{"symbol":"ILPT","url":"https://intraalpha.com/companies/ILPT","capturedAt":"2026-10-23T02:21:14.157Z","state":"ready","quote":{"symbol":"ILPT","last_price":7.165,"prev_close":6.92,"regular_close":7.165,"change":0.245,"change_pct":3.5405,"regular_change":0.245,"regular_change_pct":3.5405,"extended_change":0,"extended_change_pct":0,"bid":6.1,"ask":8.24,"bid_size":100,"ask_size":100,"volume":357085,"vwap":7.143869,"open":6.93,"high":7.2,"low":6.93,"close":7.165,"trade_count":6346,"last_trade_at":"2026-10-22T20:00:02.009337716Z","last_quote_at":"2026-10-22T23:56:46.269738388Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:13.677792832-04:00","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":"ILPT","fetched_at":"2026-10-23T02:21:13.700190+00:00","name":"Industrial Logistics Properties Trust","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"ILPT is a real estate investment trust, or REIT, that owns and rents industrial and logistics properties throughout the United States. The company is headquartered in Newton, MA.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":461882000,"ebitda":307403000,"pe_ratio":null,"peg_ratio":null,"book_value":6.92,"dividend_per_share":0.25,"dividend_yield":0.036,"eps":-0.71,"revenue_ttm":455388000,"gross_profit_ttm":390603000,"profit_margin":-0.104,"operating_margin_ttm":0.314,"return_on_assets_ttm":0.0181,"return_on_equity_ttm":-0.0916,"quarterly_earnings_growth":0.565,"quarterly_revenue_growth":0.018,"analyst_target_price":11.17,"analyst_number":0,"beta":2.543,"fifty_two_week_high":9.29,"fifty_two_week_low":4.713,"fifty_day_ma":7.73,"two_hundred_day_ma":7.34,"shares_outstanding":66746000,"forward_pe":17.42,"price_to_sales":1.014,"price_to_book":1.08,"ev_to_revenue":10.01,"ev_to_ebitda":14.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:13.700190+00:00"},"optionObservedAt":"2026-10-22T19:55:23.713Z","bars":[{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-16T13:30:00Z","v":6312,"vw":6.9},{"c":6.97,"h":7.04,"l":6.89,"n":165,"o":6.92,"t":"2026-10-16T13:35:00Z","v":12127,"vw":6.946363},{"c":6.93,"h":6.98,"l":6.93,"n":56,"o":6.98,"t":"2026-10-16T13:40:00Z","v":5699,"vw":6.953783},{"c":6.96,"h":6.96,"l":6.94,"n":58,"o":6.94,"t":"2026-10-16T13:45:00Z","v":3384,"vw":6.948913},{"c":6.99,"h":6.99,"l":6.97,"n":26,"o":6.97,"t":"2026-10-16T13:50:00Z","v":908,"vw":6.98},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T13:55:00Z","v":350,"vw":7},{"c":7.015,"h":7.03,"l":7.01,"n":44,"o":7.01,"t":"2026-10-16T14:00:00Z","v":2210,"vw":7.017188},{"c":7.015,"h":7.015,"l":7,"n":24,"o":7,"t":"2026-10-16T14:05:00Z","v":1414,"vw":7.005194},{"c":7.005,"h":7.015,"l":7.005,"n":81,"o":7.015,"t":"2026-10-16T14:10:00Z","v":4940,"vw":7.010428},{"c":6.98,"h":7.005,"l":6.98,"n":87,"o":7.005,"t":"2026-10-16T14:15:00Z","v":6643,"vw":6.993038},{"c":6.99,"h":6.99,"l":6.98,"n":25,"o":6.98,"t":"2026-10-16T14:20:00Z","v":1184,"vw":6.988148},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-10-16T14:25:00Z","v":264,"vw":6.99},{"c":6.99,"h":6.995,"l":6.99,"n":52,"o":6.99,"t":"2026-10-16T14:30:00Z","v":2574,"vw":6.990357},{"c":6.98,"h":6.99,"l":6.98,"n":54,"o":6.99,"t":"2026-10-16T14:35:00Z","v":3456,"vw":6.984698},{"c":6.955,"h":6.965,"l":6.95,"n":69,"o":6.96,"t":"2026-10-16T14:40:00Z","v":3209,"vw":6.959166},{"c":6.97,"h":6.97,"l":6.96,"n":50,"o":6.96,"t":"2026-10-16T14:45:00Z","v":2707,"vw":6.965835},{"c":6.98,"h":6.985,"l":6.98,"n":43,"o":6.98,"t":"2026-10-16T14:50:00Z","v":3010,"vw":6.981337},{"c":6.98,"h":6.98,"l":6.98,"n":14,"o":6.98,"t":"2026-10-16T14:55:00Z","v":632,"vw":6.98},{"c":6.995,"h":6.995,"l":6.9861,"n":62,"o":6.99,"t":"2026-10-16T15:00:00Z","v":4747,"vw":6.992558},{"c":7,"h":7,"l":6.99,"n":84,"o":6.995,"t":"2026-10-16T15:05:00Z","v":7759,"vw":6.998417},{"c":7.02,"h":7.02,"l":7.01,"n":34,"o":7.01,"t":"2026-10-16T15:10:00Z","v":1600,"vw":7.013637},{"c":7.02,"h":7.025,"l":7.02,"n":27,"o":7.02,"t":"2026-10-16T15:15:00Z","v":3566,"vw":7.020309},{"c":7.015,"h":7.019,"l":7.015,"n":17,"o":7.015,"t":"2026-10-16T15:20:00Z","v":774,"vw":7.017401},{"c":7.01,"h":7.025,"l":7.01,"n":110,"o":7.02,"t":"2026-10-16T15:25:00Z","v":7840,"vw":7.016839},{"c":7.025,"h":7.025,"l":7.005,"n":48,"o":7.005,"t":"2026-10-16T15:30:00Z","v":5019,"vw":7.012069},{"c":7.02,"h":7.02,"l":7.02,"n":30,"o":7.02,"t":"2026-10-16T15:35:00Z","v":2684,"vw":7.02},{"c":7,"h":7.01,"l":7,"n":44,"o":7.01,"t":"2026-10-16T15:40:00Z","v":2581,"vw":7.006699},{"c":6.99,"h":6.995,"l":6.99,"n":51,"o":6.995,"t":"2026-10-16T15:45:00Z","v":6009,"vw":6.991896},{"c":6.985,"h":6.985,"l":6.98,"n":18,"o":6.98,"t":"2026-10-16T15:50:00Z","v":1093,"vw":6.984048},{"c":6.99,"h":6.995,"l":6.985,"n":39,"o":6.985,"t":"2026-10-16T15:55:00Z","v":2994,"vw":6.989827},{"c":6.98,"h":6.98,"l":6.98,"n":29,"o":6.98,"t":"2026-10-16T16:00:00Z","v":1540,"vw":6.98},{"c":6.975,"h":6.975,"l":6.975,"n":5,"o":6.975,"t":"2026-10-16T16:05:00Z","v":123,"vw":6.975},{"c":6.97,"h":6.97,"l":6.97,"n":52,"o":6.97,"t":"2026-10-16T16:10:00Z","v":2596,"vw":6.97},{"c":6.955,"h":6.96,"l":6.95,"n":42,"o":6.96,"t":"2026-10-16T16:15:00Z","v":2318,"vw":6.957535},{"c":6.955,"h":6.955,"l":6.95,"n":27,"o":6.95,"t":"2026-10-16T16:20:00Z","v":2526,"vw":6.953338},{"c":6.955,"h":6.955,"l":6.95,"n":34,"o":6.955,"t":"2026-10-16T16:25:00Z","v":6335,"vw":6.953653},{"c":6.93,"h":6.955,"l":6.93,"n":71,"o":6.955,"t":"2026-10-16T16:30:00Z","v":4853,"vw":6.947924},{"c":6.92,"h":6.935,"l":6.92,"n":69,"o":6.935,"t":"2026-10-16T16:35:00Z","v":6208,"vw":6.921355},{"c":6.925,"h":6.925,"l":6.925,"n":8,"o":6.925,"t":"2026-10-16T16:40:00Z","v":321,"vw":6.925},{"c":6.925,"h":6.925,"l":6.925,"n":6,"o":6.925,"t":"2026-10-16T16:45:00Z","v":195,"vw":6.925},{"c":6.92,"h":6.925,"l":6.915,"n":60,"o":6.9211,"t":"2026-10-16T16:50:00Z","v":3944,"vw":6.920072},{"c":6.93,"h":6.93,"l":6.93,"n":11,"o":6.93,"t":"2026-10-16T16:55:00Z","v":592,"vw":6.93},{"c":6.92,"h":6.925,"l":6.92,"n":50,"o":6.9211,"t":"2026-10-16T17:00:00Z","v":3612,"vw":6.920524},{"c":6.895,"h":6.91,"l":6.895,"n":81,"o":6.91,"t":"2026-10-16T17:05:00Z","v":2686,"vw":6.906914},{"c":6.89,"h":6.89,"l":6.89,"n":16,"o":6.89,"t":"2026-10-16T17:10:00Z","v":1242,"vw":6.89},{"c":6.885,"h":6.89,"l":6.885,"n":79,"o":6.89,"t":"2026-10-16T17:15:00Z","v":3626,"vw":6.888524},{"c":6.88,"h":6.885,"l":6.88,"n":34,"o":6.885,"t":"2026-10-16T17:20:00Z","v":1153,"vw":6.884044},{"c":6.875,"h":6.895,"l":6.85,"n":308,"o":6.89,"t":"2026-10-16T17:25:00Z","v":53748,"vw":6.871327},{"c":6.875,"h":6.875,"l":6.87,"n":50,"o":6.875,"t":"2026-10-16T17:30:00Z","v":3165,"vw":6.871304},{"c":6.88,"h":6.885,"l":6.88,"n":56,"o":6.88,"t":"2026-10-16T17:35:00Z","v":3637,"vw":6.880861},{"c":6.89,"h":6.89,"l":6.88,"n":63,"o":6.88,"t":"2026-10-16T17:40:00Z","v":4390,"vw":6.885022},{"c":6.89,"h":6.89,"l":6.89,"n":18,"o":6.89,"t":"2026-10-16T17:45:00Z","v":1334,"vw":6.89},{"c":6.88,"h":6.885,"l":6.88,"n":36,"o":6.885,"t":"2026-10-16T17:50:00Z","v":2204,"vw":6.880455},{"c":6.875,"h":6.875,"l":6.875,"n":4,"o":6.875,"t":"2026-10-16T17:55:00Z","v":286,"vw":6.875},{"c":6.855,"h":6.87,"l":6.85,"n":103,"o":6.87,"t":"2026-10-16T18:00:00Z","v":9852,"vw":6.859063},{"c":6.85,"h":6.85,"l":6.84,"n":61,"o":6.85,"t":"2026-10-16T18:05:00Z","v":3419,"vw":6.843898},{"c":6.85,"h":6.85,"l":6.85,"n":33,"o":6.85,"t":"2026-10-16T18:10:00Z","v":2028,"vw":6.85},{"c":6.855,"h":6.855,"l":6.84,"n":67,"o":6.84,"t":"2026-10-16T18:20:00Z","v":3176,"vw":6.845383},{"c":6.855,"h":6.855,"l":6.85,"n":29,"o":6.855,"t":"2026-10-16T18:25:00Z","v":1520,"vw":6.853164},{"c":6.865,"h":6.865,"l":6.855,"n":62,"o":6.855,"t":"2026-10-16T18:30:00Z","v":3381,"vw":6.86},{"c":6.865,"h":6.865,"l":6.8612,"n":23,"o":6.8612,"t":"2026-10-16T18:35:00Z","v":829,"vw":6.863137},{"c":6.87,"h":6.87,"l":6.865,"n":48,"o":6.865,"t":"2026-10-16T18:40:00Z","v":3507,"vw":6.868356},{"c":6.845,"h":6.865,"l":6.845,"n":87,"o":6.865,"t":"2026-10-16T18:45:00Z","v":8467,"vw":6.859278},{"c":6.855,"h":6.855,"l":6.845,"n":49,"o":6.845,"t":"2026-10-16T18:50:00Z","v":3593,"vw":6.849838},{"c":6.86,"h":6.86,"l":6.855,"n":29,"o":6.856,"t":"2026-10-16T18:55:00Z","v":3249,"vw":6.856832},{"c":6.855,"h":6.855,"l":6.85,"n":41,"o":6.855,"t":"2026-10-16T19:00:00Z","v":1972,"vw":6.85375},{"c":6.86,"h":6.86,"l":6.8512,"n":36,"o":6.86,"t":"2026-10-16T19:05:00Z","v":3745,"vw":6.857518},{"c":6.875,"h":6.875,"l":6.86,"n":54,"o":6.86,"t":"2026-10-16T19:10:00Z","v":3619,"vw":6.866134},{"c":6.87,"h":6.885,"l":6.87,"n":84,"o":6.88,"t":"2026-10-16T19:15:00Z","v":7921,"vw":6.880958},{"c":6.88,"h":6.885,"l":6.88,"n":36,"o":6.88,"t":"2026-10-16T19:20:00Z","v":1628,"vw":6.8805},{"c":6.865,"h":6.885,"l":6.865,"n":86,"o":6.885,"t":"2026-10-16T19:25:00Z","v":5601,"vw":6.873867},{"c":6.855,"h":6.875,"l":6.855,"n":148,"o":6.87,"t":"2026-10-16T19:30:00Z","v":11398,"vw":6.868087},{"c":6.83,"h":6.85,"l":6.83,"n":94,"o":6.85,"t":"2026-10-16T19:35:00Z","v":5864,"vw":6.838054},{"c":6.835,"h":6.835,"l":6.83,"n":42,"o":6.835,"t":"2026-10-16T19:40:00Z","v":2964,"vw":6.832516},{"c":6.81,"h":6.83,"l":6.81,"n":160,"o":6.83,"t":"2026-10-16T19:45:00Z","v":8033,"vw":6.824944},{"c":6.835,"h":6.835,"l":6.815,"n":139,"o":6.815,"t":"2026-10-16T19:50:00Z","v":9715,"vw":6.825766},{"c":6.815,"h":6.84,"l":6.8,"n":432,"o":6.835,"t":"2026-10-16T19:55:00Z","v":30260,"vw":6.817697},{"c":6.82,"h":6.83,"l":6.82,"n":17,"o":6.82,"t":"2026-10-16T20:00:00Z","v":77642,"vw":6.82093},{"c":6.72,"h":6.72,"l":6.72,"n":5,"o":6.72,"t":"2026-10-19T11:00:00Z","v":401,"vw":6.72},{"c":6.65,"h":6.76,"l":6.62,"n":60,"o":6.76,"t":"2026-10-19T13:30:00Z","v":5490,"vw":6.718582},{"c":6.65,"h":6.66,"l":6.65,"n":16,"o":6.66,"t":"2026-10-19T13:35:00Z","v":794,"vw":6.656032},{"c":6.64,"h":6.64,"l":6.64,"n":7,"o":6.64,"t":"2026-10-19T13:40:00Z","v":128,"vw":6.64},{"c":6.63,"h":6.63,"l":6.62,"n":3,"o":6.62,"t":"2026-10-19T13:45:00Z","v":400,"vw":6.62303},{"c":6.62,"h":6.62,"l":6.62,"n":8,"o":6.62,"t":"2026-10-19T13:50:00Z","v":281,"vw":6.62},{"c":6.61,"h":6.62,"l":6.6,"n":33,"o":6.6,"t":"2026-10-19T14:00:00Z","v":2469,"vw":6.60975},{"c":6.645,"h":6.645,"l":6.61,"n":69,"o":6.61,"t":"2026-10-19T14:05:00Z","v":2773,"vw":6.631659},{"c":6.64,"h":6.645,"l":6.64,"n":28,"o":6.645,"t":"2026-10-19T14:10:00Z","v":836,"vw":6.641523},{"c":6.65,"h":6.66,"l":6.65,"n":30,"o":6.65,"t":"2026-10-19T14:15:00Z","v":1966,"vw":6.655815},{"c":6.61,"h":6.64,"l":6.61,"n":37,"o":6.64,"t":"2026-10-19T14:20:00Z","v":1329,"vw":6.618},{"c":6.6,"h":6.6,"l":6.6,"n":16,"o":6.6,"t":"2026-10-19T14:25:00Z","v":902,"vw":6.6},{"c":6.59,"h":6.61,"l":6.59,"n":54,"o":6.59,"t":"2026-10-19T14:30:00Z","v":5730,"vw":6.595588},{"c":6.59,"h":6.59,"l":6.58,"n":40,"o":6.58,"t":"2026-10-19T14:35:00Z","v":2129,"vw":6.583101},{"c":6.58,"h":6.58,"l":6.58,"n":26,"o":6.58,"t":"2026-10-19T14:40:00Z","v":2704,"vw":6.58},{"c":6.575,"h":6.58,"l":6.57,"n":41,"o":6.57,"t":"2026-10-19T14:45:00Z","v":1814,"vw":6.577979},{"c":6.55,"h":6.55,"l":6.55,"n":8,"o":6.55,"t":"2026-10-19T14:50:00Z","v":287,"vw":6.55},{"c":6.55,"h":6.555,"l":6.55,"n":47,"o":6.55,"t":"2026-10-19T14:55:00Z","v":3047,"vw":6.550983},{"c":6.55,"h":6.55,"l":6.54,"n":42,"o":6.55,"t":"2026-10-19T15:00:00Z","v":1838,"vw":6.548636},{"c":6.57,"h":6.575,"l":6.56,"n":37,"o":6.56,"t":"2026-10-19T15:05:00Z","v":3063,"vw":6.56317},{"c":6.575,"h":6.575,"l":6.575,"n":6,"o":6.575,"t":"2026-10-19T15:10:00Z","v":220,"vw":6.575},{"c":6.57,"h":6.5701,"l":6.57,"n":26,"o":6.5701,"t":"2026-10-19T15:15:00Z","v":1158,"vw":6.570078},{"c":6.565,"h":6.565,"l":6.56,"n":23,"o":6.565,"t":"2026-10-19T15:20:00Z","v":1339,"vw":6.564397},{"c":6.555,"h":6.565,"l":6.555,"n":31,"o":6.565,"t":"2026-10-19T15:25:00Z","v":1085,"vw":6.56},{"c":6.52,"h":6.5502,"l":6.505,"n":176,"o":6.5502,"t":"2026-10-19T15:30:00Z","v":26568,"vw":6.515923},{"c":6.52,"h":6.53,"l":6.52,"n":67,"o":6.52,"t":"2026-10-19T15:35:00Z","v":4925,"vw":6.522919},{"c":6.5,"h":6.52,"l":6.5,"n":36,"o":6.52,"t":"2026-10-19T15:40:00Z","v":1548,"vw":6.508889},{"c":6.495,"h":6.505,"l":6.495,"n":62,"o":6.505,"t":"2026-10-19T15:45:00Z","v":3670,"vw":6.499705},{"c":6.505,"h":6.505,"l":6.485,"n":75,"o":6.49,"t":"2026-10-19T15:50:00Z","v":5918,"vw":6.493019},{"c":6.5,"h":6.5,"l":6.5,"n":19,"o":6.5,"t":"2026-10-19T15:55:00Z","v":1318,"vw":6.5},{"c":6.52,"h":6.525,"l":6.5,"n":142,"o":6.5,"t":"2026-10-19T16:00:00Z","v":12939,"vw":6.513982},{"c":6.51,"h":6.515,"l":6.51,"n":38,"o":6.515,"t":"2026-10-19T16:05:00Z","v":1328,"vw":6.510714},{"c":6.515,"h":6.525,"l":6.515,"n":57,"o":6.515,"t":"2026-10-19T16:10:00Z","v":5680,"vw":6.521939},{"c":6.55,"h":6.55,"l":6.52,"n":51,"o":6.52,"t":"2026-10-19T16:15:00Z","v":4699,"vw":6.53131},{"c":6.54,"h":6.54,"l":6.54,"n":27,"o":6.54,"t":"2026-10-19T16:20:00Z","v":2128,"vw":6.54},{"c":6.53,"h":6.54,"l":6.53,"n":26,"o":6.54,"t":"2026-10-19T16:25:00Z","v":2941,"vw":6.537391},{"c":6.525,"h":6.53,"l":6.52,"n":29,"o":6.52,"t":"2026-10-19T16:30:00Z","v":985,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":6,"o":6.525,"t":"2026-10-19T16:40:00Z","v":436,"vw":6.525},{"c":6.53,"h":6.53,"l":6.53,"n":9,"o":6.53,"t":"2026-10-19T16:45:00Z","v":355,"vw":6.53},{"c":6.53,"h":6.53,"l":6.525,"n":6,"o":6.525,"t":"2026-10-19T16:50:00Z","v":536,"vw":6.527313},{"c":6.535,"h":6.535,"l":6.52,"n":68,"o":6.525,"t":"2026-10-19T16:55:00Z","v":3506,"vw":6.5282},{"c":6.535,"h":6.535,"l":6.525,"n":73,"o":6.535,"t":"2026-10-19T17:00:00Z","v":4281,"vw":6.530365},{"c":6.535,"h":6.545,"l":6.535,"n":48,"o":6.54,"t":"2026-10-19T17:05:00Z","v":7184,"vw":6.543017},{"c":6.535,"h":6.535,"l":6.535,"n":14,"o":6.535,"t":"2026-10-19T17:10:00Z","v":658,"vw":6.535},{"c":6.52,"h":6.545,"l":6.52,"n":97,"o":6.54,"t":"2026-10-19T17:15:00Z","v":5872,"vw":6.532713},{"c":6.52,"h":6.52,"l":6.52,"n":4,"o":6.52,"t":"2026-10-19T17:20:00Z","v":156,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":7,"o":6.52,"t":"2026-10-19T17:25:00Z","v":1141,"vw":6.52},{"c":6.51,"h":6.53,"l":6.51,"n":45,"o":6.52,"t":"2026-10-19T17:30:00Z","v":2320,"vw":6.517997},{"c":6.505,"h":6.52,"l":6.505,"n":67,"o":6.505,"t":"2026-10-19T17:35:00Z","v":7064,"vw":6.517002},{"c":6.51,"h":6.515,"l":6.505,"n":75,"o":6.505,"t":"2026-10-19T17:40:00Z","v":4421,"vw":6.510695},{"c":6.51,"h":6.5178,"l":6.51,"n":5,"o":6.5178,"t":"2026-10-19T17:45:00Z","v":1167,"vw":6.51241},{"c":6.515,"h":6.52,"l":6.515,"n":17,"o":6.52,"t":"2026-10-19T17:50:00Z","v":685,"vw":6.517},{"c":6.515,"h":6.515,"l":6.51,"n":12,"o":6.515,"t":"2026-10-19T17:55:00Z","v":1375,"vw":6.514021},{"c":6.505,"h":6.51,"l":6.505,"n":30,"o":6.51,"t":"2026-10-19T18:00:00Z","v":3040,"vw":6.505992},{"c":6.505,"h":6.51,"l":6.5,"n":105,"o":6.505,"t":"2026-10-19T18:05:00Z","v":11168,"vw":6.504728},{"c":6.505,"h":6.505,"l":6.5,"n":9,"o":6.505,"t":"2026-10-19T18:10:00Z","v":747,"vw":6.504109},{"c":6.515,"h":6.515,"l":6.5,"n":38,"o":6.5,"t":"2026-10-19T18:15:00Z","v":1993,"vw":6.508847},{"c":6.505,"h":6.51,"l":6.505,"n":39,"o":6.51,"t":"2026-10-19T18:20:00Z","v":2131,"vw":6.509415},{"c":6.505,"h":6.505,"l":6.505,"n":5,"o":6.505,"t":"2026-10-19T18:25:00Z","v":128,"vw":6.505},{"c":6.505,"h":6.505,"l":6.5,"n":38,"o":6.505,"t":"2026-10-19T18:30:00Z","v":1825,"vw":6.503465},{"c":6.51,"h":6.51,"l":6.5,"n":38,"o":6.505,"t":"2026-10-19T18:35:00Z","v":1901,"vw":6.507366},{"c":6.525,"h":6.525,"l":6.51,"n":50,"o":6.51,"t":"2026-10-19T18:40:00Z","v":4257,"vw":6.51718},{"c":6.525,"h":6.525,"l":6.525,"n":15,"o":6.525,"t":"2026-10-19T18:45:00Z","v":578,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":38,"o":6.525,"t":"2026-10-19T18:50:00Z","v":2066,"vw":6.525},{"c":6.535,"h":6.535,"l":6.525,"n":30,"o":6.525,"t":"2026-10-19T18:55:00Z","v":2215,"vw":6.531822},{"c":6.535,"h":6.535,"l":6.535,"n":13,"o":6.535,"t":"2026-10-19T19:00:00Z","v":780,"vw":6.535},{"c":6.535,"h":6.54,"l":6.535,"n":41,"o":6.54,"t":"2026-10-19T19:05:00Z","v":3575,"vw":6.537694},{"c":6.55,"h":6.55,"l":6.535,"n":64,"o":6.54,"t":"2026-10-19T19:15:00Z","v":2984,"vw":6.542482},{"c":6.53,"h":6.56,"l":6.53,"n":168,"o":6.549,"t":"2026-10-19T19:20:00Z","v":17055,"vw":6.546532},{"c":6.51,"h":6.535,"l":6.51,"n":132,"o":6.535,"t":"2026-10-19T19:30:00Z","v":10310,"vw":6.523023},{"c":6.56,"h":6.56,"l":6.5,"n":221,"o":6.5,"t":"2026-10-19T19:35:00Z","v":20334,"vw":6.518465},{"c":6.52,"h":6.555,"l":6.51,"n":172,"o":6.555,"t":"2026-10-19T19:40:00Z","v":12014,"vw":6.539674},{"c":6.53,"h":6.535,"l":6.52,"n":103,"o":6.52,"t":"2026-10-19T19:45:00Z","v":5102,"vw":6.528929},{"c":6.51,"h":6.53,"l":6.51,"n":134,"o":6.525,"t":"2026-10-19T19:50:00Z","v":8803,"vw":6.52333},{"c":6.515,"h":6.52,"l":6.5,"n":581,"o":6.51,"t":"2026-10-19T19:55:00Z","v":47931,"vw":6.510892},{"c":6.53,"h":6.53,"l":6.53,"n":17,"o":6.53,"t":"2026-10-19T20:00:00Z","v":78677,"vw":6.53},{"c":6.57,"h":6.575,"l":6.56,"n":18,"o":6.56,"t":"2026-10-20T13:30:00Z","v":7798,"vw":6.560723},{"c":6.6,"h":6.6,"l":6.575,"n":29,"o":6.58,"t":"2026-10-20T13:35:00Z","v":3123,"vw":6.589781},{"c":6.63,"h":6.63,"l":6.63,"n":35,"o":6.63,"t":"2026-10-20T13:40:00Z","v":1374,"vw":6.63},{"c":6.665,"h":6.665,"l":6.65,"n":12,"o":6.65,"t":"2026-10-20T13:45:00Z","v":486,"vw":6.65375},{"c":6.67,"h":6.67,"l":6.655,"n":24,"o":6.66,"t":"2026-10-20T13:50:00Z","v":762,"vw":6.661667},{"c":6.66,"h":6.675,"l":6.66,"n":32,"o":6.675,"t":"2026-10-20T14:00:00Z","v":454,"vw":6.670588},{"c":6.6311,"h":6.65,"l":6.6311,"n":23,"o":6.65,"t":"2026-10-20T14:05:00Z","v":600,"vw":6.639043},{"c":6.6622,"h":6.6622,"l":6.65,"n":21,"o":6.65,"t":"2026-10-20T14:15:00Z","v":1260,"vw":6.657189},{"c":6.715,"h":6.715,"l":6.69,"n":26,"o":6.69,"t":"2026-10-20T14:20:00Z","v":1066,"vw":6.70296},{"c":6.72,"h":6.74,"l":6.72,"n":152,"o":6.74,"t":"2026-10-20T14:30:00Z","v":3716,"vw":6.734791},{"c":6.73,"h":6.73,"l":6.73,"n":15,"o":6.73,"t":"2026-10-20T14:35:00Z","v":467,"vw":6.73},{"c":6.76,"h":6.76,"l":6.73,"n":60,"o":6.73,"t":"2026-10-20T14:40:00Z","v":11638,"vw":6.749439},{"c":6.775,"h":6.79,"l":6.775,"n":49,"o":6.79,"t":"2026-10-20T14:45:00Z","v":2174,"vw":6.781923},{"c":6.8,"h":6.8,"l":6.78,"n":29,"o":6.78,"t":"2026-10-20T14:50:00Z","v":1246,"vw":6.785626},{"c":6.826,"h":6.83,"l":6.81,"n":29,"o":6.81,"t":"2026-10-20T14:55:00Z","v":1578,"vw":6.815548},{"c":6.8,"h":6.82,"l":6.8,"n":46,"o":6.82,"t":"2026-10-20T15:00:00Z","v":3329,"vw":6.81},{"c":6.805,"h":6.805,"l":6.8,"n":22,"o":6.8,"t":"2026-10-20T15:05:00Z","v":1183,"vw":6.80268},{"c":6.785,"h":6.805,"l":6.785,"n":83,"o":6.805,"t":"2026-10-20T15:10:00Z","v":6246,"vw":6.792724},{"c":6.795,"h":6.8,"l":6.795,"n":33,"o":6.8,"t":"2026-10-20T15:15:00Z","v":1569,"vw":6.799444},{"c":6.795,"h":6.83,"l":6.79,"n":133,"o":6.79,"t":"2026-10-20T15:20:00Z","v":11537,"vw":6.804684},{"c":6.775,"h":6.79,"l":6.775,"n":195,"o":6.79,"t":"2026-10-20T15:30:00Z","v":19220,"vw":6.785611},{"c":6.785,"h":6.785,"l":6.77,"n":27,"o":6.77,"t":"2026-10-20T15:35:00Z","v":1360,"vw":6.781387},{"c":6.795,"h":6.8,"l":6.79,"n":37,"o":6.79,"t":"2026-10-20T15:40:00Z","v":1367,"vw":6.794167},{"c":6.81,"h":6.81,"l":6.8,"n":21,"o":6.8,"t":"2026-10-20T15:45:00Z","v":840,"vw":6.804},{"c":6.795,"h":6.82,"l":6.79,"n":62,"o":6.82,"t":"2026-10-20T15:50:00Z","v":4740,"vw":6.804912},{"c":6.805,"h":6.81,"l":6.79,"n":135,"o":6.795,"t":"2026-10-20T15:55:00Z","v":16858,"vw":6.795202},{"c":6.82,"h":6.82,"l":6.81,"n":29,"o":6.81,"t":"2026-10-20T16:00:00Z","v":1925,"vw":6.812308},{"c":6.815,"h":6.815,"l":6.815,"n":10,"o":6.815,"t":"2026-10-20T16:05:00Z","v":434,"vw":6.815},{"c":6.82,"h":6.83,"l":6.815,"n":82,"o":6.815,"t":"2026-10-20T16:10:00Z","v":9262,"vw":6.823548},{"c":6.835,"h":6.84,"l":6.815,"n":106,"o":6.82,"t":"2026-10-20T16:15:00Z","v":10388,"vw":6.831357},{"c":6.84,"h":6.86,"l":6.835,"n":82,"o":6.84,"t":"2026-10-20T16:20:00Z","v":4645,"vw":6.84494},{"c":6.85,"h":6.85,"l":6.85,"n":19,"o":6.85,"t":"2026-10-20T16:25:00Z","v":459,"vw":6.85},{"c":6.86,"h":6.86,"l":6.855,"n":29,"o":6.855,"t":"2026-10-20T16:30:00Z","v":951,"vw":6.858333},{"c":6.88,"h":6.885,"l":6.865,"n":58,"o":6.87,"t":"2026-10-20T16:35:00Z","v":4076,"vw":6.878865},{"c":6.875,"h":6.875,"l":6.875,"n":3,"o":6.875,"t":"2026-10-20T16:40:00Z","v":205,"vw":6.875},{"c":6.875,"h":6.875,"l":6.875,"n":3,"o":6.875,"t":"2026-10-20T16:45:00Z","v":107,"vw":6.875},{"c":6.865,"h":6.88,"l":6.865,"n":51,"o":6.88,"t":"2026-10-20T16:50:00Z","v":3643,"vw":6.870186},{"c":6.87,"h":6.87,"l":6.86,"n":22,"o":6.86,"t":"2026-10-20T16:55:00Z","v":1184,"vw":6.862107},{"c":6.87,"h":6.87,"l":6.87,"n":27,"o":6.87,"t":"2026-10-20T17:00:00Z","v":1293,"vw":6.87},{"c":6.875,"h":6.88,"l":6.875,"n":12,"o":6.88,"t":"2026-10-20T17:05:00Z","v":587,"vw":6.876667},{"c":6.88,"h":6.88,"l":6.88,"n":15,"o":6.88,"t":"2026-10-20T17:10:00Z","v":498,"vw":6.88},{"c":6.89,"h":6.89,"l":6.885,"n":33,"o":6.89,"t":"2026-10-20T17:15:00Z","v":1196,"vw":6.8875},{"c":6.895,"h":6.895,"l":6.89,"n":24,"o":6.89,"t":"2026-10-20T17:20:00Z","v":1068,"vw":6.894191},{"c":6.915,"h":6.93,"l":6.895,"n":106,"o":6.895,"t":"2026-10-20T17:25:00Z","v":21212,"vw":6.921647},{"c":6.92,"h":6.92,"l":6.915,"n":15,"o":6.92,"t":"2026-10-20T17:30:00Z","v":946,"vw":6.918572},{"c":6.92,"h":6.92,"l":6.91,"n":45,"o":6.91,"t":"2026-10-20T17:35:00Z","v":3139,"vw":6.919127},{"c":6.93,"h":6.93,"l":6.925,"n":13,"o":6.93,"t":"2026-10-20T17:40:00Z","v":544,"vw":6.92875},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-20T17:45:00Z","v":224,"vw":6.93},{"c":6.92,"h":6.92,"l":6.92,"n":12,"o":6.92,"t":"2026-10-20T17:50:00Z","v":301,"vw":6.92},{"c":6.925,"h":6.925,"l":6.925,"n":7,"o":6.925,"t":"2026-10-20T17:55:00Z","v":300,"vw":6.925},{"c":6.925,"h":6.925,"l":6.925,"n":14,"o":6.925,"t":"2026-10-20T18:00:00Z","v":213,"vw":6.925},{"c":6.94,"h":6.945,"l":6.925,"n":101,"o":6.9299,"t":"2026-10-20T18:05:00Z","v":6575,"vw":6.935226},{"c":6.925,"h":6.93,"l":6.925,"n":21,"o":6.93,"t":"2026-10-20T18:10:00Z","v":2207,"vw":6.92691},{"c":6.9201,"h":6.925,"l":6.9201,"n":20,"o":6.925,"t":"2026-10-20T18:15:00Z","v":584,"vw":6.921778},{"c":6.91,"h":6.92,"l":6.91,"n":47,"o":6.92,"t":"2026-10-20T18:20:00Z","v":1856,"vw":6.917573},{"c":6.905,"h":6.905,"l":6.905,"n":7,"o":6.905,"t":"2026-10-20T18:25:00Z","v":327,"vw":6.905},{"c":6.905,"h":6.905,"l":6.905,"n":13,"o":6.905,"t":"2026-10-20T18:30:00Z","v":436,"vw":6.905},{"c":6.93,"h":6.93,"l":6.905,"n":36,"o":6.905,"t":"2026-10-20T18:35:00Z","v":2946,"vw":6.915642},{"c":6.92,"h":6.925,"l":6.92,"n":28,"o":6.925,"t":"2026-10-20T18:40:00Z","v":1140,"vw":6.921},{"c":6.925,"h":6.925,"l":6.915,"n":34,"o":6.915,"t":"2026-10-20T18:45:00Z","v":2282,"vw":6.919607},{"c":6.925,"h":6.925,"l":6.92,"n":12,"o":6.92,"t":"2026-10-20T18:50:00Z","v":687,"vw":6.92401},{"c":6.9222,"h":6.9222,"l":6.9222,"n":4,"o":6.9222,"t":"2026-10-20T18:55:00Z","v":1022,"vw":6.9222},{"c":6.925,"h":6.9277,"l":6.92,"n":48,"o":6.925,"t":"2026-10-20T19:00:00Z","v":1978,"vw":6.924966},{"c":6.925,"h":6.925,"l":6.925,"n":23,"o":6.925,"t":"2026-10-20T19:05:00Z","v":828,"vw":6.925},{"c":6.94,"h":6.95,"l":6.895,"n":182,"o":6.92,"t":"2026-10-20T19:10:00Z","v":14014,"vw":6.915445},{"c":6.95,"h":6.95,"l":6.935,"n":166,"o":6.9388,"t":"2026-10-20T19:15:00Z","v":15539,"vw":6.942033},{"c":6.92,"h":6.94,"l":6.92,"n":147,"o":6.94,"t":"2026-10-20T19:20:00Z","v":12893,"vw":6.933866},{"c":6.94,"h":6.94,"l":6.925,"n":49,"o":6.925,"t":"2026-10-20T19:25:00Z","v":3690,"vw":6.930422},{"c":6.95,"h":6.95,"l":6.9312,"n":85,"o":6.94,"t":"2026-10-20T19:30:00Z","v":3881,"vw":6.939969},{"c":6.96,"h":6.96,"l":6.935,"n":150,"o":6.95,"t":"2026-10-20T19:35:00Z","v":10118,"vw":6.945661},{"c":6.96,"h":6.96,"l":6.955,"n":40,"o":6.955,"t":"2026-10-20T19:40:00Z","v":1637,"vw":6.959286},{"c":6.945,"h":6.96,"l":6.9432,"n":142,"o":6.96,"t":"2026-10-20T19:45:00Z","v":7277,"vw":6.948239},{"c":6.92,"h":6.94,"l":6.915,"n":159,"o":6.94,"t":"2026-10-20T19:50:00Z","v":11668,"vw":6.929788},{"c":6.95,"h":6.965,"l":6.915,"n":527,"o":6.915,"t":"2026-10-20T19:55:00Z","v":39776,"vw":6.945099},{"c":6.95,"h":6.95,"l":6.95,"n":10,"o":6.95,"t":"2026-10-20T20:00:00Z","v":73458,"vw":6.95},{"c":6.98,"h":6.98,"l":6.76,"n":42,"o":6.76,"t":"2026-10-21T12:55:00Z","v":562,"vw":6.905495},{"c":7.06,"h":7.06,"l":7.03,"n":2,"o":7.03,"t":"2026-10-21T13:25:00Z","v":252,"vw":7.048095},{"c":7.04,"h":7.04,"l":6.99,"n":20,"o":7,"t":"2026-10-21T13:30:00Z","v":16705,"vw":7.002234},{"c":7.02,"h":7.09,"l":6.99,"n":256,"o":7.04,"t":"2026-10-21T13:35:00Z","v":22753,"vw":7.044256},{"c":7,"h":7,"l":7,"n":10,"o":7,"t":"2026-10-21T13:40:00Z","v":707,"vw":7},{"c":7.015,"h":7.03,"l":6.98,"n":44,"o":6.98,"t":"2026-10-21T13:45:00Z","v":2219,"vw":6.995303},{"c":6.96,"h":6.99,"l":6.96,"n":22,"o":6.99,"t":"2026-10-21T13:55:00Z","v":855,"vw":6.97},{"c":6.94,"h":6.9798,"l":6.94,"n":14,"o":6.9798,"t":"2026-10-21T14:00:00Z","v":3482,"vw":6.976182},{"c":6.95,"h":6.95,"l":6.93,"n":49,"o":6.935,"t":"2026-10-21T14:10:00Z","v":1752,"vw":6.9395},{"c":6.97,"h":6.97,"l":6.945,"n":133,"o":6.945,"t":"2026-10-21T14:15:00Z","v":12083,"vw":6.953167},{"c":6.99,"h":6.99,"l":6.975,"n":91,"o":6.98,"t":"2026-10-21T14:20:00Z","v":3164,"vw":6.979725},{"c":6.99,"h":7,"l":6.99,"n":73,"o":6.99,"t":"2026-10-21T14:25:00Z","v":3867,"vw":6.990651},{"c":7.01,"h":7.015,"l":6.9874,"n":65,"o":6.9874,"t":"2026-10-21T14:35:00Z","v":4872,"vw":6.994003},{"c":7.01,"h":7.015,"l":7.01,"n":22,"o":7.015,"t":"2026-10-21T14:40:00Z","v":1097,"vw":7.011111},{"c":7.015,"h":7.02,"l":7.01,"n":33,"o":7.01,"t":"2026-10-21T14:45:00Z","v":2080,"vw":7.011491},{"c":7.02,"h":7.02,"l":7.01,"n":43,"o":7.01,"t":"2026-10-21T14:50:00Z","v":1700,"vw":7.01367},{"c":6.99,"h":7.01,"l":6.99,"n":48,"o":7.01,"t":"2026-10-21T14:55:00Z","v":1458,"vw":7.003774},{"c":6.974,"h":6.98,"l":6.965,"n":25,"o":6.98,"t":"2026-10-21T15:00:00Z","v":1081,"vw":6.9735},{"c":6.96,"h":6.96,"l":6.96,"n":14,"o":6.96,"t":"2026-10-21T15:05:00Z","v":992,"vw":6.96},{"c":6.96,"h":6.965,"l":6.945,"n":53,"o":6.945,"t":"2026-10-21T15:10:00Z","v":3333,"vw":6.955503},{"c":6.94,"h":6.95,"l":6.94,"n":26,"o":6.95,"t":"2026-10-21T15:15:00Z","v":708,"vw":6.946667},{"c":6.935,"h":6.935,"l":6.935,"n":8,"o":6.935,"t":"2026-10-21T15:20:00Z","v":350,"vw":6.935},{"c":6.94,"h":6.94,"l":6.94,"n":42,"o":6.94,"t":"2026-10-21T15:25:00Z","v":1702,"vw":6.94},{"c":6.9411,"h":6.945,"l":6.9411,"n":9,"o":6.945,"t":"2026-10-21T15:30:00Z","v":421,"vw":6.942151},{"c":6.93,"h":6.945,"l":6.93,"n":43,"o":6.945,"t":"2026-10-21T15:35:00Z","v":1743,"vw":6.94},{"c":6.93,"h":6.93,"l":6.93,"n":13,"o":6.93,"t":"2026-10-21T15:40:00Z","v":382,"vw":6.93},{"c":6.915,"h":6.92,"l":6.915,"n":20,"o":6.92,"t":"2026-10-21T15:45:00Z","v":587,"vw":6.9175},{"c":6.94,"h":6.94,"l":6.92,"n":40,"o":6.92,"t":"2026-10-21T15:50:00Z","v":2840,"vw":6.926674},{"c":6.935,"h":6.935,"l":6.935,"n":1,"o":6.935,"t":"2026-10-21T16:00:00Z","v":100,"vw":6.935},{"c":6.94,"h":6.94,"l":6.935,"n":37,"o":6.935,"t":"2026-10-21T16:10:00Z","v":2162,"vw":6.939097},{"c":6.965,"h":6.965,"l":6.95,"n":29,"o":6.95,"t":"2026-10-21T16:15:00Z","v":1860,"vw":6.952866},{"c":6.97,"h":6.97,"l":6.965,"n":32,"o":6.965,"t":"2026-10-21T16:20:00Z","v":2688,"vw":6.969371},{"c":6.98,"h":6.99,"l":6.98,"n":13,"o":6.99,"t":"2026-10-21T16:25:00Z","v":440,"vw":6.986667},{"c":6.975,"h":6.98,"l":6.975,"n":22,"o":6.98,"t":"2026-10-21T16:30:00Z","v":1236,"vw":6.978829},{"c":6.975,"h":6.975,"l":6.96,"n":67,"o":6.975,"t":"2026-10-21T16:35:00Z","v":2933,"vw":6.970386},{"c":6.97,"h":6.975,"l":6.97,"n":44,"o":6.975,"t":"2026-10-21T16:40:00Z","v":1905,"vw":6.970442},{"c":6.98,"h":6.985,"l":6.98,"n":47,"o":6.98,"t":"2026-10-21T16:45:00Z","v":2376,"vw":6.980337},{"c":6.985,"h":6.985,"l":6.985,"n":6,"o":6.985,"t":"2026-10-21T16:50:00Z","v":251,"vw":6.985},{"c":6.99,"h":6.99,"l":6.985,"n":13,"o":6.985,"t":"2026-10-21T17:00:00Z","v":718,"vw":6.98625},{"c":6.98,"h":6.98,"l":6.98,"n":57,"o":6.98,"t":"2026-10-21T17:05:00Z","v":2050,"vw":6.98},{"c":6.97,"h":6.97,"l":6.97,"n":16,"o":6.97,"t":"2026-10-21T17:10:00Z","v":721,"vw":6.97},{"c":6.955,"h":6.955,"l":6.955,"n":14,"o":6.955,"t":"2026-10-21T17:15:00Z","v":396,"vw":6.955},{"c":6.955,"h":6.955,"l":6.955,"n":3,"o":6.955,"t":"2026-10-21T17:20:00Z","v":111,"vw":6.955},{"c":6.95,"h":6.96,"l":6.95,"n":22,"o":6.96,"t":"2026-10-21T17:25:00Z","v":1108,"vw":6.955248},{"c":6.955,"h":6.955,"l":6.955,"n":13,"o":6.955,"t":"2026-10-21T17:35:00Z","v":610,"vw":6.955},{"c":6.965,"h":6.965,"l":6.96,"n":48,"o":6.96,"t":"2026-10-21T17:40:00Z","v":1886,"vw":6.960556},{"c":6.965,"h":6.965,"l":6.965,"n":8,"o":6.965,"t":"2026-10-21T17:45:00Z","v":466,"vw":6.965},{"c":6.98,"h":6.98,"l":6.965,"n":50,"o":6.965,"t":"2026-10-21T17:50:00Z","v":2230,"vw":6.970714},{"c":6.99,"h":6.99,"l":6.98,"n":26,"o":6.98,"t":"2026-10-21T17:55:00Z","v":1433,"vw":6.980929},{"c":6.985,"h":6.985,"l":6.985,"n":3,"o":6.985,"t":"2026-10-21T18:00:00Z","v":254,"vw":6.985},{"c":6.985,"h":6.985,"l":6.98,"n":51,"o":6.985,"t":"2026-10-21T18:05:00Z","v":3118,"vw":6.980612},{"c":6.98,"h":6.985,"l":6.975,"n":67,"o":6.985,"t":"2026-10-21T18:10:00Z","v":2983,"vw":6.981389},{"c":6.975,"h":6.985,"l":6.975,"n":22,"o":6.985,"t":"2026-10-21T18:15:00Z","v":1342,"vw":6.979962},{"c":6.98,"h":6.98,"l":6.98,"n":16,"o":6.98,"t":"2026-10-21T18:20:00Z","v":390,"vw":6.98},{"c":6.985,"h":6.99,"l":6.985,"n":15,"o":6.99,"t":"2026-10-21T18:25:00Z","v":483,"vw":6.9875},{"c":6.985,"h":6.99,"l":6.985,"n":33,"o":6.985,"t":"2026-10-21T18:35:00Z","v":1173,"vw":6.9879},{"c":6.985,"h":6.995,"l":6.985,"n":93,"o":6.99,"t":"2026-10-21T18:40:00Z","v":4686,"vw":6.990159},{"c":7.01,"h":7.015,"l":6.98,"n":202,"o":6.985,"t":"2026-10-21T18:45:00Z","v":15504,"vw":6.993075},{"c":7.005,"h":7.015,"l":7.005,"n":80,"o":7.015,"t":"2026-10-21T18:50:00Z","v":2930,"vw":7.009751},{"c":6.985,"h":7,"l":6.985,"n":84,"o":7,"t":"2026-10-21T18:55:00Z","v":13818,"vw":6.991126},{"c":6.99,"h":6.99,"l":6.97,"n":182,"o":6.98,"t":"2026-10-21T19:00:00Z","v":25064,"vw":6.976011},{"c":6.97,"h":6.99,"l":6.97,"n":146,"o":6.99,"t":"2026-10-21T19:05:00Z","v":12837,"vw":6.97739},{"c":6.9549,"h":6.96,"l":6.9549,"n":42,"o":6.96,"t":"2026-10-21T19:10:00Z","v":2167,"vw":6.958759},{"c":6.975,"h":6.975,"l":6.96,"n":73,"o":6.96,"t":"2026-10-21T19:15:00Z","v":3076,"vw":6.966438},{"c":6.965,"h":6.97,"l":6.965,"n":49,"o":6.97,"t":"2026-10-21T19:20:00Z","v":2690,"vw":6.969654},{"c":6.965,"h":6.965,"l":6.965,"n":17,"o":6.965,"t":"2026-10-21T19:25:00Z","v":457,"vw":6.965},{"c":6.925,"h":6.965,"l":6.925,"n":109,"o":6.965,"t":"2026-10-21T19:30:00Z","v":6000,"vw":6.946832},{"c":6.93,"h":6.93,"l":6.92,"n":34,"o":6.925,"t":"2026-10-21T19:35:00Z","v":2419,"vw":6.92273},{"c":6.925,"h":6.925,"l":6.925,"n":19,"o":6.925,"t":"2026-10-21T19:40:00Z","v":588,"vw":6.925},{"c":6.915,"h":6.92,"l":6.91,"n":81,"o":6.92,"t":"2026-10-21T19:45:00Z","v":3954,"vw":6.916398},{"c":6.9,"h":6.915,"l":6.9,"n":112,"o":6.91,"t":"2026-10-21T19:50:00Z","v":8466,"vw":6.907404},{"c":6.93,"h":6.935,"l":6.895,"n":459,"o":6.895,"t":"2026-10-21T19:55:00Z","v":35670,"vw":6.920328},{"c":6.92,"h":6.92,"l":6.92,"n":15,"o":6.92,"t":"2026-10-21T20:00:00Z","v":81436,"vw":6.92},{"c":6.76,"h":6.76,"l":6.76,"n":28,"o":6.76,"t":"2026-10-22T12:55:00Z","v":253,"vw":6.76},{"c":6.94,"h":6.96,"l":6.93,"n":31,"o":6.93,"t":"2026-10-22T13:30:00Z","v":4162,"vw":6.937019},{"c":6.95,"h":6.98,"l":6.935,"n":26,"o":6.935,"t":"2026-10-22T13:40:00Z","v":1258,"vw":6.961811},{"c":6.975,"h":6.975,"l":6.96,"n":11,"o":6.96,"t":"2026-10-22T13:45:00Z","v":740,"vw":6.964902},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-22T13:50:00Z","v":682,"vw":6.98},{"c":7.05,"h":7.07,"l":7,"n":115,"o":7,"t":"2026-10-22T13:55:00Z","v":9871,"vw":7.028269},{"c":7.065,"h":7.065,"l":7.065,"n":8,"o":7.065,"t":"2026-10-22T14:00:00Z","v":305,"vw":7.065},{"c":7.09,"h":7.1,"l":7.0501,"n":88,"o":7.065,"t":"2026-10-22T14:10:00Z","v":9290,"vw":7.086909},{"c":7.09,"h":7.09,"l":7.09,"n":11,"o":7.09,"t":"2026-10-22T14:15:00Z","v":264,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":11,"o":7.08,"t":"2026-10-22T14:20:00Z","v":395,"vw":7.08},{"c":7.075,"h":7.08,"l":7.075,"n":21,"o":7.08,"t":"2026-10-22T14:25:00Z","v":599,"vw":7.0775},{"c":7.085,"h":7.09,"l":7.08,"n":51,"o":7.085,"t":"2026-10-22T14:30:00Z","v":2293,"vw":7.085256},{"c":7.1,"h":7.1,"l":7.07,"n":57,"o":7.0899,"t":"2026-10-22T14:35:00Z","v":5381,"vw":7.088438},{"c":7.12,"h":7.12,"l":7.11,"n":41,"o":7.11,"t":"2026-10-22T14:40:00Z","v":1336,"vw":7.115545},{"c":7.125,"h":7.13,"l":7.12,"n":46,"o":7.12,"t":"2026-10-22T14:45:00Z","v":1820,"vw":7.128251},{"c":7.125,"h":7.13,"l":7.125,"n":17,"o":7.13,"t":"2026-10-22T14:50:00Z","v":1030,"vw":7.129364},{"c":7.13,"h":7.13,"l":7.13,"n":16,"o":7.13,"t":"2026-10-22T14:55:00Z","v":1021,"vw":7.13},{"c":7.17,"h":7.17,"l":7.14,"n":74,"o":7.14,"t":"2026-10-22T15:00:00Z","v":8373,"vw":7.151106},{"c":7.185,"h":7.185,"l":7.17,"n":46,"o":7.17,"t":"2026-10-22T15:05:00Z","v":4470,"vw":7.183914},{"c":7.2,"h":7.2,"l":7.18,"n":54,"o":7.2,"t":"2026-10-22T15:10:00Z","v":2635,"vw":7.196093},{"c":7.18,"h":7.19,"l":7.18,"n":49,"o":7.19,"t":"2026-10-22T15:20:00Z","v":2095,"vw":7.187346},{"c":7.16,"h":7.17,"l":7.155,"n":110,"o":7.17,"t":"2026-10-22T15:25:00Z","v":4725,"vw":7.162639},{"c":7.16,"h":7.16,"l":7.15,"n":74,"o":7.155,"t":"2026-10-22T15:30:00Z","v":3725,"vw":7.155707},{"c":7.18,"h":7.18,"l":7.16,"n":47,"o":7.16,"t":"2026-10-22T15:35:00Z","v":1571,"vw":7.174848},{"c":7.17,"h":7.17,"l":7.17,"n":14,"o":7.17,"t":"2026-10-22T15:40:00Z","v":340,"vw":7.17},{"c":7.16,"h":7.17,"l":7.16,"n":29,"o":7.17,"t":"2026-10-22T15:45:00Z","v":1120,"vw":7.161672},{"c":7.16,"h":7.17,"l":7.16,"n":95,"o":7.16,"t":"2026-10-22T15:50:00Z","v":3573,"vw":7.165462},{"c":7.17,"h":7.17,"l":7.16,"n":33,"o":7.16,"t":"2026-10-22T15:55:00Z","v":1070,"vw":7.165833},{"c":7.17,"h":7.18,"l":7.17,"n":42,"o":7.18,"t":"2026-10-22T16:00:00Z","v":1912,"vw":7.172344},{"c":7.18,"h":7.18,"l":7.18,"n":20,"o":7.18,"t":"2026-10-22T16:05:00Z","v":414,"vw":7.18},{"c":7.17,"h":7.18,"l":7.165,"n":47,"o":7.18,"t":"2026-10-22T16:10:00Z","v":2060,"vw":7.170447},{"c":7.16,"h":7.165,"l":7.16,"n":46,"o":7.165,"t":"2026-10-22T16:15:00Z","v":1260,"vw":7.16188},{"c":7.185,"h":7.185,"l":7.1687,"n":46,"o":7.1687,"t":"2026-10-22T16:20:00Z","v":1895,"vw":7.178742},{"c":7.185,"h":7.185,"l":7.185,"n":11,"o":7.185,"t":"2026-10-22T16:30:00Z","v":373,"vw":7.185},{"c":7.18,"h":7.18,"l":7.18,"n":46,"o":7.18,"t":"2026-10-22T16:35:00Z","v":1655,"vw":7.18},{"c":7.175,"h":7.19,"l":7.17,"n":26,"o":7.19,"t":"2026-10-22T16:40:00Z","v":1080,"vw":7.178333},{"c":7.185,"h":7.185,"l":7.18,"n":30,"o":7.18,"t":"2026-10-22T16:45:00Z","v":797,"vw":7.181667},{"c":7.19,"h":7.19,"l":7.185,"n":56,"o":7.185,"t":"2026-10-22T16:50:00Z","v":1847,"vw":7.185714},{"c":7.19,"h":7.19,"l":7.186,"n":40,"o":7.186,"t":"2026-10-22T16:55:00Z","v":1381,"vw":7.188989},{"c":7.185,"h":7.19,"l":7.185,"n":33,"o":7.19,"t":"2026-10-22T17:00:00Z","v":1772,"vw":7.187084},{"c":7.19,"h":7.19,"l":7.175,"n":67,"o":7.185,"t":"2026-10-22T17:05:00Z","v":2980,"vw":7.180294},{"c":7.18,"h":7.1811,"l":7.18,"n":19,"o":7.1811,"t":"2026-10-22T17:10:00Z","v":405,"vw":7.180726},{"c":7.18,"h":7.1856,"l":7.175,"n":65,"o":7.1856,"t":"2026-10-22T17:20:00Z","v":3008,"vw":7.179451},{"c":7.18,"h":7.18,"l":7.18,"n":22,"o":7.18,"t":"2026-10-22T17:25:00Z","v":1402,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":30,"o":7.18,"t":"2026-10-22T17:30:00Z","v":797,"vw":7.18},{"c":7.175,"h":7.175,"l":7.175,"n":19,"o":7.175,"t":"2026-10-22T17:35:00Z","v":415,"vw":7.175},{"c":7.19,"h":7.19,"l":7.17,"n":176,"o":7.17,"t":"2026-10-22T17:40:00Z","v":7479,"vw":7.179522},{"c":7.105,"h":7.18,"l":7.1,"n":737,"o":7.18,"t":"2026-10-22T17:45:00Z","v":54038,"vw":7.127495},{"c":7.13,"h":7.14,"l":7.115,"n":66,"o":7.115,"t":"2026-10-22T17:50:00Z","v":3781,"vw":7.129887},{"c":7.13,"h":7.15,"l":7.13,"n":59,"o":7.135,"t":"2026-10-22T17:55:00Z","v":2415,"vw":7.133667},{"c":7.12,"h":7.12,"l":7.12,"n":14,"o":7.12,"t":"2026-10-22T18:00:00Z","v":507,"vw":7.12},{"c":7.12,"h":7.13,"l":7.115,"n":34,"o":7.12,"t":"2026-10-22T18:05:00Z","v":2397,"vw":7.120339},{"c":7.135,"h":7.135,"l":7.12,"n":24,"o":7.12,"t":"2026-10-22T18:10:00Z","v":706,"vw":7.129},{"c":7.145,"h":7.145,"l":7.135,"n":59,"o":7.135,"t":"2026-10-22T18:15:00Z","v":2884,"vw":7.13735},{"c":7.16,"h":7.16,"l":7.15,"n":47,"o":7.15,"t":"2026-10-22T18:20:00Z","v":2287,"vw":7.153078},{"c":7.15,"h":7.155,"l":7.15,"n":52,"o":7.155,"t":"2026-10-22T18:25:00Z","v":2749,"vw":7.150702},{"c":7.15,"h":7.16,"l":7.14,"n":224,"o":7.15,"t":"2026-10-22T18:30:00Z","v":19245,"vw":7.151183},{"c":7.165,"h":7.17,"l":7.16,"n":63,"o":7.16,"t":"2026-10-22T18:35:00Z","v":3279,"vw":7.167352},{"c":7.17,"h":7.17,"l":7.165,"n":47,"o":7.165,"t":"2026-10-22T18:40:00Z","v":1048,"vw":7.169},{"c":7.18,"h":7.18,"l":7.17,"n":48,"o":7.175,"t":"2026-10-22T18:45:00Z","v":1078,"vw":7.175177},{"c":7.175,"h":7.175,"l":7.175,"n":35,"o":7.175,"t":"2026-10-22T18:50:00Z","v":1196,"vw":7.175},{"c":7.18,"h":7.18,"l":7.17,"n":36,"o":7.18,"t":"2026-10-22T18:55:00Z","v":1203,"vw":7.176655},{"c":7.185,"h":7.19,"l":7.18,"n":66,"o":7.18,"t":"2026-10-22T19:00:00Z","v":1895,"vw":7.182778},{"c":7.18,"h":7.2,"l":7.18,"n":112,"o":7.185,"t":"2026-10-22T19:05:00Z","v":5073,"vw":7.188882},{"c":7.18,"h":7.18,"l":7.18,"n":26,"o":7.18,"t":"2026-10-22T19:10:00Z","v":1370,"vw":7.18},{"c":7.165,"h":7.175,"l":7.165,"n":115,"o":7.175,"t":"2026-10-22T19:15:00Z","v":3424,"vw":7.168723},{"c":7.17,"h":7.175,"l":7.17,"n":62,"o":7.17,"t":"2026-10-22T19:20:00Z","v":2543,"vw":7.170673},{"c":7.165,"h":7.165,"l":7.165,"n":4,"o":7.165,"t":"2026-10-22T19:25:00Z","v":122,"vw":7.165},{"c":7.155,"h":7.165,"l":7.155,"n":75,"o":7.165,"t":"2026-10-22T19:30:00Z","v":2409,"vw":7.15902},{"c":7.15,"h":7.155,"l":7.15,"n":44,"o":7.155,"t":"2026-10-22T19:35:00Z","v":1402,"vw":7.153297},{"c":7.15,"h":7.155,"l":7.145,"n":83,"o":7.15,"t":"2026-10-22T19:40:00Z","v":4519,"vw":7.148587},{"c":7.15,"h":7.15,"l":7.14,"n":97,"o":7.15,"t":"2026-10-22T19:45:00Z","v":3027,"vw":7.147409},{"c":7.18,"h":7.185,"l":7.155,"n":203,"o":7.155,"t":"2026-10-22T19:50:00Z","v":10752,"vw":7.171398},{"c":7.16,"h":7.19,"l":7.16,"n":572,"o":7.18,"t":"2026-10-22T19:55:00Z","v":25363,"vw":7.172473},{"c":7.165,"h":7.165,"l":7.165,"n":17,"o":7.165,"t":"2026-10-22T20:00:00Z","v":68872,"vw":7.165}],"history":[{"c":4.11,"h":4.32,"l":4.06,"n":4169,"o":4.25,"t":"2024-10-21T04:00:00Z","v":508973,"vw":4.119975},{"c":4.07,"h":4.21,"l":4.065,"n":3728,"o":4.12,"t":"2024-10-22T04:00:00Z","v":275210,"vw":4.132641},{"c":4.06,"h":4.1,"l":4.01,"n":2747,"o":4.04,"t":"2024-10-23T04:00:00Z","v":274492,"vw":4.054245},{"c":4.07,"h":4.1,"l":4.02,"n":2909,"o":4.06,"t":"2024-10-24T04:00:00Z","v":233411,"vw":4.062571},{"c":3.89,"h":4.13,"l":3.89,"n":3675,"o":4.13,"t":"2024-10-25T04:00:00Z","v":325981,"vw":3.977198},{"c":3.95,"h":4.015,"l":3.89,"n":4114,"o":3.89,"t":"2024-10-28T04:00:00Z","v":301955,"vw":3.949691},{"c":3.93,"h":3.95,"l":3.85,"n":3484,"o":3.95,"t":"2024-10-29T04:00:00Z","v":274062,"vw":3.909167},{"c":3.65,"h":3.87,"l":3.48,"n":4492,"o":3.81,"t":"2024-10-30T04:00:00Z","v":700620,"vw":3.70217},{"c":3.535,"h":3.7,"l":3.485,"n":2943,"o":3.66,"t":"2024-10-31T04:00:00Z","v":330493,"vw":3.621118},{"c":3.43,"h":3.585,"l":3.15,"n":9016,"o":3.56,"t":"2024-11-01T04:00:00Z","v":1013186,"vw":3.361617},{"c":3.58,"h":3.59,"l":3.36,"n":5636,"o":3.43,"t":"2024-11-04T05:00:00Z","v":576966,"vw":3.483494},{"c":3.64,"h":3.665,"l":3.52,"n":7150,"o":3.58,"t":"2024-11-05T05:00:00Z","v":877894,"vw":3.605987},{"c":3.73,"h":3.887,"l":3.625,"n":6559,"o":3.73,"t":"2024-11-06T05:00:00Z","v":700588,"vw":3.725235},{"c":3.72,"h":3.91,"l":3.72,"n":6058,"o":3.76,"t":"2024-11-07T05:00:00Z","v":572213,"vw":3.788888},{"c":3.74,"h":3.805,"l":3.705,"n":3194,"o":3.74,"t":"2024-11-08T05:00:00Z","v":386593,"vw":3.761079},{"c":3.68,"h":3.93,"l":3.67,"n":4042,"o":3.8,"t":"2024-11-11T05:00:00Z","v":364883,"vw":3.727527},{"c":3.58,"h":3.68,"l":3.52,"n":3991,"o":3.68,"t":"2024-11-12T05:00:00Z","v":462474,"vw":3.585671},{"c":3.64,"h":3.755,"l":3.615,"n":3499,"o":3.63,"t":"2024-11-13T05:00:00Z","v":332535,"vw":3.694225},{"c":3.6,"h":3.695,"l":3.585,"n":2553,"o":3.64,"t":"2024-11-14T05:00:00Z","v":386349,"vw":3.647391},{"c":3.62,"h":3.63,"l":3.5384,"n":2695,"o":3.63,"t":"2024-11-15T05:00:00Z","v":326655,"vw":3.587059},{"c":3.71,"h":3.72,"l":3.62,"n":2633,"o":3.62,"t":"2024-11-18T05:00:00Z","v":314111,"vw":3.687478},{"c":3.83,"h":3.83,"l":3.67,"n":3263,"o":3.73,"t":"2024-11-19T05:00:00Z","v":394782,"vw":3.734784},{"c":3.66,"h":3.84,"l":3.63,"n":2315,"o":3.82,"t":"2024-11-20T05:00:00Z","v":209347,"vw":3.69086},{"c":3.66,"h":3.685,"l":3.57,"n":2331,"o":3.66,"t":"2024-11-21T05:00:00Z","v":275592,"vw":3.645714},{"c":3.7,"h":3.735,"l":3.65,"n":1573,"o":3.69,"t":"2024-11-22T05:00:00Z","v":191521,"vw":3.68724},{"c":3.81,"h":3.865,"l":3.74,"n":2776,"o":3.74,"t":"2024-11-25T05:00:00Z","v":227242,"vw":3.801856},{"c":3.77,"h":3.81,"l":3.71,"n":2201,"o":3.81,"t":"2024-11-26T05:00:00Z","v":242073,"vw":3.758298},{"c":3.86,"h":3.88,"l":3.79,"n":2699,"o":3.79,"t":"2024-11-27T05:00:00Z","v":239120,"vw":3.840961},{"c":3.87,"h":3.885,"l":3.78,"n":1421,"o":3.86,"t":"2024-11-29T05:00:00Z","v":191683,"vw":3.84034},{"c