{"symbol":"INN","url":"https://intraalpha.com/companies/INN","capturedAt":"2026-10-23T03:00:13.269Z","state":"partial","quote":{"symbol":"INN","last_price":7.03,"prev_close":7.04,"regular_close":7.03,"change":-0.01,"change_pct":-0.142,"regular_change":-0.01,"regular_change_pct":-0.142,"extended_change":0,"extended_change_pct":0,"bid":6.87,"ask":7.46,"bid_size":500,"ask_size":7200,"volume":1518774,"vwap":7.033454,"open":7.05,"high":7.17,"low":6.93,"close":7.03,"trade_count":15266,"last_trade_at":"2026-10-22T23:00:00.001842321Z","last_quote_at":"2026-10-23T00:00:00.207946689Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:39.298Z","bars":[{"c":6.56,"h":6.56,"l":6.42,"n":124,"o":6.45,"t":"2026-10-16T13:30:00Z","v":21942,"vw":6.453736},{"c":6.59,"h":6.59,"l":6.55,"n":68,"o":6.55,"t":"2026-10-16T13:35:00Z","v":5802,"vw":6.581165},{"c":6.6,"h":6.625,"l":6.6,"n":91,"o":6.6,"t":"2026-10-16T13:40:00Z","v":6485,"vw":6.611863},{"c":6.62,"h":6.65,"l":6.61,"n":100,"o":6.61,"t":"2026-10-16T13:45:00Z","v":9202,"vw":6.621711},{"c":6.68,"h":6.685,"l":6.63,"n":123,"o":6.64,"t":"2026-10-16T13:50:00Z","v":9429,"vw":6.64995},{"c":6.69,"h":6.695,"l":6.68,"n":70,"o":6.68,"t":"2026-10-16T13:55:00Z","v":4866,"vw":6.68884},{"c":6.705,"h":6.715,"l":6.68,"n":182,"o":6.68,"t":"2026-10-16T14:00:00Z","v":12310,"vw":6.697457},{"c":6.68,"h":6.715,"l":6.675,"n":131,"o":6.71,"t":"2026-10-16T14:05:00Z","v":9593,"vw":6.695023},{"c":6.68,"h":6.68,"l":6.66,"n":86,"o":6.68,"t":"2026-10-16T14:10:00Z","v":5771,"vw":6.671816},{"c":6.72,"h":6.72,"l":6.67,"n":130,"o":6.675,"t":"2026-10-16T14:15:00Z","v":10071,"vw":6.691017},{"c":6.725,"h":6.745,"l":6.71,"n":129,"o":6.71,"t":"2026-10-16T14:20:00Z","v":10742,"vw":6.724293},{"c":6.735,"h":6.745,"l":6.73,"n":95,"o":6.73,"t":"2026-10-16T14:25:00Z","v":6502,"vw":6.737139},{"c":6.655,"h":6.725,"l":6.65,"n":187,"o":6.725,"t":"2026-10-16T14:30:00Z","v":28908,"vw":6.688324},{"c":6.66,"h":6.66,"l":6.63,"n":228,"o":6.655,"t":"2026-10-16T14:35:00Z","v":18657,"vw":6.645252},{"c":6.655,"h":6.66,"l":6.64,"n":105,"o":6.655,"t":"2026-10-16T14:40:00Z","v":7860,"vw":6.651506},{"c":6.665,"h":6.675,"l":6.65,"n":155,"o":6.655,"t":"2026-10-16T14:45:00Z","v":11535,"vw":6.662403},{"c":6.685,"h":6.695,"l":6.665,"n":200,"o":6.67,"t":"2026-10-16T14:50:00Z","v":28880,"vw":6.687549},{"c":6.69,"h":6.6975,"l":6.685,"n":79,"o":6.695,"t":"2026-10-16T14:55:00Z","v":6715,"vw":6.690539},{"c":6.68,"h":6.695,"l":6.675,"n":104,"o":6.685,"t":"2026-10-16T15:00:00Z","v":7178,"vw":6.684945},{"c":6.695,"h":6.695,"l":6.67,"n":114,"o":6.68,"t":"2026-10-16T15:05:00Z","v":8777,"vw":6.682224},{"c":6.72,"h":6.73,"l":6.695,"n":151,"o":6.7,"t":"2026-10-16T15:10:00Z","v":12423,"vw":6.71017},{"c":6.685,"h":6.725,"l":6.685,"n":158,"o":6.7197,"t":"2026-10-16T15:15:00Z","v":12661,"vw":6.702629},{"c":6.695,"h":6.7,"l":6.685,"n":65,"o":6.685,"t":"2026-10-16T15:20:00Z","v":4658,"vw":6.692002},{"c":6.71,"h":6.715,"l":6.695,"n":140,"o":6.7,"t":"2026-10-16T15:25:00Z","v":9537,"vw":6.705537},{"c":6.705,"h":6.71,"l":6.695,"n":111,"o":6.71,"t":"2026-10-16T15:30:00Z","v":8401,"vw":6.70193},{"c":6.715,"h":6.72,"l":6.71,"n":79,"o":6.71,"t":"2026-10-16T15:35:00Z","v":6407,"vw":6.714878},{"c":6.685,"h":6.715,"l":6.68,"n":184,"o":6.715,"t":"2026-10-16T15:40:00Z","v":15227,"vw":6.698983},{"c":6.675,"h":6.695,"l":6.665,"n":177,"o":6.685,"t":"2026-10-16T15:45:00Z","v":15590,"vw":6.682465},{"c":6.6501,"h":6.675,"l":6.6501,"n":147,"o":6.675,"t":"2026-10-16T15:50:00Z","v":14107,"vw":6.662692},{"c":6.605,"h":6.655,"l":6.605,"n":116,"o":6.65,"t":"2026-10-16T15:55:00Z","v":7596,"vw":6.632529},{"c":6.615,"h":6.62,"l":6.6,"n":120,"o":6.61,"t":"2026-10-16T16:00:00Z","v":7011,"vw":6.61114},{"c":6.625,"h":6.625,"l":6.615,"n":129,"o":6.62,"t":"2026-10-16T16:05:00Z","v":7190,"vw":6.621142},{"c":6.635,"h":6.635,"l":6.62,"n":168,"o":6.62,"t":"2026-10-16T16:10:00Z","v":12586,"vw":6.629284},{"c":6.615,"h":6.635,"l":6.615,"n":135,"o":6.635,"t":"2026-10-16T16:15:00Z","v":7292,"vw":6.623644},{"c":6.615,"h":6.615,"l":6.61,"n":85,"o":6.615,"t":"2026-10-16T16:20:00Z","v":5594,"vw":6.613848},{"c":6.64,"h":6.665,"l":6.615,"n":295,"o":6.615,"t":"2026-10-16T16:25:00Z","v":50467,"vw":6.648119},{"c":6.655,"h":6.655,"l":6.635,"n":156,"o":6.645,"t":"2026-10-16T16:30:00Z","v":28612,"vw":6.644127},{"c":6.655,"h":6.665,"l":6.64,"n":323,"o":6.655,"t":"2026-10-16T16:35:00Z","v":51005,"vw":6.654249},{"c":6.665,"h":6.665,"l":6.655,"n":77,"o":6.655,"t":"2026-10-16T16:40:00Z","v":6699,"vw":6.660667},{"c":6.635,"h":6.665,"l":6.635,"n":333,"o":6.665,"t":"2026-10-16T16:45:00Z","v":50283,"vw":6.651695},{"c":6.65,"h":6.655,"l":6.625,"n":160,"o":6.63,"t":"2026-10-16T16:50:00Z","v":12170,"vw":6.638751},{"c":6.64,"h":6.64,"l":6.6349,"n":88,"o":6.64,"t":"2026-10-16T16:55:00Z","v":7426,"vw":6.636775},{"c":6.63,"h":6.645,"l":6.63,"n":171,"o":6.635,"t":"2026-10-16T17:00:00Z","v":9032,"vw":6.638339},{"c":6.64,"h":6.64,"l":6.63,"n":89,"o":6.63,"t":"2026-10-16T17:05:00Z","v":6559,"vw":6.633011},{"c":6.61,"h":6.635,"l":6.59,"n":285,"o":6.635,"t":"2026-10-16T17:10:00Z","v":35339,"vw":6.611416},{"c":6.575,"h":6.61,"l":6.575,"n":103,"o":6.61,"t":"2026-10-16T17:15:00Z","v":6059,"vw":6.597026},{"c":6.585,"h":6.585,"l":6.57,"n":99,"o":6.575,"t":"2026-10-16T17:20:00Z","v":7299,"vw":6.579413},{"c":6.59,"h":6.59,"l":6.585,"n":73,"o":6.59,"t":"2026-10-16T17:25:00Z","v":4958,"vw":6.58719},{"c":6.58,"h":6.59,"l":6.575,"n":125,"o":6.59,"t":"2026-10-16T17:30:00Z","v":11926,"vw":6.584598},{"c":6.58,"h":6.595,"l":6.575,"n":166,"o":6.575,"t":"2026-10-16T17:35:00Z","v":11902,"vw":6.584874},{"c":6.605,"h":6.605,"l":6.574,"n":146,"o":6.575,"t":"2026-10-16T17:40:00Z","v":19488,"vw":6.588134},{"c":6.61,"h":6.61,"l":6.595,"n":63,"o":6.6,"t":"2026-10-16T17:45:00Z","v":4637,"vw":6.602851},{"c":6.585,"h":6.605,"l":6.585,"n":112,"o":6.6,"t":"2026-10-16T17:50:00Z","v":10548,"vw":6.59989},{"c":6.575,"h":6.59,"l":6.57,"n":68,"o":6.59,"t":"2026-10-16T17:55:00Z","v":4449,"vw":6.578004},{"c":6.575,"h":6.58,"l":6.57,"n":113,"o":6.58,"t":"2026-10-16T18:00:00Z","v":9331,"vw":6.575634},{"c":6.585,"h":6.595,"l":6.57,"n":132,"o":6.57,"t":"2026-10-16T18:05:00Z","v":11543,"vw":6.585423},{"c":6.575,"h":6.585,"l":6.57,"n":72,"o":6.58,"t":"2026-10-16T18:10:00Z","v":4497,"vw":6.576769},{"c":6.575,"h":6.58,"l":6.575,"n":98,"o":6.58,"t":"2026-10-16T18:15:00Z","v":6602,"vw":6.578929},{"c":6.585,"h":6.585,"l":6.57,"n":139,"o":6.575,"t":"2026-10-16T18:20:00Z","v":15930,"vw":6.577802},{"c":6.575,"h":6.585,"l":6.57,"n":77,"o":6.585,"t":"2026-10-16T18:25:00Z","v":5477,"vw":6.577558},{"c":6.58,"h":6.585,"l":6.575,"n":167,"o":6.575,"t":"2026-10-16T18:30:00Z","v":16208,"vw":6.580406},{"c":6.575,"h":6.585,"l":6.575,"n":85,"o":6.58,"t":"2026-10-16T18:35:00Z","v":7094,"vw":6.579018},{"c":6.575,"h":6.59,"l":6.575,"n":76,"o":6.58,"t":"2026-10-16T18:40:00Z","v":8257,"vw":6.58131},{"c":6.575,"h":6.59,"l":6.57,"n":110,"o":6.58,"t":"2026-10-16T18:45:00Z","v":8431,"vw":6.58319},{"c":6.57,"h":6.575,"l":6.57,"n":139,"o":6.575,"t":"2026-10-16T18:50:00Z","v":8836,"vw":6.573052},{"c":6.585,"h":6.59,"l":6.565,"n":213,"o":6.575,"t":"2026-10-16T18:55:00Z","v":18341,"vw":6.573467},{"c":6.585,"h":6.59,"l":6.58,"n":96,"o":6.59,"t":"2026-10-16T19:00:00Z","v":8887,"vw":6.582721},{"c":6.56,"h":6.585,"l":6.55,"n":158,"o":6.585,"t":"2026-10-16T19:05:00Z","v":18463,"vw":6.564135},{"c":6.565,"h":6.57,"l":6.555,"n":139,"o":6.56,"t":"2026-10-16T19:10:00Z","v":12410,"vw":6.561275},{"c":6.565,"h":6.575,"l":6.56,"n":158,"o":6.565,"t":"2026-10-16T19:15:00Z","v":18297,"vw":6.56812},{"c":6.57,"h":6.575,"l":6.56,"n":185,"o":6.565,"t":"2026-10-16T19:20:00Z","v":19845,"vw":6.56701},{"c":6.555,"h":6.575,"l":6.55,"n":152,"o":6.565,"t":"2026-10-16T19:25:00Z","v":13537,"vw":6.567986},{"c":6.555,"h":6.57,"l":6.55,"n":196,"o":6.56,"t":"2026-10-16T19:30:00Z","v":23158,"vw":6.559782},{"c":6.555,"h":6.565,"l":6.55,"n":231,"o":6.56,"t":"2026-10-16T19:35:00Z","v":29240,"vw":6.557757},{"c":6.57,"h":6.58,"l":6.55,"n":261,"o":6.56,"t":"2026-10-16T19:40:00Z","v":32039,"vw":6.565034},{"c":6.545,"h":6.5788,"l":6.545,"n":334,"o":6.57,"t":"2026-10-16T19:45:00Z","v":49711,"vw":6.567644},{"c":6.54,"h":6.55,"l":6.54,"n":360,"o":6.545,"t":"2026-10-16T19:50:00Z","v":47093,"vw":6.545443},{"c":6.53,"h":6.55,"l":6.5025,"n":1005,"o":6.545,"t":"2026-10-16T19:55:00Z","v":165548,"vw":6.530744},{"c":6.54,"h":6.54,"l":6.54,"n":19,"o":6.54,"t":"2026-10-16T20:00:00Z","v":225689,"vw":6.54},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T10:55:00Z","v":229,"vw":6.55},{"c":6.575,"h":6.75,"l":6.54,"n":59,"o":6.75,"t":"2026-10-19T13:30:00Z","v":8879,"vw":6.574725},{"c":6.58,"h":6.58,"l":6.55,"n":53,"o":6.58,"t":"2026-10-19T13:35:00Z","v":4962,"vw":6.569939},{"c":6.6,"h":6.6,"l":6.57,"n":41,"o":6.57,"t":"2026-10-19T13:40:00Z","v":3885,"vw":6.588838},{"c":6.62,"h":6.62,"l":6.6,"n":97,"o":6.61,"t":"2026-10-19T13:45:00Z","v":6835,"vw":6.6146},{"c":6.61,"h":6.62,"l":6.6,"n":103,"o":6.62,"t":"2026-10-19T13:50:00Z","v":7708,"vw":6.608905},{"c":6.6,"h":6.616,"l":6.6,"n":68,"o":6.61,"t":"2026-10-19T13:55:00Z","v":6083,"vw":6.609758},{"c":6.625,"h":6.625,"l":6.6,"n":58,"o":6.6,"t":"2026-10-19T14:00:00Z","v":4613,"vw":6.615668},{"c":6.59,"h":6.645,"l":6.59,"n":160,"o":6.63,"t":"2026-10-19T14:05:00Z","v":11828,"vw":6.618244},{"c":6.6,"h":6.605,"l":6.595,"n":86,"o":6.6,"t":"2026-10-19T14:10:00Z","v":8012,"vw":6.599843},{"c":6.66,"h":6.665,"l":6.61,"n":176,"o":6.61,"t":"2026-10-19T14:15:00Z","v":14814,"vw":6.641224},{"c":6.675,"h":6.675,"l":6.66,"n":194,"o":6.66,"t":"2026-10-19T14:20:00Z","v":17211,"vw":6.667797},{"c":6.665,"h":6.68,"l":6.66,"n":122,"o":6.68,"t":"2026-10-19T14:25:00Z","v":7656,"vw":6.666769},{"c":6.665,"h":6.675,"l":6.66,"n":185,"o":6.67,"t":"2026-10-19T14:30:00Z","v":12270,"vw":6.66737},{"c":6.6771,"h":6.68,"l":6.66,"n":120,"o":6.665,"t":"2026-10-19T14:35:00Z","v":12803,"vw":6.671072},{"c":6.675,"h":6.685,"l":6.67,"n":224,"o":6.68,"t":"2026-10-19T14:40:00Z","v":15435,"vw":6.676609},{"c":6.685,"h":6.69,"l":6.675,"n":155,"o":6.675,"t":"2026-10-19T14:45:00Z","v":9780,"vw":6.681094},{"c":6.67,"h":6.685,"l":6.66,"n":164,"o":6.685,"t":"2026-10-19T14:50:00Z","v":11407,"vw":6.673397},{"c":6.675,"h":6.675,"l":6.655,"n":173,"o":6.665,"t":"2026-10-19T14:55:00Z","v":15195,"vw":6.666264},{"c":6.695,"h":6.695,"l":6.675,"n":152,"o":6.675,"t":"2026-10-19T15:00:00Z","v":9764,"vw":6.689255},{"c":6.7,"h":6.7,"l":6.695,"n":102,"o":6.695,"t":"2026-10-19T15:05:00Z","v":5871,"vw":6.696939},{"c":6.725,"h":6.73,"l":6.7,"n":214,"o":6.7,"t":"2026-10-19T15:10:00Z","v":18111,"vw":6.715386},{"c":6.74,"h":6.74,"l":6.715,"n":97,"o":6.72,"t":"2026-10-19T15:15:00Z","v":7894,"vw":6.724146},{"c":6.725,"h":6.735,"l":6.715,"n":186,"o":6.735,"t":"2026-10-19T15:20:00Z","v":15328,"vw":6.726614},{"c":6.75,"h":6.75,"l":6.729,"n":95,"o":6.73,"t":"2026-10-19T15:25:00Z","v":6803,"vw":6.739847},{"c":6.75,"h":6.755,"l":6.745,"n":136,"o":6.75,"t":"2026-10-19T15:30:00Z","v":9361,"vw":6.750001},{"c":6.755,"h":6.765,"l":6.745,"n":122,"o":6.745,"t":"2026-10-19T15:35:00Z","v":10103,"vw":6.754446},{"c":6.77,"h":6.775,"l":6.755,"n":120,"o":6.76,"t":"2026-10-19T15:40:00Z","v":7459,"vw":6.766366},{"c":6.755,"h":6.77,"l":6.755,"n":101,"o":6.77,"t":"2026-10-19T15:45:00Z","v":7677,"vw":6.762421},{"c":6.75,"h":6.7592,"l":6.75,"n":141,"o":6.755,"t":"2026-10-19T15:50:00Z","v":8158,"vw":6.752189},{"c":6.73,"h":6.755,"l":6.73,"n":187,"o":6.745,"t":"2026-10-19T15:55:00Z","v":19218,"vw":6.746854},{"c":6.725,"h":6.735,"l":6.715,"n":167,"o":6.735,"t":"2026-10-19T16:00:00Z","v":15175,"vw":6.72542},{"c":6.715,"h":6.725,"l":6.71,"n":82,"o":6.725,"t":"2026-10-19T16:05:00Z","v":4834,"vw":6.718793},{"c":6.728,"h":6.73,"l":6.715,"n":111,"o":6.715,"t":"2026-10-19T16:10:00Z","v":7248,"vw":6.723287},{"c":6.74,"h":6.74,"l":6.725,"n":137,"o":6.73,"t":"2026-10-19T16:15:00Z","v":10095,"vw":6.732249},{"c":6.735,"h":6.74,"l":6.73,"n":125,"o":6.735,"t":"2026-10-19T16:20:00Z","v":5478,"vw":6.734075},{"c":6.74,"h":6.74,"l":6.73,"n":104,"o":6.735,"t":"2026-10-19T16:25:00Z","v":6308,"vw":6.73719},{"c":6.725,"h":6.735,"l":6.72,"n":152,"o":6.735,"t":"2026-10-19T16:30:00Z","v":9088,"vw":6.727605},{"c":6.715,"h":6.725,"l":6.715,"n":163,"o":6.725,"t":"2026-10-19T16:35:00Z","v":11256,"vw":6.720259},{"c":6.715,"h":6.725,"l":6.715,"n":133,"o":6.72,"t":"2026-10-19T16:40:00Z","v":9381,"vw":6.719461},{"c":6.7,"h":6.72,"l":6.7,"n":136,"o":6.715,"t":"2026-10-19T16:45:00Z","v":7262,"vw":6.710445},{"c":6.705,"h":6.71,"l":6.7,"n":106,"o":6.7,"t":"2026-10-19T16:50:00Z","v":7787,"vw":6.70217},{"c":6.695,"h":6.705,"l":6.695,"n":140,"o":6.705,"t":"2026-10-19T16:55:00Z","v":5628,"vw":6.700364},{"c":6.685,"h":6.7,"l":6.68,"n":125,"o":6.7,"t":"2026-10-19T17:00:00Z","v":7023,"vw":6.690037},{"c":6.69,"h":6.69,"l":6.685,"n":73,"o":6.685,"t":"2026-10-19T17:05:00Z","v":4679,"vw":6.686338},{"c":6.7,"h":6.7,"l":6.685,"n":93,"o":6.685,"t":"2026-10-19T17:10:00Z","v":7272,"vw":6.690173},{"c":6.69,"h":6.7,"l":6.69,"n":115,"o":6.695,"t":"2026-10-19T17:15:00Z","v":7440,"vw":6.694193},{"c":6.685,"h":6.695,"l":6.68,"n":143,"o":6.685,"t":"2026-10-19T17:20:00Z","v":11785,"vw":6.689013},{"c":6.68,"h":6.685,"l":6.68,"n":76,"o":6.685,"t":"2026-10-19T17:25:00Z","v":3182,"vw":6.682106},{"c":6.67,"h":6.685,"l":6.67,"n":143,"o":6.68,"t":"2026-10-19T17:30:00Z","v":12462,"vw":6.679434},{"c":6.67,"h":6.675,"l":6.665,"n":110,"o":6.67,"t":"2026-10-19T17:35:00Z","v":14835,"vw":6.670109},{"c":6.675,"h":6.68,"l":6.67,"n":83,"o":6.675,"t":"2026-10-19T17:40:00Z","v":4225,"vw":6.67533},{"c":6.67,"h":6.675,"l":6.665,"n":154,"o":6.675,"t":"2026-10-19T17:45:00Z","v":14742,"vw":6.670157},{"c":6.685,"h":6.685,"l":6.665,"n":160,"o":6.665,"t":"2026-10-19T17:50:00Z","v":15636,"vw":6.673838},{"c":6.685,"h":6.685,"l":6.68,"n":71,"o":6.685,"t":"2026-10-19T17:55:00Z","v":3114,"vw":6.684722},{"c":6.675,"h":6.685,"l":6.675,"n":135,"o":6.685,"t":"2026-10-19T18:00:00Z","v":14012,"vw":6.680091},{"c":6.675,"h":6.675,"l":6.675,"n":41,"o":6.675,"t":"2026-10-19T18:05:00Z","v":3169,"vw":6.675},{"c":6.655,"h":6.675,"l":6.655,"n":138,"o":6.675,"t":"2026-10-19T18:10:00Z","v":10643,"vw":6.665703},{"c":6.67,"h":6.67,"l":6.655,"n":68,"o":6.655,"t":"2026-10-19T18:15:00Z","v":7040,"vw":6.661451},{"c":6.665,"h":6.675,"l":6.665,"n":132,"o":6.67,"t":"2026-10-19T18:20:00Z","v":14053,"vw":6.671138},{"c":6.66,"h":6.67,"l":6.66,"n":75,"o":6.665,"t":"2026-10-19T18:25:00Z","v":4535,"vw":6.665},{"c":6.675,"h":6.675,"l":6.665,"n":159,"o":6.665,"t":"2026-10-19T18:30:00Z","v":11268,"vw":6.671872},{"c":6.675,"h":6.675,"l":6.675,"n":111,"o":6.675,"t":"2026-10-19T18:35:00Z","v":5422,"vw":6.675},{"c":6.6701,"h":6.675,"l":6.6701,"n":86,"o":6.675,"t":"2026-10-19T18:40:00Z","v":4026,"vw":6.674754},{"c":6.685,"h":6.7,"l":6.675,"n":242,"o":6.675,"t":"2026-10-19T18:45:00Z","v":54723,"vw":6.690538},{"c":6.675,"h":6.6888,"l":6.675,"n":69,"o":6.685,"t":"2026-10-19T18:50:00Z","v":4165,"vw":6.681049},{"c":6.69,"h":6.69,"l":6.68,"n":121,"o":6.68,"t":"2026-10-19T18:55:00Z","v":9637,"vw":6.683051},{"c":6.685,"h":6.69,"l":6.685,"n":102,"o":6.685,"t":"2026-10-19T19:00:00Z","v":6955,"vw":6.686874},{"c":6.68,"h":6.69,"l":6.675,"n":193,"o":6.685,"t":"2026-10-19T19:05:00Z","v":24019,"vw":6.680628},{"c":6.6455,"h":6.685,"l":6.641,"n":274,"o":6.68,"t":"2026-10-19T19:10:00Z","v":80534,"vw":6.663846},{"c":6.64,"h":6.645,"l":6.64,"n":108,"o":6.64,"t":"2026-10-19T19:15:00Z","v":7804,"vw":6.644255},{"c":6.635,"h":6.645,"l":6.63,"n":124,"o":6.645,"t":"2026-10-19T19:20:00Z","v":17778,"vw":6.64236},{"c":6.615,"h":6.64,"l":6.61,"n":242,"o":6.635,"t":"2026-10-19T19:25:00Z","v":37137,"vw":6.626342},{"c":6.62,"h":6.625,"l":6.605,"n":234,"o":6.61,"t":"2026-10-19T19:30:00Z","v":25301,"vw":6.616575},{"c":6.645,"h":6.645,"l":6.625,"n":239,"o":6.625,"t":"2026-10-19T19:35:00Z","v":27776,"vw":6.636484},{"c":6.66,"h":6.66,"l":6.645,"n":347,"o":6.645,"t":"2026-10-19T19:40:00Z","v":42291,"vw":6.650121},{"c":6.645,"h":6.665,"l":6.645,"n":310,"o":6.655,"t":"2026-10-19T19:45:00Z","v":32212,"vw":6.656751},{"c":6.65,"h":6.655,"l":6.64,"n":347,"o":6.645,"t":"2026-10-19T19:50:00Z","v":54353,"vw":6.647907},{"c":6.66,"h":6.67,"l":6.635,"n":1021,"o":6.65,"t":"2026-10-19T19:55:00Z","v":153097,"vw":6.651597},{"c":6.66,"h":6.66,"l":6.66,"n":31,"o":6.66,"t":"2026-10-19T20:00:00Z","v":195444,"vw":6.66},{"c":6.63,"h":6.73,"l":6.63,"n":10,"o":6.73,"t":"2026-10-20T13:30:00Z","v":18232,"vw":6.728073},{"c":6.76,"h":6.77,"l":6.71,"n":104,"o":6.71,"t":"2026-10-20T13:35:00Z","v":25114,"vw":6.738412},{"c":6.76,"h":6.77,"l":6.755,"n":36,"o":6.755,"t":"2026-10-20T13:40:00Z","v":2353,"vw":6.761943},{"c":6.78,"h":6.805,"l":6.77,"n":87,"o":6.77,"t":"2026-10-20T13:45:00Z","v":6971,"vw":6.786026},{"c":6.78,"h":6.79,"l":6.775,"n":22,"o":6.775,"t":"2026-10-20T13:50:00Z","v":959,"vw":6.780975},{"c":6.79,"h":6.79,"l":6.76,"n":113,"o":6.78,"t":"2026-10-20T13:55:00Z","v":9670,"vw":6.770188},{"c":6.765,"h":6.785,"l":6.75,"n":158,"o":6.785,"t":"2026-10-20T14:00:00Z","v":8558,"vw":6.771917},{"c":6.775,"h":6.78,"l":6.76,"n":77,"o":6.76,"t":"2026-10-20T14:05:00Z","v":6056,"vw":6.767349},{"c":6.77,"h":6.795,"l":6.77,"n":81,"o":6.78,"t":"2026-10-20T14:10:00Z","v":5364,"vw":6.781306},{"c":6.74,"h":6.78,"l":6.715,"n":168,"o":6.775,"t":"2026-10-20T14:15:00Z","v":17529,"vw":6.735053},{"c":6.795,"h":6.795,"l":6.75,"n":84,"o":6.75,"t":"2026-10-20T14:20:00Z","v":5487,"vw":6.776979},{"c":6.775,"h":6.8,"l":6.765,"n":99,"o":6.8,"t":"2026-10-20T14:25:00Z","v":7200,"vw":6.78},{"c":6.805,"h":6.815,"l":6.78,"n":75,"o":6.785,"t":"2026-10-20T14:30:00Z","v":5763,"vw":6.802518},{"c":6.82,"h":6.825,"l":6.81,"n":101,"o":6.81,"t":"2026-10-20T14:35:00Z","v":9514,"vw":6.818344},{"c":6.84,"h":6.845,"l":6.8208,"n":89,"o":6.825,"t":"2026-10-20T14:40:00Z","v":8073,"vw":6.83172},{"c":6.84,"h":6.845,"l":6.82,"n":79,"o":6.835,"t":"2026-10-20T14:45:00Z","v":6767,"vw":6.835191},{"c":6.865,"h":6.87,"l":6.845,"n":87,"o":6.845,"t":"2026-10-20T14:50:00Z","v":6487,"vw":6.855583},{"c":6.875,"h":6.88,"l":6.865,"n":104,"o":6.865,"t":"2026-10-20T14:55:00Z","v":8182,"vw":6.870881},{"c":6.875,"h":6.875,"l":6.86,"n":111,"o":6.875,"t":"2026-10-20T15:00:00Z","v":10866,"vw":6.870458},{"c":6.865,"h":6.875,"l":6.86,"n":129,"o":6.875,"t":"2026-10-20T15:05:00Z","v":10293,"vw":6.864773},{"c":6.85,"h":6.87,"l":6.84,"n":142,"o":6.865,"t":"2026-10-20T15:10:00Z","v":12929,"vw":6.857464},{"c":6.845,"h":6.86,"l":6.845,"n":117,"o":6.85,"t":"2026-10-20T15:15:00Z","v":9824,"vw":6.851779},{"c":6.835,"h":6.85,"l":6.835,"n":128,"o":6.845,"t":"2026-10-20T15:20:00Z","v":11228,"vw":6.847612},{"c":6.825,"h":6.835,"l":6.825,"n":73,"o":6.835,"t":"2026-10-20T15:25:00Z","v":6337,"vw":6.831995},{"c":6.82,"h":6.825,"l":6.82,"n":75,"o":6.825,"t":"2026-10-20T15:30:00Z","v":6093,"vw":6.824127},{"c":6.845,"h":6.845,"l":6.82,"n":120,"o":6.82,"t":"2026-10-20T15:35:00Z","v":10839,"vw":6.83353},{"c":6.845,"h":6.845,"l":6.835,"n":90,"o":6.84,"t":"2026-10-20T15:40:00Z","v":8262,"vw":6.841384},{"c":6.845,"h":6.845,"l":6.845,"n":32,"o":6.845,"t":"2026-10-20T15:45:00Z","v":2513,"vw":6.845},{"c":6.855,"h":6.855,"l":6.845,"n":93,"o":6.845,"t":"2026-10-20T15:50:00Z","v":10620,"vw":6.850473},{"c":6.845,"h":6.85,"l":6.835,"n":92,"o":6.85,"t":"2026-10-20T15:55:00Z","v":9425,"vw":6.845927},{"c":6.845,"h":6.845,"l":6.83,"n":62,"o":6.84,"t":"2026-10-20T16:00:00Z","v":5533,"vw":6.838465},{"c":6.835,"h":6.845,"l":6.83,"n":61,"o":6.84,"t":"2026-10-20T16:05:00Z","v":6897,"vw":6.839139},{"c":6.84,"h":6.84,"l":6.83,"n":72,"o":6.835,"t":"2026-10-20T16:10:00Z","v":8448,"vw":6.837711},{"c":6.835,"h":6.845,"l":6.835,"n":66,"o":6.845,"t":"2026-10-20T16:15:00Z","v":4395,"vw":6.840148},{"c":6.83,"h":6.835,"l":6.83,"n":91,"o":6.835,"t":"2026-10-20T16:20:00Z","v":8830,"vw":6.832609},{"c":6.845,"h":6.85,"l":6.83,"n":85,"o":6.83,"t":"2026-10-20T16:25:00Z","v":8387,"vw":6.840513},{"c":6.84,"h":6.85,"l":6.84,"n":52,"o":6.85,"t":"2026-10-20T16:30:00Z","v":3541,"vw":6.84425},{"c":6.845,"h":6.845,"l":6.835,"n":105,"o":6.845,"t":"2026-10-20T16:35:00Z","v":10770,"vw":6.84148},{"c":6.845,"h":6.845,"l":6.84,"n":45,"o":6.845,"t":"2026-10-20T16:40:00Z","v":3319,"vw":6.843832},{"c":6.855,"h":6.855,"l":6.85,"n":77,"o":6.85,"t":"2026-10-20T16:45:00Z","v":6792,"vw":6.85311},{"c":6.84,"h":6.86,"l":6.84,"n":130,"o":6.855,"t":"2026-10-20T16:50:00Z","v":7227,"vw":6.850046},{"c":6.845,"h":6.85,"l":6.84,"n":72,"o":6.845,"t":"2026-10-20T16:55:00Z","v":5618,"vw":6.848448},{"c":6.85,"h":6.855,"l":6.85,"n":75,"o":6.85,"t":"2026-10-20T17:00:00Z","v":5950,"vw":6.851914},{"c":6.84,"h":6.855,"l":6.84,"n":87,"o":6.85,"t":"2026-10-20T17:05:00Z","v":5634,"vw":6.85033},{"c":6.845,"h":6.8588,"l":6.84,"n":102,"o":6.84,"t":"2026-10-20T17:10:00Z","v":8977,"vw":6.848699},{"c":6.845,"h":6.845,"l":6.8412,"n":38,"o":6.8412,"t":"2026-10-20T17:15:00Z","v":4047,"vw":6.844749},{"c":6.855,"h":6.855,"l":6.845,