{"symbol":"GWRS","url":"https://intraalpha.com/companies/GWRS","capturedAt":"2026-10-22T21:29:09.793Z","state":"ready","quote":{"symbol":"GWRS","last_price":7.9,"prev_close":7.65,"regular_close":7.9,"change":0.25,"change_pct":3.268,"regular_change":0.25,"regular_change_pct":3.268,"extended_change":0,"extended_change_pct":0,"bid":7.6,"ask":8.82,"bid_size":100,"ask_size":100,"volume":36854,"vwap":7.847897,"open":7.67,"high":7.91,"low":7.67,"close":7.9,"trade_count":1082,"last_trade_at":"2026-10-22T20:00:09.090129656Z","last_quote_at":"2026-10-22T21:19:37.067828681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GWRS","fetched_at":"2026-10-22T21:29:09.254143+00:00","name":"Global Water Resources Inc","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"Global Water Resources, Inc., a water resources management company, owns, operates and manages regulated water, wastewater and recycled water services primarily in the Phoenix, Arizona metropolitan area. The company is headquartered in Phoenix, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":223740000,"ebitda":25191000,"pe_ratio":77.7,"peg_ratio":2.89,"book_value":2.946,"dividend_per_share":0.306,"dividend_yield":0.0391,"eps":0.1,"revenue_ttm":60113000,"gross_profit_ttm":43229000,"profit_margin":0.0522,"operating_margin_ttm":0.254,"return_on_assets_ttm":0.011,"return_on_equity_ttm":0.0388,"quarterly_earnings_growth":0.626,"quarterly_revenue_growth":0.248,"analyst_target_price":10.3,"analyst_number":null,"beta":0.945,"fifty_two_week_high":10.21,"fifty_two_week_low":6.42,"fifty_day_ma":8.47,"two_hundred_day_ma":7.9,"shares_outstanding":28795400,"forward_pe":62.11,"price_to_sales":3.722,"price_to_book":2.742,"ev_to_revenue":6.4,"ev_to_ebitda":13.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:09.254143+00:00"},"optionObservedAt":"2026-10-22T19:59:14.964Z","bars":[{"c":8,"h":8,"l":8,"n":12,"o":8,"t":"2026-10-15T13:30:00Z","v":590,"vw":8},{"c":8.04,"h":8.045,"l":8.04,"n":9,"o":8.045,"t":"2026-10-15T13:50:00Z","v":576,"vw":8.042495},{"c":7.9601,"h":7.9601,"l":7.9601,"n":5,"o":7.9601,"t":"2026-10-15T14:00:00Z","v":304,"vw":7.9601},{"c":8.025,"h":8.025,"l":8.025,"n":5,"o":8.025,"t":"2026-10-15T14:15:00Z","v":382,"vw":8.025},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-15T14:25:00Z","v":147,"vw":8.06},{"c":8.0636,"h":8.0636,"l":8.0578,"n":9,"o":8.0599,"t":"2026-10-15T14:30:00Z","v":410,"vw":8.060325},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-10-15T14:40:00Z","v":246,"vw":8.05},{"c":8.06,"h":8.06,"l":8.06,"n":10,"o":8.06,"t":"2026-10-15T14:50:00Z","v":331,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-10-15T14:55:00Z","v":1076,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":9,"o":8.07,"t":"2026-10-15T15:00:00Z","v":760,"vw":8.07},{"c":8.045,"h":8.045,"l":8.01,"n":2,"o":8.01,"t":"2026-10-15T15:05:00Z","v":2100,"vw":8.011667},{"c":8.045,"h":8.045,"l":8.045,"n":3,"o":8.045,"t":"2026-10-15T15:15:00Z","v":485,"vw":8.045},{"c":8.05,"h":8.05,"l":8.02,"n":26,"o":8.02,"t":"2026-10-15T15:20:00Z","v":469,"vw":8.038333},{"c":8.06,"h":8.06,"l":8.06,"n":29,"o":8.06,"t":"2026-10-15T16:10:00Z","v":673,"vw":8.06},{"c":8.07,"h":8.08,"l":8.07,"n":18,"o":8.08,"t":"2026-10-15T16:20:00Z","v":597,"vw":8.077143},{"c":8.09,"h":8.095,"l":8.09,"n":7,"o":8.095,"t":"2026-10-15T16:30:00Z","v":231,"vw":8.092573},{"c":8.112686,"h":8.112686,"l":8.1,"n":10,"o":8.1,"t":"2026-10-15T16:55:00Z","v":2387,"vw":8.106668},{"c":8.09,"h":8.1,"l":8.09,"n":22,"o":8.1,"t":"2026-10-15T17:00:00Z","v":564,"vw":8.0925},{"c":8.0767,"h":8.0767,"l":8.0767,"n":4,"o":8.0767,"t":"2026-10-15T17:40:00Z","v":328,"vw":8.0767},{"c":8.065,"h":8.065,"l":8.065,"n":9,"o":8.065,"t":"2026-10-15T17:45:00Z","v":220,"vw":8.065},{"c":8.055,"h":8.07,"l":8.055,"n":21,"o":8.07,"t":"2026-10-15T17:50:00Z","v":1466,"vw":8.065101},{"c":8.055,"h":8.055,"l":8.055,"n":2,"o":8.055,"t":"2026-10-15T17:55:00Z","v":1001,"vw":8.055},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T18:55:00Z","v":620,"vw":8.05},{"c":8.04,"h":8.04,"l":8.04,"n":10,"o":8.04,"t":"2026-10-15T19:05:00Z","v":242,"vw":8.04},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-15T19:20:00Z","v":126,"vw":8.05},{"c":8.06,"h":8.06,"l":8.06,"n":14,"o":8.06,"t":"2026-10-15T19:25:00Z","v":362,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":8,"o":8.08,"t":"2026-10-15T19:30:00Z","v":108,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-15T19:35:00Z","v":281,"vw":8.09},{"c":8.11,"h":8.11,"l":8.08,"n":34,"o":8.08,"t":"2026-10-15T19:40:00Z","v":4429,"vw":8.107611},{"c":8.0995,"h":8.0995,"l":8.0995,"n":6,"o":8.0995,"t":"2026-10-15T19:45:00Z","v":314,"vw":8.0995},{"c":8.08,"h":8.08,"l":8.075,"n":42,"o":8.075,"t":"2026-10-15T19:50:00Z","v":696,"vw":8.077989},{"c":8.075,"h":8.1,"l":8.06,"n":183,"o":8.1,"t":"2026-10-15T19:55:00Z","v":4885,"vw":8.068869},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-15T20:00:00Z","v":8454,"vw":8.09},{"c":8.05,"h":8.11,"l":8.05,"n":23,"o":8.11,"t":"2026-10-16T13:30:00Z","v":1715,"vw":8.100846},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-16T13:35:00Z","v":109,"vw":8.05},{"c":8.1,"h":8.1,"l":8.05,"n":26,"o":8.05,"t":"2026-10-16T13:45:00Z","v":1885,"vw":8.055882},{"c":8.13,"h":8.13,"l":8.1,"n":17,"o":8.1,"t":"2026-10-16T13:50:00Z","v":1771,"vw":8.102601},{"c":8.06,"h":8.11,"l":8.06,"n":49,"o":8.11,"t":"2026-10-16T14:00:00Z","v":4929,"vw":8.101339},{"c":8,"h":8.14,"l":8,"n":20,"o":8.14,"t":"2026-10-16T14:10:00Z","v":829,"vw":8.120282},{"c":8.07,"h":8.07,"l":8.07,"n":7,"o":8.07,"t":"2026-10-16T14:15:00Z","v":293,"vw":8.07},{"c":8.08,"h":8.09,"l":8.08,"n":7,"o":8.09,"t":"2026-10-16T14:20:00Z","v":384,"vw":8.086667},{"c":8.075,"h":8.08,"l":8.075,"n":13,"o":8.08,"t":"2026-10-16T14:30:00Z","v":362,"vw":8.077758},{"c":8.03,"h":8.06,"l":8.03,"n":21,"o":8.06,"t":"2026-10-16T14:35:00Z","v":2525,"vw":8.058679},{"c":8.005,"h":8.005,"l":7.9727,"n":13,"o":7.9727,"t":"2026-10-16T14:40:00Z","v":450,"vw":7.983649},{"c":8.03,"h":8.03,"l":8,"n":35,"o":8,"t":"2026-10-16T14:45:00Z","v":807,"vw":8.014},{"c":8.0432,"h":8.0432,"l":8.0432,"n":1,"o":8.0432,"t":"2026-10-16T15:10:00Z","v":950,"vw":8.0432},{"c":8.06,"h":8.06,"l":8.06,"n":20,"o":8.06,"t":"2026-10-16T15:20:00Z","v":465,"vw":8.06},{"c":8.055,"h":8.055,"l":8.055,"n":4,"o":8.055,"t":"2026-10-16T15:50:00Z","v":114,"vw":8.055},{"c":8.01,"h":8.03,"l":8.01,"n":16,"o":8.03,"t":"2026-10-16T16:20:00Z","v":1939,"vw":8.015645},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-16T16:35:00Z","v":262,"vw":8.005},{"c":8.02,"h":8.02,"l":7.9801,"n":11,"o":7.9801,"t":"2026-10-16T17:35:00Z","v":782,"vw":7.999784},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-16T17:45:00Z","v":451,"vw":8},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-16T17:50:00Z","v":116,"vw":8.005},{"c":8.03,"h":8.03,"l":8.03,"n":11,"o":8.03,"t":"2026-10-16T18:40:00Z","v":2341,"vw":8.03},{"c":8,"h":8,"l":7.995,"n":20,"o":8,"t":"2026-10-16T19:05:00Z","v":917,"vw":7.999286},{"c":8.01,"h":8.01,"l":8,"n":18,"o":8.01,"t":"2026-10-16T19:15:00Z","v":604,"vw":8.006667},{"c":7.995,"h":8.0199,"l":7.995,"n":11,"o":8.0092,"t":"2026-10-16T19:25:00Z","v":1698,"vw":8.016638},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T19:30:00Z","v":102,"vw":8},{"c":8.01,"h":8.01,"l":8,"n":4,"o":8,"t":"2026-10-16T19:35:00Z","v":212,"vw":8.005},{"c":8,"h":8,"l":7.99,"n":34,"o":7.99,"t":"2026-10-16T19:45:00Z","v":519,"vw":7.994808},{"c":8,"h":8.02,"l":8,"n":35,"o":8.01,"t":"2026-10-16T19:50:00Z","v":927,"vw":8.01},{"c":8.02,"h":8.04,"l":8.005,"n":63,"o":8.04,"t":"2026-10-16T19:55:00Z","v":1252,"vw":8.020916},{"c":7.99,"h":7.99,"l":7.99,"n":9,"o":7.99,"t":"2026-10-16T20:00:00Z","v":6764,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":26,"o":7.99,"t":"2026-10-19T13:30:00Z","v":456,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-10-19T13:45:00Z","v":702,"vw":7.98},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-10-19T13:50:00Z","v":103,"vw":7.96},{"c":7.865,"h":7.905,"l":7.845,"n":34,"o":7.905,"t":"2026-10-19T14:25:00Z","v":1482,"vw":7.867273},{"c":7.8676,"h":7.8676,"l":7.8676,"n":2,"o":7.8676,"t":"2026-10-19T14:35:00Z","v":402,"vw":7.8676},{"c":7.876,"h":7.876,"l":7.876,"n":3,"o":7.876,"t":"2026-10-19T14:40:00Z","v":510,"vw":7.876},{"c":7.865,"h":7.865,"l":7.865,"n":1,"o":7.865,"t":"2026-10-19T15:20:00Z","v":200,"vw":7.865},{"c":7.89,"h":7.89,"l":7.87,"n":11,"o":7.87,"t":"2026-10-19T15:35:00Z","v":645,"vw":7.878},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-19T16:00:00Z","v":113,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T16:05:00Z","v":500,"vw":7.85},{"c":7.89,"h":7.89,"l":7.865,"n":2,"o":7.865,"t":"2026-10-19T16:10:00Z","v":200,"vw":7.8775},{"c":7.89,"h":7.89,"l":7.89,"n":8,"o":7.89,"t":"2026-10-19T16:25:00Z","v":212,"vw":7.89},{"c":7.8578,"h":7.8578,"l":7.8578,"n":3,"o":7.8578,"t":"2026-10-19T16:30:00Z","v":117,"vw":7.8578},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T16:35:00Z","v":255,"vw":7.87},{"c":7.885,"h":7.885,"l":7.885,"n":2,"o":7.885,"t":"2026-10-19T17:00:00Z","v":102,"vw":7.885},{"c":7.885,"h":7.885,"l":7.885,"n":2,"o":7.885,"t":"2026-10-19T17:15:00Z","v":102,"vw":7.885},{"c":7.87,"h":7.885,"l":7.87,"n":16,"o":7.885,"t":"2026-10-19T17:20:00Z","v":494,"vw":7.8775},{"c":7.85,"h":7.855,"l":7.85,"n":4,"o":7.855,"t":"2026-10-19T17:30:00Z","v":567,"vw":7.853799},{"c":7.84,"h":7.84,"l":7.84,"n":16,"o":7.84,"t":"2026-10-19T18:00:00Z","v":523,"vw":7.84},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T18:05:00Z","v":200,"vw":7.85},{"c":7.83,"h":7.83,"l":7.83,"n":5,"o":7.83,"t":"2026-10-19T18:30:00Z","v":322,"vw":7.83},{"c":7.835,"h":7.85,"l":7.835,"n":7,"o":7.85,"t":"2026-10-19T19:05:00Z","v":1683,"vw":7.849049},{"c":7.84,"h":7.84,"l":7.8263,"n":18,"o":7.8263,"t":"2026-10-19T19:25:00Z","v":542,"vw":7.836235},{"c":7.83,"h":7.83,"l":7.829,"n":10,"o":7.829,"t":"2026-10-19T19:30:00Z","v":318,"vw":7.8295},{"c":7.835,"h":7.835,"l":7.815,"n":45,"o":7.815,"t":"2026-10-19T19:35:00Z","v":829,"vw":7.825},{"c":7.825,"h":7.825,"l":7.8126,"n":17,"o":7.8126,"t":"2026-10-19T19:40:00Z","v":278,"vw":7.818505},{"c":7.85,"h":7.85,"l":7.85,"n":9,"o":7.85,"t":"2026-10-19T19:45:00Z","v":161,"vw":7.85},{"c":7.85,"h":7.85,"l":7.835,"n":41,"o":7.85,"t":"2026-10-19T19:50:00Z","v":657,"vw":7.843766},{"c":7.82,"h":7.85,"l":7.82,"n":75,"o":7.85,"t":"2026-10-19T19:55:00Z","v":1855,"vw":7.831296},{"c":7.82,"h":7.82,"l":7.82,"n":11,"o":7.82,"t":"2026-10-19T20:00:00Z","v":7175,"vw":7.82},{"c":7.8162,"h":7.84,"l":7.8162,"n":10,"o":7.84,"t":"2026-10-20T13:30:00Z","v":631,"vw":7.835911},{"c":7.855,"h":7.855,"l":7.855,"n":5,"o":7.855,"t":"2026-10-20T13:35:00Z","v":104,"vw":7.855},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-20T14:10:00Z","v":243,"vw":7.8},{"c":7.92,"h":7.92,"l":7.91,"n":7,"o":7.91,"t":"2026-10-20T14:20:00Z","v":334,"vw":7.913584},{"c":7.91,"h":7.92,"l":7.91,"n":18,"o":7.92,"t":"2026-10-20T14:25:00Z","v":661,"vw":7.917494},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-20T14:45:00Z","v":335,"vw":7.91},{"c":7.895,"h":7.895,"l":7.895,"n":1,"o":7.895,"t":"2026-10-20T15:00:00Z","v":101,"vw":7.895},{"c":7.9,"h":7.91,"l":7.9,"n":16,"o":7.91,"t":"2026-10-20T15:10:00Z","v":942,"vw":7.907423},