":3.78,"h":3.825,"l":3.67,"n":3590,"o":3.73,"t":"2024-12-02T05:00:00Z","v":314705,"vw":3.778088},{"c":3.69,"h":3.79,"l":3.665,"n":2120,"o":3.78,"t":"2024-12-03T05:00:00Z","v":181935,"vw":3.698523},{"c":3.68,"h":3.7201,"l":3.65,"n":2557,"o":3.71,"t":"2024-12-04T05:00:00Z","v":198159,"vw":3.684582},{"c":3.55,"h":3.67,"l":3.535,"n":2640,"o":3.67,"t":"2024-12-05T05:00:00Z","v":232955,"vw":3.572166},{"c":3.55,"h":3.6,"l":3.485,"n":2067,"o":3.6,"t":"2024-12-06T05:00:00Z","v":253535,"vw":3.535104},{"c":3.61,"h":3.66,"l":3.535,"n":1469,"o":3.55,"t":"2024-12-09T05:00:00Z","v":158365,"vw":3.610559},{"c":3.7,"h":3.745,"l":3.525,"n":2766,"o":3.64,"t":"2024-12-10T05:00:00Z","v":289330,"vw":3.67085},{"c":3.62,"h":3.7677,"l":3.555,"n":4053,"o":3.73,"t":"2024-12-11T05:00:00Z","v":601047,"vw":3.646198},{"c":3.64,"h":3.65,"l":3.585,"n":2621,"o":3.6,"t":"2024-12-12T05:00:00Z","v":642227,"vw":3.615097},{"c":3.74,"h":3.75,"l":3.6,"n":1946,"o":3.66,"t":"2024-12-13T05:00:00Z","v":276741,"vw":3.67435},{"c":3.6,"h":3.775,"l":3.595,"n":1799,"o":3.75,"t":"2024-12-16T05:00:00Z","v":186977,"vw":3.65648},{"c":3.66,"h":3.69,"l":3.62,"n":1859,"o":3.62,"t":"2024-12-17T05:00:00Z","v":265991,"vw":3.652902},{"c":3.4,"h":3.67,"l":3.35,"n":4125,"o":3.66,"t":"2024-12-18T05:00:00Z","v":549324,"vw":3.479953},{"c":3.25,"h":3.46,"l":3.245,"n":3595,"o":3.43,"t":"2024-12-19T05:00:00Z","v":459299,"vw":3.302012},{"c":3.25,"h":3.425,"l":3.19,"n":3396,"o":3.21,"t":"2024-12-20T05:00:00Z","v":1323710,"vw":3.273635},{"c":3.48,"h":3.49,"l":3.21,"n":4157,"o":3.25,"t":"2024-12-23T05:00:00Z","v":735969,"vw":3.390867},{"c":3.44,"h":3.475,"l":3.38,"n":1329,"o":3.46,"t":"2024-12-24T05:00:00Z","v":155405,"vw":3.423289},{"c":3.6,"h":3.62,"l":3.38,"n":3362,"o":3.44,"t":"2024-12-26T05:00:00Z","v":551775,"vw":3.526381},{"c":3.6,"h":3.67,"l":3.535,"n":3436,"o":3.56,"t":"2024-12-27T05:00:00Z","v":363239,"vw":3.593682},{"c":3.58,"h":3.58,"l":3.46,"n":2090,"o":3.56,"t":"2024-12-30T05:00:00Z","v":247335,"vw":3.543673},{"c":3.65,"h":3.68,"l":3.52,"n":2166,"o":3.59,"t":"2024-12-31T05:00:00Z","v":315720,"vw":3.621146},{"c":3.62,"h":3.735,"l":3.595,"n":1800,"o":3.65,"t":"2025-01-02T05:00:00Z","v":208493,"vw":3.661316},{"c":3.68,"h":3.71,"l":3.575,"n":1704,"o":3.65,"t":"2025-01-03T05:00:00Z","v":227047,"vw":3.65471},{"c":3.54,"h":3.7,"l":3.53,"n":2531,"o":3.63,"t":"2025-01-06T05:00:00Z","v":267246,"vw":3.601477},{"c":3.52,"h":3.58,"l":3.465,"n":2707,"o":3.51,"t":"2025-01-07T05:00:00Z","v":348749,"vw":3.507166},{"c":3.5,"h":3.53,"l":3.42,"n":2525,"o":3.5,"t":"2025-01-08T05:00:00Z","v":348722,"vw":3.483606},{"c":3.52,"h":3.55,"l":3.35,"n":4440,"o":3.45,"t":"2025-01-10T05:00:00Z","v":768481,"vw":3.491137},{"c":3.54,"h":3.55,"l":3.4,"n":2365,"o":3.47,"t":"2025-01-13T05:00:00Z","v":228566,"vw":3.476474},{"c":3.58,"h":3.625,"l":3.53,"n":1686,"o":3.55,"t":"2025-01-14T05:00:00Z","v":157952,"vw":3.573444},{"c":3.58,"h":3.75,"l":3.5,"n":1589,"o":3.68,"t":"2025-01-15T05:00:00Z","v":197277,"vw":3.586115},{"c":3.58,"h":3.61,"l":3.5205,"n":1595,"o":3.58,"t":"2025-01-16T05:00:00Z","v":87982,"vw":3.5812},{"c":3.58,"h":3.675,"l":3.555,"n":1654,"o":3.64,"t":"2025-01-17T05:00:00Z","v":125923,"vw":3.599196},{"c":3.73,"h":3.73,"l":3.58,"n":3525,"o":3.6,"t":"2025-01-21T05:00:00Z","v":460404,"vw":3.652009},{"c":3.66,"h":3.705,"l":3.64,"n":1519,"o":3.7,"t":"2025-01-22T05:00:00Z","v":128575,"vw":3.67122},{"c":3.72,"h":3.73,"l":3.59,"n":1455,"o":3.65,"t":"2025-01-23T05:00:00Z","v":167846,"vw":3.680977},{"c":3.88,"h":3.89,"l":3.665,"n":2457,"o":3.68,"t":"2025-01-24T05:00:00Z","v":274886,"vw":3.824212},{"c":3.92,"h":3.9964,"l":3.85,"n":1684,"o":3.85,"t":"2025-01-27T05:00:00Z","v":192585,"vw":3.914548},{"c":3.95,"h":3.97,"l":3.85,"n":2476,"o":3.89,"t":"2025-01-28T05:00:00Z","v":175244,"vw":3.919895},{"c":3.97,"h":4.01,"l":3.92,"n":2575,"o":3.95,"t":"2025-01-29T05:00:00Z","v":230967,"vw":3.958595},{"c":4.03,"h":4.11,"l":3.96,"n":1681,"o":3.96,"t":"2025-01-30T05:00:00Z","v":205972,"vw":4.061394},{"c":3.97,"h":4.03,"l":3.925,"n":2391,"o":4.03,"t":"2025-01-31T05:00:00Z","v":237892,"vw":3.962183},{"c":3.83,"h":3.91,"l":3.7108,"n":3943,"o":3.9,"t":"2025-02-03T05:00:00Z","v":1493592,"vw":3.845411},{"c":3.86,"h":3.882,"l":3.73,"n":1910,"o":3.81,"t":"2025-02-04T05:00:00Z","v":169871,"vw":3.826279},{"c":3.93,"h":3.955,"l":3.87,"n":1363,"o":3.88,"t":"2025-02-05T05:00:00Z","v":124331,"vw":3.923217},{"c":3.9,"h":3.96,"l":3.86,"n":1131,"o":3.95,"t":"2025-02-06T05:00:00Z","v":85671,"vw":3.907761},{"c":3.92,"h":3.93,"l":3.85,"n":1353,"o":3.89,"t":"2025-02-07T05:00:00Z","v":157747,"vw":3.896962},{"c":3.91,"h":3.95,"l":3.88,"n":1192,"o":3.92,"t":"2025-02-10T05:00:00Z","v":112476,"vw":3.91398},{"c":4.04,"h":4.08,"l":3.84,"n":1513,"o":3.86,"t":"2025-02-11T05:00:00Z","v":165551,"vw":4.010369},{"c":3.98,"h":4.02,"l":3.9135,"n":1589,"o":3.96,"t":"2025-02-12T05:00:00Z","v":147862,"vw":3.975695},{"c":4.05,"h":4.08,"l":3.975,"n":2004,"o":4,"t":"2025-02-13T05:00:00Z","v":158240,"vw":4.026349},{"c":4.01,"h":4.12,"l":4.005,"n":1177,"o":4.03,"t":"2025-02-14T05:00:00Z","v":102575,"vw":4.039968},{"c":3.97,"h":4.02,"l":3.95,"n":1388,"o":4.02,"t":"2025-02-18T05:00:00Z","v":137007,"vw":3.969834},{"c":3.87,"h":4.08,"l":3.85,"n":2285,"o":3.96,"t":"2025-02-19T05:00:00Z","v":227126,"vw":3.924968},{"c":3.97,"h":4.035,"l":3.82,"n":1323,"o":3.88,"t":"2025-02-20T05:00:00Z","v":152006,"vw":3.953829},{"c":3.81,"h":4.04,"l":3.78,"n":2225,"o":4.02,"t":"2025-02-21T05:00:00Z","v":334811,"vw":3.875261},{"c":3.87,"h":3.89,"l":3.77,"n":2238,"o":3.83,"t":"2025-02-24T05:00:00Z","v":273341,"vw":3.838958},{"c":3.87,"h":3.99,"l":3.865,"n":2924,"o":3.9,"t":"2025-02-25T05:00:00Z","v":288000,"vw":3.910562},{"c":3.87,"h":3.89,"l":3.75,"n":2509,"o":3.85,"t":"2025-02-26T05:00:00Z","v":308018,"vw":3.822902},{"c":3.89,"h":3.95,"l":3.85,"n":1377,"o":3.86,"t":"2025-02-27T05:00:00Z","v":124772,"vw":3.903326},{"c":3.94,"h":3.95,"l":3.885,"n":1965,"o":3.91,"t":"2025-02-28T05:00:00Z","v":226129,"vw":3.917574},{"c":3.93,"h":4.045,"l":3.895,"n":2835,"o":3.94,"t":"2025-03-03T05:00:00Z","v":337452,"vw":3.965064},{"c":3.94,"h":3.98,"l":3.85,"n":2479,"o":3.89,"t":"2025-03-04T05:00:00Z","v":230829,"vw":3.907384},{"c":3.89,"h":3.96,"l":3.815,"n":2502,"o":3.93,"t":"2025-03-05T05:00:00Z","v":373842,"vw":3.874626},{"c":3.92,"h":3.965,"l":3.78,"n":1444,"o":3.86,"t":"2025-03-06T05:00:00Z","v":153589,"vw":3.890097},{"c":3.8,"h":3.95,"l":3.77,"n":1709,"o":3.94,"t":"2025-03-07T05:00:00Z","v":234189,"vw":3.812042},{"c":3.59,"h":3.9,"l":3.58,"n":2497,"o":3.77,"t":"2025-03-10T04:00:00Z","v":228301,"vw":3.696962},{"c":3.44,"h":3.62,"l":3.35,"n":4177,"o":3.62,"t":"2025-03-11T04:00:00Z","v":443514,"vw":3.459432},{"c":3.47,"h":3.5,"l":3.24,"n":4256,"o":3.44,"t":"2025-03-12T04:00:00Z","v":538997,"vw":3.399835},{"c":3.39,"h":3.47,"l":3.39,"n":2394,"o":3.47,"t":"2025-03-13T04:00:00Z","v":254841,"vw":3.424497},{"c":3.49,"h":3.5,"l":3.35,"n":1742,"o":3.41,"t":"2025-03-14T04:00:00Z","v":181294,"vw":3.460646},{"c":3.59,"h":3.61,"l":3.5,"n":3372,"o":3.5,"t":"2025-03-17T04:00:00Z","v":221695,"vw":3.571727},{"c":3.42,"h":3.645,"l":3.4,"n":2962,"o":3.59,"t":"2025-03-18T04:00:00Z","v":423312,"vw":3.485122},{"c":3.59,"h":3.6,"l":3.445,"n":3250,"o":3.45,"t":"2025-03-19T04:00:00Z","v":364800,"vw":3.543802},{"c":3.52,"h":3.61,"l":3.5,"n":1864,"o":3.55,"t":"2025-03-20T04:00:00Z","v":152667,"vw":3.524483},{"c":3.44,"h":3.5,"l":3.3307,"n":3809,"o":3.48,"t":"2025-03-21T04:00:00Z","v":1496517,"vw":3.424483},{"c":3.64,"h":3.655,"l":3.425,"n":2414,"o":3.48,"t":"2025-03-24T04:00:00Z","v":276916,"vw":3.59648},{"c":3.49,"h":3.64,"l":3.455,"n":1903,"o":3.64,"t":"2025-03-25T04:00:00Z","v":225004,"vw":3.500991},{"c":3.55,"h":3.59,"l":3.465,"n":2158,"o":3.47,"t":"2025-03-26T04:00:00Z","v":248881,"vw":3.544977},{"c":3.55,"h":3.61,"l":3.49,"n":1318,"o":3.55,"t":"2025-03-27T04:00:00Z","v":128459,"vw":3.544707},{"c":3.49,"h":3.57,"l":3.465,"n":1641,"o":3.57,"t":"2025-03-28T04:00:00Z","v":147361,"vw":3.491394},{"c":3.44,"h":3.515,"l":3.425,"n":1628,"o":3.44,"t":"2025-03-31T04:00:00Z","v":288732,"vw":3.450854},{"c":3.51,"h":3.575,"l":3.395,"n":2683,"o":3.46,"t":"2025-04-01T04:00:00Z","v":617205,"vw":3.464819},{"c":3.46,"h":3.5,"l":3.385,"n":2239,"o":3.48,"t":"2025-04-02T04:00:00Z","v":281504,"vw":3.453811},{"c":3.2,"h":3.39,"l":3.175,"n":2624,"o":3.37,"t":"2025-04-03T04:00:00Z","v":345720,"vw":3.243829},{"c":3.16,"h":3.245,"l":2.96,"n":4081,"o":3.12,"t":"2025-04-04T04:00:00Z","v":534707,"vw":3.07962},{"c":2.94,"h":3.16,"l":2.82,"n":5824,"o":3.05,"t":"2025-04-07T04:00:00Z","v":1027680,"vw":2.921793},{"c":2.8,"h":3.03,"l":2.78,"n":3845,"o":3.03,"t":"2025-04-08T04:00:00Z","v":524859,"vw":2.86266},{"c":2.98,"h":2.995,"l":2.635,"n":6431,"o":2.82,"t":"2025-04-09T04:00:00Z","v":1174179,"vw":2.806995},{"c":2.73,"h":2.89,"l":2.665,"n":3400,"o":2.89,"t":"2025-04-10T04:00:00Z","v":956567,"vw":2.741887},{"c":2.51,"h":2.71,"l":2.45,"n":3155,"o":2.71,"t":"2025-04-11T04:00:00Z","v":453180,"vw":2.545999},{"c":2.68,"h":2.69,"l":2.54,"n":2401,"o":2.58,"t":"2025-04-14T04:00:00Z","v":293116,"vw":2.631662},{"c":2.57,"h":2.71,"l":2.53,"n":3754,"o":2.66,"t":"2025-04-15T04:00:00Z","v":528165,"vw":2.579953},{"c":2.63,"h":2.65,"l":2.5,"n":3114,"o":2.57,"t":"2025-04-16T04:00:00Z","v":365082,"vw":2.576103},{"c":2.61,"h":2.68,"l":2.59,"n":2731,"o":2.62,"t":"2025-04-17T04:00:00Z","v":294835,"vw":2.635197},{"c":2.6,"h":2.625,"l":2.47,"n":2903,"o":2.56,"t":"2025-04-21T04:00:00Z","v":324523,"vw":2.555595},{"c":2.62,"h":2.74,"l":2.58,"n":3227,"o":2.63,"t":"2025-04-22T04:00:00Z","v":313628,"vw":2.641491},{"c":2.68,"h":2.82,"l":2.665,"n":2647,"o":2.72,"t":"2025-04-23T04:00:00Z","v":320862,"vw":2.714626},{"c":2.7,"h":2.725,"l":2.64,"n":2330,"o":2.68,"t":"2025-04-24T04:00:00Z","v":164773,"vw":2.696792},{"c":2.64,"h":2.69,"l":2.61,"n":1383,"o":2.69,"t":"2025-04-25T04:00:00Z","v":115073,"vw":2.639044},{"c":2.66,"h":2.705,"l":2.61,"n":2076,"o":2.63,"t":"2025-04-28T04:00:00Z","v":223818,"vw":2.661492},{"c":2.62,"h":2.665,"l":2.605,"n":1646,"o":2.64,"t":"2025-04-29T04:00:00Z","v":124796,"vw":2.63184},{"c":2.62,"h":2.755,"l":2.485,"n":3789,"o":2.75,"t":"2025-04-30T04:00:00Z","v":473377,"vw":2.57965},{"c":2.76,"h":2.83,"l":2.51,"n":3231,"o":2.61,"t":"2025-05-01T04:00:00Z","v":380244,"vw":2.720453},{"c":3.07,"h":3.145,"l":2.78,"n":4470,"o":2.78,"t":"2025-05-02T04:00:00Z","v":591655,"vw":3.031942},{"c":2.87,"h":3.13,"l":2.86,"n":3421,"o":3.075,"t":"2025-05-05T04:00:00Z","v":343506,"vw":2.980667},{"c":2.88,"h":2.9125,"l":2.765,"n":2106,"o":2.82,"t":"2025-05-06T04:00:00Z","v":193746,"vw":2.855189},{"c":2.92,"h":2.95,"l":2.84,"n":2065,"o":2.88,"t":"2025-05-07T04:00:00Z","v":335105,"vw":2.908221},{"c":3.09,"h":3.14,"l":2.94,"n":2683,"o":2.95,"t":"2025-05-08T04:00:00Z","v":400374,"vw":3.060878},{"c":3.15,"h":3.2,"l":3.13,"n":2615,"o":3.16,"t":"2025-05-09T04:00:00Z","v":178197,"vw":3.161643},{"c":3.25,"h":3.36,"l":3.19,"n":3023,"o":3.22,"t":"2025-05-12T04:00:00Z","v":334622,"vw":3.252365},{"c":3.15,"h":3.29,"l":3.14,"n":2446,"o":3.29,"t":"2025-05-13T04:00:00Z","v":257632,"vw":3.174406},{"c":3.24,"h":3.27,"l":3.1,"n":2579,"o":3.15,"t":"2025-05-14T04:00:00Z","v":361486,"vw":3.18783},{"c":3.27,"h":3.275,"l":3.22,"n":2099,"o":3.26,"t":"2025-05-15T04:00:00Z","v":147065,"vw":3.256869},{"c":3.46,"h":3.47,"l":3.25,"n":4961,"o":3.26,"t":"2025-05-16T04:00:00Z","v":700323,"vw":3.385749},{"c":3.45,"h":3.5,"l":3.38,"n":4192,"o":3.4,"t":"2025-05-19T04:00:00Z","v":604891,"vw":3.457276},{"c":3.48,"h":3.64,"l":3.41,"n":5415,"o":3.44,"t":"2025-05-20T04:00:00Z","v":949035,"vw":3.507779},{"c":3.095,"h":3.437,"l":3.09,"n":2663,"o":3.41,"t":"2025-05-21T04:00:00Z","v":300080,"vw":3.194229},{"c":3.1,"h":3.115,"l":3.01,"n":3718,"o":3.1,"t":"2025-05-22T04:00:00Z","v":498072,"vw":3.062434},{"c":3.08,"h":3.125,"l":3.03,"n":2155,"o":3.04,"t":"2025-05-23T04:00:00Z","v":259847,"vw":3.086355},{"c":3.3,"h":3.32,"l":3.125,"n":2593,"o":3.14,"t":"2025-05-27T04:00:00Z","v":300968,"vw":3.256881},{"c":3.29,"h":3.35,"l":3.25,"n":2637,"o":3.3,"t":"2025-05-28T04:00:00Z","v":238649,"vw":3.279373},{"c":3.33,"h":3.405,"l":3.29,"n":1869,"o":3.29,"t":"2025-05-29T04:00:00Z","v":229194,"vw":3.361989},{"c":3.29,"h":3.335,"l":3.25,"n":1791,"o":3.31,"t":"2025-05-30T04:00:00Z","v":212827,"vw":3.298749},{"c":3.25,"h":3.315,"l":3.18,"n":1914,"o":3.28,"t":"2025-06-02T04:00:00Z","v":284817,"vw":3.256285},{"c":3.42,"h":3.47,"l":3.24,"n":2501,"o":3.27,"t":"2025-06-03T04:00:00Z","v":214230,"vw":3.414829},{"c":3.31,"h":3.44,"l":3.29,"n":2225,"o":3.44,"t":"2025-06-04T04:00:00Z","v":233064,"vw":3.341808},{"c":3.25,"h":3.33,"l":3.24,"n":1892,"o":3.3,"t":"2025-06-05T04:00:00Z","v":164192,"vw":3.278546},{"c":3.29,"h":3.345,"l":3.28,"n":1638,"o":3.32,"t":"2025-06-06T04:00:00Z","v":129036,"vw":3.303887},{"c":3.4,"h":3.41,"l":3.2381,"n":2558,"o":3.34,"t":"2025-06-09T04:00:00Z","v":178533,"vw":3.369182},{"c":3.51,"h":3.52,"l":3.41,"n":1970,"o":3.42,"t":"2025-06-10T04:00:00Z","v":180883,"vw":3.494334},{"c":3.56,"h":3.61,"l":3.48,"n":3062,"o":3.54,"t":"2025-06-11T04:00:00Z","v":356054,"vw":3.551922},{"c":3.58,"h":3.635,"l":3.495,"n":2548,"o":3.5,"t":"2025-06-12T04:00:00Z","v":290501,"vw":3.586914},{"c":3.41,"h":3.53,"l":3.345,"n":4093,"o":3.52,"t":"2025-06-13T04:00:00Z","v":497986,"vw":3.413703},{"c":4.37,"h":4.445,"l":3.5,"n":12566,"o":3.53,"t":"2025-06-16T04:00:00Z","v":2107097,"vw":4.189807},{"c":4.52,"h":4.75,"l":4.29,"n":10010,"o":4.34,"t":"2025-06-17T04:00:00Z","v":1506079,"vw":4.571459},{"c":4.74,"h":4.83,"l":4.33,"n":4391,"o":4.5,"t":"2025-06-18T04:00:00Z","v":487554,"vw":4.725825},{"c":4.7,"h":4.865,"l":4.62,"n":3890,"o":4.8,"t":"2025-06-20T04:00:00Z","v":738734,"vw":4.730965},{"c":4.68,"h":4.77,"l":4.56,"n":4169,"o":4.69,"t":"2025-06-23T04:00:00Z","v":375529,"vw":4.667459},{"c":4.59,"h":4.74,"l":4.575,"n":3071,"o":4.72,"t":"2025-06-24T04:00:00Z","v":238814,"vw":4.614515},{"c":4.49,"h":4.63,"l":4.48,"n":4519,"o":4.58,"t":"2025-06-25T04:00:00Z","v":411060,"vw":4.54053},{"c":4.54,"h":4.57,"l":4.43,"n":3866,"o":4.51,"t":"2025-06-26T04:00:00Z","v":367010,"vw":4.497807},{"c":4.63,"h":4.655,"l":4.53,"n":3532,"o":4.55,"t":"2025-06-27T04:00:00Z","v":1605388,"vw":4.619175},{"c":4.55,"h":4.71,"l":4.52,"n":3018,"o":4.67,"t":"2025-06-30T04:00:00Z","v":398650,"vw":4.557557},{"c":4.61,"h":4.685,"l":4.5,"n":3591,"o":4.55,"t":"2025-07-01T04:00:00Z","v":318596,"vw":4.630092},{"c":4.61,"h":4.7,"l":4.57,"n":3560,"o":4.6,"t":"2025-07-02T04:00:00Z","v":418078,"vw":4.632421},{"c":4.66,"h":4.71,"l":4.61,"n":1591,"o":4.61,"t":"2025-07-03T04:00:00Z","v":174080,"vw":4.668826},{"c":4.53,"h":4.64,"l":4.495,"n":4175,"o":4.62,"t":"2025-07-07T04:00:00Z","v":422479,"vw":4.552974},{"c":4.59,"h":4.7701,"l":4.56,"n":5076,"o":4.57,"t":"2025-07-08T04:00:00Z","v":680611,"vw":4.654824},{"c":4.7,"h":4.75,"l":4.565,"n":3440,"o":4.61,"t":"2025-07-09T04:00:00Z","v":550758,"vw":4.671055},{"c":5.39,"h":5.405,"l":4.78,"n":8660,"o":4.87,"t":"2025-07-10T04:00:00Z","v":1295061,"vw":5.19044},{"c":5.52,"h":5.575,"l":5.14,"n":7793,"o":5.43,"t":"2025-07-11T04:00:00Z","v":1207760,"vw":5.423108},{"c":5.99,"h":6.01,"l":5.55,"n":9336,"o":5.55,"t":"2025-07-14T04:00:00Z","v":1107466,"vw":5.878716},{"c":5.92,"h":6.065,"l":5.8,"n":6745,"o":5.97,"t":"2025-07-15T04:00:00Z","v":750605,"vw":5.95617},{"c":5.72,"h":5.955,"l":5.66,"n":5637,"o":5.81,"t":"2025-07-16T04:00:00Z","v":547660,"vw":5.761459},{"c":5.5,"h":5.815,"l":5.495,"n":5932,"o":5.6,"t":"2025-07-17T04:00:00Z","v":509378,"vw":5.590906},{"c":5.23,"h":5.58,"l":5.165,"n":5746,"o":5.58,"t":"2025-07-18T04:00:00Z","v":554156,"vw":5.329502},{"c":5.31,"h":5.32,"l":5.11,"n":7455,"o":5.18,"t":"2025-07-21T04:00:00Z","v":729484,"vw":5.239592},{"c":5.42,"h":5.4984,"l":5.33,"n":5314,"o":5.36,"t":"2025-07-22T04:00:00Z","v":427159,"vw":5.426187},{"c":5.46,"h":5.51,"l":5.24,"n":5877,"o":5.44,"t":"2025-07-23T04:00:00Z","v":411261,"vw":5.413103},{"c":5.52,"h":5.545,"l":5.425,"n":3941,"o":5.46,"t":"2025-07-24T04:00:00Z","v":303042,"vw":5.49607},{"c":5.64,"h":5.66,"l":5.425,"n":3356,"o":5.53,"t":"2025-07-25T04:00:00Z","v":288232,"vw":5.597705},{"c":5.44,"h":5.66,"l":5.43,"n":4398,"o":5.66,"t":"2025-07-28T04:00:00Z","v":330684,"vw":5.498278},{"c":5.52,"h":5.545,"l":5.39,"n":5862,"o":5.5,"t":"2025-07-29T04:00:00Z","v":369059,"vw":5.485983},{"c":5.39,"h":5.79,"l":5.11,"n":8645,"o":5.6,"t":"2025-07-30T04:00:00Z","v":822206,"vw":5.475322},{"c":5.32,"h":5.5,"l":5.29,"n":5100,"o":5.35,"t":"2025-07-31T04:00:00Z","v":372743,"vw":5.380969},{"c":5.37,"h":5.475,"l":5.09,"n":7955,"o":5.27,"t":"2025-08-01T04:00:00Z","v":957720,"vw":5.326735},{"c":5.98,"h":6.025,"l":5.52,"n":8584,"o":5.53,"t":"2025-08-04T04:00:00Z","v":790383,"vw":5.922009},{"c":6.17,"h":6.23,"l":5.9,"n":7541,"o":6,"t":"2025-08-05T04:00:00Z","v":770578,"vw":6.099949},{"c":5.74,"h":6.23,"l":5.675,"n":6577,"o":6.11,"t":"2025-08-06T04:00:00Z","v":637468,"vw":5.844622},{"c":5.7,"h":5.885,"l":5.64,"n":5276,"o":5.75,"t":"2025-08-07T04:00:00Z","v":468512,"vw":5.751393},{"c":5.71,"h":5.87,"l":5.55,"n":6175,"o":5.74,"t":"2025-08-08T04:00:00Z","v":545886,"vw":5.702663},{"c":5.61,"h":5.745,"l":5.4801,"n":4005,"o":5.68,"t":"2025-08-11T04:00:00Z","v":277149,"vw":5.586199},{"c":5.73,"h":5.77,"l":5.58,"n":4094,"o":5.68,"t":"2025-08-12T04:00:00Z","v":339959,"vw":5.718623},{"c":5.89,"h":5.95,"l":5.69,"n":4916,"o":5.81,"t":"2025-08-13T04:00:00Z","v":547125,"vw":5.859109},{"c":5.89,"h":5.99,"l":5.81,"n":4959,"o":5.89,"t":"2025-08-14T04:00:00Z","v":588332,"vw":5.910339},{"c":5.79,"h":5.91,"l":5.76,"n":4983,"o":5.9,"t":"2025-08-15T04:00:00Z","v":395271,"vw":5.833614},{"c":5.8,"h":5.94,"l":5.735,"n":3637,"o":5.82,"t":"2025-08-18T04:00:00Z","v":283011,"vw":5.805377},{"c":5.96,"h":6.06,"l":5.8,"n":5584,"o":5.8,"t":"2025-08-19T04:00:00Z","v":648663,"vw":5.964481},{"c":5.93,"h":5.99,"l":5.85,"n":4704,"o":5.95,"t":"2025-08-20T04:00:00Z","v":403415,"vw":5.927471},{"c":5.76,"h":5.91,"l":5.665,"n":3943,"o":5.91,"t":"2025-08-21T04:00:00Z","v":332125,"vw":5.761479},{"c":6.13,"h":6.155,"l":5.77,"n":8567,"o":5.83,"t":"2025-08-22T04:00:00Z","v":979646,"vw":6.031761},{"c":5.95,"h":6.16,"l":5.93,"n":7035,"o":6.1,"t":"2025-08-25T04:00:00Z","v":718478,"vw":6.014399},{"c":5.9,"h":6.035,"l":5.87,"n":5098,"o":5.96,"t":"2025-08-26T04:00:00Z","v":512643,"vw":5.953969},{"c":6.02,"h":6.02,"l":5.83,"n":4305,"o":5.83,"t":"2025-08-27T04:00:00Z","v":310094,"vw":5.965835},{"c":6.04,"h":6.05,"l":5.87,"n":3947,"o":6.05,"t":"2025-08-28T04:00:00Z","v":579178,"vw":5.935989},{"c":6.16,"h":6.32,"l":5.975,"n":6370,"o":6.09,"t":"2025-08-29T04:00:00Z","v":647745,"vw":6.166125},{"c":5.95,"h":6.12,"l":5.88,"n":4659,"o":6.05,"t":"2025-09-02T04:00:00Z","v":447378,"vw":5.957192},{"c":5.87,"h":5.955,"l":5.8535,"n":3958,"o":5.9,"t":"2025-09-03T04:00:00Z","v":363832,"vw":5.894706},{"c":6.16,"h":6.16,"l":5.86,"n":4390,"o":5.87,"t":"2025-09-04T04:00:00Z","v":331370,"vw":6.047651},{"c":6.14,"h":6.27,"l":5.99,"n":4175,"o":6.25,"t":"2025-09-05T04:00:00Z","v":360812,"vw":6.123564},{"c":6.13,"h":6.17,"l":6.0401,"n":3353,"o":6.14,"t":"2025-09-08T04:00:00Z","v":221435,"vw":6.11154},{"c":6.15,"h":6.17,"l":6.055,"n":4919,"o":6.12,"t":"2025-09-09T04:00:00Z","v":313181,"vw":6.125695},{"c":6.26,"h":6.27,"l":6.1,"n":2668,"o":6.17,"t":"2025-09-10T04:00:00Z","v":221507,"vw":6.192123},{"c":6.28,"h":6.37,"l":6.185,"n":3385,"o":6.26,"t":"2025-09-11T04:00:00Z","v":257688,"vw":6.303303},{"c":6.39,"h":6.515,"l":6.195,"n":3811,"o":6.27,"t":"2025-09-12T04:00:00Z","v":345943,"vw":6.420777},{"c":6.27,"h":6.4589,"l":6.27,"n":3860,"o":6.4,"t":"2025-09-15T04:00:00Z","v":351490,"vw":6.328784},{"c":6.35,"h":6.425,"l":6.21,"n":3171,"o":6.28,"t":"2025-09-16T04:00:00Z","v":274216,"vw":6.344276},{"c":6.37,"h":6.565,"l":6.28,"n":4942,"o":6.35,"t":"2025-09-17T04:00:00Z","v":368777,"vw":6.390388},{"c":6.45,"h":6.53,"l":6.35,"n":4078,"o":6.39,"t":"2025-09-18T04:00:00Z","v":381009,"vw":6.45335},{"c":6.21,"h":6.485,"l":6.15,"n":3593,"o":6.47,"t":"2025-09-19T04:00:00Z","v":800591,"vw":6.253505},{"c":6.21,"h":6.27,"l":6.13,"n":3952,"o":6.19,"t":"2025-09-22T04:00:00Z","v":275421,"vw":6.216116},{"c":6.12,"h":6.25,"l":6.075,"n":3580,"o":6.21,"t":"2025-09-23T04:00:00Z","v":308136,"vw":6.141153},{"c":6.14,"h":6.34,"l":6.125,"n":4766,"o":6.22,"t":"2025-09-24T04:00:00Z","v":336189,"vw":6.181378},{"c":6.03,"h":6.165,"l":6,"n":3869,"o":6.09,"t":"2025-09-25T04:00:00Z","v":301312,"vw":6.055054},{"c":5.96,"h":6.33,"l":5.935,"n":4023,"o":6.05,"t":"2025-09-26T04:00:00Z","v":285637,"vw":5.976267},{"c":5.89,"h":5.995,"l":5