"n":71,"o":6.845,"t":"2026-10-20T17:20:00Z","v":6320,"vw":6.850167},{"c":6.855,"h":6.8582,"l":6.85,"n":56,"o":6.855,"t":"2026-10-20T17:25:00Z","v":14759,"vw":6.855626},{"c":6.855,"h":6.865,"l":6.855,"n":99,"o":6.855,"t":"2026-10-20T17:30:00Z","v":9455,"vw":6.859997},{"c":6.865,"h":6.865,"l":6.86,"n":63,"o":6.86,"t":"2026-10-20T17:35:00Z","v":6741,"vw":6.863616},{"c":6.885,"h":6.885,"l":6.865,"n":82,"o":6.865,"t":"2026-10-20T17:40:00Z","v":11539,"vw":6.873104},{"c":6.875,"h":6.885,"l":6.875,"n":82,"o":6.885,"t":"2026-10-20T17:45:00Z","v":7369,"vw":6.881218},{"c":6.885,"h":6.89,"l":6.88,"n":44,"o":6.88,"t":"2026-10-20T17:50:00Z","v":6238,"vw":6.886528},{"c":6.895,"h":6.895,"l":6.885,"n":71,"o":6.885,"t":"2026-10-20T17:55:00Z","v":6517,"vw":6.891403},{"c":6.905,"h":6.905,"l":6.895,"n":84,"o":6.895,"t":"2026-10-20T18:00:00Z","v":9176,"vw":6.899643},{"c":6.92,"h":6.92,"l":6.905,"n":64,"o":6.91,"t":"2026-10-20T18:05:00Z","v":6494,"vw":6.911952},{"c":6.915,"h":6.92,"l":6.915,"n":66,"o":6.915,"t":"2026-10-20T18:10:00Z","v":7563,"vw":6.916065},{"c":6.925,"h":6.93,"l":6.92,"n":73,"o":6.92,"t":"2026-10-20T18:15:00Z","v":6044,"vw":6.923917},{"c":6.925,"h":6.925,"l":6.92,"n":61,"o":6.925,"t":"2026-10-20T18:20:00Z","v":5762,"vw":6.924877},{"c":6.925,"h":6.935,"l":6.925,"n":131,"o":6.925,"t":"2026-10-20T18:25:00Z","v":12277,"vw":6.928448},{"c":6.925,"h":6.93,"l":6.925,"n":64,"o":6.925,"t":"2026-10-20T18:30:00Z","v":5241,"vw":6.925136},{"c":6.925,"h":6.945,"l":6.925,"n":179,"o":6.93,"t":"2026-10-20T18:35:00Z","v":17408,"vw":6.935821},{"c":6.925,"h":6.93,"l":6.925,"n":83,"o":6.925,"t":"2026-10-20T18:40:00Z","v":6772,"vw":6.925319},{"c":6.925,"h":6.925,"l":6.915,"n":167,"o":6.925,"t":"2026-10-20T18:45:00Z","v":16635,"vw":6.920087},{"c":6.935,"h":6.935,"l":6.925,"n":76,"o":6.925,"t":"2026-10-20T18:50:00Z","v":8037,"vw":6.930891},{"c":6.935,"h":6.94,"l":6.935,"n":82,"o":6.935,"t":"2026-10-20T18:55:00Z","v":6327,"vw":6.935128},{"c":6.93,"h":6.955,"l":6.93,"n":165,"o":6.94,"t":"2026-10-20T19:00:00Z","v":16959,"vw":6.943521},{"c":6.925,"h":6.935,"l":6.925,"n":98,"o":6.935,"t":"2026-10-20T19:05:00Z","v":11738,"vw":6.928393},{"c":6.915,"h":6.93,"l":6.905,"n":147,"o":6.925,"t":"2026-10-20T19:10:00Z","v":20412,"vw":6.913236},{"c":6.925,"h":6.925,"l":6.915,"n":136,"o":6.915,"t":"2026-10-20T19:15:00Z","v":20393,"vw":6.921082},{"c":6.945,"h":6.945,"l":6.915,"n":178,"o":6.925,"t":"2026-10-20T19:20:00Z","v":26372,"vw":6.92837},{"c":6.945,"h":6.95,"l":6.945,"n":85,"o":6.945,"t":"2026-10-20T19:25:00Z","v":7603,"vw":6.945547},{"c":6.955,"h":6.955,"l":6.935,"n":260,"o":6.945,"t":"2026-10-20T19:30:00Z","v":40633,"vw":6.939215},{"c":6.955,"h":6.96,"l":6.95,"n":103,"o":6.96,"t":"2026-10-20T19:35:00Z","v":16566,"vw":6.95747},{"c":6.99,"h":6.99,"l":6.96,"n":247,"o":6.96,"t":"2026-10-20T19:40:00Z","v":28222,"vw":6.972107},{"c":6.975,"h":7,"l":6.975,"n":368,"o":6.985,"t":"2026-10-20T19:45:00Z","v":49806,"vw":6.985961},{"c":6.965,"h":6.98,"l":6.965,"n":292,"o":6.975,"t":"2026-10-20T19:50:00Z","v":50388,"vw":6.973641},{"c":6.945,"h":6.97,"l":6.93,"n":941,"o":6.965,"t":"2026-10-20T19:55:00Z","v":104469,"vw":6.948054},{"c":6.94,"h":6.94,"l":6.94,"n":21,"o":6.94,"t":"2026-10-20T20:00:00Z","v":175386,"vw":6.94},{"c":7,"h":7.05,"l":6.99,"n":83,"o":6.99,"t":"2026-10-21T13:30:00Z","v":11097,"vw":7.00341},{"c":7.025,"h":7.03,"l":6.99,"n":118,"o":7.015,"t":"2026-10-21T13:35:00Z","v":9426,"vw":7.006327},{"c":7.0358,"h":7.05,"l":7.025,"n":73,"o":7.025,"t":"2026-10-21T13:40:00Z","v":4903,"vw":7.036052},{"c":7.05,"h":7.055,"l":7.04,"n":49,"o":7.04,"t":"2026-10-21T13:45:00Z","v":4653,"vw":7.04715},{"c":7.035,"h":7.05,"l":7.02,"n":49,"o":7.05,"t":"2026-10-21T13:50:00Z","v":2697,"vw":7.031963},{"c":7.01,"h":7.035,"l":7.01,"n":84,"o":7.035,"t":"2026-10-21T13:55:00Z","v":9206,"vw":7.021644},{"c":6.99,"h":7.02,"l":6.99,"n":131,"o":7.015,"t":"2026-10-21T14:00:00Z","v":10199,"vw":7.013041},{"c":6.995,"h":7.005,"l":6.985,"n":113,"o":6.995,"t":"2026-10-21T14:05:00Z","v":9807,"vw":6.998082},{"c":7.03,"h":7.03,"l":6.99,"n":164,"o":6.995,"t":"2026-10-21T14:10:00Z","v":12472,"vw":7.014192},{"c":7.05,"h":7.065,"l":7.035,"n":136,"o":7.04,"t":"2026-10-21T14:15:00Z","v":12163,"vw":7.050546},{"c":7.055,"h":7.07,"l":7.05,"n":118,"o":7.055,"t":"2026-10-21T14:20:00Z","v":7463,"vw":7.06195},{"c":7.07,"h":7.07,"l":7.055,"n":41,"o":7.055,"t":"2026-10-21T14:25:00Z","v":1949,"vw":7.062288},{"c":7.09,"h":7.09,"l":7.07,"n":91,"o":7.07,"t":"2026-10-21T14:30:00Z","v":5767,"vw":7.079702},{"c":7.125,"h":7.125,"l":7.08,"n":388,"o":7.09,"t":"2026-10-21T14:35:00Z","v":47978,"vw":7.095532},{"c":7.105,"h":7.13,"l":7.095,"n":173,"o":7.13,"t":"2026-10-21T14:40:00Z","v":20546,"vw":7.108997},{"c":7.095,"h":7.11,"l":7.085,"n":124,"o":7.105,"t":"2026-10-21T14:45:00Z","v":12188,"vw":7.09755},{"c":7.065,"h":7.1,"l":7.065,"n":182,"o":7.095,"t":"2026-10-21T14:50:00Z","v":16045,"vw":7.076123},{"c":7.075,"h":7.09,"l":7.06,"n":182,"o":7.065,"t":"2026-10-21T14:55:00Z","v":16399,"vw":7.075767},{"c":7.05,"h":7.08,"l":7.05,"n":163,"o":7.075,"t":"2026-10-21T15:00:00Z","v":17625,"vw":7.070712},{"c":7.055,"h":7.065,"l":7.055,"n":148,"o":7.055,"t":"2026-10-21T15:05:00Z","v":14323,"vw":7.057469},{"c":7.065,"h":7.075,"l":7.055,"n":194,"o":7.055,"t":"2026-10-21T15:10:00Z","v":20562,"vw":7.066318},{"c":7.055,"h":7.075,"l":7.055,"n":165,"o":7.065,"t":"2026-10-21T15:15:00Z","v":15208,"vw":7.066565},{"c":7.04,"h":7.06,"l":7.04,"n":117,"o":7.055,"t":"2026-10-21T15:20:00Z","v":9228,"vw":7.049353},{"c":7.045,"h":7.055,"l":7.045,"n":158,"o":7.045,"t":"2026-10-21T15:25:00Z","v":21021,"vw":7.049879},{"c":7.03,"h":7.045,"l":7.03,"n":141,"o":7.045,"t":"2026-10-21T15:30:00Z","v":9935,"vw":7.040375},{"c":7.035,"h":7.055,"l":7.03,"n":199,"o":7.035,"t":"2026-10-21T15:35:00Z","v":18948,"vw":7.041907},{"c":7.015,"h":7.035,"l":7.015,"n":127,"o":7.035,"t":"2026-10-21T15:40:00Z","v":20423,"vw":7.0218},{"c":7.01,"h":7.0199,"l":7.01,"n":140,"o":7.015,"t":"2026-10-21T15:45:00Z","v":28376,"vw":7.012524},{"c":7.035,"h":7.04,"l":7.005,"n":324,"o":7.01,"t":"2026-10-21T15:50:00Z","v":36389,"vw":7.016047},{"c":7.01,"h":7.04,"l":7.01,"n":123,"o":7.035,"t":"2026-10-21T15:55:00Z","v":9324,"vw":7.024806},{"c":6.985,"h":7.01,"l":6.985,"n":107,"o":7.01,"t":"2026-10-21T16:00:00Z","v":7081,"vw":6.997243},{"c":6.995,"h":7,"l":6.98,"n":80,"o":6.985,"t":"2026-10-21T16:05:00Z","v":6685,"vw":6.988516},{"c":7.005,"h":7.015,"l":6.995,"n":203,"o":6.995,"t":"2026-10-21T16:10:00Z","v":22527,"vw":7.004947},{"c":7.015,"h":7.025,"l":7.01,"n":135,"o":7.01,"t":"2026-10-21T16:15:00Z","v":14933,"vw":7.017506},{"c":7.015,"h":7.02,"l":7.015,"n":93,"o":7.015,"t":"2026-10-21T16:20:00Z","v":11316,"vw":7.016099},{"c":7,"h":7.015,"l":7,"n":137,"o":7.015,"t":"2026-10-21T16:25:00Z","v":10852,"vw":7.008598},{"c":6.995,"h":7.005,"l":6.995,"n":95,"o":7,"t":"2026-10-21T16:30:00Z","v":7386,"vw":6.999735},{"c":7.03,"h":7.03,"l":6.995,"n":250,"o":7,"t":"2026-10-21T16:35:00Z","v":33810,"vw":7.009385},{"c":7.02,"h":7.03,"l":7.015,"n":119,"o":7.03,"t":"2026-10-21T16:40:00Z","v":11605,"vw":7.022003},{"c":7.02,"h":7.025,"l":7.02,"n":91,"o":7.02,"t":"2026-10-21T16:45:00Z","v":5346,"vw":7.021314},{"c":7.025,"h":7.025,"l":7.02,"n":84,"o":7.025,"t":"2026-10-21T16:50:00Z","v":4915,"vw":7.023388},{"c":7.035,"h":7.04,"l":7.025,"n":98,"o":7.025,"t":"2026-10-21T16:55:00Z","v":7732,"vw":7.03242},{"c":7.025,"h":7.035,"l":7.025,"n":86,"o":7.035,"t":"2026-10-21T17:00:00Z","v":9727,"vw":7.028742},{"c":7.035,"h":7.035,"l":7.0239,"n":102,"o":7.025,"t":"2026-10-21T17:05:00Z","v":8620,"vw":7.029751},{"c":7.035,"h":7.035,"l":7.025,"n":177,"o":7.035,"t":"2026-10-21T17:10:00Z","v":15750,"vw":7.028508},{"c":7.035,"h":7.035,"l":7.035,"n":68,"o":7.035,"t":"2026-10-21T17:15:00Z","v":2607,"vw":7.035},{"c":7.055,"h":7.055,"l":7.035,"n":158,"o":7.04,"t":"2026-10-21T17:20:00Z","v":11721,"vw":7.046429},{"c":7.055,"h":7.055,"l":7.05,"n":85,"o":7.055,"t":"2026-10-21T17:25:00Z","v":4722,"vw":7.053585},{"c":7.035,"h":7.055,"l":7.02,"n":237,"o":7.055,"t":"2026-10-21T17:30:00Z","v":30916,"vw":7.036623},{"c":7.035,"h":7.035,"l":7.03,"n":81,"o":7.035,"t":"2026-10-21T17:35:00Z","v":7202,"vw":7.033772},{"c":7.025,"h":7.035,"l":7.02,"n":204,"o":7.035,"t":"2026-10-21T17:40:00Z","v":36399,"vw":7.027434},{"c":7.035,"h":7.04,"l":7.025,"n":145,"o":7.025,"t":"2026-10-21T17:45:00Z","v":20441,"vw":7.032219},{"c":7.03,"h":7.035,"l":7.03,"n":113,"o":7.035,"t":"2026-10-21T17:50:00Z","v":7506,"vw":7.03318},{"c":7.02,"h":7.035,"l":7.02,"n":203,"o":7.035,"t":"2026-10-21T17:55:00Z","v":13090,"vw":7.027147},{"c":7.025,"h":7.025,"l":7.02,"n":105,"o":7.02,"t":"2026-10-21T18:00:00Z","v":8204,"vw":7.023913},{"c":7.03,"h":7.04,"l":7.025,"n":159,"o":7.025,"t":"2026-10-21T18:05:00Z","v":15404,"vw":7.031784},{"c":7.035,"h":7.035,"l":7.03,"n":82,"o":7.035,"t":"2026-10-21T18:10:00Z","v":6112,"vw":7.033909},{"c":7.055,"h":7.055,"l":7.03,"n":308,"o":7.035,"t":"2026-10-21T18:15:00Z","v":50197,"vw":7.040922},{"c":7.055,"h":7.06,"l":7.05,"n":69,"o":7.055,"t":"2026-10-21T18:20:00Z","v":5841,"vw":7.055851},{"c":7.075,"h":7.08,"l":7.055,"n":177,"o":7.055,"t":"2026-10-21T18:25:00Z","v":24507,"vw":7.064127},{"c":7.07,"h":7.075,"l":7.06,"n":184,"o":7.075,"t":"2026-10-21T18:30:00Z","v":22318,"vw":7.068043},{"c":7.065,"h":7.075,"l":7.065,"n":137,"o":7.075,"t":"2026-10-21T18:35:00Z","v":17844,"vw":7.068732},{"c":7.055,"h":7.065,"l":7.05,"n":146,"o":7.065,"t":"2026-10-21T18:40:00Z","v":17321,"vw":7.057441},{"c":7.035,"h":7.055,"l":7.035,"n":212,"o":7.05,"t":"2026-10-21T18:45:00Z","v":26048,"vw":7.044201},{"c":7.035,"h":7.04,"l":7.03,"n":165,"o":7.03,"t":"2026-10-21T18:50:00Z","v":16756,"vw":7.034347},{"c":7.015,"h":7.035,"l":7.01,"n":187,"o":7.03,"t":"2026-10-21T18:55:00Z","v":17988,"vw":7.022841},{"c":7,"h":7.015,"l":6.98,"n":217,"o":7.01,"t":"2026-10-21T19:00:00Z","v":27871,"vw":6.996953},{"c":6.99,"h":7,"l":6.985,"n":190,"o":7,"t":"2026-10-21T19:05:00Z","v":20673,"vw":6.995344},{"c":6.985,"h":6.985,"l":6.98,"n":103,"o":6.985,"t":"2026-10-21T19:10:00Z","v":5830,"vw":6.983502},{"c":7.005,"h":7.015,"l":6.98,"n":360,"o":6.985,"t":"2026-10-21T19:15:00Z","v":56276,"vw":7.002292},{"c":7.005,"h":7.01,"l":7,"n":142,"o":7.005,"t":"2026-10-21T19:20:00Z","v":14738,"vw":7.00388},{"c":7.025,"h":7.025,"l":7,"n":220,"o":7.005,"t":"2026-10-21T19:25:00Z","v":31444,"vw":7.014466},{"c":7.025,"h":7.04,"l":7.025,"n":222,"o":7.03,"t":"2026-10-21T19:30:00Z","v":30319,"vw":7.031151},{"c":7.04,"h":7.04,"l":7.025,"n":144,"o":7.025,"t":"2026-10-21T19:35:00Z","v":21137,"vw":7.031564},{"c":7.04,"h":7.04,"l":7.03,"n":165,"o":7.035,"t":"2026-10-21T19:40:00Z","v":22019,"vw":7.037272},{"c":7.035,"h":7.04,"l":7.025,"n":330,"o":7.04,"t":"2026-10-21T19:45:00Z","v":51153,"vw":7.031476},{"c":7.025,"h":7.04,"l":7.025,"n":375,"o":7.035,"t":"2026-10-21T19:50:00Z","v":70187,"vw":7.030483},{"c":7.04,"h":7.04,"l":7,"n":1296,"o":7.03,"t":"2026-10-21T19:55:00Z","v":251629,"vw":7.021664},{"c":7.04,"h":7.04,"l":7.04,"n":24,"o":7.04,"t":"2026-10-21T20:00:00Z","v":176840,"vw":7.04},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T20:40:00Z","v":258,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-21T20:45:00Z","v":1583,"vw":7.04},{"c":6.8262,"h":6.8262,"l":6.8262,"n":1,"o":6.8262,"t":"2026-10-22T11:05:00Z","v":300,"vw":6.8262},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-22T12:55:00Z","v":204,"vw":7.03},{"c":7.08,"h":7.08,"l":7.02,"n":84,"o":7.05,"t":"2026-10-22T13:30:00Z","v":14308,"vw":7.054453},{"c":7.09,"h":7.1,"l":7.07,"n":114,"o":7.075,"t":"2026-10-22T13:35:00Z","v":12455,"vw":7.082372},{"c":7.065,"h":7.09,"l":7.065,"n":76,"o":7.09,"t":"2026-10-22T13:40:00Z","v":10720,"vw":7.072263},{"c":7.08,"h":7.085,"l":7.07,"n":113,"o":7.07,"t":"2026-10-22T13:45:00Z","v":6994,"vw":7.076037},{"c":7.095,"h":7.115,"l":7.09,"n":159,"o":7.09,"t":"2026-10-22T13:50:00Z","v":20502,"vw":7.09984},{"c":7.13,"h":7.13,"l":7.095,"n":86,"o":7.095,"t":"2026-10-22T13:55:00Z","v":5313,"vw":7.118789},{"c":7.15,"h":7.16,"l":7.125,"n":152,"o":7.125,"t":"2026-10-22T14:00:00Z","v":9782,"vw":7.141254},{"c":7.15,"h":7.16,"l":7.145,"n":131,"o":7.155,"t":"2026-10-22T14:05:00Z","v":8598,"vw":7.152472},{"c":7.155,"h":7.17,"l":7.155,"n":140,"o":7.155,"t":"2026-10-22T14:10:00Z","v":8802,"vw":7.157647},{"c":7.145,"h":7.16,"l":7.145,"n":74,"o":7.155,"t":"2026-10-22T14:15:00Z","v":3790,"vw":7.149443},{"c":7.145,"h":7.165,"l":7.14,"n":140,"o":7.145,"t":"2026-10-22T14:20:00Z","v":7794,"vw":7.150703},{"c":7.145,"h":7.16,"l":7.145,"n":201,"o":7.15,"t":"2026-10-22T14:25:00Z","v":9741,"vw":7.152133},{"c":7.095,"h":7.155,"l":7.09,"n":559,"o":7.145,"t":"2026-10-22T14:30:00Z","v":67323,"vw":7.114671},{"c":7.07,"h":7.105,"l":7.07,"n":263,"o":7.095,"t":"2026-10-22T14:35:00Z","v":22052,"vw":7.098191},{"c":7.055,"h":7.065,"l":7.045,"n":157,"o":7.065,"t":"2026-10-22T14:40:00Z","v":11741,"vw":7.053335},{"c":7.015,"h":7.055,"l":7.015,"n":243,"o":7.05,"t":"2026-10-22T14:45:00Z","v":11957,"vw":7.036157},{"c":7.015,"h":7.015,"l":6.985,"n":208,"o":7.01,"t":"2026-10-22T14:50:00Z","v":14178,"vw":7.000115},{"c":6.985,"h":7.015,"l":6.97,"n":246,"o":7.015,"t":"2026-10-22T14:55:00Z","v":11633,"vw":6.988505},{"c":6.975,"h":6.99,"l":6.97,"n":150,"o":6.985,"t":"2026-10-22T15:00:00Z","v":7287,"vw":6.979437},{"c":6.95,"h":6.98,"l":6.93,"n":370,"o":6.97,"t":"2026-10-22T15:05:00Z","v":34152,"vw":6.958035},{"c":6.945,"h":6.95,"l":6.935,"n":187,"o":6.95,"t":"2026-10-22T15:10:00Z","v":12748,"vw":6.941419},{"c":6.975,"h":6.975,"l":6.95,"n":126,"o":6.95,"t":"2026-10-22T15:15:00Z","v":8108,"vw":6.963477},{"c":6.97,"h":6.975,"l":6.965,"n":158,"o":6.975,"t":"2026-10-22T15:20:00Z","v":10214,"vw":6.971329},{"c":6.96,"h":6.975,"l":6.955,"n":192,"o":6.975,"t":"2026-10-22T15:25:00Z","v":14167,"vw":6.964708},{"c":6.975,"h":6.975,"l":6.965,"n":102,"o":6.965,"t":"2026-10-22T15:30:00Z","v":6201,"vw":6.967471},{"c":6.975,"h":6.975,"l":6.965,"n":114,"o":6.975,"t":"2026-10-22T15:35:00Z","v":7310,"vw":6.970368},{"c":6.965,"h":6.98,"l":6.96,"n":234,"o":6.975,"t":"2026-10-22T15:40:00Z","v":34130,"vw":6.964777},{"c":6.94,"h":6.97,"l":6.94,"n":173,"o":6.97,"t":"2026-10-22T15:45:00Z","v":9262,"vw":6.955953},{"c":6.96,"h":6.96,"l":6.945,"n":88,"o":6.945,"t":"2026-10-22T15:50:00Z","v":5438,"vw":6.9515},{"c":6.95,"h":6.96,"l":6.945,"n":211,"o":6.955,"t":"2026-10-22T15:55:00Z","v":15563,"vw":6.950665},{"c":6.965,"h":6.975,"l":6.955,"n":154,"o":6.955,"t":"2026-10-22T16:00:00Z","v":11863,"vw":6.966895},{"c":6.99,"h":6.99,"l":6.965,"n":138,"o":6.965,"t":"2026-10-22T16:05:00Z","v":7297,"vw":6.973273},{"c":6.985,"h":6.99,"l":6.98,"n":133,"o":6.99,"t":"2026-10-22T16:10:00Z","v":4911,"vw":6.982581},{"c":6.975,"h":6.99,"l":6.975,"n":194,"o":6.98,"t":"2026-10-22T16:15:00Z","v":20887,"vw":6.983256},{"c":6.98,"h":6.985,"l":6.965,"n":230,"o":6.97,"t":"2026-10-22T16:20:00Z","v":15300,"vw":6.975341},{"c":6.99,"h":6.99,"l":6.975,"n":137,"o":6.975,"t":"2026-10-22T16:25:00Z","v":7930,"vw":6.98049},{"c":6.995,"h":7.005,"l":6.99,"n":140,"o":6.99,"t":"2026-10-22T16:30:00Z","v":8526,"vw":6.999038},{"c":6.995,"h":6.995,"l":6.99,"n":63,"o":6.99,"t":"2026-10-22T16:35:00Z","v":3862,"vw":6.992455},{"c":6.995,"h":6.995,"l":6.99,"n":97,"o":6.995,"t":"2026-10-22T16:40:00Z","v":4472,"vw":6.994659},{"c":6.995,"h":7,"l":6.99,"n":128,"o":7,"t":"2026-10-22T16:45:00Z","v":8017,"vw":6.995769},{"c":7.025,"h":7.025,"l":7,"n":128,"o":7,"t":"2026-10-22T16:50:00Z","v":12824,"vw":7.011427},{"c":7.035,"h":7.045,"l":7.025,"n":157,"o":7.025,"t":"2026-10-22T16:55:00Z","v":10603,"vw":7.039155},{"c":7.01,"h":7.03,"l":7.01,"n":186,"o":7.03,"t":"2026-10-22T17:00:00Z","v":12220,"vw":7.022143},{"c":7.01,"h":7.01,"l":7,"n":178,"o":7.01,"t":"2026-10-22T17:05:00Z","v":12089,"vw":7.006971},{"c":7.011,"h":7.011,"l":7,"n":152,"o":7.01,"t":"2026-10-22T17:10:00Z","v":10151,"vw":7.008867},{"c":7.005,"h":7.015,"l":7,"n":92,"o":7.01,"t":"2026-10-22T17:15:00Z","v":5840,"vw":7.010117},{"c":7.025,"h":7.025,"l":7.005,"n":109,"o":7.005,"t":"2026-10-22T17:20:00Z","v":8344,"vw":7.014486},{"c":7.035,"h":7.045,"l":7.03,"n":120,"o":7.03,"t":"2026-10-22T17:25:00Z","v":19276,"vw":7.033945},{"c":7.035,"h":7.035,"l":7.03,"n":81,"o":7.035,"t":"2026-10-22T17:30:00Z","v":4998,"vw":7.034573},{"c":7.035,"h":7.04,"l":7.03,"n":87,"o":7.04,"t":"2026-10-22T17:35:00Z","v":5100,"vw":7.034579},{"c":7.045,"h":7.05,"l":7.035,"n":96,"o":7.035,"t":"2026-10-22T17:40:00Z","v":8313,"vw":7.040408},{"c":7.035,"h":7.045,"l":7.035,"n":155,"o":7.045,"t":"2026-10-22T17:45:00Z","v":13890,"vw":7.039638},{"c":7.03,"h":7.035,"l":7.025,"n":207,"o":7.03,"t":"2026-10-22T17:50:00Z","v":17700,"vw":7.030572},{"c":7.035,"h":7.045,"l":7.035,"n":150,"o":7.04,"t":"2026-10-22T17:55:00Z","v":7440,"vw":7.039596},{"c":7.025,"h":7.045,"l":7.02,"n":210,"o":7.035,"t":"2026-10-22T18:00:00Z","v":13202,"vw":7.037407},{"c":7.035,"h":7.04,"l":7.02,"n":123,"o":7.02,"t":"2026-10-22T18:05:00Z","v":9226,"vw":7.029286},{"c":7.03,"h":7.035,"l":7.025,"n":164,"o":7.035,"t":"2026-10-22T18:10:00Z","v":11765,"vw":7.030401},{"c":7.06,"h":7.065,"l":7.035,"n":267,"o":7.035,"t":"2026-10-22T18:15:00Z","v":24741,"vw":7.051216},{"c":7.045,"h":7.06,"l":7.045,"n":182,"o":7.055,"t":"2026-10-22T18:20:00Z","v":11458,"vw":7.051841},{"c":7.035,"h":7.045,"l":7.035,"n":161,"o":7.045,"t":"2026-10-22T18:25:00Z","v":9073,"vw":7.040919},{"c":7.015,"h":7.035,"l":7.015,"n":237,"o":7.035,"t":"2026-10-22T18:30:00Z","v":14551,"vw":7.026889},{"c":7.015,"h":7.02,"l":7.01,"n":160,"o":7.02,"t":"2026-10-22T18:35:00Z","v":8444,"vw":7.013009},{"c":7.04,"h":7.04,"l":7.01,"n":105,"o":7.015,"t":"2026-10-22T18:40:00Z","v":9283,"vw":7.022143},{"c":7.045,"h":7.05,"l":7.035,"n":154,"o":7.035,"t":"2026-10-22T18:45:00Z","v":8180,"vw":7.041937},{"c":7.06,"h":7.06,"l":7.04,"n":132,"o":7.045,"t":"2026-10-22T18:50:00Z","v":10308,"vw":7.051329},{"c":7.06,"h":7.06,"l":7.05,"n":153,"o":7.06,"t":"2026-10-22T18:55:00Z","v":5899,"vw":7.055613},{"c":7.055,"h":7.075,"l":7.055,"n":330,"o":7.055,"t":"2026-10-22T19:00:00Z","v":32408,"vw":7.064264},{"c":7.0463,"h":7.06,"l":7.04,"n":192,"o":7.055,"t":"2026-10-22T19:05:00Z","v":11583,"vw":7.050489},{"c":7.04,"h":7.05,"l":7.04,"n":126,"o":7.045,"t":"2026-10-22T19:10:00Z","v":7095,"vw":7.04575},{"c":7.035,"h":7.045,"l":7.03,"n":196,"o":7.045,"t":"2026-10-22T19:15:00Z","v":15861,"vw":7.038697},{"c":7.035,"h":7.04,"l":7.015,"n":285,"o":7.03,"t":"2026-10-22T19:20:00Z","v":33163,"vw":7.024644},{"c":7.025,"h":7.035,"l":7.02,"n":178,"o":7.03,"t":"2026-10-22T19:25:00Z","v":14831,"vw":7.02825},{"c":7.025,"h":7.025,"l":7.01,"n":341,"o":7.025,"t":"2026-10-22T19:30:00Z","v":32123,"vw":7.019362},{"c":7.035,"h":7.035,"l":7.02,"n":277,"o":7.025,"t":"2026-10-22T19:35:00Z","v":24866,"vw":7.024456},{"c":7.04,"h":7.04,"l":7.03,"n":270,"o":7.035,"t":"2026-10-22T19:40:00Z","v":14719,"vw":7.036091},{"c":7.05,"h":7.055,"l":7.03,"n":490,"o":7.04,"t":"2026-10-22T19:45:00Z","v":54001,"vw":7.046164},{"c":7.05,"h":7.065,"l":7.04,"n":418,"o":7.045,"t":"2026-10-22T19:50:00Z","v":43156,"vw":7.052425},{"c":7.025,"h":7.05,"l":7.01,"n":1079,"o":7.05,"t":"2026-10-22T19:55:00Z","v":178654,"vw":7.025036},{"c":7.03,"h":7.03,"l":7.03,"n":27,"o":7.03,"t":"2026-10-22T20:00:00Z","v":246112,"vw":7.03}],"history":[{"c":6.41,"h":6.54,"l":6.39,"n":4513,"o":6.48,"t":"2024-10-21T04:00:00Z","v":669936,"vw":6.423468},{"c":6.3,"h":6.405,"l":6.3,"n":4989,"o":6.37,"t":"2024-10-22T04:00:00Z","v":568640,"vw":6.329409},{"c":6.15,"h":6.27,"l":6.09,"n":5716,"o":6.26,"t":"2024-10-23T04:00:00Z","v":769437,"vw":6.147666},{"c":6.27,"h":6.27,"l":6.095,"n":5474,"o":6.15,"t":"2024-10-24T04:00:00Z","v":605143,"vw":6.218008},{"c":6.22,"h":6.31,"l":6.2099,"n":4004,"o":6.31,"t":"2024-10-25T04:00:00Z","v":425659,"vw":6.23367},{"c":6.28,"h":6.33,"l":6.25,"n":4204,"o":6.3,"t":"2024-10-28T04:00:00Z","v":317744,"vw":6.280263},{"c":6.3,"h":6.32,"l":6.195,"n":4967,"o":6.22,"t":"2024-10-29T04:00:00Z","v":444962,"vw":6.289761},{"c":6.37,"h":6.425,"l":6.28,"n":4893,"o":6.28,"t":"2024-10-30T04:00:00Z","v":625559,"vw":6.367465},{"c":6.12,"h":6.4,"l":6.11,"n":6147,"o":6.4,"t":"2024-10-31T04:00:00Z","v":809805,"vw":6.153831},{"c":6.11,"h":6.23,"l":6.09,"n":6368,"o":6.15,"t":"2024-11-01T04:00:00Z","v":606263,"vw":6.142329},{"c":6.18,"h":6.27,"l":6.07,"n":7437,"o":6.08,"t":"2024-11-04T05:00:00Z","v":727730,"vw":6.177011},{"c":6.06,"h":6.18,"l":5.94,"n":9837,"o":5.99,"t":"2024-11-05T05:00:00Z","v":1092810,"vw":6.054423},{"c":6.49,"h":6.52,"l":6.25,"n":11200,"o":6.38,"t":"2024-11-06T05:00:00Z","v":1381513,"vw":6.429},{"c":6.4,"h":6.51,"l":6.3705,"n":7023,"o":6.5,"t":"2024-11-07T05:00:00Z","v":606421,"vw":6.425039},{"c":6.55,"h":6.575,"l":6.33,"n":6259,"o":6.39,"t":"2024-11-08T05:00:00Z","v":1138926,"vw":6.524272},{"c":6.53,"h":6.65,"l":6.51,"n":5365,"o":6.63,"t":"2024-11-11T05:00:00Z","v":447638,"vw":6.552278},{"c":6.51,"h":6.545,"l":6.43,"n":4857,"o":6.45,"t":"2024