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-20T15:20:00Z","v":131,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-20T15:30:00Z","v":277,"vw":7.9},{"c":7.8507,"h":7.9,"l":7.8507,"n":7,"o":7.9,"t":"2026-10-20T15:35:00Z","v":229,"vw":7.87535},{"c":7.88,"h":7.89,"l":7.88,"n":26,"o":7.89,"t":"2026-10-20T16:15:00Z","v":681,"vw":7.886667},{"c":7.86,"h":7.8644,"l":7.86,"n":8,"o":7.8644,"t":"2026-10-20T16:20:00Z","v":450,"vw":7.863143},{"c":7.87,"h":7.87,"l":7.87,"n":7,"o":7.87,"t":"2026-10-20T16:25:00Z","v":345,"vw":7.87},{"c":7.87,"h":7.88,"l":7.87,"n":5,"o":7.87,"t":"2026-10-20T16:30:00Z","v":646,"vw":7.876588},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-20T16:35:00Z","v":288,"vw":7.86},{"c":7.851,"h":7.851,"l":7.851,"n":1,"o":7.851,"t":"2026-10-20T16:40:00Z","v":155,"vw":7.851},{"c":7.85,"h":7.85,"l":7.85,"n":13,"o":7.85,"t":"2026-10-20T16:55:00Z","v":305,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":6,"o":7.84,"t":"2026-10-20T17:05:00Z","v":209,"vw":7.84},{"c":7.8412,"h":7.8412,"l":7.84,"n":11,"o":7.84,"t":"2026-10-20T17:10:00Z","v":765,"vw":7.840688},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-10-20T17:30:00Z","v":423,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-20T17:55:00Z","v":297,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-20T18:00:00Z","v":217,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":12,"o":7.85,"t":"2026-10-20T18:05:00Z","v":380,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-20T18:10:00Z","v":108,"vw":7.84},{"c":7.8201,"h":7.8201,"l":7.82,"n":17,"o":7.82,"t":"2026-10-20T18:35:00Z","v":647,"vw":7.82005},{"c":7.81,"h":7.81,"l":7.81,"n":7,"o":7.81,"t":"2026-10-20T18:55:00Z","v":681,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":3,"o":7.81,"t":"2026-10-20T19:00:00Z","v":558,"vw":7.81},{"c":7.8,"h":7.81,"l":7.8,"n":5,"o":7.81,"t":"2026-10-20T19:05:00Z","v":671,"vw":7.808134},{"c":7.8,"h":7.81,"l":7.8,"n":12,"o":7.8,"t":"2026-10-20T19:10:00Z","v":686,"vw":7.8025},{"c":7.795,"h":7.795,"l":7.79,"n":17,"o":7.79,"t":"2026-10-20T19:25:00Z","v":388,"vw":7.7925},{"c":7.79,"h":7.8,"l":7.79,"n":18,"o":7.8,"t":"2026-10-20T19:30:00Z","v":750,"vw":7.794008},{"c":7.7883,"h":7.7883,"l":7.7883,"n":5,"o":7.7883,"t":"2026-10-20T19:35:00Z","v":521,"vw":7.7883},{"c":7.8357,"h":7.8357,"l":7.8,"n":13,"o":7.8,"t":"2026-10-20T19:40:00Z","v":436,"vw":7.8169},{"c":7.8,"h":7.81,"l":7.8,"n":27,"o":7.81,"t":"2026-10-20T19:45:00Z","v":1111,"vw":7.801429},{"c":7.79,"h":7.82,"l":7.79,"n":21,"o":7.82,"t":"2026-10-20T19:50:00Z","v":974,"vw":7.80014},{"c":7.79,"h":7.8056,"l":7.7601,"n":95,"o":7.8,"t":"2026-10-20T19:55:00Z","v":5237,"vw":7.7856},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-20T20:00:00Z","v":6826,"vw":7.77},{"c":7.82,"h":7.83,"l":7.82,"n":23,"o":7.83,"t":"2026-10-21T13:30:00Z","v":2304,"vw":7.825971},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-10-21T13:35:00Z","v":447,"vw":7.8},{"c":7.83,"h":7.83,"l":7.83,"n":10,"o":7.83,"t":"2026-10-21T13:45:00Z","v":393,"vw":7.83},{"c":7.82,"h":7.82,"l":7.82,"n":9,"o":7.82,"t":"2026-10-21T13:55:00Z","v":2987,"vw":7.82},{"c":7.8,"h":7.8,"l":7.8,"n":20,"o":7.8,"t":"2026-10-21T14:00:00Z","v":393,"vw":7.8},{"c":7.7601,"h":7.77,"l":7.7601,"n":7,"o":7.77,"t":"2026-10-21T14:05:00Z","v":1037,"vw":7.763415},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-21T14:10:00Z","v":153,"vw":7.79},{"c":7.77,"h":7.77,"l":7.77,"n":6,"o":7.77,"t":"2026-10-21T14:35:00Z","v":233,"vw":7.77},{"c":7.78,"h":7.78,"l":7.77,"n":15,"o":7.77,"t":"2026-10-21T14:55:00Z","v":535,"vw":7.775},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T15:05:00Z","v":130,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":7,"o":7.79,"t":"2026-10-21T15:10:00Z","v":402,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":7,"o":7.79,"t":"2026-10-21T15:25:00Z","v":375,"vw":7.79},{"c":7.78,"h":7.78,"l":7.77,"n":11,"o":7.77,"t":"2026-10-21T15:40:00Z","v":624,"vw":7.771667},{"c":7.76,"h":7.76,"l":7.74,"n":46,"o":7.76,"t":"2026-10-21T15:45:00Z","v":2547,"vw":7.746338},{"c":7.75,"h":7.75,"l":7.75,"n":6,"o":7.75,"t":"2026-10-21T16:00:00Z","v":207,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":28,"o":7.75,"t":"2026-10-21T16:10:00Z","v":457,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-21T16:20:00Z","v":225,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-21T16:40:00Z","v":100,"vw":7.74},{"c":7.76,"h":7.76,"l":7.75,"n":12,"o":7.75,"t":"2026-10-21T16:50:00Z","v":663,"vw":7.754167},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-21T17:25:00Z","v":231,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-21T17:35:00Z","v":138,"vw":7.75},{"c":7.75,"h":7.755,"l":7.75,"n":25,"o":7.75,"t":"2026-10-21T18:15:00Z","v":1270,"vw":7.751816},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-21T18:20:00Z","v":262,"vw":7.74},{"c":7.73,"h":7.74,"l":7.73,"n":19,"o":7.73,"t":"2026-10-21T18:25:00Z","v":818,"vw":7.731429},{"c":7.695,"h":7.715,"l":7.695,"n":27,"o":7.715,"t":"2026-10-21T18:45:00Z","v":1005,"vw":7.707143},{"c":7.69,"h":7.69,"l":7.69,"n":26,"o":7.69,"t":"2026-10-21T18:50:00Z","v":1193,"vw":7.69},{"c":7.66,"h":7.68,"l":7.66,"n":43,"o":7.67,"t":"2026-10-21T18:55:00Z","v":1003,"vw":7.672},{"c":7.65,"h":7.651,"l":7.64,"n":33,"o":7.64,"t":"2026-10-21T19:05:00Z","v":1794,"vw":7.64729},{"c":7.67,"h":7.67,"l":7.64,"n":14,"o":7.64,"t":"2026-10-21T19:10:00Z","v":867,"vw":7.656997},{"c":7.69,"h":7.69,"l":7.69,"n":9,"o":7.69,"t":"2026-10-21T19:15:00Z","v":128,"vw":7.69},{"c":7.67,"h":7.68,"l":7.67,"n":11,"o":7.68,"t":"2026-10-21T19:20:00Z","v":528,"vw":7.677555},{"c":7.67,"h":7.68,"l":7.67,"n":11,"o":7.68,"t":"2026-10-21T19:25:00Z","v":968,"vw":7.673204},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-10-21T19:30:00Z","v":355,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-10-21T19:35:00Z","v":127,"vw":7.67},{"c":7.68,"h":7.68,"l":7.675,"n":3,"o":7.675,"t":"2026-10-21T19:40:00Z","v":331,"vw":7.678333},{"c":7.66,"h":7.66,"l":7.655,"n":26,"o":7.655,"t":"2026-10-21T19:45:00Z","v":926,"vw":7.659154},{"c":7.66,"h":7.66,"l":7.66,"n":15,"o":7.66,"t":"2026-10-21T19:50:00Z","v":635,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":39,"o":7.66,"t":"2026-10-21T19:55:00Z","v":551,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-21T20:00:00Z","v":5738,"vw":7.65},{"c":7.67,"h":7.67,"l":7.67,"n":9,"o":7.67,"t":"2026-10-22T13:30:00Z","v":499,"vw":7.67},{"c":7.7998,"h":7.7998,"l":7.7998,"n":4,"o":7.7998,"t":"2026-10-22T13:35:00Z","v":5076,"vw":7.7998},{"c":7.74,"h":7.74,"l":7.74,"n":6,"o":7.74,"t":"2026-10-22T13:45:00Z","v":205,"vw":7.74},{"c":7.74,"h":7.74,"l":7.735,"n":9,"o":7.735,"t":"2026-10-22T14:15:00Z","v":2341,"vw":7.739769},{"c":7.79,"h":7.79,"l":7.79,"n":18,"o":7.79,"t":"2026-10-22T14:20:00Z","v":341,"vw":7.79},{"c":7.805,"h":7.805,"l":7.805,"n":2,"o":7.805,"t":"2026-10-22T14:25:00Z","v":626,"vw":7.805},{"c":7.7901,"h":7.7901,"l":7.7901,"n":5,"o":7.7901,"t":"2026-10-22T14:45:00Z","v":117,"vw":7.7901},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-22T15:05:00Z","v":240,"vw":7.83},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-10-22T15:10:00Z","v":203,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-22T15:15:00Z","v":111,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":12,"o":7.83,"t":"2026-10-22T15:25:00Z","v":464,"vw":7.83},{"c":7.835,"h":7.835,"l":7.835,"n":7,"o":7.835,"t":"2026-10-22T16:30:00Z","v":199,"vw":7.835},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-22T16:50:00Z","v":104,"vw":7.84},{"c":7.87,"h":7.87,"l":7.865,"n":11,"o":7.865,"t":"2026-10-22T17:20:00Z","v":370,"vw":7.867967},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-22T17:35:00Z","v":104,"vw":7.86},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-10-22T17:55:00Z","v":216,"vw":7.88},{"c":7.86,"h":7.86,"l":7.86,"n":8,"o":7.86,"t":"2026-10-22T18:05:00Z","v":210,"vw":7.86},{"c":7.88,"h":7.89,"l":7.88,"n":30,"o":7.89,"t":"2026-10-22T18:15:00Z","v":1353,"vw":7.881667},{"c":7.87,"h":7.88,"l":7.87,"n":10,"o":7.88,"t":"2026-10-22T18:20:00Z","v":441,"vw":7.875},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-22T18:25:00Z","v":104,"vw":7.86},{"c":7.84,"h":7.86,"l":7.83,"n":42,"o":7.83,"t":"2026-10-22T19:00:00Z","v":2846,"vw":7.843435},{"c":7.8408,"h":7.85,"l":7.8408,"n":13,"o":7.85,"t":"2026-10-22T19:05:00Z","v":869,"vw":7.843401},{"c":7.845,"h":7.845,"l":7.845,"n":3,"o":7.845,"t":"2026-10-22T19:10:00Z","v":106,"vw":7.845},{"c":7.855,"h":7.855,"l":7.855,"n":8,"o":7.855,"t":"2026-10-22T19:25:00Z","v":112,"vw":7.855},{"c":7.85,"h":7.85,"l":7.85,"n":12,"o":7.85,"t":"2026-10-22T19:35:00Z","v":337,"vw":7.85},{"c":7.88,"h":7.88,"l":7.87,"n":16,"o":7.87,"t":"2026-10-22T19:40:00Z","v":601,"vw":7.877925},{"c":7.89,"h":7.89,"l":7.87,"n":15,"o":7.87,"t":"2026-10-22T19:45:00Z","v":274,"vw":7.88},{"c":7.87,"h":7.885,"l":7.87,"n":9,"o":7.885,"t":"2026-10-22T19:50:00Z","v":515,"vw":7.873817},{"c":7.88,"h":7.91,"l":7.875,"n":98,"o":7.91,"t":"2026-10-22T19:55:00Z","v":4021,"vw":7.891033},{"c":7.9,"h":7.9,"l":7.9,"n":14,"o":7.9,"t":"2026-10-22T20:00:00Z","v":10231,"vw":7.9}],"history":[{"c":12.89,"h":13.279,"l":12.89,"n":458,"o":13.24,"t":"2024-10-21T04:00:00Z","v":21811,"vw":13.076896},{"c":12.66,"h":12.84,"l":12.6,"n":582,"o":12.84,"t":"2024-10-22T04:00:00Z","v":9761,"vw":12.672547},{"c":12.53,"h":12.7677,"l":12.46,"n":361,"o":12.63,"t":"2024-10-23T04:00:00Z","v":9988,"vw":12.55438},{"c":12.37,"h":12.5685,"l":12.34,"n":371,"o":12.54,"t":"2024-10-24T04:00:00Z","v":8976,"vw":12.428517},{"c":12.17,"h":12.6301,"l":12.17,"n":549,"o":12.46,"t":"2024-10-25T04:00:00Z","v":15509,"vw":12.325034},{"c":12.5,"h":12.54,"l":12.2507,"n":396,"o":12.26,"t":"2024-10-28T04:00:00Z","v":14426,"vw":12.397375},{"c":12.41,"h":12.58,"l":12.2918,"n":383,"o":12.48,"t":"2024-10-29T04:00:00Z","v":12477,"vw":12.429769},{"c":12.53,"h":12.63,"l":12.5072,"n":500,"o":12.52,"t":"2024-10-30T04:00:00Z","v":11759,"vw":12.548246},{"c":12.49,"h":12.69,"l":12.49,"n":483,"o":12.63,"t":"2024-10-31T04:00:00Z","v":22445,"vw":12.593782},{"c":12.4,"h":12.5801,"l":12.33,"n":506,"o":12.54,"t":"2024-11-01T04:00:00Z","v":21350,"vw":12.430055},{"c":12.44,"h":12.5399,"l":12.35,"n":581,"o":12.47,"t":"2024-11-04T05:00:00Z","v":15202,"vw":12.44179},{"c":12.77,"h":12.825,"l":12.3246,"n":661,"o":12.45,"t":"2024-11-05T05:00:00Z","v":21135,"vw":12.652815},{"c":13.5,"h":13.5,"l":13,"n":1503,"o":13.16,"t":"2024-11-06T05:00:00Z","v":53896,"vw":13.327531},{"c":13.48,"h":13.98,"l":13.21,"n":969,"o":13.21,"t":"2024-11-07T05:00:00Z","v":43863,"vw":13.57482},{"c":13.47,"h":13.5186,"l":13.26,"n":595,"o":13.47,"t":"2024-11-08T05:00:00Z","v":22314,"vw":13.435037},{"c":13.17,"h":13.55,"l":13.1,"n":884,"o":13.47,"t":"2024-11-11T05:00:00Z","v":20618,"vw":13.256756},{"c":12.85,"h":13.28,"l":12.73,"n":803,"o":13.13,"t":"2024-11-12T05:00:00Z","v":31567,"vw":12.968672},{"c":12.68,"h":12.84,"l":12.63,"n":620,"o":12.82,"t":"2024-11-13T05:00:00Z","v":25156,"vw":12.735971},{"c":12.53,"h":12.81,"l":12.53,"n":687,"o":12.79,"t":"2024-11-14T05:00:00Z","v":14884,"vw":12.590717},{"c":12.59,"h":12.7913,"l":12.54,"n":678,"o":12.67,"t":"2024-11-15T05:00:00Z","v":24084,"vw":12.608663},{"c":12.88,"h":13.01,"l":12.75,"n":587,"o":12.77,"t":"2024-11-18T05:00:00Z","v":22233,"vw":12.858