c":7.765,"h":7.77,"l":7.75,"n":437,"o":7.765,"t":"2026-10-02T18:45:00Z","v":23045,"vw":7.762798},{"c":7.75,"h":7.77,"l":7.75,"n":335,"o":7.77,"t":"2026-10-02T19:00:00Z","v":19713,"vw":7.75994},{"c":7.74,"h":7.76,"l":7.74,"n":439,"o":7.755,"t":"2026-10-02T19:15:00Z","v":15788,"vw":7.749531},{"c":7.715,"h":7.745,"l":7.705,"n":744,"o":7.74,"t":"2026-10-02T19:30:00Z","v":48457,"vw":7.725724},{"c":7.73,"h":7.735,"l":7.685,"n":2168,"o":7.715,"t":"2026-10-02T19:45:00Z","v":312361,"vw":7.711234},{"c":7.73,"h":7.73,"l":7.73,"n":12,"o":7.73,"t":"2026-10-02T20:00:00Z","v":207239,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-02T20:30:00Z","v":1100,"vw":7.73},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-05T08:00:00Z","v":200,"vw":7.74},{"c":7.62,"h":7.72,"l":7.6,"n":239,"o":7.71,"t":"2026-10-05T13:30:00Z","v":19362,"vw":7.668305},{"c":7.64,"h":7.65,"l":7.61,"n":221,"o":7.62,"t":"2026-10-05T13:45:00Z","v":11449,"vw":7.626934},{"c":7.72,"h":7.72,"l":7.645,"n":274,"o":7.645,"t":"2026-10-05T14:00:00Z","v":18827,"vw":7.685327},{"c":7.74,"h":7.75,"l":7.715,"n":290,"o":7.72,"t":"2026-10-05T14:15:00Z","v":16823,"vw":7.736385},{"c":7.715,"h":7.73,"l":7.705,"n":224,"o":7.73,"t":"2026-10-05T14:30:00Z","v":13116,"vw":7.716887},{"c":7.695,"h":7.715,"l":7.67,"n":296,"o":7.715,"t":"2026-10-05T14:45:00Z","v":14355,"vw":7.690814},{"c":7.67,"h":7.7,"l":7.665,"n":167,"o":7.7,"t":"2026-10-05T15:00:00Z","v":10846,"vw":7.691367},{"c":7.67,"h":7.67,"l":7.642,"n":149,"o":7.66,"t":"2026-10-05T15:15:00Z","v":7788,"vw":7.654597},{"c":7.695,"h":7.7,"l":7.665,"n":209,"o":7.67,"t":"2026-10-05T15:30:00Z","v":15472,"vw":7.680815},{"c":7.665,"h":7.69,"l":7.655,"n":171,"o":7.69,"t":"2026-10-05T15:45:00Z","v":12735,"vw":7.666773},{"c":7.65,"h":7.66,"l":7.645,"n":100,"o":7.66,"t":"2026-10-05T16:00:00Z","v":5380,"vw":7.649935},{"c":7.63,"h":7.655,"l":7.625,"n":185,"o":7.655,"t":"2026-10-05T16:15:00Z","v":21793,"vw":7.639423},{"c":7.63,"h":7.63,"l":7.625,"n":92,"o":7.63,"t":"2026-10-05T16:30:00Z","v":6162,"vw":7.627882},{"c":7.625,"h":7.64,"l":7.625,"n":140,"o":7.635,"t":"2026-10-05T16:45:00Z","v":8502,"vw":7.631775},{"c":7.6,"h":7.635,"l":7.6,"n":222,"o":7.625,"t":"2026-10-05T17:00:00Z","v":10891,"vw":7.623689},{"c":7.62,"h":7.63,"l":7.61,"n":285,"o":7.61,"t":"2026-10-05T17:15:00Z","v":18503,"vw":7.620019},{"c":7.615,"h":7.62,"l":7.6,"n":230,"o":7.62,"t":"2026-10-05T17:30:00Z","v":13972,"vw":7.610793},{"c":7.615,"h":7.63,"l":7.615,"n":209,"o":7.62,"t":"2026-10-05T17:45:00Z","v":7335,"vw":7.618382},{"c":7.605,"h":7.615,"l":7.6,"n":287,"o":7.615,"t":"2026-10-05T18:00:00Z","v":11581,"vw":7.607508},{"c":7.59,"h":7.6,"l":7.585,"n":324,"o":7.6,"t":"2026-10-05T18:15:00Z","v":19943,"vw":7.595672},{"c":7.595,"h":7.595,"l":7.585,"n":238,"o":7.59,"t":"2026-10-05T18:30:00Z","v":14577,"vw":7.590932},{"c":7.595,"h":7.595,"l":7.585,"n":250,"o":7.59,"t":"2026-10-05T18:45:00Z","v":15331,"vw":7.590625},{"c":7.585,"h":7.595,"l":7.58,"n":430,"o":7.59,"t":"2026-10-05T19:00:00Z","v":19506,"vw":7.588416},{"c":7.535,"h":7.584,"l":7.535,"n":429,"o":7.584,"t":"2026-10-05T19:15:00Z","v":24520,"vw":7.562716},{"c":7.52,"h":7.545,"l":7.515,"n":610,"o":7.535,"t":"2026-10-05T19:30:00Z","v":42611,"vw":7.529385},{"c":7.545,"h":7.56,"l":7.495,"n":2656,"o":7.515,"t":"2026-10-05T19:45:00Z","v":257258,"vw":7.525769},{"c":7.54,"h":7.54,"l":7.54,"n":28,"o":7.54,"t":"2026-10-05T20:00:00Z","v":260555,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-05T20:30:00Z","v":1087,"vw":7.54},{"c":7.48,"h":7.48,"l":7.48,"n":10,"o":7.48,"t":"2026-10-06T09:00:00Z","v":1631,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":7,"o":7.48,"t":"2026-10-06T09:15:00Z","v":1447,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":5,"o":7.48,"t":"2026-10-06T09:30:00Z","v":542,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":22,"o":7.48,"t":"2026-10-06T11:00:00Z","v":3884,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-06T11:15:00Z","v":305,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-06T11:45:00Z","v":1250,"vw":7.48},{"c":7.535,"h":7.6,"l":7.48,"n":336,"o":7.59,"t":"2026-10-06T13:30:00Z","v":37046,"vw":7.553349},{"c":7.53,"h":7.56,"l":7.5,"n":261,"o":7.52,"t":"2026-10-06T13:45:00Z","v":33707,"vw":7.538338},{"c":7.505,"h":7.555,"l":7.505,"n":314,"o":7.53,"t":"2026-10-06T14:00:00Z","v":28182,"vw":7.529866},{"c":7.455,"h":7.515,"l":7.45,"n":296,"o":7.505,"t":"2026-10-06T14:15:00Z","v":27402,"vw":7.488695},{"c":7.495,"h":7.53,"l":7.455,"n":296,"o":7.455,"t":"2026-10-06T14:30:00Z","v":24816,"vw":7.496394},{"c":7.555,"h":7.56,"l":7.5,"n":206,"o":7.5,"t":"2026-10-06T14:45:00Z","v":11618,"vw":7.530817},{"c":7.59,"h":7.59,"l":7.56,"n":373,"o":7.56,"t":"2026-10-06T15:00:00Z","v":29381,"vw":7.578552},{"c":7.635,"h":7.635,"l":7.59,"n":171,"o":7.59,"t":"2026-10-06T15:15:00Z","v":7790,"vw":7.607009},{"c":7.63,"h":7.63,"l":7.61,"n":297,"o":7.63,"t":"2026-10-06T15:30:00Z","v":19444,"vw":7.61693},{"c":7.615,"h":7.64,"l":7.615,"n":241,"o":7.63,"t":"2026-10-06T15:45:00Z","v":14746,"vw":7.627601},{"c":7.615,"h":7.62,"l":7.605,"n":211,"o":7.62,"t":"2026-10-06T16:00:00Z","v":11621,"vw":7.611289},{"c":7.65,"h":7.65,"l":7.61,"n":440,"o":7.61,"t":"2026-10-06T16:15:00Z","v":77235,"vw":7.634042},{"c":7.655,"h":7.67,"l":7.65,"n":168,"o":7.65,"t":"2026-10-06T16:30:00Z","v":10536,"vw":7.657477},{"c":7.635,"h":7.66,"l":7.63,"n":248,"o":7.655,"t":"2026-10-06T16:45:00Z","v":14990,"vw":7.645795},{"c":7.645,"h":7.65,"l":7.635,"n":246,"o":7.635,"t":"2026-10-06T17:00:00Z","v":13774,"vw":7.641131},{"c":7.645,"h":7.65,"l":7.64,"n":171,"o":7.645,"t":"2026-10-06T17:15:00Z","v":9669,"vw":7.644684},{"c":7.64,"h":7.65,"l":7.64,"n":195,"o":7.645,"t":"2026-10-06T17:30:00Z","v":11105,"vw":7.643624},{"c":7.6,"h":7.65,"l":7.6,"n":479,"o":7.645,"t":"2026-10-06T17:45:00Z","v":37327,"vw":7.627268},{"c":7.57,"h":7.61,"l":7.57,"n":210,"o":7.6,"t":"2026-10-06T18:00:00Z","v":14704,"vw":7.593396},{"c":7.56,"h":7.57,"l":7.545,"n":300,"o":7.57,"t":"2026-10-06T18:15:00Z","v":23405,"vw":7.552685},{"c":7.54,"h":7.56,"l":7.54,"n":244,"o":7.555,"t":"2026-10-06T18:30:00Z","v":13163,"vw":7.547537},{"c":7.5491,"h":7.555,"l":7.5308,"n":319,"o":7.54,"t":"2026-10-06T18:45:00Z","v":17537,"vw":7.542825},{"c":7.54,"h":7.55,"l":7.535,"n":234,"o":7.55,"t":"2026-10-06T19:00:00Z","v":11312,"vw":7.542115},{"c":7.52,"h":7.54,"l":7.505,"n":483,"o":7.535,"t":"2026-10-06T19:15:00Z","v":33660,"vw":7.518658},{"c":7.54,"h":7.545,"l":7.515,"n":633,"o":7.52,"t":"2026-10-06T19:30:00Z","v":40047,"vw