-11-12T05:00:00Z","v":544070,"vw":6.501656},{"c":6.51,"h":6.6,"l":6.47,"n":4152,"o":6.55,"t":"2024-11-13T05:00:00Z","v":341047,"vw":6.529254},{"c":6.31,"h":6.57,"l":6.31,"n":5064,"o":6.54,"t":"2024-11-14T05:00:00Z","v":479075,"vw":6.381687},{"c":6.19,"h":6.35,"l":6.165,"n":5387,"o":6.34,"t":"2024-11-15T05:00:00Z","v":491112,"vw":6.221195},{"c":6.09,"h":6.22,"l":6.09,"n":3729,"o":6.19,"t":"2024-11-18T05:00:00Z","v":331908,"vw":6.12585},{"c":6.1,"h":6.145,"l":5.98,"n":4933,"o":6.02,"t":"2024-11-19T05:00:00Z","v":454811,"vw":6.087347},{"c":6.08,"h":6.12,"l":6.035,"n":4914,"o":6.06,"t":"2024-11-20T05:00:00Z","v":490097,"vw":6.078704},{"c":6.23,"h":6.24,"l":6.08,"n":4606,"o":6.11,"t":"2024-11-21T05:00:00Z","v":983377,"vw":6.165444},{"c":6.37,"h":6.38,"l":6.27,"n":5372,"o":6.31,"t":"2024-11-22T05:00:00Z","v":839991,"vw":6.354486},{"c":6.59,"h":6.625,"l":6.4,"n":8366,"o":6.41,"t":"2024-11-25T05:00:00Z","v":1193713,"vw":6.571096},{"c":6.54,"h":6.615,"l":6.475,"n":6861,"o":6.52,"t":"2024-11-26T05:00:00Z","v":612795,"vw":6.549623},{"c":6.52,"h":6.62,"l":6.5,"n":4351,"o":6.58,"t":"2024-11-27T05:00:00Z","v":452305,"vw":6.535324},{"c":6.58,"h":6.645,"l":6.5,"n":3533,"o":6.57,"t":"2024-11-29T05:00:00Z","v":498902,"vw":6.597693},{"c":6.57,"h":6.6,"l":6.455,"n":6447,"o":6.6,"t":"2024-12-02T05:00:00Z","v":825907,"vw":6.550594},{"c":6.98,"h":6.99,"l":6.63,"n":9087,"o":6.63,"t":"2024-12-03T05:00:00Z","v":1403126,"vw":6.916293},{"c":6.77,"h":6.98,"l":6.725,"n":6677,"o":6.96,"t":"2024-12-04T05:00:00Z","v":882448,"vw":6.791344},{"c":6.76,"h":6.86,"l":6.72,"n":6143,"o":6.77,"t":"2024-12-05T05:00:00Z","v":535944,"vw":6.775309},{"c":6.75,"h":6.81,"l":6.705,"n":5477,"o":6.8,"t":"2024-12-06T05:00:00Z","v":424244,"vw":6.746681},{"c":6.82,"h":6.845,"l":6.755,"n":5119,"o":6.77,"t":"2024-12-09T05:00:00Z","v":529153,"vw":6.810564},{"c":6.89,"h":6.925,"l":6.75,"n":4446,"o":6.87,"t":"2024-12-10T05:00:00Z","v":572500,"vw":6.881453},{"c":6.83,"h":6.95,"l":6.805,"n":5427,"o":6.94,"t":"2024-12-11T05:00:00Z","v":714275,"vw":6.840647},{"c":6.72,"h":6.825,"l":6.69,"n":3585,"o":6.78,"t":"2024-12-12T05:00:00Z","v":354166,"vw":6.743811},{"c":6.7,"h":6.74,"l":6.6,"n":4503,"o":6.68,"t":"2024-12-13T05:00:00Z","v":953366,"vw":6.691877},{"c":6.85,"h":6.87,"l":6.7,"n":5881,"o":6.7,"t":"2024-12-16T05:00:00Z","v":575502,"vw":6.828104},{"c":6.9,"h":6.9,"l":6.78,"n":5754,"o":6.8,"t":"2024-12-17T05:00:00Z","v":612079,"vw":6.848728},{"c":6.66,"h":6.93,"l":6.6,"n":11640,"o":6.9,"t":"2024-12-18T05:00:00Z","v":1839414,"vw":6.750718},{"c":6.69,"h":6.77,"l":6.625,"n":9529,"o":6.74,"t":"2024-12-19T05:00:00Z","v":1364662,"vw":6.704698},{"c":6.82,"h":6.915,"l":6.59,"n":9151,"o":6.59,"t":"2024-12-20T05:00:00Z","v":2883110,"vw":6.813793},{"c":6.81,"h":6.89,"l":6.76,"n":7488,"o":6.81,"t":"2024-12-23T05:00:00Z","v":668602,"vw":6.810431},{"c":6.89,"h":6.91,"l":6.76,"n":2705,"o":6.82,"t":"2024-12-24T05:00:00Z","v":206925,"vw":6.867676},{"c":6.96,"h":6.97,"l":6.84,"n":4864,"o":6.84,"t":"2024-12-26T05:00:00Z","v":347019,"vw":6.931672},{"c":6.78,"h":6.985,"l":6.77,"n":5644,"o":6.89,"t":"2024-12-27T05:00:00Z","v":591610,"vw":6.820875},{"c":6.84,"h":6.86,"l":6.67,"n":5766,"o":6.75,"t":"2024-12-30T05:00:00Z","v":456751,"vw":6.7861},{"c":6.85,"h":6.925,"l":6.82,"n":4915,"o":6.89,"t":"2024-12-31T05:00:00Z","v":413369,"vw":6.863715},{"c":6.76,"h":6.915,"l":6.755,"n":6654,"o":6.89,"t":"2025-01-02T05:00:00Z","v":586807,"vw":6.796466},{"c":6.78,"h":6.795,"l":6.695,"n":5688,"o":6.78,"t":"2025-01-03T05:00:00Z","v":755122,"vw":6.754408},{"c":6.71,"h":6.78,"l":6.7,"n":5911,"o":6.76,"t":"2025-01-06T05:00:00Z","v":713855,"vw":6.718989},{"c":6.6,"h":6.75,"l":6.59,"n":5964,"o":6.71,"t":"2025-01-07T05:00:00Z","v":574015,"vw":6.619391},{"c":6.53,"h":6.65,"l":6.52,"n":6826,"o":6.54,"t":"2025-01-08T05:00:00Z","v":740247,"vw":6.560724},{"c":6.62,"h":6.655,"l":6.33,"n":6515,"o":6.39,"t":"2025-01-10T05:00:00Z","v":742369,"vw":6.582446},{"c":6.58,"h":6.62,"l":6.55,"n":3926,"o":6.59,"t":"2025-01-13T05:00:00Z","v":482552,"vw":6.584123},{"c":6.65,"h":6.68,"l":6.59,"n":2873,"o":6.6,"t":"2025-01-14T05:00:00Z","v":299266,"vw":6.645031},{"c":6.77,"h":6.835,"l":6.715,"n":4639,"o":6.8,"t":"2025-01-15T05:00:00Z","v":444005,"vw":6.762624},{"c":6.71,"h":6.885,"l":6.7,"n":4238,"o":6.82,"t":"2025-01-16T05:00:00Z","v":406172,"vw":6.741398},{"c":6.67,"h":6.79,"l":6.67,"n":4054,"o":6.79,"t":"2025-01-17T05:00:00Z","v":438957,"vw":6.707509},{"c":6.74,"h":6.77,"l":6.685,"n":4494,"o":6.7,"t":"2025-01-21T05:00:00Z","v":350860,"vw":6.736156},{"c":6.69,"h":6.72,"l":6.64,"n":5638,"o":6.68,"t":"2025-01-22T05:00:00Z","v":514706,"vw":6.690033},{"c":6.73,"h":6.74,"l":6.66,"n":3733,"o":6.66,"t":"2025-01-23T05:00:00Z","v":388018,"vw":6.720049},{"c":6.66,"h":6.755,"l":6.64,"n":3871,"o":6.67,"t":"2025-01-24T05:00:00Z","v":505213,"vw":6.673955},{"c":6.84,"h":6.87,"l":6.65,"n":4958,"o":6.66,"t":"2025-01-27T05:00:00Z","v":538192,"vw":6.818403},{"c":6.81,"h":6.96,"l":6.8,"n":5548,"o":6.82,"t":"2025-01-28T05:00:00Z","v":536212,"vw":6.873082},{"c":6.72,"h":6.85,"l":6.69,"n":6720,"o":6.81,"t":"2025-01-29T05:00:00Z","v":650103,"vw":6.746557},{"c":6.76,"h":6.85,"l":6.745,"n":4648,"o":6.81,"t":"2025-01-30T05:00:00Z","v":499936,"vw":6.787185},{"c":6.71,"h":6.81,"l":6.665,"n":4937,"o":6.74,"t":"2025-01-31T05:00:00Z","v":646338,"vw":6.721521},{"c":6.59,"h":6.63,"l":6.5,"n":7628,"o":6.62,"t":"2025-02-03T05:00:00Z","v":836240,"vw":6.564069},{"c":6.63,"h":6.66,"l":6.55,"n":4807,"o":6.56,"t":"2025-02-04T05:00:00Z","v":492781,"vw":6.623099},{"c":6.55,"h":6.66,"l":6.47,"n":4280,"o":6.65,"t":"2025-02-05T05:00:00Z","v":517598,"vw":6.548039},{"c":6.76,"h":6.78,"l":6.555,"n":6160,"o":6.6,"t":"2025-02-06T05:00:00Z","v":671713,"vw":6.721733},{"c":6.7,"h":6.765,"l":6.68,"n":4846,"o":6.74,"t":"2025-02-07T05:00:00Z","v":637372,"vw":6.717294},{"c":6.65,"h":6.73,"l":6.64,"n":6604,"o":6.71,"t":"2025-02-10T05:00:00Z","v":548036,"vw":6.675904},{"c":6.63,"h":6.675,"l":6.59,"n":3884,"o":6.6,"t":"2025-02-11T05:00:00Z","v":329427,"vw":6.631904},{"c":6.52,"h":6.57,"l":6.46,"n":6222,"o":6.53,"t":"2025-02-12T05:00:00Z","v":821704,"vw":6.515155},{"c":6.58,"h":6.62,"l":6.495,"n":4838,"o":6.57,"t":"2025-02-13T05:00:00Z","v":447026,"vw":6.556352},{"c":6.53,"h":6.555,"l":6.465,"n":4656,"o":6.55,"t":"2025-02-14T05:00:00Z","v":505926,"vw":6.511053},{"c":6.67,"h":6.69,"l":6.48,"n":5321,"o":6.49,"t":"2025-02-18T05:00:00Z","v":583835,"vw":6.635657},{"c":6.56,"h":6.635,"l":6.525,"n":5105,"o":6.59,"t":"2025-02-19T05:00:00Z","v":518154,"vw":6.576457},{"c":6.51,"h":6.57,"l":6.475,"n":5582,"o":6.55,"t":"2025-02-20T05:00:00Z","v":553032,"vw":6.514354},{"c":6.32,"h":6.58,"l":6.29,"n":6847,"o":6.58,"t":"2025-02-21T05:00:00Z","v":1457773,"vw":6.374723},{"c":6.34,"h":6.39,"l":6.27,"n":7673,"o":6.36,"t":"2025-02-24T05:00:00Z","v":706427,"vw":6.348629},{"c":6.27,"h":6.41,"l":6.16,"n":7568,"o":6.26,"t":"2025-02-25T05:00:00Z","v":829130,"vw":6.269844},{"c":6.26,"h":6.395,"l":6.235,"n":6673,"o":6.25,"t":"2025-02-26T05:00:00Z","v":623475,"vw":6.280988},{"c":6.33,"h":6.415,"l":6.28,"n":7632,"o":6.28,"t":"2025-02-27T05:00:00Z","v":723054,"vw":6.344306},{"c":6.47,"h":6.485,"l":6.28,"n":7475,"o":6.33,"t":"2025-02-28T05:00:00Z","v":1014889,"vw":6.454742},{"c":6.5,"h":6.555,"l":6.46,"n":6688,"o":6.49,"t":"2025-03-03T05:00:00Z","v":687610,"vw":6.496381},{"c":6.38,"h":6.51,"l":6.36,"n":9396,"o":6.41,"t":"2025-03-04T05:00:00Z","v":1390946,"vw":6.40916},{"c":6.53,"h":6.56,"l":6.36,"n":7230,"o":6.36,"t":"2025-03-05T05:00:00Z","v":777426,"vw":6.498644},{"c":6.45,"h":6.535,"l":6.39,"n":6039,"o":6.45,"t":"2025-03-06T05:00:00Z","v":608529,"vw":6.45238},{"c":6.63,"h":6.65,"l":6.46,"n":9144,"o":6.47,"t":"2025-03-07T05:00:00Z","v":810992,"vw":6.588662},{"c":6.29,"h":6.625,"l":6.27,"n":8325,"o":6.55,"t":"2025-03-10T04:00:00Z","v":1026514,"vw":6.387572},{"c":6,"h":6.31,"l":5.97,"n":10001,"o":6.31,"t":"2025-03-11T04:00:00Z","v":1340309,"vw":6.093742},{"c":5.79,"h":6.04,"l":5.74,"n":10649,"o":6.03,"t":"2025-03-12T04:00:00Z","v":1637908,"vw":5.826352},{"c":5.51,"h":5.84,"l":5.495,"n":9308,"o":5.84,"t":"2025-03-13T04:00:00Z","v":1650538,"vw":5.598864},{"c":5.66,"h":5.725,"l":5.58,"n":7569,"o":5.6,"t":"2025-03-14T04:00:00Z","v":914688,"vw":5.660443},{"c":5.78,"h":5.81,"l":5.62,"n":7228,"o":5.63,"t":"2025-03-17T04:00:00Z","v":939954,"vw":5.757679},{"c":5.61,"h":5.75,"l":5.595,"n":5356,"o":5.73,"t":"2025-03-18T04:00:00Z","v":665998,"vw":5.654703},{"c":5.72,"h":5.795,"l":5.63,"n":6384,"o":5.63,"t":"2025-03-19T04:00:00Z","v":706741,"vw":5.718378},{"c":5.67,"h":5.79,"l":5.63,"n":6290,"o":5.65,"t":"2025-03-20T04:00:00Z","v":673458,"vw":5.697713},{"c":5.56,"h":5.6099,"l":5.42,"n":8755,"o":5.57,"t":"2025-03-21T04:00:00Z","v":2135076,"vw":5.552285},{"c":5.67,"h":5.71,"l":5.57,"n":8043,"o":5.63,"t":"2025-03-24T04:00:00Z","v":1198126,"vw":5.65912},{"c":5.65,"h":5.705,"l":5.585,"n":5530,"o":5.69,"t":"2025-03-25T04:00:00Z","v":558985,"vw":5.648019},{"c":5.59,"h":5.71,"l":5.56,"n":5208,"o":5.67,"t":"2025-03-26T04:00:00Z","v":661187,"vw":5.596966},{"c":5.44,"h":5.62,"l":5.42,"n":6065,"o":5.62,"t":"2025-03-27T04:00:00Z","v":679353,"vw":5.463943},{"c":5.4,"h":5.45,"l":5.28,"n":6268,"o":5.4,"t":"2025-03-28T04:00:00Z","v":1136437,"vw":5.369163},{"c":5.41,"h":5.45,"l":5.32,"n":7095,"o":5.32,"t":"2025-03-31T04:00:00Z","v":1224684,"vw":5.400648},{"c":5.44,"h":5.56,"l":5.3326,"n":7313,"o":5.39,"t":"2025-04-01T04:00:00Z","v":670838,"vw":5.444252},{"c":5.47,"h":5.515,"l":5.36,"n":6421,"o":5.36,"t":"2025-04-02T04:00:00Z","v":674479,"vw":5.461691},{"c":4.59,"h":5.4,"l":4.56,"n":8372,"o":5.35,"t":"2025-04-03T04:00:00Z","v":1289322,"vw":4.683905},{"c":4.1,"h":4.415,"l":3.96,"n":12800,"o":4.41,"t":"2025-04-04T04:00:00Z","v":2453348,"vw":4.104998},{"c":3.94,"h":4.17,"l":3.7,"n":13624,"o":3.89,"t":"2025-04-07T04:00:00Z","v":2116884,"vw":3.931304},{"c":3.74,"h":4.2,"l":3.715,"n":10102,"o":4.16,"t":"2025-04-08T04:00:00Z","v":1601207,"vw":3.874321},{"c":4.33,"h":4.395,"l":3.57,"n":16171,"o":3.67,"t":"2025-04-09T04:00:00Z","v":2438377,"vw":4.040588},{"c":4.04,"h":4.22,"l":3.88,"n":11330,"o":4.16,"t":"2025-04-10T04:00:00Z","v":1325115,"vw":3.991356},{"c":4.07,"h":4.135,"l":3.875,"n":6947,"o":4.03,"t":"2025-04-11T04:00:00Z","v":998947,"vw":4.024577},{"c":4.02,"h":4.19,"l":3.95,"n":8976,"o":4.15,"t":"2025-04-14T04:00:00Z","v":1055497,"vw":4.025431},{"c":3.94,"h":4.095,"l":3.925,"n":7808,"o":4.02,"t":"2025-04-15T04:00:00Z","v":802610,"vw":3.958115},{"c":3.86,"h":3.92,"l":3.813,"n":7480,"o":3.89,"t":"2025-04-16T04:00:00Z","v":935414,"vw":3.854152},{"c":3.92,"h":3.995,"l":3.87,"n":6747,"o":3.87,"t":"2025-04-17T04:00:00Z","v":734741,"vw":3.918523},{"c":3.86,"h":3.88,"l":3.72,"n":8180,"o":3.84,"t":"2025-04-21T04:00:00Z","v":1069106,"vw":3.812572},{"c":3.83,"h":3.97,"l":3.765,"n":8022,"o":3.94,"t":"2025-04-22T04:00:00Z","v":863940,"vw":3.836152},{"c":3.88,"h":4.13,"l":3.87,"n":7690,"o":3.99,"t":"2025-04-23T04:00:00Z","v":956179,"vw":3.955405},{"c":3.96,"h":3.96,"l":3.85,"n":6736,"o":3.88,"t":"2025-04-24T04:00:00Z","v":909520,"vw":3.932356},{"c":3.98,"h":3.98,"l":3.85,"n":5569,"o":3.92,"t":"2025-04-25T04:00:00Z","v":661777,"vw":3.941768},{"c":4.07,"h":4.085,"l":3.96,"n":9499,"o":3.97,"t":"2025-04-28T04:00:00Z","v":1123835,"vw":4.031302},{"c":4.06,"h":4.085,"l":3.97,"n":5290,"o":4.02,"t":"2025-04-29T04:00:00Z","v":816660,"vw":4.04928},{"c":4.07,"h":4.11,"l":3.94,"n":7700,"o":4.11,"t":"2025-04-30T04:00:00Z","v":1152003,"vw":4.038782},{"c":4.13,"h":4.4,"l":4.05,"n":12463,"o":4.29,"t":"2025-05-01T04:00:00Z","v":1165367,"vw":4.178141},{"c":4.36,"h":4.375,"l":4.19,"n":13700,"o":4.19,"t":"2025-05-02T04:00:00Z","v":1962281,"vw":4.329108},{"c":4.24,"h":4.415,"l":4.21,"n":10822,"o":4.21,"t":"2025-05-05T04:00:00Z","v":1484928,"vw":4.314057},{"c":4.15,"h":4.24,"l":4.09,"n":9984,"o":4.17,"t":"2025-05-06T04:00:00Z","v":1200844,"vw":4.177477},{"c":4.13,"h":4.315,"l":4.12,"n":10545,"o":4.18,"t":"2025-05-07T04:00:00Z","v":1661471,"vw":4.202804},{"c":4.31,"h":4.38,"l":4.175,"n":6813,"o":4.2,"t":"2025-05-08T04:00:00Z","v":711687,"vw":4.304838},{"c":4.34,"h":4.4099,"l":4.295,"n":7139,"o":4.3,"t":"2025-05-09T04:00:00Z","v":1408714,"vw":4.362585},{"c":4.67,"h":4.79,"l":4.49,"n":9121,"o":4.56,"t":"2025-05-12T04:00:00Z","v":1395659,"vw":4.672545},{"c":4.6,"h":4.76,"l":4.6,"n":6643,"o":4.7,"t":"2025-05-13T04:00:00Z","v":1308700,"vw":4.638728},{"c":4.51,"h":4.565,"l":4.46,"n":8992,"o":4.55,"t":"2025-05-14T04:00:00Z","v":1250820,"vw":4.504118},{"c":4.53,"h":4.54,"l":4.445,"n":6514,"o":4.48,"t":"2025-05-15T04:00:00Z","v":851879,"vw":4.510183},{"c":4.48,"h":4.5,"l":4.375,"n":7919,"o":4.46,"t":"2025-05-16T04:00:00Z","v":1521684,"vw":4.467839},{"c":4.35,"h":4.41,"l":4.3,"n":6052,"o":4.39,"t":"2025-05-19T04:00:00Z","v":816576,"vw":4.353853},{"c":4.31,"h":4.38,"l":4.29,"n":8048,"o":4.34,"t":"2025-05-20T04:00:00Z","v":1061526,"vw":4.337411},{"c":4.09,"h":4.27,"l":4.08,"n":6979,"o":4.25,"t":"2025-05-21T04:00:00Z","v":1181588,"vw":4.170472},{"c":4.19,"h":4.24,"l":4.045,"n":9205,"o":4.09,"t":"2025-05-22T04:00:00Z","v":1341090,"vw":4.169244},{"c":4.15,"h":4.15,"l":4.04,"n":8297,"o":4.06,"t":"2025-05-23T04:00:00Z","v":1219588,"vw":4.11172},{"c":4.49,"h":4.52,"l":4.235,"n":6801,"o":4.26,"t":"2025-05-27T04:00:00Z","v":1222711,"vw":4.459774},{"c":4.35,"h":4.54,"l":4.33,"n":6719,"o":4.48,"t":"2025-05-28T04:00:00Z","v":780623,"vw":4.379116},{"c":4.4,"h":4.45,"l":4.285,"n":6429,"o":4.39,"t":"2025-05-29T04:00:00Z","v":783455,"vw":4.383068},{"c":4.38,"h":4.455,"l":4.3137,"n":4767,"o":4.38,"t":"2025-05-30T04:00:00Z","v":1137038,"vw":4.394613},{"c":4.35,"h":4.37,"l":4.21,"n":10802,"o":4.37,"t":"2025-06-02T04:00:00Z","v":1885047,"vw":4.296735},{"c":4.37,"h":4.395,"l":4.26,"n":5067,"o":4.34,"t":"2025-06-03T04:00:00Z","v":929241,"vw":4.361728},{"c":4.25,"h":4.38,"l":4.24,"n":8096,"o":4.37,"t":"2025-06-04T04:00:00Z","v":1288571,"vw":4.267403},{"c":4.28,"h":4.3,"l":4.18,"n":10436,"o":4.24,"t":"2025-06-05T04:00:00Z","v":1289934,"vw":4.259315},{"c":4.3,"h":4.43,"l":4.27,"n":6825,"o":4.37,"t":"2025-06-06T04:00:00Z","v":1049799,"vw":4.306613},{"c":4.55,"h":4.565,"l":4.225,"n":15557,"o":4.29,"t":"2025-06-09T04:00:00Z","v":3167602,"vw":4.491112},{"c":4.7,"h":4.8,"l":4.56,"n":15051,"o":4.58,"t":"2025-06-10T04:00:00Z","v":1996283,"vw":4.716018},{"c":4.73,"h":4.83,"l":4.665,"n":21076,"o":4.68,"t":"2025-06-11T04:00:00Z","v":5261589,"vw":4.768306},{"c":4.7,"h":4.795,"l":4.67,"n":9621,"o":4.7,"t":"2025-06-12T04:00:00Z","v":1684308,"vw":4.739704},{"c":4.57,"h":4.68,"l":4.51,"n":9966,"o":4.63,"t":"2025-06-13T04:00:00Z","v":2715397,"vw":4.589857},{"c":4.75,"h":4.775,"l":4.6,"n":10985,"o":4.66,"t":"2025-06-16T04:00:00Z","v":2450812,"vw":4.736623},{"c":4.73,"h":4.81,"l":4.655,"n":12003,"o":4.7,"t":"2025-06-17T04:00:00Z","v":1843921,"vw":4.741793},{"c":4.84,"h":4.875,"l":4.73,"n":10920,"o":4.74,"t":"2025-06-18T04:00:00Z","v":2952163,"vw":4.831094},{"c":4.87,"h":4.97,"l":4.83,"n":14010,"o":4.92,"t":"2025-06-20T04:00:00Z","v":9783477,"vw":4.882909},{"c":4.93,"h":4.99,"l":4.79,"n":10553,"o":4.85,"t":"2025-06-23T04:00:00Z","v":1853416,"vw":4.916003},{"c":5.04,"h":5.12,"l":4.94,"n":14022,"o":5,"t":"2025-06-24T04:00:00Z","v":4402196,"vw":5.047457},{"c":4.96,"h":5.07,"l":4.91,"n":20016,"o":5.02,"t":"2025-06-25T04:00:00Z","v":5015586,"vw":4.984137},{"c":5.26,"h":5.29,"l":4.95,"n":22742,"o":4.95,"t":"2025-06-26T04:00:00Z","v":8923304,"vw":5.135335},{"c":5.17,"h":5.319,"l":5.155,"n":13097,"o":5.28,"t":"2025-06-27T04:00:00Z","v":12350950,"vw":5.209475},{"c":5.09,"h":5.2,"l":4.9725,"n":8138,"o":5.2,"t":"2025-06-30T04:00:00Z","v":1656915,"vw":5.074355},{"c":5.21,"h":5.32,"l":5,"n":8709,"o":5.04,"t":"2025-07-01T04:00:00Z","v":1644878,"vw":5.208695},{"c":5.35,"h":5.37,"l":5.21,"n":9536,"o":5.25,"t":"2025-07-02T04:00:00Z","v":1184549,"vw":5.309218},{"c":5.46,"h":5.49,"l":5.3643,"n":5880,"o":5.4,"t":"2025-07-03T04:00:00Z","v":758319,"vw":5.441077},{"c":5.32,"h":5.47,"l":5.27,"n":7613,"o":5.4,"t":"2025-07-07T04:00:00Z","v":1109150,"vw":5.345202},{"c":5.46,"h":5.525,"l":5.29,"n":7244,"o":5.34,"t":"2025-07-08T04:00:00Z","v":1234055,"vw":5.460168},{"c":5.38,"h":5.52,"l":5.35,"n":8316,"o":5.49,"t":"2025-07-09T04:00:00Z","v":1083083,"vw":5.396344},{"c":5.57,"h":5.615,"l":5.385,"n":6042,"o":5.4,"t":"2025-07-10T04:00:00Z","v":941074,"vw":5.569565},{"c":5.59,"h":5.615,"l":5.45,"n":6264,"o":5.5,"t":"2025-07-11T04:00:00Z","v":878399,"vw":5.574247},{"c":5.57,"h":5.62,"l":5.5,"n":5728,"o":5.6,"t":"2025-07-14T04:00:00Z","v":898516,"vw":5.571833},{"c":5.43,"h":5.63,"l":5.43,"n":6758,"o":5.59,"t":"2025-07-15T04:00:00Z","v":1033303,"vw":5.476077},{"c":5.39,"h":5.53,"l":5.39,"n":6286,"o":5.49,"t":"2025-07-16T04:00:00Z","v":936759,"vw":5.437293},{"c":5.23,"h":5.49,"l":5.225,"n":6862,"o":5.36,"t":"2025-07-17T04:00:00Z","v":1144529,"vw":5.294025},{"c":5.28,"h":5.3,"l":5.23,"n":7486,"o":5.23,"t":"2025-07-18T04:00:00Z","v":1058702,"vw":5.273093},{"c":5.37,"h":5.45,"l":5.32,"n":5606,"o":5.42,"t":"2025-07-21T04:00:00Z","v":663990,"vw":5.380931},{"c":5.63,"h":5.66,"l":5.38,"n":6151,"o":5.38,"t":"2025-07-22T04:00:00Z","v":1214093,"vw":5.605182},{"c":5.67,"h":5.74,"l":5.59,"n":7328,"o":5.7,"t":"2025-07-23T04:00:00Z","v":836563,"vw":5.688661},{"c":5.44,"h":5.67,"l":5.43,"n":5908,"o":5.63,"t":"2025-07-24T04:00:00Z","v":715297,"vw":5.514701},{"c":5.52,"h":5.55,"l":5.42,"n":5529,"o":5.48,"t":"2025-07-25T04:00:00Z","v":574390,"vw":5.50694},{"c":5.52,"h":5.58,"l":5.47,"n":4538,"o":5.55,"t":"2025-07-28T04:00:00Z","v":589815,"vw":5.518783},{"c":5.45,"h":5.55,"l":5.415,"n":5198,"o":5.52,"t":"2025-07-29T04:00:00Z","v":659901,"vw":5.446635},{"c":5.26,"h":5.505,"l":5.23,"n":7247,"o":5.49,"t":"2025-07-30T04:00:00Z","v":882929,"vw":5.339778},{"c":5.22,"h":5.3099,"l":5.12,"n":6562,"o":5.22,"t":"2025-07-31T04:00:00Z","v":845257,"vw":5.202007},{"c":5.03,"h":5.2,"l":4.975,"n":8090,"o":5.07,"t":"2025-08-01T04:00:00Z","v":1062974,"vw":5.040283},{"c":5.06,"h":5.11,"l":4.99,"n":5457,"o":5.07,"t":"2025-08-04T04:00:00Z","v":694055,"vw":5.073538},{"c":5.11,"h":5.15,"l":5.02,"n":6268,"o":5.15,"t":"2025-08-05T04:00:00Z","v":823000,"vw":5.08789},{"c":5.13,"h":5.17,"l":4.61,"n":11767,"o":4.61,"t":"2025-08-06T04:00:00Z","v":1707779,"vw":5.080418},{"c":5.24,"h":5.28,"l":5.1099,"n":7934,"o":5.22,"t":"2025-08-07T04:00:00Z","v":867562,"vw":5.191804},{"c":5.03,"h":5.23,"l":5.02,"n":6780,"o":5.23,"t":"2025-08-08T04:00:00Z","v":1044726,"vw":5.079751},{"c":5.08,"h":5.12,"l":4.965,"n":5343,"o":5.02,"t":"2025-08-11T04:00:00Z","v":671003,"vw":5.072914},{"c":5.35,"h":5.39,"l":5.11,"n":6486,"o":5.16,"t":"2025-08-12T04:00:00Z","v":883515,"vw":5.333629},{"c":5.6,"h":5.63,"l":5.35,"n":6262,"o":5.4,"t":"2025-08-13T04:00:00Z","v":770446,"vw":5.547759},{"c":5.49,"h":5.54,"l":5.415,"n":6856,"o":5.54,"t":"2025-08-14T04:00:00Z","v":703899,"vw":5.493151},{"c":5.2,"h":5.42,"l":5.185,"n":5696,"o":5.42,"t":"2025-08-15T04:00:00Z","v":913504,"vw":5.242082},{"c":5.24,"h":5.325,"l":5.18,"n":5775,"o":5.18,"t":"2025-08-18T04:00:00Z","v":850969,"vw":5.259399},{"c":5.3,"h":5.365,"l":5.18,"n":5501,"o":5.23,"t":"2025-08-19T04:00:00Z","v":600216,"vw":5.301361},{"c":5.15,"h":5.32,"l":5.13,"n":6357,"o":5.32,"t":"2025-08-20T04:00:00Z","v":957120,"vw":5.173527},{"c":5.06,"h":5.17,"l":5.045,"n":6374,"o":5.09,"t":"2025-08-21T04:00:00Z","v":890553,"vw":5.091534},{"c":5.41,"h":5.42,"l":5.1,"n":9954,"o":5.1,"t":"2025-08-22T04:00:00Z","v":1264944,"vw":5.354548},{"c":5.35,"h":5.405,"l":5.3,"n":7556,"o":5.39,"t":"2025-08-25T04:00:00Z","v":910367,"vw":5.340597},{"c":5.35,"h":5.44,"l":5.33,"n":6693,"o":5.36,"t":"2025-08-26T04:00:00Z","v":901933,"vw":5.366407},{"c":5.51,"h":5.56,"l":5.32,"n":6322,"o":5.32,"t":"2025-08-27T04:00:00Z","v":724515,"vw":5.503262},{"c":5.44,"h":5.54,"l":5.385,"n":6300,"o":5.54,"t":"2025-08-28T04:00:00Z","v":818843,"vw":5.437285},{"c":5.48,"h":5.485,"l":5.355,"n":5151,"o":5.43,"t":"2025-08-29T04:00:00Z","v":694017,"vw":5.442794},{"c":5.4,"h":5.445,"l":5.365,"n":5830,"o":5.39,"t":"2025-09-02T04:00:00Z","v":800827,"vw":5.404448},{"c":5.46,"h":5.49,"l":5.36,"n":5571,"o":5.38,"t":"2025-09-03T04:00:00Z","v":709383,"vw":5.456505},{"c":5.67,"h":5.68,"l":5.47,"n":6380,"o":5.51,"t":"2025-09-04T04:00:00Z","v":738389,"vw":5.60576},{"c":5.64,"h":5.805,"l":5.62,"n":5803,"o":5.67,"t":"2025-09-05T04:00:00Z","v":600899,"vw":5.666204},{"c":5.59,"h":5.65,"l":5.455,"n":7677,"o":5.65,"t":"2025-09-08T04:00:00Z","v":940062,"vw":5.581881},{"c":5.59,"h":5.64,"l":5.48,"n":6356,"o":5.54,"t":"2025-09-09T04:00:00Z","v":700565,"vw":5.589287},{"c":5.63,"h":5.645,"l":5.555,"n":5308,"o":5.6,"t":"2025-09-10T04:00:00Z","v":545882,"vw":5.608803},{"c":5.75,"h":5.76,"l":5.62,"n":5873,"o":5.66,"t":"2025-09-11T04:00:00Z","v":598762,"vw":5.729402},{"c":5.73,"h":5.77,"l":5.68,"n":5749,"o":5.73,"t":"2025-09-12T04:00:00Z","v":583011,"vw":5.725252},{"c":5.8,"h":5.8,"l":5.66,"n":5929,"o":5.79,"t":"2025-09-15