.79,"n":4994,"o":5.99,"t":"2025-09-29T04:00:00Z","v":412068,"vw":5.900847},{"c":5.83,"h":5.915,"l":5.705,"n":4693,"o":5.86,"t":"2025-09-30T04:00:00Z","v":999034,"vw":5.801412},{"c":5.55,"h":5.82,"l":5.53,"n":5948,"o":5.78,"t":"2025-10-01T04:00:00Z","v":405658,"vw":5.616085},{"c":5.59,"h":5.6,"l":5.47,"n":4304,"o":5.52,"t":"2025-10-02T04:00:00Z","v":278978,"vw":5.5414},{"c":5.59,"h":5.75,"l":5.55,"n":3726,"o":5.6,"t":"2025-10-03T04:00:00Z","v":198246,"vw":5.629281},{"c":5.54,"h":5.68,"l":5.53,"n":4009,"o":5.67,"t":"2025-10-06T04:00:00Z","v":249021,"vw":5.576847},{"c":5.57,"h":5.665,"l":5.53,"n":4220,"o":5.59,"t":"2025-10-07T04:00:00Z","v":268392,"vw":5.586835},{"c":5.48,"h":5.59,"l":5.46,"n":2758,"o":5.59,"t":"2025-10-08T04:00:00Z","v":162647,"vw":5.506167},{"c":5.42,"h":5.47,"l":5.29,"n":3241,"o":5.45,"t":"2025-10-09T04:00:00Z","v":250509,"vw":5.381986},{"c":5.23,"h":5.5099,"l":5.23,"n":2993,"o":5.41,"t":"2025-10-10T04:00:00Z","v":243211,"vw":5.321285},{"c":5.18,"h":5.31,"l":5.14,"n":3279,"o":5.31,"t":"2025-10-13T04:00:00Z","v":245821,"vw":5.193722},{"c":5.3,"h":5.32,"l":5.07,"n":4011,"o":5.12,"t":"2025-10-14T04:00:00Z","v":411585,"vw":5.219443},{"c":5.46,"h":5.485,"l":5.33,"n":2401,"o":5.35,"t":"2025-10-15T04:00:00Z","v":206145,"vw":5.441442},{"c":5.5,"h":5.59,"l":5.44,"n":3683,"o":5.47,"t":"2025-10-16T04:00:00Z","v":283165,"vw":5.501374},{"c":5.52,"h":5.59,"l":5.42,"n":3043,"o":5.45,"t":"2025-10-17T04:00:00Z","v":189032,"vw":5.518292},{"c":5.64,"h":5.66,"l":5.48,"n":2827,"o":5.61,"t":"2025-10-20T04:00:00Z","v":194161,"vw":5.615456},{"c":5.77,"h":5.8382,"l":5.635,"n":2679,"o":5.67,"t":"2025-10-21T04:00:00Z","v":229926,"vw":5.748129},{"c":6.02,"h":6.03,"l":5.77,"n":3391,"o":5.77,"t":"2025-10-22T04:00:00Z","v":246445,"vw":5.948241},{"c":5.94,"h":6.06,"l":5.7993,"n":2610,"o":6,"t":"2025-10-23T04:00:00Z","v":173458,"vw":5.931755},{"c":6.03,"h":6.08,"l":5.945,"n":3306,"o":6.01,"t":"2025-10-24T04:00:00Z","v":202478,"vw":6.014946},{"c":5.87,"h":5.99,"l":5.84,"n":2773,"o":5.98,"t":"2025-10-27T04:00:00Z","v":172289,"vw":5.89725},{"c":5.8,"h":5.9,"l":5.76,"n":4036,"o":5.83,"t":"2025-10-28T04:00:00Z","v":312030,"vw":5.818906},{"c":5.26,"h":5.62,"l":4.92,"n":7762,"o":5.62,"t":"2025-10-29T04:00:00Z","v":570396,"vw":5.253729},{"c":5.26,"h":5.37,"l":5.21,"n":3367,"o":5.25,"t":"2025-10-30T04:00:00Z","v":295396,"vw":5.281275},{"c":5.28,"h":5.3052,"l":5.165,"n":4579,"o":5.22,"t":"2025-10-31T04:00:00Z","v":372365,"vw":5.253691},{"c":5.36,"h":5.415,"l":5.235,"n":4171,"o":5.24,"t":"2025-11-03T05:00:00Z","v":281978,"vw":5.343987},{"c":5.27,"h":5.375,"l":5.21,"n":3606,"o":5.36,"t":"2025-11-04T05:00:00Z","v":234047,"vw":5.274327},{"c":5.42,"h":5.52,"l":5.27,"n":3183,"o":5.28,"t":"2025-11-05T05:00:00Z","v":236560,"vw":5.438578},{"c":5.4,"h":5.5,"l":5.37,"n":3343,"o":5.42,"t":"2025-11-06T05:00:00Z","v":187350,"vw":5.414155},{"c":5.52,"h":5.53,"l":5.31,"n":2681,"o":5.37,"t":"2025-11-07T05:00:00Z","v":206638,"vw":5.469464},{"c":5.56,"h":5.625,"l":5.49,"n":3464,"o":5.52,"t":"2025-11-10T05:00:00Z","v":237819,"vw":5.560098},{"c":5.54,"h":5.6,"l":5.5,"n":2106,"o":5.6,"t":"2025-11-11T05:00:00Z","v":128145,"vw":5.544296},{"c":5.63,"h":5.635,"l":5.545,"n":2547,"o":5.55,"t":"2025-11-12T05:00:00Z","v":146284,"vw":5.606776},{"c":5.53,"h":5.7136,"l":5.49,"n":3240,"o":5.61,"t":"2025-11-13T05:00:00Z","v":193246,"vw":5.564154},{"c":5.65,"h":5.65,"l":5.46,"n":2550,"o":5.53,"t":"2025-11-14T05:00:00Z","v":164576,"vw":5.587684},{"c":5.34,"h":5.69,"l":5.25,"n":3514,"o":5.69,"t":"2025-11-17T05:00:00Z","v":321557,"vw":5.420248},{"c":5.4,"h":5.4,"l":5.195,"n":3111,"o":5.34,"t":"2025-11-18T05:00:00Z","v":225053,"vw":5.31403},{"c":5.22,"h":5.41,"l":5.1845,"n":3283,"o":5.38,"t":"2025-11-19T05:00:00Z","v":238089,"vw":5.262099},{"c":5.05,"h":5.37,"l":5.01,"n":3313,"o":5.34,"t":"2025-11-20T05:00:00Z","v":235142,"vw":5.110581},{"c":5.28,"h":5.31,"l":5.03,"n":3148,"o":5.03,"t":"2025-11-21T05:00:00Z","v":254380,"vw":5.213176},{"c":5.39,"h":5.39,"l":5.25,"n":3105,"o":5.26,"t":"2025-11-24T05:00:00Z","v":165692,"vw":5.332492},{"c":5.48,"h":5.4841,"l":5.32,"n":3357,"o":5.4,"t":"2025-11-25T05:00:00Z","v":310734,"vw":5.411498},{"c":5.52,"h":5.59,"l":5.43,"n":5064,"o":5.47,"t":"2025-11-26T05:00:00Z","v":695036,"vw":5.496784},{"c":5.54,"h":5.56,"l":5.47,"n":1823,"o":5.5,"t":"2025-11-28T05:00:00Z","v":191649,"vw":5.518232},{"c":5.59,"h":5.681,"l":5.46,"n":4782,"o":5.53,"t":"2025-12-01T05:00:00Z","v":488522,"vw":5.59647},{"c":5.56,"h":5.62,"l":5.51,"n":2949,"o":5.61,"t":"2025-12-02T05:00:00Z","v":256405,"vw":5.569602},{"c":5.82,"h":5.895,"l":5.55,"n":3870,"o":5.62,"t":"2025-12-03T05:00:00Z","v":277570,"vw":5.769336},{"c":5.76,"h":5.835,"l":5.73,"n":2897,"o":5.81,"t":"2025-12-04T05:00:00Z","v":265160,"vw":5.774913},{"c":5.81,"h":5.9135,"l":5.758,"n":2705,"o":5.77,"t":"2025-12-05T05:00:00Z","v":269268,"vw":5.828862},{"c":5.73,"h":5.865,"l":5.695,"n":4224,"o":5.82,"t":"2025-12-08T05:00:00Z","v":386850,"vw":5.772742},{"c":5.66,"h":5.845,"l":5.66,"n":2595,"o":5.74,"t":"2025-12-09T05:00:00Z","v":184954,"vw":5.720603},{"c":5.57,"h":5.69,"l":5.5335,"n":2740,"o":5.69,"t":"2025-12-10T05:00:00Z","v":351097,"vw":5.585174},{"c":5.57,"h":5.705,"l":5.555,"n":2886,"o":5.58,"t":"2025-12-11T05:00:00Z","v":210927,"vw":5.613276},{"c":5.66,"h":5.67,"l":5.5401,"n":3740,"o":5.55,"t":"2025-12-12T05:00:00Z","v":308870,"vw":5.624167},{"c":5.67,"h":5.7826,"l":5.64,"n":3772,"o":5.67,"t":"2025-12-15T05:00:00Z","v":253888,"vw":5.679928},{"c":5.54,"h":5.73,"l":5.53,"n":3565,"o":5.67,"t":"2025-12-16T05:00:00Z","v":345128,"vw":5.603555},{"c":5.49,"h":5.59,"l":5.44,"n":2965,"o":5.54,"t":"2025-12-17T05:00:00Z","v":201139,"vw":5.496681},{"c":5.77,"h":5.77,"l":5.475,"n":5791,"o":5.49,"t":"2025-12-18T05:00:00Z","v":748158,"vw":5.667032},{"c":5.44,"h":5.76,"l":5.425,"n":3790,"o":5.76,"t":"2025-12-19T05:00:00Z","v":625740,"vw":5.498628},{"c":5.43,"h":5.64,"l":5.43,"n":4633,"o":5.64,"t":"2025-12-22T05:00:00Z","v":395293,"vw":5.500563},{"c":5.46,"h":5.48,"l":5.36,"n":3491,"o":5.41,"t":"2025-12-23T05:00:00Z","v":371388,"vw":5.429782},{"c":5.47,"h":5.49,"l":5.35,"n":2710,"o":5.36,"t":"2025-12-24T05:00:00Z","v":257690,"vw":5.430087},{"c":5.51,"h":5.53,"l":5.3,"n":3439,"o":5.39,"t":"2025-12-26T05:00:00Z","v":280996,"vw":5.466094},{"c":5.5,"h":5.5258,"l":5.41,"n":3772,"o":5.45,"t":"2025-12-29T05:00:00Z","v":345048,"vw":5.483359},{"c":5.53,"h":5.55,"l":5.465,"n":4023,"o":5.52,"t":"2025-12-30T05:00:00Z","v":250890,"vw":5.516731},{"c":5.54,"h":5.565,"l":5.4501,"n":5051,"o":5.55,"t":"2025-12-31T05:00:00Z","v":841939,"vw":5.531949},{"c":5.53,"h":5.58,"l":5.475,"n":5567,"o":5.57,"t":"2026-01-02T05:00:00Z","v":405312,"vw":5.517963},{"c":5.57,"h":5.58,"l":5.47,"n":5658,"o":5.51,"t":"2026-01-05T05:00:00Z","v":439783,"vw":5.531935},{"c":5.93,"h":5.985,"l":5.57,"n":8254,"o":5.6,"t":"2026-01-06T05:00:00Z","v":692325,"vw":5.843728},{"c":5.75,"h":5.965,"l":5.645,"n":6536,"o":5.95,"t":"2026-01-07T05:00:00Z","v":458193,"vw":5.749841},{"c":6.02,"h":6.13,"l":5.705,"n":4955,"o":5.72,"t":"2026-01-08T05:00:00Z","v":396893,"vw":5.99474},{"c":6.28,"h":6.45,"l":6.03,"n":6005,"o":6.07,"t":"2026-01-09T05:00:00Z","v":536329,"vw":6.295786},{"c":5.89,"h":6.37,"l":5.81,"n":4737,"o":6.28,"t":"2026-01-12T05:00:00Z","v":422987,"vw":5.988198},{"c":6,"h":6.09,"l":5.89,"n":3725,"o":5.89,"t":"2026-01-13T05:00:00Z","v":270858,"vw":6.008209},{"c":6,"h":6.09,"l":5.93,"n":2578,"o":6,"t":"2026-01-14T05:00:00Z","v":199131,"vw":5.98943},{"c":6.03,"h":6.1511,"l":5.99,"n":3369,"o":6.01,"t":"2026-01-15T05:00:00Z","v":213442,"vw":6.061435},{"c":5.96,"h":6.025,"l":5.9,"n":3956,"o":5.96,"t":"2026-01-16T05:00:00Z","v":351409,"vw":5.960801},{"c":5.67,"h":5.84,"l":5.6106,"n":3377,"o":5.83,"t":"2026-01-20T05:00:00Z","v":235057,"vw":5.695689},{"c":5.95,"h":5.965,"l":5.75,"n":5575,"o":5.77,"t":"2026-01-21T05:00:00Z","v":431657,"vw":5.867407},{"c":5.76,"h":6.01,"l":5.71,"n":2715,"o":5.99,"t":"2026-01-22T05:00:00Z","v":250809,"vw":5.830736},{"c":5.59,"h":5.73,"l":5.58,"n":4117,"o":5.73,"t":"2026-01-23T05:00:00Z","v":450515,"vw":5.63318},{"c":5.39,"h":5.505,"l":5.26,"n":5461,"o":5.5,"t":"2026-01-26T05:00:00Z","v":519298,"vw":5.39921},{"c":5.34,"h":5.39,"l":5.2808,"n":3504,"o":5.36,"t":"2026-01-27T05:00:00Z","v":258197,"vw":5.333271},{"c":5.22,"h":5.46,"l":5.19,"n":3505,"o":5.35,"t":"2026-01-28T05:00:00Z","v":257809,"vw":5.25206},{"c":5.35,"h":5.35,"l":5.21,"n":3058,"o":5.26,"t":"2026-01-29T05:00:00Z","v":226694,"vw":5.291905},{"c":5.33,"h":5.35,"l":5.195,"n":3466,"o":5.29,"t":"2026-01-30T05:00:00Z","v":293782,"vw":5.295387},{"c":5.33,"h":5.42,"l":5.3,"n":3754,"o":5.37,"t":"2026-02-02T05:00:00Z","v":218754,"vw":5.352225},{"c":5.37,"h":5.415,"l":5.2,"n":4181,"o":5.32,"t":"2026-02-03T05:00:00Z","v":324058,"vw":5.333474},{"c":5.32,"h":5.43,"l":5.285,"n":4226,"o":5.37,"t":"2026-02-04T05:00:00Z","v":275963,"vw":5.335802},{"c":5.41,"h":5.43,"l":5.2,"n":4511,"o":5.3,"t":"2026-02-05T05:00:00Z","v":358387,"vw":5.343371},{"c":5.59,"h":5.61,"l":5.47,"n":4095,"o":5.48,"t":"2026-02-06T05:00:00Z","v":375455,"vw":5.558212},{"c":5.55,"h":5.59,"l":5.41,"n":2661,"o":5.59,"t":"2026-02-09T05:00:00Z","v":169961,"vw":5.525264},{"c":5.57,"h":5.61,"l":5.53,"n":1906,"o":5.54,"t":"2026-02-10T05:00:00Z","v":125702,"vw":5.572476},{"c":5.46,"h":5.6,"l":5.445,"n":2444,"o":5.6,"t":"2026-02-11T05:00:00Z","v":201134,"vw":5.496563},{"c":5.39,"h":5.63,"l":5.24,"n":3496,"o":5.55,"t":"2026-02-12T05:00:00Z","v":304056,"vw":5.397602},{"c":5.46,"h":5.545,"l":5.34,"n":3786,"o":5.4,"t":"2026-02-13T05:00:00Z","v":249782,"vw":5.46601},{"c":5.52,"h":5.59,"l":5.375,"n":2434,"o":5.44,"t":"2026-02-17T05:00:00Z","v":152352,"vw":5.507864},{"c":5.55,"h":5.63,"l":5.44,"n":3827,"o":5.44,"t":"2026-02-18T05:00:00Z","v":227544,"vw":5.537524},{"c":5.77,"h":6,"l":5.13,"n":5223,"o":5.13,"t":"2026-02-19T05:00:00Z","v":495016,"vw":5.80214},{"c":5.84,"h":5.91,"l":5.725,"n":3939,"o":5.74,"t":"2026-02-20T05:00:00Z","v":253705,"vw":5.823412},{"c":5.9,"h":5.935,"l":5.7426,"n":3614,"o":5.83,"t":"2026-02-23T05:00:00Z","v":197842,"vw":5.849184},{"c":5.81,"h":5.915,"l":5.77,"n":2248,"o":5.9,"t":"2026-02-24T05:00:00Z","v":119499,"vw":5.823608},{"c":5.96,"h":6.01,"l":5.78,"n":3305,"o":5.78,"t":"2026-02-25T05:00:00Z","v":209525,"vw":5.935555},{"c":6.02,"h":6.045,"l":5.91,"n":2359,"o":5.96,"t":"2026-02-26T05:00:00Z","v":176693,"vw":5.994273},{"c":5.86,"h":5.98,"l":5.83,"n":2147,"o":5.93,"t":"2026-02-27T05:00:00Z","v":193669,"vw":5.884332},{"c":6.09,"h":6.155,"l":5.75,"n":3696,"o":5.82,"t":"2026-03-02T05:00:00Z","v":279066,"vw":6.060804},{"c":6.48,"h":6.51,"l":5.89,"n":5819,"o":6.04,"t":"2026-03-03T05:00:00Z","v":459956,"vw":6.321129},{"c":6.6,"h":6.68,"l":6.436,"n":5388,"o":6.51,"t":"2026-03-04T05:00:00Z","v":441829,"vw":6.549771},{"c":6.42,"h":6.61,"l":6.31,"n":4726,"o":6.52,"t":"2026-03-05T05:00:00Z","v":271655,"vw":6.4251},{"c":6.25,"h":6.32,"l":6.12,"n":4151,"o":6.32,"t":"2026-03-06T05:00:00Z","v":233607,"vw":6.245917},{"c":6.13,"h":6.25,"l":5.93,"n":4050,"o":6.25,"t":"2026-03-09T04:00:00Z","v":253887,"vw":6.079827},{"c":6.21,"h":6.3,"l":6.055,"n":3828,"o":6.08,"t":"2026-03-10T04:00:00Z","v":214833,"vw":6.196235},{"c":6.23,"h":6.26,"l":6.07,"n":4855,"o":6.07,"t":"2026-03-11T04:00:00Z","v":297528,"vw":6.201648},{"c":6.1,"h":6.22,"l":6.065,"n":3445,"o":6.16,"t":"2026-03-12T04:00:00Z","v":179452,"vw":6.123933},{"c":6.06,"h":6.155,"l":6.02,"n":3920,"o":6.11,"t":"2026-03-13T04:00:00Z","v":189474,"vw":6.073162},{"c":6.17,"h":6.265,"l":6.13,"n":3249,"o":6.15,"t":"2026-03-16T04:00:00Z","v":220097,"vw":6.197163},{"c":6.32,"h":6.34,"l":6.2,"n":3908,"o":6.21,"t":"2026-03-17T04:00:00Z","v":294302,"vw":6.298034},{"c":6.08,"h":6.33,"l":6.06,"n":4125,"o":6.3,"t":"2026-03-18T04:00:00Z","v":201287,"vw":6.121457},{"c":6.11,"h":6.16,"l":6.01,"n":4280,"o":6.06,"t":"2026-03-19T04:00:00Z","v":416870,"vw":6.079158},{"c":5.77,"h":6.12,"l":5.76,"n":4332,"o":6.12,"t":"2026-03-20T04:00:00Z","v":542500,"vw":5.840543},{"c":5.93,"h":6.03,"l":5.845,"n":3642,"o":5.93,"t":"2026-03-23T04:00:00Z","v":184669,"vw":5.954894},{"c":5.87,"h":5.99,"l":5.78,"n":3639,"o":5.84,"t":"2026-03-24T04:00:00Z","v":172450,"vw":5.881814},{"c":5.9,"h":6.06,"l":5.88,"n":3318,"o":5.98,"t":"2026-03-25T04:00:00Z","v":196395,"vw":5.926975},{"c":5.89,"h":5.945,"l":5.84,"n":3189,"o":5.86,"t":"2026-03-26T04:00:00Z","v":146630,"vw":5.885038},{"c":5.68,"h":5.85,"l":5.65,"n":4334,"o":5.85,"t":"2026-03-27T04:00:00Z","v":235401,"vw":5.710075},{"c":5.78,"h":5.92,"l":5.75,"n":4163,"o":5.8,"t":"2026-03-30T04:00:00Z","v":272392,"vw":5.807187},{"c":5.68,"h":5.89,"l":5.66,"n":6600,"o":5.88,"t":"2026-03-31T04:00:00Z","v":671149,"vw":5.690471},{"c":5.59,"h":5.71,"l":5.4,"n":5771,"o":5.67,"t":"2026-04-01T04:00:00Z","v":459615,"vw":5.540777},{"c":5.43,"h":5.53,"l":5.31,"n":3611,"o":5.41,"t":"2026-04-02T04:00:00Z","v":287331,"vw":5.390486},{"c":5.49,"h":5.58,"l":5.31,"n":3484,"o":5.37,"t":"2026-04-06T04:00:00Z","v":249616,"vw":5.483428},{"c":5.46,"h":5.5,"l":5.35,"n":3787,"o":5.46,"t":"2026-04-07T04:00:00Z","v":217519,"vw":5.419591},{"c":5.59,"h":5.705,"l":5.575,"n":3555,"o":5.63,"t":"2026-04-08T04:00:00Z","v":237167,"vw":5.609237},{"c":5.63,"h":5.715,"l":5.51,"n":3417,"o":5.6,"t":"2026-04-09T04:00:00Z","v":234662,"vw":5.62949},{"c":5.54,"h":5.65,"l":5.46,"n":3470,"o":5.63,"t":"2026-04-10T04:00:00Z","v":252088,"vw":5.522659},{"c":5.64,"h":5.68,"l":5.51,"n":3302,"o":5.51,"t":"2026-04-13T04:00:00Z","v":235702,"vw":5.612893},{"c":5.8,"h":5.81,"l":5.63,"n":3417,"o":5.63,"t":"2026-04-14T04:00:00Z","v":248187,"vw":5.775055},{"c":5.99,"h":6,"l":5.77,"n":4205,"o":5.77,"t":"2026-04-15T04:00:00Z","v":240040,"vw":5.958711},{"c":6.21,"h":6.305,"l":5.96,"n":4983,"o":5.96,"t":"2026-04-16T04:00:00Z","v":404074,"vw":6.218054},{"c":6.45,"h":6.47,"l":6.22,"n":5017,"o":6.31,"t":"2026-04-17T04:00:00Z","v":434226,"vw":6.414024},{"c":6.34,"h":6.47,"l":6.315,"n":5095,"o":6.47,"t":"2026-04-20T04:00:00Z","v":352786,"vw":6.374787},{"c":6.3,"h":6.34,"l":6.235,"n":3549,"o":6.29,"t":"2026-04-21T04:00:00Z","v":214530,"vw":6.284598},{"c":7.33,"h":7.4499,"l":6.265,"n":11688,"o":6.29,"t":"2026-04-22T04:00:00Z","v":1041951,"vw":7.159421},{"c":7.16,"h":7.7599,"l":7.065,"n":6399,"o":7.44,"t":"2026-04-23T04:00:00Z","v":460978,"vw":7.281285},{"c":7.41,"h":7.41,"l":7.01,"n":5486,"o":7.21,"t":"2026-04-24T04:00:00Z","v":347296,"vw":7.300605},{"c":7.58,"h":7.6321,"l":7.43,"n":6016,"o":7.55,"t":"2026-04-27T04:00:00Z","v":469864,"vw":7.533042},{"c":7.64,"h":7.73,"l":7.47,"n":6605,"o":7.53,"t":"2026-04-28T04:00:00Z","v":464696,"vw":7.593595},{"c":7.51,"h":7.79,"l":7.35,"n":6463,"o":7.49,"t":"2026-04-29T04:00:00Z","v":536198,"vw":7.556158},{"c":7.43,"h":8.19,"l":7.3,"n":10329,"o":7.3,"t":"2026-04-30T04:00:00Z","v":602482,"vw":7.698178},{"c":7.7,"h":7.76,"l":7.175,"n":7622,"o":7.42,"t":"2026-05-01T04:00:00Z","v":454534,"vw":7.564721},{"c":7.53,"h":7.92,"l":7.33,"n":6469,"o":7.65,"t":"2026-05-04T04:00:00Z","v":515578,"vw":7.570637},{"c":7.45,"h":7.699,"l":7.43,"n":4249,"o":7.59,"t":"2026-05-05T04:00:00Z","v":324414,"vw":7.490469},{"c":7.86,"h":7.96,"l":7.52,"n":5894,"o":7.52,"t":"2026-05-06T04:00:00Z","v":390512,"vw":7.772494},{"c":7.91,"h":8.07,"l":7.84,"n":4627,"o":7.9,"t":"2026-05-07T04:00:00Z","v":304726,"vw":7.935121},{"c":8.15,"h":8.155,"l":7.845,"n":4517,"o":7.87,"t":"2026-05-08T04:00:00Z","v":370941,"vw":8.04622},{"c":7.73,"h":8.3,"l":7.7,"n":4603,"o":8.16,"t":"2026-05-11T04:00:00Z","v":315832,"vw":7.952374},{"c":7.68,"h":7.79,"l":7.6255,"n":3867,"o":7.67,"t":"2026-05-12T04:00:00Z","v":246958,"vw":7.69901},{"c":7.68,"h":7.78,"l":7.58,"n":7995,"o":7.68,"t":"2026-05-13T04:00:00Z","v":326222,"vw":7.686198},{"c":7.95,"h":7.99,"l":7.6601,"n":7047,"o":7.79,"t":"2026-05-14T04:00:00Z","v":415356,"vw":7.91953},{"c":7.86,"h":7.99,"l":7.65,"n":5974,"o":7.91,"t":"2026-05-15T04:00:00Z","v":375890,"vw":7.842191},{"c":8.1,"h":8.13,"l":7.785,"n":6329,"o":7.91,"t":"2026-05-18T04:00:00Z","v":403657,"vw":8.015314},{"c":8.26,"h":8.315,"l":7.995,"n":5047,"o":8.12,"t":"2026-05-19T04:00:00Z","v":325776,"vw":8.19303},{"c":8.48,"h":8.67,"l":8.26,"n":7864,"o":8.28,"t":"2026-05-20T04:00:00Z","v":659570,"vw":8.483145},{"c":8.68,"h":8.89,"l":8.48,"n":6104,"o":8.52,"t":"2026-05-21T04:00:00Z","v":493816,"vw":8.683593},{"c":8.585,"h":8.88,"l":8.535,"n":8995,"o":8.74,"t":"2026-05-22T04:00:00Z","v":438565,"vw":8.618177},{"c":8.72,"h":8.75,"l":8.5,"n":8371,"o":8.66,"t":"2026-05-26T04:00:00Z","v":397522,"vw":8.665676},{"c":8.69,"h":8.86,"l":8.6,"n":9251,"o":8.76,"t":"2026-05-27T04:00:00Z","v":456047,"vw":8.718862},{"c":8.9,"h":9.03,"l":8.81,"n":11551,"o":8.83,"t":"2026-05-28T04:00:00Z","v":679403,"vw":8.930105},{"c":8.97,"h":9.15,"l":8.7,"n":12940,"o":8.89,"t":"2026-05-29T04:00:00Z","v":3690547,"vw":8.957661},{"c":8.74,"h":8.97,"l":8.58,"n":9990,"o":8.97,"t":"2026-06-01T04:00:00Z","v":800480,"vw":8.716283},{"c":8.89,"h":8.91,"l":8.655,"n":6486,"o":8.7,"t":"2026-06-02T04:00:00Z","v":388197,"vw":8.827221},{"c":8.69,"h":8.97,"l":8.67,"n":7533,"o":8.89,"t":"2026-06-03T04:00:00Z","v":355126,"vw":8.766574},{"c":8.84,"h":8.85,"l":8.63,"n":6631,"o":8.73,"t":"2026-06-04T04:00:00Z","v":482453,"vw":8.748725},{"c":8.61,"h":8.81,"l":8.59,"n":5403,"o":8.75,"t":"2026-06-05T04:00:00Z","v":396711,"vw":8.693194},{"c":8.52,"h":8.75,"l":8.4703,"n":4919,"o":8.73,"t":"2026-06-08T04:00:00Z","v":268211,"vw":8.538384},{"c":8.79,"h":8.85,"l":8.61,"n":6267,"o":8.62,"t":"2026-06-09T04:00:00Z","v":440311,"vw":8.767618},{"c":8.66,"h":8.998,"l":8.63,"n":4931,"o":8.82,"t":"2026-06-10T04:00:00Z","v":361583,"vw":8.774553},{"c":9.01,"h":9.02,"l":8.6201,"n":8948,"o":8.74,"t":"2026-06-11T04:00:00Z","v":726457,"vw":8.910145},{"c":9,"h":9.17,"l":8.92,"n":7312,"o":9.1,"t":"2026-06-12T04:00:00Z","v":901266,"vw":9.024333},{"c":8.91,"h":9.14,"l":8.87,"n":6026,"o":9.09,"t":"2026-06-15T04:00:00Z","v":433439,"vw":8.987195},{"c":8.65,"h":9.14,"l":8.64,"n":6143,"o":8.94,"t":"2026-06-16T04:00:00Z","v":358246,"vw":8.785305},{"c":8.32,"h":8.695,"l":8.19,"n":6312,"o":8.62,"t":"2026-06-17T04:00:00Z","v":495047,"vw":8.398957},{"c":8.1,"h":8.54,"l":8.065,"n":6141,"o":8.48,"t":"2026-06-18T04:00:00Z","v":1161535,"vw":8.158994},{"c":8.37,"h":8.38,"l":8.07,"n":5266,"o":8.15,"t":"2026-06-22T04:00:00Z","v":420203,"vw":8.263042},{"c":8.68,"h":8.735,"l":8.19,"n":6138,"o":8.31,"t":"2026-06-23T04:00:00Z","v":626887,"vw":8.642833},{"c":8.7,"h":8.78,"l":8.5784,"n":5399,"o":8.76,"t":"2026-06-24T04:00:00Z","v":384469,"vw":8.67641},{"c":8.78,"h":8.84,"l":8.39,"n":5775,"o":8.74,"t":"2026-06-25T04:00:00Z","v":399095,"vw":8.717021},{"c":9.28,"h":9.35,"l":8.78,"n":9826,"o":8.81,"t":"2026-06-26T04:00:00Z","v":2194812,"vw":9.199143},{"c":9.36,"h":9.37,"l":9.05,"n":8526,"o":9.36,"t":"2026-06-29T04:00:00Z","v":611539,"vw":9.243373},{"c":8.87,"h":9.345,"l":8.86,"n":7589,"o":9.29,"t":"2026-06-30T04:00:00Z","v":500071,"vw":9.04563},{"c":9,"h":9.22,"l":8.7801,"n":8291,"o":8.89,"t":"2026-07-01T04:00:00Z","v":546350,"vw":9.060041},{"c":8.95,"h":9.177,"l":8.9199,"n":5632,"o":9.12,"t":"2026-07-02T04:00:00Z","v":341987,"vw":9.016538},{"c":8.71,"h":8.9399,"l":8.6337,"n":5914,"o":8.74,"t":"2026-07-06T04:00:00Z","v":373841,"vw":8.788652},{"c":8.62,"h":8.89,"l":8.605,"n":5227,"o":8.73,"t":"2026-07-07T04:00:00Z","v":376688,"vw":8.714072},{"c":8.57,"h":8.67,"l":8.4301,"n":6433,"o":8.59,"t":"2026-07-08T04:00:00Z","v":520857,"vw":8.512728},{"c":8.94,"h":9.31,"l":8.7101,"n":7217,"o":8.87,"t":"2026-07-09T04:00:00Z","v":553239,"vw":9.009417},{"c":9,"h":9.01,"l":8.84,"n":5110,"o":8.98,"t":"2026-07-10T04:00:00Z","v":233728,"vw":8.937518},{"c":8.72,"h":9.04,"l":8.72,"n":4814,"o":8.97,"t":"2026-07-13T04:00:00Z","v":445612,"vw":8.83808},{"c":8.93,"h":8.95,"l":8.8141,"n":4024,"o":8.87,"t":"2026-07-14T04:00:00Z","v":409026,"vw":8.911651},{"c":8.87,"h":9.07,"l":8.78,"n":4254,"o":8.91,"t":"2026-07-15T04:00:00Z","v":298584,"vw":8.909766},{"c":8.97,"h":9.085,"l":8.7582,"n":5925,"o":8.78,"t":"2026-07-16T04:00:00Z","v":739063,"vw":8.970982},{"c":8.86,"h":9.04,"l":8.82,"n":7183,"o":8.92,"t":"2026-07-17T04:00:00Z","v":481360,"vw":8.899891},{"c":8.58,"h":8.76,"l":8.555,"n":4675,"o":8.76,"t":"2026-07-20T04:00:00Z","v":323473,"vw":8.625977},{"c":9.2,"h":9.35,"l":8.535,"n":7382,"o":8.57,"t":"2026-07-21T04:00:00Z","v":696346,"vw":9.07659},{"c":9.13,"h":9.3,"l":8.83,"n":8343,"o":9.29,"t":"2026-07-22T04:00:00Z","v":663854,"vw":8.993818},{"c":9.19,"h":9.34,"l":8.92,"n":6814,"o":8.94,"t":"2026-07-23T04:00:00Z","v":533080,"vw":9.196608},{"c":9.2,"h":9.43,"l":9.175,"n":4171,"o":9.29,"t":"2026-