":7.531558},{"c":7.585,"h":7.59,"l":7.52,"n":2102,"o":7.54,"t":"2026-10-06T19:45:00Z","v":258412,"vw":7.558008},{"c":7.47,"h":7.58,"l":7.47,"n":34,"o":7.58,"t":"2026-10-06T20:00:00Z","v":233702,"vw":7.579887},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-06T20:30:00Z","v":408,"vw":7.58},{"c":7.2,"h":7.2,"l":7.2,"n":20,"o":7.2,"t":"2026-10-07T08:00:00Z","v":407,"vw":7.2},{"c":7.575,"h":7.62,"l":7.52,"n":496,"o":7.55,"t":"2026-10-07T13:30:00Z","v":50551,"vw":7.583722},{"c":7.58,"h":7.59,"l":7.565,"n":186,"o":7.58,"t":"2026-10-07T13:45:00Z","v":12707,"vw":7.575842},{"c":7.555,"h":7.59,"l":7.545,"n":363,"o":7.58,"t":"2026-10-07T14:00:00Z","v":20917,"vw":7.567639},{"c":7.54,"h":7.555,"l":7.54,"n":273,"o":7.555,"t":"2026-10-07T14:15:00Z","v":12170,"vw":7.548492},{"c":7.545,"h":7.555,"l":7.535,"n":336,"o":7.545,"t":"2026-10-07T14:30:00Z","v":18204,"vw":7.546253},{"c":7.565,"h":7.565,"l":7.55,"n":253,"o":7.55,"t":"2026-10-07T14:45:00Z","v":15152,"vw":7.55266},{"c":7.56,"h":7.57,"l":7.545,"n":292,"o":7.565,"t":"2026-10-07T15:00:00Z","v":15662,"vw":7.554287},{"c":7.545,"h":7.555,"l":7.535,"n":239,"o":7.55,"t":"2026-10-07T15:15:00Z","v":10724,"vw":7.54759},{"c":7.525,"h":7.555,"l":7.515,"n":552,"o":7.545,"t":"2026-10-07T15:30:00Z","v":42740,"vw":7.537926},{"c":7.535,"h":7.535,"l":7.51,"n":345,"o":7.52,"t":"2026-10-07T15:45:00Z","v":20561,"vw":7.523526},{"c":7.535,"h":7.54,"l":7.525,"n":292,"o":7.535,"t":"2026-10-07T16:00:00Z","v":16682,"vw":7.531976},{"c":7.535,"h":7.54,"l":7.535,"n":191,"o":7.5388,"t":"2026-10-07T16:15:00Z","v":10565,"vw":7.538},{"c":7.54,"h":7.54,"l":7.53,"n":260,"o":7.535,"t":"2026-10-07T16:30:00Z","v":11685,"vw":7.538311},{"c":7.55,"h":7.55,"l":7.535,"n":191,"o":7.54,"t":"2026-10-07T16:45:00Z","v":12661,"vw":7.540276},{"c":7.565,"h":7.575,"l":7.545,"n":438,"o":7.55,"t":"2026-10-07T17:00:00Z","v":34027,"vw":7.561854},{"c":7.555,"h":7.585,"l":7.555,"n":261,"o":7.57,"t":"2026-10-07T17:15:00Z","v":20048,"vw":7.572029},{"c":7.54,"h":7.555,"l":7.54,"n":159,"o":7.555,"t":"2026-10-07T17:30:00Z","v":6736,"vw":7.548421},{"c":7.535,"h":7.55,"l":7.535,"n":260,"o":7.545,"t":"2026-10-07T17:45:00Z","v":14353,"vw":7.541368},{"c":7.545,"h":7.555,"l":7.54,"n":257,"o":7.54,"t":"2026-10-07T18:00:00Z","v":16373,"vw":7.545251},{"c":7.575,"h":7.58,"l":7.545,"n":324,"o":7.545,"t":"2026-10-07T18:15:00Z","v":16297,"vw":7.559751},{"c":7.555,"h":7.585,"l":7.55,"n":355,"o":7.58,"t":"2026-10-07T18:30:00Z","v":26609,"vw":7.570018},{"c":7.545,"h":7.56,"l":7.54,"n":212,"o":7.555,"t":"2026-10-07T18:45:00Z","v":8410,"vw":7.5497},{"c":7.545,"h":7.55,"l":7.535,"n":348,"o":7.55,"t":"2026-10-07T19:00:00Z","v":31199,"vw":7.542097},{"c":7.55,"h":7.55,"l":7.535,"n":391,"o":7.54,"t":"2026-10-07T19:15:00Z","v":25589,"vw":7.542747},{"c":7.535,"h":7.55,"l":7.53,"n":439,"o":7.55,"t":"2026-10-07T19:30:00Z","v":23825,"vw":7.534428},{"c":7.525,"h":7.54,"l":7.5,"n":2215,"o":7.54,"t":"2026-10-07T19:45:00Z","v":254421,"vw":7.515614},{"c":7.45,"h":7.52,"l":7.45,"n":31,"o":7.52,"t":"2026-10-07T20:00:00Z","v":1471839,"vw":7.519983},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-07T20:30:00Z","v":400,"vw":7.52},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T11:00:00Z","v":378,"vw":7.5},{"c":7.43,"h":7.45,"l":7.43,"n":14,"o":7.45,"t":"2026-10-08T13:15:00Z","v":2958,"vw":7.434097},{"c":7.425,"h":7.62,"l":7.39,"n":302,"o":7.48,"t":"2026-10-08T13:30:00Z","v":42501,"vw":7.440289},{"c":7.43,"h":7.465,"l":7.425,"n":215,"o":7.425,"t":"2026-10-08T13:45:00Z","v":19720,"vw":7.449689},{"c":7.43,"h":7.445,"l":7.415,"n":306,"o":7.43,"t":"2026-10-08T14:00:00Z","v":27309,"vw":7.430401},{"c":7.435,"h":7.44,"l":7.42,"n":265,"o":7.425,"t":"2026-10-08T14:15:00Z","v":17156,"vw":7.433168},{"c":7.44,"h":7.445,"l":7.43,"n":209,"o":7.43,"t":"2026-10-08T14:30:00Z","v":13691,"vw":7.440058},{"c":7.455,"h":7.46,"l":7.44,"n":254,"o":7.445,"t":"2026-10-08T14:45:00Z","v":17450,"vw":7.446897},{"c":7.47,"h":7.48,"l":7.45,"n":251,"o":7.45,"t":"2026-10-08T15:00:00Z","v":15045,"vw":7.466129},{"c":7.46,"h":7.475,"l":7.45,"n":372,"o":7.47,"t":"2026-10-08T15:15:00Z","v":30407,"vw":7.463463},{"c":7.45,"h":7.465,"l":7.445,"n":365,"o":7.465,"t":"2026-10-08T15:30:00Z","v":31341,"vw":7.45686},{"c":7.465,"h":7.465,"l":7.45,"n":228,"o":7.46,"t":"2026-10-08T15:45:00Z","v":14077,"vw":7.459447},{"c":7.475,"h":7.48,"l":7.46,"n":229,"o":7.47,"t":"2026-10-08T16:00:00Z","v":10492,"vw":7.467404},{"c":7.5,"h":7.54,"l":7.475,"n":613,"o":7.48,"t":"2026-10-08T16:15:00Z","v":61886,"vw":7.516664},{"c":7.505,"h":7.51,"l":7.495,"n":305,"o":7.505,"t":"2026-10-08T16:30:00Z","v":19046,"vw":7.503153},{"c":7.56,"h":7.565,"l":7.505,"n":362,"o":7.505,"t":"2026-10-08T16:45:00Z","v":32958,"vw":7.534557},{"c":7.575,"h":7.58,"l":7.535,"n":326,"o":7.555,"t":"2026-10-08T17:00:00Z","v":23762,"vw":7.557032},{"c":7.61,"h":7.625,"l":7.575,"n":1154,"o":7.575,"t":"2026-10-08T17:15:00Z","v":237720,"vw":7.606134},{"c":7.62,"h":7.64,"l":7.605,"n":478,"o":7.61,"t":"2026-10-08T17:30:00Z","v":58738,"vw":7.621724},{"c":7.62,"h":7.635,"l":7.6,"n":510,"o":7.62,"t":"2026-10-08T17:45:00Z","v":68085,"vw":7.614084},{"c":7.63,"h":7.635,"l":7.615,"n":379,"o":7.62,"t":"2026-10-08T18:00:00Z","v":37984,"vw":7.623465},{"c":7.6,"h":7.63,"l":7.6,"n":296,"o":7.63,"t":"2026-10-08T18:15:00Z","v":27096,"vw":7.622262},{"c":7.56,"h":7.6,"l":7.555,"n":371,"o":7.6,"t":"2026-10-08T18:30:00Z","v":47928,"vw":7.574925},{"c":7.55,"h":7.565,"l":7.545,"n":318,"o":7.56,"t":"2026-10-08T18:45:00Z","v":27136,"vw":7.558236},{"c":7.565,"h":7.565,"l":7.545,"n":336,"o":7.545,"t":"2026-10-08T19:00:00Z","v":22363,"vw":7.557874},{"c":7.5688,"h":7.58,"l":7.555,"n":474,"o":7.56,"t":"2026-10-08T19:15:00Z","v":37043,"vw":7.567158},{"c":7.555,"h":7.57,"l":7.545,"n":535,"o":7.57,"t":"2026-10-08T19:30:00Z","v":39212,"vw":7.553199},{"c":7.545,"h":7.575,"l":7.54,"n":1898,"o":7.555,"t":"2026-10-08T19:45:00Z","v":226303,"vw":7.551049},{"c":7.55,"h":7.55,"l":7.55,"n":17,"o":7.55,"t":"2026-10-08T20:00:00Z","v":886706,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-08T20:30:00Z","v":679,"vw":7.55},{"c":8.01,"h":8.01,"l":8.01,"n":19,"o":8.01,"t":"2026-10-09T09:15:00Z","v":318,"vw":8.01},{"c":7.55,"h":7.78,"l":7.55,"n":413,"o":7.58,"t":"2026-10-09T13:30:00Z","v":40670,"vw":7.595007},{"c":7.515,"h":7.54,"l":7.5,"n":180,"o":7.54,"t":"2026-10-09T13:45:00Z","v":7579,"vw":7.513164},{"c":7.485,"h":7.52,"l":7.475,"n":209,"o":7.52,"t":"2026-10-09T14:00:00Z","v":9611,"vw":7.502158},{"c":7.51,"h":7.538,"l":7.485,"n":327