T04:00:00Z","v":746676,"vw":5.775769},{"c":5.85,"h":5.865,"l":5.685,"n":6375,"o":5.79,"t":"2025-09-16T04:00:00Z","v":887042,"vw":5.812688},{"c":5.78,"h":5.985,"l":5.74,"n":6851,"o":5.89,"t":"2025-09-17T04:00:00Z","v":629194,"vw":5.83236},{"c":5.98,"h":5.99,"l":5.78,"n":6975,"o":5.83,"t":"2025-09-18T04:00:00Z","v":583089,"vw":5.941158},{"c":5.88,"h":6,"l":5.835,"n":6226,"o":6,"t":"2025-09-19T04:00:00Z","v":2388117,"vw":5.891565},{"c":5.75,"h":5.8645,"l":5.74,"n":6405,"o":5.84,"t":"2025-09-22T04:00:00Z","v":792585,"vw":5.769206},{"c":5.71,"h":5.83,"l":5.69,"n":5409,"o":5.75,"t":"2025-09-23T04:00:00Z","v":512174,"vw":5.730512},{"c":5.67,"h":5.735,"l":5.5603,"n":5317,"o":5.73,"t":"2025-09-24T04:00:00Z","v":623518,"vw":5.669155},{"c":5.59,"h":5.64,"l":5.56,"n":5469,"o":5.6,"t":"2025-09-25T04:00:00Z","v":544797,"vw":5.592628},{"c":5.61,"h":5.67,"l":5.57,"n":5780,"o":5.62,"t":"2025-09-26T04:00:00Z","v":530105,"vw":5.627677},{"c":5.57,"h":5.63,"l":5.52,"n":6089,"o":5.63,"t":"2025-09-29T04:00:00Z","v":672190,"vw":5.557999},{"c":5.49,"h":5.58,"l":5.445,"n":5920,"o":5.57,"t":"2025-09-30T04:00:00Z","v":586361,"vw":5.491093},{"c":5.53,"h":5.58,"l":5.43,"n":6318,"o":5.43,"t":"2025-10-01T04:00:00Z","v":638447,"vw":5.518626},{"c":5.52,"h":5.58,"l":5.435,"n":5583,"o":5.53,"t":"2025-10-02T04:00:00Z","v":458344,"vw":5.500402},{"c":5.41,"h":5.485,"l":5.32,"n":8166,"o":5.35,"t":"2025-10-03T04:00:00Z","v":851281,"vw":5.418291},{"c":5.44,"h":5.47,"l":5.38,"n":6408,"o":5.41,"t":"2025-10-06T04:00:00Z","v":796721,"vw":5.426448},{"c":5.48,"h":5.51,"l":5.3905,"n":7460,"o":5.44,"t":"2025-10-07T04:00:00Z","v":973983,"vw":5.469909},{"c":5.52,"h":5.56,"l":5.42,"n":6394,"o":5.54,"t":"2025-10-08T04:00:00Z","v":954172,"vw":5.490699},{"c":5.45,"h":5.595,"l":5.42,"n":7921,"o":5.51,"t":"2025-10-09T04:00:00Z","v":900936,"vw":5.489917},{"c":5.3,"h":5.535,"l":5.29,"n":7464,"o":5.51,"t":"2025-10-10T04:00:00Z","v":814364,"vw":5.366856},{"c":5.4,"h":5.41,"l":5.305,"n":6886,"o":5.39,"t":"2025-10-13T04:00:00Z","v":629628,"vw":5.381813},{"c":5.39,"h":5.45,"l":5.25,"n":5986,"o":5.28,"t":"2025-10-14T04:00:00Z","v":705605,"vw":5.367162},{"c":5.46,"h":5.535,"l":5.41,"n":4633,"o":5.45,"t":"2025-10-15T04:00:00Z","v":706837,"vw":5.450585},{"c":5.33,"h":5.47,"l":5.295,"n":6850,"o":5.45,"t":"2025-10-16T04:00:00Z","v":636199,"vw":5.342051},{"c":5.33,"h":5.385,"l":5.275,"n":5458,"o":5.31,"t":"2025-10-17T04:00:00Z","v":548771,"vw":5.330067},{"c":5.34,"h":5.42,"l":5.225,"n":3963,"o":5.38,"t":"2025-10-20T04:00:00Z","v":448141,"vw":5.299912},{"c":5.36,"h":5.43,"l":5.3,"n":3954,"o":5.34,"t":"2025-10-21T04:00:00Z","v":408957,"vw":5.365516},{"c":5.44,"h":5.525,"l":5.345,"n":5705,"o":5.36,"t":"2025-10-22T04:00:00Z","v":573651,"vw":5.438609},{"c":5.34,"h":5.45,"l":5.335,"n":5111,"o":5.44,"t":"2025-10-23T04:00:00Z","v":467311,"vw":5.372469},{"c":5.38,"h":5.44,"l":5.3148,"n":5010,"o":5.42,"t":"2025-10-24T04:00:00Z","v":490473,"vw":5.366833},{"c":5.35,"h":5.44,"l":5.315,"n":5405,"o":5.42,"t":"2025-10-27T04:00:00Z","v":589741,"vw":5.364633},{"c":5.27,"h":5.35,"l":5.235,"n":5565,"o":5.35,"t":"2025-10-28T04:00:00Z","v":624558,"vw":5.277562},{"c":5.26,"h":5.42,"l":5.205,"n":5226,"o":5.22,"t":"2025-10-29T04:00:00Z","v":610697,"vw":5.282075},{"c":5.22,"h":5.31,"l":5.19,"n":8490,"o":5.19,"t":"2025-10-30T04:00:00Z","v":575562,"vw":5.248316},{"c":5.14,"h":5.21,"l":5.06,"n":6851,"o":5.18,"t":"2025-10-31T04:00:00Z","v":844208,"vw":5.132487},{"c":5.22,"h":5.28,"l":5.05,"n":7811,"o":5.11,"t":"2025-11-03T05:00:00Z","v":777290,"vw":5.197775},{"c":5.14,"h":5.18,"l":4.85,"n":10931,"o":4.85,"t":"2025-11-04T05:00:00Z","v":1421750,"vw":5.095595},{"c":5.27,"h":5.3,"l":5.035,"n":9407,"o":5.28,"t":"2025-11-05T05:00:00Z","v":964376,"vw":5.231544},{"c":5.29,"h":5.37,"l":5.19,"n":7337,"o":5.29,"t":"2025-11-06T05:00:00Z","v":735231,"vw":5.2712},{"c":5.58,"h":5.59,"l":5.29,"n":8292,"o":5.29,"t":"2025-11-07T05:00:00Z","v":780605,"vw":5.507457},{"c":5.75,"h":5.75,"l":5.505,"n":7211,"o":5.66,"t":"2025-11-10T05:00:00Z","v":793665,"vw":5.670398},{"c":5.62,"h":5.79,"l":5.585,"n":5501,"o":5.75,"t":"2025-11-11T05:00:00Z","v":534318,"vw":5.653726},{"c":5.54,"h":5.745,"l":5.54,"n":6148,"o":5.63,"t":"2025-11-12T05:00:00Z","v":601117,"vw":5.586751},{"c":5.45,"h":5.56,"l":5.36,"n":6217,"o":5.48,"t":"2025-11-13T05:00:00Z","v":636143,"vw":5.443921},{"c":5.37,"h":5.38,"l":5.26,"n":5784,"o":5.34,"t":"2025-11-14T05:00:00Z","v":639824,"vw":5.3253},{"c":5.17,"h":5.37,"l":5.11,"n":6700,"o":5.37,"t":"2025-11-17T05:00:00Z","v":931356,"vw":5.201867},{"c":5.14,"h":5.185,"l":5.085,"n":5798,"o":5.15,"t":"2025-11-18T05:00:00Z","v":587969,"vw":5.141886},{"c":5,"h":5.165,"l":4.99,"n":5416,"o":5.12,"t":"2025-11-19T05:00:00Z","v":485144,"vw":5.037736},{"c":4.85,"h":5.15,"l":4.84,"n":6710,"o":5.11,"t":"2025-11-20T05:00:00Z","v":713397,"vw":4.899873},{"c":5.14,"h":5.185,"l":4.85,"n":8101,"o":4.92,"t":"2025-11-21T05:00:00Z","v":776098,"vw":5.083045},{"c":5.21,"h":5.22,"l":5.085,"n":5492,"o":5.18,"t":"2025-11-24T05:00:00Z","v":918892,"vw":5.195551},{"c":5.41,"h":5.445,"l":5.26,"n":6828,"o":5.26,"t":"2025-11-25T05:00:00Z","v":846762,"vw":5.405232},{"c":5.34,"h":5.485,"l":5.34,"n":10885,"o":5.42,"t":"2025-11-26T05:00:00Z","v":1346039,"vw":5.3846},{"c":5.36,"h":5.388,"l":5.3,"n":3801,"o":5.36,"t":"2025-11-28T05:00:00Z","v":317995,"vw":5.347779},{"c":5.17,"h":5.35,"l":5.16,"n":8483,"o":5.3,"t":"2025-12-01T05:00:00Z","v":1281980,"vw":5.199436},{"c":5.19,"h":5.23,"l":5.11,"n":6233,"o":5.23,"t":"2025-12-02T05:00:00Z","v":537644,"vw":5.185532},{"c":5.22,"h":5.285,"l":5.15,"n":5346,"o":5.2,"t":"2025-12-03T05:00:00Z","v":532726,"vw":5.21217},{"c":4.95,"h":5.215,"l":4.94,"n":8429,"o":5.19,"t":"2025-12-04T05:00:00Z","v":819443,"vw":4.993839},{"c":4.91,"h":4.96,"l":4.86,"n":5600,"o":4.92,"t":"2025-12-05T05:00:00Z","v":475323,"vw":4.912167},{"c":4.76,"h":4.95,"l":4.75,"n":5802,"o":4.95,"t":"2025-12-08T05:00:00Z","v":620302,"vw":4.809839},{"c":4.86,"h":4.865,"l":4.725,"n":4939,"o":4.73,"t":"2025-12-09T05:00:00Z","v":539801,"vw":4.841228},{"c":4.99,"h":5.03,"l":4.78,"n":8186,"o":4.87,"t":"2025-12-10T05:00:00Z","v":628979,"vw":4.964718},{"c":5.08,"h":5.1352,"l":4.96,"n":5655,"o":5.01,"t":"2025-12-11T05:00:00Z","v":498731,"vw":5.082064},{"c":5.12,"h":5.21,"l":5.01,"n":7395,"o":5.12,"t":"2025-12-12T05:00:00Z","v":713890,"vw":5.147171},{"c":5.21,"h":5.25,"l":5.08,"n":7648,"o":5.19,"t":"2025-12-15T05:00:00Z","v":813536,"vw":5.195184},{"c":5.18,"h":5.205,"l":5.115,"n":5539,"o":5.19,"t":"2025-12-16T05:00:00Z","v":582994,"vw":5.176843},{"c":5.17,"h":5.37,"l":5.16,"n":7624,"o":5.18,"t":"2025-12-17T05:00:00Z","v":815352,"vw":5.233752},{"c":5.13,"h":5.24,"l":5.11,"n":6527,"o":5.22,"t":"2025-12-18T05:00:00Z","v":813378,"vw":5.149438},{"c":5.1,"h":5.155,"l":4.9799,"n":6848,"o":5.07,"t":"2025-12-19T05:00:00Z","v":2755498,"vw":5.092911},{"c":5,"h":5.16,"l":4.99,"n":5426,"o":5.1,"t":"2025-12-22T05:00:00Z","v":561808,"vw":5.03031},{"c":4.84,"h":5.005,"l":4.82,"n":4187,"o":4.98,"t":"2025-12-23T05:00:00Z","v":491209,"vw":4.863622},{"c":4.91,"h":4.92,"l":4.8,"n":3724,"o":4.85,"t":"2025-12-24T05:00:00Z","v":340742,"vw":4.87508},{"c":4.87,"h":4.905,"l":4.815,"n":3358,"o":4.87,"t":"2025-12-26T05:00:00Z","v":332997,"vw":4.862039},{"c":4.89,"h":4.91,"l":4.835,"n":4431,"o":4.87,"t":"2025-12-29T05:00:00Z","v":535314,"vw":4.869234},{"c":4.88,"h":4.93,"l":4.87,"n":4203,"o":4.91,"t":"2025-12-30T05:00:00Z","v":381132,"vw":4.889631},{"c":4.87,"h":4.91,"l":4.81,"n":6078,"o":4.88,"t":"2025-12-31T05:00:00Z","v":666649,"vw":4.861848},{"c":4.87,"h":4.965,"l":4.78,"n":6222,"o":4.91,"t":"2026-01-02T05:00:00Z","v":531899,"vw":4.8635},{"c":4.81,"h":4.885,"l":4.7733,"n":5157,"o":4.86,"t":"2026-01-05T05:00:00Z","v":573924,"vw":4.812224},{"c":4.85,"h":4.885,"l":4.72,"n":6098,"o":4.77,"t":"2026-01-06T05:00:00Z","v":610042,"vw":4.81739},{"c":4.6,"h":4.86,"l":4.445,"n":6340,"o":4.85,"t":"2026-01-07T05:00:00Z","v":633524,"vw":4.588319},{"c":4.71,"h":4.74,"l":4.56,"n":8340,"o":4.56,"t":"2026-01-08T05:00:00Z","v":987566,"vw":4.708005},{"c":4.77,"h":4.77,"l":4.63,"n":7068,"o":4.7,"t":"2026-01-09T05:00:00Z","v":842486,"vw":4.736238},{"c":4.74,"h":4.785,"l":4.68,"n":5882,"o":4.77,"t":"2026-01-12T05:00:00Z","v":727389,"vw":4.739538},{"c":4.69,"h":4.78,"l":4.565,"n":5579,"o":4.72,"t":"2026-01-13T05:00:00Z","v":564898,"vw":4.674894},{"c":4.62,"h":4.7,"l":4.58,"n":6916,"o":4.68,"t":"2026-01-14T05:00:00Z","v":912524,"vw":4.624946},{"c":4.72,"h":4.73,"l":4.625,"n":7933,"o":4.64,"t":"2026-01-15T05:00:00Z","v":866536,"vw":4.705511},{"c":4.75,"h":4.76,"l":4.6248,"n":7249,"o":4.69,"t":"2026-01-16T05:00:00Z","v":1383450,"vw":4.728164},{"c":4.57,"h":4.665,"l":4.545,"n":6391,"o":4.66,"t":"2026-01-20T05:00:00Z","v":781478,"vw":4.584684},{"c":4.84,"h":4.905,"l":4.59,"n":9481,"o":4.59,"t":"2026-01-21T05:00:00Z","v":1318465,"vw":4.803887},{"c":4.83,"h":4.955,"l":4.795,"n":6473,"o":4.85,"t":"2026-01-22T05:00:00Z","v":734741,"vw":4.869092},{"c":4.75,"h":4.805,"l":4.65,"n":5846,"o":4.79,"t":"2026-01-23T05:00:00Z","v":640090,"vw":4.733958},{"c":4.68,"h":4.78,"l":4.655,"n":5040,"o":4.78,"t":"2026-01-26T05:00:00Z","v":585822,"vw":4.692451},{"c":4.59,"h":4.7,"l":4.53,"n":4174,"o":4.7,"t":"2026-01-27T05:00:00Z","v":420330,"vw":4.585215},{"c":4.46,"h":4.665,"l":4.415,"n":6552,"o":4.62,"t":"2026-01-28T05:00:00Z","v":625127,"vw":4.481682},{"c":4.47,"h":4.52,"l":4.435,"n":8946,"o":4.5,"t":"2026-01-29T05:00:00Z","v":892805,"vw":4.474526},{"c":4.42,"h":4.495,"l":4.36,"n":7694,"o":4.48,"t":"2026-01-30T05:00:00Z","v":875039,"vw":4.429591},{"c":4.42,"h":4.485,"l":4.385,"n":9201,"o":4.41,"t":"2026-02-02T05:00:00Z","v":955678,"vw":4.435473},{"c":4.39,"h":4.495,"l":4.32,"n":6859,"o":4.41,"t":"2026-02-03T05:00:00Z","v":834997,"vw":4.400109},{"c":4.46,"h":4.505,"l":4.43,"n":9084,"o":4.43,"t":"2026-02-04T05:00:00Z","v":713206,"vw":4.469622},{"c":4.39,"h":4.485,"l":4.335,"n":6015,"o":4.45,"t":"2026-02-05T05:00:00Z","v":626750,"vw":4.386147},{"c":4.48,"h":4.51,"l":4.43,"n":7312,"o":4.47,"t":"2026-02-06T05:00:00Z","v":644743,"vw":4.479285},{"c":4.49,"h":4.52,"l":4.425,"n":5450,"o":4.47,"t":"2026-02-09T05:00:00Z","v":544408,"vw":4.482879},{"c":4.71,"h":4.72,"l":4.49,"n":7416,"o":4.49,"t":"2026-02-10T05:00:00Z","v":944852,"vw":4.658296},{"c":4.66,"h":4.76,"l":4.59,"n":10341,"o":4.72,"t":"2026-02-11T05:00:00Z","v":808337,"vw":4.658189},{"c":4.61,"h":4.765,"l":4.5,"n":10022,"o":4.7,"t":"2026-02-12T05:00:00Z","v":845627,"vw":4.59471},{"c":4.5,"h":4.54,"l":4.41,"n":7513,"o":4.52,"t":"2026-02-13T05:00:00Z","v":734542,"vw":4.491729},{"c":4.47,"h":4.565,"l":4.395,"n":6038,"o":4.49,"t":"2026-02-17T05:00:00Z","v":543656,"vw":4.464591},{"c":4.41,"h":4.52,"l":4.405,"n":7696,"o":4.43,"t":"2026-02-18T05:00:00Z","v":725070,"vw":4.451557},{"c":4.39,"h":4.44,"l":4.36,"n":8063,"o":4.39,"t":"2026-02-19T05:00:00Z","v":716136,"vw":4.38928},{"c":4.34,"h":4.375,"l":4.26,"n":9582,"o":4.36,"t":"2026-02-20T05:00:00Z","v":884801,"vw":4.320486},{"c":4.25,"h":4.35,"l":4.155,"n":7079,"o":4.33,"t":"2026-02-23T05:00:00Z","v":1027860,"vw":4.241336},{"c":4.18,"h":4.275,"l":4.16,"n":8096,"o":4.25,"t":"2026-02-24T05:00:00Z","v":698335,"vw":4.192354},{"c":4.28,"h":4.3,"l":4.12,"n":9515,"o":4.19,"t":"2026-02-25T05:00:00Z","v":903725,"vw":4.244887},{"c":4.65,"h":4.74,"l":4.38,"n":13242,"o":4.45,"t":"2026-02-26T05:00:00Z","v":1182581,"vw":4.623524},{"c":4.51,"h":4.675,"l":4.41,"n":12174,"o":4.57,"t":"2026-02-27T05:00:00Z","v":3945387,"vw":4.508906},{"c":4.63,"h":4.685,"l":4.37,"n":10570,"o":4.42,"t":"2026-03-02T05:00:00Z","v":865751,"vw":4.615657},{"c":4.63,"h":4.655,"l":4.35,"n":10586,"o":4.52,"t":"2026-03-03T05:00:00Z","v":839701,"vw":4.562362},{"c":4.73,"h":4.765,"l":4.63,"n":8737,"o":4.68,"t":"2026-03-04T05:00:00Z","v":986598,"vw":4.726911},{"c":4.71,"h":4.755,"l":4.635,"n":8634,"o":4.7,"t":"2026-03-05T05:00:00Z","v":748395,"vw":4.711405},{"c":4.51,"h":4.6532,"l":4.47,"n":11880,"o":4.61,"t":"2026-03-06T05:00:00Z","v":856284,"vw":4.527061},{"c":4.13,"h":4.44,"l":3.99,"n":23728,"o":4.44,"t":"2026-03-09T04:00:00Z","v":2797909,"vw":4.093403},{"c":4.03,"h":4.22,"l":4.02,"n":14132,"o":4.08,"t":"2026-03-10T04:00:00Z","v":1718295,"vw":4.089321},{"c":4.11,"h":4.12,"l":3.995,"n":14484,"o":4.06,"t":"2026-03-11T04:00:00Z","v":1879168,"vw":4.061491},{"c":4.11,"h":4.135,"l":4.01,"n":15667,"o":4.05,"t":"2026-03-12T04:00:00Z","v":1756210,"vw":4.092567},{"c":4.1,"h":4.19,"l":3.975,"n":16865,"o":4.19,"t":"2026-03-13T04:00:00Z","v":1681956,"vw":4.069003},{"c":4.21,"h":4.255,"l":4.15,"n":14825,"o":4.17,"t":"2026-03-16T04:00:00Z","v":1790149,"vw":4.204008},{"c":4.28,"h":4.32,"l":4.23,"n":12989,"o":4.26,"t":"2026-03-17T04:00:00Z","v":1554027,"vw":4.264743},{"c":4.31,"h":4.375,"l":4.2,"n":11059,"o":4.2,"t":"2026-03-18T04:00:00Z","v":1367258,"vw":4.302},{"c":4.38,"h":4.425,"l":4.225,"n":10899,"o":4.24,"t":"2026-03-19T04:00:00Z","v":1413301,"vw":4.327173},{"c":4.17,"h":4.4,"l":4.155,"n":15797,"o":4.4,"t":"2026-03-20T04:00:00Z","v":19723186,"vw":4.180737},{"c":4.36,"h":4.515,"l":4.26,"n":15984,"o":4.3,"t":"2026-03-23T04:00:00Z","v":2206271,"vw":4.42805},{"c":4.31,"h":4.405,"l":4.27,"n":11358,"o":4.32,"t":"2026-03-24T04:00:00Z","v":1379123,"vw":4.330662},{"c":4.29,"h":4.375,"l":4.245,"n":7450,"o":4.36,"t":"2026-03-25T04:00:00Z","v":784302,"vw":4.296978},{"c":4.34,"h":4.455,"l":4.27,"n":8744,"o":4.27,"t":"2026-03-26T04:00:00Z","v":694855,"vw":4.368245},{"c":4.25,"h":4.335,"l":4.225,"n":9528,"o":4.32,"t":"2026-03-27T04:00:00Z","v":1135004,"vw":4.251562},{"c":4.36,"h":4.37,"l":4.275,"n":7062,"o":4.31,"t":"2026-03-30T04:00:00Z","v":1250222,"vw":4.346254},{"c":4.42,"h":4.465,"l":4.345,"n":10203,"o":4.42,"t":"2026-03-31T04:00:00Z","v":921982,"vw":4.40234},{"c":4.25,"h":4.44,"l":4.24,"n":7612,"o":4.44,"t":"2026-04-01T04:00:00Z","v":989330,"vw":4.303641},{"c":4.37,"h":4.39,"l":4.19,"n":8378,"o":4.2,"t":"2026-04-02T04:00:00Z","v":929251,"vw":4.352848},{"c":4.35,"h":4.385,"l":4.3,"n":6840,"o":4.345,"t":"2026-04-06T04:00:00Z","v":960212,"vw":4.351006},{"c":4.37,"h":4.38,"l":4.285,"n":6947,"o":4.335,"t":"2026-04-07T04:00:00Z","v":841560,"vw":4.3435},{"c":4.5,"h":4.525,"l":4.395,"n":8054,"o":4.49,"t":"2026-04-08T04:00:00Z","v":965897,"vw":4.475624},{"c":4.74,"h":4.78,"l":4.44,"n":8157,"o":4.44,"t":"2026-04-09T04:00:00Z","v":970580,"vw":4.710459},{"c":4.74,"h":4.82,"l":4.695,"n":6679,"o":4.76,"t":"2026-04-10T04:00:00Z","v":688340,"vw":4.741376},{"c":4.76,"h":4.77,"l":4.625,"n":4666,"o":4.71,"t":"2026-04-13T04:00:00Z","v":435074,"vw":4.725774},{"c":4.87,"h":4.885,"l":4.74,"n":5825,"o":4.76,"t":"2026-04-14T04:00:00Z","v":684322,"vw":4.824807},{"c":4.82,"h":4.875,"l":4.79,"n":5191,"o":4.85,"t":"2026-04-15T04:00:00Z","v":375069,"vw":4.821762},{"c":4.72,"h":4.83,"l":4.685,"n":5131,"o":4.78,"t":"2026-04-16T04:00:00Z","v":533914,"vw":4.727751},{"c":4.77,"h":4.875,"l":4.76,"n":6521,"o":4.81,"t":"2026-04-17T04:00:00Z","v":946483,"vw":4.797876},{"c":4.86,"h":4.86,"l":4.7,"n":5174,"o":4.73,"t":"2026-04-20T04:00:00Z","v":799195,"vw":4.83493},{"c":4.78,"h":4.89,"l":4.725,"n":6653,"o":4.85,"t":"2026-04-21T04:00:00Z","v":599156,"vw":4.775757},{"c":4.72,"h":4.81,"l":4.675,"n":5036,"o":4.8,"t":"2026-04-22T04:00:00Z","v":498633,"vw":4.715},{"c":4.7,"h":4.77,"l":4.62,"n":6048,"o":4.74,"t":"2026-04-23T04:00:00Z","v":401330,"vw":4.684029},{"c":4.79,"h":4.79,"l":4.61,"n":4793,"o":4.64,"t":"2026-04-24T04:00:00Z","v":598503,"vw":4.754827},{"c":5.03,"h":5.185,"l":4.76,"n":12854,"o":4.76,"t":"2026-04-27T04:00:00Z","v":1971400,"vw":5.030732},{"c":5.13,"h":5.2,"l":4.99,"n":11425,"o":5.03,"t":"2026-04-28T04:00:00Z","v":1703488,"vw":5.106169},{"c":4.99,"h":5.13,"l":4.9,"n":7519,"o":5.07,"t":"2026-04-29T04:00:00Z","v":719020,"vw":4.983507},{"c":4.97,"h":5.06,"l":4.93,"n":9611,"o":4.94,"t":"2026-04-30T04:00:00Z","v":1074431,"vw":4.992989},{"c":5.19,"h":5.225,"l":4.96,"n":9101,"o":4.96,"t":"2026-05-01T04:00:00Z","v":1005156,"vw":5.155968},{"c":5.1,"h":5.335,"l":5.08,"n":11805,"o":5.17,"t":"2026-05-04T04:00:00Z","v":1023030,"vw":5.1594},{"c":5.27,"h":5.275,"l":5.11,"n":12872,"o":5.17,"t":"2026-05-05T04:00:00Z","v":942710,"vw":5.227442},{"c":5.35,"h":5.405,"l":5.27,"n":6954,"o":5.32,"t":"2026-05-06T04:00:00Z","v":715528,"vw":5.348177},{"c":5.4,"h":5.51,"l":5.38,"n":7314,"o":5.39,"t":"2026-05-07T04:00:00Z","v":734776,"vw":5.416066},{"c":5.53,"h":5.535,"l":5.38,"n":4614,"o":5.38,"t":"2026-05-08T04:00:00Z","v":475164,"vw":5.493928},{"c":5.4,"h":5.58,"l":5.37,"n":5170,"o":5.58,"t":"2026-05-11T04:00:00Z","v":434877,"vw":5.413579},{"c":5.32,"h":5.405,"l":5.32,"n":6132,"o":5.37,"t":"2026-05-12T04:00:00Z","v":562070,"vw":5.34647},{"c":5.33,"h":5.395,"l":5.28,"n":6142,"o":5.28,"t":"2026-05-13T04:00:00Z","v":493534,"vw":5.334606},{"c":5.4,"h":5.465,"l":5.36,"n":9036,"o":5.36,"t":"2026-05-14T04:00:00Z","v":964079,"vw":5.414601},{"c":5.24,"h":5.31,"l":5.2,"n":8176,"o":5.29,"t":"2026-05-15T04:00:00Z","v":784604,"vw":5.257955},{"c":5.46,"h":5.49,"l":5.24,"n":10561,"o":5.28,"t":"2026-05-18T04:00:00Z","v":911593,"vw":5.436128},{"c":5.42,"h":5.5,"l":5.39,"n":9368,"o":5.46,"t":"2026-05-19T04:00:00Z","v":617581,"vw":5.440854},{"c":5.54,"h":5.555,"l":5.4,"n":8412,"o":5.4,"t":"2026-05-20T04:00:00Z","v":613350,"vw":5.513869},{"c":5.64,"h":5.665,"l":5.44,"n":7314,"o":5.52,"t":"2026-05-21T04:00:00Z","v":716354,"vw":5.565666},{"c":5.59,"h":5.705,"l":5.57,"n":7798,"o":5.69,"t":"2026-05-22T04:00:00Z","v":641796,"vw":5.604209},{"c":5.68,"h":5.68,"l":5.59,"n":8710,"o":5.62,"t":"2026-05-26T04:00:00Z","v":692440,"vw":5.649035},{"c":5.67,"h":5.8105,"l":5.61,"n":16135,"o":5.73,"t":"2026-05-27T04:00:00Z","v":1998157,"vw":5.69525},{"c":5.83,"h":5.84,"l":5.6249,"n":12451,"o":5.67,"t":"2026-05-28T04:00:00Z","v":1025867,"vw":5.783448},{"c":5.77,"h":5.9,"l":5.74,"n":8692,"o":5.84,"t":"2026-05-29T04:00:00Z","v":958109,"vw":5.788085},{"c":5.82,"h":5.885,"l":5.66,"n":9015,"o":5.73,"t":"2026-06-01T04:00:00Z","v":769144,"vw":5.803718},{"c":5.87,"h":5.915,"l":5.77,"n":10910,"o":5.78,"t":"2026-06-02T04:00:00Z","v":1366568,"vw":5.866268},{"c":5.85,"h":6.04,"l":5.75,"n":13410,"o":5.86,"t":"2026-06-03T04:00:00Z","v":3245624,"vw":5.820751},{"c":5.95,"h":5.955,"l":5.805,"n":10920,"o":5.93,"t":"2026-06-04T04:00:00Z","v":1514484,"vw":5.882999},{"c":5.74,"h":5.94,"l":5.69,"n":20458,"o":5.91,"t":"2026-06-05T04:00:00Z","v":6487079,"vw":5.79211},{"c":5.98,"h":6,"l":5.82,"n":14558,"o":5.83,"t":"2026-06-08T04:00:00Z","v":2117798,"vw":5.953062},{"c":6.2,"h":6.2,"l":5.85,"n":18554,"o":6.07,"t":"2026-06-09T04:00:00Z","v":4367366,"vw":6.023308},{"c":6.12,"h":6.28,"l":6.05,"n":14849,"o":6.22,"t":"2026-06-10T04:00:00Z","v":1893336,"vw":6.131609},{"c":6.31,"h":6.31,"l":6.15,"n":15549,"o":6.21,"t":"2026-06-11T04:00:00Z","v":1844447,"vw":6.238341},{"c":6.2,"h":6.28,"l":6.135,"n":15354,"o":6.22,"t":"2026-06-12T04:00:00Z","v":1830881,"vw":6.200902},{"c":6.38,"h":6.39,"l":6,"n":16335,"o":6.24,"t":"2026-06-15T04:00:00Z","v":5356944,"vw":6.103754},{"c":6.51,"h":6.565,"l":6.34,"n":16208,"o":6.43,"t":"2026-06-16T04:00:00Z","v":2329439,"vw":6.479771},{"c":6.41,"h":6.645,"l":6.35,"n":11825,"o":6.5,"t":"2026-06-17T04:00:00Z","v":1603370,"vw":6.496432},{"c":6.63,"h":6.67,"l":6.42,"n":10219,"o":6.42,"t":"2026-06-18T04:00:00Z","v":1761200,"vw":6.62282},{"c":6.57,"h":6.775,"l":6.56,"n":8959,"o":6.69,"t":"2026-06-22T04:00:00Z","v":1325864,"vw":6.644189},{"c":6.7,"h":6.715,"l":6.46,"n":9382,"o":6.46,"t":"2026-06-23T04:00:00Z","v":1037458,"vw":6.65939},{"c":6.71,"h":6.75,"l":6.6,"n":9816,"o":6.69,"t":"2026-06-24T04:00:00Z","v":1080237,"vw":6.685954},{"c":6.84,"h":6.85,"l":6.66,"n":10436,"o":6.8,"t":"2026-06-25T04:00:00Z","v":927424,"vw":6.775356},{"c":7.07,"h":7.07,"l":6.825,"n":10609,"o":6.87,"t":"2026-06-26T04:00:00Z","v":3411380,"vw":7.033508},{"c":7.05,"h":7.145,"l":6.97,"n":11088,"o":7.03,"t":"2026-06-29T04:00:00Z","v":10085015,"vw":7.065864},{"c":7.01,"h":7.12,"l":6.97,"n":8503,"o":7.05,"t":"2026-06-30T04:00:00Z","v":967153,"vw":7.042057},{"c":6.68,"h":6.995,"l":6.59,"n":12458,"o":6.97,"t":"2026-07-01T04:00:00Z","v":1349102,"vw":6.721436},{"c":6.79,"h":6.97,"l":6.72,"n":12478,"o":6.75,"t":"2026-07-02T04:00:00Z","v":1287803,"vw":6.815129},{"c":6.55,"h":6.83,"l":6.55,"n":8523,"o":6.76,"t":"2026-07-06T04:00:00Z","v":937118,"vw":6.632286},{"c":6.49,"h":6.6,"l":6.465,"n":11578,"o":6.6,"t":"2026-07-07T04:00:00Z","v":1099516,"vw":6.523476},{"c":6.33,"h":6.49,"l":6.3,"n":9470,"o":6.48,"t":"2026-07-08T04:00:00Z","v":1184700,"vw":6.339234},{"c":6.48,"h":6.55,"l":6.33,"n":8945,"o":6.33,"t":"2026-07-09T04:00:00Z","v":1007772,"vw":6.485033},{"c":6.46,"h":6.57,"l":6.44,"n":8618,"o":6.5,"t":"2026-07-10T04:00:00Z","v":490143,"vw":6.478497},{"c":6.58,"h":6.6,"l":6.49,"n":9335,"o":6.49,"t":"2026-07-13T04:00:00Z","v":1161029,"vw":6.558363},{"c":6.54,"h":6.69,"l":6.479,"n":6428,"o":6.61,"t":"2026-07-14T04:00:00Z","v":779421,"vw":6.543295},{"c":6.64,"h":6.715,"l":6.55,"n":7098,"o":