07-24T04:00:00Z","v":252766,"vw":9.290426},{"c":9.01,"h":9.37,"l":8.96,"n":3921,"o":9.28,"t":"2026-07-27T04:00:00Z","v":330254,"vw":9.056068},{"c":9.05,"h":9.175,"l":8.965,"n":4730,"o":9.11,"t":"2026-07-28T04:00:00Z","v":225659,"vw":9.077225},{"c":8.73,"h":9.13,"l":8.68,"n":5967,"o":9.06,"t":"2026-07-29T04:00:00Z","v":342389,"vw":8.775129},{"c":8.47,"h":8.5,"l":7.78,"n":5781,"o":8.07,"t":"2026-07-30T04:00:00Z","v":418981,"vw":8.352128},{"c":8.61,"h":8.83,"l":8.409,"n":7620,"o":8.47,"t":"2026-07-31T04:00:00Z","v":626581,"vw":8.557892},{"c":8.75,"h":8.87,"l":8.58,"n":6092,"o":8.66,"t":"2026-08-03T04:00:00Z","v":486449,"vw":8.728938},{"c":8.675,"h":8.76,"l":8.54,"n":5139,"o":8.7,"t":"2026-08-04T04:00:00Z","v":331972,"vw":8.669946},{"c":8.75,"h":8.81,"l":8.52,"n":6105,"o":8.63,"t":"2026-08-05T04:00:00Z","v":404857,"vw":8.678929},{"c":8.61,"h":8.78,"l":8.46,"n":6781,"o":8.78,"t":"2026-08-06T04:00:00Z","v":445678,"vw":8.598701},{"c":8.78,"h":8.78,"l":8.59,"n":4948,"o":8.65,"t":"2026-08-07T04:00:00Z","v":234835,"vw":8.743245},{"c":8.74,"h":8.8915,"l":8.55,"n":5628,"o":8.69,"t":"2026-08-10T04:00:00Z","v":300544,"vw":8.693389},{"c":8.85,"h":8.96,"l":8.5928,"n":3915,"o":8.85,"t":"2026-08-11T04:00:00Z","v":224081,"vw":8.866231},{"c":9.07,"h":9.12,"l":8.88,"n":6212,"o":8.96,"t":"2026-08-12T04:00:00Z","v":308408,"vw":9.053234},{"c":9.15,"h":9.3,"l":8.96,"n":6790,"o":9.14,"t":"2026-08-13T04:00:00Z","v":650898,"vw":9.085278},{"c":8.92,"h":9.25,"l":8.825,"n":5789,"o":9.17,"t":"2026-08-14T04:00:00Z","v":250202,"vw":8.954986},{"c":8.67,"h":8.995,"l":8.61,"n":4933,"o":8.92,"t":"2026-08-17T04:00:00Z","v":245670,"vw":8.695459},{"c":8.43,"h":8.82,"l":8.42,"n":4147,"o":8.66,"t":"2026-08-18T04:00:00Z","v":227892,"vw":8.486318},{"c":8.39,"h":8.53,"l":8.335,"n":4412,"o":8.49,"t":"2026-08-19T04:00:00Z","v":245378,"vw":8.385416},{"c":8.34,"h":8.425,"l":8.2,"n":4501,"o":8.37,"t":"2026-08-20T04:00:00Z","v":269848,"vw":8.303311},{"c":8.3,"h":8.48,"l":8.18,"n":3328,"o":8.45,"t":"2026-08-21T04:00:00Z","v":252417,"vw":8.271798},{"c":8.42,"h":8.45,"l":8.28,"n":3732,"o":8.32,"t":"2026-08-24T04:00:00Z","v":202693,"vw":8.392579},{"c":8.39,"h":8.53,"l":8.34,"n":3337,"o":8.53,"t":"2026-08-25T04:00:00Z","v":186100,"vw":8.409661},{"c":8.43,"h":8.635,"l":8.37,"n":5359,"o":8.42,"t":"2026-08-26T04:00:00Z","v":333401,"vw":8.525235},{"c":8.32,"h":8.46,"l":8.305,"n":3569,"o":8.43,"t":"2026-08-27T04:00:00Z","v":204909,"vw":8.35556},{"c":8.34,"h":8.44,"l":8.2447,"n":4233,"o":8.37,"t":"2026-08-28T04:00:00Z","v":293048,"vw":8.370057},{"c":8.255,"h":8.38,"l":8.15,"n":4965,"o":8.34,"t":"2026-08-31T04:00:00Z","v":301670,"vw":8.229772},{"c":8.25,"h":8.335,"l":8.145,"n":4994,"o":8.23,"t":"2026-09-01T04:00:00Z","v":287189,"vw":8.21966},{"c":8.22,"h":8.3,"l":8.14,"n":5655,"o":8.3,"t":"2026-09-02T04:00:00Z","v":317601,"vw":8.225585},{"c":8.24,"h":8.28,"l":8.165,"n":4231,"o":8.22,"t":"2026-09-03T04:00:00Z","v":227075,"vw":8.228702},{"c":8.23,"h":8.315,"l":8.18,"n":4393,"o":8.18,"t":"2026-09-04T04:00:00Z","v":251238,"vw":8.236251},{"c":7.975,"h":8.205,"l":7.95,"n":4943,"o":8.2,"t":"2026-09-08T04:00:00Z","v":345091,"vw":8.046173},{"c":7.89,"h":8.06,"l":7.835,"n":5595,"o":7.97,"t":"2026-09-09T04:00:00Z","v":384543,"vw":7.903592},{"c":7.66,"h":7.84,"l":7.62,"n":5337,"o":7.82,"t":"2026-09-10T04:00:00Z","v":360614,"vw":7.711032},{"c":7.76,"h":7.835,"l":7.7,"n":3981,"o":7.76,"t":"2026-09-11T04:00:00Z","v":228207,"vw":7.755669},{"c":7.73,"h":7.76,"l":7.615,"n":3900,"o":7.65,"t":"2026-09-14T04:00:00Z","v":217799,"vw":7.704777},{"c":7.78,"h":7.78,"l":7.6,"n":4660,"o":7.66,"t":"2026-09-15T04:00:00Z","v":201605,"vw":7.728691},{"c":7.69,"h":7.87,"l":7.59,"n":4180,"o":7.78,"t":"2026-09-16T04:00:00Z","v":313556,"vw":7.717066},{"c":7.75,"h":7.81,"l":7.73,"n":3651,"o":7.79,"t":"2026-09-17T04:00:00Z","v":206334,"vw":7.759535},{"c":7.71,"h":7.71,"l":7.55,"n":4014,"o":7.69,"t":"2026-09-18T04:00:00Z","v":704295,"vw":7.68821},{"c":7.81,"h":7.835,"l":7.675,"n":3516,"o":7.73,"t":"2026-09-21T04:00:00Z","v":213399,"vw":7.783465},{"c":7.68,"h":7.78,"l":7.45,"n":6208,"o":7.73,"t":"2026-09-22T04:00:00Z","v":441505,"vw":7.613451},{"c":7.47,"h":7.64,"l":7.425,"n":5693,"o":7.64,"t":"2026-09-23T04:00:00Z","v":317426,"vw":7.487795},{"c":7.52,"h":7.6,"l":7.45,"n":6071,"o":7.47,"t":"2026-09-24T04:00:00Z","v":415772,"vw":7.524491},{"c":7.37,"h":7.53,"l":7.36,"n":5627,"o":7.52,"t":"2026-09-25T04:00:00Z","v":260842,"vw":7.387465},{"c":7.27,"h":7.35,"l":7.18,"n":6095,"o":7.24,"t":"2026-09-28T04:00:00Z","v":420681,"vw":7.257956},{"c":7.18,"h":7.3,"l":7.16,"n":5565,"o":7.182,"t":"2026-09-29T04:00:00Z","v":304684,"vw":7.207645},{"c":7.1,"h":7.265,"l":7.08,"n":5015,"o":7.22,"t":"2026-09-30T04:00:00Z","v":405795,"vw":7.144102},{"c":6.97,"h":7.11,"l":6.83,"n":6824,"o":7.11,"t":"2026-10-01T04:00:00Z","v":408374,"vw":6.952843},{"c":7.08,"h":7.21,"l":7,"n":5922,"o":7.07,"t":"2026-10-02T04:00:00Z","v":457281,"vw":7.11781},{"c":7.11,"h":7.14,"l":6.96,"n":6281,"o":7.11,"t":"2026-10-05T04:00:00Z","v":317126,"vw":7.099877},{"c":7.195,"h":7.28,"l":7.15,"n":5041,"o":7.16,"t":"2026-10-06T04:00:00Z","v":294670,"vw":7.211604},{"c":7.16,"h":7.52,"l":7.02,"n":4706,"o":7.12,"t":"2026-10-07T04:00:00Z","v":204201,"vw":7.132859},{"c":7.19,"h":7.21,"l":7.02,"n":5379,"o":7.07,"t":"2026-10-08T04:00:00Z","v":363379,"vw":7.150175},{"c":7.14,"h":7.22,"l":7.08,"n":3807,"o":7.2,"t":"2026-10-09T04:00:00Z","v":186775,"vw":7.131505},{"c":7.01,"h":7.12,"l":6.995,"n":5390,"o":7.11,"t":"2026-10-12T04:00:00Z","v":322551,"vw":7.038243},{"c":6.96,"h":7.13,"l":6.87,"n":5351,"o":7.07,"t":"2026-10-13T04:00:00Z","v":362750,"vw":6.94868},{"c":6.86,"h":6.92,"l":6.82,"n":5046,"o":6.86,"t":"2026-10-14T04:00:00Z","v":446239,"vw":6.861614},{"c":6.89,"h":7.01,"l":6.875,"n":5893,"o":6.92,"t":"2026-10-15T04:00:00Z","v":470517,"vw":6.91874},{"c":6.82,"h":7.04,"l":6.8,"n":5381,"o":6.9,"t":"2026-10-16T04:00:00Z","v":450928,"vw":6.888186},{"c":6.53,"h":6.76,"l":6.485,"n":4974,"o":6.76,"t":"2026-10-19T04:00:00Z","v":457238,"vw":6.531164},{"c":6.95,"h":6.965,"l":6.56,"n":5063,"o":6.56,"t":"2026-10-20T04:00:00Z","v":489773,"vw":6.877991},{"c":6.92,"h":7.09,"l":6.895,"n":4970,"o":7,"t":"2026-10-21T04:00:00Z","v":376476,"vw":6.958582},{"c":7.165,"h":7.2,"l":6.93,"n":6346,"o":6.93,"t":"2026-10-22T04:00:00Z","v":357085,"vw":7.143869}],"volatilityBars":[{"c":7.765,"h":7.78,"l":7.7,"n":88,"o":7.73,"t":"2026-09-22T13:30:00Z","v":18713,"vw":7.739769},{"c":7.73,"h":7.75,"l":7.715,"n":39,"o":7.75,"t":"2026-09-22T13:45:00Z","v":2253,"vw":7.720149},{"c":7.66,"h":7.73,"l":7.645,"n":191,"o":7.72,"t":"2026-09-22T14:00:00Z","v":19028,"vw":7.684906},{"c":7.62,"h":7.66,"l":7.61,"n":207,"o":7.66,"t":"2026-09-22T14:15:00Z","v":14559,"vw":7.625659},{"c":7.57,"h":7.62,"l":7.57,"n":158,"o":7.62,"t":"2026-09-22T14:30:00Z","v":9132,"vw":7.582844},{"c":7.5595,"h":7.575,"l":7.545,"n":137,"o":7.55,"t":"2026-09-22T14:45:00Z","v":12134,"vw":7.559706},{"c":7.55,"h":7.57,"l":7.53,"n":275,"o":7.5508,"t":"2026-09-22T15:00:00Z","v":22934,"vw":7.555207},{"c":7.595,"h":7.6,"l":7.55,"n":225,"o":7.55,"t":"2026-09-22T15:15:00Z","v":18975,"vw":7.577397},{"c":7.505,"h":7.595,"l":7.505,"n":222,"o":7.595,"t":"2026-09-22T15:30:00Z","v":35135,"vw":7.565048},{"c":7.51,"h":7.53,"l":7.49,"n":221,"o":7.505,"t":"2026-09-22T15:45:00Z","v":10555,"vw":7.50877},{"c":7.5,"h":7.51,"l":7.5,"n":104,"o":7.51,"t":"2026-09-22T16:00:00Z","v":5028,"vw":7.504415},{"c":7.49,"h":7.52,"l":7.485,"n":236,"o":7.5,"t":"2026-09-22T16:15:00Z","v":27549,"vw":7.506436},{"c":7.48,"h":7.52,"l":7.45,"n":232,"o":7.48,"t":"2026-09-22T16:30:00Z","v":22255,"vw":7.477331},{"c":7.54,"h":7.55,"l":7.48,"n":212,"o":7.48,"t":"2026-09-22T16:45:00Z","v":12386,"vw":7.522218},{"c":7.53,"h":7.545,"l":7.53,"n":79,"o":7.545,"t":"2026-09-22T17:00:00Z","v":3142,"vw":7.533267},{"c":7.545,"h":7.545,"l":7.515,"n":230,"o":7.53,"t":"2026-09-22T17:15:00Z","v":12169,"vw":7.527724},{"c":7.565,"h":7.565,"l":7.545,"n":111,"o":7.545,"t":"2026-09-22T17:30:00Z","v":3890,"vw":7.555922},{"c":7.625,"h":7.625,"l":7.57,"n":246,"o":7.57,"t":"2026-09-22T17:45:00Z","v":11854,"vw":7.600691},{"c":7.64,"h":7.645,"l":7.625,"n":122,"o":7.625,"t":"2026-09-22T18:00:00Z","v":4765,"vw":7.637193},{"c":7.655,"h":7.665,"l":7.65,"n":145,"o":7.65,"t":"2026-09-22T18:15:00Z","v":5673,"vw":7.66},{"c":7.665,"h":7.665,"l":7.64,"n":169,"o":7.655,"t":"2026-09-22T18:30:00Z","v":6084,"vw":7.648842},{"c":7.665,"h":7.671,"l":7.66,"n":147,"o":7.6608,"t":"2026-09-22T18:45:00Z","v":5223,"vw":7.668285},{"c":7.675,"h":7.675,"l":7.6601,"n":106,"o":7.665,"t":"2026-09-22T19:00:00Z","v":4582,"vw":7.66793},{"c":7.695,"h":7.695,"l":7.665,"n":210,"o":7.675,"t":"2026-09-22T19:15:00Z","v":11879,"vw":7.675765},{"c":7.705,"h":7.715,"l":7.685,"n":252,"o":7.6999,"t":"2026-09-22T19:30:00Z","v":12386,"vw":7.702239},{"c":7.68,"h":7.71,"l":7.675,"n":846,"o":7.71,"t":"2026-09-22T19:45:00Z","v":39516,"vw":7.692398},{"c":7.76,"h":7.76,"l":7.68,"n":15,"o":7.68,"t":"2026-09-22T20:00:00Z","v":71817,"vw":7.68025},{"c":7.5203,"h":7.64,"l":7.47,"n":191,"o":7.64,"t":"2026-09-23T13:30:00Z","v":13014,"vw":7.55232},{"c":7.51,"h":7.54,"l":7.5,"n":82,"o":7.53,"t":"2026-09-23T13:45:00Z","v":7051,"vw":7.530886},{"c":7.52,"h":7.545,"l":7.52,"n":119,"o":7.52,"t":"2026-09-23T14:00:00Z","v":5171,"vw":7.532379},{"c":7.49,"h":7.53,"l":7.46,"n":161,"o":7.53,"t":"2026-09-23T14:15:00Z","v":7567,"vw":7.490833},{"c":7.51,"h":7.51,"l":7.485,"n":130,"o":7.5,"t":"2026-09-23T14:30:00Z","v":8642,"vw":7.500747},{"c":7.505,"h":7.52,"l":7.505,"n":122,"o":7.51,"t":"2026-09-23T14:45:00Z","v":5460,"vw":7.511142},{"c":7.5,"h":7.51,"l":7.5,"n":61,"o":7.505,"t":"2026-09-23T15:00:00Z","v":1401,"vw":7.505},{"c":7.48,"h":7.5,"l":7.475,"n":195,"o":7.5,"t":"2026-09-23T15:15:00Z","v":12262,"vw":7.487682},{"c":7.48,"h":7.48,"l":7.465,"n":129,"o":7.47,"t":"2026-09-23T15:30:00Z","v":7053,"vw":7.472262},{"c":7.48,"h":7.49,"l":7.47,"n":85,"o":7.485,"t":"2026-09-23T15:45:00Z","v":5097,"vw":7.47528},{"c":7.47,"h":7.47,"l":7.455,"n":119,"o":7.47,"t":"2026-09-23T16:00:00Z","v":5559,"vw":7.465579},{"c":7.48,"h":7.485,"l":7.46,"n":159,"o":7.46,"t":"2026-09-23T16:15:00Z","v":8054,"vw":7.46879},{"c":7.5,"h":7.5,"l":7.475,"n":75,"o":7.475,"t":"2026-09-23T16:30:00Z","v":4294,"vw":7.487356},{"c":7.505,"h":7.52,"l":7.485,"n":178,"o":7.495,"t":"2026-09-23T16:45:00Z","v":10917,"vw":7.498182},{"c":7.51,"h":7.51,"l":7.49,"n":117,"o":7.5,"t":"2026-09-23T17:00:00Z","v":6781,"vw":7.50195},{"c":7.51,"h":7.51,"l":7.49,"n":110,"o":7.5,"t":"2026-09-23T17:15:00Z","v":6357,"vw":7.495693},{"c":7.52,"h":7.52,"l":7.505,"n":125,"o":7.51,"t":"2026-09-23T17:30:00Z","v":13950,"vw":7.510051},{"c":7.525,"h":7.53,"l":7.52,"n":98,"o":7.525,"t":"2026-09-23T17:45:00Z","v":5369,"vw":7.523821},{"c":7.54,"h":7.55,"l":7.525,"n":131,"o":7.53,"t":"2026-09-23T18:00:00Z","v":5489,"vw":7.5365},{"c":7.535,"h":7.54,"l":7.53,"n":76,"o":7.535,"t":"2026-09-23T18:15:00Z","v":4036,"vw":7.537473},{"c":7.525,"h":7.54,"l":7.52,"n":136,"o":7.535,"t":"2026-09-23T18:30:00Z","v":11782,"vw":7.531189},{"c":7.52,"h":7.53,"l":7.52,"n":93,"o":7.525,"t":"2026-09-23T18:45:00Z","v":3362,"vw":7.523234},{"c":7.485,"h":7.52,"l":7.465,"n":267,"o":7.52,"t":"2026-09-23T19:00:00Z","v":17010,"vw":7.484189},{"c":7.45,"h":7.485,"l":7.43,"n":200,"o":7.485,"t":"2026-09-23T19:15:00Z","v":10114,"vw":7.452573},{"c":7.435,"h":7.455,"l":7.435,"n":233,"o":7.445,"t":"2026-09-23T19:30:00Z","v":9267,"vw":7.446711},{"c":7.455,"h":7.475,"l":7.425,"n":984,"o":7.435,"t":"2026-09-23T19:45:00Z","v":38275,"vw":7.447779},{"c":7.47,"h":7.47,"l":7.47,"n":22,"o":7.47,"t":"2026-09-23T20:00:00Z","v":61238,"vw":7.47},{"c":7.54,"h":7.57,"l":7.45,"n":436,"o":7.47,"t":"2026-09-24T13:30:00Z","v":38656,"vw":7.503077},{"c":7.515,"h":7.52,"l":7.515,"n":15,"o":7.52,"t":"2026-09-24T13:45:00Z","v":330,"vw":7.5175},{"c":7.54,"h":7.54,"l":7.5,"n":200,"o":7.5,"t":"2026-09-24T14:00:00Z","v":14101,"vw":7.516987},{"c":7.5,"h":7.5377,"l":7.5,"n":109,"o":7.5377,"t":"2026-09-24T14:15:00Z","v":4789,"vw":7.525884},{"c":7.485,"h":7.51,"l":7.485,"n":111,"o":7.51,"t":"2026-09-24T14:30:00Z","v":5223,"vw":7.497913},{"c":7.505,"h":7.505,"l":7.48,"n":110,"o":7.48,"t":"2026-09-24T14:45:00Z","v":5552,"vw":7.493703},{"c":7.515,"h":7.515,"l":7.5,"n":82,"o":7.505,"t":"2026-09-24T15:00:00Z","v":3590,"vw":7.506784},{"c":7.53,"h":7.53,"l":7.515,"n":93,"o":7.515,"t":"2026-09-24T15:15:00Z","v":2874,"vw":7.524375},{"c":7.535,"h":7.545,"l":7.53,"n":128,"o":7.53,"t":"2026-09-24T15:30:00Z","v":7210,"vw":7.535488},{"c":7.5,"h":7.535,"l":7.5,"n":131,"o":7.535,"t":"2026-09-24T15:45:00Z","v":14858,"vw":7.51049},{"c":7.51,"h":7.51,"l":7.495,"n":65,"o":7.5,"t":"2026-09-24T16:00:00Z","v":2910,"vw":7.503047},{"c":7.57,"h":7.6,"l":7.51,"n":232,"o":7.51,"t":"2026-09-24T16:15:00Z","v":11638,"vw":7.568102},{"c":7.59,"h":7.59,"l":7.555,"n":111,"o":7.57,"t":"2026-09-24T16:30:00Z","v":4623,"vw":7.571919},{"c":7.57,"h":7.58,"l":7.57,"n":34,"o":7.58,"t":"2026-09-24T16:45:00Z","v":1756,"vw":7.576945},{"c":7.56,"h":7.57,"l":7.56,"n":120,"o":7.57,"t":"2026-09-24T17:00:00Z","v":4531,"vw":7.563309},{"c":7.58,"h":7.58,"l":7.54,"n":127,"o":7.56,"t":"2026-09-24T17:15:00Z","v":16787,"vw":7.56589},{"c":7.56,"h":7.575,"l":7.56,"n":65,"o":7.57,"t":"2026-09-24T17:30:00Z","v":2340,"vw":7.563832},{"c":7.55,"h":7.56,"l":7.54,"n":165,"o":7.55,"t":"2026-09-24T17:45:00Z","v":5830,"vw":7.547689},{"c":7.525,"h":7.55,"l":7.485,"n":317,"o":7.55,"t":"2026-09-24T18:00:00Z","v":23375,"vw":7.504424},{"c":7.54,"h":7.54,"l":7.515,"n":106,"o":7.52,"t":"2026-09-24T18:15:00Z","v":5905,"vw":7.524721},{"c":7.585,"h":7.585,"l":7.535,"n":255,"o":7.54,"t":"2026-09-24T18:30:00Z","v":16622,"vw":7.56858},{"c":7.545,"h":7.585,"l":7.545,"n":184,"o":7.58,"t":"2026-09-24T18:45:00Z","v":8420,"vw":7.570957},{"c":7.525,"h":7.545,"l":7.52,"n":154,"o":7.545,"t":"2026-09-24T19:00:00Z","v":6654,"vw":7.530397},{"c":7.53,"h":7.535,"l":7.505,"n":286,"o":7.52,"t":"2026-09-24T19:15:00Z","v":23043,"vw":7.525398},{"c":7.53,"h":7.535,"l":7.51,"n":275,"o":7.525,"t":"2026-09-24T19:30:00Z","v":14620,"vw":7.520561},{"c":7.52,"h":7.53,"l":7.5,"n":993,"o":7.52,"t":"2026-09-24T19:45:00Z","v":44397,"vw":7.5145},{"c":7.53,"h":7.53,"l":7.52,"n":16,"o":7.52,"t":"2026-09-24T20:00:00Z","v":94273,"vw":7.521942},{"c":7.48,"h":7.53,"l":7.46,"n":86,"o":7.52,"t":"2026-09-25T13:30:00Z","v":5814,"vw":7.491199},{"c":7.48,"h":7.48,"l":7.48,"n":13,"o":7.48,"t":"2026-09-25T13:45:00Z","v":204,"vw":7.48},{"c":7.425,"h":7.4695,"l":7.4157,"n":83,"o":7.4695,"t":"2026-09-25T14:00:00Z","v":4021,"vw":7.433094},{"c":7.4,"h":7.41,"l":7.4,"n":84,"o":7.41,"t":"2026-09-25T14:15:00Z","v":4028,"vw":7.405557},{"c":7.4,"h":7.41,"l":7.38,"n":181,"o":7.39,"t":"2026-09-25T14:30:00Z","v":8688,"vw":7.391449},{"c":7.385,"h":7.4,"l":7.385,"n":59,"o":7.4,"t":"2026-09-25T14:45:00Z","v":2261,"vw":7.397324},{"c":7.4099,"h":7.42,"l":7.38,"n":123,"o":7.38,"t":"2026-09-25T15:00:00Z","v":5022,"vw":7.401673},{"c":7.37,"h":7.405,"l":7.37,"n":75,"o":7.405,"t":"2026-09-25T15:15:00Z","v":2402,"vw":7.380824},{"c":7.38,"h":7.39,"l":7.3709,"n":130,"o":7.38,"t":"2026-09-25T15:30:00Z","v":8953,"vw":7.384315},{"c":7.4,"h":7.4,"l":7.38,"n":129,"o":7.38,"t":"2026-09-25T15:45:00Z","v":10316,"vw":7.397673},{"c":7.44,"h":7.46,"l":7.41,"n":217,"o":7.41,"t":"2026-09-25T16:00:00Z","v":7480,"vw":7.432789},{"c":7.405,"h":7.44,"l":7.39,"n":136,"o":7.44,"t":"2026-09-25T16:15:00Z","v":5719,"vw":7.408356},{"c":7.39,"h":7.4,"l":7.39,"n":52,"o":7.4,"t":"2026-09-25T16:30:00Z","v":2096,"vw":7.398343},{"c":7.38,"h":7.39,"l":7.38,"n":86,"o":7.39,"t":"2026-09-25T16:45:00Z","v":2767,"vw":7.382839},{"c":7.405,"h":7.41,"l":7.38,"n":70,"o":7.38,"t":"2026-09-25T17:00:00Z","v":2340,"vw":7.390664},{"c":7.38,"h":7.4,"l":7.375,"n":167,"o":7.4,"t":"2026-09-25T17:15:00Z","v":6407,"vw":7.384983},{"c":7.37,"h":7.3777,"l":7.36,"n":93,"o":7.37,"t":"2026-09-25T17:30:00Z","v":2965,"vw":7.368664},{"c":7.37,"h":7.375,"l":7.36,"n":103,"o":7.37,"t":"2026-09-25T17:45:00Z","v":3759,"vw":7.369562},{"c":7.375,"h":7.38,"l":7.37,"n":104,"o":7.37,"t":"2026-09-25T18:00:00Z","v":2962,"vw":7.371971},{"c":7.385,"h":7.4,"l":7.38,"n":167,"o":7.38,"t":"2026-09-25T18:15:00Z","v":9167,"vw":7.387118},{"c":7.395,"h":7.395,"l":7.385,"n":68,"o":7.385,"t":"2026-09-25T18:30:00Z","v":2144,"vw":7.390515},{"c":7.395,"h":7.3991,"l":7.395,"n":75,"o":7.395,"t":"2026-09-25T18:45:00Z","v":1941,"vw":7.395523},{"c":7.4,"h":7.4,"l":7.38,"n":236,"o":7.39,"t":"2026-09-25T19:00:00Z","v":8273,"vw":7.38833},{"c":7.39,"h":7.41,"l":7.39,"n":114,"o":7.405,"t":"2026-09-25T19:15:00Z","v":4615,"vw":7.399863},{"c":7.39,"h":7.395,"l":7.375,"n":315,"o":7.395,"t":"2026-09-25T19:30:00Z","v":20315,"vw":7.388524},{"c":7.37,"h":7.41,"l":7.365,"n":951,"o":7.4,"t":"2026-09-25T19:45:00Z","v":44896,"vw":7.381684},{"c":7.37,"h":7.37,"l":7.37,"n":19,"o":7.37,"t":"2026-09-25T20:00:00Z","v":57083,"vw":7.37},{"c":7.23,"h":7.35,"l":7.23,"n":136,"o":7.24,"t":"2026-09-28T13:30:00Z","v":12838,"vw":7.264821},{"c":7.25,"h":7.265,"l":7.25,"n":84,"o":7.25,"t":"2026-09-28T13:45:00Z","v":3406,"vw":7.254962},{"c":7.315,"h":7.35,"l":7.25,"n":182,"o":7.25,"t":"2026-09-28T14:00:00Z","v":14069,"vw":7.301216},{"c":7.31,"h":7.31,"l":7.3,"n":57,"o":7.31,"t":"2026-09-28T14:15:00Z","v":5269,"vw":7.309108},{"c":7.28,"h":7.325,"l":7.26,"n":357,"o":7.31,"t":"2026-09-28T14:30:00Z","v":29198,"vw":7.289297},{"c":7.25,"h":7.3101,"l":7.24,"n":346,"o":7.27,"t":"2026-09-28T14:45:00Z","v":69706,"vw":7.284857},{"c":7.24,"h":7.25,"l":7.24,"n":49,"o":7.25,"t":"2026-09-28T15:00:00Z","v":2382,"vw":7.242796},{"c":7.225,"h":7.23,"l":7.195,"n":173,"o":7.23,"t":"2026-09-28T15:15:00Z","v":21813,"vw":7.203823},{"c":7.225,"h":7.23,"l":7.2,"n":201,"o":7.22,"t":"2026-09-28T15:30:00Z","v":9579,"vw":7.217431},{"c":7.23,"h":7.23,"l":7.23,"n":29,"o":7.23,"t":"2026-09-28T15:45:00Z","v":1020,"vw":7.23},{"c":7.225,"h":7.245,"l":7.22,"n":98,"o":7.225,"t":"2026-09-28T16:00:00Z","v":9826,"vw":7.226189},{"c":7.23,"h":7.23,"l":7.18,"n":311,"o":7.22,"t":"2026-09-28T16:15:00Z","v":20189,"vw":7.199317},{"c":7.205,"h":7.23,"l":7.2,"n":81,"o":7.23,"t":"2026-09-28T16:30:00Z","v":3759,"vw":7.216196},{"c":7.22,"h":7.22,"l":7.195,"n":92,"o":7.21,"t":"2026-09-28T16:45:00Z","v":3846,"vw":7.2035},{"c":7.26,"h":7.28,"l":7.23,"n":190,"o":7.23,"t":"2026-09-28T17:00:00Z","v":6827,"vw":7.250056},{"c":7.265,"h":7.265,"l":7.24,"n":106,"o":7.26,"t":"2026-09-28T17:15:00Z","v":14960,"vw":7.255105},{"c":7.26,"h":7.27,"l":7.25,"n":79,"o":7.26,"t":"2026-09-28T17:30:00Z","v":7854,"vw":7.259833},{"c":7.27,"h":7.27,"l":7.26,"n":57,"o":7.26,"t":"2026-09-28T17:45:00Z","v":2654,"vw":7.262143},{"c":7.27,"h":7.27,"l":7.25,"n":197,"o":7.26,"t":"2026-09-28T18:00:00Z","v":7996,"vw":7.254198},{"c":7.245,"h":7.265,"l":7.245,"n":103,"o":7.265,"t":"2026-09-28T18:15:00Z","v":5023,"vw":7.256009},{"c":7.22,"h":7.245,"l":7.22,"n":186,"o":7.245,"t":"2026-09-28T18:30:00Z","v":11313,"vw":7.232533},{"c":7.225,"h":7.225,"l":7.22,"n":294,"o":7.22,"t":"2026-09-28T18:45:00Z","v":7077,"vw":7.221427},{"c":7.21,"h":7.22,"l":7.21,"n":121,"o":7.22,"t":"2026-09-28T19:00:00Z","v":6614,"vw":7.213825},{"c":7.225,"h":7.225,"l":7.21,"n":166,"o":7.21,"t":"2026-09-28T19:15:00Z","v":7011,"vw":7.218454},{"c":7.225,"h":7.235,"l":7.225,"n":277,"o":7.23,"t":"2026-09-28T19:30:00Z","v":9721,"vw":7.228598},{"c":7.27,"h":7.27,"l":7.225,"n":839,"o":7.23,"t":"2026-09-28T19:45:00Z","v":43157,"vw":7.24987},{"c":7.27,"h":7.27,"l":7.27,"n":21,"o":7.27,"t":"2026-09-28T20:00:00Z","v":51720,"vw":7.27},{"c":7.27,"h":7.29,"l":7.16,"n":132,"o":7.182,"t":"2026-09-29T13:30:00Z","v":9621,"vw":7.237377},{"c":7.2601,"h":7.28,"l":7.26,"n":25,"o":7.28,"t":"2026-09-29T13:45:00Z","v":1649,"vw":7.261623},{"c":7.285,"h":7.3,"l":7.27,"n":170,"o":7.28,"t":"2026-09-29T14:00:00Z","v":6328,"vw":7.279423},{"c":7.26,"h":7.3,"l":7.25,"n":137,"o":7.28,"t":"2026-09-29T14:15:00Z","v":7076,"vw":7.27943},{"c":7.27,"h":7.28,"l":7.2679,"n":108,"o":7.27,"t":"2026-09-29T14:30:00Z","v":7212,"vw":7.270009},{"c":7.26,"h":7.28,"l":7.26,"n":182,"o":7.27,"t":"2026-09-29T14:45:00Z","v":14679,"vw":7.262623},{"c":7.255,"h":7.255,"l":7.24,"n":66,"o":7.25,"t":"2026-09-29T15:00:00Z","v":2381,"vw":7.249624},{"c":7.23,"h":7.26,"l":7.23,"n":160,"o":7.26,"t":"2026-09-29T15:15:00Z","v":5580,"vw":7.244746},{"c":7.225,"h":7.23,"l":7.22,"n":41,"o":7.22,"t":"2026-09-29T15:30:00Z","v":1631,"vw":7.2285},{"c":7.22,"h":7.24,"l":7.22,"n":189,"o":7.235,"t":"2026-09-29T15:45:00Z","v":7169,"vw":7.227494},{"c":7.215,"h":7.23,"l":7.21,"n