,"o":7.485,"t":"2026-10-09T14:15:00Z","v":27268,"vw":7.514933},{"c":7.495,"h":7.51,"l":7.485,"n":250,"o":7.51,"t":"2026-10-09T14:30:00Z","v":13359,"vw":7.492563},{"c":7.49,"h":7.51,"l":7.49,"n":271,"o":7.5,"t":"2026-10-09T14:45:00Z","v":20213,"vw":7.504382},{"c":7.475,"h":7.51,"l":7.465,"n":432,"o":7.495,"t":"2026-10-09T15:00:00Z","v":42062,"vw":7.489189},{"c":7.49,"h":7.49,"l":7.475,"n":198,"o":7.475,"t":"2026-10-09T15:15:00Z","v":12926,"vw":7.482636},{"c":7.48,"h":7.49,"l":7.465,"n":234,"o":7.485,"t":"2026-10-09T15:30:00Z","v":16111,"vw":7.471924},{"c":7.455,"h":7.48,"l":7.455,"n":203,"o":7.475,"t":"2026-10-09T15:45:00Z","v":14406,"vw":7.462226},{"c":7.485,"h":7.49,"l":7.45,"n":373,"o":7.455,"t":"2026-10-09T16:00:00Z","v":96787,"vw":7.480268},{"c":7.485,"h":7.49,"l":7.48,"n":135,"o":7.485,"t":"2026-10-09T16:15:00Z","v":6047,"vw":7.485501},{"c":7.525,"h":7.525,"l":7.485,"n":362,"o":7.485,"t":"2026-10-09T16:30:00Z","v":45525,"vw":7.503141},{"c":7.555,"h":7.56,"l":7.53,"n":175,"o":7.53,"t":"2026-10-09T16:45:00Z","v":21293,"vw":7.541757},{"c":7.59,"h":7.595,"l":7.56,"n":252,"o":7.56,"t":"2026-10-09T17:00:00Z","v":25373,"vw":7.578515},{"c":7.575,"h":7.59,"l":7.575,"n":142,"o":7.585,"t":"2026-10-09T17:15:00Z","v":11177,"vw":7.58086},{"c":7.59,"h":7.59,"l":7.57,"n":287,"o":7.575,"t":"2026-10-09T17:30:00Z","v":21166,"vw":7.576412},{"c":7.575,"h":7.585,"l":7.575,"n":180,"o":7.58,"t":"2026-10-09T17:45:00Z","v":19681,"vw":7.580747},{"c":7.565,"h":7.59,"l":7.565,"n":161,"o":7.575,"t":"2026-10-09T18:00:00Z","v":14238,"vw":7.576854},{"c":7.585,"h":7.585,"l":7.5601,"n":159,"o":7.565,"t":"2026-10-09T18:15:00Z","v":9723,"vw":7.570987},{"c":7.6,"h":7.6,"l":7.58,"n":182,"o":7.585,"t":"2026-10-09T18:30:00Z","v":10107,"vw":7.589748},{"c":7.605,"h":7.62,"l":7.595,"n":311,"o":7.595,"t":"2026-10-09T18:45:00Z","v":36618,"vw":7.608713},{"c":7.585,"h":7.605,"l":7.585,"n":242,"o":7.6,"t":"2026-10-09T19:00:00Z","v":20020,"vw":7.593062},{"c":7.575,"h":7.58,"l":7.57,"n":231,"o":7.58,"t":"2026-10-09T19:15:00Z","v":14303,"vw":7.576098},{"c":7.585,"h":7.6,"l":7.57,"n":636,"o":7.57,"t":"2026-10-09T19:30:00Z","v":64304,"vw":7.586855},{"c":7.505,"h":7.58,"l":7.5,"n":1873,"o":7.58,"t":"2026-10-09T19:45:00Z","v":210963,"vw":7.526622},{"c":7.5,"h":7.5,"l":7.5,"n":23,"o":7.5,"t":"2026-10-09T20:00:00Z","v":206758,"vw":7.5},{"c":7.47,"h":7.53,"l":7.43,"n":165,"o":7.47,"t":"2026-10-12T13:30:00Z","v":19065,"vw":7.469157},{"c":7.49,"h":7.49,"l":7.455,"n":108,"o":7.47,"t":"2026-10-12T13:45:00Z","v":6016,"vw":7.474506},{"c":7.565,"h":7.565,"l":7.49,"n":270,"o":7.5,"t":"2026-10-12T14:00:00Z","v":20578,"vw":7.510505},{"c":7.56,"h":7.57,"l":7.5401,"n":254,"o":7.5601,"t":"2026-10-12T14:15:00Z","v":18336,"vw":7.55743},{"c":7.575,"h":7.58,"l":7.545,"n":294,"o":7.555,"t":"2026-10-12T14:30:00Z","v":15716,"vw":7.558918},{"c":7.625,"h":7.63,"l":7.565,"n":316,"o":7.575,"t":"2026-10-12T14:45:00Z","v":26826,"vw":7.592988},{"c":7.635,"h":7.655,"l":7.63,"n":431,"o":7.63,"t":"2026-10-12T15:00:00Z","v":29855,"vw":7.640944},{"c":7.615,"h":7.64,"l":7.615,"n":214,"o":7.635,"t":"2026-10-12T15:15:00Z","v":13198,"vw":7.631246},{"c":7.64,"h":7.66,"l":7.6199,"n":397,"o":7.62,"t":"2026-10-12T15:30:00Z","v":47317,"vw":7.639448},{"c":7.645,"h":7.665,"l":7.635,"n":333,"o":7.64,"t":"2026-10-12T15:45:00Z","v":29312,"vw":7.649323},{"c":7.635,"h":7.6501,"l":7.635,"n":214,"o":7.645,"t":"2026-10-12T16:00:00Z","v":19017,"vw":7.647052},{"c":7.64,"h":7.66,"l":7.64,"n":301,"o":7.64,"t":"2026-10-12T16:15:00Z","v":20889,"vw":7.647581},{"c":7.635,"h":7.66,"l":7.635,"n":223,"o":7.6491,"t":"2026-10-12T16:30:00Z","v":15723,"vw":7.649066},{"c":7.645,"h":7.65,"l":7.635,"n":334,"o":7.635,"t":"2026-10-12T16:45:00Z","v":35130,"vw":7.640111},{"c":7.65,"h":7.65,"l":7.64,"n":158,"o":7.645,"t":"2026-10-12T17:00:00Z","v":13297,"vw":7.642276},{"c":7.65,"h":7.66,"l":7.635,"n":269,"o":7.64,"t":"2026-10-12T17:15:00Z","v":18709,"vw":7.644007},{"c":7.65,"h":7.66,"l":7.64,"n":245,"o":7.655,"t":"2026-10-12T17:30:00Z","v":17479,"vw":7.649652},{"c":7.655,"h":7.655,"l":7.65,"n":201,"o":7.65,"t":"2026-10-12T17:45:00Z","v":9425,"vw":7.652117},{"c":7.67,"h":7.67,"l":7.65,"n":312,"o":7.655,"t":"2026-10-12T18:00:00Z","v":16374,"vw":7.659258},{"c":7.655,"h":7.67,"l":7.65,"n":264,"o":7.67,"t":"2026-10-12T18:15:00Z","v":16357,"vw":7.657147},{"c":7.665,"h":7.67,"l":7.655,"n":208,"o":7.655,"t":"2026-10-12T18:30:00Z","v":12616,"vw":7.661064},{"c":7.675,"h":7.68,"l":7.66,"n":290,"o":7.67,"t":"2026-10-12T18:45:00Z","v":14884,"vw":7.666583},{"c":7.675,"h":7.69,"l":7.66,"n":508,"o":7.675,"t":"2026-10-12T19:00:00Z","v":56261,"vw":7.67437},{"c":7.645,"h":7.67,"l":7.645,"n":336,"o":7.67,"t":"2026-10-12T19:15:00Z","v":39770,"vw":7.660629},{"c":7.62,"h":7.65,"l":7.62,"n":566,"o":7.64,"t":"2026-10-12T19:30:00Z","v":76185,"vw":7.64091},{"c":7.62,"h":7.63,"l":7.6,"n":1669,"o":7.625,"t":"2026-10-12T19:45:00Z","v":195734,"vw":7.612689},{"c":7.6,"h":7.62,"l":7.58,"n":31,"o":7.62,"t":"2026-10-12T20:00:00Z","v":281211,"vw":7.619952},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-12T20:30:00Z","v":1500,"vw":7.62},{"c":7.65,"h":7.65,"l":7.65,"n":19,"o":7.65,"t":"2026-10-13T12:30:00Z","v":522,"vw":7.65},{"c":7.655,"h":7.72,"l":7.655,"n":161,"o":7.7,"t":"2026-10-13T13:30:00Z","v":20297,"vw":7.702571},{"c":7.595,"h":7.655,"l":7.595,"n":215,"o":7.655,"t":"2026-10-13T13:45:00Z","v":14437,"vw":7.627104},{"c":7.605,"h":7.605,"l":7.57,"n":294,"o":7.585,"t":"2026-10-13T14:00:00Z","v":19785,"vw":7.586649},{"c":7.6,"h":7.635,"l":7.595,"n":257,"o":7.605,"t":"2026-10-13T14:15:00Z","v":18090,"vw":7.61351},{"c":7.64,"h":7.64,"l":7.605,"n":277,"o":7.61,"t":"2026-10-13T14:30:00Z","v":16013,"vw":7.624362},{"c":7.635,"h":7.65,"l":7.625,"n":194,"o":7.645,"t":"2026-10-13T14:45:00Z","v":11370,"vw":7.637126},{"c":7.62,"h":7.63,"l":7.615,"n":95,"o":7.63,"t":"2026-10-13T15:00:00Z","v":4827,"vw":7.621944},{"c":7.605,"h":7.72,"l":7.605,"n":1827,"o":7.61,"t":"2026-10-13T15:15:00Z","v":277670,"vw":7.671593},{"c":7.605,"h":7.615,"l":7.6,"n":286,"o":7.605,"t":"2026-10-13T15:30:00Z","v":26907,"vw":7.606955},{"c":7.595,"h":7.61,"l":7.59,"n":229,"o":7.605,"t":"2026-10-13T15:45:00Z","v":10719,"vw":7.602849},{"c":7.595,"h":7.61,"l":7.59,"n":229,"o":7.59,"t":"2026-10-13T16:00:00Z","v":13941,"vw":7.602116},{"c":7.61,"h":7.615,"l":7.595,"n":363,"o":7.6,"t":"2026-10-13T16:15:00Z","v":19177,"vw":7.607805},{"c":7.625,"h":7.625,"l":7.615,"n":251,"o":7.615,"t":"2026-10-13T16:30:00Z","v":17589,"vw":7.619649},{"c":7.635,"