6.55,"t":"2026-07-15T04:00:00Z","v":651310,"vw":6.634947},{"c":6.61,"h":6.74,"l":6.6,"n":6491,"o":6.64,"t":"2026-07-16T04:00:00Z","v":706966,"vw":6.635796},{"c":6.66,"h":6.66,"l":6.48,"n":6830,"o":6.58,"t":"2026-07-17T04:00:00Z","v":667327,"vw":6.608071},{"c":6.78,"h":6.835,"l":6.67,"n":8583,"o":6.67,"t":"2026-07-20T04:00:00Z","v":856805,"vw":6.77427},{"c":7.02,"h":7.035,"l":6.755,"n":10345,"o":6.77,"t":"2026-07-21T04:00:00Z","v":893774,"vw":6.950705},{"c":7.02,"h":7.085,"l":6.93,"n":9320,"o":7,"t":"2026-07-22T04:00:00Z","v":955548,"vw":7.024889},{"c":6.91,"h":7.05,"l":6.845,"n":11423,"o":6.99,"t":"2026-07-23T04:00:00Z","v":831224,"vw":6.902173},{"c":7.02,"h":7.11,"l":6.94,"n":8392,"o":6.96,"t":"2026-07-24T04:00:00Z","v":682924,"vw":7.026843},{"c":6.9,"h":7.1,"l":6.875,"n":11501,"o":7.08,"t":"2026-07-27T04:00:00Z","v":1364046,"vw":6.915053},{"c":6.86,"h":6.965,"l":6.68,"n":14201,"o":6.94,"t":"2026-07-28T04:00:00Z","v":1506610,"vw":6.825899},{"c":7.07,"h":7.16,"l":6.925,"n":10275,"o":6.94,"t":"2026-07-29T04:00:00Z","v":921588,"vw":7.052988},{"c":6.9,"h":7.17,"l":6.745,"n":10339,"o":7.12,"t":"2026-07-30T04:00:00Z","v":863577,"vw":6.850652},{"c":6.88,"h":7.07,"l":6.84,"n":8925,"o":6.93,"t":"2026-07-31T04:00:00Z","v":867532,"vw":6.908277},{"c":6.91,"h":7.15,"l":6.845,"n":9773,"o":7.15,"t":"2026-08-03T04:00:00Z","v":884096,"vw":6.909219},{"c":6.89,"h":6.97,"l":6.815,"n":9709,"o":6.96,"t":"2026-08-04T04:00:00Z","v":808602,"vw":6.880201},{"c":6.82,"h":6.9,"l":6.712,"n":10667,"o":6.85,"t":"2026-08-05T04:00:00Z","v":788535,"vw":6.820618},{"c":6.68,"h":7.11,"l":6.57,"n":9405,"o":6.91,"t":"2026-08-06T04:00:00Z","v":828777,"vw":6.695221},{"c":6.49,"h":6.67,"l":6.455,"n":7966,"o":6.66,"t":"2026-08-07T04:00:00Z","v":608284,"vw":6.51905},{"c":6.21,"h":6.385,"l":6.1223,"n":11813,"o":6.36,"t":"2026-08-10T04:00:00Z","v":943518,"vw":6.205468},{"c":6.04,"h":6.29,"l":6.025,"n":12607,"o":6.26,"t":"2026-08-11T04:00:00Z","v":1356739,"vw":6.10564},{"c":6.07,"h":6.1,"l":5.915,"n":12517,"o":6.04,"t":"2026-08-12T04:00:00Z","v":1603660,"vw":6.025627},{"c":6.08,"h":6.13,"l":5.94,"n":11341,"o":6.12,"t":"2026-08-13T04:00:00Z","v":1067714,"vw":6.052049},{"c":6.04,"h":6.19,"l":6.04,"n":11466,"o":6.09,"t":"2026-08-14T04:00:00Z","v":1005323,"vw":6.079621},{"c":5.95,"h":6.05,"l":5.9,"n":10235,"o":5.99,"t":"2026-08-17T04:00:00Z","v":1182067,"vw":5.94586},{"c":6.03,"h":6.04,"l":5.88,"n":10692,"o":5.93,"t":"2026-08-18T04:00:00Z","v":1125218,"vw":6.009467},{"c":6.15,"h":6.21,"l":6.05,"n":9638,"o":6.08,"t":"2026-08-19T04:00:00Z","v":805930,"vw":6.14854},{"c":6.16,"h":6.21,"l":6.07,"n":8143,"o":6.11,"t":"2026-08-20T04:00:00Z","v":699083,"vw":6.155704},{"c":6.16,"h":6.2,"l":6.04,"n":7876,"o":6.19,"t":"2026-08-21T04:00:00Z","v":639442,"vw":6.131361},{"c":6.14,"h":6.25,"l":6.12,"n":8537,"o":6.17,"t":"2026-08-24T04:00:00Z","v":673255,"vw":6.154488},{"c":6.2,"h":6.27,"l":6.115,"n":5934,"o":6.21,"t":"2026-08-25T04:00:00Z","v":439464,"vw":6.190537},{"c":5.99,"h":6.2,"l":5.98,"n":8016,"o":6.2,"t":"2026-08-26T04:00:00Z","v":704723,"vw":6.023735},{"c":5.91,"h":6.11,"l":5.89,"n":6991,"o":6.11,"t":"2026-08-27T04:00:00Z","v":752426,"vw":5.919221},{"c":6.06,"h":6.06,"l":5.85,"n":8182,"o":5.93,"t":"2026-08-28T04:00:00Z","v":942073,"vw":6.019333},{"c":5.85,"h":6.215,"l":5.79,"n":7200,"o":6.215,"t":"2026-08-31T04:00:00Z","v":860646,"vw":5.8616},{"c":5.72,"h":5.865,"l":5.655,"n":9616,"o":5.8,"t":"2026-09-01T04:00:00Z","v":814136,"vw":5.733464},{"c":5.78,"h":5.9,"l":5.76,"n":7720,"o":5.77,"t":"2026-09-02T04:00:00Z","v":786180,"vw":5.817883},{"c":5.72,"h":5.86,"l":5.695,"n":9198,"o":5.86,"t":"2026-09-03T04:00:00Z","v":775140,"vw":5.73653},{"c":5.79,"h":5.81,"l":5.64,"n":8638,"o":5.67,"t":"2026-09-04T04:00:00Z","v":703158,"vw":5.764861},{"c":5.72,"h":5.835,"l":5.705,"n":10456,"o":5.79,"t":"2026-09-08T04:00:00Z","v":1246121,"vw":5.735985},{"c":5.62,"h":5.72,"l":5.57,"n":7011,"o":5.71,"t":"2026-09-09T04:00:00Z","v":710910,"vw":5.61881},{"c":5.67,"h":5.67,"l":5.55,"n":7701,"o":5.58,"t":"2026-09-10T04:00:00Z","v":627339,"vw":5.622268},{"c":5.59,"h":5.82,"l":5.58,"n":7241,"o":5.73,"t":"2026-09-11T04:00:00Z","v":687446,"vw":5.6576},{"c":5.72,"h":5.76,"l":5.6,"n":9029,"o":5.6,"t":"2026-09-14T04:00:00Z","v":791949,"vw":5.705967},{"c":5.74,"h":5.79,"l":5.675,"n":6735,"o":5.7,"t":"2026-09-15T04:00:00Z","v":539856,"vw":5.726327},{"c":5.69,"h":5.835,"l":5.595,"n":7160,"o":5.72,"t":"2026-09-16T04:00:00Z","v":605246,"vw":5.719097},{"c":5.72,"h":5.79,"l":5.69,"n":6359,"o":5.75,"t":"2026-09-17T04:00:00Z","v":589793,"vw":5.742269},{"c":5.59,"h":5.695,"l":5.52,"n":9570,"o":5.69,"t":"2026-09-18T04:00:00Z","v":1719856,"vw":5.589864},{"c":5.66,"h":5.695,"l":5.59,"n":9235,"o":5.68,"t":"2026-09-21T04:00:00Z","v":996440,"vw":5.641555},{"c":5.71,"h":5.805,"l":5.63,"n":8257,"o":5.7,"t":"2026-09-22T04:00:00Z","v":1053108,"vw":5.705802},{"c":5.67,"h":5.7,"l":5.595,"n":9525,"o":5.7,"t":"2026-09-23T04:00:00Z","v":824024,"vw":5.6514},{"c":5.72,"h":5.755,"l":5.59,"n":10319,"o":5.63,"t":"2026-09-24T04:00:00Z","v":1189876,"vw":5.697004},{"c":5.74,"h":5.775,"l":5.64,"n":9941,"o":5.73,"t":"2026-09-25T04:00:00Z","v":854522,"vw":5.727588},{"c":5.82,"h":5.85,"l":5.71,"n":9437,"o":5.71,"t":"2026-09-28T04:00:00Z","v":960242,"vw":5.795378},{"c":5.91,"h":5.965,"l":5.76,"n":20149,"o":5.83,"t":"2026-09-29T04:00:00Z","v":4356645,"vw":5.902051},{"c":5.97,"h":6.03,"l":5.9,"n":11745,"o":5.94,"t":"2026-09-30T04:00:00Z","v":1501522,"vw":5.970431},{"c":5.99,"h":6.09,"l":5.87,"n":12515,"o":5.98,"t":"2026-10-01T04:00:00Z","v":1431316,"vw":6.007602},{"c":6.02,"h":6.085,"l":6.005,"n":11704,"o":6.04,"t":"2026-10-02T04:00:00Z","v":1932986,"vw":6.031129},{"c":5.99,"h":6.075,"l":5.87,"n":8775,"o":6.03,"t":"2026-10-05T04:00:00Z","v":980090,"vw":6.000027},{"c":5.99,"h":6.12,"l":5.935,"n":9240,"o":6.03,"t":"2026-10-06T04:00:00Z","v":977024,"vw":6.005615},{"c":5.97,"h":6.085,"l":5.92,"n":7698,"o":5.93,"t":"2026-10-07T04:00:00Z","v":1055200,"vw":5.992795},{"c":6.04,"h":6.08,"l":5.89,"n":10045,"o":5.97,"t":"2026-10-08T04:00:00Z","v":2176149,"vw":6.034855},{"c":6.08,"h":6.105,"l":5.995,"n":6818,"o":6.06,"t":"2026-10-09T04:00:00Z","v":769723,"vw":6.048258},{"c":6.19,"h":6.19,"l":6.03,"n":8092,"o":6.11,"t":"2026-10-12T04:00:00Z","v":865409,"vw":6.152572},{"c":6.35,"h":6.38,"l":6.065,"n":9035,"o":6.2,"t":"2026-10-13T04:00:00Z","v":1169430,"vw":6.276631},{"c":6.2,"h":6.375,"l":6.16,"n":9057,"o":6.26,"t":"2026-10-14T04:00:00Z","v":1021741,"vw":6.21988},{"c":6.42,"h":6.47,"l":6.21,"n":10500,"o":6.24,"t":"2026-10-15T04:00:00Z","v":1255418,"vw":6.391715},{"c":6.54,"h":6.745,"l":6.42,"n":12232,"o":6.45,"t":"2026-10-16T04:00:00Z","v":1502649,"vw":6.595042},{"c":6.66,"h":6.775,"l":6.54,"n":12067,"o":6.75,"t":"2026-10-19T04:00:00Z","v":1363046,"vw":6.669018},{"c":6.94,"h":7,"l":6.63,"n":8850,"o":6.73,"t":"2026-10-20T04:00:00Z","v":1121846,"vw":6.897993},{"c":7.04,"h":7.13,"l":6.98,"n":13313,"o":6.99,"t":"2026-10-21T04:00:00Z","v":1767807,"vw":7.033351},{"c":7.03,"h":7.17,"l":6.93,"n":15266,"o":7.05,"t":"2026-10-22T04:00:00Z","v":1518774,"vw":7.033454}],"volatilityBars":[{"c":5.755,"h":5.76,"l":5.68,"n":132,"o":5.7,"t":"2026-09-22T13:30:00Z","v":21931,"vw":5.72655},{"c":5.745,"h":5.775,"l":5.745,"n":165,"o":5.76,"t":"2026-09-22T13:45:00Z","v":26561,"vw":5.759505},{"c":5.79,"h":5.795,"l":5.755,"n":188,"o":5.76,"t":"2026-09-22T14:00:00Z","v":14179,"vw":5.776717},{"c":5.755,"h":5.805,"l":5.755,"n":259,"o":5.78,"t":"2026-09-22T14:15:00Z","v":37279,"vw":5.782742},{"c":5.685,"h":5.755,"l":5.68,"n":436,"o":5.755,"t":"2026-09-22T14:30:00Z","v":43891,"vw":5.717496},{"c":5.65,"h":5.685,"l":5.645,"n":338,"o":5.685,"t":"2026-09-22T14:45:00Z","v":27669,"vw":5.670638},{"c":5.635,"h":5.66,"l":5.635,"n":163,"o":5.65,"t":"2026-09-22T15:00:00Z","v":14747,"vw":5.643285},{"c":5.645,"h":5.655,"l":5.63,"n":215,"o":5.63,"t":"2026-09-22T15:15:00Z","v":23255,"vw":5.646872},{"c":5.655,"h":5.655,"l":5.645,"n":157,"o":5.645,"t":"2026-09-22T15:30:00Z","v":14110,"vw":5.651501},{"c":5.645,"h":5.655,"l":5.64,"n":137,"o":5.655,"t":"2026-09-22T15:45:00Z","v":10753,"vw":5.645774},{"c":5.665,"h":5.665,"l":5.65,"n":171,"o":5.65,"t":"2026-09-22T16:00:00Z","v":16295,"vw":5.657609},{"c":5.665,"h":5.67,"l":5.66,"n":101,"o":5.665,"t":"2026-09-22T16:15:00Z","v":8873,"vw":5.662801},{"c":5.685,"h":5.695,"l":5.67,"n":195,"o":5.67,"t":"2026-09-22T16:30:00Z","v":16677,"vw":5.681206},{"c":5.68,"h":5.685,"l":5.675,"n":85,"o":5.68,"t":"2026-09-22T16:45:00Z","v":9296,"vw":5.680654},{"c":5.685,"h":5.695,"l":5.68,"n":123,"o":5.69,"t":"2026-09-22T17:00:00Z","v":10260,"vw":5.686288},{"c":5.675,"h":5.69,"l":5.675,"n":185,"o":5.69,"t":"2026-09-22T17:15:00Z","v":28985,"vw":5.681533},{"c":5.69,"h":5.695,"l":5.67,"n":239,"o":5.675,"t":"2026-09-22T17:30:00Z","v":23043,"vw":5.684403},{"c":5.7299,"h":5.73,"l":5.69,"n":431,"o":5.69,"t":"2026-09-22T17:45:00Z","v":34143,"vw":5.708931},{"c":5.7,"h":5.735,"l":5.7,"n":362,"o":5.73,"t":"2026-09-22T18:00:00Z","v":41769,"vw":5.714329},{"c":5.69,"h":5.705,"l":5.69,"n":248,"o":5.695,"t":"2026-09-22T18:15:00Z","v":25178,"vw":5.69683},{"c":5.695,"h":5.7,"l":5.69,"n":231,"o":5.695,"t":"2026-09-22T18:30:00Z","v":24319,"vw":5.692811},{"c":5.705,"h":5.705,"l":5.69,"n":200,"o":5.695,"t":"2026-09-22T18:45:00Z","v":20905,"vw":5.699448},{"c":5.715,"h":5.72,"l":5.7,"n":383,"o":5.71,"t":"2026-09-22T19:00:00Z","v":41285,"vw":5.711313},{"c":5.715,"h":5.715,"l":5.705,"n":405,"o":5.715,"t":"2026-09-22T19:15:00Z","v":44324,"vw":5.711202},{"c":5.705,"h":5.725,"l":5.7,"n":766,"o":5.71,"t":"2026-09-22T19:30:00Z","v":83515,"vw":5.711463},{"c":5.715,"h":5.7291,"l":5.69,"n":1510,"o":5.705,"t":"2026-09-22T19:45:00Z","v":245439,"vw":5.703247},{"c":5.71,"h":5.71,"l":5.71,"n":21,"o":5.71,"t":"2026-09-22T20:00:00Z","v":127451,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-23T11:30:00Z","v":250,"vw":5.71},{"c":5.61,"h":5.7,"l":5.61,"n":178,"o":5.7,"t":"2026-09-23T13:30:00Z","v":10880,"vw":5.668127},{"c":5.61,"h":5.63,"l":5.595,"n":194,"o":5.61,"t":"2026-09-23T13:45:00Z","v":13796,"vw":5.607044},{"c":5.64,"h":5.64,"l":5.61,"n":248,"o":5.62,"t":"2026-09-23T14:00:00Z","v":16929,"vw":5.623776},{"c":5.64,"h":5.655,"l":5.635,"n":407,"o":5.645,"t":"2026-09-23T14:15:00Z","v":21994,"vw":5.645466},{"c":5.61,"h":5.64,"l":5.605,"n":263,"o":5.64,"t":"2026-09-23T14:30:00Z","v":11269,"vw":5.620684},{"c":5.64,"h":5.64,"l":5.6,"n":282,"o":5.61,"t":"2026-09-23T14:45:00Z","v":11190,"vw":5.615337},{"c":5.651,"h":5.69,"l":5.64,"n":439,"o":5.645,"t":"2026-09-23T15:00:00Z","v":26958,"vw":5.655506},{"c":5.625,"h":5.66,"l":5.62,"n":365,"o":5.655,"t":"2026-09-23T15:15:00Z","v":22361,"vw":5.642891},{"c":5.655,"h":5.655,"l":5.62,"n":645,"o":5.62,"t":"2026-09-23T15:30:00Z","v":44011,"vw":5.634224},{"c":5.665,"h":5.67,"l":5.65,"n":287,"o":5.65,"t":"2026-09-23T15:45:00Z","v":12157,"vw":5.659732},{"c":5.655,"h":5.67,"l":5.65,"n":293,"o":5.67,"t":"2026-09-23T16:00:00Z","v":12988,"vw":5.657421},{"c":5.63,"h":5.66,"l":5.62,"n":541,"o":5.655,"t":"2026-09-23T16:15:00Z","v":48895,"vw":5.638501},{"c":5.63,"h":5.635,"l":5.62,"n":302,"o":5.635,"t":"2026-09-23T16:30:00Z","v":15957,"vw":5.629678},{"c":5.625,"h":5.635,"l":5.62,"n":273,"o":5.63,"t":"2026-09-23T16:45:00Z","v":14971,"vw":5.628514},{"c":5.63,"h":5.635,"l":5.62,"n":257,"o":5.63,"t":"2026-09-23T17:00:00Z","v":12596,"vw":5.627447},{"c":5.64,"h":5.64,"l":5.63,"n":110,"o":5.63,"t":"2026-09-23T17:15:00Z","v":4669,"vw":5.633196},{"c":5.665,"h":5.665,"l":5.63,"n":222,"o":5.64,"t":"2026-09-23T17:30:00Z","v":10825,"vw":5.645038},{"c":5.66,"h":5.665,"l":5.65,"n":128,"o":5.665,"t":"2026-09-23T17:45:00Z","v":10596,"vw":5.660398},{"c":5.655,"h":5.66,"l":5.65,"n":220,"o":5.66,"t":"2026-09-23T18:00:00Z","v":13181,"vw":5.658621},{"c":5.655,"h":5.67,"l":5.65,"n":260,"o":5.655,"t":"2026-09-23T18:15:00Z","v":10978,"vw":5.660186},{"c":5.65,"h":5.655,"l":5.65,"n":108,"o":5.65,"t":"2026-09-23T18:30:00Z","v":4066,"vw":5.652227},{"c":5.64,"h":5.655,"l":5.64,"n":214,"o":5.65,"t":"2026-09-23T18:45:00Z","v":9676,"vw":5.647288},{"c":5.64,"h":5.655,"l":5.64,"n":282,"o":5.645,"t":"2026-09-23T19:00:00Z","v":23859,"vw":5.647136},{"c":5.63,"h":5.635,"l":5.615,"n":304,"o":5.63,"t":"2026-09-23T19:15:00Z","v":26956,"vw":5.625551},{"c":5.635,"h":5.64,"l":5.625,"n":331,"o":5.625,"t":"2026-09-23T19:30:00Z","v":26170,"vw":5.631951},{"c":5.67,"h":5.67,"l":5.635,"n":1445,"o":5.635,"t":"2026-09-23T19:45:00Z","v":177276,"vw":5.656301},{"c":5.67,"h":5.67,"l":5.67,"n":15,"o":5.67,"t":"2026-09-23T20:00:00Z","v":191993,"vw":5.67},{"c":5.69,"h":5.71,"l":5.63,"n":177,"o":5.63,"t":"2026-09-24T13:30:00Z","v":15953,"vw":5.658716},{"c":5.685,"h":5.69,"l":5.66,"n":133,"o":5.67,"t":"2026-09-24T13:45:00Z","v":5907,"vw":5.677633},{"c":5.625,"h":5.68,"l":5.615,"n":249,"o":5.68,"t":"2026-09-24T14:00:00Z","v":13584,"vw":5.645162},{"c":5.645,"h":5.665,"l":5.625,"n":289,"o":5.63,"t":"2026-09-24T14:15:00Z","v":25067,"vw":5.644266},{"c":5.61,"h":5.655,"l":5.6,"n":630,"o":5.645,"t":"2026-09-24T14:30:00Z","v":74424,"vw":5.622699},{"c":5.61,"h":5.625,"l":5.59,"n":356,"o":5.605,"t":"2026-09-24T14:45:00Z","v":53071,"vw":5.603568},{"c":5.605,"h":5.61,"l":5.59,"n":358,"o":5.61,"t":"2026-09-24T15:00:00Z","v":26691,"vw":5.600179},{"c":5.63,"h":5.63,"l":5.605,"n":232,"o":5.605,"t":"2026-09-24T15:15:00Z","v":18941,"vw":5.61808},{"c":5.635,"h":5.645,"l":5.635,"n":153,"o":5.645,"t":"2026-09-24T15:30:00Z","v":9125,"vw":5.642832},{"c":5.635,"h":5.64,"l":5.6207,"n":188,"o":5.64,"t":"2026-09-24T15:45:00Z","v":13830,"vw":5.62938},{"c":5.64,"h":5.65,"l":5.63,"n":200,"o":5.63,"t":"2026-09-24T16:00:00Z","v":13828,"vw":5.638682},{"c":5.685,"h":5.705,"l":5.645,"n":491,"o":5.645,"t":"2026-09-24T16:15:00Z","v":39694,"vw":5.682632},{"c":5.715,"h":5.72,"l":5.68,"n":184,"o":5.68,"t":"2026-09-24T16:30:00Z","v":12355,"vw":5.69895},{"c":5.7,"h":5.715,"l":5.7,"n":222,"o":5.715,"t":"2026-09-24T16:45:00Z","v":12369,"vw":5.708886},{"c":5.69,"h":5.705,"l":5.68,"n":289,"o":5.7,"t":"2026-09-24T17:00:00Z","v":26160,"vw":5.69521},{"c":5.72,"h":5.72,"l":5.675,"n":250,"o":5.69,"t":"2026-09-24T17:15:00Z","v":29812,"vw":5.702573},{"c":5.71,"h":5.725,"l":5.705,"n":233,"o":5.72,"t":"2026-09-24T17:30:00Z","v":13088,"vw":5.716018},{"c":5.71,"h":5.72,"l":5.71,"n":196,"o":5.71,"t":"2026-09-24T17:45:00Z","v":9305,"vw":5.714463},{"c":5.73,"h":5.73,"l":5.69,"n":372,"o":5.715,"t":"2026-09-24T18:00:00Z","v":26501,"vw":5.710479},{"c":5.745,"h":5.75,"l":5.73,"n":337,"o":5.73,"t":"2026-09-24T18:15:00Z","v":27494,"vw":5.740798},{"c":5.735,"h":5.745,"l":5.725,"n":312,"o":5.745,"t":"2026-09-24T18:30:00Z","v":22334,"vw":5.73935},{"c":5.73,"h":5.74,"l":5.725,"n":253,"o":5.735,"t":"2026-09-24T18:45:00Z","v":14370,"vw":5.729687},{"c":5.73,"h":5.74,"l":5.725,"n":300,"o":5.73,"t":"2026-09-24T19:00:00Z","v":18102,"vw":5.7312},{"c":5.725,"h":5.735,"l":5.715,"n":405,"o":5.73,"t":"2026-09-24T19:15:00Z","v":25111,"vw":5.728985},{"c":5.735,"h":5.74,"l":5.725,"n":735,"o":5.725,"t":"2026-09-24T19:30:00Z","v":49577,"vw":5.731427},{"c":5.72,"h":5.755,"l":5.71,"n":2194,"o":5.735,"t":"2026-09-24T19:45:00Z","v":292740,"vw":5.73152},{"c":5.72,"h":5.72,"l":5.72,"n":24,"o":5.72,"t":"2026-09-24T20:00:00Z","v":155057,"vw":5.72},{"c":5.7,"h":5.75,"l":5.7,"n":187,"o":5.73,"t":"2026-09-25T13:30:00Z","v":17143,"vw":5.729411},{"c":5.665,"h":5.7,"l":5.665,"n":118,"o":5.695,"t":"2026-09-25T13:45:00Z","v":6986,"vw":5.67515},{"c":5.705,"h":5.705,"l":5.66,"n":220,"o":5.66,"t":"2026-09-25T14:00:00Z","v":13116,"vw":5.669941},{"c":5.665,"h":5.71,"l":5.665,"n":259,"o":5.705,"t":"2026-09-25T14:15:00Z","v":10686,"vw":5.688478},{"c":5.675,"h":5.695,"l":5.66,"n":340,"o":5.665,"t":"2026-09-25T14:30:00Z","v":17130,"vw":5.680562},{"c":5.685,"h":5.69,"l":5.67,"n":315,"o":5.675,"t":"2026-09-25T14:45:00Z","v":14595,"vw":5.679748},{"c":5.705,"h":5.705,"l":5.685,"n":339,"o":5.685,"t":"2026-09-25T15:00:00Z","v":17925,"vw":5.697945},{"c":5.665,"h":5.705,"l":5.665,"n":398,"o":5.705,"t":"2026-09-25T15:15:00Z","v":26721,"vw":5.686047},{"c":5.665,"h":5.685,"l":5.665,"n":403,"o":5.665,"t":"2026-09-25T15:30:00Z","v":27730,"vw":5.67305},{"c":5.675,"h":5.675,"l":5.64,"n":332,"o":5.665,"t":"2026-09-25T15:45:00Z","v":24243,"vw":5.658358},{"c":5.725,"h":5.73,"l":5.68,"n":399,"o":5.68,"t":"2026-09-25T16:00:00Z","v":17890,"vw":5.710451},{"c":5.705,"h":5.735,"l":5.7,"n":424,"o":5.72,"t":"2026-09-25T16:15:00Z","v":20601,"vw":5.71479},{"c":5.715,"h":5.715,"l":5.7,"n":301,"o":5.71,"t":"2026-09-25T16:30:00Z","v":12558,"vw":5.709847},{"c":5.725,"h":5.73,"l":5.71,"n":161,"o":5.715,"t":"2026-09-25T16:45:00Z","v":7922,"vw":5.719402},{"c":5.741,"h":5.745,"l":5.725,"n":272,"o":5.73,"t":"2026-09-25T17:00:00Z","v":14275,"vw":5.735031},{"c":5.705,"h":5.745,"l":5.705,"n":338,"o":5.745,"t":"2026-09-25T17:15:00Z","v":21144,"vw":5.725082},{"c":5.705,"h":5.745,"l":5.695,"n":461,"o":5.705,"t":"2026-09-25T17:30:00Z","v":60833,"vw":5.7218},{"c":5.715,"h":5.72,"l":5.705,"n":243,"o":5.705,"t":"2026-09-25T17:45:00Z","v":11259,"vw":5.711345},{"c":5.715,"h":5.715,"l":5.705,"n":311,"o":5.715,"t":"2026-09-25T18:00:00Z","v":13611,"vw":5.713309},{"c":5.72,"h":5.725,"l":5.715,"n":334,"o":5.715,"t":"2026-09-25T18:15:00Z","v":22771,"vw":5.720912},{"c":5.735,"h":5.735,"l":5.72,"n":227,"o":5.72,"t":"2026-09-25T18:30:00Z","v":12861,"vw":5.726323},{"c":5.735,"h":5.735,"l":5.725,"n":327,"o":5.735,"t":"2026-09-25T18:45:00Z","v":17404,"vw":5.731346},{"c":5.735,"h":5.735,"l":5.73,"n":288,"o":5.735,"t":"2026-09-25T19:00:00Z","v":14964,"vw":5.734573},{"c":5.735,"h":5.74,"l":5.73,"n":274,"o":5.735,"t":"2026-09-25T19:15:00Z","v":17666,"vw":5.734743},{"c":5.755,"h":5.76,"l":5.715,"n":626,"o":5.735,"t":"2026-09-25T19:30:00Z","v":61978,"vw":5.730572},{"c":5.745,"h":5.775,"l":5.735,"n":1530,"o":5.76,"t":"2026-09-25T19:45:00Z","v":209025,"vw":5.75833},{"c":5.74,"h":5.74,"l":5.74,"n":15,"o":5.74,"t":"2026-09-25T20:00:00Z","v":126273,"vw":5.74},{"c":5.75,"h":5.8,"l":5.71,"n":323,"o":5.71,"t":"2026-09-28T13:30:00Z","v":37205,"vw":5.752222},{"c":5.815,"h":5.815,"l":5.77,"n":306,"o":5.77,"t":"2026-09-28T13:45:00Z","v":35401,"vw":5.803458},{"c":5.815,"h":5.82,"l":5.795,"n":202,"o":5.815,"t":"2026-09-28T14:00:00Z","v":15366,"vw":5.81181},{"c":5.795,"h":5.825,"l":5.785,"n":267,"o":5.815,"t":"2026-09-28T14:15:00Z","v":18805,"vw":5.811025},{"c":5.785,"h":5.805,"l":5.78,"n":328,"o":5.8,"t":"2026-09-28T14:30:00Z","v":27885,"vw":5.795343},{"c":5.785,"h":5.795,"l":5.78,"n":331,"o":5.785,"t":"2026-09-28T14:45:00Z","v":24673,"vw":5.786051},{"c":5.755,"h":5.785,"l":5.755,"n":307,"o":5.78,"t":"2026-09-28T15:00:00Z","v":26339,"vw":5.772699},{"c":5.735,"h":5.765,"l":5.735,"n":299,"o":5.755,"t":"2026-09-28T15:15:00Z","v":25598,"vw":5.756246},{"c":5.745,"h":5.76,"l":5.74,"n":273,"o":5.74,"t":"2026-09-28T15:30:00Z","v":21859,"vw":5.749524},{"c":5.725,"h":5.745,"l":5.725,"n":178,"o":5.745,"t":"2026-09-28T15:45:00Z","v":9694,"vw":5.733612},{"c":5.715,"h":5.755,"l":5.715,"n":386,"o":5.725,"t":"2026-09-28T16:00:00Z","v":27921,"vw":5.736834},{"c":5.795,"h":5.795,"l":5.715,"n":610,"o":5.715,"t":"2026-09-28T16:15:00Z","v":73569,"vw":5.748281},{"c":5.75,"h":5.79,"l":5.745,"n":412,"o":5.79,"t":"2026-09-28T16:30:00Z","v":24955,"vw":5.769005},{"c":5.76,"h":5.765,"l":5.73,"n":234,"o":5.75,"t":"2026-09-28T16:45:00Z","v":13786,"vw":5.74828},{"c":5.81,"h":5.82,"l":5.75,"n":415,"o":5.765,"t":"2026-09-28T17:00:00Z","v":38180,"vw":5.776165},{"c":5.805,"h":5.81,"l":5.79,"n":191,"o":5.805,"t":"2026-09-28T17:15:00Z","v":14310,"vw":5.801347},{"c":5.815,"h":5.815,"l":5.8,"n":177,"o":5.805,"t":"2026-09-28T17:30:00Z","v":9065,"vw":5.808092},{"c":5.815,"h":5.82,"l":5.81,"n":152,"o":5.815,"t":"2026-09-28T17:45:00Z","v":7355,"vw":5.81621},{"c":5.805,"h":5.815,"l":5.8,"n":318,"o":5.815,"t":"2026-09-28T18:00:00Z","v":16923,"vw":5.81236},{"c":5.8,"h":5.81,"l":5.795,"n":243,"o":5.805,"t":"2026-09-28T18:15:00Z","v":14831,"vw":5.800924},{"c":5.805,"h":5.815,"l":5.8,"n":255,"o":5.805,"t":"2026-09-28T18:30:00Z","v":12809,"vw":5.809079},{"c":5.825,"h":5.825,"l":5.795,"n":341,"o":5.805,"t":"2026-09-28T18:45:00Z","v":25612,"vw":5.803644},{"c":5.805,"h":5.82,"l":5.8,"n":309,"o":5.82,"t":"2026-09-28T19:00:00Z","v":24256,"vw":5.812518},{"c":5.84,"h":5.84,"l":5.8,"n":342,"o":5.805,"t":"2026-09-28T19:15:00Z","v":28158,"vw":5.817838},{"c":5.825,"h":5.85,"l":5.82,"n":529,"o":5.835,"t":"2026-09-28T19:30:00Z","v":44397,"vw":5.835904},{"c":5.825,"h":5.84,"l":5.805,"n":1301,"o":5.82,"t":"2026-09-28T19:45:00Z","v":132427,"vw":5.81993},{"c":5.82,"h":5.82,"l":5.82,"n":20,"o":5.82,"t":"2026-09-28T20:00:00Z","v":193547,"vw":5.82},{"c":5.845,"h":5.87,"l":5.83,"n":313,"o":5.83,"t":"2026-09-29T13:30:00Z","v":19419,"vw":5.856467},{"c":5.845,"h":5.87,"l":5.82,"n":306,"o":5.85,"t":"2026-09-29T13:45:00Z","v":40431,"vw":5.850835},{"c":5.835,"h":5.865,"l":5.825,"n":237,"o":5.85,"t":"2026-09-29T14:00:00Z","v":23740,"vw":5.849