116},{"c":12.98,"h":12.98,"l":12.692,"n":586,"o":12.87,"t":"2024-11-19T05:00:00Z","v":16341,"vw":12.890003},{"c":12.85,"h":12.9997,"l":12.8152,"n":418,"o":12.99,"t":"2024-11-20T05:00:00Z","v":13836,"vw":12.884028},{"c":13.09,"h":13.0913,"l":12.83,"n":485,"o":12.96,"t":"2024-11-21T05:00:00Z","v":24418,"vw":13.009125},{"c":13.31,"h":13.3659,"l":13.1298,"n":589,"o":13.16,"t":"2024-11-22T05:00:00Z","v":27677,"vw":13.265838},{"c":13.27,"h":13.3808,"l":13.2,"n":701,"o":13.38,"t":"2024-11-25T05:00:00Z","v":26234,"vw":13.318488},{"c":13.1,"h":13.27,"l":12.94,"n":567,"o":13.21,"t":"2024-11-26T05:00:00Z","v":14039,"vw":13.133849},{"c":13.42,"h":13.6818,"l":13.23,"n":906,"o":13.23,"t":"2024-11-27T05:00:00Z","v":31892,"vw":13.518024},{"c":13.4,"h":13.54,"l":13.32,"n":518,"o":13.54,"t":"2024-11-29T05:00:00Z","v":11256,"vw":13.420538},{"c":13.23,"h":13.35,"l":13.14,"n":825,"o":13.35,"t":"2024-12-02T05:00:00Z","v":22024,"vw":13.25881},{"c":13.05,"h":13.23,"l":12.9604,"n":669,"o":13.23,"t":"2024-12-03T05:00:00Z","v":31116,"vw":13.089229},{"c":12.89,"h":13.14,"l":12.82,"n":750,"o":13.12,"t":"2024-12-04T05:00:00Z","v":31099,"vw":12.956933},{"c":12.6,"h":12.86,"l":12.6,"n":889,"o":12.86,"t":"2024-12-05T05:00:00Z","v":30046,"vw":12.693008},{"c":12.74,"h":12.75,"l":12.57,"n":600,"o":12.71,"t":"2024-12-06T05:00:00Z","v":22869,"vw":12.671415},{"c":12.25,"h":12.78,"l":12.25,"n":1175,"o":12.78,"t":"2024-12-09T05:00:00Z","v":51263,"vw":12.468463},{"c":12.53,"h":12.53,"l":12.23,"n":813,"o":12.32,"t":"2024-12-10T05:00:00Z","v":27568,"vw":12.41335},{"c":12.41,"h":12.55,"l":12.13,"n":1282,"o":12.55,"t":"2024-12-11T05:00:00Z","v":80526,"vw":12.35782},{"c":12.46,"h":12.62,"l":12.38,"n":593,"o":12.48,"t":"2024-12-12T05:00:00Z","v":31184,"vw":12.471693},{"c":12.49,"h":12.53,"l":12.3009,"n":590,"o":12.53,"t":"2024-12-13T05:00:00Z","v":23507,"vw":12.432917},{"c":12.53,"h":12.57,"l":12.2957,"n":670,"o":12.57,"t":"2024-12-16T05:00:00Z","v":20206,"vw":12.472589},{"c":12.53,"h":12.54,"l":12.43,"n":1012,"o":12.51,"t":"2024-12-17T05:00:00Z","v":27093,"vw":12.514704},{"c":11.98,"h":12.53,"l":11.835,"n":1110,"o":12.53,"t":"2024-12-18T05:00:00Z","v":53311,"vw":12.091709},{"c":11.77,"h":12.248,"l":11.77,"n":1046,"o":12.15,"t":"2024-12-19T05:00:00Z","v":34855,"vw":11.896954},{"c":11.69,"h":11.98,"l":11.6,"n":844,"o":11.71,"t":"2024-12-20T05:00:00Z","v":116337,"vw":11.709868},{"c":11.32,"h":11.8048,"l":11.26,"n":1222,"o":11.73,"t":"2024-12-23T05:00:00Z","v":45880,"vw":11.453775},{"c":11.43,"h":11.4734,"l":11.24,"n":509,"o":11.36,"t":"2024-12-24T05:00:00Z","v":19375,"vw":11.382427},{"c":11.53,"h":11.6,"l":11.3215,"n":521,"o":11.35,"t":"2024-12-26T05:00:00Z","v":22597,"vw":11.512853},{"c":11.48,"h":11.5594,"l":11.35,"n":841,"o":11.5,"t":"2024-12-27T05:00:00Z","v":38728,"vw":11.44841},{"c":11.44,"h":11.49,"l":11.3263,"n":620,"o":11.45,"t":"2024-12-30T05:00:00Z","v":24575,"vw":11.417813},{"c":11.5,"h":11.65,"l":11.43,"n":690,"o":11.52,"t":"2024-12-31T05:00:00Z","v":25660,"vw":11.509753},{"c":11.53,"h":11.6828,"l":11.45,"n":676,"o":11.56,"t":"2025-01-02T05:00:00Z","v":25057,"vw":11.574191},{"c":11.55,"h":11.68,"l":11.47,"n":831,"o":11.67,"t":"2025-01-03T05:00:00Z","v":39964,"vw":11.576299},{"c":11.64,"h":11.77,"l":11.555,"n":1038,"o":11.63,"t":"2025-01-06T05:00:00Z","v":54214,"vw":11.66865},{"c":11.46,"h":11.71,"l":11.35,"n":1005,"o":11.71,"t":"2025-01-07T05:00:00Z","v":61582,"vw":11.480946},{"c":11.44,"h":11.47,"l":11.24,"n":733,"o":11.45,"t":"2025-01-08T05:00:00Z","v":30417,"vw":11.401069},{"c":11.12,"h":11.38,"l":11.0548,"n":1054,"o":11.38,"t":"2025-01-10T05:00:00Z","v":45266,"vw":11.166315},{"c":11.42,"h":11.45,"l":11.05,"n":759,"o":11.14,"t":"2025-01-13T05:00:00Z","v":31883,"vw":11.226728},{"c":11.75,"h":11.83,"l":11.47,"n":904,"o":11.52,"t":"2025-01-14T05:00:00Z","v":42038,"vw":11.669333},{"c":11.72,"h":11.94,"l":11.6206,"n":824,"o":11.92,"t":"2025-01-15T05:00:00Z","v":32115,"vw":11.742474},{"c":11.89,"h":11.92,"l":11.7219,"n":658,"o":11.75,"t":"2025-01-16T05:00:00Z","v":24113,"vw":11.886376},{"c":11.96,"h":11.98,"l":11.835,"n":753,"o":11.94,"t":"2025-01-17T05:00:00Z","v":19756,"vw":11.923385},{"c":12.2,"h":12.32,"l":12,"n":803,"o":12,"t":"2025-01-21T05:00:00Z","v":30251,"vw":12.17978},{"c":11.83,"h":12.18,"l":11.83,"n":784,"o":12.18,"t":"2025-01-22T05:00:00Z","v":24633,"vw":11.916162},{"c":11.75,"h":12.1157,"l":11.68,"n":637,"o":11.84,"t":"2025-01-23T05:00:00Z","v":21166,"vw":11.754023},{"c":12.02,"h":12.03,"l":11.6,"n":658,"o":11.69,"t":"2025-01-24T05:00:00Z","v":30766,"vw":11.865227},{"c":12.15,"h":12.19,"l":11.81,"n":864,"o":12.02,"t":"2025-01-27T05:00:00Z","v":38857,"vw":12.035274},{"c":11.9,"h":12.09,"l":11.77,"n":575,"o":12.08,"t":"2025-01-28T05:00:00Z","v":23099,"vw":11.889533},{"c":11.74,"h":11.9,"l":11.72,"n":725,"o":11.82,"t":"2025-01-29T05:00:00Z","v":22521,"vw":11.783168},{"c":11.75,"h":11.856,"l":11.65,"n":528,"o":11.78,"t":"2025-01-30T05:00:00Z","v":26695,"vw":11.755174},{"c":11.5,"h":11.71,"l":11.47,"n":708,"o":11.71,"t":"2025-01-31T05:00:00Z","v":30111,"vw":11.56784},{"c":11.56,"h":11.735,"l":11.2919,"n":919,"o":11.31,"t":"2025-02-03T05:00:00Z","v":41080,"vw":11.533369},{"c":11.52,"h":11.58,"l":11.39,"n":694,"o":11.51,"t":"2025-02-04T05:00:00Z","v":29360,"vw":11.513399},{"c":11.37,"h":11.59,"l":11.34,"n":795,"o":11.59,"t":"2025-02-05T05:00:00Z","v":38656,"vw":11.393964},{"c":11.34,"h":11.4693,"l":11.25,"n":587,"o":11.39,"t":"2025-02-06T05:00:00Z","v":32467,"vw":11.329041},{"c":11.33,"h":11.39,"l":11.1982,"n":685,"o":11.34,"t":"2025-02-07T05:00:00Z","v":26717,"vw":11.325325},{"c":11.36,"h":11.45,"l":11.28,"n":865,"o":11.35,"t":"2025-02-10T05:00:00Z","v":24820,"vw":11.361358},{"c":11.32,"h":11.385,"l":11.22,"n":821,"o":11.35,"t":"2025-02-11T05:00:00Z","v":29030,"vw":11.294051},{"c":11.08,"h":11.2392,"l":11.05,"n":800,"o":11.2,"t":"2025-02-12T05:00:00Z","v":29222,"vw":11.132775},{"c":11.43,"h":11.46,"l":11.0609,"n":759,"o":11.15,"t":"2025-02-13T05:00:00Z","v":25641,"vw":11.266664},{"c":11.26,"h":11.49,"l":11.2,"n":567,"o":11.44,"t":"2025-02-14T05:00:00Z","v":14002,"vw":11.284783},{"c":11.45,"h":11.49,"l":11.25,"n":695,"o":11.25,"t":"2025-02-18T05:00:00Z","v":28529,"vw":11.356062},{"c":11.28,"h":11.43,"l":11.23,"n":598,"o":11.43,"t":"2025-02-19T05:00:00Z","v":23576,"vw":11.275783},{"c":11.2,"h":11.355,"l":11.2,"n":741,"o":11.27,"t":"2025-02-20T05:00:00Z","v":22594,"vw":11.249315},{"c":11.14,"h":11.31,"l":11.13,"n":777,"o":11.31,"t":"2025-02-21T05:00:00Z","v":27341,"vw":11.197261},{"c":11.27,"h":11.37,"l":11.19,"n":554,"o":11.19,"t":"2025-02-24T05:00:00Z","v":18445,"vw":11.269258},{"c":11.53,"h":11.5492,"l":11.25,"n":716,"o":11.25,"t":"2025-02-25T05:00:00Z","v":36718,"vw":11.451795},{"c":11.53,"h":11.5585,"l":11.48,"n":560,"o":11.48,"t":"2025-02-26T05:00:00Z","v":17874,"vw":11.514465},{"c":11.31,"h":11.48,"l":11.25,"n":695,"o":11.48,"t":"2025-02-27T05:00:00Z","v":19222,"vw":11.322328},{"c":11.48,"h":11.5,"l":11.3401,"n":818,"o":11.4,"t":"2025-02-28T05:00:00Z","v":26659,"vw":11.435365},{"c":11.34,"h":11.51,"l":11.26,"n":1141,"o":11.47,"t":"2025-03-03T05:00:00Z","v":26464,"vw":11.387701},{"c":11.41,"h":11.45,"l":11.21,"n":831,"o":11.32,"t":"2025-03-04T05:00:00Z","v":23617,"vw":11.37811},{"c":11.39,"h":11.57,"l":11.3093,"n":998,"o":11.37,"t":"2025-03-05T05:00:00Z","v":25952,"vw":11.427089},{"c":11.61,"h":11.6899,"l":11.3,"n":790,"o":11.38,"t":"2025-03-06T05:00:00Z","v":20882,"vw":11.540295},{"c":11.53,"h":11.84,"l":11.52,"n":1536,"o":11.61,"t":"2025-03-07T05:00:00Z","v":68348,"vw":11.647207},{"c":11.54,"h":11.78,"l":11.35,"n":1708,"o":11.6,"t":"2025-03-10T04:00:00Z","v":25835,"vw":11.558005},{"c":11.53,"h":11.605,"l":11.3826,"n":1240,"o":11.52,"t":"2025-03-11T04:00:00Z","v":16812,"vw":11.507779},{"c":11.35,"h":11.5327,"l":11.35,"n":970,"o":11.5,"t":"2025-03-12T04:00:00Z","v":22926,"vw":11.408093},{"c":11.24,"h":11.42,"l":11.24,"n":535,"o":11.4,"t":"2025-03-13T04:00:00Z","v":24102,"vw":11.294233},{"c":11.295,"h":11.34,"l":11.25,"n":495,"o":11.25,"t":"2025-03-14T04:00:00Z","v":16044,"vw":11.294939},{"c":11.17,"h":11.3864,"l":11.065,"n":842,"o":11.3,"t":"2025-03-17T04:00:00Z","v":21296,"vw":11.200824},{"c":11.17,"h":11.24,"l":11,"n":1432,"o":11.11,"t":"2025-03-18T04:00:00Z","v":29623,"vw":11.118271},{"c":11.19,"h":11.26,"l":11.1001,"n":1044,"o":11.13,"t":"2025-03-19T04:00:00Z","v":16684,"vw":11.181109},{"c":11.09,"h":11.235,"l":11.05,"n":892,"o":11.2,"t":"2025-03-20T04:00:00Z","v":11313,"vw":11.116343},{"c":11.13,"h":11.14,"l":10.98,"n":1004,"o":10.98,"t":"2025-03-21T04:00:00Z","v":55592,"vw":11.061648},{"c":10.72,"h":11.21,"l":10.72,"n":1646,"o":10.98,"t":"2025-03-24T04:00:00Z","v":72232,"vw":10.873846},{"c":10.2,"h":10.75,"l":10.16,"n":1408,"o":10.72,"t":"2025-03-25T04:00:00Z","v":44700,"vw":10.386769},{"c":10.08,"h":10.33,"l":9.79,"n":2410,"o":9.9,"t":"2025-03-26T04:00:00Z","v":180116,"vw":10.066182},{"c":10.16,"h":10.25,"l":10.0059,"n":931,"o":10.08,"t":"2025-03-27T04:00:00Z","v":49419,"vw":10.124002},{"c":10.28,"h":10.435,"l":10.18,"n":859,"o":10.18,"t":"2025-03-28T04:00:00Z","v":45997,"vw":10.328164},{"c":10.31,"h":10.4797,"l":10.265,"n":1017,"o":10.27,"t":"2025-03-31T04:00:00Z","v":73955,"vw":10.360254},{"c":10.36,"h":10.72,"l":10.32,"n":1541,"o":10.32,"t":"2025-04-01T04:00:00Z","v":69072,"vw":10.441024},{"c":10.21,"h":10.53,"l":10.04,"n":1112,"o":10.36,"t":"2025-04-02T04:00:00Z","v":56018,"vw":10.22564},{"c":9.93,"h":10.2699,"l":9.85,"n":1629,"o":10.07,"t":"2025-04-03T04:00:00Z","v":81480,"vw":10.050934},{"c":9.77,"h":10.065,"l":9.64,"n":1497,"o":9.75,"t":"2025-04-04T04:00:00Z","v":71123,"vw":9.783918},{"c":9.92,"h":9.985,"l":9.37,"n":2635,"o":9.6,"t":"2025-04-07T04:00:00Z","v":121671,"vw":9.804906},{"c":10.06,"h":10.15,"l":9.81,"n":1645,"o":10.04,"t":"2025-04-08T04:00:00Z","v":123825,"vw":9.968076},{"c":10.24,"h":10.395,"l":9.6625,"n":1485,"o":10.01,"t":"2025-04-09T04:00:00Z","v":77838,"vw":10.058512},{"c":9.98,"h":10.2,"l":9.83,"n":1387,"o":10.12,"t":"2025-04-10T04:00:00Z","v":57564,"vw":10.00562},{"c":10.17,"h":10.265,"l":9.93,"n":834,"o":10.02,"t":"2025-04-11T04:00:00Z","v":50534,"vw":10.079762},{"c":10.27,"h":10.43,"l":10.1,"n":1220,"o":10.17,"t":"2025-04-14T04:00:00Z","v":36572,"vw":10.236674},{"c":10.41,"h":10.46,"l":10.18,"n":834,"o":10.18,"t":"2025-04-15T04:00:00Z","v":29851,"vw":10.353292},{"c":10.095,"h":10.42,"l":10.04,"n":1049,"o":10.3,"t":"2025-04-16T04:00:00Z","v":39040,"vw":10.218951},{"c":10.17,"h":10.33,"l":10.05,"n":1290,"o":10.09,"t":"2025-04-17T04:00:00Z","v":52231,"vw":10.185479},{"c":10.09,"h":10.2,"l":10.0285,"n":809,"o":10.08,"t":"2025-04-21T04:00:00Z","v":32090,"vw":10.109315},{"c":10.26,"h":10.36,"l":10.12,"n":979,"o":10.18,"t":"2025-04-22T04:00:00Z","v":39318,"vw":10.236327},{"c":10.24,"h":10.37,"l":10.075,"n":967,"o":10.37,"t":"2025-04-23T04:00:00Z","v":59045,"vw":10.200742},{"c":10.45,"h":10.48,"l":10.14,"n":1041,"o":10.2,"t":"2025-04-24T04:00:00Z","v":207908,"vw":10.22509},{"c":10.35,"h":10.45,"l":10.2037,"n":1407,"o":10.45,"t":"2025-04-25T04:00:00Z","v":47637,"vw":10.294833},{"c":10.4,"h":10.48,"l":10.23,"n":934,"o":10.35,"t":"2025-04-28T04:00:00Z","v":32794,"vw":10.360176},{"c":10.5,"h":10.565,"l":10.3092,"n":885,"o":10.32,"t":"2025-04-29T04:00:00Z","v":38299