h":7.64,"l":7.605,"n":315,"o":7.63,"t":"2026-10-13T16:45:00Z","v":46538,"vw":7.628427},{"c":7.6312,"h":7.645,"l":7.621,"n":449,"o":7.63,"t":"2026-10-13T17:00:00Z","v":59921,"vw":7.635044},{"c":7.635,"h":7.645,"l":7.635,"n":197,"o":7.64,"t":"2026-10-13T17:15:00Z","v":15915,"vw":7.639924},{"c":7.585,"h":7.635,"l":7.585,"n":292,"o":7.635,"t":"2026-10-13T17:30:00Z","v":31731,"vw":7.611012},{"c":7.575,"h":7.585,"l":7.57,"n":269,"o":7.58,"t":"2026-10-13T17:45:00Z","v":27778,"vw":7.579236},{"c":7.585,"h":7.605,"l":7.58,"n":413,"o":7.58,"t":"2026-10-13T18:00:00Z","v":43097,"vw":7.59307},{"c":7.58,"h":7.58,"l":7.57,"n":134,"o":7.575,"t":"2026-10-13T18:15:00Z","v":5193,"vw":7.575159},{"c":7.575,"h":7.5899,"l":7.57,"n":178,"o":7.575,"t":"2026-10-13T18:30:00Z","v":12702,"vw":7.578594},{"c":7.57,"h":7.5701,"l":7.55,"n":345,"o":7.57,"t":"2026-10-13T18:45:00Z","v":17472,"vw":7.562211},{"c":7.6,"h":7.6,"l":7.57,"n":405,"o":7.57,"t":"2026-10-13T19:00:00Z","v":27914,"vw":7.584437},{"c":7.61,"h":7.62,"l":7.6,"n":652,"o":7.6,"t":"2026-10-13T19:15:00Z","v":57902,"vw":7.611401},{"c":7.605,"h":7.62,"l":7.59,"n":607,"o":7.615,"t":"2026-10-13T19:30:00Z","v":46824,"vw":7.605689},{"c":7.615,"h":7.65,"l":7.595,"n":2489,"o":7.6,"t":"2026-10-13T19:45:00Z","v":341849,"vw":7.617419},{"c":7.62,"h":7.62,"l":7.62,"n":33,"o":7.62,"t":"2026-10-13T20:00:00Z","v":1323439,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-13T20:30:00Z","v":284,"vw":7.62},{"c":7.52,"h":7.67,"l":7.52,"n":359,"o":7.58,"t":"2026-10-14T13:30:00Z","v":36922,"vw":7.572903},{"c":7.5,"h":7.52,"l":7.5,"n":204,"o":7.51,"t":"2026-10-14T13:45:00Z","v":16567,"vw":7.506706},{"c":7.545,"h":7.57,"l":7.5,"n":428,"o":7.5,"t":"2026-10-14T14:00:00Z","v":26482,"vw":7.539175},{"c":7.575,"h":7.575,"l":7.54,"n":290,"o":7.545,"t":"2026-10-14T14:15:00Z","v":12929,"vw":7.557178},{"c":7.55,"h":7.57,"l":7.535,"n":392,"o":7.57,"t":"2026-10-14T14:30:00Z","v":19021,"vw":7.551788},{"c":7.53,"h":7.555,"l":7.53,"n":185,"o":7.545,"t":"2026-10-14T14:45:00Z","v":9016,"vw":7.541076},{"c":7.46,"h":7.53,"l":7.4512,"n":488,"o":7.53,"t":"2026-10-14T15:00:00Z","v":36548,"vw":7.47545},{"c":7.47,"h":7.495,"l":7.46,"n":489,"o":7.465,"t":"2026-10-14T15:15:00Z","v":36814,"vw":7.47594},{"c":7.465,"h":7.48,"l":7.46,"n":372,"o":7.475,"t":"2026-10-14T15:30:00Z","v":18501,"vw":7.470831},{"c":7.435,"h":7.465,"l":7.435,"n":432,"o":7.46,"t":"2026-10-14T15:45:00Z","v":25236,"vw":7.445304},{"c":7.445,"h":7.45,"l":7.44,"n":276,"o":7.44,"t":"2026-10-14T16:00:00Z","v":14435,"vw":7.446836},{"c":7.54,"h":7.545,"l":7.445,"n":844,"o":7.445,"t":"2026-10-14T16:15:00Z","v":109790,"vw":7.513223},{"c":7.5,"h":7.545,"l":7.5,"n":427,"o":7.54,"t":"2026-10-14T16:30:00Z","v":58564,"vw":7.523234},{"c":7.495,"h":7.515,"l":7.485,"n":385,"o":7.505,"t":"2026-10-14T16:45:00Z","v":37093,"vw":7.502504},{"c":7.495,"h":7.51,"l":7.48,"n":409,"o":7.5,"t":"2026-10-14T17:00:00Z","v":32156,"vw":7.495074},{"c":7.485,"h":7.5,"l":7.47,"n":423,"o":7.49,"t":"2026-10-14T17:15:00Z","v":34539,"vw":7.482241},{"c":7.49,"h":7.5,"l":7.475,"n":532,"o":7.48,"t":"2026-10-14T17:30:00Z","v":44382,"vw":7.487081},{"c":7.485,"h":7.495,"l":7.485,"n":357,"o":7.495,"t":"2026-10-14T17:45:00Z","v":25574,"vw":7.490599},{"c":7.49,"h":7.5,"l":7.48,"n":511,"o":7.485,"t":"2026-10-14T18:00:00Z","v":40088,"vw":7.489333},{"c":7.485,"h":7.495,"l":7.48,"n":548,"o":7.485,"t":"2026-10-14T18:15:00Z","v":51452,"vw":7.488277},{"c":7.475,"h":7.485,"l":7.47,"n":447,"o":7.485,"t":"2026-10-14T18:30:00Z","v":34999,"vw":7.478306},{"c":7.485,"h":7.495,"l":7.47,"n":637,"o":7.475,"t":"2026-10-14T18:45:00Z","v":58211,"vw":7.48778},{"c":7.495,"h":7.505,"l":7.48,"n":618,"o":7.485,"t":"2026-10-14T19:00:00Z","v":50120,"vw":7.493915},{"c":7.485,"h":7.505,"l":7.465,"n":1026,"o":7.5,"t":"2026-10-14T19:15:00Z","v":103438,"vw":7.486409},{"c":7.46,"h":7.485,"l":7.435,"n":1072,"o":7.485,"t":"2026-10-14T19:30:00Z","v":119010,"vw":7.456827},{"c":7.48,"h":7.48,"l":7.445,"n":2284,"o":7.46,"t":"2026-10-14T19:45:00Z","v":341833,"vw":7.460252},{"c":7.47,"h":7.47,"l":7.47,"n":24,"o":7.47,"t":"2026-10-14T20:00:00Z","v":288894,"vw":7.47},{"c":7.535,"h":7.59,"l":7.53,"n":374,"o":7.57,"t":"2026-10-15T13:30:00Z","v":31811,"vw":7.56175},{"c":7.5601,"h":7.585,"l":7.51,"n":262,"o":7.51,"t":"2026-10-15T13:45:00Z","v":21231,"vw":7.565143},{"c":7.555,"h":7.595,"l":7.535,"n":401,"o":7.56,"t":"2026-10-15T14:00:00Z","v":25975,"vw":7.565278},{"c":7.57,"h":7.575,"l":7.56,"n":210,"o":7.56,"t":"2026-10-15T14:15:00Z","v":11082,"vw":7.567018},{"c":7.555,"h":7.6,"l":7.555,"n":545,"o":7.565,"t":"2026-10-15T14:30:00Z","v":42857,"vw":7.574911},{"c":7.545,"h":7.555,"l":7.53,"n":286,"o":7.55,"t":"2026-10-15T14:45:00Z","v":13712,"vw":7.545832},{"c":7.545,"h":7.56,"l":7.54,"n":242,"o":7.545,"t":"2026-10-15T15:00:00Z","v":16432,"vw":7.550212},{"c":7.505,"h":7.565,"l":7.5,"n":294,"o":7.55,"t":"2026-10-15T15:15:00Z","v":22509,"vw":7.531377},{"c":7.495,"h":7.51,"l":7.495,"n":145,"o":7.505,"t":"2026-10-15T15:30:00Z","v":7128,"vw":7.501231},{"c":7.51,"h":7.52,"l":7.5,"n":345,"o":7.5,"t":"2026-10-15T15:45:00Z","v":15866,"vw":7.509199},{"c":7.525,"h":7.565,"l":7.51,"n":509,"o":7.51,"t":"2026-10-15T16:00:00Z","v":67930,"vw":7.543319},{"c":7.545,"h":7.545,"l":7.525,"n":340,"o":7.525,"t":"2026-10-15T16:15:00Z","v":26110,"vw":7.533543},{"c":7.585,"h":7.59,"l":7.54,"n":259,"o":7.54,"t":"2026-10-15T16:30:00Z","v":15628,"vw":7.562889},{"c":7.59,"h":7.59,"l":7.575,"n":154,"o":7.585,"t":"2026-10-15T16:45:00Z","v":7350,"vw":7.581266},{"c":7.585,"h":7.595,"l":7.5813,"n":97,"o":7.59,"t":"2026-10-15T17:00:00Z","v":6597,"vw":7.588856},{"c":7.585,"h":7.595,"l":7.585,"n":173,"o":7.585,"t":"2026-10-15T17:15:00Z","v":13828,"vw":7.588266},{"c":7.57,"h":7.585,"l":7.5601,"n":265,"o":7.585,"t":"2026-10-15T17:30:00Z","v":19279,"vw":7.57155},{"c":7.575,"h":7.59,"l":7.575,"n":198,"o":7.575,"t":"2026-10-15T17:45:00Z","v":13543,"vw":7.58045},{"c":7.585,"h":7.6,"l":7.575,"n":224,"o":7.575,"t":"2026-10-15T18:00:00Z","v":16249,"vw":7.588424},{"c":7.585,"h":7.615,"l":7.585,"n":371,"o":7.585,"t":"2026-10-15T18:15:00Z","v":40895,"vw":7.59898},{"c":7.595,"h":7.6,"l":7.585,"n":256,"o":7.585,"t":"2026-10-15T18:30:00Z","v":14623,"vw":7.593487},{"c":7.595,"h":7.605,"l":7.59,"n":459,"o":7.595,"t":"2026-10-15T18:45:00Z","v":48625,"vw":7.59465},{"c":7.575,"h":7.595,"l":7.57,"n":275,"o":7.59,"t":"2026-10-15T19:00:00Z","v":17761,"vw":7.582404},{"c":7.58,"h":7.6,"l":7.575,"n":346,"o":7.575,"t":"2026-10-15T19:15:00Z","v":22123,"vw":7.588