926},{"c":5.805,"h":5.84,"l":5.795,"n":332,"o":5.835,"t":"2026-09-29T14:15:00Z","v":28882,"vw":5.816247},{"c":5.805,"h":5.815,"l":5.785,"n":221,"o":5.805,"t":"2026-09-29T14:30:00Z","v":15707,"vw":5.798724},{"c":5.82,"h":5.84,"l":5.8,"n":318,"o":5.805,"t":"2026-09-29T14:45:00Z","v":39565,"vw":5.825559},{"c":5.805,"h":5.815,"l":5.79,"n":320,"o":5.815,"t":"2026-09-29T15:00:00Z","v":22087,"vw":5.803376},{"c":5.805,"h":5.815,"l":5.805,"n":230,"o":5.81,"t":"2026-09-29T15:15:00Z","v":13891,"vw":5.808821},{"c":5.7953,"h":5.81,"l":5.785,"n":285,"o":5.81,"t":"2026-09-29T15:30:00Z","v":23109,"vw":5.798519},{"c":5.785,"h":5.805,"l":5.76,"n":390,"o":5.795,"t":"2026-09-29T15:45:00Z","v":43661,"vw":5.783367},{"c":5.79,"h":5.795,"l":5.78,"n":212,"o":5.785,"t":"2026-09-29T16:00:00Z","v":14477,"vw":5.787073},{"c":5.795,"h":5.805,"l":5.79,"n":260,"o":5.79,"t":"2026-09-29T16:15:00Z","v":16665,"vw":5.796032},{"c":5.875,"h":5.885,"l":5.795,"n":723,"o":5.795,"t":"2026-09-29T16:30:00Z","v":107607,"vw":5.857696},{"c":5.875,"h":5.9,"l":5.86,"n":969,"o":5.875,"t":"2026-09-29T16:45:00Z","v":281318,"vw":5.872763},{"c":5.88,"h":5.885,"l":5.84,"n":1220,"o":5.875,"t":"2026-09-29T17:00:00Z","v":255218,"vw":5.866998},{"c":5.865,"h":5.895,"l":5.86,"n":1226,"o":5.88,"t":"2026-09-29T17:15:00Z","v":245743,"vw":5.877592},{"c":5.885,"h":5.885,"l":5.86,"n":413,"o":5.865,"t":"2026-09-29T17:30:00Z","v":70086,"vw":5.871194},{"c":5.905,"h":5.915,"l":5.875,"n":1008,"o":5.885,"t":"2026-09-29T17:45:00Z","v":201676,"vw":5.895137},{"c":5.96,"h":5.965,"l":5.91,"n":958,"o":5.91,"t":"2026-09-29T18:00:00Z","v":158616,"vw":5.940541},{"c":5.9,"h":5.955,"l":5.885,"n":2582,"o":5.955,"t":"2026-09-29T18:15:00Z","v":781053,"vw":5.928284},{"c":5.91,"h":5.92,"l":5.9,"n":454,"o":5.9,"t":"2026-09-29T18:30:00Z","v":45156,"vw":5.90765},{"c":5.91,"h":5.91,"l":5.9,"n":494,"o":5.905,"t":"2026-09-29T18:45:00Z","v":44940,"vw":5.90344},{"c":5.865,"h":5.905,"l":5.86,"n":741,"o":5.905,"t":"2026-09-29T19:00:00Z","v":99174,"vw":5.882032},{"c":5.935,"h":5.95,"l":5.865,"n":832,"o":5.865,"t":"2026-09-29T19:15:00Z","v":159100,"vw":5.914281},{"c":5.885,"h":5.955,"l":5.88,"n":957,"o":5.935,"t":"2026-09-29T19:30:00Z","v":196823,"vw":5.927166},{"c":5.91,"h":5.94,"l":5.88,"n":4038,"o":5.885,"t":"2026-09-29T19:45:00Z","v":1143037,"vw":5.920057},{"c":5.95,"h":5.95,"l":5.91,"n":12,"o":5.91,"t":"2026-09-29T20:00:00Z","v":259550,"vw":5.910052},{"c":5.93,"h":6,"l":5.93,"n":3,"o":5.99,"t":"2026-09-30T13:00:00Z","v":3260,"vw":5.996258},{"c":5.95,"h":5.96,"l":5.9,"n":455,"o":5.94,"t":"2026-09-30T13:30:00Z","v":23999,"vw":5.940392},{"c":5.94,"h":5.95,"l":5.915,"n":339,"o":5.945,"t":"2026-09-30T13:45:00Z","v":16926,"vw":5.931142},{"c":5.97,"h":5.975,"l":5.92,"n":579,"o":5.94,"t":"2026-09-30T14:00:00Z","v":36379,"vw":5.951841},{"c":5.965,"h":5.99,"l":5.965,"n":554,"o":5.975,"t":"2026-09-30T14:15:00Z","v":34820,"vw":5.978458},{"c":5.955,"h":5.975,"l":5.955,"n":441,"o":5.965,"t":"2026-09-30T14:30:00Z","v":27846,"vw":5.964774},{"c":6.005,"h":6.015,"l":5.955,"n":473,"o":5.955,"t":"2026-09-30T14:45:00Z","v":31666,"vw":5.994651},{"c":6.025,"h":6.025,"l":5.985,"n":391,"o":6.005,"t":"2026-09-30T15:00:00Z","v":28832,"vw":6.003229},{"c":5.995,"h":6.03,"l":5.995,"n":339,"o":6.025,"t":"2026-09-30T15:15:00Z","v":25882,"vw":6.010267},{"c":5.965,"h":5.995,"l":5.96,"n":316,"o":5.99,"t":"2026-09-30T15:30:00Z","v":32657,"vw":5.977344},{"c":5.96,"h":5.97,"l":5.96,"n":255,"o":5.965,"t":"2026-09-30T15:45:00Z","v":12302,"vw":5.961417},{"c":5.975,"h":5.98,"l":5.96,"n":289,"o":5.965,"t":"2026-09-30T16:00:00Z","v":23521,"vw":5.970354},{"c":5.965,"h":5.975,"l":5.955,"n":285,"o":5.975,"t":"2026-09-30T16:15:00Z","v":22937,"vw":5.964212},{"c":5.975,"h":5.98,"l":5.961,"n":291,"o":5.965,"t":"2026-09-30T16:30:00Z","v":27218,"vw":5.968878},{"c":5.985,"h":5.99,"l":5.97,"n":193,"o":5.975,"t":"2026-09-30T16:45:00Z","v":13340,"vw":5.978754},{"c":5.97,"h":5.985,"l":5.965,"n":247,"o":5.985,"t":"2026-09-30T17:00:00Z","v":17003,"vw":5.975612},{"c":6,"h":6,"l":5.965,"n":247,"o":5.965,"t":"2026-09-30T17:15:00Z","v":27306,"vw":5.97536},{"c":5.985,"h":6.01,"l":5.98,"n":291,"o":6,"t":"2026-09-30T17:30:00Z","v":23940,"vw":5.996748},{"c":5.985,"h":5.985,"l":5.96,"n":413,"o":5.985,"t":"2026-09-30T17:45:00Z","v":42002,"vw":5.97679},{"c":6.02,"h":6.02,"l":5.985,"n":304,"o":5.985,"t":"2026-09-30T18:00:00Z","v":26262,"vw":5.995242},{"c":5.955,"h":6.025,"l":5.945,"n":610,"o":6.02,"t":"2026-09-30T18:15:00Z","v":85785,"vw":5.976925},{"c":5.955,"h":5.955,"l":5.94,"n":335,"o":5.955,"t":"2026-09-30T18:30:00Z","v":24194,"vw":5.949598},{"c":5.975,"h":5.98,"l":5.95,"n":277,"o":5.96,"t":"2026-09-30T18:45:00Z","v":22599,"vw":5.965437},{"c":5.975,"h":5.975,"l":5.945,"n":544,"o":5.975,"t":"2026-09-30T19:00:00Z","v":61845,"vw":5.958971},{"c":5.965,"h":5.995,"l":5.96,"n":540,"o":5.975,"t":"2026-09-30T19:15:00Z","v":83679,"vw":5.98045},{"c":5.99,"h":5.995,"l":5.965,"n":577,"o":5.965,"t":"2026-09-30T19:30:00Z","v":86380,"vw":5.980934},{"c":5.97,"h":5.99,"l":5.94,"n":1723,"o":5.985,"t":"2026-09-30T19:45:00Z","v":329861,"vw":5.960438},{"c":5.97,"h":5.97,"l":5.97,"n":32,"o":5.97,"t":"2026-09-30T20:00:00Z","v":274833,"vw":5.97},{"c":5.88,"h":5.98,"l":5.88,"n":392,"o":5.98,"t":"2026-10-01T13:30:00Z","v":33299,"vw":5.939418},{"c":5.885,"h":5.91,"l":5.87,"n":192,"o":5.89,"t":"2026-10-01T13:45:00Z","v":15376,"vw":5.887788},{"c":5.915,"h":5.92,"l":5.87,"n":496,"o":5.885,"t":"2026-10-01T14:00:00Z","v":44726,"vw":5.887153},{"c":5.9,"h":5.945,"l":5.9,"n":368,"o":5.925,"t":"2026-10-01T14:15:00Z","v":20672,"vw":5.927229},{"c":5.905,"h":5.91,"l":5.8809,"n":383,"o":5.905,"t":"2026-10-01T14:30:00Z","v":29852,"vw":5.899207},{"c":5.915,"h":5.92,"l":5.885,"n":338,"o":5.91,"t":"2026-10-01T14:45:00Z","v":19813,"vw":5.901475},{"c":5.925,"h":5.94,"l":5.905,"n":280,"o":5.92,"t":"2026-10-01T15:00:00Z","v":18991,"vw":5.921524},{"c":5.945,"h":5.955,"l":5.92,"n":387,"o":5.925,"t":"2026-10-01T15:15:00Z","v":29412,"vw":5.940629},{"c":5.965,"h":5.98,"l":5.935,"n":483,"o":5.94,"t":"2026-10-01T15:30:00Z","v":37599,"vw":5.95484},{"c":6.005,"h":6.005,"l":5.97,"n":489,"o":5.97,"t":"2026-10-01T15:45:00Z","v":32425,"vw":5.987421},{"c":6.02,"h":6.03,"l":6.005,"n":411,"o":6.005,"t":"2026-10-01T16:00:00Z","v":21188,"vw":6.019784},{"c":6.055,"h":6.06,"l":6.015,"n":460,"o":6.02,"t":"2026-10-01T16:15:00Z","v":31703,"vw":6.035553},{"c":6.075,"h":6.08,"l":6.055,"n":426,"o":6.06,"t":"2026-10-01T16:30:00Z","v":28001,"vw":6.067963},{"c":6.005,"h":6.08,"l":6,"n":568,"o":6.075,"t":"2026-10-01T16:45:00Z","v":53589,"vw":6.030095},{"c":6.045,"h":6.045,"l":5.99,"n":352,"o":6,"t":"2026-10-01T17:00:00Z","v":27934,"vw":6.020376},{"c":6.065,"h":6.07,"l":6.045,"n":356,"o":6.05,"t":"2026-10-01T17:15:00Z","v":22935,"vw":6.058321},{"c":6.055,"h":6.09,"l":6.045,"n":497,"o":6.07,"t":"2026-10-01T17:30:00Z","v":36897,"vw":6.066973},{"c":6.055,"h":6.065,"l":6.05,"n":424,"o":6.05,"t":"2026-10-01T17:45:00Z","v":29081,"vw":6.055536},{"c":6.05,"h":6.055,"l":6.035,"n":416,"o":6.055,"t":"2026-10-01T18:00:00Z","v":33981,"vw":6.047521},{"c":6.065,"h":6.07,"l":6.04,"n":454,"o":6.05,"t":"2026-10-01T18:15:00Z","v":35630,"vw":6.053147},{"c":6.065,"h":6.07,"l":6.055,"n":317,"o":6.065,"t":"2026-10-01T18:30:00Z","v":19525,"vw":6.063499},{"c":6.05,"h":6.065,"l":6.04,"n":468,"o":6.065,"t":"2026-10-01T18:45:00Z","v":30569,"vw":6.052685},{"c":6.059,"h":6.065,"l":6.045,"n":366,"o":6.05,"t":"2026-10-01T19:00:00Z","v":32885,"vw":6.055661},{"c":6.05,"h":6.07,"l":6.045,"n":547,"o":6.055,"t":"2026-10-01T19:15:00Z","v":46486,"vw":6.058049},{"c":6.04,"h":6.05,"l":6.02,"n":589,"o":6.05,"t":"2026-10-01T19:30:00Z","v":49320,"vw":6.035098},{"c":5.99,"h":6.07,"l":5.98,"n":1962,"o":6.04,"t":"2026-10-01T19:45:00Z","v":394176,"vw":6.026854},{"c":5.99,"h":5.99,"l":5.99,"n":15,"o":5.99,"t":"2026-10-01T20:00:00Z","v":245671,"vw":5.99},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-02T12:30:00Z","v":201,"vw":6.06},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-02T13:00:00Z","v":106,"vw":6.05},{"c":6.075,"h":6.08,"l":6.02,"n":240,"o":6.04,"t":"2026-10-02T13:30:00Z","v":28089,"vw":6.046558},{"c":6.045,"h":6.085,"l":6.035,"n":284,"o":6.08,"t":"2026-10-02T13:45:00Z","v":31675,"vw":6.052881},{"c":6.025,"h":6.06,"l":6.02,"n":416,"o":6.045,"t":"2026-10-02T14:00:00Z","v":27290,"vw":6.041754},{"c":6.065,"h":6.065,"l":6.02,"n":384,"o":6.025,"t":"2026-10-02T14:15:00Z","v":29988,"vw":6.043708},{"c":6.065,"h":6.075,"l":6.05,"n":304,"o":6.065,"t":"2026-10-02T14:30:00Z","v":23985,"vw":6.061234},{"c":6.07,"h":6.075,"l":6.055,"n":304,"o":6.065,"t":"2026-10-02T14:45:00Z","v":22821,"vw":6.064917},{"c":6.065,"h":6.085,"l":6.05,"n":321,"o":6.07,"t":"2026-10-02T15:00:00Z","v":25362,"vw":6.067899},{"c":6.045,"h":6.07,"l":6.045,"n":347,"o":6.065,"t":"2026-10-02T15:15:00Z","v":26995,"vw":6.054551},{"c":6.05,"h":6.05,"l":6.04,"n":242,"o":6.045,"t":"2026-10-02T15:30:00Z","v":16400,"vw":6.04473},{"c":6.035,"h":6.055,"l":6.03,"n":332,"o":6.045,"t":"2026-10-02T15:45:00Z","v":21606,"vw":6.045517},{"c":6.03,"h":6.035,"l":6.015,"n":279,"o":6.035,"t":"2026-10-02T16:00:00Z","v":22321,"vw":6.02681},{"c":6.015,"h":6.04,"l":6.01,"n":256,"o":6.035,"t":"2026-10-02T16:15:00Z","v":21696,"vw":6.027598},{"c":6.025,"h":6.025,"l":6.005,"n":266,"o":6.015,"t":"2026-10-02T16:30:00Z","v":20964,"vw":6.014018},{"c":6.035,"h":6.035,"l":6.015,"n":234,"o":6.02,"t":"2026-10-02T16:45:00Z","v":18066,"vw":6.02519},{"c":6.035,"h":6.04,"l":6.03,"n":230,"o":6.035,"t":"2026-10-02T17:00:00Z","v":17753,"vw":6.034106},{"c":6.04,"h":6.04,"l":6.03,"n":184,"o":6.035,"t":"2026-10-02T17:15:00Z","v":13160,"vw":6.034569},{"c":6.05,"h":6.055,"l":6.035,"n":247,"o":6.035,"t":"2026-10-02T17:30:00Z","v":17893,"vw":6.045691},{"c":6.035,"h":6.05,"l":6.035,"n":270,"o":6.05,"t":"2026-10-02T17:45:00Z","v":20876,"vw":6.042694},{"c":6.04,"h":6.04,"l":6.02,"n":260,"o":6.035,"t":"2026-10-02T18:00:00Z","v":24559,"vw":6.031248},{"c":6.025,"h":6.04,"l":6.0125,"n":373,"o":6.035,"t":"2026-10-02T18:15:00Z","v":57694,"vw":6.028474},{"c":6.025,"h":6.035,"l":6.015,"n":342,"o":6.03,"t":"2026-10-02T18:30:00Z","v":47139,"vw":6.025726},{"c":6.015,"h":6.05,"l":6.015,"n":538,"o":6.025,"t":"2026-10-02T18:45:00Z","v":69608,"vw":6.031599},{"c":6.015,"h":6.025,"l":6.0138,"n":336,"o":6.015,"t":"2026-10-02T19:00:00Z","v":24948,"vw":6.019279},{"c":6.025,"h":6.035,"l":6.01,"n":387,"o":6.015,"t":"2026-10-02T19:15:00Z","v":35200,"vw":6.025078},{"c":6.025,"h":6.035,"l":6.01,"n":534,"o":6.025,"t":"2026-10-02T19:30:00Z","v":54328,"vw":6.024035},{"c":6.02,"h":6.05,"l":6.015,"n":3635,"o":6.025,"t":"2026-10-02T19:45:00Z","v":927519,"vw":6.030648},{"c":6.02,"h":6.02,"l":6.02,"n":21,"o":6.02,"t":"2026-10-02T20:00:00Z","v":275294,"vw":6.02},{"c":5.8963,"h":6.075,"l":5.8963,"n":178,"o":6.03,"t":"2026-10-05T13:30:00Z","v":18762,"vw":6.007586},{"c":5.89,"h":5.91,"l":5.87,"n":91,"o":5.91,"t":"2026-10-05T13:45:00Z","v":16348,"vw":5.883912},{"c":5.935,"h":5.95,"l":5.89,"n":393,"o":5.89,"t":"2026-10-05T14:00:00Z","v":32861,"vw":5.909123},{"c":5.975,"h":5.975,"l":5.935,"n":377,"o":5.94,"t":"2026-10-05T14:15:00Z","v":28562,"vw":5.956594},{"c":5.97,"h":5.98,"l":5.96,"n":381,"o":5.97,"t":"2026-10-05T14:30:00Z","v":35351,"vw":5.966778},{"c":5.975,"h":5.98,"l":5.96,"n":357,"o":5.965,"t":"2026-10-05T14:45:00Z","v":23807,"vw":5.966806},{"c":5.96,"h":5.98,"l":5.955,"n":259,"o":5.98,"t":"2026-10-05T15:00:00Z","v":22234,"vw":5.963879},{"c":5.985,"h":5.99,"l":5.95,"n":280,"o":5.95,"t":"2026-10-05T15:15:00Z","v":30447,"vw":5.970373},{"c":5.98,"h":5.985,"l":5.97,"n":202,"o":5.985,"t":"2026-10-05T15:30:00Z","v":12069,"vw":5.979308},{"c":5.985,"h":5.985,"l":5.96,"n":279,"o":5.975,"t":"2026-10-05T15:45:00Z","v":23697,"vw":5.969436},{"c":6.015,"h":6.02,"l":5.985,"n":308,"o":5.985,"t":"2026-10-05T16:00:00Z","v":24380,"vw":5.996843},{"c":6.03,"h":6.03,"l":6.015,"n":272,"o":6.015,"t":"2026-10-05T16:15:00Z","v":17920,"vw":6.021446},{"c":6.035,"h":6.045,"l":6.029,"n":242,"o":6.03,"t":"2026-10-05T16:30:00Z","v":16057,"vw":6.033378},{"c":6.035,"h":6.04,"l":6.02,"n":225,"o":6.035,"t":"2026-10-05T16:45:00Z","v":11088,"vw":6.030864},{"c":6.025,"h":6.035,"l":6.025,"n":245,"o":6.035,"t":"2026-10-05T17:00:00Z","v":20499,"vw":6.029901},{"c":6.035,"h":6.04,"l":6.025,"n":181,"o":6.03,"t":"2026-10-05T17:15:00Z","v":13286,"vw":6.031378},{"c":6.045,"h":6.045,"l":6.025,"n":233,"o":6.03,"t":"2026-10-05T17:30:00Z","v":21521,"vw":6.037154},{"c":6.05,"h":6.055,"l":6.045,"n":239,"o":6.045,"t":"2026-10-05T17:45:00Z","v":17176,"vw":6.049572},{"c":6.04,"h":6.06,"l":6.04,"n":268,"o":6.05,"t":"2026-10-05T18:00:00Z","v":22278,"vw":6.050639},{"c":6.04,"h":6.05,"l":6.035,"n":229,"o":6.045,"t":"2026-10-05T18:15:00Z","v":18333,"vw":6.040243},{"c":6.035,"h":6.04,"l":6.035,"n":147,"o":6.035,"t":"2026-10-05T18:30:00Z","v":11011,"vw":6.037829},{"c":6.05,"h":6.05,"l":6.03,"n":425,"o":6.04,"t":"2026-10-05T18:45:00Z","v":40317,"vw":6.039173},{"c":6.055,"h":6.06,"l":6.03,"n":333,"o":6.045,"t":"2026-10-05T19:00:00Z","v":35441,"vw":6.042612},{"c":6.035,"h":6.055,"l":6.03,"n":291,"o":6.055,"t":"2026-10-05T19:15:00Z","v":28225,"vw":6.046061},{"c":6.035,"h":6.045,"l":6.02,"n":543,"o":6.035,"t":"2026-10-05T19:30:00Z","v":63310,"vw":6.033049},{"c":5.995,"h":6.035,"l":5.99,"n":1450,"o":6.035,"t":"2026-10-05T19:45:00Z","v":182002,"vw":6.004747},{"c":5.99,"h":5.99,"l":5.99,"n":23,"o":5.99,"t":"2026-10-05T20:00:00Z","v":187780,"vw":5.99},{"c":5.99,"h":6.03,"l":5.98,"n":244,"o":6.03,"t":"2026-10-06T13:30:00Z","v":20594,"vw":6.009777},{"c":6,"h":6.005,"l":5.97,"n":230,"o":5.98,"t":"2026-10-06T13:45:00Z","v":18677,"vw":5.997014},{"c":5.98,"h":6.025,"l":5.98,"n":471,"o":5.995,"t":"2026-10-06T14:00:00Z","v":44721,"vw":6.011893},{"c":6.015,"h":6.015,"l":5.98,"n":271,"o":5.98,"t":"2026-10-06T14:15:00Z","v":16284,"vw":5.996996},{"c":6.03,"h":6.065,"l":6.02,"n":357,"o":6.02,"t":"2026-10-06T14:30:00Z","v":21918,"vw":6.042649},{"c":6.055,"h":6.06,"l":6.03,"n":200,"o":6.03,"t":"2026-10-06T14:45:00Z","v":11793,"vw":6.049406},{"c":6.105,"h":6.105,"l":6.055,"n":358,"o":6.055,"t":"2026-10-06T15:00:00Z","v":29111,"vw":6.084289},{"c":6.105,"h":6.12,"l":6.1,"n":278,"o":6.1,"t":"2026-10-06T15:15:00Z","v":20147,"vw":6.110348},{"c":6.11,"h":6.11,"l":6.1,"n":200,"o":6.1,"t":"2026-10-06T15:30:00Z","v":9164,"vw":6.105012},{"c":6.075,"h":6.11,"l":6.075,"n":313,"o":6.11,"t":"2026-10-06T15:45:00Z","v":33496,"vw":6.089815},{"c":6.06,"h":6.075,"l":6.06,"n":218,"o":6.075,"t":"2026-10-06T16:00:00Z","v":19597,"vw":6.069554},{"c":6.065,"h":6.07,"l":6.055,"n":145,"o":6.06,"t":"2026-10-06T16:15:00Z","v":14254,"vw":6.059232},{"c":6.055,"h":6.07,"l":6.05,"n":319,"o":6.06,"t":"2026-10-06T16:30:00Z","v":28812,"vw":6.060084},{"c":6.02,"h":6.05,"l":6.02,"n":233,"o":6.05,"t":"2026-10-06T16:45:00Z","v":15786,"vw":6.040116},{"c":6.025,"h":6.05,"l":6.01,"n":283,"o":6.02,"t":"2026-10-06T17:00:00Z","v":30168,"vw":6.029221},{"c":6.025,"h":6.03,"l":6.015,"n":214,"o":6.03,"t":"2026-10-06T17:15:00Z","v":18092,"vw":6.022807},{"c":6.025,"h":6.025,"l":6.015,"n":139,"o":6.02,"t":"2026-10-06T17:30:00Z","v":8317,"vw":6.020522},{"c":6,"h":6.025,"l":5.995,"n":375,"o":6.02,"t":"2026-10-06T17:45:00Z","v":30785,"vw":6.011622},{"c":5.985,"h":6.005,"l":5.985,"n":209,"o":5.995,"t":"2026-10-06T18:00:00Z","v":14742,"vw":5.994638},{"c":5.985,"h":5.995,"l":5.98,"n":215,"o":5.985,"t":"2026-10-06T18:15:00Z","v":15398,"vw":5.988805},{"c":5.99,"h":5.995,"l":5.985,"n":362,"o":5.985,"t":"2026-10-06T18:30:00Z","v":25601,"vw":5.989056},{"c":6.01,"h":6.015,"l":5.99,"n":266,"o":5.99,"t":"2026-10-06T18:45:00Z","v":23514,"vw":6.006068},{"c":6.005,"h":6.01,"l":6,"n":301,"o":6.005,"t":"2026-10-06T19:00:00Z","v":25845,"vw":6.007953},{"c":5.975,"h":6.01,"l":5.975,"n":446,"o":6.01,"t":"2026-10-06T19:15:00Z","v":37590,"vw":5.990597},{"c":5.945,"h":5.975,"l":5.94,"n":680,"o":5.975,"t":"2026-10-06T19:30:00Z","v":52497,"vw":5.956815},{"c":5.99,"h":5.99,"l":5.935,"n":1368,"o":5.94,"t":"2026-10-06T19:45:00Z","v":194880,"vw":5.966201},{"c":5.99,"h":5.99,"l":5.99,"n":30,"o":5.99,"t":"2026-10-06T20:00:00Z","v":179138,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-06T20:15:00Z","v":322,"vw":5.99},{"c":6.05,"h":6.07,"l":5.92,"n":215,"o":5.93,"t":"2026-10-07T13:30:00Z","v":37456,"vw":6.001008},{"c":6.08,"h":6.085,"l":6.04,"n":217,"o":6.05,"t":"2026-10-07T13:45:00Z","v":17988,"vw":6.052423},{"c":6.045,"h":6.08,"l":6.02,"n":170,"o":6.08,"t":"2026-10-07T14:00:00Z","v":16707,"vw":6.046157},{"c":6.045,"h":6.075,"l":6.045,"n":215,"o":6.045,"t":"2026-10-07T14:15:00Z","v":17202,"vw":6.058907},{"c":6.04,"h":6.06,"l":6.04,"n":268,"o":6.05,"t":"2026-10-07T14:30:00Z","v":22847,"vw":6.050858},{"c":5.99,"h":6.045,"l":5.98,"n":315,"o":6.04,"t":"2026-10-07T14:45:00Z","v":29318,"vw":6.017126},{"c":5.975,"h":5.995,"l":5.975,"n":243,"o":5.995,"t":"2026-10-07T15:00:00Z","v":20986,"vw":5.986426},{"c":5.965,"h":5.975,"l":5.96,"n":149,"o":5.975,"t":"2026-10-07T15:15:00Z","v":9697,"vw":5.966592},{"c":5.935,"h":5.965,"l":5.935,"n":237,"o":5.965,"t":"2026-10-07T15:30:00Z","v":18104,"vw":5.955902},{"c":5.955,"h":5.955,"l":5.935,"n":260,"o":5.935,"t":"2026-10-07T15:45:00Z","v":20576,"vw":5.943727},{"c":5.975,"h":5.985,"l":5.95,"n":340,"o":5.955,"t":"2026-10-07T16:00:00Z","v":36977,"vw":5.973213},{"c":5.985,"h":5.985,"l":5.965,"n":146,"o":5.98,"t":"2026-10-07T16:15:00Z","v":18232,"vw":5.975084},{"c":5.995,"h":5.995,"l":5.985,"n":184,"o":5.985,"t":"2026-10-07T16:30:00Z","v":13844,"vw":5.990851},{"c":6.015,"h":6.015,"l":5.995,"n":218,"o":6,"t":"2026-10-07T16:45:00Z","v":22294,"vw":6.004298},{"c":6.02,"h":6.04,"l":6.015,"n":277,"o":6.015,"t":"2026-10-07T17:00:00Z","v":22608,"vw":6.028481},{"c":6.01,"h":6.03,"l":6.01,"n":212,"o":6.025,"t":"2026-10-07T17:15:00Z","v":15157,"vw":6.021381},{"c":6,"h":6.01,"l":5.995,"n":231,"o":6.01,"t":"2026-10-07T17:30:00Z","v":20947,"vw":6.004069},{"c":6,"h":6.015,"l":6,"n":216,"o":6,"t":"2026-10-07T17:45:00Z","v":20801,"vw":6.009748},{"c":5.995,"h":6.0088,"l":5.995,"n":165,"o":6,"t":"2026-10-07T18:00:00Z","v":12135,"vw":6.000646},{"c":6.015,"h":6.025,"l":5.995,"n":287,"o":5.995,"t":"2026-10-07T18:15:00Z","v":29963,"vw":6.015161},{"c":6.005,"h":6.025,"l":5.995,"n":184,"o":6.02,"t":"2026-10-07T18:30:00Z","v":20562,"vw":6.010816},{"c":6.005,"h":6.015,"l":6.005,"n":168,"o":6.005,"t":"2026-10-07T18:45:00Z","v":17034,"vw":6.008979},{"c":6.005,"h":6.01,"l":6,"n":204,"o":6.005,"t":"2026-10-07T19:00:00Z","v":20412,"vw":6.005331},{"c":6.02,"h":6.02,"l":6,"n":314,"o":6,"t":"2026-10-07T19:15:00Z","v":36092,"vw":6.007098},{"c":5.99,"h":6.025,"l":5.985,"n":487,"o":6.02,"t":"2026-10-07T19:30:00Z","v":58328,"vw":6.007123},{"c":5.98,"h":6,"l":5.96,"n":1522,"o":5.985,"t":"2026-10-07T19:45:00Z","v":260050,"vw":5.984234},{"c":5.97,"h":5.97,"l":5.97,"n":17,"o":5.97,"t":"2026-10-07T20:00:00Z","v":209859,"vw":5.97},{"c":5.9,"h":5.97,"l":5.89,"n":99,"o":5.97,"t":"2026-10-08T13:30:00Z","v":11463,"vw":5.924991},{"c":5.95,"h":5.95,"l":5.91,"n":114,"o":5.91,"t":"2026-10-08T13:45:00Z","v":9868,"vw":5.935528},{"c":5.97,"h":6.01,"l":5.945,"n":379,"o":5.945,"t":"2026-10-08T14:00:00Z","v":35407,"vw":5.974344},{"c":5.995,"h":6,"l":5.97,"n":247,"o":5.97,"t":"2026-10-08T14:15:00Z","v":19310,"vw":5.985984},{"c":6.015,"h":6.015,"l":5.995,"n":246,"o":5.995,"t":"2026-10-08T14:30:00Z","v":15338,"vw":6.00337},{"c":5.99,"h":6.015,"l":5.98,"n":205,"o":6.015,"t":"2026-10-08T14:45:00Z","v":18928,"vw":5.993086},{"c":5.96,"h":5.995,"l":5.96,"n":252,"o":5.995,"t":"2026-10-08T15:00:00Z","v":18407,"vw":5.981444},{"c":5.975,"h":5.98,"l":5.94,"n":216,"o":5.96,"t":"2026-10-08T15:15:00Z","v":20244,"vw":5.960594},{"c":5.975,"h":5.985,"l":5.97,"n":262,"o":5.975,"t":"2026-10-08T15:30:00Z","v":24668,"vw":5.977193},{"c":5.975,"h":5.98,"l":5.96,"n":239,"o":5.975,"t":"2026-10-08T15:45:00Z","v":20812,"vw":5.970202},{"c":5.995,"h":6,"l":5.975,"n":284,"o":5.98,"t":"2026-10-08T16:00:00Z","v":24787,"vw":5.984834},{"c":6.02,"h":6.045,"l":5.99,"n":422,"o":5.995,"t":"2026-10-08T16:15:00Z","v":45055,"vw":6.021148},{"c":6.035,"h":6.035,"l":6.025,"n":197,"o":6.025,"t":"2026-10-08T16:30:00Z","v":16980,"vw":6.029239},{"c":6.065,"h":6.07,"l":6.035,"n":218,"o":6.035,"t":"2026-10-08T16:45:00Z","v":23197,"vw":6.046408},{"c":6.035,"h":6.065,"l":6.0277,"n":382,"o":6.06,"t":"2026-10-08T17:00:00Z","v":75771,"vw":6.046345},{"c":6.015,"h":6.05,"l":6.01,"n":525,"o":6.03,"t":"2026-10-08T17:15:00Z","v":115326,"vw":6.030026},{"c":6.045,"h":6.055,"l":6.015,"n":309,"o":6.015,"t":"2026-10-08T17:30:00Z","v":36826,"vw":6.031667},{"c":6.045,"h":6.06,"l":6.035,"n":616,"o":6.045,"t":"2026-10-08T17:45:00Z","v":158760,"vw":6.050352},{"c":6.04,"h":6.045,"l":6.03,"n":317,"o":6.045,"t":"2026-10-08T18:00:00Z","v":32298,"vw":6.038849},{"c":6.015,"h":6.045,"l":6.015,"n":370,"o":6.045,"t":"2026-10-08T18:15:00Z","v":49425,"vw":6.038165},{"c":6,"h":6.035,"l":6,"n":256,"o":6.015,