,"vw":10.490927},{"c":10.43,"h":10.52,"l":10.26,"n":1263,"o":10.52,"t":"2025-04-30T04:00:00Z","v":55449,"vw":10.428657},{"c":10.33,"h":10.45,"l":10.29,"n":910,"o":10.45,"t":"2025-05-01T04:00:00Z","v":47262,"vw":10.352314},{"c":10.55,"h":10.58,"l":10.385,"n":909,"o":10.5,"t":"2025-05-02T04:00:00Z","v":73190,"vw":10.470324},{"c":10.29,"h":10.44,"l":10.206,"n":1093,"o":10.44,"t":"2025-05-05T04:00:00Z","v":38659,"vw":10.296473},{"c":10.35,"h":10.4279,"l":10.17,"n":805,"o":10.27,"t":"2025-05-06T04:00:00Z","v":46254,"vw":10.318415},{"c":10.27,"h":10.4787,"l":10.15,"n":1027,"o":10.35,"t":"2025-05-07T04:00:00Z","v":47090,"vw":10.286834},{"c":10.43,"h":10.43,"l":10.19,"n":792,"o":10.25,"t":"2025-05-08T04:00:00Z","v":24975,"vw":10.374789},{"c":10.41,"h":10.5,"l":10.35,"n":818,"o":10.38,"t":"2025-05-09T04:00:00Z","v":34671,"vw":10.433954},{"c":10.28,"h":10.52,"l":10.255,"n":884,"o":10.52,"t":"2025-05-12T04:00:00Z","v":33292,"vw":10.341159},{"c":10.24,"h":10.42,"l":10.1898,"n":897,"o":10.42,"t":"2025-05-13T04:00:00Z","v":25630,"vw":10.259097},{"c":10.08,"h":10.2,"l":10.055,"n":967,"o":10.17,"t":"2025-05-14T04:00:00Z","v":34733,"vw":10.116542},{"c":10.14,"h":10.2,"l":10.01,"n":1167,"o":10.08,"t":"2025-05-15T04:00:00Z","v":29462,"vw":10.087616},{"c":10.42,"h":10.48,"l":10.065,"n":1355,"o":10.08,"t":"2025-05-16T04:00:00Z","v":38881,"vw":10.320688},{"c":10.48,"h":10.533,"l":10.1801,"n":1057,"o":10.4,"t":"2025-05-19T04:00:00Z","v":39240,"vw":10.434829},{"c":10.42,"h":10.52,"l":10.36,"n":945,"o":10.39,"t":"2025-05-20T04:00:00Z","v":26509,"vw":10.433526},{"c":10.2,"h":10.46,"l":10.15,"n":880,"o":10.33,"t":"2025-05-21T04:00:00Z","v":32747,"vw":10.23056},{"c":10.22,"h":10.25,"l":9.97,"n":1229,"o":10.2,"t":"2025-05-22T04:00:00Z","v":55368,"vw":10.145898},{"c":10.35,"h":10.35,"l":10.075,"n":1319,"o":10.15,"t":"2025-05-23T04:00:00Z","v":45544,"vw":10.246474},{"c":10.28,"h":10.34,"l":10.165,"n":1500,"o":10.34,"t":"2025-05-27T04:00:00Z","v":61442,"vw":10.254399},{"c":10.03,"h":10.22,"l":10,"n":1194,"o":10.22,"t":"2025-05-28T04:00:00Z","v":41254,"vw":10.061821},{"c":10,"h":10.06,"l":9.95,"n":1411,"o":10.06,"t":"2025-05-29T04:00:00Z","v":35717,"vw":9.998241},{"c":10.15,"h":10.22,"l":10.025,"n":978,"o":10.05,"t":"2025-05-30T04:00:00Z","v":29317,"vw":10.131244},{"c":10,"h":10.1938,"l":9.97,"n":851,"o":10.1,"t":"2025-06-02T04:00:00Z","v":34831,"vw":10.012927},{"c":10.15,"h":10.22,"l":9.9872,"n":1093,"o":10.02,"t":"2025-06-03T04:00:00Z","v":37103,"vw":10.141529},{"c":10.11,"h":10.17,"l":10.03,"n":1332,"o":10.17,"t":"2025-06-04T04:00:00Z","v":38957,"vw":10.117743},{"c":10.09,"h":10.12,"l":10,"n":924,"o":10.09,"t":"2025-06-05T04:00:00Z","v":24116,"vw":10.066955},{"c":10.18,"h":10.2399,"l":10.1,"n":851,"o":10.19,"t":"2025-06-06T04:00:00Z","v":20305,"vw":10.183258},{"c":10.52,"h":10.54,"l":10.02,"n":1918,"o":10.24,"t":"2025-06-09T04:00:00Z","v":52160,"vw":10.39394},{"c":10.8,"h":10.8,"l":10.35,"n":1843,"o":10.52,"t":"2025-06-10T04:00:00Z","v":83540,"vw":10.651997},{"c":10.66,"h":10.95,"l":10.59,"n":1748,"o":10.85,"t":"2025-06-11T04:00:00Z","v":60534,"vw":10.820576},{"c":10.67,"h":10.71,"l":10.6,"n":1009,"o":10.6,"t":"2025-06-12T04:00:00Z","v":24230,"vw":10.667265},{"c":10.37,"h":10.59,"l":10.35,"n":1075,"o":10.55,"t":"2025-06-13T04:00:00Z","v":42554,"vw":10.465475},{"c":10.36,"h":10.56,"l":10.32,"n":1459,"o":10.44,"t":"2025-06-16T04:00:00Z","v":23527,"vw":10.408571},{"c":10.36,"h":10.47,"l":10.2653,"n":1015,"o":10.3,"t":"2025-06-17T04:00:00Z","v":44242,"vw":10.370756},{"c":10.44,"h":10.6,"l":10.358,"n":913,"o":10.39,"t":"2025-06-18T04:00:00Z","v":27759,"vw":10.461716},{"c":10.34,"h":10.53,"l":10.33,"n":1125,"o":10.48,"t":"2025-06-20T04:00:00Z","v":176831,"vw":10.361959},{"c":10.77,"h":10.785,"l":10.24,"n":1223,"o":10.24,"t":"2025-06-23T04:00:00Z","v":57509,"vw":10.596643},{"c":10.6,"h":10.77,"l":10.6,"n":900,"o":10.71,"t":"2025-06-24T04:00:00Z","v":32412,"vw":10.688471},{"c":10.21,"h":10.6,"l":10.21,"n":917,"o":10.57,"t":"2025-06-25T04:00:00Z","v":33355,"vw":10.321879},{"c":10.21,"h":10.38,"l":10.14,"n":1096,"o":10.2,"t":"2025-06-26T04:00:00Z","v":35936,"vw":10.211058},{"c":10.19,"h":10.3739,"l":10.15,"n":977,"o":10.26,"t":"2025-06-27T04:00:00Z","v":136334,"vw":10.20469},{"c":10.19,"h":10.25,"l":10.045,"n":1139,"o":10.16,"t":"2025-06-30T04:00:00Z","v":53391,"vw":10.159869},{"c":10.42,"h":10.59,"l":10.1337,"n":849,"o":10.22,"t":"2025-07-01T04:00:00Z","v":36544,"vw":10.43218},{"c":10.33,"h":10.4814,"l":10.26,"n":800,"o":10.42,"t":"2025-07-02T04:00:00Z","v":33034,"vw":10.375544},{"c":10.16,"h":10.33,"l":10.13,"n":891,"o":10.33,"t":"2025-07-03T04:00:00Z","v":24122,"vw":10.184429},{"c":10.19,"h":10.32,"l":10.09,"n":1195,"o":10.19,"t":"2025-07-07T04:00:00Z","v":45804,"vw":10.173347},{"c":10.32,"h":10.4,"l":10.12,"n":1149,"o":10.12,"t":"2025-07-08T04:00:00Z","v":49249,"vw":10.289789},{"c":10.69,"h":10.74,"l":10.455,"n":1671,"o":10.5,"t":"2025-07-09T04:00:00Z","v":83692,"vw":10.62705},{"c":10.81,"h":11.05,"l":10.65,"n":1115,"o":10.65,"t":"2025-07-10T04:00:00Z","v":57225,"vw":10.878611},{"c":10.42,"h":10.84,"l":10.415,"n":924,"o":10.84,"t":"2025-07-11T04:00:00Z","v":31343,"vw":10.526237},{"c":10.46,"h":10.51,"l":10.32,"n":860,"o":10.44,"t":"2025-07-14T04:00:00Z","v":40822,"vw":10.407604},{"c":10.08,"h":10.61,"l":10.08,"n":1680,"o":10.4,"t":"2025-07-15T04:00:00Z","v":94068,"vw":10.253757},{"c":10.32,"h":10.452,"l":10.05,"n":2202,"o":10.13,"t":"2025-07-16T04:00:00Z","v":141276,"vw":10.23936},{"c":10.18,"h":10.37,"l":10.17,"n":1317,"o":10.25,"t":"2025-07-17T04:00:00Z","v":38756,"vw":10.216275},{"c":10.14,"h":10.31,"l":10.12,"n":873,"o":10.26,"t":"2025-07-18T04:00:00Z","v":34611,"vw":10.177625},{"c":10.11,"h":10.2754,"l":10.09,"n":970,"o":10.2,"t":"2025-07-21T04:00:00Z","v":43175,"vw":10.139185},{"c":10.25,"h":10.39,"l":10.0801,"n":952,"o":10.11,"t":"2025-07-22T04:00:00Z","v":45517,"vw":10.294257},{"c":10.44,"h":10.46,"l":10.295,"n":856,"o":10.32,"t":"2025-07-23T04:00:00Z","v":62101,"vw":10.403203},{"c":10.27,"h":10.425,"l":10.27,"n":955,"o":10.35,"t":"2025-07-24T04:00:00Z","v":85401,"vw":10.358826},{"c":10.17,"h":10.3812,"l":10.14,"n":731,"o":10.35,"t":"2025-07-25T04:00:00Z","v":50688,"vw":10.307237},{"c":10.11,"h":10.19,"l":10.02,"n":943,"o":10.14,"t":"2025-07-28T04:00:00Z","v":55152,"vw":10.097497},{"c":9.81,"h":10.08,"l":9.81,"n":1439,"o":9.98,"t":"2025-07-29T04:00:00Z","v":95622,"vw":9.911278},{"c":9.69,"h":9.9802,"l":9.67,"n":1610,"o":9.83,"t":"2025-07-30T04:00:00Z","v":57737,"vw":9.775406},{"c":9.55,"h":9.74,"l":9.54,"n":1119,"o":9.69,"t":"2025-07-31T04:00:00Z","v":39330,"vw":9.591097},{"c":9.62,"h":9.7,"l":9.47,"n":1561,"o":9.47,"t":"2025-08-01T04:00:00Z","v":190712,"vw":9.516691},{"c":9.83,"h":9.845,"l":9.63,"n":841,"o":9.63,"t":"2025-08-04T04:00:00Z","v":39541,"vw":9.756195},{"c":9.6,"h":9.8775,"l":9.58,"n":894,"o":9.85,"t":"2025-08-05T04:00:00Z","v":61571,"vw":9.654531},{"c":9.68,"h":9.82,"l":9.5573,"n":948,"o":9.58,"t":"2025-08-06T04:00:00Z","v":39566,"vw":9.695672},{"c":9.69,"h":9.94,"l":9.64,"n":991,"o":9.75,"t":"2025-08-07T04:00:00Z","v":69650,"vw":9.765991},{"c":9.83,"h":9.99,"l":9.76,"n":640,"o":9.76,"t":"2025-08-08T04:00:00Z","v":28566,"vw":9.877406},{"c":9.86,"h":9.91,"l":9.71,"n":1254,"o":9.82,"t":"2025-08-11T04:00:00Z","v":56934,"vw":9.836198},{"c":10.09,"h":10.1,"l":9.89,"n":1280,"o":9.99,"t":"2025-08-12T04:00:00Z","v":34638,"vw":10.050693},{"c":10.28,"h":10.42,"l":10.07,"n":1294,"o":10.07,"t":"2025-08-13T04:00:00Z","v":118771,"vw":10.270551},{"c":9.94,"h":10.25,"l":9.85,"n":989,"o":10.25,"t":"2025-08-14T04:00:00Z","v":61102,"vw":10.052645},{"c":9.86,"h":9.9997,"l":9.8,"n":1221,"o":9.97,"t":"2025-08-15T04:00:00Z","v":61886,"vw":9.877702},{"c":9.87,"h":9.92,"l":9.6499,"n":1471,"o":9.9,"t":"2025-08-18T04:00:00Z","v":85480,"vw":9.804397},{"c":9.77,"h":9.96,"l":9.77,"n":738,"o":9.87,"t":"2025-08-19T04:00:00Z","v":38500,"vw":9.845633},{"c":9.7,"h":9.82,"l":9.69,"n":918,"o":9.82,"t":"2025-08-20T04:00:00Z","v":43287,"vw":9.748621},{"c":9.73,"h":9.88,"l":9.69,"n":828,"o":9.71,"t":"2025-08-21T04:00:00Z","v":38586,"vw":9.758268},{"c":10.03,"h":10.095,"l":9.735,"n":1220,"o":9.84,"t":"2025-08-22T04:00:00Z","v":81247,"vw":9.989349},{"c":9.7,"h":10,"l":9.68,"n":887,"o":10,"t":"2025-08-25T04:00:00Z","v":36481,"vw":9.804391},{"c":9.7,"h":9.9151,"l":9.65,"n":875,"o":9.75,"t":"2025-08-26T04:00:00Z","v":29003,"vw":9.698922},{"c":9.66,"h":9.88,"l":9.66,"n":997,"o":9.73,"t":"2025-08-27T04:00:00Z","v":39736,"vw":9.701208},{"c":9.71,"h":9.78,"l":9.63,"n":757,"o":9.66,"t":"2025-08-28T04:00:00Z","v":29059,"vw":9.685639},{"c":9.66,"h":9.8308,"l":9.65,"n":790,"o":9.78,"t":"2025-08-29T04:00:00Z","v":25343,"vw":9.713141},{"c":9.36,"h":9.645,"l":9.34,"n":1493,"o":9.63,"t":"2025-09-02T04:00:00Z","v":47844,"vw":9.476293},{"c":9.51,"h":9.67,"l":9.27,"n":1114,"o":9.35,"t":"2025-09-03T04:00:00Z","v":73751,"vw":9.443865},{"c":9.71,"h":9.71,"l":9.5,"n":856,"o":9.58,"t":"2025-09-04T04:00:00Z","v":35228,"vw":9.616297},{"c":9.797,"h":9.8,"l":9.52,"n":780,"o":9.7,"t":"2025-09-05T04:00:00Z","v":24174,"vw":9.680433},{"c":9.71,"h":9.91,"l":9.69,"n":1129,"o":9.78,"t":"2025-09-08T04:00:00Z","v":61800,"vw":9.798867},{"c":9.82,"h":9.93,"l":9.71,"n":1019,"o":9.71,"t":"2025-09-09T04:00:00Z","v":41564,"vw":9.842855},{"c":9.69,"h":9.88,"l":9.64,"n":884,"o":9.83,"t":"2025-09-10T04:00:00Z","v":30365,"vw":9.722176},{"c":9.91,"h":9.92,"l":9.6489,"n":828,"o":9.67,"t":"2025-09-11T04:00:00Z","v":28456,"vw":9.825662},{"c":9.86,"h":9.94,"l":9.8374,"n":873,"o":9.88,"t":"2025-09-12T04:00:00Z","v":25376,"vw":9.873427},{"c":9.95,"h":9.97,"l":9.8676,"n":1107,"o":9.88,"t":"2025-09-15T04:00:00Z","v":42581,"vw":9.921361},{"c":9.74,"h":9.945,"l":9.68,"n":1013,"o":9.89,"t":"2025-09-16T04:00:00Z","v":66100,"vw":9.807572},{"c":9.91,"h":10.05,"l":9.733,"n":1765,"o":9.74,"t":"2025-09-17T04:00:00Z","v":70980,"vw":9.903146},{"c":10.03,"h":10.03,"l":9.8804,"n":1095,"o":9.92,"t":"2025-09-18T04:00:00Z","v":42220,"vw":9.970626},{"c":9.99,"h":10.1,"l":9.89,"n":1376,"o":10.02,"t":"2025-09-19T04:00:00Z","v":167423,"vw":9.99837},{"c":10.16,"h":10.17,"l":9.91,"n":1103,"o":9.98,"t":"2025-09-22T04:00:00Z","v":61172,"vw":10.083345},{"c":10.14,"h":10.2,"l":10.01,"n":984,"o":10.13,"t":"2025-09-23T04:00:00Z","v":62922,"vw":10.110854},{"c":10,"h":10.19,"l":9.99,"n":952,"o":10.11,"t":"2025-09-24T04:00:00Z","v":49142,"vw":10.025882},{"c":9.94,"h":10.06,"l":9.925,"n":1264,"o":10,"t":"2025-09-25T04:00:00Z","v":81557,"vw":9.995405},{"c":10.12,"h":10.12,"l":9.9368,"n":877,"o":9.94,"t":"2025-09-26T04:00:00Z","v":43361,"vw":10.052274},{"c":10.2,"h":10.26,"l":10.135,"n":951,"o":10.14,"t":"2025-09-29T04:00:00Z","v":35223,"vw":10.200832},{"c":10.3,"h":10.32,"l":10.1538,"n":912,"o":10.18,"t":"2025-09-30T04:00:00Z","v":56029,"vw":10.237949},{"c":9.97,"h":10.3343,"l":9.95,"n":1443,"o":10.19,"t":"2025-10-01T04:00:00Z","v":66782,"vw":10.041141},{"c":9.99,"h":10.01,"l":9.86,"n":1029,"o":9.97,"t":"2025-10-02T04:00:00Z","v":46143,"vw":9.929547},{"c":10.04,"h":10.202,"l":9.995,"n":795,"o":10,"t":"2025-10-03T04:00:00Z","v":32950,"vw":10.052297},{"c":10.22,"h":10.25,"l":9.98,"n":1205,"o":10.04,"t":"2025-10-06T04:00:00Z","v":58954,"vw":10.171797},{"c":10.75,"h":11.11,"l":10.04,"n":2754,"o":10.22,