843},{"c":7.61,"h":7.615,"l":7.585,"n":468,"o":7.585,"t":"2026-10-15T19:30:00Z","v":29220,"vw":7.600517},{"c":7.605,"h":7.63,"l":7.59,"n":1590,"o":7.615,"t":"2026-10-15T19:45:00Z","v":145113,"vw":7.607014},{"c":7.61,"h":7.61,"l":7.61,"n":22,"o":7.61,"t":"2026-10-15T20:00:00Z","v":302182,"vw":7.61},{"c":7.59,"h":7.65,"l":7.58,"n":197,"o":7.63,"t":"2026-10-16T13:30:00Z","v":42389,"vw":7.620144},{"c":7.63,"h":7.635,"l":7.6,"n":240,"o":7.6,"t":"2026-10-16T13:45:00Z","v":19456,"vw":7.619923},{"c":7.63,"h":7.6558,"l":7.63,"n":258,"o":7.64,"t":"2026-10-16T14:00:00Z","v":28136,"vw":7.640834},{"c":7.635,"h":7.635,"l":7.615,"n":184,"o":7.635,"t":"2026-10-16T14:15:00Z","v":15748,"vw":7.626717},{"c":7.625,"h":7.64,"l":7.625,"n":336,"o":7.635,"t":"2026-10-16T14:30:00Z","v":17661,"vw":7.630356},{"c":7.655,"h":7.655,"l":7.625,"n":200,"o":7.625,"t":"2026-10-16T14:45:00Z","v":12749,"vw":7.636412},{"c":7.695,"h":7.7,"l":7.655,"n":231,"o":7.655,"t":"2026-10-16T15:00:00Z","v":12855,"vw":7.682531},{"c":7.695,"h":7.71,"l":7.685,"n":370,"o":7.695,"t":"2026-10-16T15:15:00Z","v":31905,"vw":7.698527},{"c":7.675,"h":7.71,"l":7.665,"n":273,"o":7.695,"t":"2026-10-16T15:30:00Z","v":18943,"vw":7.688735},{"c":7.645,"h":7.68,"l":7.62,"n":550,"o":7.68,"t":"2026-10-16T15:45:00Z","v":70634,"vw":7.643178},{"c":7.6,"h":7.6411,"l":7.595,"n":381,"o":7.64,"t":"2026-10-16T16:00:00Z","v":34914,"vw":7.617331},{"c":7.605,"h":7.61,"l":7.595,"n":130,"o":7.6,"t":"2026-10-16T16:15:00Z","v":8732,"vw":7.600208},{"c":7.615,"h":7.63,"l":7.6,"n":334,"o":7.605,"t":"2026-10-16T16:30:00Z","v":39910,"vw":7.616333},{"c":7.565,"h":7.615,"l":7.545,"n":381,"o":7.615,"t":"2026-10-16T16:45:00Z","v":48804,"vw":7.591778},{"c":7.585,"h":7.59,"l":7.56,"n":309,"o":7.57,"t":"2026-10-16T17:00:00Z","v":31221,"vw":7.580297},{"c":7.5901,"h":7.6,"l":7.58,"n":279,"o":7.595,"t":"2026-10-16T17:15:00Z","v":44125,"vw":7.587645},{"c":7.62,"h":7.62,"l":7.59,"n":278,"o":7.595,"t":"2026-10-16T17:30:00Z","v":36423,"vw":7.600701},{"c":7.585,"h":7.62,"l":7.585,"n":277,"o":7.615,"t":"2026-10-16T17:45:00Z","v":18350,"vw":7.602968},{"c":7.585,"h":7.595,"l":7.575,"n":244,"o":7.59,"t":"2026-10-16T18:00:00Z","v":13828,"vw":7.583175},{"c":7.585,"h":7.6,"l":7.58,"n":281,"o":7.585,"t":"2026-10-16T18:15:00Z","v":20956,"vw":7.588015},{"c":7.595,"h":7.6,"l":7.585,"n":260,"o":7.585,"t":"2026-10-16T18:30:00Z","v":19958,"vw":7.592382},{"c":7.6,"h":7.6,"l":7.585,"n":272,"o":7.595,"t":"2026-10-16T18:45:00Z","v":17973,"vw":7.588912},{"c":7.615,"h":7.615,"l":7.595,"n":218,"o":7.595,"t":"2026-10-16T19:00:00Z","v":16333,"vw":7.601089},{"c":7.615,"h":7.63,"l":7.605,"n":368,"o":7.615,"t":"2026-10-16T19:15:00Z","v":27062,"vw":7.618863},{"c":7.605,"h":7.625,"l":7.6,"n":430,"o":7.615,"t":"2026-10-16T19:30:00Z","v":43443,"vw":7.606976},{"c":7.595,"h":7.615,"l":7.57,"n":1742,"o":7.605,"t":"2026-10-16T19:45:00Z","v":191025,"vw":7.592035},{"c":7.59,"h":7.59,"l":7.59,"n":17,"o":7.59,"t":"2026-10-16T20:00:00Z","v":305928,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":4,"o":7.59,"t":"2026-10-19T08:00:00Z","v":197,"vw":7.59},{"c":7.535,"h":7.59,"l":7.49,"n":332,"o":7.57,"t":"2026-10-19T13:30:00Z","v":34695,"vw":7.54227},{"c":7.535,"h":7.56,"l":7.535,"n":168,"o":7.535,"t":"2026-10-19T13:45:00Z","v":13213,"vw":7.549379},{"c":7.555,"h":7.58,"l":7.525,"n":185,"o":7.535,"t":"2026-10-19T14:00:00Z","v":14859,"vw":7.556102},{"c":7.555,"h":7.57,"l":7.55,"n":134,"o":7.56,"t":"2026-10-19T14:15:00Z","v":6944,"vw":7.555598},{"c":7.5,"h":7.555,"l":7.5,"n":239,"o":7.555,"t":"2026-10-19T14:30:00Z","v":15804,"vw":7.529528},{"c":7.53,"h":7.53,"l":7.51,"n":281,"o":7.51,"t":"2026-10-19T14:45:00Z","v":12921,"vw":7.520508},{"c":7.5212,"h":7.535,"l":7.5212,"n":292,"o":7.525,"t":"2026-10-19T15:00:00Z","v":9799,"vw":7.528857},{"c":7.48,"h":7.53,"l":7.48,"n":308,"o":7.525,"t":"2026-10-19T15:15:00Z","v":25131,"vw":7.502608},{"c":7.455,"h":7.475,"l":7.45,"n":348,"o":7.47,"t":"2026-10-19T15:30:00Z","v":29318,"vw":7.461681},{"c":7.445,"h":7.46,"l":7.445,"n":276,"o":7.455,"t":"2026-10-19T15:45:00Z","v":14341,"vw":7.450879},{"c":7.425,"h":7.445,"l":7.41,"n":305,"o":7.445,"t":"2026-10-19T16:00:00Z","v":17597,"vw":7.424706},{"c":7.44,"h":7.445,"l":7.42,"n":271,"o":7.425,"t":"2026-10-19T16:15:00Z","v":18399,"vw":7.430614},{"c":7.395,"h":7.44,"l":7.39,"n":289,"o":7.44,"t":"2026-10-19T16:30:00Z","v":28563,"vw":7.410023},{"c":7.365,"h":7.4,"l":7.365,"n":204,"o":7.395,"t":"2026-10-19T16:45:00Z","v":10043,"vw":7.382174},{"c":7.335,"h":7.36,"l":7.33,"n":360,"o":7.36,"t":"2026-10-19T17:00:00Z","v":17736,"vw":7.345626},{"c":7.355,"h":7.355,"l":7.335,"n":337,"o":7.335,"t":"2026-10-19T17:15:00Z","v":22494,"vw":7.342259},{"c":7.3424,"h":7.36,"l":7.34,"n":490,"o":7.355,"t":"2026-10-19T17:30:00Z","v":30821,"vw":7.351715},{"c":7.35,"h":7.35,"l":7.335,"n":359,"o":7.345,"t":"2026-10-19T17:45:00Z","v":25657,"vw":7.344664},{"c":7.385,"h":7.405,"l":7.33,"n":626,"o":7.355,"t":"2026-10-19T18:00:00Z","v":64460,"vw":7.370236},{"c":7.36,"h":7.395,"l":7.35,"n":782,"o":7.385,"t":"2026-10-19T18:15:00Z","v":103063,"vw":7.372166},{"c":7.37,"h":7.38,"l":7.36,"n":249,"o":7.37,"t":"2026-10-19T18:30:00Z","v":19854,"vw":7.370916},{"c":7.37,"h":7.38,"l":7.37,"n":346,"o":7.37,"t":"2026-10-19T18:45:00Z","v":19786,"vw":7.374731},{"c":7.375,"h":7.38,"l":7.37,"n":349,"o":7.3701,"t":"2026-10-19T19:00:00Z","v":15045,"vw":7.371565},{"c":7.37,"h":7.375,"l":7.34,"n":622,"o":7.37,"t":"2026-10-19T19:15:00Z","v":54993,"vw":7.360219},{"c":7.38,"h":7.39,"l":7.365,"n":531,"o":7.365,"t":"2026-10-19T19:30:00Z","v":51585,"vw":7.37579},{"c":7.375,"h":7.4,"l":7.36,"n":1985,"o":7.385,"t":"2026-10-19T19:45:00Z","v":235316,"vw":7.378872},{"c":7.37,"h":7.37,"l":7.37,"n":33,"o":7.37,"t":"2026-10-19T20:00:00Z","v":447647,"vw":7.37},{"c":7.1442,"h":7.1442,"l":7.1442,"n":1,"o":7.1442,"t":"2026-10-19T21:00:00Z","v":1000,"vw":7.1442},{"c":7.5,"h":7.5,"l":7.36,"n":435,"o":7.41,"t":"2026-10-20T13:30:00Z","v":47106,"vw":7.441531},{"c":7.48,"h":7.52,"l":7.48,"n":198,"o":7.5,"t":"2026-10-20T13:45:00Z","v":15188,"vw":7.496159},{"c":7.49,"h":7.49,"l":7.455,"n":266,"o":7.48,"t":"2026-10-20T14:00:00Z","v":24230,"vw":7.465677},{"c":7.585,"h":7.595,"l":7.5,"n":305,"o":7.5,"t":"2026-10-20T14:15:00Z","v":21974,"vw":7.541171},{"c":7.5901,"h":7.605,"l":7.57,"n":306,"o":7.59,"t":"2026-10-20T14:30:00Z","v":22479,"vw":7.588816},{"c":7.6,"h":7.605,"l":7.585,"n":233,"o":7.59,"t":"2026-10-20T14:45:00Z","v":22389,"vw":7.597444},{"c":7.575,"h":7.6,"l":7.57,"n":235,"o":7.6,"t":"2026