"t":"2026-10-08T18:30:00Z","v":24098,"vw":6.019279},{"c":6.005,"h":6.02,"l":5.99,"n":309,"o":6,"t":"2026-10-08T18:45:00Z","v":27941,"vw":6.006905},{"c":6.05,"h":6.05,"l":6.005,"n":388,"o":6.005,"t":"2026-10-08T19:00:00Z","v":39233,"vw":6.031752},{"c":6.06,"h":6.08,"l":6.045,"n":365,"o":6.05,"t":"2026-10-08T19:15:00Z","v":40988,"vw":6.063532},{"c":6.055,"h":6.07,"l":6.055,"n":475,"o":6.055,"t":"2026-10-08T19:30:00Z","v":44520,"vw":6.062393},{"c":6.04,"h":6.07,"l":6.025,"n":2162,"o":6.05,"t":"2026-10-08T19:45:00Z","v":603337,"vw":6.043303},{"c":6.04,"h":6.04,"l":6.04,"n":24,"o":6.04,"t":"2026-10-08T20:00:00Z","v":582676,"vw":6.04},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-09T08:00:00Z","v":239,"vw":6.86},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-09T10:00:00Z","v":100,"vw":6.1},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-09T11:30:00Z","v":100,"vw":6},{"c":6.03,"h":6.105,"l":6.03,"n":121,"o":6.06,"t":"2026-10-09T13:30:00Z","v":15897,"vw":6.054343},{"c":6.03,"h":6.03,"l":6.01,"n":58,"o":6.02,"t":"2026-10-09T13:45:00Z","v":5663,"vw":6.014534},{"c":6.03,"h":6.045,"l":6.03,"n":68,"o":6.04,"t":"2026-10-09T14:00:00Z","v":5172,"vw":6.038297},{"c":6.06,"h":6.075,"l":6.04,"n":215,"o":6.04,"t":"2026-10-09T14:15:00Z","v":21134,"vw":6.057514},{"c":6.055,"h":6.055,"l":6.031,"n":129,"o":6.055,"t":"2026-10-09T14:30:00Z","v":11165,"vw":6.042059},{"c":6.03,"h":6.06,"l":6.01,"n":364,"o":6.055,"t":"2026-10-09T14:45:00Z","v":30449,"vw":6.039454},{"c":6.04,"h":6.04,"l":6.025,"n":182,"o":6.025,"t":"2026-10-09T15:00:00Z","v":10658,"vw":6.029553},{"c":6.035,"h":6.04,"l":6.03,"n":146,"o":6.035,"t":"2026-10-09T15:15:00Z","v":11170,"vw":6.033026},{"c":6.005,"h":6.035,"l":6.005,"n":239,"o":6.035,"t":"2026-10-09T15:30:00Z","v":17169,"vw":6.019536},{"c":6.005,"h":6.01,"l":5.995,"n":193,"o":6.005,"t":"2026-10-09T15:45:00Z","v":13669,"vw":6.001006},{"c":6.01,"h":6.015,"l":6,"n":213,"o":6.005,"t":"2026-10-09T16:00:00Z","v":17595,"vw":6.008844},{"c":6.015,"h":6.02,"l":6.005,"n":218,"o":6.01,"t":"2026-10-09T16:15:00Z","v":16363,"vw":6.011004},{"c":6.015,"h":6.02,"l":6.01,"n":90,"o":6.01,"t":"2026-10-09T16:30:00Z","v":5776,"vw":6.013547},{"c":6.025,"h":6.03,"l":6.015,"n":241,"o":6.02,"t":"2026-10-09T16:45:00Z","v":21739,"vw":6.020768},{"c":6.0175,"h":6.03,"l":6.01,"n":205,"o":6.025,"t":"2026-10-09T17:00:00Z","v":17750,"vw":6.021217},{"c":6.015,"h":6.025,"l":6.005,"n":140,"o":6.01,"t":"2026-10-09T17:15:00Z","v":14610,"vw":6.013163},{"c":6.035,"h":6.05,"l":6.02,"n":146,"o":6.02,"t":"2026-10-09T17:30:00Z","v":15238,"vw":6.032987},{"c":6.03,"h":6.035,"l":6.02,"n":192,"o":6.035,"t":"2026-10-09T17:45:00Z","v":16916,"vw":6.029255},{"c":6.02,"h":6.025,"l":6.015,"n":101,"o":6.025,"t":"2026-10-09T18:00:00Z","v":12309,"vw":6.020109},{"c":6.025,"h":6.03,"l":6.015,"n":176,"o":6.015,"t":"2026-10-09T18:15:00Z","v":14508,"vw":6.020883},{"c":6.03,"h":6.035,"l":6.025,"n":254,"o":6.025,"t":"2026-10-09T18:30:00Z","v":19938,"vw":6.03009},{"c":6.035,"h":6.04,"l":6.02,"n":291,"o":6.025,"t":"2026-10-09T18:45:00Z","v":28692,"vw":6.030867},{"c":6.025,"h":6.035,"l":6.02,"n":337,"o":6.035,"t":"2026-10-09T19:00:00Z","v":20464,"vw":6.026149},{"c":6.045,"h":6.045,"l":6.02,"n":339,"o":6.025,"t":"2026-10-09T19:15:00Z","v":50191,"vw":6.03646},{"c":6.045,"h":6.07,"l":6.045,"n":452,"o":6.045,"t":"2026-10-09T19:30:00Z","v":43718,"vw":6.057585},{"c":6.08,"h":6.08,"l":6.04,"n":1155,"o":6.05,"t":"2026-10-09T19:45:00Z","v":150020,"vw":6.064005},{"c":6.08,"h":6.08,"l":6.08,"n":9,"o":6.08,"t":"2026-10-09T20:00:00Z","v":144953,"vw":6.08},{"c":6.07,"h":6.11,"l":6.04,"n":84,"o":6.11,"t":"2026-10-12T13:30:00Z","v":14997,"vw":6.093745},{"c":6.05,"h":6.06,"l":6.03,"n":154,"o":6.06,"t":"2026-10-12T13:45:00Z","v":12647,"vw":6.045656},{"c":6.08,"h":6.085,"l":6.05,"n":223,"o":6.055,"t":"2026-10-12T14:00:00Z","v":26788,"vw":6.063807},{"c":6.1,"h":6.12,"l":6.08,"n":360,"o":6.08,"t":"2026-10-12T14:15:00Z","v":35433,"vw":6.10217},{"c":6.095,"h":6.095,"l":6.085,"n":202,"o":6.095,"t":"2026-10-12T14:30:00Z","v":9555,"vw":6.090909},{"c":6.105,"h":6.125,"l":6.1,"n":259,"o":6.1,"t":"2026-10-12T14:45:00Z","v":51355,"vw":6.10344},{"c":6.09,"h":6.105,"l":6.08,"n":250,"o":6.105,"t":"2026-10-12T15:00:00Z","v":12984,"vw":6.092995},{"c":6.075,"h":6.1,"l":6.075,"n":168,"o":6.09,"t":"2026-10-12T15:15:00Z","v":9346,"vw":6.087908},{"c":6.09,"h":6.1,"l":6.08,"n":134,"o":6.08,"t":"2026-10-12T15:30:00Z","v":7606,"vw":6.089106},{"c":6.095,"h":6.105,"l":6.09,"n":180,"o":6.095,"t":"2026-10-12T15:45:00Z","v":10559,"vw":6.095727},{"c":6.1,"h":6.105,"l":6.095,"n":170,"o":6.1,"t":"2026-10-12T16:00:00Z","v":8002,"vw":6.102763},{"c":6.125,"h":6.14,"l":6.105,"n":251,"o":6.105,"t":"2026-10-12T16:15:00Z","v":23165,"vw":6.123776},{"c":6.125,"h":6.14,"l":6.125,"n":202,"o":6.125,"t":"2026-10-12T16:30:00Z","v":10286,"vw":6.130848},{"c":6.13,"h":6.13,"l":6.12,"n":69,"o":6.125,"t":"2026-10-12T16:45:00Z","v":3833,"vw":6.125},{"c":6.14,"h":6.15,"l":6.12,"n":271,"o":6.13,"t":"2026-10-12T17:00:00Z","v":21543,"vw":6.135104},{"c":6.145,"h":6.155,"l":6.135,"n":177,"o":6.135,"t":"2026-10-12T17:15:00Z","v":14885,"vw":6.146878},{"c":6.145,"h":6.15,"l":6.14,"n":163,"o":6.145,"t":"2026-10-12T17:30:00Z","v":6998,"vw":6.145778},{"c":6.16,"h":6.16,"l":6.14,"n":230,"o":6.145,"t":"2026-10-12T17:45:00Z","v":17313,"vw":6.150946},{"c":6.165,"h":6.17,"l":6.155,"n":304,"o":6.16,"t":"2026-10-12T18:00:00Z","v":22453,"vw":6.162817},{"c":6.155,"h":6.16,"l":6.15,"n":116,"o":6.16,"t":"2026-10-12T18:15:00Z","v":7633,"vw":6.15877},{"c":6.155,"h":6.17,"l":6.155,"n":219,"o":6.16,"t":"2026-10-12T18:30:00Z","v":19979,"vw":6.160327},{"c":6.185,"h":6.19,"l":6.16,"n":276,"o":6.16,"t":"2026-10-12T18:45:00Z","v":23281,"vw":6.177011},{"c":6.185,"h":6.19,"l":6.18,"n":239,"o":6.19,"t":"2026-10-12T19:00:00Z","v":16752,"vw":6.186},{"c":6.16,"h":6.185,"l":6.16,"n":515,"o":6.185,"t":"2026-10-12T19:15:00Z","v":66414,"vw":6.17566},{"c":6.165,"h":6.175,"l":6.16,"n":545,"o":6.165,"t":"2026-10-12T19:30:00Z","v":60355,"vw":6.168326},{"c":6.185,"h":6.19,"l":6.16,"n":1194,"o":6.165,"t":"2026-10-12T19:45:00Z","v":157222,"vw":6.171717},{"c":6.19,"h":6.19,"l":6.19,"n":11,"o":6.19,"t":"2026-10-12T20:00:00Z","v":164772,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-12T20:15:00Z","v":703,"vw":6.19},{"c":6.01,"h":6.47,"l":6.01,"n":52,"o":6.31,"t":"2026-10-13T10:00:00Z","v":1378,"vw":6.171672},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-13T11:00:00Z","v":1000,"vw":6.18},{"c":6.21,"h":6.26,"l":6.2,"n":186,"o":6.2,"t":"2026-10-13T13:30:00Z","v":14183,"vw":6.232269},{"c":6.15,"h":6.21,"l":6.15,"n":198,"o":6.21,"t":"2026-10-13T13:45:00Z","v":11122,"vw":6.178039},{"c":6.125,"h":6.14,"l":6.065,"n":351,"o":6.14,"t":"2026-10-13T14:00:00Z","v":21124,"vw":6.093914},{"c":6.17,"h":6.185,"l":6.115,"n":387,"o":6.125,"t":"2026-10-13T14:15:00Z","v":27577,"vw":6.153412},{"c":6.165,"h":6.185,"l":6.165,"n":302,"o":6.17,"t":"2026-10-13T14:30:00Z","v":18695,"vw":6.171813},{"c":6.21,"h":6.21,"l":6.165,"n":267,"o":6.165,"t":"2026-10-13T14:45:00Z","v":19735,"vw":6.192998},{"c":6.2,"h":6.21,"l":6.19,"n":281,"o":6.21,"t":"2026-10-13T15:00:00Z","v":22938,"vw":6.199337},{"c":6.195,"h":6.21,"l":6.185,"n":292,"o":6.205,"t":"2026-10-13T15:15:00Z","v":22113,"vw":6.198906},{"c":6.205,"h":6.205,"l":6.195,"n":241,"o":6.195,"t":"2026-10-13T15:30:00Z","v":18805,"vw":6.1988},{"c":6.195,"h":6.21,"l":6.18,"n":300,"o":6.2,"t":"2026-10-13T15:45:00Z","v":28910,"vw":6.191172},{"c":6.205,"h":6.21,"l":6.185,"n":246,"o":6.195,"t":"2026-10-13T16:00:00Z","v":32618,"vw":6.19276},{"c":6.22,"h":6.22,"l":6.205,"n":164,"o":6.21,"t":"2026-10-13T16:15:00Z","v":15807,"vw":6.213896},{"c":6.215,"h":6.23,"l":6.21,"n":331,"o":6.22,"t":"2026-10-13T16:30:00Z","v":37754,"vw":6.218892},{"c":6.225,"h":6.225,"l":6.21,"n":182,"o":6.215,"t":"2026-10-13T16:45:00Z","v":17875,"vw":6.218386},{"c":6.225,"h":6.23,"l":6.215,"n":153,"o":6.225,"t":"2026-10-13T17:00:00Z","v":17155,"vw":6.221931},{"c":6.22,"h":6.235,"l":6.215,"n":479,"o":6.23,"t":"2026-10-13T17:15:00Z","v":81668,"vw":6.225579},{"c":6.235,"h":6.24,"l":6.215,"n":188,"o":6.22,"t":"2026-10-13T17:30:00Z","v":19589,"vw":6.223791},{"c":6.23,"h":6.24,"l":6.225,"n":215,"o":6.235,"t":"2026-10-13T17:45:00Z","v":21870,"vw":6.230801},{"c":6.24,"h":6.25,"l":6.225,"n":285,"o":6.225,"t":"2026-10-13T18:00:00Z","v":24622,"vw":6.236945},{"c":6.26,"h":6.26,"l":6.235,"n":311,"o":6.24,"t":"2026-10-13T18:15:00Z","v":33391,"vw":6.247829},{"c":6.265,"h":6.265,"l":6.25,"n":222,"o":6.26,"t":"2026-10-13T18:30:00Z","v":26066,"vw":6.259779},{"c":6.285,"h":6.29,"l":6.265,"n":284,"o":6.27,"t":"2026-10-13T18:45:00Z","v":37249,"vw":6.277294},{"c":6.285,"h":6.295,"l":6.275,"n":400,"o":6.29,"t":"2026-10-13T19:00:00Z","v":43963,"vw":6.28387},{"c":6.305,"h":6.305,"l":6.285,"n":280,"o":6.285,"t":"2026-10-13T19:15:00Z","v":35713,"vw":6.293741},{"c":6.315,"h":6.32,"l":6.305,"n":518,"o":6.31,"t":"2026-10-13T19:30:00Z","v":75566,"vw":6.310252},{"c":6.37,"h":6.38,"l":6.315,"n":1478,"o":6.32,"t":"2026-10-13T19:45:00Z","v":215406,"vw":6.35599},{"c":6.35,"h":6.35,"l":6.35,"n":22,"o":6.35,"t":"2026-10-13T20:00:00Z","v":203031,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-13T20:30:00Z","v":1319,"vw":6.35},{"c":6.3,"h":6.34,"l":6.26,"n":223,"o":6.26,"t":"2026-10-14T13:30:00Z","v":22613,"vw":6.298289},{"c":6.355,"h":6.36,"l":6.28,"n":206,"o":6.29,"t":"2026-10-14T13:45:00Z","v":14987,"vw":6.309552},{"c":6.315,"h":6.375,"l":6.31,"n":290,"o":6.35,"t":"2026-10-14T14:00:00Z","v":17122,"vw":6.335966},{"c":6.315,"h":6.32,"l":6.3,"n":366,"o":6.315,"t":"2026-10-14T14:15:00Z","v":23860,"vw":6.308615},{"c":6.27,"h":6.315,"l":6.27,"n":462,"o":6.31,"t":"2026-10-14T14:30:00Z","v":27830,"vw":6.296056},{"c":6.245,"h":6.27,"l":6.24,"n":314,"o":6.265,"t":"2026-10-14T14:45:00Z","v":15812,"vw":6.251998},{"c":6.26,"h":6.26,"l":6.235,"n":336,"o":6.24,"t":"2026-10-14T15:00:00Z","v":21252,"vw":6.246054},{"c":6.24,"h":6.265,"l":6.24,"n":264,"o":6.255,"t":"2026-10-14T15:15:00Z","v":19121,"vw":6.25436},{"c":6.215,"h":6.24,"l":6.215,"n":277,"o":6.24,"t":"2026-10-14T15:30:00Z","v":17467,"vw":6.224702},{"c":6.235,"h":6.24,"l":6.22,"n":269,"o":6.22,"t":"2026-10-14T15:45:00Z","v":19432,"vw":6.22895},{"c":6.25,"h":6.25,"l":6.22,"n":342,"o":6.23,"t":"2026-10-14T16:00:00Z","v":21491,"vw":6.233896},{"c":6.255,"h":6.26,"l":6.235,"n":278,"o":6.25,"t":"2026-10-14T16:15:00Z","v":24752,"vw":6.247135},{"c":6.255,"h":6.27,"l":6.255,"n":235,"o":6.255,"t":"2026-10-14T16:30:00Z","v":18093,"vw":6.26258},{"c":6.2388,"h":6.26,"l":6.235,"n":168,"o":6.26,"t":"2026-10-14T16:45:00Z","v":12097,"vw":6.24812},{"c":6.245,"h":6.245,"l":6.235,"n":237,"o":6.235,"t":"2026-10-14T17:00:00Z","v":18915,"vw":6.240331},{"c":6.225,"h":6.245,"l":6.2208,"n":170,"o":6.24,"t":"2026-10-14T17:15:00Z","v":17457,"vw":6.231767},{"c":6.225,"h":6.24,"l":6.22,"n":315,"o":6.225,"t":"2026-10-14T17:30:00Z","v":27979,"vw":6.23092},{"c":6.235,"h":6.24,"l":6.225,"n":314,"o":6.225,"t":"2026-10-14T17:45:00Z","v":27677,"vw":6.232719},{"c":6.245,"h":6.25,"l":6.23,"n":338,"o":6.235,"t":"2026-10-14T18:00:00Z","v":24134,"vw":6.237201},{"c":6.235,"h":6.25,"l":6.23,"n":196,"o":6.245,"t":"2026-10-14T18:15:00Z","v":20336,"vw":6.237201},{"c":6.21,"h":6.235,"l":6.21,"n":220,"o":6.235,"t":"2026-10-14T18:30:00Z","v":18695,"vw":6.225745},{"c":6.225,"h":6.24,"l":6.215,"n":242,"o":6.2188,"t":"2026-10-14T18:45:00Z","v":23707,"vw":6.226832},{"c":6.225,"h":6.23,"l":6.22,"n":246,"o":6.225,"t":"2026-10-14T19:00:00Z","v":22707,"vw":6.22553},{"c":6.215,"h":6.235,"l":6.205,"n":451,"o":6.225,"t":"2026-10-14T19:15:00Z","v":48088,"vw":6.220904},{"c":6.175,"h":6.22,"l":6.17,"n":573,"o":6.215,"t":"2026-10-14T19:30:00Z","v":75311,"vw":6.196349},{"c":6.195,"h":6.205,"l":6.16,"n":1409,"o":6.17,"t":"2026-10-14T19:45:00Z","v":213032,"vw":6.182887},{"c":6.2,"h":6.2,"l":6.2,"n":22,"o":6.2,"t":"2026-10-14T20:00:00Z","v":194438,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-14T20:30:00Z","v":1978,"vw":6.2},{"c":6.22,"h":6.31,"l":6.22,"n":171,"o":6.24,"t":"2026-10-15T13:30:00Z","v":26165,"vw":6.248304},{"c":6.27,"h":6.27,"l":6.21,"n":270,"o":6.21,"t":"2026-10-15T13:45:00Z","v":18921,"vw":6.241365},{"c":6.315,"h":6.33,"l":6.26,"n":409,"o":6.26,"t":"2026-10-15T14:00:00Z","v":26462,"vw":6.30466},{"c":6.275,"h":6.315,"l":6.23,"n":450,"o":6.315,"t":"2026-10-15T14:15:00Z","v":44855,"vw":6.268707},{"c":6.33,"h":6.345,"l":6.275,"n":590,"o":6.275,"t":"2026-10-15T14:30:00Z","v":66655,"vw":6.321367},{"c":6.375,"h":6.375,"l":6.32,"n":428,"o":6.33,"t":"2026-10-15T14:45:00Z","v":44190,"vw":6.349533},{"c":6.4,"h":6.415,"l":6.37,"n":338,"o":6.38,"t":"2026-10-15T15:00:00Z","v":27584,"vw":6.390779},{"c":6.425,"h":6.425,"l":6.385,"n":334,"o":6.4,"t":"2026-10-15T15:15:00Z","v":26866,"vw":6.39641},{"c":6.395,"h":6.435,"l":6.39,"n":257,"o":6.425,"t":"2026-10-15T15:30:00Z","v":23274,"vw":6.414227},{"c":6.395,"h":6.4088,"l":6.38,"n":318,"o":6.4,"t":"2026-10-15T15:45:00Z","v":29054,"vw":6.397256},{"c":6.375,"h":6.395,"l":6.37,"n":229,"o":6.395,"t":"2026-10-15T16:00:00Z","v":21158,"vw":6.383514},{"c":6.375,"h":6.4,"l":6.375,"n":326,"o":6.375,"t":"2026-10-15T16:15:00Z","v":25222,"vw":6.388385},{"c":6.42,"h":6.42,"l":6.375,"n":336,"o":6.375,"t":"2026-10-15T16:30:00Z","v":36014,"vw":6.402476},{"c":6.385,"h":6.425,"l":6.375,"n":210,"o":6.42,"t":"2026-10-15T16:45:00Z","v":27182,"vw":6.404924},{"c":6.385,"h":6.4,"l":6.385,"n":243,"o":6.385,"t":"2026-10-15T17:00:00Z","v":24099,"vw":6.390023},{"c":6.42,"h":6.425,"l":6.385,"n":234,"o":6.385,"t":"2026-10-15T17:15:00Z","v":21131,"vw":6.405016},{"c":6.435,"h":6.445,"l":6.43,"n":329,"o":6.43,"t":"2026-10-15T17:30:00Z","v":29871,"vw":6.437593},{"c":6.465,"h":6.465,"l":6.43,"n":377,"o":6.44,"t":"2026-10-15T17:45:00Z","v":33650,"vw":6.451432},{"c":6.415,"h":6.47,"l":6.415,"n":349,"o":6.465,"t":"2026-10-15T18:00:00Z","v":32666,"vw":6.452951},{"c":6.415,"h":6.445,"l":6.415,"n":382,"o":6.415,"t":"2026-10-15T18:15:00Z","v":50746,"vw":6.431723},{"c":6.435,"h":6.445,"l":6.405,"n":424,"o":6.415,"t":"2026-10-15T18:30:00Z","v":47056,"vw":6.418419},{"c":6.435,"h":6.445,"l":6.43,"n":255,"o":6.43,"t":"2026-10-15T18:45:00Z","v":17614,"vw":6.436873},{"c":6.445,"h":6.4475,"l":6.43,"n":292,"o":6.44,"t":"2026-10-15T19:00:00Z","v":26887,"vw":6.439697},{"c":6.45,"h":6.46,"l":6.44,"n":403,"o":6.445,"t":"2026-10-15T19:15:00Z","v":39613,"vw":6.445422},{"c":6.41,"h":6.45,"l":6.385,"n":814,"o":6.445,"t":"2026-10-15T19:30:00Z","v":110002,"vw":6.408216},{"c":6.405,"h":6.41,"l":6.365,"n":1509,"o":6.41,"t":"2026-10-15T19:45:00Z","v":182349,"vw":6.385716},{"c":6.42,"h":6.42,"l":6.42,"n":15,"o":6.42,"t":"2026-10-15T20:00:00Z","v":189054,"vw":6.42},{"c":6.6,"h":6.625,"l":6.42,"n":283,"o":6.45,"t":"2026-10-16T13:30:00Z","v":34229,"vw":6.501371},{"c":6.69,"h":6.695,"l":6.61,"n":293,"o":6.61,"t":"2026-10-16T13:45:00Z","v":23497,"vw":6.645706},{"c":6.68,"h":6.715,"l":6.66,"n":399,"o":6.68,"t":"2026-10-16T14:00:00Z","v":27674,"vw":6.691618},{"c":6.735,"h":6.745,"l":6.67,"n":354,"o":6.675,"t":"2026-10-16T14:15:00Z","v":27315,"vw":6.714962},{"c":6.655,"h":6.725,"l":6.63,"n":520,"o":6.725,"t":"2026-10-16T14:30:00Z","v":55425,"vw":6.669759},{"c":6.69,"h":6.6975,"l":6.65,"n":434,"o":6.655,"t":"2026-10-16T14:45:00Z","v":47130,"vw":6.682599},{"c":6.72,"h":6.73,"l":6.67,"n":369,"o":6.685,"t":"2026-10-16T15:00:00Z","v":28378,"vw":6.695549},{"c":6.71,"h":6.725,"l":6.685,"n":363,"o":6.7197,"t":"2026-10-16T15:15:00Z","v":26856,"vw":6.70172},{"c":6.685,"h":6.72,"l":6.68,"n":374,"o":6.71,"t":"2026-10-16T15:30:00Z","v":30035,"vw":6.70317},{"c":6.605,"h":6.695,"l":6.605,"n":440,"o":6.685,"t":"2026-10-16T15:45:00Z","v":37293,"vw":6.665601},{"c":6.635,"h":6.635,"l":6.6,"n":417,"o":6.61,"t":"2026-10-16T16:00:00Z","v":26787,"vw":6.623163},{"c":6.64,"h":6.665,"l":6.61,"n":515,"o":6.635,"t":"2026-10-16T16:15:00Z","v":63353,"vw":6.643322},{"c":6.665,"h":6.665,"l":6.635,"n":556,"o":6.645,"t":"2026-10-16T16:30:00Z","v":86316,"vw":6.651267},{"c":6.64,"h":6.665,"l":6.625,"n":581,"o":6.665,"t":"2026-10-16T16:45:00Z","v":69879,"vw":6.648156},{"c":6.61,"h":6.645,"l":6.59,"n":545,"o":6.635,"t":"2026-10-16T17:00:00Z","v":50930,"vw":6.617954},{"c":6.59,"h":6.61,"l":6.57,"n":275,"o":6.61,"t":"2026-10-16T17:15:00Z","v":18316,"vw":6.587007},{"c":6.605,"h":6.605,"l":6.574,"n":437,"o":6.59,"t":"2026-10-16T17:30:00Z","v":43316,"vw":6.586381},{"c":6.575,"h":6.61,"l":6.57,"n":243,"o":6.6,"t":"2026-10-16T17:45:00Z","v":19634,"vw":6.596479},{"c":6.575,"h":6.595,"l":6.57,"n":317,"o":6.58,"t":"2026-10-16T18:00:00Z","v":25371,"vw":6.580341},{"c":6.575,"h":6.585,"l":6.57,"n":314,"o":6.58,"t":"2026-10-16T18:15:00Z","v":28009,"vw":6.578009},{"c":6.575,"h":6.59,"l":6.575,"n":328,"o":6.575,"t":"2026-10-16T18:30:00Z","v":31559,"vw":6.580349},{"c":6.585,"h":6.59,"l":6.565,"n":462,"o":6.58,"t":"2026-10-16T18:45:00Z","v":35608,"vw":6.575632},{"c":6.565,"h":6.59,"l":6.55,"n":393,"o":6.59,"t":"2026-10-16T19:00:00Z","v":39760,"vw":6.56719},{"c":6.555,"h":6.575,"l":6.55,"n":495,"o":6.565,"t":"2026-10-16T19:15:00Z","v":51679,"vw":6.567661},{"c":6.57,"h":6.58,"l":6.55,"n":688,"o":6.56,"t":"2026-10-16T19:30:00Z","v":84437,"vw":6.561063},{"c":6.53,"h":6.5788,"l":6.5025,"n":1699,"o":6.57,"t":"2026-10-16T19:45:00Z","v":262352,"vw":6.540335},{"c":6.54,"h":6.54,"l":6.54,"n":19,"o":6.54,"t":"2026-10-16T20:00:00Z","v":225689,"vw":6.54},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T10:45:00Z","v":229,"vw":6.55},{"c":6.6,"h":6.75,"l":6.54,"n":153,"o":6.75,"t":"2026-10-19T13:30:00Z","v":17726,"vw":6.576642},{"c":6.6,"h":6.62,"l":6.6,"n":268,"o":6.61,"t":"2026-10-19T13:45:00Z","v":20626,"vw":6.611013},{"c":6.6,"h":6.645,"l":6.59,"n":304,"o":6.6,"t":"2026-10-19T14:00:00Z","v":24453,"vw":6.611689},{"c":6.665,"h":6.68,"l":6.61,"n":492,"o":6.61,"t":"2026-10-19T14:15:00Z","v":39681,"vw":6.657161},{"c":6.675,"h":6.685,"l":6.66,"n":529,"o":6.67,"t":"2026-10-19T14:30:00Z","v":40508,"vw":6.67199},{"c":6.675,"h":6.69,"l":6.655,"n":492,"o":6.675,"t":"2026-10-19T14:45:00Z","v":36382,"vw":6.671993},{"c":6.725,"h":6.73,"l":6.675,"n":468,"o":6.675,"t":"2026-10-19T15:00:00Z","v":33746,"vw":6.705156},{"c":6.75,"h":6.75,"l":6.715,"n":378,"o":6.72,"t":"2026-10-19T15:15:00Z","v":30025,"vw":6.728938},{"c":6.77,"h":6.775,"l":6.745,"n":378,"o":6.75,"t":"2026-10-19T15:30:00Z","v":26923,"vw":6.755972},{"c":6.73,"h":6.77,"l":6.73,"n":429,"o":6.77,"t":"2026-10-19T15:45:00Z","v":35053,"vw":6.751532},{"c":6.728,"h":6.735,"l":6.71,"n":360,"o":6.735,"t":"2026-10-19T16:00:00Z","v":27257,"vw":6.723769},{"c":6.74,"h":6.74,"l":6.725,"n":366,"o":6.73,"t":"2026-10-19T16:15:00Z","v":21881,"vw":6.734412},{"c":6.715,"h":6.735,"l":6.715,"n":448,"o":6.735,"t":"2026-10-19T16:30:00Z","v":29725,"vw":6.722266},{"c":6.695,"h":6.72,"l":6.695,"n":382,"o":6.715,"t":"2026-10-19T16:45:00Z","v":20677,"vw":6.704556},{"c":6.7,"h":6.7,"l":6.68,"n":291,"o":6.7,"t":"2026-10-19T17:00:00Z","v":18974,"vw":6.689195},{"c":6.68,"h":6.7,"l":6.68,"n":334,"o":6.695,"t":"2026-10-19T17:15:00Z","v":22407,"vw":6.689873},{"c":6.675,"h":6.685,"l":6.665,"n":336,"o":6.68,"t":"2026-10-19T17:30:00Z","v":31522,"vw":6.674222},{"c":6.685,"h":6.685,"l":6.665,"n":385,"o":6.675,"t":"2026-10-19T17:45:00Z","v":33492,"vw":6.672859},{"c":6.655,"h":6.685,"l":6.655,"n":314,"o":6.685,"t":"2026-10-19T18:00:00Z","v":27824,"vw":6.674337},{"c":6.66,"h":6.675,"l":6.655,"n":275,"o":6.655,"t":"2026-10-19T18:15:00Z","v":25628,"vw":6.667208},{"c":6.6701,"h":6.675,"l":6.665,"n":356,"o":6.665,"t":"2026-10-19T18:30:00Z","v":20716,"vw":6.673172},{"c":6.69,"h":6.7,"l":6.675,"n":432,"o":6.675,"t":"2026-10-19T18:45:00Z","v":68525,"vw":6.689182},{"c":6.6455,"h":6.69,"l":6.641,"n":569,"o":6.685,"t":"2026-10-19T19:00:00Z","v":111508,"vw":6.668316},{"c":6.615,"h":6.645,"l":6.61,"n":474,"o":6.64,"t":"2026-10-19T19:15:00Z","v":62719,"vw":6.63272},{"c":6.66,"h":6.66,"l":6.605,"n":820,"o":6.61,"t":"2026-10-19T19:30:00Z","v":95368,"vw":6.637552},{"c":6.66,"h":6.67,"l":6.635,"n":1678,"o":6.655,"t":"2026-10-19T19:45:00Z","v":239662,"vw":6.651375},{"c":6.66,"h":6.66,"l":6.66,"n":31,"o":6.66,"t":"2026-10-19T20:00:00Z","v":195444,"vw":6.66},{"c":6.76,"h":6.77,"l":6.63,"n":150,"o":6.73,"t":"2026-10-20T13:30:00Z","v":45699,"vw":6.735046},{"c":6.79,"h":6.805,"l":6.76,"n":222,"o":6.77,"t":"2026-10-20T13:45:00Z","v":17600,"vw":6.777144},{"c":6.77,"h":6.795,"l":6.75,"n":316,"o":6.785,"t":"2026-10-20T14:00:00Z","v":19978,"vw":6.772785},{"c":6.775,"h":6.8,"l":6.715,"n":351,"o":6.775,"t":"2026-10-20T14:15:00Z","v":30216,"vw":6.752654},{"c":6.84,"h":6.845,"l":6.78,"n":265,"o":6.785,"t":"2026-10-20T14:30:00Z","v":23350,"vw":6.818903},{"c":6.875,"h":6.88,"l":6.82,"n":270,"o":6.835,"t":"2026-10-20T14:45:00Z","v":21436,"vw":6.854992},{"c":6.85,"h":6.875,"l":6.84,"n":382,"o":6.875,"t":"2026-10-20T15:00:00Z","v":34088,"vw":6.86363},{"c":6.825,"h":6.86,"l":6.825,"n":318,