"t":"2025-10-07T04:00:00Z","v":227142,"vw":10.644599},{"c":10.77,"h":11.17,"l":10.6633,"n":4278,"o":10.92,"t":"2025-10-08T04:00:00Z","v":401926,"vw":10.870196},{"c":10.61,"h":11.055,"l":10.59,"n":2241,"o":10.96,"t":"2025-10-09T04:00:00Z","v":128420,"vw":10.761545},{"c":10.37,"h":10.9,"l":10.36,"n":1986,"o":10.6,"t":"2025-10-10T04:00:00Z","v":118363,"vw":10.534903},{"c":10.59,"h":10.63,"l":10.43,"n":1116,"o":10.43,"t":"2025-10-13T04:00:00Z","v":64496,"vw":10.550246},{"c":10.99,"h":11.04,"l":10.5415,"n":1757,"o":10.63,"t":"2025-10-14T04:00:00Z","v":106321,"vw":10.791298},{"c":10.83,"h":11.07,"l":10.73,"n":1379,"o":10.99,"t":"2025-10-15T04:00:00Z","v":75288,"vw":10.882637},{"c":10.85,"h":10.96,"l":10.78,"n":1239,"o":10.85,"t":"2025-10-16T04:00:00Z","v":58352,"vw":10.876464},{"c":10.23,"h":10.77,"l":10.22,"n":2177,"o":10.73,"t":"2025-10-17T04:00:00Z","v":117648,"vw":10.417132},{"c":10.64,"h":10.6799,"l":10.24,"n":2258,"o":10.24,"t":"2025-10-20T04:00:00Z","v":91196,"vw":10.49141},{"c":10.49,"h":10.61,"l":10.44,"n":1341,"o":10.61,"t":"2025-10-21T04:00:00Z","v":68643,"vw":10.505843},{"c":10.49,"h":10.495,"l":10.31,"n":1186,"o":10.46,"t":"2025-10-22T04:00:00Z","v":65558,"vw":10.418679},{"c":10.55,"h":10.55,"l":10.4,"n":973,"o":10.49,"t":"2025-10-23T04:00:00Z","v":44420,"vw":10.48997},{"c":10.54,"h":10.6,"l":10.51,"n":1024,"o":10.56,"t":"2025-10-24T04:00:00Z","v":30552,"vw":10.551911},{"c":10.45,"h":10.5569,"l":10.31,"n":1620,"o":10.54,"t":"2025-10-27T04:00:00Z","v":48809,"vw":10.400661},{"c":10.42,"h":10.47,"l":10.29,"n":1305,"o":10.45,"t":"2025-10-28T04:00:00Z","v":49944,"vw":10.368842},{"c":9.94,"h":10.39,"l":9.8575,"n":1415,"o":10.39,"t":"2025-10-29T04:00:00Z","v":68026,"vw":10.038253},{"c":9.81,"h":10,"l":9.76,"n":1355,"o":9.93,"t":"2025-10-30T04:00:00Z","v":47540,"vw":9.859509},{"c":9.92,"h":9.9799,"l":9.65,"n":1362,"o":9.86,"t":"2025-10-31T04:00:00Z","v":92092,"vw":9.830787},{"c":10.04,"h":10.17,"l":9.82,"n":1624,"o":10,"t":"2025-11-03T05:00:00Z","v":103019,"vw":10.002779},{"c":10.14,"h":10.18,"l":9.94,"n":1815,"o":10,"t":"2025-11-04T05:00:00Z","v":58931,"vw":10.05262},{"c":10.25,"h":10.35,"l":10.115,"n":1591,"o":10.15,"t":"2025-11-05T05:00:00Z","v":44366,"vw":10.241074},{"c":10.17,"h":10.5,"l":10.15,"n":1372,"o":10.22,"t":"2025-11-06T05:00:00Z","v":73842,"vw":10.315186},{"c":10,"h":10.17,"l":10,"n":1410,"o":10.17,"t":"2025-11-07T05:00:00Z","v":69671,"vw":10.034006},{"c":10.06,"h":10.13,"l":9.9799,"n":1030,"o":10.05,"t":"2025-11-10T05:00:00Z","v":36509,"vw":10.058296},{"c":10.07,"h":10.155,"l":10.01,"n":893,"o":10.1,"t":"2025-11-11T05:00:00Z","v":41263,"vw":10.078189},{"c":9.9,"h":10.1187,"l":9.83,"n":1582,"o":10.06,"t":"2025-11-12T05:00:00Z","v":60945,"vw":9.93847},{"c":9.11,"h":9.837,"l":9.0901,"n":2364,"o":9.7,"t":"2025-11-13T05:00:00Z","v":103852,"vw":9.384169},{"c":8.91,"h":9.305,"l":8.8834,"n":2134,"o":9.25,"t":"2025-11-14T05:00:00Z","v":171266,"vw":9.07699},{"c":8.52,"h":9,"l":8.5,"n":2285,"o":9,"t":"2025-11-17T05:00:00Z","v":150835,"vw":8.767156},{"c":8.5,"h":8.65,"l":8.34,"n":1716,"o":8.43,"t":"2025-11-18T05:00:00Z","v":103879,"vw":8.519518},{"c":8.68,"h":8.68,"l":8.28,"n":1995,"o":8.5,"t":"2025-11-19T05:00:00Z","v":159995,"vw":8.506837},{"c":8.35,"h":8.7799,"l":8.35,"n":1799,"o":8.71,"t":"2025-11-20T05:00:00Z","v":93206,"vw":8.495619},{"c":8.41,"h":8.57,"l":8.2886,"n":1583,"o":8.38,"t":"2025-11-21T05:00:00Z","v":77303,"vw":8.4448},{"c":8.32,"h":8.495,"l":8.3,"n":1406,"o":8.44,"t":"2025-11-24T05:00:00Z","v":65176,"vw":8.369287},{"c":8.44,"h":8.525,"l":8.335,"n":1360,"o":8.36,"t":"2025-11-25T05:00:00Z","v":65178,"vw":8.427633},{"c":8.55,"h":8.58,"l":8.4,"n":1297,"o":8.46,"t":"2025-11-26T05:00:00Z","v":60025,"vw":8.522782},{"c":8.57,"h":8.65,"l":8.54,"n":645,"o":8.62,"t":"2025-11-28T05:00:00Z","v":25776,"vw":8.580768},{"c":8.44,"h":8.649,"l":8.42,"n":1551,"o":8.54,"t":"2025-12-01T05:00:00Z","v":62573,"vw":8.480004},{"c":8.41,"h":8.5111,"l":8.38,"n":1810,"o":8.48,"t":"2025-12-02T05:00:00Z","v":66995,"vw":8.416752},{"c":8.75,"h":8.7744,"l":8.39,"n":1600,"o":8.39,"t":"2025-12-03T05:00:00Z","v":81157,"vw":8.630914},{"c":8.62,"h":8.75,"l":8.54,"n":2743,"o":8.7,"t":"2025-12-04T05:00:00Z","v":112210,"vw":8.661441},{"c":8.68,"h":8.91,"l":8.61,"n":3470,"o":8.64,"t":"2025-12-05T05:00:00Z","v":155516,"vw":8.710358},{"c":8.38,"h":8.68,"l":8.34,"n":2837,"o":8.68,"t":"2025-12-08T05:00:00Z","v":92670,"vw":8.431098},{"c":8.42,"h":8.48,"l":8.34,"n":1918,"o":8.36,"t":"2025-12-09T05:00:00Z","v":71056,"vw":8.408374},{"c":8.44,"h":8.54,"l":8.4,"n":2602,"o":8.45,"t":"2025-12-10T05:00:00Z","v":339269,"vw":8.443923},{"c":8.67,"h":8.75,"l":8.51,"n":2098,"o":8.51,"t":"2025-12-11T05:00:00Z","v":68252,"vw":8.633659},{"c":8.47,"h":8.745,"l":8.46,"n":1877,"o":8.65,"t":"2025-12-12T05:00:00Z","v":69824,"vw":8.526584},{"c":8.54,"h":8.5902,"l":8.3,"n":2206,"o":8.54,"t":"2025-12-15T05:00:00Z","v":103193,"vw":8.431672},{"c":8.52,"h":8.53,"l":8.43,"n":1537,"o":8.46,"t":"2025-12-16T05:00:00Z","v":52192,"vw":8.495917},{"c":8.68,"h":8.765,"l":8.5725,"n":2249,"o":8.58,"t":"2025-12-17T05:00:00Z","v":127889,"vw":8.669722},{"c":8.55,"h":8.75,"l":8.5087,"n":2289,"o":8.75,"t":"2025-12-18T05:00:00Z","v":89752,"vw":8.574922},{"c":8.45,"h":8.605,"l":8.315,"n":1501,"o":8.54,"t":"2025-12-19T05:00:00Z","v":127036,"vw":8.432893},{"c":8.52,"h":8.62,"l":8.38,"n":1632,"o":8.5,"t":"2025-12-22T05:00:00Z","v":71198,"vw":8.527978},{"c":8.55,"h":8.71,"l":8.52,"n":1924,"o":8.56,"t":"2025-12-23T05:00:00Z","v":118812,"vw":8.611054},{"c":8.55,"h":8.69,"l":8.4501,"n":1574,"o":8.53,"t":"2025-12-24T05:00:00Z","v":56215,"vw":8.533599},{"c":8.56,"h":8.68,"l":8.5,"n":1893,"o":8.56,"t":"2025-12-26T05:00:00Z","v":84901,"vw":8.58189},{"c":8.51,"h":8.58,"l":8.48,"n":1468,"o":8.52,"t":"2025-12-29T05:00:00Z","v":94370,"vw":8.514855},{"c":8.51,"h":8.585,"l":8.49,"n":1140,"o":8.53,"t":"2025-12-30T05:00:00Z","v":36274,"vw":8.535427},{"c":8.45,"h":8.55,"l":8.43,"n":1619,"o":8.5,"t":"2025-12-31T05:00:00Z","v":122689,"vw":8.491489},{"c":8.43,"h":8.51,"l":8.3565,"n":1687,"o":8.51,"t":"2026-01-02T05:00:00Z","v":55679,"vw":8.405873},{"c":8.64,"h":8.67,"l":8.4001,"n":2293,"o":8.44,"t":"2026-01-05T05:00:00Z","v":110843,"vw":8.581689},{"c":8.51,"h":8.64,"l":8.41,"n":2170,"o":8.6,"t":"2026-01-06T05:00:00Z","v":77056,"vw":8.489694},{"c":8.42,"h":8.5,"l":8.32,"n":1701,"o":8.5,"t":"2026-01-07T05:00:00Z","v":54142,"vw":8.39553},{"c":8.41,"h":8.5446,"l":8.37,"n":1731,"o":8.37,"t":"2026-01-08T05:00:00Z","v":70622,"vw":8.443847},{"c":8.5,"h":8.53,"l":8.35,"n":2339,"o":8.42,"t":"2026-01-09T05:00:00Z","v":80618,"vw":8.441069},{"c":8.62,"h":8.67,"l":8.42,"n":2021,"o":8.45,"t":"2026-01-12T05:00:00Z","v":74325,"vw":8.592355},{"c":8.81,"h":8.89,"l":8.5446,"n":1319,"o":8.61,"t":"2026-01-13T05:00:00Z","v":43454,"vw":8.738669},{"c":8.83,"h":8.906,"l":8.76,"n":1233,"o":8.83,"t":"2026-01-14T05:00:00Z","v":36219,"vw":8.835482},{"c":8.88,"h":8.96,"l":8.83,"n":1171,"o":8.83,"t":"2026-01-15T05:00:00Z","v":44785,"vw":8.912788},{"c":8.85,"h":8.87,"l":8.7501,"n":1111,"o":8.86,"t":"2026-01-16T05:00:00Z","v":34135,"vw":8.816967},{"c":8.68,"h":8.72,"l":8.57,"n":1410,"o":8.72,"t":"2026-01-20T05:00:00Z","v":36232,"vw":8.651986},{"c":8.74,"h":8.76,"l":8.623,"n":1428,"o":8.725,"t":"2026-01-21T05:00:00Z","v":42229,"vw":8.708819},{"c":8.78,"h":8.85,"l":8.76,"n":1110,"o":8.76,"t":"2026-01-22T05:00:00Z","v":32072,"vw":8.792382},{"c":8.62,"h":8.8395,"l":8.5961,"n":1412,"o":8.77,"t":"2026-01-23T05:00:00Z","v":35764,"vw":8.654613},{"c":8.7,"h":8.7591,"l":8.642,"n":1191,"o":8.66,"t":"2026-01-26T05:00:00Z","v":35274,"vw":8.698752},{"c":8.69,"h":8.7265,"l":8.635,"n":1440,"o":8.72,"t":"2026-01-27T05:00:00Z","v":19458,"vw":8.680628},{"c":8.57,"h":8.76,"l":8.51,"n":1984,"o":8.66,"t":"2026-01-28T05:00:00Z","v":139057,"vw":8.64672},{"c":8.68,"h":8.7,"l":8.5142,"n":1238,"o":8.64,"t":"2026-01-29T05:00:00Z","v":28522,"vw":8.613586},{"c":8.67,"h":8.72,"l":8.53,"n":1861,"o":8.68,"t":"2026-01-30T05:00:00Z","v":75337,"vw":8.624638},{"c":8.64,"h":8.765,"l":8.5701,"n":1331,"o":8.65,"t":"2026-02-02T05:00:00Z","v":39095,"vw":8.670127},{"c":8.68,"h":8.7816,"l":8.595,"n":1286,"o":8.6,"t":"2026-02-03T05:00:00Z","v":41507,"vw":8.651889},{"c":8.73,"h":8.77,"l":8.64,"n":1409,"o":8.71,"t":"2026-02-04T05:00:00Z","v":37184,"vw":8.688445},{"c":8.78,"h":8.84,"l":8.655,"n":1432,"o":8.69,"t":"2026-02-05T05:00:00Z","v":103652,"vw":8.76093},{"c":8.83,"h":8.9103,"l":8.7598,"n":1668,"o":8.85,"t":"2026-02-06T05:00:00Z","v":53611,"vw":8.831915},{"c":8.95,"h":9.035,"l":8.75,"n":1339,"o":8.83,"t":"2026-02-09T05:00:00Z","v":65283,"vw":8.909389},{"c":9.11,"h":9.16,"l":8.96,"n":1475,"o":8.96,"t":"2026-02-10T05:00:00Z","v":43841,"vw":9.080174},{"c":9.11,"h":9.2873,"l":9.06,"n":1426,"o":9.18,"t":"2026-02-11T05:00:00Z","v":53917,"vw":9.188104},{"c":9.12,"h":9.26,"l":9.11,"n":1454,"o":9.15,"t":"2026-02-12T05:00:00Z","v":79468,"vw":9.185489},{"c":9.19,"h":9.31,"l":9.1,"n":1765,"o":9.1,"t":"2026-02-13T05:00:00Z","v":110019,"vw":9.240863},{"c":9.15,"h":9.2334,"l":8.98,"n":1594,"o":9.18,"t":"2026-02-17T05:00:00Z","v":105501,"vw":9.122792},{"c":8.82,"h":9.17,"l":8.82,"n":1230,"o":9.11,"t":"2026-02-18T05:00:00Z","v":69210,"vw":8.986079},{"c":8.81,"h":8.88,"l":8.7,"n":2289,"o":8.85,"t":"2026-02-19T05:00:00Z","v":84466,"vw":8.792095},{"c":8.92,"h":8.94,"l":8.75,"n":1292,"o":8.81,"t":"2026-02-20T05:00:00Z","v":51188,"vw":8.851105},{"c":8.88,"h":9.0544,"l":8.79,"n":1261,"o":8.91,"t":"2026-02-23T05:00:00Z","v":31537,"vw":8.880121},{"c":8.98,"h":8.9999,"l":8.845,"n":933,"o":8.9,"t":"2026-02-24T05:00:00Z","v":22448,"vw":8.938627},{"c":9.08,"h":9.08,"l":8.8501,"n":1098,"o":9.03,"t":"2026-02-25T05:00:00Z","v":23806,"vw":9.002081},{"c":9.09,"h":9.228,"l":9.02,"n":1006,"o":9.1,"t":"2026-02-26T05:00:00Z","v":30507,"vw":9.101532},{"c":9.16,"h":9.3,"l":9.01,"n":1081,"o":9.01,"t":"2026-02-27T05:00:00Z","v":32401,"vw":9.147498},{"c":9.11,"h":9.285,"l":9.082,"n":1017,"o":9.15,"t":"2026-03-02T05:00:00Z","v":45840,"vw":9.19134},{"c":9,"h":9.015,"l":8.74,"n":956,"o":8.97,"t":"2026-03-03T05:00:00Z","v":41123,"vw":8.903833},{"c":9.09,"h":9.235,"l":9.03,"n":1334,"o":9.06,"t":"2026-03-04T05:00:00Z","v":33133,"vw":9.124639},{"c":7.83,"h":9,"l":7.72,"n":3710,"o":9,"t":"2026-03-05T05:00:00Z","v":196027,"vw":8.092124},{"c":8.15,"h":8.24,"l":7.672,"n":2293,"o":7.82,"t":"2026-03-06T05:00:00Z","v":178477,"vw":7.875574},{"c":7.79,"h":8.03,"l":7.66,"n":2132,"o":8.03,"t":"2026-03-09T04:00:00Z","v":79357,"vw":7.818001},{"c":7.65,"h":7.85,"l":7.54,"n":2559,"o":7.8,"t":"2026-03-10T04:00:00Z","v":108412,"vw":7.682296},{"c":7.5,"h":7.61,"l":7.41,"n":1702,"o":7.61,"t":"2026-03-11T04:00:00Z","v":89931,"vw":7.491912},{"c":7.16,"h":7.73,"l":7.1201,"n":2501,"o":7.48,"t":"2026-03-12T04:00:00Z","v":222738,"vw":7.520598},{"c":7.36,"h":7.4,"l":7.12,"n":2266,"o":7.23,"t":"2026-03-13T04:00:00Z","v":150690,"vw":7.258968},{"c":7.54,"h":7.69,"l":7.25,"n":2734,"o":7.52,"t":"2026-03-16T04:00:00Z","v":207646,"vw":7.561983},{"c":7.53,"h":7.75,"l":7.415,"n":1870,"o":7.5,"t":"2026-03-17T04:00:00Z","v":201818,"vw":7.612652},{"c":7.51,"h":7.56,"l":7.31,"n":2286,"o":7.48,"t":"2026-03-18T04:00:00Z","v":122549,"vw":7.480866},{"c":7.71,"h":7.74,"l":7.35,"n":1813,"o":7.45,"t":"2026-03-19T04:00:00