":110,"o":7.225,"t":"2026-09-29T16:00:00Z","v":7375,"vw":7.215666},{"c":7.22,"h":7.225,"l":7.215,"n":74,"o":7.215,"t":"2026-09-29T16:15:00Z","v":3467,"vw":7.219805},{"c":7.22,"h":7.23,"l":7.22,"n":121,"o":7.22,"t":"2026-09-29T16:30:00Z","v":4251,"vw":7.221146},{"c":7.21,"h":7.22,"l":7.2,"n":139,"o":7.215,"t":"2026-09-29T16:45:00Z","v":7297,"vw":7.209351},{"c":7.185,"h":7.22,"l":7.185,"n":186,"o":7.205,"t":"2026-09-29T17:00:00Z","v":10566,"vw":7.209938},{"c":7.195,"h":7.195,"l":7.19,"n":48,"o":7.19,"t":"2026-09-29T17:15:00Z","v":1588,"vw":7.191875},{"c":7.195,"h":7.2,"l":7.19,"n":85,"o":7.1908,"t":"2026-09-29T17:30:00Z","v":2476,"vw":7.194929},{"c":7.2,"h":7.215,"l":7.19,"n":223,"o":7.19,"t":"2026-09-29T17:45:00Z","v":13254,"vw":7.20738},{"c":7.195,"h":7.22,"l":7.195,"n":158,"o":7.195,"t":"2026-09-29T18:00:00Z","v":11210,"vw":7.209821},{"c":7.22,"h":7.22,"l":7.195,"n":85,"o":7.195,"t":"2026-09-29T18:15:00Z","v":2563,"vw":7.205},{"c":7.225,"h":7.225,"l":7.21,"n":150,"o":7.215,"t":"2026-09-29T18:30:00Z","v":10154,"vw":7.220236},{"c":7.225,"h":7.225,"l":7.215,"n":86,"o":7.225,"t":"2026-09-29T18:45:00Z","v":3605,"vw":7.22123},{"c":7.205,"h":7.23,"l":7.2,"n":131,"o":7.225,"t":"2026-09-29T19:00:00Z","v":5513,"vw":7.212822},{"c":7.19,"h":7.22,"l":7.175,"n":233,"o":7.2,"t":"2026-09-29T19:15:00Z","v":15544,"vw":7.198575},{"c":7.19,"h":7.21,"l":7.18,"n":327,"o":7.18,"t":"2026-09-29T19:30:00Z","v":17258,"vw":7.193572},{"c":7.185,"h":7.2,"l":7.165,"n":808,"o":7.19,"t":"2026-09-29T19:45:00Z","v":43681,"vw":7.179874},{"c":7.18,"h":7.2,"l":7.18,"n":11,"o":7.18,"t":"2026-09-29T20:00:00Z","v":59646,"vw":7.181947},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-29T20:15:00Z","v":308,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-30T08:00:00Z","v":137,"vw":7.18},{"c":7.19,"h":7.25,"l":7.165,"n":113,"o":7.25,"t":"2026-09-30T13:30:00Z","v":14520,"vw":7.198332},{"c":7.175,"h":7.18,"l":7.175,"n":26,"o":7.175,"t":"2026-09-30T13:45:00Z","v":833,"vw":7.176515},{"c":7.225,"h":7.225,"l":7.18,"n":166,"o":7.18,"t":"2026-09-30T14:00:00Z","v":7934,"vw":7.206272},{"c":7.23,"h":7.245,"l":7.22,"n":139,"o":7.225,"t":"2026-09-30T14:15:00Z","v":7206,"vw":7.232609},{"c":7.255,"h":7.255,"l":7.215,"n":144,"o":7.215,"t":"2026-09-30T14:30:00Z","v":8774,"vw":7.237634},{"c":7.26,"h":7.265,"l":7.25,"n":127,"o":7.255,"t":"2026-09-30T14:45:00Z","v":11328,"vw":7.259691},{"c":7.23,"h":7.26,"l":7.225,"n":136,"o":7.26,"t":"2026-09-30T15:00:00Z","v":7997,"vw":7.239408},{"c":7.195,"h":7.22,"l":7.1904,"n":90,"o":7.22,"t":"2026-09-30T15:15:00Z","v":6190,"vw":7.199538},{"c":7.17,"h":7.195,"l":7.17,"n":226,"o":7.195,"t":"2026-09-30T15:30:00Z","v":9136,"vw":7.185298},{"c":7.18,"h":7.185,"l":7.17,"n":111,"o":7.17,"t":"2026-09-30T15:45:00Z","v":6324,"vw":7.17979},{"c":7.175,"h":7.175,"l":7.175,"n":27,"o":7.175,"t":"2026-09-30T16:00:00Z","v":482,"vw":7.175},{"c":7.195,"h":7.195,"l":7.17,"n":189,"o":7.17,"t":"2026-09-30T16:15:00Z","v":11587,"vw":7.183898},{"c":7.19,"h":7.205,"l":7.18,"n":135,"o":7.195,"t":"2026-09-30T16:30:00Z","v":7934,"vw":7.194984},{"c":7.205,"h":7.205,"l":7.195,"n":70,"o":7.195,"t":"2026-09-30T16:45:00Z","v":4403,"vw":7.19977},{"c":7.195,"h":7.205,"l":7.195,"n":46,"o":7.205,"t":"2026-09-30T17:00:00Z","v":2295,"vw":7.200642},{"c":7.165,"h":7.19,"l":7.155,"n":135,"o":7.19,"t":"2026-09-30T17:15:00Z","v":10459,"vw":7.169256},{"c":7.1337,"h":7.175,"l":7.12,"n":375,"o":7.165,"t":"2026-09-30T17:30:00Z","v":21515,"vw":7.149628},{"c":7.125,"h":7.135,"l":7.12,"n":65,"o":7.135,"t":"2026-09-30T17:45:00Z","v":2827,"vw":7.127911},{"c":7.175,"h":7.175,"l":7.125,"n":173,"o":7.125,"t":"2026-09-30T18:00:00Z","v":26106,"vw":7.150388},{"c":7.175,"h":7.19,"l":7.175,"n":93,"o":7.18,"t":"2026-09-30T18:15:00Z","v":5740,"vw":7.181011},{"c":7.16,"h":7.18,"l":7.155,"n":210,"o":7.175,"t":"2026-09-30T18:30:00Z","v":11386,"vw":7.175107},{"c":7.155,"h":7.155,"l":7.145,"n":123,"o":7.155,"t":"2026-09-30T18:45:00Z","v":8634,"vw":7.149219},{"c":7.135,"h":7.155,"l":7.135,"n":103,"o":7.15,"t":"2026-09-30T19:00:00Z","v":5815,"vw":7.141092},{"c":7.135,"h":7.145,"l":7.135,"n":168,"o":7.135,"t":"2026-09-30T19:15:00Z","v":8024,"vw":7.138927},{"c":7.13,"h":7.14,"l":7.11,"n":287,"o":7.135,"t":"2026-09-30T19:30:00Z","v":25647,"vw":7.125132},{"c":7.085,"h":7.13,"l":7.08,"n":650,"o":7.125,"t":"2026-09-30T19:45:00Z","v":34133,"vw":7.104936},{"c":7.1,"h":7.11,"l":7.08,"n":16,"o":7.08,"t":"2026-09-30T20:00:00Z","v":113948,"vw":7.09998},{"c":7.6163,"h":7.6163,"l":7.6163,"n":1,"o":7.6163,"t":"2026-09-30T23:00:00Z","v":150,"vw":7.6163},{"c":6.95,"h":7.11,"l":6.95,"n":205,"o":7.11,"t":"2026-10-01T13:30:00Z","v":21235,"vw":7.010537},{"c":6.91,"h":6.95,"l":6.895,"n":259,"o":6.94,"t":"2026-10-01T13:45:00Z","v":7815,"vw":6.925314},{"c":6.94,"h":6.94,"l":6.8711,"n":86,"o":6.89,"t":"2026-10-01T14:00:00Z","v":5864,"vw":6.89966},{"c":6.88,"h":6.95,"l":6.88,"n":130,"o":6.95,"t":"2026-10-01T14:15:00Z","v":4414,"vw":6.901162},{"c":6.865,"h":6.89,"l":6.865,"n":46,"o":6.89,"t":"2026-10-01T14:30:00Z","v":2793,"vw":6.885956},{"c":6.865,"h":6.88,"l":6.83,"n":133,"o":6.85,"t":"2026-10-01T14:45:00Z","v":6900,"vw":6.865353},{"c":6.87,"h":6.88,"l":6.87,"n":74,"o":6.87,"t":"2026-10-01T15:00:00Z","v":3131,"vw":6.870537},{"c":6.84,"h":6.88,"l":6.835,"n":258,"o":6.87,"t":"2026-10-01T15:15:00Z","v":16618,"vw":6.853059},{"c":6.88,"h":6.89,"l":6.83,"n":159,"o":6.83,"t":"2026-10-01T15:30:00Z","v":8436,"vw":6.864321},{"c":6.895,"h":6.895,"l":6.88,"n":96,"o":6.88,"t":"2026-10-01T15:45:00Z","v":4225,"vw":6.886736},{"c":6.89,"h":6.91,"l":6.89,"n":103,"o":6.89,"t":"2026-10-01T16:00:00Z","v":3199,"vw":6.897575},{"c":6.915,"h":6.92,"l":6.89,"n":144,"o":6.89,"t":"2026-10-01T16:15:00Z","v":8081,"vw":6.906175},{"c":6.905,"h":6.9201,"l":6.9,"n":89,"o":6.92,"t":"2026-10-01T16:30:00Z","v":11641,"vw":6.90849},{"c":6.94,"h":6.98,"l":6.905,"n":760,"o":6.905,"t":"2026-10-01T16:45:00Z","v":51951,"vw":6.954843},{"c":6.96,"h":6.96,"l":6.94,"n":76,"o":6.94,"t":"2026-10-01T17:00:00Z","v":3344,"vw":6.953223},{"c":6.97,"h":6.97,"l":6.97,"n":80,"o":6.97,"t":"2026-10-01T17:15:00Z","v":2811,"vw":6.97},{"c":7,"h":7,"l":6.975,"n":177,"o":6.98,"t":"2026-10-01T17:30:00Z","v":7488,"vw":6.985915},{"c":6.99,"h":7,"l":6.99,"n":110,"o":7,"t":"2026-10-01T17:45:00Z","v":4520,"vw":6.994683},{"c":6.98,"h":6.98,"l":6.96,"n":145,"o":6.98,"t":"2026-10-01T18:00:00Z","v":6972,"vw":6.972012},{"c":6.975,"h":6.995,"l":6.975,"n":133,"o":6.9888,"t":"2026-10-01T18:15:00Z","v":4187,"vw":6.986018},{"c":6.98,"h":6.995,"l":6.98,"n":113,"o":6.99,"t":"2026-10-01T18:30:00Z","v":3408,"vw":6.99},{"c":6.965,"h":6.98,"l":6.965,"n":106,"o":6.98,"t":"2026-10-01T18:45:00Z","v":4480,"vw":6.969214},{"c":6.95,"h":6.965,"l":6.945,"n":148,"o":6.965,"t":"2026-10-01T19:00:00Z","v":6486,"vw":6.954849},{"c":6.965,"h":6.98,"l":6.9501,"n":292,"o":6.96,"t":"2026-10-01T19:15:00Z","v":31779,"vw":6.966084},{"c":6.965,"h":6.985,"l":6.96,"n":394,"o":6.97,"t":"2026-10-01T19:30:00Z","v":18688,"vw":6.974371},{"c":6.965,"h":6.99,"l":6.95,"n":936,"o":6.97,"t":"2026-10-01T19:45:00Z","v":52391,"vw":6.968199},{"c":6.97,"h":6.97,"l":6.97,"n":23,"o":6.97,"t":"2026-10-01T20:00:00Z","v":76932,"vw":6.97},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-02T10:45:00Z","v":2000,"vw":6.84},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-02T12:45:00Z","v":150,"vw":6.99},{"c":7.08,"h":7.085,"l":7,"n":86,"o":7.07,"t":"2026-10-02T13:30:00Z","v":12995,"vw":7.065579},{"c":7.09,"h":7.13,"l":7.08,"n":70,"o":7.08,"t":"2026-10-02T13:45:00Z","v":2135,"vw":7.10337},{"c":7.15,"h":7.15,"l":7.07,"n":175,"o":7.07,"t":"2026-10-02T14:00:00Z","v":6534,"vw":7.122874},{"c":7.2,"h":7.2,"l":7.15,"n":106,"o":7.15,"t":"2026-10-02T14:15:00Z","v":5353,"vw":7.177839},{"c":7.21,"h":7.21,"l":7.175,"n":68,"o":7.18,"t":"2026-10-02T14:30:00Z","v":3210,"vw":7.196535},{"c":7.165,"h":7.21,"l":7.165,"n":132,"o":7.2,"t":"2026-10-02T14:45:00Z","v":10146,"vw":7.18407},{"c":7.118,"h":7.16,"l":7.11,"n":312,"o":7.16,"t":"2026-10-02T15:00:00Z","v":20827,"vw":7.125801},{"c":7.09,"h":7.11,"l":7.085,"n":208,"o":7.11,"t":"2026-10-02T15:15:00Z","v":9018,"vw":7.094842},{"c":7.09,"h":7.095,"l":7.09,"n":53,"o":7.09,"t":"2026-10-02T15:30:00Z","v":2398,"vw":7.090573},{"c":7.075,"h":7.095,"l":7.075,"n":110,"o":7.09,"t":"2026-10-02T15:45:00Z","v":5209,"vw":7.086495},{"c":7.08,"h":7.08,"l":7.075,"n":58,"o":7.075,"t":"2026-10-02T16:00:00Z","v":1710,"vw":7.078333},{"c":7.065,"h":7.085,"l":7.065,"n":103,"o":7.08,"t":"2026-10-02T16:15:00Z","v":5898,"vw":7.076106},{"c":7.08,"h":7.08,"l":7.07,"n":139,"o":7.07,"t":"2026-10-02T16:30:00Z","v":5608,"vw":7.077492},{"c":7.1,"h":7.1,"l":7.085,"n":33,"o":7.085,"t":"2026-10-02T16:45:00Z","v":1092,"vw":7.090625},{"c":7.115,"h":7.13,"l":7.1,"n":104,"o":7.1,"t":"2026-10-02T17:00:00Z","v":4361,"vw":7.119509},{"c":7.125,"h":7.13,"l":7.12,"n":103,"o":7.12,"t":"2026-10-02T17:15:00Z","v":4248,"vw":7.124971},{"c":7.13,"h":7.13,"l":7.115,"n":153,"o":7.12,"t":"2026-10-02T17:30:00Z","v":5575,"vw":7.122738},{"c":7.13,"h":7.145,"l":7.125,"n":176,"o":7.14,"t":"2026-10-02T17:45:00Z","v":6464,"vw":7.135741},{"c":7.13,"h":7.135,"l":7.13,"n":72,"o":7.135,"t":"2026-10-02T18:00:00Z","v":1849,"vw":7.13161},{"c":7.11,"h":7.13,"l":7.11,"n":179,"o":7.13,"t":"2026-10-02T18:15:00Z","v":9049,"vw":7.120202},{"c":7.11,"h":7.12,"l":7.105,"n":125,"o":7.12,"t":"2026-10-02T18:30:00Z","v":8129,"vw":7.107716},{"c":7.17,"h":7.18,"l":7.115,"n":304,"o":7.115,"t":"2026-10-02T18:45:00Z","v":81528,"vw":7.159993},{"c":7.165,"h":7.2,"l":7.16,"n":325,"o":7.17,"t":"2026-10-02T19:00:00Z","v":30915,"vw":7.185509},{"c":7.165,"h":7.17,"l":7.16,"n":113,"o":7.165,"t":"2026-10-02T19:15:00Z","v":3232,"vw":7.165038},{"c":7.105,"h":7.16,"l":7.1,"n":364,"o":7.16,"t":"2026-10-02T19:30:00Z","v":19166,"vw":7.143424},{"c":7.095,"h":7.12,"l":7.07,"n":669,"o":7.105,"t":"2026-10-02T19:45:00Z","v":35851,"vw":7.092572},{"c":7.08,"h":7.08,"l":7.08,"n":14,"o":7.08,"t":"2026-10-02T20:00:00Z","v":131144,"vw":7.08},{"c":6.99,"h":7.13,"l":6.99,"n":95,"o":7.11,"t":"2026-10-05T13:30:00Z","v":5495,"vw":7.066168},{"c":6.965,"h":6.98,"l":6.96,"n":88,"o":6.96,"t":"2026-10-05T13:45:00Z","v":5015,"vw":6.966718},{"c":7.05,"h":7.05,"l":6.97,"n":81,"o":6.97,"t":"2026-10-05T14:00:00Z","v":2932,"vw":7.005223},{"c":7.03,"h":7.065,"l":7.02,"n":66,"o":7.065,"t":"2026-10-05T14:15:00Z","v":2687,"vw":7.049787},{"c":6.985,"h":7.02,"l":6.98,"n":131,"o":7.02,"t":"2026-10-05T14:30:00Z","v":3876,"vw":7.008851},{"c":7,"h":7.01,"l":6.98,"n":180,"o":7,"t":"2026-10-05T14:45:00Z","v":4928,"vw":6.996523},{"c":7.005,"h":7.0068,"l":7,"n":55,"o":7.0068,"t":"2026-10-05T15:00:00Z","v":3021,"vw":7.004415},{"c":7.05,"h":7.05,"l":7.01,"n":100,"o":7.01,"t":"2026-10-05T15:15:00Z","v":4810,"vw":7.028244},{"c":7.075,"h":7.075,"l":7.0699,"n":43,"o":7.0699,"t":"2026-10-05T15:30:00Z","v":1255,"vw":7.0708},{"c":7.075,"h":7.085,"l":7.065,"n":135,"o":7.085,"t":"2026-10-05T15:45:00Z","v":5414,"vw":7.07178},{"c":7.095,"h":7.095,"l":7.08,"n":56,"o":7.08,"t":"2026-10-05T16:00:00Z","v":1537,"vw":7.086532},{"c":7.12,"h":7.13,"l":7.08,"n":173,"o":7.095,"t":"2026-10-05T16:15:00Z","v":9408,"vw":7.095258},{"c":7.125,"h":7.13,"l":7.125,"n":35,"o":7.13,"t":"2026-10-05T16:30:00Z","v":4924,"vw":7.125238},{"c":7.13,"h":7.13,"l":7.125,"n":24,"o":7.125,"t":"2026-10-05T16:45:00Z","v":793,"vw":7.128448},{"c":7.1,"h":7.125,"l":7.09,"n":305,"o":7.125,"t":"2026-10-05T17:00:00Z","v":16827,"vw":7.109042},{"c":7.11,"h":7.115,"l":7.09,"n":235,"o":7.095,"t":"2026-10-05T17:15:00Z","v":13074,"vw":7.101641},{"c":7.095,"h":7.105,"l":7.085,"n":133,"o":7.1,"t":"2026-10-05T17:30:00Z","v":7437,"vw":7.092937},{"c":7.11,"h":7.11,"l":7.1,"n":104,"o":7.1,"t":"2026-10-05T17:45:00Z","v":3745,"vw":7.107043},{"c":7.1,"h":7.12,"l":7.1,"n":124,"o":7.12,"t":"2026-10-05T18:00:00Z","v":4998,"vw":7.105747},{"c":7.09,"h":7.095,"l":7.09,"n":70,"o":7.09,"t":"2026-10-05T18:15:00Z","v":2205,"vw":7.090631},{"c":7.085,"h":7.105,"l":7.085,"n":133,"o":7.1,"t":"2026-10-05T18:30:00Z","v":8745,"vw":7.09274},{"c":7.13,"h":7.13,"l":7.09,"n":154,"o":7.09,"t":"2026-10-05T18:45:00Z","v":6581,"vw":7.110941},{"c":7.135,"h":7.135,"l":7.12,"n":152,"o":7.1201,"t":"2026-10-05T19:00:00Z","v":7554,"vw":7.122275},{"c":7.125,"h":7.13,"l":7.125,"n":135,"o":7.13,"t":"2026-10-05T19:15:00Z","v":3764,"vw":7.128463},{"c":7.115,"h":7.1351,"l":7.115,"n":393,"o":7.125,"t":"2026-10-05T19:30:00Z","v":25706,"vw":7.122662},{"c":7.11,"h":7.14,"l":7.09,"n":1054,"o":7.115,"t":"2026-10-05T19:45:00Z","v":67344,"vw":7.109476},{"c":7.11,"h":7.11,"l":7.11,"n":22,"o":7.11,"t":"2026-10-05T20:00:00Z","v":73353,"vw":7.11},{"c":7.18,"h":7.19,"l":7.15,"n":43,"o":7.16,"t":"2026-10-06T13:30:00Z","v":3872,"vw":7.169129},{"c":7.21,"h":7.21,"l":7.1883,"n":80,"o":7.19,"t":"2026-10-06T13:45:00Z","v":4423,"vw":7.204653},{"c":7.23,"h":7.23,"l":7.21,"n":93,"o":7.22,"t":"2026-10-06T14:00:00Z","v":3377,"vw":7.223154},{"c":7.21,"h":7.24,"l":7.2,"n":136,"o":7.21,"t":"2026-10-06T14:15:00Z","v":7278,"vw":7.215283},{"c":7.21,"h":7.21,"l":7.2,"n":85,"o":7.21,"t":"2026-10-06T14:30:00Z","v":4510,"vw":7.205354},{"c":7.24,"h":7.25,"l":7.22,"n":86,"o":7.22,"t":"2026-10-06T14:45:00Z","v":4685,"vw":7.241137},{"c":7.265,"h":7.265,"l":7.25,"n":44,"o":7.25,"t":"2026-10-06T15:00:00Z","v":1481,"vw":7.254134},{"c":7.275,"h":7.275,"l":7.26,"n":48,"o":7.26,"t":"2026-10-06T15:15:00Z","v":1828,"vw":7.272122},{"c":7.27,"h":7.27,"l":7.27,"n":173,"o":7.27,"t":"2026-10-06T15:30:00Z","v":11252,"vw":7.27},{"c":7.27,"h":7.275,"l":7.265,"n":56,"o":7.27,"t":"2026-10-06T15:45:00Z","v":2918,"vw":7.270477},{"c":7.275,"h":7.275,"l":7.275,"n":7,"o":7.275,"t":"2026-10-06T16:00:00Z","v":146,"vw":7.275},{"c":7.28,"h":7.28,"l":7.275,"n":34,"o":7.28,"t":"2026-10-06T16:15:00Z","v":1110,"vw":7.276667},{"c":7.28,"h":7.28,"l":7.27,"n":53,"o":7.275,"t":"2026-10-06T16:30:00Z","v":1923,"vw":7.276},{"c":7.265,"h":7.28,"l":7.265,"n":134,"o":7.28,"t":"2026-10-06T16:45:00Z","v":3926,"vw":7.271384},{"c":7.235,"h":7.265,"l":7.23,"n":425,"o":7.265,"t":"2026-10-06T17:00:00Z","v":30655,"vw":7.249311},{"c":7.24,"h":7.26,"l":7.23,"n":101,"o":7.235,"t":"2026-10-06T17:15:00Z","v":7165,"vw":7.2418},{"c":7.24,"h":7.26,"l":7.23,"n":82,"o":7.23,"t":"2026-10-06T17:30:00Z","v":8402,"vw":7.234707},{"c":7.23,"h":7.27,"l":7.22,"n":273,"o":7.25,"t":"2026-10-06T17:45:00Z","v":23766,"vw":7.24772},{"c":7.2,"h":7.235,"l":7.2,"n":168,"o":7.235,"t":"2026-10-06T18:00:00Z","v":5888,"vw":7.214349},{"c":7.16,"h":7.19,"l":7.15,"n":139,"o":7.19,"t":"2026-10-06T18:15:00Z","v":8680,"vw":7.171904},{"c":7.17,"h":7.19,"l":7.155,"n":216,"o":7.155,"t":"2026-10-06T18:30:00Z","v":17406,"vw":7.165123},{"c":7.1847,"h":7.1847,"l":7.175,"n":78,"o":7.175,"t":"2026-10-06T18:45:00Z","v":3104,"vw":7.180095},{"c":7.2,"h":7.2,"l":7.185,"n":122,"o":7.185,"t":"2026-10-06T19:00:00Z","v":6855,"vw":7.191241},{"c":7.18,"h":7.195,"l":7.175,"n":220,"o":7.195,"t":"2026-10-06T19:15:00Z","v":14470,"vw":7.186459},{"c":7.2,"h":7.205,"l":7.18,"n":269,"o":7.18,"t":"2026-10-06T19:30:00Z","v":11789,"vw":7.192068},{"c":7.195,"h":7.2,"l":7.18,"n":504,"o":7.19,"t":"2026-10-06T19:45:00Z","v":27205,"vw":7.19074},{"c":7.195,"h":7.195,"l":7.195,"n":19,"o":7.195,"t":"2026-10-06T20:00:00Z","v":56098,"vw":7.195},{"c":7.22,"h":7.52,"l":7.12,"n":164,"o":7.12,"t":"2026-10-07T13:30:00Z","v":13163,"vw":7.197716},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-10-07T13:45:00Z","v":100,"vw":7.225},{"c":7.17,"h":7.23,"l":7.17,"n":76,"o":7.22,"t":"2026-10-07T14:00:00Z","v":3604,"vw":7.204081},{"c":7.12,"h":7.155,"l":7.12,"n":75,"o":7.155,"t":"2026-10-07T14:15:00Z","v":3337,"vw":7.127216},{"c":7.1,"h":7.12,"l":7.09,"n":233,"o":7.115,"t":"2026-10-07T14:30:00Z","v":12076,"vw":7.109241},{"c":7.085,"h":7.09,"l":7.085,"n":17,"o":7.09,"t":"2026-10-07T14:45:00Z","v":814,"vw":7.087596},{"c":7.06,"h":7.08,"l":7.06,"n":125,"o":7.08,"t":"2026-10-07T15:00:00Z","v":5874,"vw":7.068418},{"c":7.025,"h":7.04,"l":7.02,"n":64,"o":7.04,"t":"2026-10-07T15:15:00Z","v":2040,"vw":7.032256},{"c":7.04,"h":7.045,"l":7.03,"n":86,"o":7.03,"t":"2026-10-07T15:30:00Z","v":4859,"vw":7.036016},{"c":7.065,"h":7.065,"l":7.035,"n":147,"o":7.035,"t":"2026-10-07T15:45:00Z","v":9362,"vw":7.049548},{"c":7.065,"h":7.065,"l":7.065,"n":12,"o":7.065,"t":"2026-10-07T16:00:00Z","v":1181,"vw":7.065},{"c":7.1,"h":7.1,"l":7.065,"n":128,"o":7.065,"t":"2026-10-07T16:15:00Z","v":8752,"vw":7.080468},{"c":7.11,"h":7.12,"l":7.11,"n":11,"o":7.12,"t":"2026-10-07T16:30:00Z","v":549,"vw":7.117826},{"c":7.12,"h":7.125,"l":7.12,"n":61,"o":7.12,"t":"2026-10-07T16:45:00Z","v":3100,"vw":7.120695},{"c":7.15,"h":7.15,"l":7.12,"n":152,"o":7.12,"t":"2026-10-07T17:00:00Z","v":4773,"vw":7.131054},{"c":7.125,"h":7.145,"l":7.125,"n":147,"o":7.145,"t":"2026-10-07T17:15:00Z","v":7150,"vw":7.131589},{"c":7.12,"h":7.125,"l":7.115,"n":71,"o":7.125,"t":"2026-10-07T17:30:00Z","v":2840,"vw":7.120269},{"c":7.11,"h":7.125,"l":7.11,"n":68,"o":7.12,"t":"2026-10-07T17:45:00Z","v":2290,"vw":7.119593},{"c":7.115,"h":7.115,"l":7.11,"n":24,"o":7.11,"t":"2026-10-07T18:00:00Z","v":1334,"vw":7.1145},{"c":7.13,"h":7.13,"l":7.115,"n":81,"o":7.12,"t":"2026-10-07T18:15:00Z","v":3760,"vw":7.125189},{"c":7.145,"h":7.15,"l":7.135,"n":79,"o":7.135,"t":"2026-10-07T18:30:00Z","v":3473,"vw":7.145528},{"c":7.15,"h":7.15,"l":7.145,"n":62,"o":7.145,"t":"2026-10-07T18:45:00Z","v":2985,"vw":7.148869},{"c":7.135,"h":7.145,"l":7.125,"n":124,"o":7.145,"t":"2026-10-07T19:00:00Z","v":7545,"vw":7.132662},{"c":7.14,"h":7.14,"l":7.13,"n":110,"o":7.13,"t":"2026-10-07T19:15:00Z","v":4512,"vw":7.1341},{"c":7.14,"h":7.15,"l":7.13,"n":180,"o":7.15,"t":"2026-10-07T19:30:00Z","v":5932,"vw":7.137319},{"c":7.16,"h":7.16,"l":7.135,"n":710,"o":7.135,"t":"2026-10-07T19:45:00Z","v":23448,"vw":7.143431},{"c":7.16,"h":7.16,"l":7.16,"n":22,"o":7.16,"t":"2026-10-07T20:00:00Z","v":44245,"vw":7.16},{"c":7.105,"h":7.105,"l":7.0584,"n":15,"o":7.07,"t":"2026-10-08T13:30:00Z","v":5313,"vw":7.070794},{"c":7.125,"h":7.14,"l":7.125,"n":35,"o":7.14,"t":"2026-10-08T13:45:00Z","v":1878,"vw":7.136127},{"c":7.08,"h":7.115,"l":7.07,"n":75,"o":7.115,"t":"2026-10-08T14:00:00Z","v":4723,"vw":7.09978},{"c":7.1,"h":7.1,"l":7.075,"n":122,"o":7.08,"t":"2026-10-08T14:15:00Z","v":2628,"vw":7.090185},{"c":7.08,"h":7.09,"l":7.08,"n":20,"o":7.09,"t":"2026-10-08T14:30:00Z","v":664,"vw":7.085},{"c":7.09,"h":7.095,"l":7.09,"n":50,"o":7.09,"t":"2026-10-08T14:45:00Z","v":3178,"vw":7.090177},{"c":7.07,"h":7.1,"l":7.07,"n":95,"o":7.09,"t":"2026-10-08T15:00:00Z","v":6308,"vw":7.087271},{"c":7.045,"h":7.07,"l":7.02,"n":134,"o":7.07,"t":"2026-10-08T15:15:00Z","v":20472,"vw":7.040325},{"c":7.06,"h":7.07,"l":7.05,"n":53,"o":7.05,"t":"2026-10-08T15:30:00Z","v":3322,"vw":7.056221},{"c":7.075,"h":7.08,"l":7.05,"n":83,"o":7.06,"t":"2026-10-08T15:45:00Z","v":2962,"vw":7.065962},{"c":7.06,"h":7.085,"l":7.02,"n":229,"o":7.085,"t":"2026-10-08T16:00:00Z","v":22919,"vw":7.036963},{"c":7.075,"h":7.11,"l":7.06,"n":184,"o":7.06,"t":"2026-10-08T16:15:00Z","v":7605,"vw":7.084586},{"c":7.08,"h":7.0846,"l":7.07,"n":54,"o":7.075,"t":"2026-10-08T16:30:00Z","v":2369,"vw":7.079082},{"c":7.125,"h":7.13,"l":7.07,"n":186,"o":7.07,"t":"2026-10-08T16:45:00Z","v":4605,"vw":7.099943},{"c":7.15,"h":7.15,"l":7.115,"n":136,"o":7.125,"t":"2026-10-08T17:00:00Z","v":5494,"vw":7.126275},{"c":7.14,"h":7.15,"l":7.13,"n":177,"o":7.15,"t":"2026-10-08T17:15:00Z","v":11901,"vw":7.144465},{"c":7.16,"h":7.16,"l":7.14,"n":53,"o":7.14,"t":"2026-10-08T17:30:00Z","v":3748,"vw":7.154007},{"c":7.155,"h":7.165,"l":7.15,"n":134,"o":7.165,"t":"2026-10-08T17:45:00Z","v":6518,"vw":7.157466},{"c":7.15,"h":7.16,"l":7.145,"n":166,"o":7.155,"t":"2026-10-08T18:00:00Z","v":6705,"vw":7.152357},{"c":7.135,"h":7.14,"l":7.135,"n":28,"o":7.14,"t":"2026-10-08T18:15:00Z","v":1534,"vw":7.139585},{"c":7.13,"h":7.135,"l":7.13,"n":71,"o":7.135,"t":"2026-10-08T18:30:00Z","v":2260,"vw":7.133681},{"c":7.13,"h":7.13,"l":7.13,"n":57,"o":7.13,"t":"2026-10-08T18:45:00Z","v":2663,"vw":7.13},{"c":7.14,"h":7.15,"l":7.13,"n":148,"o":7.13,"t":"2026-10-08T19:00:00Z","v":4441,"vw":7.138357},{"c":7.14,"h":7.15,"l":7.14,"n":170,"o":7.145,"t":"2026-10-08T19:15:00Z","v":7045,"vw":7.148634},{"c":7.135,"h":7.145,"l":7.13,"n":218,"o":7.14,"t":"2026-10-08T19:30:00Z","v":7403,"vw":7.139837},{"c":7.19,"h":7.21,"l":7.13,"n":928,"o":7.13,"t":"2026-10-08T19:45:00Z","v":34276,"vw":7.179224},{"c":7.19,"h":7.19,"l":7.19,"n":25,"o":7.19,"t":"2026-10-08T20:00:00Z","v":163076,"vw":7.19},{"c":7.21,"h":7.22,"l":7.2,"n":93,"o":7.2,"t