-10-20T15:00:00Z","v":15183,"vw":7.578539},{"c":7.6,"h":7.61,"l":7.575,"n":326,"o":7.575,"t":"2026-10-20T15:15:00Z","v":18457,"vw":7.597165},{"c":7.62,"h":7.63,"l":7.595,"n":207,"o":7.595,"t":"2026-10-20T15:30:00Z","v":12580,"vw":7.609518},{"c":7.61,"h":7.625,"l":7.6,"n":199,"o":7.615,"t":"2026-10-20T15:45:00Z","v":14574,"vw":7.611215},{"c":7.59,"h":7.605,"l":7.585,"n":139,"o":7.605,"t":"2026-10-20T16:00:00Z","v":8724,"vw":7.591971},{"c":7.605,"h":7.615,"l":7.59,"n":277,"o":7.5908,"t":"2026-10-20T16:15:00Z","v":23139,"vw":7.602706},{"c":7.61,"h":7.621,"l":7.605,"n":129,"o":7.61,"t":"2026-10-20T16:30:00Z","v":11490,"vw":7.613841},{"c":7.625,"h":7.625,"l":7.61,"n":242,"o":7.615,"t":"2026-10-20T16:45:00Z","v":17610,"vw":7.613301},{"c":7.625,"h":7.635,"l":7.615,"n":243,"o":7.625,"t":"2026-10-20T17:00:00Z","v":19430,"vw":7.626129},{"c":7.635,"h":7.64,"l":7.605,"n":610,"o":7.62,"t":"2026-10-20T17:15:00Z","v":135293,"vw":7.619503},{"c":7.615,"h":7.635,"l":7.611,"n":135,"o":7.635,"t":"2026-10-20T17:30:00Z","v":10950,"vw":7.625841},{"c":7.6409,"h":7.645,"l":7.615,"n":184,"o":7.62,"t":"2026-10-20T17:45:00Z","v":13528,"vw":7.628102},{"c":7.658,"h":7.658,"l":7.645,"n":148,"o":7.645,"t":"2026-10-20T18:00:00Z","v":10249,"vw":7.653073},{"c":7.665,"h":7.67,"l":7.655,"n":268,"o":7.66,"t":"2026-10-20T18:15:00Z","v":16083,"vw":7.660134},{"c":7.645,"h":7.665,"l":7.64,"n":227,"o":7.665,"t":"2026-10-20T18:30:00Z","v":16677,"vw":7.654882},{"c":7.6589,"h":7.665,"l":7.645,"n":293,"o":7.645,"t":"2026-10-20T18:45:00Z","v":17609,"vw":7.655501},{"c":7.66,"h":7.67,"l":7.66,"n":284,"o":7.66,"t":"2026-10-20T19:00:00Z","v":31396,"vw":7.663136},{"c":7.68,"h":7.685,"l":7.66,"n":417,"o":7.665,"t":"2026-10-20T19:15:00Z","v":29679,"vw":7.676805},{"c":7.72,"h":7.72,"l":7.675,"n":497,"o":7.675,"t":"2026-10-20T19:30:00Z","v":27254,"vw":7.693599},{"c":7.73,"h":7.74,"l":7.705,"n":1419,"o":7.715,"t":"2026-10-20T19:45:00Z","v":105345,"vw":7.719611},{"c":7.72,"h":7.72,"l":7.72,"n":23,"o":7.72,"t":"2026-10-20T20:00:00Z","v":260468,"vw":7.72},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T10:30:00Z","v":200,"vw":7.62},{"c":7.755,"h":7.78,"l":7.74,"n":236,"o":7.78,"t":"2026-10-21T13:30:00Z","v":29427,"vw":7.766889},{"c":7.775,"h":7.785,"l":7.75,"n":214,"o":7.751,"t":"2026-10-21T13:45:00Z","v":18920,"vw":7.767381},{"c":7.755,"h":7.775,"l":7.735,"n":315,"o":7.775,"t":"2026-10-21T14:00:00Z","v":22971,"vw":7.757024},{"c":7.755,"h":7.76,"l":7.745,"n":181,"o":7.755,"t":"2026-10-21T14:15:00Z","v":9285,"vw":7.75282},{"c":7.775,"h":7.78,"l":7.76,"n":207,"o":7.76,"t":"2026-10-21T14:30:00Z","v":10142,"vw":7.769917},{"c":7.775,"h":7.775,"l":7.74,"n":440,"o":7.77,"t":"2026-10-21T14:45:00Z","v":37707,"vw":7.763071},{"c":7.705,"h":7.775,"l":7.705,"n":343,"o":7.775,"t":"2026-10-21T15:00:00Z","v":51549,"vw":7.743914},{"c":7.665,"h":7.705,"l":7.665,"n":486,"o":7.705,"t":"2026-10-21T15:15:00Z","v":39540,"vw":7.679493},{"c":7.655,"h":7.665,"l":7.645,"n":615,"o":7.665,"t":"2026-10-21T15:30:00Z","v":68940,"vw":7.65121},{"c":7.6901,"h":7.7,"l":7.64,"n":426,"o":7.6539,"t":"2026-10-21T15:45:00Z","v":64110,"vw":7.672272},{"c":7.7,"h":7.7,"l":7.685,"n":267,"o":7.69,"t":"2026-10-21T16:00:00Z","v":22407,"vw":7.694124},{"c":7.75,"h":7.75,"l":7.71,"n":179,"o":7.71,"t":"2026-10-21T16:15:00Z","v":9496,"vw":7.726595},{"c":7.735,"h":7.755,"l":7.725,"n":349,"o":7.745,"t":"2026-10-21T16:30:00Z","v":34909,"vw":7.740579},{"c":7.755,"h":7.76,"l":7.735,"n":229,"o":7.735,"t":"2026-10-21T16:45:00Z","v":10645,"vw":7.745235},{"c":7.715,"h":7.755,"l":7.715,"n":263,"o":7.755,"t":"2026-10-21T17:00:00Z","v":22905,"vw":7.74041},{"c":7.735,"h":7.74,"l":7.72,"n":221,"o":7.72,"t":"2026-10-21T17:15:00Z","v":10762,"vw":7.726966},{"c":7.745,"h":7.75,"l":7.725,"n":479,"o":7.735,"t":"2026-10-21T17:30:00Z","v":53581,"vw":7.732888},{"c":7.76,"h":7.76,"l":7.74,"n":238,"o":7.74,"t":"2026-10-21T17:45:00Z","v":17066,"vw":7.750909},{"c":7.785,"h":7.785,"l":7.755,"n":212,"o":7.755,"t":"2026-10-21T18:00:00Z","v":15017,"vw":7.771413},{"c":7.785,"h":7.785,"l":7.765,"n":202,"o":7.785,"t":"2026-10-21T18:15:00Z","v":20173,"vw":7.775952},{"c":7.785,"h":7.795,"l":7.775,"n":237,"o":7.785,"t":"2026-10-21T18:30:00Z","v":18301,"vw":7.786249},{"c":7.775,"h":7.785,"l":7.77,"n":494,"o":7.785,"t":"2026-10-21T18:45:00Z","v":77685,"vw":7.777442},{"c":7.735,"h":7.775,"l":7.735,"n":440,"o":7.775,"t":"2026-10-21T19:00:00Z","v":63620,"vw":7.763513},{"c":7.745,"h":7.75,"l":7.72,"n":459,"o":7.74,"t":"2026-10-21T19:15:00Z","v":46286,"vw":7.734668},{"c":7.745,"h":7.75,"l":7.735,"n":407,"o":7.74,"t":"2026-10-21T19:30:00Z","v":32360,"vw":7.742506},{"c":7.695,"h":7.745,"l":7.67,"n":1652,"o":7.745,"t":"2026-10-21T19:45:00Z","v":218657,"vw":7.696166},{"c":7.69,"h":7.69,"l":7.69,"n":28,"o":7.69,"t":"2026-10-21T20:00:00Z","v":373322,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-21T20:15:00Z","v":2224,"vw":7.69},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-21T20:45:00Z","v":552,"vw":7.72},{"c":7.74,"h":7.74,"l":7.7,"n":9,"o":7.7,"t":"2026-10-21T21:30:00Z","v":420,"vw":7.722716},{"c":7.68,"h":7.76,"l":7.65,"n":80,"o":7.76,"t":"2026-10-22T13:30:00Z","v":15525,"vw":7.714433},{"c":7.76,"h":7.765,"l":7.675,"n":307,"o":7.675,"t":"2026-10-22T13:45:00Z","v":59831,"vw":7.735249},{"c":7.76,"h":7.78,"l":7.705,"n":625,"o":7.77,"t":"2026-10-22T14:00:00Z","v":60942,"vw":7.752099},{"c":7.76,"h":7.775,"l":7.75,"n":476,"o":7.76,"t":"2026-10-22T14:15:00Z","v":62490,"vw":7.765378},{"c":7.78,"h":7.78,"l":7.74,"n":320,"o":7.77,"t":"2026-10-22T14:30:00Z","v":27756,"vw":7.764828},{"c":7.755,"h":7.795,"l":7.73,"n":428,"o":7.79,"t":"2026-10-22T14:45:00Z","v":45111,"vw":7.762862},{"c":7.77,"h":7.775,"l":7.735,"n":292,"o":7.75,"t":"2026-10-22T15:00:00Z","v":17133,"vw":7.744604},{"c":7.745,"h":7.8,"l":7.745,"n":563,"o":7.775,"t":"2026-10-22T15:15:00Z","v":65281,"vw":7.775955},{"c":7.76,"h":7.79,"l":7.72,"n":530,"o":7.745,"t":"2026-10-22T15:30:00Z","v":89147,"vw":7.772646},{"c":7.755,"h":7.775,"l":7.745,"n":533,"o":7.76,"t":"2026-10-22T15:45:00Z","v":59004,"vw":7.762743},{"c":7.76,"h":7.77,"l":7.745,"n":195,"o":7.76,"t":"2026-10-22T16:00:00Z","v":11435,"vw":7.75956},{"c":7.785,"h":7.7899,"l":7.76,"n":184,"o":7.765,"t":"2026-10-22T16:15:00Z","v":10135,"vw":7.77324},{"c":7.755,"h":7.785,"l":7.75,"n":233,"o":7.78,"t":"2026-10-22T16:30:00Z","v":19781,"vw":7.766568},{"c":7.78,"h":7.79,"l":7.755,"n":352,"o":7.755,"t":"2026-10-22T16:45:00Z","v":24807,"vw":7.768408},{"c":7.7899,"h":7.7899,"l":7.77,"n":340