Z","v":117754,"vw":7.628217},{"c":7.48,"h":7.78,"l":7.465,"n":1986,"o":7.7,"t":"2026-03-20T04:00:00Z","v":327002,"vw":7.543559},{"c":7.43,"h":7.65,"l":7.26,"n":1794,"o":7.58,"t":"2026-03-23T04:00:00Z","v":94309,"vw":7.459351},{"c":7.38,"h":7.624,"l":7.36,"n":1316,"o":7.36,"t":"2026-03-24T04:00:00Z","v":59020,"vw":7.439701},{"c":7.37,"h":7.42,"l":7.265,"n":1524,"o":7.4,"t":"2026-03-25T04:00:00Z","v":59797,"vw":7.352459},{"c":7.39,"h":7.47,"l":7.32,"n":1875,"o":7.32,"t":"2026-03-26T04:00:00Z","v":56021,"vw":7.388044},{"c":7.37,"h":7.42,"l":7.25,"n":1312,"o":7.35,"t":"2026-03-27T04:00:00Z","v":51732,"vw":7.369831},{"c":7.55,"h":7.6,"l":7.325,"n":2064,"o":7.37,"t":"2026-03-30T04:00:00Z","v":102456,"vw":7.553919},{"c":7.59,"h":7.69,"l":7.5,"n":1659,"o":7.65,"t":"2026-03-31T04:00:00Z","v":77096,"vw":7.58314},{"c":7.65,"h":7.83,"l":7.57,"n":1528,"o":7.57,"t":"2026-04-01T04:00:00Z","v":54156,"vw":7.699203},{"c":7.84,"h":7.845,"l":7.62,"n":919,"o":7.62,"t":"2026-04-02T04:00:00Z","v":37883,"vw":7.783258},{"c":7.67,"h":7.87,"l":7.66,"n":1180,"o":7.8,"t":"2026-04-06T04:00:00Z","v":40586,"vw":7.7164},{"c":7.63,"h":7.725,"l":7.6,"n":1214,"o":7.67,"t":"2026-04-07T04:00:00Z","v":52760,"vw":7.64833},{"c":7.55,"h":7.81,"l":7.48,"n":2627,"o":7.81,"t":"2026-04-08T04:00:00Z","v":162432,"vw":7.545273},{"c":7.77,"h":7.77,"l":7.52,"n":1332,"o":7.52,"t":"2026-04-09T04:00:00Z","v":48921,"vw":7.678147},{"c":7.82,"h":7.85,"l":7.65,"n":1168,"o":7.76,"t":"2026-04-10T04:00:00Z","v":47963,"vw":7.785607},{"c":7.64,"h":7.81,"l":7.63,"n":1314,"o":7.76,"t":"2026-04-13T04:00:00Z","v":45455,"vw":7.681591},{"c":7.7,"h":7.75,"l":7.6701,"n":1241,"o":7.7,"t":"2026-04-14T04:00:00Z","v":43447,"vw":7.711084},{"c":7.72,"h":7.78,"l":7.6701,"n":1329,"o":7.68,"t":"2026-04-15T04:00:00Z","v":32905,"vw":7.719514},{"c":7.64,"h":7.73,"l":7.625,"n":1221,"o":7.67,"t":"2026-04-16T04:00:00Z","v":42385,"vw":7.66938},{"c":7.72,"h":7.76,"l":7.605,"n":1526,"o":7.72,"t":"2026-04-17T04:00:00Z","v":61765,"vw":7.70283},{"c":7.62,"h":7.82,"l":7.6,"n":1612,"o":7.69,"t":"2026-04-20T04:00:00Z","v":66955,"vw":7.657126},{"c":7.29,"h":7.63,"l":7.29,"n":1612,"o":7.63,"t":"2026-04-21T04:00:00Z","v":56101,"vw":7.419784},{"c":7.33,"h":7.42,"l":7.26,"n":2049,"o":7.36,"t":"2026-04-22T04:00:00Z","v":76561,"vw":7.327644},{"c":7.41,"h":7.5,"l":7.365,"n":1100,"o":7.38,"t":"2026-04-23T04:00:00Z","v":39100,"vw":7.421389},{"c":7.45,"h":7.54,"l":7.35,"n":1237,"o":7.37,"t":"2026-04-24T04:00:00Z","v":39565,"vw":7.468222},{"c":7.45,"h":7.54,"l":7.44,"n":1469,"o":7.45,"t":"2026-04-27T04:00:00Z","v":57997,"vw":7.469056},{"c":7.41,"h":7.53,"l":7.39,"n":1104,"o":7.43,"t":"2026-04-28T04:00:00Z","v":41528,"vw":7.441869},{"c":7.2,"h":7.4,"l":7.17,"n":2111,"o":7.36,"t":"2026-04-29T04:00:00Z","v":90593,"vw":7.229777},{"c":7.11,"h":7.28,"l":7.07,"n":1908,"o":7.22,"t":"2026-04-30T04:00:00Z","v":83846,"vw":7.135305},{"c":7.11,"h":7.16,"l":7.075,"n":1334,"o":7.1,"t":"2026-05-01T04:00:00Z","v":48294,"vw":7.111061},{"c":7.06,"h":7.2207,"l":7.04,"n":2274,"o":7.11,"t":"2026-05-04T04:00:00Z","v":86199,"vw":7.067857},{"c":7.03,"h":7.1,"l":7.01,"n":1549,"o":7.07,"t":"2026-05-05T04:00:00Z","v":62632,"vw":7.044828},{"c":7.01,"h":7.13,"l":6.96,"n":1972,"o":7.07,"t":"2026-05-06T04:00:00Z","v":90525,"vw":7.048439},{"c":7.16,"h":7.165,"l":6.99,"n":1350,"o":7.02,"t":"2026-05-07T04:00:00Z","v":77844,"vw":7.105369},{"c":7.07,"h":7.198,"l":7.06,"n":1029,"o":7.15,"t":"2026-05-08T04:00:00Z","v":48622,"vw":7.11608},{"c":6.96,"h":7.18,"l":6.96,"n":1436,"o":7.11,"t":"2026-05-11T04:00:00Z","v":118564,"vw":7.000184},{"c":6.97,"h":7.02,"l":6.89,"n":1569,"o":6.95,"t":"2026-05-12T04:00:00Z","v":93609,"vw":6.95326},{"c":6.66,"h":6.965,"l":6.55,"n":2741,"o":6.9,"t":"2026-05-13T04:00:00Z","v":171270,"vw":6.665757},{"c":6.96,"h":7.015,"l":6.62,"n":1725,"o":6.78,"t":"2026-05-14T04:00:00Z","v":127538,"vw":6.919536},{"c":6.7,"h":6.98,"l":6.7,"n":1345,"o":6.98,"t":"2026-05-15T04:00:00Z","v":68678,"vw":6.806144},{"c":6.84,"h":6.95,"l":6.74,"n":2459,"o":6.76,"t":"2026-05-18T04:00:00Z","v":130862,"vw":6.828679},{"c":6.8,"h":6.92,"l":6.785,"n":1976,"o":6.79,"t":"2026-05-19T04:00:00Z","v":69500,"vw":6.838204},{"c":6.97,"h":7.01,"l":6.79,"n":2043,"o":6.81,"t":"2026-05-20T04:00:00Z","v":152160,"vw":6.947617},{"c":6.99,"h":7.1199,"l":6.865,"n":2069,"o":6.92,"t":"2026-05-21T04:00:00Z","v":161833,"vw":7.018378},{"c":7.22,"h":7.235,"l":6.93,"n":2231,"o":7.03,"t":"2026-05-22T04:00:00Z","v":147361,"vw":7.073037},{"c":7.73,"h":7.76,"l":7.28,"n":2147,"o":7.36,"t":"2026-05-26T04:00:00Z","v":180574,"vw":7.538058},{"c":7.49,"h":7.7262,"l":7.375,"n":2660,"o":7.72,"t":"2026-05-27T04:00:00Z","v":126265,"vw":7.492327},{"c":7.4,"h":7.66,"l":7.39,"n":2467,"o":7.5,"t":"2026-05-28T04:00:00Z","v":154585,"vw":7.49535},{"c":7.29,"h":7.5,"l":7.27,"n":2287,"o":7.38,"t":"2026-05-29T04:00:00Z","v":143978,"vw":7.340451},{"c":7.38,"h":7.62,"l":7.33,"n":2460,"o":7.48,"t":"2026-06-01T04:00:00Z","v":266283,"vw":7.480788},{"c":7.1,"h":7.4,"l":7.1,"n":2843,"o":7.35,"t":"2026-06-02T04:00:00Z","v":197357,"vw":7.203813},{"c":7.1,"h":7.17,"l":7.02,"n":1745,"o":7.1,"t":"2026-06-03T04:00:00Z","v":95085,"vw":7.092215},{"c":7.31,"h":7.33,"l":7.11,"n":1263,"o":7.11,"t":"2026-06-04T04:00:00Z","v":64380,"vw":7.259205},{"c":7.24,"h":7.42,"l":7.22,"n":1744,"o":7.29,"t":"2026-06-05T04:00:00Z","v":105642,"vw":7.287043},{"c":7.05,"h":7.27,"l":7.02,"n":1584,"o":7.26,"t":"2026-06-08T04:00:00Z","v":100183,"vw":7.118089},{"c":7.03,"h":7.15,"l":7.03,"n":1842,"o":7.1,"t":"2026-06-09T04:00:00Z","v":96552,"vw":7.085716},{"c":7.06,"h":7.17,"l":7.04,"n":1976,"o":7.07,"t":"2026-06-10T04:00:00Z","v":122884,"vw":7.092411},{"c":6.99,"h":7.125,"l":6.94,"n":2296,"o":7.1,"t":"2026-06-11T04:00:00Z","v":92827,"vw":7.00162},{"c":7.03,"h":7.14,"l":6.98,"n":2216,"o":7,"t":"2026-06-12T04:00:00Z","v":145862,"vw":7.034931},{"c":6.72,"h":7.15,"l":6.69,"n":2195,"o":7.03,"t":"2026-06-15T04:00:00Z","v":156248,"vw":6.954982},{"c":6.88,"h":6.8954,"l":6.685,"n":1581,"o":6.75,"t":"2026-06-16T04:00:00Z","v":99369,"vw":6.842427},{"c":6.85,"h":6.9778,"l":6.76,"n":2133,"o":6.85,"t":"2026-06-17T04:00:00Z","v":146109,"vw":6.862375},{"c":7.09,"h":7.12,"l":6.8634,"n":1765,"o":6.93,"t":"2026-06-18T04:00:00Z","v":149751,"vw":7.027752},{"c":6.9,"h":7.22,"l":6.85,"n":2395,"o":7.09,"t":"2026-06-22T04:00:00Z","v":157219,"vw":7.03465},{"c":7.05,"h":7.14,"l":6.82,"n":2461,"o":6.9,"t":"2026-06-23T04:00:00Z","v":160399,"vw":7.016889},{"c":7.1,"h":7.22,"l":7.06,"n":2319,"o":7.08,"t":"2026-06-24T04:00:00Z","v":110895,"vw":7.114646},{"c":7.03,"h":7.23,"l":7,"n":1619,"o":7.13,"t":"2026-06-25T04:00:00Z","v":82294,"vw":7.081838},{"c":7.26,"h":7.47,"l":7.03,"n":2952,"o":7.03,"t":"2026-06-26T04:00:00Z","v":701582,"vw":7.270499},{"c":7.25,"h":7.26,"l":7.065,"n":2416,"o":7.26,"t":"2026-06-29T04:00:00Z","v":99698,"vw":7.189619},{"c":7.24,"h":7.33,"l":7.18,"n":1815,"o":7.26,"t":"2026-06-30T04:00:00Z","v":103779,"vw":7.245806},{"c":7.26,"h":7.365,"l":7.24,"n":2108,"o":7.24,"t":"2026-07-01T04:00:00Z","v":139638,"vw":7.294991},{"c":7.2,"h":7.35,"l":7.175,"n":1582,"o":7.26,"t":"2026-07-02T04:00:00Z","v":67806,"vw":7.225317},{"c":7.03,"h":7.2,"l":7,"n":1579,"o":7.17,"t":"2026-07-06T04:00:00Z","v":72855,"vw":7.056671},{"c":7.03,"h":7.14,"l":7.01,"n":1748,"o":7.085,"t":"2026-07-07T04:00:00Z","v":59480,"vw":7.044083},{"c":6.95,"h":7.12,"l":6.93,"n":1704,"o":7.12,"t":"2026-07-08T04:00:00Z","v":104183,"vw":7.025285},{"c":6.85,"h":6.95,"l":6.8,"n":1956,"o":6.95,"t":"2026-07-09T04:00:00Z","v":65901,"vw":6.863207},{"c":7.01,"h":7.02,"l":6.8,"n":1921,"o":6.85,"t":"2026-07-10T04:00:00Z","v":67046,"vw":6.958193},{"c":7.11,"h":7.12,"l":6.9828,"n":2703,"o":7.03,"t":"2026-07-13T04:00:00Z","v":134420,"vw":7.048676},{"c":7.07,"h":7.2199,"l":7.07,"n":1482,"o":7.13,"t":"2026-07-14T04:00:00Z","v":80459,"vw":7.132882},{"c":7.19,"h":7.2,"l":7.0093,"n":1681,"o":7.07,"t":"2026-07-15T04:00:00Z","v":89216,"vw":7.130037},{"c":7.36,"h":7.37,"l":7.02,"n":1941,"o":7.16,"t":"2026-07-16T04:00:00Z","v":129914,"vw":7.246534},{"c":7.07,"h":7.345,"l":7.035,"n":1967,"o":7.27,"t":"2026-07-17T04:00:00Z","v":96735,"vw":7.133232},{"c":7.03,"h":7.17,"l":7.02,"n":1451,"o":7.09,"t":"2026-07-20T04:00:00Z","v":64157,"vw":7.069601},{"c":7.09,"h":7.15,"l":6.915,"n":1587,"o":7,"t":"2026-07-21T04:00:00Z","v":89022,"vw":7.013545},{"c":7.16,"h":7.33,"l":7.07,"n":2039,"o":7.09,"t":"2026-07-22T04:00:00Z","v":107511,"vw":7.235919},{"c":7.15,"h":7.21,"l":6.92,"n":1752,"o":7.07,"t":"2026-07-23T04:00:00Z","v":92456,"vw":7.118228},{"c":7.36,"h":7.37,"l":7.03,"n":1892,"o":7.2,"t":"2026-07-24T04:00:00Z","v":107180,"vw":7.268829},{"c":7.35,"h":7.45,"l":7.2059,"n":1657,"o":7.37,"t":"2026-07-27T04:00:00Z","v":87279,"vw":7.343394},{"c":7.47,"h":7.68,"l":7.375,"n":1923,"o":7.41,"t":"2026-07-28T04:00:00Z","v":72845,"vw":7.510405},{"c":7.48,"h":7.54,"l":7.41,"n":2062,"o":7.5,"t":"2026-07-29T04:00:00Z","v":79591,"vw":7.464228},{"c":7.25,"h":7.58,"l":7.16,"n":1359,"o":7.48,"t":"2026-07-30T04:00:00Z","v":71373,"vw":7.360873},{"c":7.16,"h":7.33,"l":7.11,"n":1290,"o":7.29,"t":"2026-07-31T04:00:00Z","v":45131,"vw":7.178831},{"c":7.29,"h":7.4859,"l":7.18,"n":1747,"o":7.22,"t":"2026-08-03T04:00:00Z","v":65225,"vw":7.302948},{"c":7.33,"h":7.365,"l":7.17,"n":1446,"o":7.29,"t":"2026-08-04T04:00:00Z","v":66766,"vw":7.264458},{"c":7.32,"h":7.37,"l":7.263,"n":1529,"o":7.35,"t":"2026-08-05T04:00:00Z","v":42797,"vw":7.314091},{"c":7.46,"h":7.47,"l":7.23,"n":1252,"o":7.31,"t":"2026-08-06T04:00:00Z","v":56256,"vw":7.42324},{"c":7.6,"h":7.665,"l":7.3667,"n":1689,"o":7.46,"t":"2026-08-07T04:00:00Z","v":73241,"vw":7.576229},{"c":7.37,"h":7.6,"l":7.36,"n":2069,"o":7.6,"t":"2026-08-10T04:00:00Z","v":93694,"vw":7.477356},{"c":7.61,"h":7.6899,"l":7.4,"n":1450,"o":7.4,"t":"2026-08-11T04:00:00Z","v":76478,"vw":7.569298},{"c":7.61,"h":7.8,"l":7.52,"n":1914,"o":7.65,"t":"2026-08-12T04:00:00Z","v":224395,"vw":7.690946},{"c":8.89,"h":8.955,"l":7.71,"n":3543,"o":7.71,"t":"2026-08-13T04:00:00Z","v":348577,"vw":8.397112},{"c":8.6,"h":8.98,"l":8.44,"n":3699,"o":8.93,"t":"2026-08-14T04:00:00Z","v":241220,"vw":8.68241},{"c":8.88,"h":8.9,"l":8.45,"n":3764,"o":8.57,"t":"2026-08-17T04:00:00Z","v":175438,"vw":8.748088},{"c":8.77,"h":8.95,"l":8.71,"n":1690,"o":8.87,"t":"2026-08-18T04:00:00Z","v":78405,"vw":8.817302},{"c":8.91,"h":8.985,"l":8.74,"n":2268,"o":8.85,"t":"2026-08-19T04:00:00Z","v":100779,"vw":8.891485},{"c":8.87,"h":8.93,"l":8.7102,"n":1581,"o":8.84,"t":"2026-08-20T04:00:00Z","v":56087,"vw":8.848138},{"c":8.88,"h":8.9,"l":8.77,"n":1918,"o":8.89,"t":"2026-08-21T04:00:00Z","v":71417,"vw":8.847965},{"c":9.36,"h":9.575,"l":9.26,"n":4370,"o":9.28,"t":"2026-08-24T04:00:00Z","v":286437,"vw":9.399542},{"c":9.37,"h":9.5,"l":9.3,"n":2459,"o":9.42,"t":"2026-08-25T04:00:00Z","v":119067,"vw":9.382492},{"c":9.28,"h":9.385,"l":9.21,"n":1931,"o":9.36,"t":"2026-08-26T04:00:00Z","v":63057,"vw":9.294666},{"c":9.17,"h":9.33,"l":9.05,"n":1982,"o":9.25,"t":"2026-08-27T04:00:00Z","v":84310,"vw":9.159166},{"c":9.13,"h":9.24,"l":9.055,"n":1898,"o":9.19,"t":"2026-08-28T04:00:00Z","v":87358,"vw":9.117945},{"c":9.195,"h":9.21,"l":9.03,"n":2557,"o":9.09,"t":"2026-08-31T04:00:00Z","v":94826,"vw":9.142479},{"c":8.93,"h":9.41,"l":8.88,"n":3489