":"2026-10-09T13:30:00Z","v":5468,"vw":7.205531},{"c":7.18,"h":7.195,"l":7.18,"n":31,"o":7.19,"t":"2026-10-09T13:45:00Z","v":1041,"vw":7.185151},{"c":7.15,"h":7.165,"l":7.14,"n":89,"o":7.165,"t":"2026-10-09T14:00:00Z","v":6793,"vw":7.148419},{"c":7.14,"h":7.15,"l":7.14,"n":99,"o":7.15,"t":"2026-10-09T14:15:00Z","v":5175,"vw":7.141139},{"c":7.09,"h":7.13,"l":7.0848,"n":58,"o":7.13,"t":"2026-10-09T14:30:00Z","v":2675,"vw":7.101692},{"c":7.1,"h":7.11,"l":7.09,"n":107,"o":7.09,"t":"2026-10-09T14:45:00Z","v":4783,"vw":7.101072},{"c":7.105,"h":7.105,"l":7.1,"n":11,"o":7.105,"t":"2026-10-09T15:00:00Z","v":912,"vw":7.101851},{"c":7.11,"h":7.11,"l":7.105,"n":50,"o":7.11,"t":"2026-10-09T15:15:00Z","v":1718,"vw":7.108488},{"c":7.095,"h":7.115,"l":7.095,"n":49,"o":7.115,"t":"2026-10-09T15:30:00Z","v":2760,"vw":7.101009},{"c":7.095,"h":7.1035,"l":7.09,"n":107,"o":7.09,"t":"2026-10-09T15:45:00Z","v":3758,"vw":7.097002},{"c":7.08,"h":7.095,"l":7.08,"n":25,"o":7.095,"t":"2026-10-09T16:00:00Z","v":868,"vw":7.091139},{"c":7.105,"h":7.105,"l":7.085,"n":46,"o":7.085,"t":"2026-10-09T16:15:00Z","v":2746,"vw":7.096276},{"c":7.115,"h":7.115,"l":7.105,"n":66,"o":7.105,"t":"2026-10-09T16:30:00Z","v":2636,"vw":7.110082},{"c":7.115,"h":7.12,"l":7.1127,"n":71,"o":7.1127,"t":"2026-10-09T16:45:00Z","v":4382,"vw":7.117036},{"c":7.13,"h":7.13,"l":7.115,"n":82,"o":7.115,"t":"2026-10-09T17:00:00Z","v":4342,"vw":7.127613},{"c":7.115,"h":7.12,"l":7.105,"n":123,"o":7.12,"t":"2026-10-09T17:15:00Z","v":7778,"vw":7.114245},{"c":7.11,"h":7.12,"l":7.11,"n":16,"o":7.115,"t":"2026-10-09T17:30:00Z","v":738,"vw":7.114839},{"c":7.11,"h":7.12,"l":7.11,"n":10,"o":7.12,"t":"2026-10-09T17:45:00Z","v":402,"vw":7.115},{"c":7.11,"h":7.12,"l":7.11,"n":21,"o":7.11,"t":"2026-10-09T18:00:00Z","v":977,"vw":7.113973},{"c":7.115,"h":7.115,"l":7.11,"n":59,"o":7.115,"t":"2026-10-09T18:15:00Z","v":1733,"vw":7.114207},{"c":7.13,"h":7.13,"l":7.115,"n":94,"o":7.115,"t":"2026-10-09T18:30:00Z","v":4021,"vw":7.123105},{"c":7.135,"h":7.14,"l":7.13,"n":123,"o":7.135,"t":"2026-10-09T18:45:00Z","v":5110,"vw":7.137699},{"c":7.12,"h":7.135,"l":7.115,"n":88,"o":7.135,"t":"2026-10-09T19:00:00Z","v":5471,"vw":7.121486},{"c":7.125,"h":7.13,"l":7.12,"n":146,"o":7.1299,"t":"2026-10-09T19:15:00Z","v":10584,"vw":7.127875},{"c":7.135,"h":7.145,"l":7.125,"n":166,"o":7.125,"t":"2026-10-09T19:30:00Z","v":8757,"vw":7.135134},{"c":7.12,"h":7.14,"l":7.12,"n":552,"o":7.13,"t":"2026-10-09T19:45:00Z","v":27054,"vw":7.127613},{"c":7.14,"h":7.14,"l":7.14,"n":16,"o":7.14,"t":"2026-10-09T20:00:00Z","v":44909,"vw":7.14},{"c":7.09,"h":7.12,"l":7.03,"n":198,"o":7.11,"t":"2026-10-12T13:30:00Z","v":16011,"vw":7.09782},{"c":7.07,"h":7.075,"l":7.07,"n":25,"o":7.075,"t":"2026-10-12T13:45:00Z","v":1161,"vw":7.070931},{"c":7.07,"h":7.07,"l":7.03,"n":128,"o":7.06,"t":"2026-10-12T14:00:00Z","v":5716,"vw":7.053219},{"c":7.085,"h":7.09,"l":7.065,"n":155,"o":7.065,"t":"2026-10-12T14:15:00Z","v":8994,"vw":7.080391},{"c":7.1,"h":7.115,"l":7.09,"n":100,"o":7.09,"t":"2026-10-12T14:30:00Z","v":6627,"vw":7.102808},{"c":7.11,"h":7.11,"l":7.1,"n":159,"o":7.1,"t":"2026-10-12T14:45:00Z","v":7982,"vw":7.106567},{"c":7.11,"h":7.11,"l":7.11,"n":37,"o":7.11,"t":"2026-10-12T15:00:00Z","v":2565,"vw":7.11},{"c":7.075,"h":7.11,"l":7.07,"n":145,"o":7.1,"t":"2026-10-12T15:15:00Z","v":9843,"vw":7.089619},{"c":7.0813,"h":7.09,"l":7.06,"n":270,"o":7.075,"t":"2026-10-12T15:30:00Z","v":19525,"vw":7.066873},{"c":7.085,"h":7.085,"l":7.085,"n":78,"o":7.085,"t":"2026-10-12T15:45:00Z","v":2316,"vw":7.085},{"c":7.065,"h":7.085,"l":7.065,"n":94,"o":7.0845,"t":"2026-10-12T16:00:00Z","v":6814,"vw":7.076589},{"c":7.06,"h":7.065,"l":7.055,"n":117,"o":7.06,"t":"2026-10-12T16:15:00Z","v":6268,"vw":7.059581},{"c":7.045,"h":7.06,"l":7.045,"n":113,"o":7.06,"t":"2026-10-12T16:30:00Z","v":3112,"vw":7.055082},{"c":7.04,"h":7.045,"l":7.035,"n":105,"o":7.045,"t":"2026-10-12T16:45:00Z","v":5221,"vw":7.040726},{"c":7.04,"h":7.05,"l":7.04,"n":68,"o":7.05,"t":"2026-10-12T17:00:00Z","v":4606,"vw":7.047385},{"c":7.045,"h":7.055,"l":7.045,"n":78,"o":7.045,"t":"2026-10-12T17:15:00Z","v":3297,"vw":7.049651},{"c":7.04,"h":7.04,"l":7.035,"n":130,"o":7.04,"t":"2026-10-12T17:30:00Z","v":5780,"vw":7.037696},{"c":7.055,"h":7.059,"l":7.04,"n":90,"o":7.045,"t":"2026-10-12T17:45:00Z","v":3510,"vw":7.045678},{"c":7.045,"h":7.06,"l":7.045,"n":141,"o":7.06,"t":"2026-10-12T18:00:00Z","v":6168,"vw":7.054682},{"c":7.04,"h":7.05,"l":7.035,"n":100,"o":7.04,"t":"2026-10-12T18:15:00Z","v":5334,"vw":7.04025},{"c":7.04,"h":7.05,"l":7.04,"n":74,"o":7.045,"t":"2026-10-12T18:30:00Z","v":2972,"vw":7.045383},{"c":6.995,"h":7.045,"l":6.995,"n":238,"o":7.035,"t":"2026-10-12T18:45:00Z","v":48227,"vw":7.017261},{"c":7.0293,"h":7.0293,"l":6.995,"n":180,"o":6.995,"t":"2026-10-12T19:00:00Z","v":8848,"vw":7.002828},{"c":7.02,"h":7.03,"l":7.02,"n":193,"o":7.03,"t":"2026-10-12T19:15:00Z","v":8090,"vw":7.023142},{"c":7.01,"h":7.02,"l":7.005,"n":132,"o":7.02,"t":"2026-10-12T19:30:00Z","v":7723,"vw":7.010511},{"c":7,"h":7.02,"l":6.995,"n":660,"o":7.01,"t":"2026-10-12T19:45:00Z","v":38724,"vw":7.00639},{"c":7.01,"h":7.02,"l":7.01,"n":12,"o":7.01,"t":"2026-10-12T20:00:00Z","v":58739,"vw":7.011081},{"c":7.04,"h":7.13,"l":7.02,"n":152,"o":7.07,"t":"2026-10-13T13:30:00Z","v":9999,"vw":7.055449},{"c":7,"h":7.03,"l":7,"n":81,"o":7.03,"t":"2026-10-13T13:45:00Z","v":14349,"vw":7.006077},{"c":6.975,"h":6.98,"l":6.945,"n":144,"o":6.97,"t":"2026-10-13T14:00:00Z","v":4008,"vw":6.964105},{"c":6.955,"h":6.97,"l":6.93,"n":147,"o":6.97,"t":"2026-10-13T14:15:00Z","v":5233,"vw":6.94952},{"c":6.94,"h":6.9422,"l":6.93,"n":38,"o":6.94,"t":"2026-10-13T14:30:00Z","v":1952,"vw":6.936996},{"c":6.925,"h":6.93,"l":6.91,"n":105,"o":6.93,"t":"2026-10-13T14:45:00Z","v":7826,"vw":6.92265},{"c":6.94,"h":6.945,"l":6.925,"n":164,"o":6.925,"t":"2026-10-13T15:00:00Z","v":9358,"vw":6.937008},{"c":6.92,"h":6.935,"l":6.92,"n":88,"o":6.935,"t":"2026-10-13T15:15:00Z","v":4325,"vw":6.930292},{"c":6.93,"h":6.93,"l":6.915,"n":114,"o":6.92,"t":"2026-10-13T15:30:00Z","v":5202,"vw":6.922956},{"c":6.925,"h":6.93,"l":6.925,"n":80,"o":6.93,"t":"2026-10-13T15:45:00Z","v":2944,"vw":6.926945},{"c":6.935,"h":6.935,"l":6.905,"n":212,"o":6.925,"t":"2026-10-13T16:00:00Z","v":10489,"vw":6.924045},{"c":6.945,"h":6.945,"l":6.93,"n":94,"o":6.935,"t":"2026-10-13T16:15:00Z","v":5609,"vw":6.936052},{"c":6.95,"h":6.955,"l":6.945,"n":92,"o":6.945,"t":"2026-10-13T16:30:00Z","v":3921,"vw":6.948883},{"c":6.95,"h":6.97,"l":6.95,"n":99,"o":6.95,"t":"2026-10-13T16:45:00Z","v":7747,"vw":6.954454},{"c":6.92,"h":6.94,"l":6.91,"n":143,"o":6.94,"t":"2026-10-13T17:00:00Z","v":11331,"vw":6.926025},{"c":6.91,"h":6.92,"l":6.89,"n":159,"o":6.92,"t":"2026-10-13T17:15:00Z","v":7045,"vw":6.908671},{"c":6.88,"h":6.93,"l":6.88,"n":409,"o":6.9199,"t":"2026-10-13T17:30:00Z","v":33075,"vw":6.899649},{"c":6.875,"h":6.875,"l":6.875,"n":19,"o":6.875,"t":"2026-10-13T17:45:00Z","v":1373,"vw":6.875},{"c":6.905,"h":6.915,"l":6.87,"n":200,"o":6.87,"t":"2026-10-13T18:00:00Z","v":9533,"vw":6.897663},{"c":6.925,"h":6.925,"l":6.9,"n":94,"o":6.9,"t":"2026-10-13T18:15:00Z","v":3673,"vw":6.9149},{"c":6.945,"h":6.945,"l":6.92,"n":143,"o":6.925,"t":"2026-10-13T18:30:00Z","v":11184,"vw":6.93016},{"c":6.94,"h":6.945,"l":6.9312,"n":108,"o":6.94,"t":"2026-10-13T18:45:00Z","v":4105,"vw":6.938172},{"c":6.955,"h":6.955,"l":6.94,"n":175,"o":6.945,"t":"2026-10-13T19:00:00Z","v":11890,"vw":6.94947},{"c":6.965,"h":6.965,"l":6.945,"n":173,"o":6.955,"t":"2026-10-13T19:15:00Z","v":16696,"vw":6.956429},{"c":6.975,"h":6.98,"l":6.965,"n":301,"o":6.965,"t":"2026-10-13T19:30:00Z","v":20974,"vw":6.971965},{"c":6.955,"h":6.97,"l":6.94,"n":819,"o":6.97,"t":"2026-10-13T19:45:00Z","v":57819,"vw":6.952006},{"c":6.97,"h":6.97,"l":6.96,"n":20,"o":6.96,"t":"2026-10-13T20:00:00Z","v":64158,"vw":6.961132},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-13T23:15:00Z","v":100,"vw":7},{"c":6.875,"h":6.92,"l":6.8527,"n":54,"o":6.86,"t":"2026-10-14T13:30:00Z","v":7759,"vw":6.870153},{"c":6.85,"h":6.86,"l":6.85,"n":69,"o":6.86,"t":"2026-10-14T13:45:00Z","v":5561,"vw":6.85166},{"c":6.86,"h":6.86,"l":6.85,"n":72,"o":6.85,"t":"2026-10-14T14:00:00Z","v":3981,"vw":6.853746},{"c":6.89,"h":6.905,"l":6.86,"n":172,"o":6.87,"t":"2026-10-14T14:15:00Z","v":11712,"vw":6.881523},{"c":6.885,"h":6.91,"l":6.87,"n":111,"o":6.9,"t":"2026-10-14T14:30:00Z","v":6751,"vw":6.884091},{"c":6.87,"h":6.88,"l":6.87,"n":77,"o":6.88,"t":"2026-10-14T14:45:00Z","v":2356,"vw":6.872632},{"c":6.84,"h":6.87,"l":6.84,"n":160,"o":6.87,"t":"2026-10-14T15:00:00Z","v":16105,"vw":6.849953},{"c":6.885,"h":6.885,"l":6.835,"n":118,"o":6.835,"t":"2026-10-14T15:15:00Z","v":6500,"vw":6.86792},{"c":6.885,"h":6.885,"l":6.88,"n":41,"o":6.88,"t":"2026-10-14T15:30:00Z","v":2068,"vw":6.88462},{"c":6.875,"h":6.9,"l":6.875,"n":163,"o":6.89,"t":"2026-10-14T15:45:00Z","v":10220,"vw":6.8936},{"c":6.865,"h":6.87,"l":6.865,"n":29,"o":6.87,"t":"2026-10-14T16:00:00Z","v":1427,"vw":6.865841},{"c":6.87,"h":6.87,"l":6.86,"n":65,"o":6.865,"t":"2026-10-14T16:15:00Z","v":4167,"vw":6.865756},{"c":6.88,"h":6.885,"l":6.875,"n":92,"o":6.875,"t":"2026-10-14T16:30:00Z","v":5059,"vw":6.880655},{"c":6.87,"h":6.885,"l":6.865,"n":74,"o":6.885,"t":"2026-10-14T16:45:00Z","v":6009,"vw":6.86809},{"c":6.87,"h":6.87,"l":6.865,"n":42,"o":6.87,"t":"2026-10-14T17:00:00Z","v":1227,"vw":6.867},{"c":6.895,"h":6.895,"l":6.87,"n":110,"o":6.87,"t":"2026-10-14T17:15:00Z","v":5845,"vw":6.877637},{"c":6.885,"h":6.895,"l":6.88,"n":150,"o":6.89,"t":"2026-10-14T17:30:00Z","v":8189,"vw":6.886303},{"c":6.865,"h":6.88,"l":6.845,"n":323,"o":6.88,"t":"2026-10-14T17:45:00Z","v":49028,"vw":6.854868},{"c":6.89,"h":6.895,"l":6.87,"n":145,"o":6.87,"t":"2026-10-14T18:00:00Z","v":9461,"vw":6.881372},{"c":6.885,"h":6.895,"l":6.87,"n":201,"o":6.885,"t":"2026-10-14T18:15:00Z","v":13352,"vw":6.879754},{"c":6.85,"h":6.885,"l":6.845,"n":186,"o":6.885,"t":"2026-10-14T18:30:00Z","v":11741,"vw":6.861884},{"c":6.855,"h":6.855,"l":6.84,"n":83,"o":6.84,"t":"2026-10-14T18:45:00Z","v":4061,"vw":6.849092},{"c":6.8699,"h":6.87,"l":6.85,"n":152,"o":6.855,"t":"2026-10-14T19:00:00Z","v":6848,"vw":6.859777},{"c":6.83,"h":6.865,"l":6.83,"n":233,"o":6.86,"t":"2026-10-14T19:15:00Z","v":13485,"vw":6.85077},{"c":6.82,"h":6.855,"l":6.82,"n":253,"o":6.83,"t":"2026-10-14T19:30:00Z","v":17027,"vw":6.840414},{"c":6.855,"h":6.86,"l":6.825,"n":572,"o":6.8258,"t":"2026-10-14T19:45:00Z","v":33992,"vw":6.847957},{"c":6.86,"h":6.86,"l":6.86,"n":23,"o":6.86,"t":"2026-10-14T20:00:00Z","v":55533,"vw":6.86},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.89},{"c":6.94,"h":6.96,"l":6.91,"n":94,"o":6.92,"t":"2026-10-15T13:30:00Z","v":13959,"vw":6.92711},{"c":7.01,"h":7.01,"l":6.93,"n":45,"o":6.93,"t":"2026-10-15T13:45:00Z","v":4135,"vw":6.961625},{"c":6.97,"h":7,"l":6.958,"n":221,"o":7,"t":"2026-10-15T14:00:00Z","v":10907,"vw":6.981368},{"c":6.915,"h":6.98,"l":6.915,"n":332,"o":6.95,"t":"2026-10-15T14:15:00Z","v":57670,"vw":6.947769},{"c":6.95,"h":6.96,"l":6.915,"n":336,"o":6.915,"t":"2026-10-15T14:30:00Z","v":18535,"vw":6.934883},{"c":6.92,"h":6.94,"l":6.92,"n":74,"o":6.94,"t":"2026-10-15T14:45:00Z","v":2802,"vw":6.924091},{"c":6.945,"h":6.9485,"l":6.91,"n":120,"o":6.91,"t":"2026-10-15T15:00:00Z","v":5096,"vw":6.936872},{"c":6.89,"h":6.94,"l":6.89,"n":96,"o":6.94,"t":"2026-10-15T15:15:00Z","v":5789,"vw":6.906271},{"c":6.89,"h":6.895,"l":6.885,"n":101,"o":6.89,"t":"2026-10-15T15:30:00Z","v":4411,"vw":6.89},{"c":6.94,"h":6.94,"l":6.9,"n":178,"o":6.9,"t":"2026-10-15T15:45:00Z","v":6959,"vw":6.914447},{"c":6.945,"h":6.95,"l":6.93,"n":158,"o":6.94,"t":"2026-10-15T16:00:00Z","v":7780,"vw":6.938785},{"c":6.94,"h":6.945,"l":6.93,"n":79,"o":6.945,"t":"2026-10-15T16:15:00Z","v":4823,"vw":6.941535},{"c":6.98,"h":6.98,"l":6.935,"n":168,"o":6.94,"t":"2026-10-15T16:30:00Z","v":8382,"vw":6.964762},{"c":7,"h":7,"l":6.985,"n":53,"o":6.985,"t":"2026-10-15T16:45:00Z","v":3620,"vw":6.989757},{"c":6.965,"h":7,"l":6.96,"n":226,"o":6.995,"t":"2026-10-15T17:00:00Z","v":13399,"vw":6.983695},{"c":6.955,"h":6.965,"l":6.9511,"n":78,"o":6.96,"t":"2026-10-15T17:15:00Z","v":4222,"vw":6.958591},{"c":6.965,"h":6.965,"l":6.945,"n":117,"o":6.955,"t":"2026-10-15T17:30:00Z","v":5088,"vw":6.956948},{"c":6.97,"h":6.97,"l":6.965,"n":55,"o":6.97,"t":"2026-10-15T17:45:00Z","v":2733,"vw":6.969174},{"c":6.975,"h":6.975,"l":6.965,"n":121,"o":6.97,"t":"2026-10-15T18:00:00Z","v":4921,"vw":6.971669},{"c":6.975,"h":6.985,"l":6.975,"n":108,"o":6.98,"t":"2026-10-15T18:15:00Z","v":5340,"vw":6.980892},{"c":6.96,"h":6.98,"l":6.96,"n":151,"o":6.98,"t":"2026-10-15T18:30:00Z","v":9861,"vw":6.965357},{"c":6.945,"h":6.955,"l":6.94,"n":73,"o":6.95,"t":"2026-10-15T18:45:00Z","v":4180,"vw":6.951252},{"c":6.94,"h":6.955,"l":6.94,"n":171,"o":6.945,"t":"2026-10-15T19:00:00Z","v":13343,"vw":6.944541},{"c":6.93,"h":6.94,"l":6.92,"n":154,"o":6.94,"t":"2026-10-15T19:15:00Z","v":9445,"vw":6.930359},{"c":6.905,"h":6.93,"l":6.9,"n":381,"o":6.925,"t":"2026-10-15T19:30:00Z","v":22673,"vw":6.91096},{"c":6.885,"h":6.91,"l":6.875,"n":1047,"o":6.905,"t":"2026-10-15T19:45:00Z","v":80233,"vw":6.888959},{"c":6.89,"h":6.89,"l":6.89,"n":18,"o":6.89,"t":"2026-10-15T20:00:00Z","v":110061,"vw":6.89},{"c":6.93,"h":7.04,"l":6.89,"n":227,"o":6.9,"t":"2026-10-16T13:30:00Z","v":24138,"vw":6.934095},{"c":7,"h":7,"l":6.94,"n":89,"o":6.94,"t":"2026-10-16T13:45:00Z","v":4642,"vw":6.959664},{"c":7.005,"h":7.03,"l":7,"n":149,"o":7.01,"t":"2026-10-16T14:00:00Z","v":8564,"vw":7.011284},{"c":6.99,"h":7.005,"l":6.98,"n":119,"o":7.005,"t":"2026-10-16T14:15:00Z","v":8091,"vw":6.992444},{"c":6.955,"h":6.995,"l":6.95,"n":175,"o":6.99,"t":"2026-10-16T14:30:00Z","v":9239,"vw":6.9777},{"c":6.98,"h":6.985,"l":6.96,"n":107,"o":6.96,"t":"2026-10-16T14:45:00Z","v":6349,"vw":6.974683},{"c":7.02,"h":7.02,"l":6.9861,"n":180,"o":6.99,"t":"2026-10-16T15:00:00Z","v":14106,"vw":6.997727},{"c":7.01,"h":7.025,"l":7.01,"n":154,"o":7.02,"t":"2026-10-16T15:15:00Z","v":12180,"vw":7.017924},{"c":7,"h":7.025,"l":7,"n":122,"o":7.005,"t":"2026-10-16T15:30:00Z","v":10284,"vw":7.012924},{"c":6.99,"h":6.995,"l":6.98,"n":108,"o":6.995,"t":"2026-10-16T15:45:00Z","v":10096,"vw":6.990775},{"c":6.97,"h":6.98,"l":6.97,"n":86,"o":6.98,"t":"2026-10-16T16:00:00Z","v":4259,"vw":6.973178},{"c":6.955,"h":6.96,"l":6.95,"n":103,"o":6.96,"t":"2026-10-16T16:15:00Z","v":11179,"vw":6.954307},{"c":6.925,"h":6.955,"l":6.92,"n":148,"o":6.955,"t":"2026-10-16T16:30:00Z","v":11382,"vw":6.931577},{"c":6.93,"h":6.93,"l":6.915,"n":77,"o":6.925,"t":"2026-10-16T16:45:00Z","v":4731,"vw":6.92059},{"c":6.89,"h":6.925,"l":6.89,"n":147,"o":6.9211,"t":"2026-10-16T17:00:00Z","v":7540,"vw":6.911065},{"c":6.875,"h":6.895,"l":6.85,"n":421,"o":6.89,"t":"2026-10-16T17:15:00Z","v":58527,"vw":6.872146},{"c":6.89,"h":6.89,"l":6.87,"n":169,"o":6.875,"t":"2026-10-16T17:30:00Z","v":11192,"vw":6.87937},{"c":6.875,"h":6.89,"l":6.875,"n":58,"o":6.89,"t":"2026-10-16T17:45:00Z","v":3824,"vw":6.884175},{"c":6.85,"h":6.87,"l":6.84,"n":197,"o":6.87,"t":"2026-10-16T18:00:00Z","v":15299,"vw":6.855085},{"c":6.855,"h":6.855,"l":6.84,"n":96,"o":6.84,"t":"2026-10-16T18:15:00Z","v":4696,"vw":6.848303},{"c":6.87,"h":6.87,"l":6.855,"n":133,"o":6.855,"t":"2026-10-16T18:30:00Z","v":7717,"vw":6.864209},{"c":6.86,"h":6.865,"l":6.845,"n":165,"o":6.865,"t":"2026-10-16T18:45:00Z","v":15309,"vw":6.856729},{"c":6.875,"h":6.875,"l":6.85,"n":131,"o":6.855,"t":"2026-10-16T19:00:00Z","v":9336,"vw":6.859695},{"c":6.865,"h":6.885,"l":6.865,"n":206,"o":6.88,"t":"2026-10-16T19:15:00Z","v":15150,"vw":6.878831},{"c":6.835,"h":6.875,"l":6.83,"n":284,"o":6.87,"t":"2026-10-16T19:30:00Z","v":20226,"vw":6.854679},{"c":6.815,"h":6.84,"l":6.8,"n":731,"o":6.83,"t":"2026-10-16T19:45:00Z","v":48008,"vw":6.820475},{"c":6.82,"h":6.83,"l":6.82,"n":17,"o":6.82,"t":"2026-10-16T20:00:00Z","v":77642,"vw":6.82093},{"c":6.72,"h":6.72,"l":6.72,"n":5,"o":6.72,"t":"2026-10-19T11:00:00Z","v":401,"vw":6.72},{"c":6.64,"h":6.76,"l":6.62,"n":83,"o":6.76,"t":"2026-10-19T13:30:00Z","v":6412,"vw":6.710992},{"c":6.62,"h":6.63,"l":6.62,"n":11,"o":6.62,"t":"2026-10-19T13:45:00Z","v":681,"vw":6.622325},{"c":6.64,"h":6.645,"l":6.6,"n":130,"o":6.6,"t":"2026-10-19T14:00:00Z","v":6078,"vw":6.621949},{"c":6.6,"h":6.66,"l":6.6,"n":83,"o":6.65,"t":"2026-10-19T14:15:00Z","v":4197,"vw":6.630246},{"c":6.58,"h":6.61,"l":6.58,"n":120,"o":6.59,"t":"2026-10-19T14:30:00Z","v":10563,"vw":6.58961},{"c":6.55,"h":6.58,"l":6.55,"n":96,"o":6.57,"t":"2026-10-19T14:45:00Z","v":5148,"vw":6.5583},{"c":6.575,"h":6.575,"l":6.54,"n":85,"o":6.55,"t":"2026-10-19T15:00:00Z","v":5121,"vw":6.559608},{"c":6.555,"h":6.5701,"l":6.555,"n":80,"o":6.5701,"t":"2026-10-19T15:15:00Z","v":3582,"vw":6.564971},{"c":6.5,"h":6.5502,"l":6.5,"n":279,"o":6.5502,"t":"2026-10-19T15:30:00Z","v":33041,"vw":6.516741},{"c":6.5,"h":6.505,"l":6.485,"n":156,"o":6.505,"t":"2026-10-19T15:45:00Z","v":10906,"vw":6.495847},{"c":6.515,"h":6.525,"l":6.5,"n":237,"o":6.5,"t":"2026-10-19T16:00:00Z","v":19947,"vw":6.516027},{"c":6.53,"h":6.55,"l":6.52,"n":104,"o":6.52,"t":"2026-10-19T16:15:00Z","v":9768,"vw":6.534759},{"c":6.525,"h":6.53,"l":6.52,"n":35,"o":6.52,"t":"2026-10-19T16:30:00Z","v":1421,"vw":6.525},{"c":6.535,"h":6.535,"l":6.52,"n":83,"o":6.53,"t":"2026-10-19T16:45:00Z","v":4397,"vw":6.528132},{"c":6.535,"h":6.545,"l":6.525,"n":135,"o":6.535,"t":"2026-10-19T17:00:00Z","v":12123,"vw":6.539027},{"c":6.52,"h":6.545,"l":6.52,"n":108,"o":6.54,"t":"2026-10-19T17:15:00Z","v":7169,"vw":6.530023},{"c":6.51,"h":6.53,"l":6.505,"n":187,"o":6.52,"t":"2026-10-19T17:30:00Z","v":13805,"vw":6.515352},{"c":6.515,"h":6.52,"l":6.51,"n":34,"o":6.5178,"t":"2026-10-19T17:45:00Z","v":3227,"vw":6.513967},{"c":6.505,"h":6.51,"l":6.5,"n":144,"o":6.51,"t":"2026-10-19T18:00:00Z","v":14955,"vw":6.504981},{"c":6.505,"h":6.515,"l":6.5,"n":82,"o":6.5,"t":"2026-10-19T18:15:00Z","v":4252,"vw":6.508891},{"c":6.525,"h":6.525,"l":6.5,"n":126,"o":6.505,"t":"2026-10-19T18:30:00Z","v":7983,"vw":6.512005},{"c":6.535,"h":6.535,"l":6.525,"n":83,"o":6.525,"t":"2026-10-19T18:45:00Z","v":4859,"vw":6.528561},{"c":6.535,"h":6.54,"l":6.535,"n":54,"o":6.535,"t":"2026-10-19T19:00:00Z","v":4355,"vw":6.537256},{"c":6.53,"h":6.56,"l":6.53,"n":232,"o":6.54,"t":"2026-10-19T19:15:00Z","v":20039,"vw":6.546111},{"c":6.52,"h":6.56,"l":6.5,"n":525,"o":6.535,"t":"2026-10-19T19:30:00Z","v":42658,"vw":6.524944},{"c":6.515,"h":6.535,"l":6.5,"n":818,"o":6.52,"t":"2026-10-19T19:45:00Z","v":61836,"vw":6.513635},{"c":6.53,"h":6.53,"l":6.53,"n":17,"o":6.53,"t":"2026-10-19T20:00:00Z","v":78677,"vw":6.53},{"c":6.63,"h":6.63,"l":6.56,"n":82,"o":6.56,"t":"2026-10-20T13:30:00Z","v":12295,"vw":6.57579},{"c":6.67,"h":6.67,"l":6.65,"n":36,"o":6.65,"t":"2026-10-20T13:45:00Z","v":1248,"vw":6.657143},{"c":6.6311,"h":6.675,"l":6.6311,"n":55,"o":6.675,"t":"2026-10-20T14:00:00Z","v":1054,"vw":6.654587},{"c":6.715,"h":6.715,"l":6.65,"n":47,"o":6.65,"t":"2026-10-20T14:15:00Z","v":2326,"vw":6.676703},{"c":6.76,"h":6.76,"l":6.72,"n":227,"o":6.74,"t":"2026-10-20T14:30:00Z","v":15821,"vw":6.746504},{"c":6.826,"h":6.83,"l":6.775,"n":107,"o":6.79,"t":"2026-10-20T14:45:00Z","v":4998,"vw":6.794865},{"c":6.785,"h":6.82,"l":6.785,"n":151,"o":6.82,"t":"2026-10-20T15:00:00Z","v":10758,"vw":6.798779},{"c":6.795,"h":6.83,"l":6.79,"n":166,"o":6.8,"t":"2026-10-20T15:15:00Z","v":13106,"vw":6.804268},{"c":6.795,"h":6.8,"l":6.77,"n":259,"o":6.79,"t":"2026-10-20T15:30:00Z","v":21947,"vw":6.785729},{"c":6.805,"h":6.82,"l":6.79,"n":218,"o":6.8,"t":"2026-10-20T15:45:00Z","v":22438,"vw":6.797438},{"c":6.82,"h":6.83,"l":6.81,"n":121,"o":6.81,"t":"2026-10-20T16:00:00Z","v":11621,"vw":6.821841},{"c":6.85,"h":6.86,"l":6.815,"n":207,"o":6.82,"t":"2026-10-20T16:15:00Z","v":15492,"vw":6.835202},{"c":6.875,"h":6.885,"l":6.855,"n":90,"o":6.855,"t":"2026-10-20T16:30:00Z","v":5232,"vw":6.875498},{"c":6.87,"h":6.88,"l":6.86,"n":76,"o":6.875,"t":"2026-10-20T16:45:00Z","v":4934,"vw":6.868683},{"c":6.88,"h":6.88,"l":6.87,"n":54,"o":6.87,"t":"2026-10-20T17:00:00Z","v":2378,"vw":6.87386},{"c":6.915,"h":6.93,"l":6.885,"n":163,"o":6.89,"t":"2026-10-20T17:15:00Z","v":23476,"vw":6.920145},{"c":6.93,"h":6.93,"l":6.91,"n":73,"o":6.92,"t":"2026-10-20T17:30:00Z","v":4629,"vw":6.920331},{"c":6.925,"h":6.93,"l":6.92,"n":24,"o":6.93,"t":"2026-10-20T17:45:00Z","v":825,"vw":6.925},{"c":6.925,"h":6.945,"l":6.925,"n":136,"o":6.925,"t":"2026-10-20T18:00:00Z","v":8995,"vw":6.932653},{"c":6.905,"h":6.925,"l":