"o":6.85,"t":"2026-10-20T15:15:00Z","v":27389,"vw":6.845815},{"c":6.845,"h":6.845,"l":6.82,"n":285,"o":6.825,"t":"2026-10-20T15:30:00Z","v":25194,"vw":6.834274},{"c":6.845,"h":6.855,"l":6.835,"n":217,"o":6.845,"t":"2026-10-20T15:45:00Z","v":22558,"vw":6.848274},{"c":6.84,"h":6.845,"l":6.83,"n":195,"o":6.84,"t":"2026-10-20T16:00:00Z","v":20878,"vw":6.838343},{"c":6.845,"h":6.85,"l":6.83,"n":242,"o":6.845,"t":"2026-10-20T16:15:00Z","v":21612,"vw":6.837439},{"c":6.845,"h":6.85,"l":6.835,"n":202,"o":6.85,"t":"2026-10-20T16:30:00Z","v":17630,"vw":6.842429},{"c":6.845,"h":6.86,"l":6.84,"n":279,"o":6.85,"t":"2026-10-20T16:45:00Z","v":19637,"vw":6.850539},{"c":6.845,"h":6.8588,"l":6.84,"n":264,"o":6.85,"t":"2026-10-20T17:00:00Z","v":20561,"vw":6.849971},{"c":6.855,"h":6.8582,"l":6.8412,"n":165,"o":6.8412,"t":"2026-10-20T17:15:00Z","v":25126,"vw":6.8529},{"c":6.885,"h":6.885,"l":6.855,"n":244,"o":6.855,"t":"2026-10-20T17:30:00Z","v":27735,"vw":6.866922},{"c":6.895,"h":6.895,"l":6.875,"n":197,"o":6.885,"t":"2026-10-20T17:45:00Z","v":20124,"vw":6.885777},{"c":6.915,"h":6.92,"l":6.895,"n":214,"o":6.895,"t":"2026-10-20T18:00:00Z","v":23233,"vw":6.907665},{"c":6.925,"h":6.935,"l":6.92,"n":265,"o":6.92,"t":"2026-10-20T18:15:00Z","v":24083,"vw":6.926401},{"c":6.925,"h":6.945,"l":6.925,"n":326,"o":6.925,"t":"2026-10-20T18:30:00Z","v":29421,"vw":6.931884},{"c":6.935,"h":6.94,"l":6.915,"n":325,"o":6.925,"t":"2026-10-20T18:45:00Z","v":30999,"vw":6.925325},{"c":6.915,"h":6.955,"l":6.905,"n":410,"o":6.94,"t":"2026-10-20T19:00:00Z","v":49109,"vw":6.92653},{"c":6.945,"h":6.95,"l":6.915,"n":399,"o":6.915,"t":"2026-10-20T19:15:00Z","v":54368,"vw":6.926984},{"c":6.99,"h":6.99,"l":6.935,"n":610,"o":6.945,"t":"2026-10-20T19:30:00Z","v":85421,"vw":6.952736},{"c":6.945,"h":7,"l":6.93,"n":1601,"o":6.985,"t":"2026-10-20T19:45:00Z","v":204663,"vw":6.964058},{"c":6.94,"h":6.94,"l":6.94,"n":21,"o":6.94,"t":"2026-10-20T20:00:00Z","v":175386,"vw":6.94},{"c":7.0358,"h":7.05,"l":6.99,"n":274,"o":6.99,"t":"2026-10-21T13:30:00Z","v":25426,"vw":7.010526},{"c":7.01,"h":7.055,"l":7.01,"n":182,"o":7.04,"t":"2026-10-21T13:45:00Z","v":16556,"vw":7.03038},{"c":7.03,"h":7.03,"l":6.985,"n":408,"o":7.015,"t":"2026-10-21T14:00:00Z","v":32478,"vw":7.008959},{"c":7.07,"h":7.07,"l":7.035,"n":295,"o":7.04,"t":"2026-10-21T14:15:00Z","v":21575,"vw":7.055396},{"c":7.105,"h":7.13,"l":7.07,"n":652,"o":7.07,"t":"2026-10-21T14:30:00Z","v":74291,"vw":7.098178},{"c":7.075,"h":7.11,"l":7.06,"n":488,"o":7.105,"t":"2026-10-21T14:45:00Z","v":44632,"vw":7.081639},{"c":7.065,"h":7.08,"l":7.05,"n":505,"o":7.075,"t":"2026-10-21T15:00:00Z","v":52510,"vw":7.065298},{"c":7.045,"h":7.075,"l":7.04,"n":440,"o":7.065,"t":"2026-10-21T15:15:00Z","v":45457,"vw":7.055391},{"c":7.015,"h":7.055,"l":7.015,"n":467,"o":7.045,"t":"2026-10-21T15:30:00Z","v":49306,"vw":7.032669},{"c":7.01,"h":7.04,"l":7.005,"n":587,"o":7.015,"t":"2026-10-21T15:45:00Z","v":74089,"vw":7.015644},{"c":7.005,"h":7.015,"l":6.98,"n":390,"o":7.01,"t":"2026-10-21T16:00:00Z","v":36293,"vw":7.000571},{"c":7,"h":7.025,"l":7,"n":365,"o":7.01,"t":"2026-10-21T16:15:00Z","v":37101,"vw":7.014742},{"c":7.02,"h":7.03,"l":6.995,"n":464,"o":7,"t":"2026-10-21T16:30:00Z","v":52801,"vw":7.01095},{"c":7.035,"h":7.04,"l":7.02,"n":273,"o":7.02,"t":"2026-10-21T16:45:00Z","v":17993,"vw":7.027029},{"c":7.035,"h":7.035,"l":7.0239,"n":365,"o":7.035,"t":"2026-10-21T17:00:00Z","v":34097,"vw":7.02889},{"c":7.055,"h":7.055,"l":7.035,"n":311,"o":7.035,"t":"2026-10-21T17:15:00Z","v":19050,"vw":7.046616},{"c":7.025,"h":7.055,"l":7.02,"n":522,"o":7.055,"t":"2026-10-21T17:30:00Z","v":74517,"vw":7.031803},{"c":7.02,"h":7.04,"l":7.02,"n":461,"o":7.025,"t":"2026-10-21T17:45:00Z","v":41037,"vw":7.030892},{"c":7.035,"h":7.04,"l":7.02,"n":346,"o":7.02,"t":"2026-10-21T18:00:00Z","v":29720,"vw":7.029989},{"c":7.075,"h":7.08,"l":7.03,"n":554,"o":7.035,"t":"2026-10-21T18:15:00Z","v":80545,"vw":7.048771},{"c":7.055,"h":7.075,"l":7.05,"n":467,"o":7.075,"t":"2026-10-21T18:30:00Z","v":57483,"vw":7.065191},{"c":7.015,"h":7.055,"l":7.01,"n":564,"o":7.05,"t":"2026-10-21T18:45:00Z","v":60792,"vw":7.035482},{"c":6.985,"h":7.015,"l":6.98,"n":510,"o":7.01,"t":"2026-10-21T19:00:00Z","v":54374,"vw":6.995201},{"c":7.025,"h":7.025,"l":6.98,"n":722,"o":6.985,"t":"2026-10-21T19:15:00Z","v":102458,"vw":7.006244},{"c":7.04,"h":7.04,"l":7.025,"n":531,"o":7.03,"t":"2026-10-21T19:30:00Z","v":73475,"vw":7.03283},{"c":7.04,"h":7.04,"l":7,"n":2001,"o":7.04,"t":"2026-10-21T19:45:00Z","v":372969,"vw":7.024627},{"c":7.04,"h":7.04,"l":7.04,"n":24,"o":7.04,"t":"2026-10-21T20:00:00Z","v":176840,"vw":7.04},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T20:30:00Z","v":258,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-21T20:45:00Z","v":1583,"vw":7.04},{"c":6.8262,"h":6.8262,"l":6.8262,"n":1,"o":6.8262,"t":"2026-10-22T11:00:00Z","v":300,"vw":6.8262},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-22T12:45:00Z","v":204,"vw":7.03},{"c":7.065,"h":7.1,"l":7.02,"n":274,"o":7.05,"t":"2026-10-22T13:30:00Z","v":37483,"vw":7.068721},{"c":7.13,"h":7.13,"l":7.07,"n":358,"o":7.07,"t":"2026-10-22T13:45:00Z","v":32809,"vw":7.098027},{"c":7.155,"h":7.17,"l":7.125,"n":423,"o":7.125,"t":"2026-10-22T14:00:00Z","v":27182,"vw":7.150316},{"c":7.145,"h":7.165,"l":7.14,"n":415,"o":7.155,"t":"2026-10-22T14:15:00Z","v":21325,"vw":7.151128},{"c":7.055,"h":7.155,"l":7.045,"n":979,"o":7.145,"t":"2026-10-22T14:30:00Z","v":101116,"vw":7.104854},{"c":6.985,"h":7.055,"l":6.97,"n":697,"o":7.05,"t":"2026-10-22T14:45:00Z","v":37768,"vw":7.006082},{"c":6.945,"h":6.99,"l":6.93,"n":707,"o":6.985,"t":"2026-10-22T15:00:00Z","v":54187,"vw":6.957368},{"c":6.96,"h":6.975,"l":6.95,"n":476,"o":6.95,"t":"2026-10-22T15:15:00Z","v":32489,"vw":6.966183},{"c":6.965,"h":6.98,"l":6.96,"n":450,"o":6.965,"t":"2026-10-22T15:30:00Z","v":47641,"vw":6.965736},{"c":6.95,"h":6.97,"l":6.94,"n":472,"o":6.97,"t":"2026-10-22T15:45:00Z","v":30263,"vw":6.952282},{"c":6.985,"h":6.99,"l":6.955,"n":425,"o":6.955,"t":"2026-10-22T16:00:00Z","v":24071,"vw":6.97128},{"c":6.99,"h":6.99,"l":6.965,"n":561,"o":6.98,"t":"2026-10-22T16:15:00Z","v":44117,"vw":6.980068},{"c":6.995,"h":7.005,"l":6.99,"n":300,"o":6.99,"t":"2026-10-22T16:30:00Z","v":16860,"vw":6.997272},{"c":7.035,"h":7.045,"l":6.99,"n":413,"o":7,"t":"2026-10-22T16:45:00Z","v":31444,"vw":7.017083},{"c":7.011,"h":7.03,"l":7,"n":516,"o":7.03,"t":"2026-10-22T17:00:00Z","v":34460,"vw":7.012374},{"c":7.035,"h":7.045,"l":7,"n":321,"o":7.01,"t":"2026-10-22T17:15:00Z","v":33460,"vw":7.026286},{"c":7.045,"h":7.05,"l":7.03,"n":264,"o":7.035,"t":"2026-10-22T17:30:00Z","v":18411,"vw":7.037664},{"c":7.035,"h":7.045,"l":7.025,"n":512,"o":7.045,"t":"2026-10-22T17:45:00Z","v":39030,"vw":7.035678},{"c":7.03,"h":7.045,"l":7.02,"n":497,"o":7.035,"t":"2026-10-22T18:00:00Z","v":34193,"vw":7.032737},{"c":7.035,"h":7.065,"l":7.035,"n":610,"o":7.035,"t":"2026-10-22T18:15:00Z","v":45272,"vw":7.049583},{"c":7.04,"h":7.04,"l":7.01,"n":502,"o":7.035,"t":"2026-10-22T18:30:00Z","v":32278,"vw":7.022596},{"c":7.06,"h":7.06,"l":7.035,"n":439,"o":7.035,"t":"2026-10-22T18:45:00Z","v":24387,"vw":7.049599},{"c":7.04,"h":7.075,"l":7.04,"n":648,"o":7.055,"t":"2026-10-22T19:00:00Z","v":51086,"vw":7.059572},{"c":7.025,"h":7.045,"l":7.015,"n":659,"o":7.045,"t":"2026-10-22T19:15:00Z","v":63855,"vw":7.028886},{"c":7.04,"h":7.04,"l":7.01,"n":888,"o":7.025,"t":"2026-10-22T19:30:00Z","v":71708,"vw":7.024095},{"c":7.025,"h":7.065,"l":7.01,"n":1987,"o":7.04,"t":"2026-10-22T19:45:00Z","v":275811,"vw":7.032978},{"c":7.03,"h":7.03,"l":7.03,"n":27,"o":7.03,"t":"2026-10-22T20:00:00Z","v":246112,"vw":7.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.15486737945257512,"strike":7.464861906526382,"iv":0.37722038384215373,"gamma":0.4726286316774164,"theta":-0.004602730472201585,"vega":0.006738088618807938,"rho":0.001478599462806348,"breakevenPct":8.388752289885591},{"delta":0.35,"premium":0.3390825882460391,"strike":7.248138131475248,"iv":0.4592630886129026,"gamma":0.4383183563309396,"theta":-0.005082056047133829,"vega":0.006515223591667517,"rho":0.0016154918409758531,"breakevenPct":7.9263260273298295},{"delta":0.4,"premium":0.5232977970395032,"strike":7.031414356424114,"iv":0.5413057933836516,"gamma":0.40400808098446267,"theta":-0.005561381622066073,"vega":0.006292358564527097,"rho":0.0017523842191453584,"breakevenPct":7.463899764774066},{"delta":0.45,"premium":0.7075130058329672,"strike":6.81469058137298,"iv":0.6233484981544004,"gamma":0.3696978056379858,"theta":-0.006040707196998316,"vega":0.0060694935373866755,"rho":0.0018892765973148634,"breakevenPct":7.001473502218303},{"delta":0.5,"premium":0.8917282146264311,"strike":6.597966806321845,"iv":0.7053912029251493,"gamma":0.335387530291509,"theta":-0.00652003277193056,"vega":0.0058466285102462545,"rho":0.0020261689754843687,"breakevenPct":6.5390472396625405},{"delta":0.55,"premium":1.0759434234198952,"strike":6.381243031270712,"iv":0.7874339076958983,"gamma":0.3010772549450321,"theta":-0.006999358346862804,"vega":0.0056237634831058335,"rho":0.0021630613536538735,"breakevenPct":6.076620977106778},{"delta":0.6,"premium":1.260158632213359,"strike":6.164519256219577,"iv":0.8694766124666471,"gamma":0.2667669795985553,"theta":-0.007478683921795046,"vega":0.005400898455965413,"rho":0.002299953731823379,"breakevenPct":5.614194714551015},{"delta":0.65,"premium":1.4443738410068232,"strike":5.947795481168443,"iv":0.951519317237396,"gamma":0.23245670425207843,"theta":-0.00795800949672729,"vega":0.005178033428824993,"rho":0.002436846109992884,"breakevenPct":5.1517684519952525},{"delta":0.7,"premium":1.628589049800287,"strike":5.7310717061173095,"iv":1.033562022008145,"gamma":0.19814642890560158,"theta":-0.008437335071659533,"vega":0.004955168401684572,"rho":0.002573738488162389,"breakevenPct":4.68934218943949},{"delta":0.75,"premium":1.8128042585937512,"strike":5.514347931066175,"iv":1.1156047267788938,"gamma":0.16383615355912468,"theta":-0.008916660646591778,"vega":0.004732303374544151,"rho":0.0027106308663318937,"breakevenPct":4.226915926883727},{"delta":0.8,"premium":1.9970194673872153,"strike":5.297624156015041,"iv":1.1976474315496428,"gamma":0.12952587821264783,"theta":-0.009395986221524022,"vega":0.00450943834740373,"rho":0.002847523244501399,"breakevenPct":3.7644896643279644},{"delta":0.85,"premium":2.181234676180679,"strike":5.080900380963907,"iv":1.2796901363203916,"gamma":0.09521560286617103,"theta":-0.009875311796456265,"vega":0.004286573320263311,"rho":0.0029844156226709042,"breakevenPct":3.3020634017722017},{"delta":0.9,"premium":3.26010186452794,"strike":3.98989813547206,"iv":2.0646820503801657,"gamma":0.056155368112034594,"theta":-0.010900768267574275,"vega":0.0033762353988767077,"rho":0.0024152241899663175,"breakevenPct":3.129445234708389}],"put":[{"delta":0.1,"premium":0.5972353242663975,"strike":2.777941553329969,"iv":4.406806192510342,"gamma":0.026874949002669117,"theta":-0.021403392509896278,"vega":0.003042310314057479,"rho":-0.0010302284559828053,"breakevenPct":68.97999674162772},{"delta":0.15,"premium":0.6395381994885254,"strike":3.3067274936065685,"iv":4.0138491720724545,"gamma":0.04880384609083607,"theta":-0.020305588197477884,"vega":0.003586284523009609,"rho":-0.0013439682675967985,"breakevenPct":62.05989624298659},{"delta":0.2,"premium":0.6818410747106534,"strike":3.8355134338831673,"iv":3.620892151634566,"gamma":0.07073274317900302,"theta":-0.019207783885059487,"vega":0.004130258731961739,"rho":-0.0016577080792107915,"breakevenPct":55.13979574434546},{"delta":0.25,"premium":0.7241439499327813,"strike":4.364299374159767,"iv":3.227935131196678,"gamma":0.09266164026716997,"theta":-0.01810997957264109,"vega":0.00467423294091387,"rho":-0.0019714478908247845,"breakevenPct":48.21969524570433},{"delta":0.3,"premium":0.7664468251549093,"strike":4.893085314436366,"iv":2.8349781107587892,"gamma":0.11459053735533692,"theta":-0.017012175260222695,"vega":0.005218207149866,"rho":-0.0022851877024387774,"breakevenPct":41.29959474706321},{"delta":0.35,"premium":0.8087497003770372,"strike":5.421871254712965,"iv":2.442021090320901,"gamma":0.13651943444350387,"theta":-0.015914370947804297,"vega":0.00576218135881813,"rho":-0.0025989275140527704,"breakevenPct":34.37949424842208},{"delta":0.4,"premium":0.8510525755991651,"strike":5.950657194989565,"iv":2.0490640698830123,"gamma":0.15844833153167087,"theta":-0.0148165666353859,"vega":0.00630615556777026,"rho":-0.002912667325666764,"breakevenPct":27.459393749780943},{"delta":0.45,"premium":0.8933554508212931,"strike":6.4794431352661634,"iv":1.6561070494451244,"gamma":0.1803772286198378,"theta":-0.013718762322967504,"vega":0.0068501297767223895,"rho":-0.003226407137280757,"breakevenPct":20.539293251139824},{"delta":0.5,"premium":0.935658326043421,"strike":7.008229075542763,"iv":1.2631500290072362,"gamma":0.20230612570800474,"theta":-0.012620958010549108,"vega":0.00739410398567452,"rho":-0.0035401469488947498,"breakevenPct":13.619192752498698},{"delta":0.55,"premium":1.0137019230769237,"strike":7.542067307692308,"iv":0.9061302884615386,"gamma":0.2208625,"theta":-0.011642067307692308,"vega":0.00787139423076923,"rho":-0.0038817590753795006,"breakevenPct":7.13562753036437},{"delta":0.6,"premium":1.5665865384615385,"strike":8.143028846153847,"iv":1.026562980769231,"gamma":0.1946125,"theta":-0.012243028846153846,"vega":0.007462740384615385,"rho":-0.00459367481371859,"breakevenPct":6.451745267534742},{"delta":0.65,"premium":2.119471153846155,"strike":8.743990384615385,"iv":1.1469956730769233,"gamma":0.16836249999999997,"theta":-0.012843990384615384,"vega":0.007054086538461539,"rho":-0.00530559055205768,"breakevenPct":5.767863004705112},{"delta":0.7,"premium":2.6723557692307693,"strike":9.344951923076923,"iv":1.2674283653846155,"gamma":0.14211250000000003,"theta":-0.013444951923076922,"vega":0.006645432692307693,"rho":-0.006017506290396769,"breakevenPct":5.083980741875484},{"delta":0.75,"premium":3.2252403846153856,"strike":9.945913461538462,"iv":1.3878610576923078,"gamma":0.11586249999999997,"theta":-0.014045913461538462,"vega":0.006236778846153845,"rho":-0.00672942202873586,"breakevenPct":4.400098479045854}]},"raw":{"call":[{"delta":0.3,"premium":0.15486737945257512,"strike":7.464861906526382,"iv":0.37722038384215373,"gamma":0.4726286316774164,"theta":-0.004602730472201585,"vega":0.006738088618807938,"rho":0.001478599462806348,"breakevenPct":8.388752289885591},{"delta":0.35,"premium":0.3390825882460391,"strike":7.248138131475248,"iv":0.4592630886129026,"gamma":0.4383183563309396,"theta":-0.005082056047133829,"vega":0.006515223591667517,"rho":0.0016154918409758531,"breakevenPct":7.9263260273298295},{"delta":0.4,"premium":0.5232977970395032,"strike":7.031414356424114,"iv":0.5413057933836516,"gamma":0.40400808098446267,"theta":-0.005561381622066073,"vega":0.006292358564527097,"rho":0.0017523842191453584,"breakevenPct":7.463899764774066},{"delta":0.45,"premium":0.7075130058329672,"strike":6.81469058137298,"iv":0.6233484981544004,"gamma":0.3696978056379858,"theta":-0.006040707196998316,"vega":0.0060694935373866755,"rho":0.0018892765973148634,"breakevenPct":7.001473502218303},{"delta":0.5,"premium":0.8917282146264311,"strike":6.597966806321845,"iv":0.7053912029251493,"gamma":0.335387530291509,"theta":-0.00652003277193056,"vega":0.0058466285102462545,"rho":0.0020261689754843687,"breakevenPct":6.5390472396625405},{"delta":0.55,"premium":1.0759434234198952,"strike":6.381243031270712,"iv":0.7874339076958983,"gamma":0.3010772549450321,"theta":-0.006999358346862804,"vega":0.0056237634831058335,"rho":0.0021630613536538735,"breakevenPct":6.076620977106778},{"delta":0.6,"premium":1.260158632213359,"strike":6.164519256219577,"iv":0.8694766124666471,"gamma":0.2667669795985553,"theta":-0.007478683921795046,"vega":0.005400898455965413,"rho":0.002299953731823379,"breakevenPct":5.614194714551015},{"delta":0.65,"premium":1.4443738410068232,"strike":5.947795481168443,"iv":0.951519317237396,"gamma":0.23245670425207843,"theta":-0.00795800949672729,"vega":0.005178033428824993,"rho":0.002436846109992884,"breakevenPct":5.1517684519952525},{"delta":0.7,"premium":1.628589049800287,"strike":5.7310717061173095,"iv":1.033562022008145,"gamma":0.19814642890560158,"theta":-0.008437335071659533,"vega":0.004955168401684572,"rho":0.002573738488162389,"breakevenPct":4.68934218943949},{"delta":0.75,"premium":1.8128042585937512,"strike":5.514347931066175,"iv":1.1156047267788938,"gamma":0.16383615355912468,"theta":-0.008916660646591778,"vega":0.004732303374544151,"rho":0.0027106308663318937,"breakevenPct":4.226915926883727},{"delta":0.8,"premium":1.9970194673872153,"strike":5.297624156015041,"iv":1.1976474315496428,"gamma":0.12952587821264783,"theta":-0.009395986221524022,"vega":0.00450943834740373,"rho":0.002847523244501399,"breakevenPct":3.7644896643279644},{"delta":0.85,"premium":2.181234676180679,"strike":5.080900380963907,"iv":1.2796901363203916,"gamma":0.09521560286617103,"theta":-0.009875311796456265,"vega":0.004286573320263311,"rho":0.0029844156226709042,"breakevenPct":3.3020634017722017},{"delta":0.9,"premium":3.26010186452794,"strike":3.98989813547206,"iv":2.0646820503801657,"gamma":0.056155368112034594,"theta":-0.010900768267574275,"vega":0.0033762353988767077,"rho":0.0024152241899663175,"breakevenPct":3.129445234708389}],"put":[{"delta":0.1,"premium":0.5972353242663975,"strike":2.777941553329969,"iv":4.406806192510342,"gamma":0.026874949002669117,"theta":-0.021403392509896278,"vega":0.003042310314057479,"rho":-0.0010302284559828053,"breakevenPct":68.97999674162772},{"delta":0.15,"premium":0.6395381994885254,"strike":3.3067274936065685,"iv":4.0138491720724545,"gamma":0.04880384609083607,"theta":-0.020305588197477884,"vega":0.003586284523009609,"rho":-0.0013439682675967985,"breakevenPct":62.05989624298659},{"delta":0.2,"premium":0.6818410747106534,"strike":3.8355134338831673,"iv":3.620892151634566,"gamma":0.07073274317900302,"theta":-0.019207783885059487,"vega":0.004130258731961739,"rho":-0.0016577080792107915,"breakevenPct":55.13979574434546},{"delta":0.25,"premium":0.7241439499327813,"strike":4.364299374159767,"iv":3.227935131196678,"gamma":0.09266164026716997,"theta":-0.01810997957264109,"vega":0.00467423294091387,"rho":-0.0019714478908247845,"breakevenPct":48.21969524570433},{"delta":0.3,"premium":0.7664468251549093,"strike":4.893085314436366,"iv":2.8349781107587892,"gamma":0.11459053735533692,"theta":-0.017012175260222695,"vega":0.005218207149866,"rho":-0.0022851877024387774,"breakevenPct":41.29959474706321},{"delta":0.35,"premium":0.8087497003770372,"strike":5.421871254712965,"iv":2.442021090320901,"gamma":0.13651943444350387,"theta":-0.015914370947804297,"vega":0.00576218135881813,"rho":-0.0025989275140527704,"breakevenPct":34.37949424842208},{"delta":0.4,"premium":0.8510525755991651,"strike":5.950657194989565,"iv":2.0490640698830123,"gamma":0.15844833153167087,"theta":-0.0148165666353859,"vega":0.00630615556777026,"rho":-0.002912667325666764,"breakevenPct":27.459393749780943},{"delta":0.45,"premium":0.8933554508212931,"strike":6.4794431352661634,"iv":1.6561070494451244,"gamma":0.1803772286198378,"theta":-0.013718762322967504,"vega":0.0068501297767223895,"rho":-0.003226407137280757,"breakevenPct":20.539293251139824},{"delta":0.5,"premium":0.935658326043421,"strike":7.008229075542763,"iv":1.2631500290072362,"gamma":0.20230612570800474,"theta":-0.012620958010549108,"vega":0.00739410398567452,"rho":-0.0035401469488947498,"breakevenPct":13.619192752498698},{"delta":0.55,"premium":1.0137019230769237,"strike":7.542067307692308,"iv":0.9061302884615386,"gamma":0.2208625,"theta":-0.011642067307692308,"vega":0.00787139423076923,"rho":-0.0038817590753795006,"breakevenPct":7.13562753036437},{"delta":0.6,"premium":1.5665865384615385,"strike":8.143028846153847,"iv":1.026562980769231,"gamma":0.1946125,"theta":-0.012243028846153846,"vega":0.007462740384615385,"rho":-0.00459367481371859,"breakevenPct":6.451745267534742},{"delta":0.65,"premium":2.119471153846155,"strike":8.743990384615385,"iv":1.1469956730769233,"gamma":0.16836249999999997,"theta":-0.012843990384615384,"vega":0.007054086538461539,"rho":-0.00530559055205768,"breakevenPct":5.767863004705112},{"delta":0.7,"premium":2.6723557692307693,"strike":9.344951923076923,"iv":1.2674283653846155,"gamma":0.14211250000000003,"theta":-0.013444951923076922,"vega":0.006645432692307693,"rho":-0.006017506290396769,"breakevenPct":5.083980741875484},{"delta":0.75,"premium":3.2252403846153856,"strike":9.945913461538462,"iv":1.3878610576923078,"gamma":0.11586249999999997,"theta":-0.014045913461538462,"vega":0.006236778846153845,"rho":-0.00672942202873586,"breakevenPct":4.400098479045854}]}},"errors":["fundamentals:provider_http_429"],"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"}}