,"o":9.19,"t":"2026-09-01T04:00:00Z","v":92958,"vw":9.018431},{"c":8.8,"h":9.04,"l":8.8,"n":2092,"o":8.97,"t":"2026-09-02T04:00:00Z","v":89598,"vw":8.900508},{"c":8.92,"h":8.94,"l":8.78,"n":2287,"o":8.85,"t":"2026-09-03T04:00:00Z","v":55721,"vw":8.867371},{"c":8.9,"h":8.935,"l":8.8251,"n":1359,"o":8.9,"t":"2026-09-04T04:00:00Z","v":41180,"vw":8.884245},{"c":8.81,"h":8.99,"l":8.805,"n":1510,"o":8.9,"t":"2026-09-08T04:00:00Z","v":48930,"vw":8.861319},{"c":8.79,"h":8.9999,"l":8.74,"n":2487,"o":8.8,"t":"2026-09-09T04:00:00Z","v":123922,"vw":8.80527},{"c":8.77,"h":8.84,"l":8.6601,"n":1607,"o":8.78,"t":"2026-09-10T04:00:00Z","v":59387,"vw":8.755088},{"c":8.71,"h":8.822,"l":8.65,"n":1435,"o":8.81,"t":"2026-09-11T04:00:00Z","v":46083,"vw":8.708082},{"c":8.69,"h":8.76,"l":8.58,"n":1630,"o":8.66,"t":"2026-09-14T04:00:00Z","v":82419,"vw":8.687365},{"c":8.69,"h":8.8,"l":8.65,"n":2095,"o":8.68,"t":"2026-09-15T04:00:00Z","v":82365,"vw":8.718665},{"c":8.71,"h":8.73,"l":8.59,"n":1856,"o":8.7,"t":"2026-09-16T04:00:00Z","v":65131,"vw":8.660511},{"c":8.49,"h":8.84,"l":8.48,"n":2455,"o":8.75,"t":"2026-09-17T04:00:00Z","v":95735,"vw":8.634907},{"c":8.5,"h":8.63,"l":8.32,"n":2027,"o":8.49,"t":"2026-09-18T04:00:00Z","v":183518,"vw":8.495804},{"c":8.41,"h":8.54,"l":8.33,"n":2450,"o":8.51,"t":"2026-09-21T04:00:00Z","v":93158,"vw":8.410036},{"c":8.29,"h":8.41,"l":8.22,"n":2648,"o":8.41,"t":"2026-09-22T04:00:00Z","v":96588,"vw":8.301223},{"c":8.08,"h":8.29,"l":8.03,"n":2554,"o":8.29,"t":"2026-09-23T04:00:00Z","v":128740,"vw":8.071545},{"c":7.94,"h":8.12,"l":7.78,"n":2459,"o":8.12,"t":"2026-09-24T04:00:00Z","v":96065,"vw":7.899833},{"c":8.1,"h":8.14,"l":7.8913,"n":1402,"o":7.92,"t":"2026-09-25T04:00:00Z","v":43759,"vw":8.055143},{"c":7.95,"h":8.27,"l":7.92,"n":1136,"o":8.06,"t":"2026-09-28T04:00:00Z","v":68835,"vw":8.012813},{"c":7.98,"h":8.02,"l":7.875,"n":1712,"o":7.9,"t":"2026-09-29T04:00:00Z","v":49349,"vw":7.952153},{"c":7.95,"h":8.2235,"l":7.95,"n":1816,"o":8.03,"t":"2026-09-30T04:00:00Z","v":55472,"vw":7.989618},{"c":8,"h":8.01,"l":7.8,"n":1848,"o":7.95,"t":"2026-10-01T04:00:00Z","v":92473,"vw":7.918966},{"c":8.13,"h":8.2,"l":8.05,"n":1250,"o":8.07,"t":"2026-10-02T04:00:00Z","v":42067,"vw":8.140599},{"c":8.01,"h":8.13,"l":7.98,"n":1929,"o":8.1,"t":"2026-10-05T04:00:00Z","v":39870,"vw":8.016021},{"c":8.09,"h":8.18,"l":8.04,"n":1211,"o":8.04,"t":"2026-10-06T04:00:00Z","v":30819,"vw":8.113316},{"c":8.15,"h":8.275,"l":8.01,"n":1599,"o":8.25,"t":"2026-10-07T04:00:00Z","v":66435,"vw":8.158554},{"c":8.16,"h":8.235,"l":8.06,"n":1287,"o":8.15,"t":"2026-10-08T04:00:00Z","v":49015,"vw":8.158505},{"c":8.14,"h":8.21,"l":8.1,"n":1110,"o":8.18,"t":"2026-10-09T04:00:00Z","v":25804,"vw":8.153364},{"c":8.2,"h":8.24,"l":8.1,"n":1202,"o":8.1,"t":"2026-10-12T04:00:00Z","v":34896,"vw":8.182502},{"c":8.07,"h":8.215,"l":8.05,"n":1258,"o":8.19,"t":"2026-10-13T04:00:00Z","v":39191,"vw":8.086024},{"c":7.94,"h":8.0965,"l":7.9001,"n":1538,"o":8.04,"t":"2026-10-14T04:00:00Z","v":69642,"vw":7.972961},{"c":8.09,"h":8.112686,"l":7.9601,"n":1353,"o":8,"t":"2026-10-15T04:00:00Z","v":42317,"vw":8.07491},{"c":7.99,"h":8.14,"l":7.9727,"n":1352,"o":8.11,"t":"2026-10-16T04:00:00Z","v":45918,"vw":8.042195},{"c":7.82,"h":7.99,"l":7.8126,"n":1214,"o":7.99,"t":"2026-10-19T04:00:00Z","v":28008,"vw":7.849578},{"c":7.77,"h":7.92,"l":7.7601,"n":1126,"o":7.84,"t":"2026-10-20T04:00:00Z","v":33346,"vw":7.813953},{"c":7.65,"h":7.83,"l":7.64,"n":1219,"o":7.83,"t":"2026-10-21T04:00:00Z","v":38516,"vw":7.725499},{"c":7.9,"h":7.91,"l":7.67,"n":1082,"o":7.67,"t":"2026-10-22T04:00:00Z","v":36854,"vw":7.847897}],"volatilityBars":[{"c":8.485,"h":8.54,"l":8.485,"n":71,"o":8.51,"t":"2026-09-21T13:30:00Z","v":2546,"vw":8.516607},{"c":8.41,"h":8.505,"l":8.33,"n":81,"o":8.505,"t":"2026-09-21T13:45:00Z","v":8116,"vw":8.417867},{"c":8.355,"h":8.39,"l":8.34,"n":26,"o":8.34,"t":"2026-09-21T14:00:00Z","v":1751,"vw":8.356901},{"c":8.38,"h":8.41,"l":8.37,"n":28,"o":8.385,"t":"2026-09-21T14:15:00Z","v":2338,"vw":8.383693},{"c":8.38,"h":8.395,"l":8.34,"n":32,"o":8.395,"t":"2026-09-21T14:30:00Z","v":1519,"vw":8.363733},{"c":8.34,"h":8.395,"l":8.34,"n":13,"o":8.35,"t":"2026-09-21T14:45:00Z","v":1529,"vw":8.348151},{"c":8.37,"h":8.4,"l":8.34,"n":22,"o":8.34,"t":"2026-09-21T15:00:00Z","v":2374,"vw":8.356332},{"c":8.445,"h":8.445,"l":8.41,"n":20,"o":8.42,"t":"2026-09-21T15:15:00Z","v":1120,"vw":8.417134},{"c":8.425,"h":8.43,"l":8.39,"n":20,"o":8.42,"t":"2026-09-21T15:30:00Z","v":1263,"vw":8.4045},{"c":8.435,"h":8.435,"l":8.4,"n":12,"o":8.43,"t":"2026-09-21T15:45:00Z","v":1047,"vw":8.411841},{"c":8.43,"h":8.435,"l":8.39,"n":50,"o":8.39,"t":"2026-09-21T16:00:00Z","v":2629,"vw":8.410944},{"c":8.41,"h":8.41,"l":8.41,"n":4,"o":8.41,"t":"2026-09-21T16:15:00Z","v":901,"vw":8.41},{"c":8.43,"h":8.46,"l":8.43,"n":20,"o":8.44,"t":"2026-09-21T16:30:00Z","v":1642,"vw":8.442727},{"c":8.45,"h":8.45,"l":8.41,"n":55,"o":8.43,"t":"2026-09-21T16:45:00Z","v":2178,"vw":8.42204},{"c":8.42,"h":8.44,"l":8.42,"n":90,"o":8.44,"t":"2026-09-21T17:00:00Z","v":3181,"vw":8.425464},{"c":8.42,"h":8.46,"l":8.42,"n":92,"o":8.435,"t":"2026-09-21T17:15:00Z","v":2632,"vw":8.443443},{"c":8.4,"h":8.425,"l":8.4,"n":37,"o":8.425,"t":"2026-09-21T17:30:00Z","v":1827,"vw":8.403715},{"c":8.42,"h":8.42,"l":8.4,"n":14,"o":8.41,"t":"2026-09-21T17:45:00Z","v":1405,"vw":8.405328},{"c":8.4,"h":8.4,"l":8.4,"n":23,"o":8.4,"t":"2026-09-21T18:00:00Z","v":1159,"vw":8.4},{"c":8.41,"h":8.41,"l":8.39,"n":53,"o":8.41,"t":"2026-09-21T18:15:00Z","v":2621,"vw":8.398525},{"c":8.39,"h":8.4,"l":8.38,"n":23,"o":8.4,"t":"2026-09-21T18:30:00Z","v":1631,"vw":8.385435},{"c":8.41,"h":8.41,"l":8.4,"n":83,"o":8.4,"t":"2026-09-21T18:45:00Z","v":2073,"vw":8.404088},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-09-21T19:00:00Z","v":127,"vw":8.41},{"c":8.42,"h":8.44,"l":8.42,"n":44,"o":8.44,"t":"2026-09-21T19:15:00Z","v":1154,"vw":8.431996},{"c":8.41,"h":8.41,"l":8.41,"n":84,"o":8.41,"t":"2026-09-21T19:30:00Z","v":3849,"vw":8.41},{"c":8.39,"h":8.43,"l":8.39,"n":399,"o":8.42,"t":"2026-09-21T19:45:00Z","v":15848,"vw":8.412244},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-09-21T20:00:00Z","v":11027,"vw":8.41},{"c":8.38,"h":8.41,"l":8.36,"n":28,"o":8.41,"t":"2026-09-22T13:30:00Z","v":1029,"vw":8.401919},{"c":8.32,"h":8.34,"l":8.31,"n":27,"o":8.31,"t":"2026-09-22T13:45:00Z","v":718,"vw":8.3225},{"c":8.2994,"h":8.3266,"l":8.29,"n":63,"o":8.3266,"t":"2026-09-22T14:00:00Z","v":3314,"vw":8.300522},{"c":8.325,"h":8.325,"l":8.295,"n":46,"o":8.3,"t":"2026-09-22T14:15:00Z","v":2436,"vw":8.301643},{"c":8.295,"h":8.295,"l":8.295,"n":5,"o":8.295,"t":"2026-09-22T14:30:00Z","v":164,"vw":8.295},{"c":8.269,"h":8.27,"l":8.26,"n":53,"o":8.27,"t":"2026-09-22T14:45:00Z","v":2042,"vw":8.265887},{"c":8.22,"h":8.24,"l":8.22,"n":34,"o":8.24,"t":"2026-09-22T15:00:00Z","v":1001,"vw":8.233333},{"c":8.2352,"h":8.2352,"l":8.2352,"n":4,"o":8.2352,"t":"2026-09-22T15:30:00Z","v":363,"vw":8.2352},{"c":8.22,"h":8.22,"l":8.22,"n":27,"o":8.22,"t":"2026-09-22T15:45:00Z","v":386,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-09-22T16:00:00Z","v":324,"vw":8.22},{"c":8.2648,"h":8.2648,"l":8.22,"n":46,"o":8.22,"t":"2026-09-22T16:15:00Z","v":5872,"vw":8.23573},{"c":8.26,"h":8.275,"l":8.26,"n":15,"o":8.26,"t":"2026-09-22T16:30:00Z","v":684,"vw":8.269},{"c":8.305,"h":8.305,"l":8.295,"n":60,"o":8.3,"t":"2026-09-22T16:45:00Z","v":3082,"vw":8.30026},{"c":8.31,"h":8.33,"l":8.27,"n":123,"o":8.305,"t":"2026-09-22T17:00:00Z","v":9755,"vw":8.304176},{"c":8.31,"h":8.31,"l":8.31,"n":12,"o":8.31,"t":"2026-09-22T17:15:00Z","v":255,"vw":8.31},{"c":8.37,"h":8.37,"l":8.31,"n":77,"o":8.315,"t":"2026-09-22T17:30:00Z","v":2392,"vw":8.328824},{"c":8.33,"h":8.35,"l":8.325,"n":38,"o":8.35,"t":"2026-09-22T17:45:00Z","v":1904,"vw":8.342085},{"c":8.33,"h":8.35,"l":8.325,"n":56,"o":8.34,"t":"2026-09-22T18:00:00Z","v":2216,"vw":8.335774},{"c":8.31,"h":8.35,"l":8.31,"n":69,"o":8.33,"t":"2026-09-22T18:15:00Z","v":2324,"vw":8.324667},{"c":8.35,"h":8.37,"l":8.325,"n":52,"o":8.325,"t":"2026-09-22T18:30:00Z","v":3347,"vw":8.345038},{"c":8.325,"h":8.34,"l":8.31,"n":43,"o":8.34,"t":"2026-09-22T18:45:00Z","v":2087,"vw":8.3217},{"c":8.33,"h":8.355,"l":8.31,"n":99,"o":8.31,"t":"2026-09-22T19:00:00Z","v":4236,"vw":8.325069},{"c":8.33,"h":8.335,"l":8.315,"n":86,"o":8.335,"t":"2026-09-22T19:15:00Z","v":3197,"vw":8.324049},{"c":8.31,"h":8.35,"l":8.31,"n":46,"o":8.32,"t":"2026-09-22T19:30:00Z","v":1924,"vw":8.336525},{"c":8.29,"h":8.31,"l":8.28,"n":527,"o":8.31,"t":"2026-09-22T19:45:00Z","v":20231,"vw":8.296968},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-09-22T20:00:00Z","v":10585,"vw":8.29},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-09-23T11:45:00Z","v":204,"vw":8.18},{"c":8.17,"h":8.29,"l":8.16,"n":51,"o":8.29,"t":"2026-09-23T13:30:00Z","v":7457,"vw":8.198253},{"c":8.05,"h":8.1889,"l":8.05,"n":108,"o":8.1889,"t":"2026-09-23T13:45:00Z","v":2564,"vw":8.13216},{"c":8.1999,"h":8.1999,"l":8.09,"n":23,"o":8.09,"t":"2026-09-23T14:00:00Z","v":2200,"vw":8.14209},{"c":8.06,"h":8.2,"l":8.06,"n":76,"o":8.12,"t":"2026-09-23T14:15:00Z","v":4029,"vw":8.128349},{"c":8.075,"h":8.11,"l":8.075,"n":43,"o":8.08,"t":"2026-09-23T14:30:00Z","v":6791,"vw":8.106017},{"c":8.03,"h":8.075,"l":8.03,"n":119,"o":8.05,"t":"2026-09-23T14:45:00Z","v":9217,"vw":8.041071},{"c":8.0542,"h":8.0542,"l":8.0401,"n":29,"o":8.045,"t":"2026-09-23T15:00:00Z","v":1546,"vw":8.047834},{"c":8.055,"h":8.06,"l":8.03,"n":110,"o":8.04,"t":"2026-09-23T15:15:00Z","v":7619,"vw":8.035453},{"c":8.07,"h":8.075,"l":8.06,"n":140,"o":8.07,"t":"2026-09-23T15:30:00Z","v":4299,"vw":8.06994},{"c":8.04,"h":8.06,"l":8.03,"n":43,"o":8.06,"t":"2026-09-23T15:45:00Z","v":1642,"vw":8.038039},{"c":8.065,"h":8.065,"l":8.03,"n":27,"o":8.03,"t":"2026-09-23T16:00:00Z","v":1455,"vw":8.057727},{"c":8.04,"h":8.05,"l":8.04,"n":20,"o":8.05,"t":"2026-09-23T16:15:00Z","v":691,"vw":8.045},{"c":8.03,"h":8.03,"l":8.03,"n":22,"o":8.03,"t":"2026-09-23T16:30:00Z","v":1332,"vw":8.03},{"c":8.03,"h":8.04,"l":8.03,"n":34,"o":8.04,"t":"2026-09-23T16:45:00Z","v":1644,"vw":8.0325},{"c":8.03,"h":8.03,"l":8.03,"n":22,"o":8.03,"t":"2026-09-23T17:00:00Z","v":940,"vw":8.03},{"c":8.055,"h":8.055,"l":8.03,"n":34,"o":8.04,"t":"2026-09-23T17:15:00Z","v":2006,"vw":8.03654},{"c":8.0699,"h":8.0699,"l":8.03,"n":27,"o":8.05,"t":"2026-09-23T17:30:00Z","v":1426,"vw":8.037979},{"c":8.05,"h":8.05,"l":8.05,"n":7,"o":8.05,"t":"2026-09-23T17:45:00Z","v":535,"vw":8.05},{"c":8.04,"h":8.06,"l":8.04,"n":56,"o":8.06,"t":"2026-09-23T18:00:00Z","v":1333,"vw":8.046429},{"c":8.04,"h":8.04,"l":8.03,"n":16,"o":8.03,"t":"2026-09-23T18:15:00Z","v":972,"vw":8.031555},{"c":8.04,"h":8.04,"l":8.03,"n":49,"o":8.03,"t":"2026-09-23T18:30:00Z","v":1491,"vw":8.035107},{"c":8.04,"h":8.04,"l":8.03,"n":50,"o":8.03,"t":"2026-09-23T18:45:00Z","v":2113,"vw":8.033339},{"c":8.03,"h":8.0422,"l":8.03,"n":25,"o":8.0422,"t":"2026-09-23T19:00:00Z","v":2797,"vw":8.033039},{"c":8.03,"h":8.04,"l":8.03,"n":38,"o":8.04,"t":"2026-09-23T19:15:00Z","v":3417,"vw":8.030647},{"c":8.05,"h":8.07,"l":8.03,"n":175,"o":8.03,"t":"2026-09-23T19:30:00Z","v":13598,"vw":8.035328},{"c":8.08,"h":8.08,"l":8.05,"n":419,"o":8.06,"t":"2026-09-23T19:45:00