6.905,"n":74,"o":6.925,"t":"2026-10-20T18:15:00Z","v":2767,"vw":6.916728},{"c":6.92,"h":6.93,"l":6.905,"n":77,"o":6.905,"t":"2026-10-20T18:30:00Z","v":4522,"vw":6.915518},{"c":6.9222,"h":6.925,"l":6.915,"n":50,"o":6.915,"t":"2026-10-20T18:45:00Z","v":3991,"vw":6.92105},{"c":6.94,"h":6.95,"l":6.895,"n":253,"o":6.925,"t":"2026-10-20T19:00:00Z","v":16820,"vw":6.916375},{"c":6.94,"h":6.95,"l":6.92,"n":362,"o":6.9388,"t":"2026-10-20T19:15:00Z","v":32122,"vw":6.937877},{"c":6.96,"h":6.96,"l":6.9312,"n":275,"o":6.94,"t":"2026-10-20T19:30:00Z","v":15636,"vw":6.945314},{"c":6.95,"h":6.965,"l":6.915,"n":828,"o":6.96,"t":"2026-10-20T19:45:00Z","v":58721,"vw":6.942517},{"c":6.95,"h":6.95,"l":6.95,"n":10,"o":6.95,"t":"2026-10-20T20:00:00Z","v":73458,"vw":6.95},{"c":6.98,"h":6.98,"l":6.76,"n":42,"o":6.76,"t":"2026-10-21T12:45:00Z","v":562,"vw":6.905495},{"c":7.06,"h":7.06,"l":7.03,"n":2,"o":7.03,"t":"2026-10-21T13:15:00Z","v":252,"vw":7.048095},{"c":7,"h":7.09,"l":6.99,"n":286,"o":7,"t":"2026-10-21T13:30:00Z","v":40165,"vw":7.02584},{"c":6.96,"h":7.03,"l":6.96,"n":66,"o":6.98,"t":"2026-10-21T13:45:00Z","v":3074,"vw":6.988694},{"c":6.95,"h":6.9798,"l":6.93,"n":63,"o":6.9798,"t":"2026-10-21T14:00:00Z","v":5234,"vw":6.967652},{"c":6.99,"h":7,"l":6.945,"n":297,"o":6.945,"t":"2026-10-21T14:15:00Z","v":19114,"vw":6.962519},{"c":7.01,"h":7.015,"l":6.9874,"n":87,"o":6.9874,"t":"2026-10-21T14:30:00Z","v":5969,"vw":6.997349},{"c":6.99,"h":7.02,"l":6.99,"n":124,"o":7.01,"t":"2026-10-21T14:45:00Z","v":5238,"vw":7.01029},{"c":6.96,"h":6.98,"l":6.945,"n":92,"o":6.98,"t":"2026-10-21T15:00:00Z","v":5406,"vw":6.959002},{"c":6.94,"h":6.95,"l":6.935,"n":76,"o":6.95,"t":"2026-10-21T15:15:00Z","v":2760,"vw":6.941435},{"c":6.93,"h":6.945,"l":6.93,"n":65,"o":6.945,"t":"2026-10-21T15:30:00Z","v":2546,"vw":6.939054},{"c":6.94,"h":6.94,"l":6.915,"n":60,"o":6.92,"t":"2026-10-21T15:45:00Z","v":3427,"vw":6.92586},{"c":6.94,"h":6.94,"l":6.935,"n":38,"o":6.935,"t":"2026-10-21T16:00:00Z","v":2262,"vw":6.938864},{"c":6.98,"h":6.99,"l":6.95,"n":74,"o":6.95,"t":"2026-10-21T16:15:00Z","v":4988,"vw":6.964371},{"c":6.97,"h":6.98,"l":6.96,"n":133,"o":6.98,"t":"2026-10-21T16:30:00Z","v":6074,"vw":6.972288},{"c":6.985,"h":6.985,"l":6.98,"n":53,"o":6.98,"t":"2026-10-21T16:45:00Z","v":2627,"vw":6.980632},{"c":6.97,"h":6.99,"l":6.97,"n":86,"o":6.985,"t":"2026-10-21T17:00:00Z","v":3489,"vw":6.978762},{"c":6.95,"h":6.96,"l":6.95,"n":39,"o":6.955,"t":"2026-10-21T17:15:00Z","v":1615,"vw":6.955191},{"c":6.965,"h":6.965,"l":6.955,"n":61,"o":6.955,"t":"2026-10-21T17:30:00Z","v":2496,"vw":6.959167},{"c":6.99,"h":6.99,"l":6.965,"n":84,"o":6.965,"t":"2026-10-21T17:45:00Z","v":4129,"vw":6.974058},{"c":6.98,"h":6.985,"l":6.975,"n":121,"o":6.985,"t":"2026-10-21T18:00:00Z","v":6355,"vw":6.981002},{"c":6.985,"h":6.99,"l":6.975,"n":53,"o":6.985,"t":"2026-10-21T18:15:00Z","v":2215,"vw":6.981888},{"c":6.985,"h":6.995,"l":6.985,"n":126,"o":6.985,"t":"2026-10-21T18:30:00Z","v":5859,"vw":6.989857},{"c":6.985,"h":7.015,"l":6.98,"n":366,"o":6.985,"t":"2026-10-21T18:45:00Z","v":32252,"vw":6.993454},{"c":6.9549,"h":6.99,"l":6.9549,"n":370,"o":6.98,"t":"2026-10-21T19:00:00Z","v":40068,"vw":6.975954},{"c":6.965,"h":6.975,"l":6.96,"n":139,"o":6.96,"t":"2026-10-21T19:15:00Z","v":6223,"vw":6.967897},{"c":6.925,"h":6.965,"l":6.92,"n":162,"o":6.965,"t":"2026-10-21T19:30:00Z","v":9007,"vw":6.938198},{"c":6.93,"h":6.935,"l":6.895,"n":652,"o":6.92,"t":"2026-10-21T19:45:00Z","v":48090,"vw":6.917931},{"c":6.92,"h":6.92,"l":6.92,"n":15,"o":6.92,"t":"2026-10-21T20:00:00Z","v":81436,"vw":6.92},{"c":6.76,"h":6.76,"l":6.76,"n":28,"o":6.76,"t":"2026-10-22T12:45:00Z","v":253,"vw":6.76},{"c":6.95,"h":6.98,"l":6.93,"n":57,"o":6.93,"t":"2026-10-22T13:30:00Z","v":5420,"vw":6.940664},{"c":7.05,"h":7.07,"l":6.96,"n":129,"o":6.96,"t":"2026-10-22T13:45:00Z","v":11293,"vw":7.021845},{"c":7.09,"h":7.1,"l":7.0501,"n":96,"o":7.065,"t":"2026-10-22T14:00:00Z","v":9595,"vw":7.08611},{"c":7.075,"h":7.09,"l":7.075,"n":43,"o":7.09,"t":"2026-10-22T14:15:00Z","v":1258,"vw":7.082274},{"c":7.12,"h":7.12,"l":7.07,"n":149,"o":7.085,"t":"2026-10-22T14:30:00Z","v":9010,"vw":7.089938},{"c":7.13,"h":7.13,"l":7.12,"n":79,"o":7.12,"t":"2026-10-22T14:45:00Z","v":3871,"vw":7.128992},{"c":7.2,"h":7.2,"l":7.14,"n":174,"o":7.14,"t":"2026-10-22T15:00:00Z","v":15478,"vw":7.16706},{"c":7.16,"h":7.19,"l":7.155,"n":159,"o":7.19,"t":"2026-10-22T15:15:00Z","v":6820,"vw":7.1704},{"c":7.17,"h":7.18,"l":7.15,"n":135,"o":7.155,"t":"2026-10-22T15:30:00Z","v":5636,"vw":7.160984},{"c":7.17,"h":7.17,"l":7.16,"n":157,"o":7.17,"t":"2026-10-22T15:45:00Z","v":5763,"vw":7.16469},{"c":7.17,"h":7.18,"l":7.165,"n":109,"o":7.18,"t":"2026-10-22T16:00:00Z","v":4386,"vw":7.172091},{"c":7.185,"h":7.185,"l":7.16,"n":92,"o":7.165,"t":"2026-10-22T16:15:00Z","v":3155,"vw":7.171719},{"c":7.175,"h":7.19,"l":7.17,"n":83,"o":7.185,"t":"2026-10-22T16:30:00Z","v":3108,"vw":7.18},{"c":7.19,"h":7.19,"l":7.18,"n":126,"o":7.18,"t":"2026-10-22T16:45:00Z","v":4025,"vw":7.185904},{"c":7.18,"h":7.19,"l":7.175,"n":119,"o":7.19,"t":"2026-10-22T17:00:00Z","v":5157,"vw":7.182885},{"c":7.18,"h":7.1856,"l":7.175,"n":87,"o":7.1856,"t":"2026-10-22T17:15:00Z","v":4410,"vw":7.179667},{"c":7.19,"h":7.19,"l":7.17,"n":225,"o":7.18,"t":"2026-10-22T17:30:00Z","v":8691,"vw":7.179443},{"c":7.13,"h":7.18,"l":7.1,"n":862,"o":7.18,"t":"2026-10-22T17:45:00Z","v":60234,"vw":7.127848},{"c":7.135,"h":7.135,"l":7.115,"n":72,"o":7.12,"t":"2026-10-22T18:00:00Z","v":3610,"vw":7.122151},{"c":7.15,"h":7.16,"l":7.135,"n":158,"o":7.135,"t":"2026-10-22T18:15:00Z","v":7920,"vw":7.146792},{"c":7.17,"h":7.17,"l":7.14,"n":334,"o":7.15,"t":"2026-10-22T18:30:00Z","v":23572,"vw":7.15399},{"c":7.18,"h":7.18,"l":7.17,"n":119,"o":7.175,"t":"2026-10-22T18:45:00Z","v":3477,"vw":7.175515},{"c":7.18,"h":7.2,"l":7.18,"n":204,"o":7.18,"t":"2026-10-22T19:00:00Z","v":8338,"vw":7.186302},{"c":7.165,"h":7.175,"l":7.165,"n":181,"o":7.175,"t":"2026-10-22T19:15:00Z","v":6089,"vw":7.169422},{"c":7.15,"h":7.165,"l":7.145,"n":202,"o":7.165,"t":"2026-10-22T19:30:00Z","v":8330,"vw":7.152075},{"c":7.16,"h":7.19,"l":7.14,"n":872,"o":7.15,"t":"2026-10-22T19:45:00Z","v":39142,"vw":7.170537},{"c":7.165,"h":7.165,"l":7.165,"n":17,"o":7.165,"t":"2026-10-22T20:00:00Z","v":68872,"vw":7.165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4715746043299722,"strike":12.215746043299722,"iv":1.9269292214712779,"gamma":0.09323635922754364,"theta":-0.022174504721386355,"vega":0.0063339670833432,"rho":0.0010296602192923828,"breakevenPct":77.07356102763008},{"delta":0.3,"premium":0.7398770494774674,"strike":14.861959765601826,"iv":2.784266700681841,"gamma":0.06842019404252903,"theta":-0.033948080223636184,"vega":0.006991901809385212,"rho":0.0011043725859249415,"breakevenPct":117.75068827745004},{"delta":0.35,"premium":0.38822923760619676,"strike":10.066762330993592,"iv":1.2343984836666761,"gamma":0.32758946547934464,"theta":-0.015536724055182777,"vega":0.007414039331473292,"rho":0.0016286871343576944,"breakevenPct":45.91753759385611},{"delta":0.4,"premium":0.38341089365420833,"strike":7.300640332984556,"iv":0.49931277166754495,"gamma":0.4483452102591682,"theta":-0.005801711250114648,"vega":0.007405158845649329,"rho":0.0018985510761352967,"breakevenPct":7.244259967044867},{"delta":0.45,"premium":0.7780786339457157,"strike":6.871653658754657,"iv":0.7027121151387148,"gamma":0.40967310104994337,"theta":-0.006060308436102688,"vega":0.006899821996840405,"rho":0.001875333011081504,"breakevenPct":6.765279730640234},{"delta":0.5,"premium":1.1727463742372228,"strike":6.442666984524758,"iv":0.9061114586098847,"gamma":0.37100099184071855,"theta":-0.006318905622090729,"vega":0.006394485148031481,"rho":0.0018521149460277112,"breakevenPct":6.286299494235602},{"delta":0.55,"premium":1.5674141145287306,"strike":6.013680310294858,"iv":1.1095108020810547,"gamma":0.3323288826314937,"theta":-0.0065775028080787695,"vega":0.005889148299222557,"rho":0.0018288968809739186,"breakevenPct":5.80731925783097},{"delta":0.6,"premium":1.9620818548202372,"strike":5.5846936360649595,"iv":1.3129101455522245,"gamma":0.2936567734222689,"theta":-0.00683609999406681,"vega":0.005383811450413634,"rho":0.001805678815920126,"breakevenPct":5.328339021426338},{"delta":0.65,"premium":2.356749595111745,"strike":5.15570696183506,"iv":1.5163094890233944,"gamma":0.2549846642130441,"theta":-0.00709469718005485,"vega":0.00487847460160471,"rho":0.0017824607508663331,"breakevenPct":4.849358785021706},{"delta":0.7,"premium":2.7514173354032523,"strike":4.726720287605161,"iv":1.7197088324945642,"gamma":0.2163125550038193,"theta":-0.00735329436604289,"vega":0.004373137752795787,"rho":0.0017592426858125405,"breakevenPct":4.370378548617074},{"delta":0.75,"premium":3.1460850756947596,"strike":4.297733613375262,"iv":1.9231081759657345,"gamma":0.17764044579459448,"theta":-0.007611891552030931,"vega":0.0038678009039868635,"rho":0.0017360246207587479,"breakevenPct":3.891398312212442},{"delta":0.8,"premium":3.5407528159862673,"strike":3.868746939145362,"iv":2.1265075194369043,"gamma":0.1389683365853696,"theta":-0.007870488738018972,"vega":0.0033624640551779394,"rho":0.001712806555704955,"breakevenPct":3.4124180758078086},{"delta":0.85,"premium":3.935420556277774,"strike":3.4397602649154635,"iv":2.329906862908074,"gamma":0.10029622737614485,"theta":-0.008129085924007013,"vega":0.0028571272063690166,"rho":0.0016895884906511624,"breakevenPct":2.933437839403177},{"delta":0.9,"premium":4.330088296569282,"strike":3.010773590685564,"iv":2.533306206379244,"gamma":0.06162411816692004,"theta":-0.008387683109995053,"vega":0.002351790357560093,"rho":0.0016663704255973698,"breakevenPct":2.454457602998545}],"put":[{"delta":0.1,"premium":0.1957878337790439,"strike":4.491246291343956,"iv":1.7645213236826227,"gamma":0.06391424229628363,"theta":-0.009749653433665365,"vega":0.003511645734802929,"rho":-0.0007301314315362949,"breakevenPct":40.04942836615614},{"delta":0.15,"premium":0.18309467481987818,"strike":5.206841717624239,"iv":1.155907173846812,"gamma":0.10450663053459824,"theta":-0.007655258199281789,"vega":0.004090067048596843,"rho":-0.001008693780761001,"breakevenPct":29.884898216268525},{"delta":0.2,"premium":0.2233431747299398,"strike":5.458394842062124,"iv":1.078942806377877,"gamma":0.13904956268306268,"theta":-0.0074298020563153796,"vega":0.004497036437737163,"rho":-0.0013281414751409367,"breakevenPct":26.935775752516626},{"delta":0.25,"premium":0.26359167464000144,"strike":5.709947966500009,"iv":1.001978438908942,"gamma":0.1735924948315271,"theta":-0.00720434591334897,"vega":0.004904005826877483,"rho":-0.0016475891695208723,"breakevenPct":23.986653288764728},{"delta":0.3,"premium":0.30384017455006307,"strike":5.961501090937894,"iv":0.9250140714400068,"gamma":0.20813542697999154,"theta":-0.006978889770382561,"vega":0.0053109752160178025,"rho":-0.001967036863900808,"breakevenPct":21.03753082501283},{"delta":0.35,"premium":0.3440886744601247,"strike":6.213054215375779,"iv":0.8480497039710717,"gamma":0.24267835912845598,"theta":-0.006753433627416152,"vega":0.005717944605158122,"rho":-0.0022864845582807438,"breakevenPct":18.088408361260928},{"delta":0.4,"premium":0.38433717437018633,"strike":6.464607339813664,"iv":0.7710853365021366,"gamma":0.2772212912769204,"theta":-0.0065279774844497415,"vega":0.006124913994298443,"rho":-0.0026059322526606797,"breakevenPct":15.139285897509026},{"delta":0.45,"premium":0.42458567428024796,"strike":6.7161604642515496,"iv":0.6941209690332015,"gamma":0.31176422342538485,"theta":-0.006302521341483331,"vega":0.006531883383438763,"rho":-0.002925379947040615,"breakevenPct":12.190163433757128},{"delta":0.5,"premium":0.4648341741903096,"strike":6.967713588689435,"iv":0.6171566015642665,"gamma":0.3463071555738492,"theta":-0.006077065198516923,"vega":0.006938852772579083,"rho":-0.003244827641420551,"breakevenPct":9.24104097000523},{"delta":0.55,"premium":0.5050826741003712,"strike":7.21926671312732,"iv":0.5401922340953315,"gamma":0.3808500877223137,"theta":-0.005851609055550513,"vega":0.007345822161719404,"rho":-0.003564275335800487,"breakevenPct":6.291918506253328},{"delta":0.6,"premium":0.5453311740104329,"strike":7.470819837565205,"iv":0.4632278666263965,"gamma":0.4153930198707781,"theta":-0.0056261529125841035,"vega":0.007752791550859723,"rho":-0.003883723030180422,"breakevenPct":3.34279604250143},{"delta":0.65,"premium":1.506803637326453,"strike":8.402644940874012,"iv":0.8133461450676829,"gamma":0.3090670504024685,"theta":-0.009268914116921958,"vega":0.007393415901523899,"rho":-0.004914243127892785,"breakevenPct":3.756576363606989},{"delta":0.7,"premium":2.5891606931256064,"strike":9.423736502948685,"iv":1.219506942655559,"gamma":0.1842560214459851,"theta":-0.013419269452806519,"vega":0.006933479138541886,"rho":-0.006038071369028859,"breakevenPct":4.611642570508321},{"delta":0.75,"premium":3.8745064146904467,"strike":10.702610848635882,"iv":1.5397170972365624,"gamma":0.10351047498606197,"theta":-0.015727906132730406,"vega":0.00635362913400223,"rho":-0.007327564603174461,"breakevenPct":4.701961843050451},{"delta":0.8,"premium":5.422818813930563,"strike":12.315436264511003,"iv":1.7485803697130182,"gamma":0.07985064554668703,"theta":-0.01565064291847199,"vega":0.0056184345607264785,"rho":-0.00883167264181905,"breakevenPct":3.801570822324627}]},"raw":{"call":[{"delta":0.25,"premium":0.4715746043299722,"strike":12.215746043299722,"iv":1.9269292214712779,"gamma":0.09323635922754364,"theta":-0.022174504721386355,"vega":0.0063339670833432,"rho":0.0010296602192923828,"breakevenPct":77.07356102763008},{"delta":0.3,"premium":0.7398770494774674,"strike":14.861959765601826,"iv":2.784266700681841,"gamma":0.06842019404252903,"theta":-0.033948080223636184,"vega":0.006991901809385212,"rho":0.0011043725859249415,"breakevenPct":117.75068827745004},{"delta":0.35,"premium":0.38822923760619676,"strike":10.066762330993592,"iv":1.2343984836666761,"gamma":0.32758946547934464,"theta":-0.015536724055182777,"vega":0.007414039331473292,"rho":0.0016286871343576944,"breakevenPct":45.91753759385611},{"delta":0.4,"premium":0.38341089365420833,"strike":7.300640332984556,"iv":0.49931277166754495,"gamma":0.4483452102591682,"theta":-0.005801711250114648,"vega":0.007405158845649329,"rho":0.0018985510761352967,"breakevenPct":7.244259967044867},{"delta":0.45,"premium":0.7780786339457157,"strike":6.871653658754657,"iv":0.7027121151387148,"gamma":0.40967310104994337,"theta":-0.006060308436102688,"vega":0.006899821996840405,"rho":0.001875333011081504,"breakevenPct":6.765279730640234},{"delta":0.5,"premium":1.1727463742372228,"strike":6.442666984524758,"iv":0.9061114586098847,"gamma":0.37100099184071855,"theta":-0.006318905622090729,"vega":0.006394485148031481,"rho":0.0018521149460277112,"breakevenPct":6.286299494235602},{"delta":0.55,"premium":1.5674141145287306,"strike":6.013680310294858,"iv":1.1095108020810547,"gamma":0.3323288826314937,"theta":-0.0065775028080787695,"vega":0.005889148299222557,"rho":0.0018288968809739186,"breakevenPct":5.80731925783097},{"delta":0.6,"premium":1.9620818548202372,"strike":5.5846936360649595,"iv":1.3129101455522245,"gamma":0.2936567734222689,"theta":-0.00683609999406681,"vega":0.005383811450413634,"rho":0.001805678815920126,"breakevenPct":5.328339021426338},{"delta":0.65,"premium":2.356749595111745,"strike":5.15570696183506,"iv":1.5163094890233944,"gamma":0.2549846642130441,"theta":-0.00709469718005485,"vega":0.00487847460160471,"rho":0.0017824607508663331,"breakevenPct":4.849358785021706},{"delta":0.7,"premium":2.7514173354032523,"strike":4.726720287605161,"iv":1.7197088324945642,"gamma":0.2163125550038193,"theta":-0.00735329436604289,"vega":0.004373137752795787,"rho":0.0017592426858125405,"breakevenPct":4.370378548617074},{"delta":0.75,"premium":3.1460850756947596,"strike":4.297733613375262,"iv":1.9231081759657345,"gamma":0.17764044579459448,"theta":-0.007611891552030931,"vega":0.0038678009039868635,"rho":0.0017360246207587479,"breakevenPct":3.891398312212442},{"delta":0.8,"premium":3.5407528159862673,"strike":3.868746939145362,"iv":2.1265075194369043,"gamma":0.1389683365853696,"theta":-0.007870488738018972,"vega":0.0033624640551779394,"rho":0.001712806555704955,"breakevenPct":3.4124180758078086},{"delta":0.85,"premium":3.935420556277774,"strike":3.4397602649154635,"iv":2.329906862908074,"gamma":0.10029622737614485,"theta":-0.008129085924007013,"vega":0.0028571272063690166,"rho":0.0016895884906511624,"breakevenPct":2.933437839403177},{"delta":0.9,"premium":4.330088296569282,"strike":3.010773590685564,"iv":2.533306206379244,"gamma":0.06162411816692004,"theta":-0.008387683109995053,"vega":0.002351790357560093,"rho":0.0016663704255973698,"breakevenPct":2.454457602998545}],"put":[{"delta":0.1,"premium":0.1957878337790439,"strike":4.491246291343956,"iv":1.7645213236826227,"gamma":0.06391424229628363,"theta":-0.009749653433665365,"vega":0.003511645734802929,"rho":-0.0007301314315362949,"breakevenPct":40.04942836615614},{"delta":0.15,"premium":0.18309467481987818,"strike":5.206841717624239,"iv":1.155907173846812,"gamma":0.10450663053459824,"theta":-0.007655258199281789,"vega":0.004090067048596843,"rho":-0.001008693780761001,"breakevenPct":29.884898216268525},{"delta":0.2,"premium":0.2233431747299398,"strike":5.458394842062124,"iv":1.078942806377877,"gamma":0.13904956268306268,"theta":-0.0074298020563153796,"vega":0.004497036437737163,"rho":-0.0013281414751409367,"breakevenPct":26.935775752516626},{"delta":0.25,"premium":0.26359167464000144,"strike":5.709947966500009,"iv":1.001978438908942,"gamma":0.1735924948315271,"theta":-0.00720434591334897,"vega":0.004904005826877483,"rho":-0.0016475891695208723,"breakevenPct":23.986653288764728},{"delta":0.3,"premium":0.30384017455006307,"strike":5.961501090937894,"iv":0.9250140714400068,"gamma":0.20813542697999154,"theta":-0.006978889770382561,"vega":0.0053109752160178025,"rho":-0.001967036863900808,"breakevenPct":21.03753082501283},{"delta":0.35,"premium":0.3440886744601247,"strike":6.213054215375779,"iv":0.8480497039710717,"gamma":0.24267835912845598,"theta":-0.006753433627416152,"vega":0.005717944605158122,"rho":-0.0022864845582807438,"breakevenPct":18.088408361260928},{"delta":0.4,"premium":0.38433717437018633,"strike":6.464607339813664,"iv":0.7710853365021366,"gamma":0.2772212912769204,"theta":-0.0065279774844497415,"vega":0.006124913994298443,"rho":-0.0026059322526606797,"breakevenPct":15.139285897509026},{"delta":0.45,"premium":0.42458567428024796,"strike":6.7161604642515496,"iv":0.6941209690332015,"gamma":0.31176422342538485,"theta":-0.006302521341483331,"vega":0.006531883383438763,"rho":-0.002925379947040615,"breakevenPct":12.190163433757128},{"delta":0.5,"premium":0.4648341741903096,"strike":6.967713588689435,"iv":0.6171566015642665,"gamma":0.3463071555738492,"theta":-0.006077065198516923,"vega":0.006938852772579083,"rho":-0.003244827641420551,"breakevenPct":9.24104097000523},{"delta":0.55,"premium":0.5050826741003712,"strike":7.21926671312732,"iv":0.5401922340953315,"gamma":0.3808500877223137,"theta":-0.005851609055550513,"vega":0.007345822161719404,"rho":-0.003564275335800487,"breakevenPct":6.291918506253328},{"delta":0.6,"premium":0.5453311740104329,"strike":7.470819837565205,"iv":0.4632278666263965,"gamma":0.4153930198707781,"theta":-0.0056261529125841035,"vega":0.007752791550859723,"rho":-0.003883723030180422,"breakevenPct":3.34279604250143},{"delta":0.65,"premium":1.506803637326453,"strike":8.402644940874012,"iv":0.8133461450676829,"gamma":0.3090670504024685,"theta":-0.009268914116921958,"vega":0.007393415901523899,"rho":-0.004914243127892785,"breakevenPct":3.756576363606989},{"delta":0.7,"premium":2.5891606931256064,"strike":9.423736502948685,"iv":1.219506942655559,"gamma":0.1842560214459851,"theta":-0.013419269452806519,"vega":0.006933479138541886,"rho":-0.006038071369028859,"breakevenPct":4.611642570508321},{"delta":0.75,"premium":3.8745064146904467,"strike":10.702610848635882,"iv":1.5397170972365624,"gamma":0.10351047498606197,"theta":-0.015727906132730406,"vega":0.00635362913400223,"rho":-0.007327564603174461,"breakevenPct":4.701961843050451},{"delta":0.8,"premium":5.422818813930563,"strike":12.315436264511003,"iv":1.7485803697130182,"gamma":0.07985064554668703,"theta":-0.01565064291847199,"vega":0.0056184345607264785,"rho":-0.00883167264181905,"breakevenPct":3.801570822324627}]}},"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"}}