,"o":7.785,"t":"2026-10-22T17:00:00Z","v":33789,"vw":7.776865},{"c":7.79,"h":7.795,"l":7.78,"n":217,"o":7.785,"t":"2026-10-22T17:15:00Z","v":12417,"vw":7.786246},{"c":7.805,"h":7.81,"l":7.79,"n":154,"o":7.795,"t":"2026-10-22T17:30:00Z","v":9122,"vw":7.798271},{"c":7.805,"h":7.81,"l":7.8,"n":153,"o":7.805,"t":"2026-10-22T17:45:00Z","v":9144,"vw":7.806806},{"c":7.81,"h":7.82,"l":7.7912,"n":476,"o":7.805,"t":"2026-10-22T18:00:00Z","v":75739,"vw":7.804866},{"c":7.8311,"h":7.835,"l":7.815,"n":184,"o":7.815,"t":"2026-10-22T18:15:00Z","v":9927,"vw":7.826219},{"c":7.825,"h":7.835,"l":7.82,"n":229,"o":7.83,"t":"2026-10-22T18:30:00Z","v":21663,"vw":7.829614},{"c":7.845,"h":7.85,"l":7.83,"n":324,"o":7.83,"t":"2026-10-22T18:45:00Z","v":17070,"vw":7.8374},{"c":7.89,"h":7.9,"l":7.845,"n":517,"o":7.845,"t":"2026-10-22T19:00:00Z","v":57452,"vw":7.871835},{"c":7.885,"h":7.9,"l":7.865,"n":452,"o":7.895,"t":"2026-10-22T19:15:00Z","v":51957,"vw":7.879982},{"c":7.89,"h":7.9,"l":7.87,"n":430,"o":7.88,"t":"2026-10-22T19:30:00Z","v":39688,"vw":7.883979},{"c":7.875,"h":7.905,"l":7.86,"n":1335,"o":7.895,"t":"2026-10-22T19:45:00Z","v":162149,"vw":7.882832},{"c":7.98,"h":7.98,"l":7.87,"n":25,"o":7.87,"t":"2026-10-22T20:00:00Z","v":323345,"vw":7.87023}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7433818253254038,"strike":13.84190912662702,"iv":2.3087235834402704,"gamma":0.06945617784135641,"theta":-0.031763205961322524,"vega":0.007710092634008943,"rho":0.0012881690336995074,"breakevenPct":82.77306957333862},{"delta":0.35,"premium":0.9671772985511009,"strike":14.804432463777523,"iv":2.72852047628041,"gamma":0.06627690862324531,"theta":-0.039234907797229414,"vega":0.008166945336737577,"rho":0.0014264429636417252,"breakevenPct":97.63922007930607},{"delta":0.4,"premium":0.928313598291577,"strike":13.832839957289425,"iv":2.42339670981587,"gamma":0.10359043501015072,"theta":-0.03485410069464502,"vega":0.008064930793409886,"rho":0.0017637356471508108,"breakevenPct":84.97686159875941},{"delta":0.45,"premium":0.889449898032053,"strike":12.861247450801326,"iv":2.11827294335133,"gamma":0.1409039613970561,"theta":-0.030473293592060635,"vega":0.007962916250082197,"rho":0.002101028330659896,"breakevenPct":72.31450311821277},{"delta":0.5,"premium":0.8505861977725291,"strike":11.889654944313229,"iv":1.8131491768867907,"gamma":0.17821748778396146,"theta":-0.026092486489476253,"vega":0.007860901706754506,"rho":0.0024383210141689813,"breakevenPct":59.65214463766613},{"delta":0.55,"premium":0.8117224975130051,"strike":10.918062437825128,"iv":1.5080254104222506,"gamma":0.21553101417086687,"theta":-0.021711679386891863,"vega":0.007758887163426815,"rho":0.002775613697678067,"breakevenPct":46.989786157119475},{"delta":0.6,"premium":0.7728587972534813,"strike":9.946469931337031,"iv":1.2029016439577112,"gamma":0.2528445405577722,"theta":-0.01733087228430748,"vega":0.007656872620099125,"rho":0.003112906381187152,"breakevenPct":34.32742767657284},{"delta":0.65,"premium":0.7339950969939573,"strike":8.974877424848932,"iv":0.8977778774931711,"gamma":0.2901580669446776,"theta":-0.012950065181723092,"vega":0.007554858076771434,"rho":0.0034501990646962377,"breakevenPct":21.66506919602618},{"delta":0.7,"premium":0.6951313967344334,"strike":8.003284918360835,"iv":0.5926541110286321,"gamma":0.32747159333158293,"theta":-0.008569258079138713,"vega":0.007452843533443744,"rho":0.0037874917482053224,"breakevenPct":9.002710715479552}],"put":[{"delta":0.1,"premium":0.47849463171686896,"strike":3.1989263433737913,"iv":3.978478789507648,"gamma":0.03760859737870402,"theta":-0.019493227861726095,"vega":0.0034424389168009983,"rho":-0.0010124283354082126,"breakevenPct":65.90937704690573},{"delta":0.15,"premium":0.48286390804348883,"strike":4.072781608697767,"iv":3.341321559754435,"gamma":0.06977815399248338,"theta":-0.017915619466922956,"vega":0.00441780491822639,"rho":-0.0013357922013062429,"breakevenPct":55.01356264844264},{"delta":0.2,"premium":0.4872331843701087,"strike":4.946636874021743,"iv":2.7041643300012215,"gamma":0.10194771060626275,"theta":-0.016338011072119817,"vega":0.005393170919651781,"rho":-0.0016591560672042731,"breakevenPct":44.11774824997953},{"delta":0.25,"premium":0.4916024606967286,"strike":5.820492139345719,"iv":2.0670071002480084,"gamma":0.1341172672200421,"theta":-0.01476040267731668,"vega":0.006368536921077172,"rho":-0.001982519933102303,"breakevenPct":33.221933851516425},{"delta":0.3,"premium":0.49597173702334846,"strike":6.694347404669694,"iv":1.4298498704947948,"gamma":0.16628682383382146,"theta":-0.013182794282513541,"vega":0.007343902922502563,"rho":-0.0023058837990003337,"breakevenPct":22.326119453053323},{"delta":0.35,"premium":0.5291120467030977,"strike":7.533851217096625,"iv":0.8509192170348286,"gamma":0.19486039978620637,"theta":-0.011853858220875878,"vega":0.008243913406464732,"rho":-0.002651055822426333,"breakevenPct":12.221313654216452},{"delta":0.4,"premium":0.9021137971949909,"strike":7.967574182784873,"iv":0.959797300567219,"gamma":0.18095600305982465,"theta":-0.013462395290718321,"vega":0.008253777387037238,"rho":-0.0032538394424864734,"breakevenPct":11.46039617055286},{"delta":0.45,"premium":1.2751155476868834,"strike":8.40129714847312,"iv":1.0686753840996093,"gamma":0.16705160633344296,"theta":-0.015070932360560762,"vega":0.008263641367609743,"rho":-0.003856623062546613,"breakevenPct":10.699478686889268},{"delta":0.5,"premium":1.6481172981787762,"strike":8.835020114161367,"iv":1.1775534676319996,"gamma":0.15314720960706124,"theta":-0.016679469430403205,"vega":0.008273505348182249,"rho":-0.004459406682606752,"breakevenPct":9.938561203225678},{"delta":0.55,"premium":2.021119048670669,"strike":9.268743079849616,"iv":1.28643155116439,"gamma":0.13924281288067955,"theta":-0.018288006500245646,"vega":0.008283369328754755,"rho":-0.005062190302666893,"breakevenPct":9.177643719562086},{"delta":0.6,"premium":2.3941207991625615,"strike":9.702466045537863,"iv":1.3953096346967802,"gamma":0.12533841615429786,"theta":-0.019896543570088087,"vega":0.00829323330932726,"rho":-0.005664973922727032,"breakevenPct":8.416726235898496},{"delta":0.65,"premium":2.87395946564862,"strike":10.257424673159333,"iv":1.4799902840918353,"gamma":0.11242666977626786,"theta":-0.02052826611083105,"vega":0.008114461479147175,"rho":-0.006354477304572634,"breakevenPct":7.475373339464754},{"delta":0.7,"premium":3.587206171535942,"strike":11.077248473029819,"iv":1.5118064754671066,"gamma":0.10168357989177064,"theta":-0.01902592888417835,"vega":0.0075235744700617455,"rho":-0.0072334385099367925,"breakevenPct":6.139820783284765},{"delta":0.75,"premium":4.3004528774232655,"strike":11.897072272900305,"iv":1.543622666842378,"gamma":0.0909404900072734,"theta":-0.017523591657525643,"vega":0.006932687460976314,"rho":-0.008112399715300951,"breakevenPct":4.8042682271047745},{"delta":0.8,"premium":5.834110600021758,"strike":13.519303636385615,"iv":1.703378737940904,"gamma":0.07442965085847864,"theta":-0.01699172409430125,"vega":0.006246019220918778,"rho":-0.009635179905625063,"breakevenPct":3.6943228525832623}]},"raw":{"call":[{"delta":0.3,"premium":0.7433818253254038,"strike":13.84190912662702,"iv":2.3087235834402704,"gamma":0.06945617784135641,"theta":-0.031763205961322524,"vega":0.007710092634008943,"rho":0.0012881690336995074,"breakevenPct":82.77306957333862},{"delta":0.35,"premium":0.9671772985511009,"strike":14.804432463777523,"iv":2.72852047628041,"gamma":0.06627690862324531,"theta":-0.039234907797229414,"vega":0.008166945336737577,"rho":0.0014264429636417252,"breakevenPct":97.63922007930607},{"delta":0.4,"premium":0.928313598291577,"strike":13.832839957289425,"iv":2.42339670981587,"gamma":0.10359043501015072,"theta":-0.03485410069464502,"vega":0.008064930793409886,"rho":0.0017637356471508108,"breakevenPct":84.97686159875941},{"delta":0.45,"premium":0.889449898032053,"strike":12.861247450801326,"iv":2.11827294335133,"gamma":0.1409039613970561,"theta":-0.030473293592060635,"vega":0.007962916250082197,"rho":0.002101028330659896,"breakevenPct":72.31450311821277},{"delta":0.5,"premium":0.8505861977725291,"strike":11.889654944313229,"iv":1.8131491768867907,"gamma":0.17821748778396146,"theta":-0.026092486489476253,"vega":0.007860901706754506,"rho":0.0024383210141689813,"breakevenPct":59.65214463766613},{"delta":0.55,"premium":0.8117224975130051,"strike":10.918062437825128,"iv":1.5080254104222506,"gamma":0.21553101417086687,"theta":-0.021711679386891863,"vega":0.007758887163426815,"rho":0.002775613697678067,"breakevenPct":46.989786157119475},{"delta":0.6,"premium":0.7728587972534813,"strike":9.946469931337031,"iv":1.2029016439577112,"gamma":0.2528445405577722,"theta":-0.01733087228430748,"vega":0.007656872620099125,"rho":0.003112906381187152,"breakevenPct":34.32742767657284},{"delta":0.65,"premium":0.7339950969939573,"strike":8.974877424848932,"iv":0.8977778774931711,"gamma":0.2901580669446776,"theta":-0.012950065181723092,"vega":0.007554858076771434,"rho":0.0034501990646962377,"breakevenPct":21.66506919602618},{"delta":0.7,"premium":0.6951313967344334,"strike":8.003284918360835,"iv":0.5926541110286321,"gamma":0.32747159333158293,"theta":-0.008569258079138713,"vega":0.007452843533443744,"rho":0.0037874917482053224,"breakevenPct":9.002710715479552}],"put":[{"delta":0.1,"premium":0.47849463171686896,"strike":3.1989263433737913,"iv":3.978478789507648,"gamma":0.03760859737870402,"theta":-0.019493227861726095,"vega":0.0034424389168009983,"rho":-0.0010124283354082126,"breakevenPct":65.90937704690573},{"delta":0.15,"premium":0.48286390804348883,"strike":4.072781608697767,"iv":3.341321559754435,"gamma":0.06977815399248338,"theta":-0.017915619466922956,"vega":0.00441780491822639,"rho":-0.0013357922013062429,"breakevenPct":55.01356264844264},{"delta":0.2,"premium":0.4872331843701087,"strike":4.946636874021743,"iv":2.7041643300012215,"gamma":0.10194771060626275,"theta":-0.016338011072119817,"vega":0.005393170919651781,"rho":-0.0016591560672042731,"breakevenPct":44.11774824997953},{"delta":0.25,"premium":0.4916024606967286,"strike":5.820492139345719,"iv":2.0670071002480084,"gamma":0.1341172672200421,"theta":-0.01476040267731668,"vega":0.006368536921077172,"rho":-0.001982519933102303,"breakevenPct":33.221933851516425},{"delta":0.3,"premium":0.49597173702334846,"strike":6.694347404669694,"iv":1.4298498704947948,"gamma":0.16628682383382146,"theta":-0.013182794282513541,"vega":0.007343902922502563,"rho":-0.0023058837990003337,"breakevenPct":22.326119453053323},{"delta":0.35,"premium":0.5291120467030977,"strike":7.533851217096625,"iv":0.8509192170348286,"gamma":0.19486039978620637,"theta":-0.011853858220875878,"vega":0.008243913406464732,"rho":-0.002651055822426333,"breakevenPct":12.221313654216452},{"delta":0.4,"premium":0.9021137971949909,"strike":7.967574182784873,"iv":0.959797300567219,"gamma":0.18095600305982465,"theta":-0.013462395290718321,"vega":0.008253777387037238,"rho":-0.0032538394424864734,"breakevenPct":11.46039617055286},{"delta":0.45,"premium":1.2751155476868834,"strike":8.40129714847312,"iv":1.0686753840996093,"gamma":0.16705160633344296,"theta":-0.015070932360560762,"vega":0.008263641367609743,"rho":-0.003856623062546613,"breakevenPct":10.699478686889268},{"delta":0.5,"premium":1.6481172981787762,"strike":8.835020114161367,"iv":1.1775534676319996,"gamma":0.15314720960706124,"theta":-0.016679469430403205,"vega":0.008273505348182249,"rho":-0.004459406682606752,"breakevenPct":9.938561203225678},{"delta":0.55,"premium":2.021119048670669,"strike":9.268743079849616,"iv":1.28643155116439,"gamma":0.13924281288067955,"theta":-0.018288006500245646,"vega":0.008283369328754755,"rho":-0.005062190302666893,"breakevenPct":9.177643719562086},{"delta":0.6,"premium":2.3941207991625615,"strike":9.702466045537863,"iv":1.3953096346967802,"gamma":0.12533841615429786,"theta":-0.019896543570088087,"vega":0.00829323330932726,"rho":-0.005664973922727032,"breakevenPct":8.416726235898496},{"delta":0.65,"premium":2.87395946564862,"strike":10.257424673159333,"iv":1.4799902840918353,"gamma":0.11242666977626786,"theta":-0.02052826611083105,"vega":0.008114461479147175,"rho":-0.006354477304572634,"breakevenPct":7.475373339464754},{"delta":0.7,"premium":3.587206171535942,"strike":11.077248473029819,"iv":1.5118064754671066,"gamma":0.10168357989177064,"theta":-0.01902592888417835,"vega":0.0075235744700617455,"rho":-0.0072334385099367925,"breakevenPct":6.139820783284765},{"delta":0.75,"premium":4.3004528774232655,"strike":11.897072272900305,"iv":1.543622666842378,"gamma":0.0909404900072734,"theta":-0.017523591657525643,"vega":0.006932687460976314,"rho":-0.008112399715300951,"breakevenPct":4.8042682271047745},{"delta":0.8,"premium":5.834110600021758,"strike":13.519303636385615,"iv":1.703378737940904,"gamma":0.07442965085847864,"theta":-0.01699172409430125,"vega":0.006246019220918778,"rho":-0.009635179905625063,"breakevenPct":3.6943228525832623}]}},"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"}}