Z","v":21153,"vw":8.059018},{"c":8.08,"h":8.08,"l":8.08,"n":13,"o":8.08,"t":"2026-09-23T20:00:00Z","v":13641,"vw":8.08},{"c":8,"h":8.12,"l":7.97,"n":64,"o":8.12,"t":"2026-09-24T13:30:00Z","v":3010,"vw":8.085438},{"c":7.92,"h":7.9875,"l":7.92,"n":20,"o":7.9875,"t":"2026-09-24T13:45:00Z","v":1589,"vw":7.925109},{"c":7.94,"h":7.985,"l":7.92,"n":77,"o":7.92,"t":"2026-09-24T14:00:00Z","v":3777,"vw":7.937516},{"c":7.9,"h":7.93,"l":7.9,"n":56,"o":7.93,"t":"2026-09-24T14:15:00Z","v":2540,"vw":7.917247},{"c":7.85,"h":7.885,"l":7.85,"n":58,"o":7.86,"t":"2026-09-24T14:30:00Z","v":2438,"vw":7.866983},{"c":7.845,"h":7.85,"l":7.83,"n":34,"o":7.85,"t":"2026-09-24T14:45:00Z","v":909,"vw":7.842708},{"c":7.82,"h":7.8578,"l":7.78,"n":149,"o":7.8578,"t":"2026-09-24T15:00:00Z","v":6532,"vw":7.809807},{"c":7.83,"h":7.85,"l":7.83,"n":8,"o":7.85,"t":"2026-09-24T15:15:00Z","v":466,"vw":7.845},{"c":7.82,"h":7.855,"l":7.82,"n":29,"o":7.855,"t":"2026-09-24T15:30:00Z","v":1400,"vw":7.844514},{"c":7.87,"h":7.88,"l":7.82,"n":55,"o":7.82,"t":"2026-09-24T15:45:00Z","v":2205,"vw":7.853433},{"c":7.875,"h":7.875,"l":7.875,"n":1,"o":7.875,"t":"2026-09-24T16:00:00Z","v":200,"vw":7.875},{"c":7.89,"h":7.92,"l":7.86,"n":69,"o":7.875,"t":"2026-09-24T16:15:00Z","v":2770,"vw":7.891056},{"c":7.905,"h":7.905,"l":7.905,"n":9,"o":7.905,"t":"2026-09-24T16:30:00Z","v":684,"vw":7.905},{"c":7.905,"h":7.905,"l":7.88,"n":12,"o":7.905,"t":"2026-09-24T16:45:00Z","v":1568,"vw":7.900514},{"c":7.9199,"h":7.9199,"l":7.88,"n":55,"o":7.88,"t":"2026-09-24T17:00:00Z","v":2897,"vw":7.896738},{"c":7.885,"h":7.9,"l":7.885,"n":30,"o":7.9,"t":"2026-09-24T17:15:00Z","v":1015,"vw":7.897414},{"c":7.84,"h":7.86,"l":7.835,"n":37,"o":7.86,"t":"2026-09-24T17:30:00Z","v":1853,"vw":7.843182},{"c":7.85,"h":7.87,"l":7.845,"n":37,"o":7.845,"t":"2026-09-24T17:45:00Z","v":2266,"vw":7.865071},{"c":7.86,"h":7.86,"l":7.84,"n":39,"o":7.85,"t":"2026-09-24T18:00:00Z","v":2002,"vw":7.852258},{"c":7.85,"h":7.86,"l":7.85,"n":25,"o":7.86,"t":"2026-09-24T18:15:00Z","v":937,"vw":7.856745},{"c":7.855,"h":7.86,"l":7.84,"n":66,"o":7.85,"t":"2026-09-24T18:30:00Z","v":3307,"vw":7.849643},{"c":7.865,"h":7.865,"l":7.855,"n":43,"o":7.855,"t":"2026-09-24T18:45:00Z","v":1449,"vw":7.858429},{"c":7.875,"h":7.885,"l":7.865,"n":47,"o":7.865,"t":"2026-09-24T19:00:00Z","v":2019,"vw":7.875238},{"c":7.85,"h":7.8876,"l":7.85,"n":59,"o":7.8876,"t":"2026-09-24T19:15:00Z","v":1714,"vw":7.867732},{"c":7.885,"h":7.89,"l":7.84,"n":127,"o":7.865,"t":"2026-09-24T19:30:00Z","v":5629,"vw":7.864421},{"c":7.93,"h":7.93,"l":7.87,"n":411,"o":7.885,"t":"2026-09-24T19:45:00Z","v":13961,"vw":7.906837},{"c":7.94,"h":7.94,"l":7.94,"n":7,"o":7.94,"t":"2026-09-24T20:00:00Z","v":14236,"vw":7.94},{"c":8,"h":8,"l":7.92,"n":30,"o":7.92,"t":"2026-09-25T13:30:00Z","v":1094,"vw":7.962781},{"c":7.94,"h":7.99,"l":7.94,"n":20,"o":7.94,"t":"2026-09-25T14:00:00Z","v":4778,"vw":7.945435},{"c":8.04,"h":8.04,"l":7.8913,"n":21,"o":7.94,"t":"2026-09-25T14:15:00Z","v":1926,"vw":7.936112},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-09-25T14:45:00Z","v":115,"vw":8.02},{"c":8.0025,"h":8.005,"l":8.0025,"n":7,"o":8.005,"t":"2026-09-25T15:00:00Z","v":327,"vw":8.004167},{"c":8.025,"h":8.025,"l":8.025,"n":3,"o":8.025,"t":"2026-09-25T15:15:00Z","v":102,"vw":8.025},{"c":8.02,"h":8.02,"l":8.02,"n":14,"o":8.02,"t":"2026-09-25T15:30:00Z","v":594,"vw":8.02},{"c":8.045,"h":8.05,"l":8.02,"n":45,"o":8.025,"t":"2026-09-25T15:45:00Z","v":1625,"vw":8.033823},{"c":8.1,"h":8.11,"l":8.08,"n":25,"o":8.08,"t":"2026-09-25T16:00:00Z","v":1619,"vw":8.095},{"c":8.1,"h":8.14,"l":8.08,"n":22,"o":8.14,"t":"2026-09-25T16:15:00Z","v":968,"vw":8.099951},{"c":8.11,"h":8.11,"l":8.1,"n":29,"o":8.11,"t":"2026-09-25T16:30:00Z","v":711,"vw":8.105},{"c":8.115,"h":8.115,"l":8.115,"n":16,"o":8.115,"t":"2026-09-25T16:45:00Z","v":284,"vw":8.115},{"c":8.115,"h":8.115,"l":8.115,"n":11,"o":8.115,"t":"2026-09-25T17:15:00Z","v":398,"vw":8.115},{"c":8.09,"h":8.095,"l":8.08,"n":12,"o":8.08,"t":"2026-09-25T17:45:00Z","v":804,"vw":8.092097},{"c":8.08,"h":8.1,"l":8.08,"n":31,"o":8.1,"t":"2026-09-25T18:15:00Z","v":597,"vw":8.086667},{"c":8.1,"h":8.1,"l":8.1,"n":9,"o":8.1,"t":"2026-09-25T18:30:00Z","v":388,"vw":8.1},{"c":8.13,"h":8.13,"l":8.115,"n":30,"o":8.115,"t":"2026-09-25T18:45:00Z","v":723,"vw":8.1225},{"c":8.12,"h":8.12,"l":8.09,"n":23,"o":8.09,"t":"2026-09-25T19:00:00Z","v":675,"vw":8.11},{"c":8.1,"h":8.11,"l":8.1,"n":15,"o":8.11,"t":"2026-09-25T19:15:00Z","v":487,"vw":8.106667},{"c":8.11,"h":8.11,"l":8.11,"n":16,"o":8.11,"t":"2026-09-25T19:30:00Z","v":575,"vw":8.11},{"c":8.1,"h":8.14,"l":8.08,"n":185,"o":8.125,"t":"2026-09-25T19:45:00Z","v":6536,"vw":8.111151},{"c":7.94,"h":8.1,"l":7.94,"n":27,"o":8.1,"t":"2026-09-25T20:00:00Z","v":11076,"vw":8.071045},{"c":8.015,"h":8.27,"l":8.0101,"n":67,"o":8.06,"t":"2026-09-28T13:30:00Z","v":14049,"vw":8.092364},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-28T13:45:00Z","v":200,"vw":8.09},{"c":8.0853,"h":8.12,"l":8.0853,"n":10,"o":8.09,"t":"2026-09-28T14:00:00Z","v":883,"vw":8.096217},{"c":8.145,"h":8.145,"l":8.145,"n":10,"o":8.145,"t":"2026-09-28T14:15:00Z","v":842,"vw":8.145},{"c":8.055,"h":8.12,"l":8.05,"n":51,"o":8.1037,"t":"2026-09-28T14:30:00Z","v":4031,"vw":8.067898},{"c":8.0101,"h":8.0101,"l":8.0101,"n":6,"o":8.0101,"t":"2026-09-28T15:00:00Z","v":167,"vw":8.0101},{"c":7.995,"h":8.01,"l":7.98,"n":103,"o":8.01,"t":"2026-09-28T15:15:00Z","v":2708,"vw":7.998579},{"c":7.995,"h":7.995,"l":7.9792,"n":7,"o":7.995,"t":"2026-09-28T15:30:00Z","v":938,"vw":7.991105},{"c":7.995,"h":7.995,"l":7.995,"n":5,"o":7.995,"t":"2026-09-28T15:45:00Z","v":300,"vw":7.995},{"c":7.95,"h":8,"l":7.95,"n":40,"o":7.995,"t":"2026-09-28T16:00:00Z","v":1932,"vw":7.988895},{"c":7.99,"h":8.058,"l":7.98,"n":38,"o":7.98,"t":"2026-09-28T16:15:00Z","v":1598,"vw":7.995005},{"c":7.955,"h":7.955,"l":7.955,"n":2,"o":7.955,"t":"2026-09-28T16:30:00Z","v":104,"vw":7.955},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-09-28T16:45:00Z","v":422,"vw":7.95},{"c":8,"h":8.04,"l":7.98,"n":33,"o":7.98,"t":"2026-09-28T17:00:00Z","v":2430,"vw":7.996579},{"c":8.03,"h":8.03,"l":7.99,"n":10,"o":7.995,"t":"2026-09-28T17:15:00Z","v":586,"vw":8.001045},{"c":8.0261,"h":8.0261,"l":8.0261,"n":3,"o":8.0261,"t":"2026-09-28T17:30:00Z","v":313,"vw":8.0261},{"c":7.98,"h":8.005,"l":7.97,"n":10,"o":8.005,"t":"2026-09-28T17:45:00Z","v":1830,"vw":7.99801},{"c":7.988,"h":7.988,"l":7.97,"n":30,"o":7.97,"t":"2026-09-28T18:15:00Z","v":3937,"vw":7.983539},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-09-28T18:30:00Z","v":415,"vw":7.98},{"c":7.97,"h":7.98,"l":7.97,"n":31,"o":7.98,"t":"2026-09-28T18:45:00Z","v":614,"vw":7.975357},{"c":7.95,"h":7.95,"l":7.95,"n":12,"o":7.95,"t":"2026-09-28T19:00:00Z","v":366,"vw":7.95},{"c":7.94,"h":7.94,"l":7.92,"n":45,"o":7.93,"t":"2026-09-28T19:15:00Z","v":1658,"vw":7.93},{"c":7.9421,"h":7.95,"l":7.93,"n":12,"o":7.95,"t":"2026-09-28T19:30:00Z","v":629,"vw":7.938742},{"c":7.95,"h":7.96,"l":7.94,"n":168,"o":7.945,"t":"2026-09-28T19:45:00Z","v":6852,"vw":7.948662},{"c":7.81,"h":7.95,"l":7.79,"n":25,"o":7.95,"t":"2026-09-28T20:00:00Z","v":16026,"vw":7.92328},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-09-28T20:45:00Z","v":213,"vw":7.9},{"c":7.895,"h":7.9,"l":7.89,"n":33,"o":7.9,"t":"2026-09-29T13:30:00Z","v":1127,"vw":7.896612},{"c":7.93,"h":7.93,"l":7.9,"n":10,"o":7.9,"t":"2026-09-29T13:45:00Z","v":426,"vw":7.912812},{"c":7.92,"h":7.93,"l":7.895,"n":34,"o":7.915,"t":"2026-09-29T14:00:00Z","v":5566,"vw":7.914667},{"c":7.9591,"h":7.9591,"l":7.92,"n":10,"o":7.92,"t":"2026-09-29T14:15:00Z","v":719,"vw":7.944205},{"c":7.915,"h":7.915,"l":7.915,"n":6,"o":7.915,"t":"2026-09-29T14:30:00Z","v":129,"vw":7.915},{"c":7.94,"h":7.94,"l":7.94,"n":11,"o":7.94,"t":"2026-09-29T14:45:00Z","v":163,"vw":7.94},{"c":7.88,"h":7.895,"l":7.875,"n":36,"o":7.875,"t":"2026-09-29T15:15:00Z","v":1771,"vw":7.879333},{"c":7.895,"h":7.895,"l":7.895,"n":7,"o":7.895,"t":"2026-09-29T15:30:00Z","v":225,"vw":7.895},{"c":7.93,"h":7.97,"l":7.91,"n":49,"o":7.91,"t":"2026-09-29T15:45:00Z","v":2170,"vw":7.932696},{"c":7.95,"h":7.95,"l":7.93,"n":16,"o":7.94,"t":"2026-09-29T16:00:00Z","v":1021,"vw":7.935333},{"c":7.94,"h":7.965,"l":7.935,"n":19,"o":7.965,"t":"2026-09-29T16:15:00Z","v":700,"vw":7.946387},{"c":7.94,"h":7.945,"l":7.94,"n":14,"o":7.945,"t":"2026-09-29T16:30:00Z","v":1215,"vw":7.9435},{"c":7.93,"h":7.93,"l":7.93,"n":9,"o":7.93,"t":"2026-09-29T17:00:00Z","v":136,"vw":7.93},{"c":7.92,"h":7.94,"l":7.92,"n":37,"o":7.94,"t":"2026-09-29T17:15:00Z","v":1503,"vw":7.932265},{"c":7.925,"h":7.925,"l":7.925,"n":4,"o":7.925,"t":"2026-09-29T17:30:00Z","v":511,"vw":7.925},{"c":7.93,"h":7.96,"l":7.925,"n":53,"o":7.95,"t":"2026-09-29T17:45:00Z","v":1497,"vw":7.943219},{"c":7.95,"h":7.95,"l":7.95,"n":9,"o":7.95,"t":"2026-09-29T18:00:00Z","v":220,"vw":7.95},{"c":7.95,"h":7.95,"l":7.94,"n":25,"o":7.95,"t":"2026-09-29T18:15:00Z","v":957,"vw":7.945},{"c":7.965,"h":7.965,"l":7.96,"n":14,"o":7.96,"t":"2026-09-29T18:30:00Z","v":1174,"vw":7.963421},{"c":7.97,"h":7.97,"l":7.97,"n":4,"o":7.97,"t":"2026-09-29T19:00:00Z","v":103,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":63,"o":7.96,"t":"2026-09-29T19:15:00Z","v":706,"vw":7.96},{"c":7.98,"h":7.99,"l":7.97,"n":91,"o":7.97,"t":"2026-09-29T19:30:00Z","v":3907,"vw":7.977855},{"c":8.02,"h":8.02,"l":7.975,"n":232,"o":7.98,"t":"2026-09-29T19:45:00Z","v":7047,"vw":7.993328},{"c":7.98,"h":7.98,"l":7.98,"n":10,"o":7.98,"t":"2026-09-29T20:00:00Z","v":8807,"vw":7.98},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-09-30T13:15:00Z","v":380,"vw":8},{"c":8.015,"h":8.2235,"l":8.015,"n":27,"o":8.03,"t":"2026-09-30T13:30:00Z","v":2387,"vw":8.043647},{"c":8.035,"h":8.09,"l":8.01,"n":73,"o":8.03,"t":"2026-09-30T13:45:00Z","v":3848,"vw":8.04826},{"c":8.125,"h":8.13,"l":8.125,"n":18,"o":8.13,"t":"2026-09-30T14:00:00Z","v":1359,"vw":8.129102},{"c":8.035,"h":8.035,"l":8.035,"n":11,"o":8.035,"t":"2026-09-30T15:15:00Z","v":200,"vw":8.035},{"c":8.03,"h":8.035,"l":8.03,"n":27,"o":8.035,"t":"2026-09-30T15:30:00Z","v":836,"vw":8.03102},{"c":8.035,"h":8.035,"l":8.035,"n":3,"o":8.035,"t":"2026-09-30T15:45:00Z","v":301,"vw":8.035},{"c":8.055,"h":8.055,"l":8.04,"n":24,"o":8.04,"t":"2026-09-30T16:00:00Z","v":724,"vw":8.047609},{"c":8.05,"h":8.05,"l":8.05,"n":19,"o":8.05,"t":"2026-09-30T16:30:00Z","v":239,"vw":8.05},{"c":8.04,"h":8.04,"l":8.04,"n":12,"o":8.04,"t":"2026-09-30T16:45:00Z","v":366,"vw":8.04},{"c":8.035,"h":8.035,"l":8.035,"n":16,"o":8.035,"t":"2026-09-30T17:15:00Z","v":170,"vw":8.035},{"c":8.05,"h":8.05,"l":8.035,"n":44,"o":8.035,"t":"2026-09-30T17:30:00Z","v":1239,"vw":8.041667},{"c":8.045,"h":8.045,"l":8.045,"n":22,"o":8.045,"t":"2026-09-30T17:45:00Z","v":501,"vw":8.045},{"c":8.03,"h":8.06,"l":8,"n":54,"o":8.05,"t":"2026-09-30T18:30:00Z","v":4487,"vw":8.019957},{"c":8.02,"h":8.03,"l":8,"n":41,"o":8,"t":"2026-09-30T18:45:00Z","v":1465,"vw":8.02},{"c":8.005,"h":8.01,"l":7.97,"n":40,"o":8.01,"t":"2026-09-30T19:00:00Z","v":1361,"vw":7.9982},{"c":8.035,"h":8.04,"l":7.9963,"n":30,"o":8.005,"t":"2026-09-30T19:15:00Z","v":1121,"vw":8.019917},{"c":7.9991,"h":8,"l":7.99,"n":47,"o":7.99,"t":"2026-09-30T19:30:00Z","v":1394,"vw":7.992704},{"c":7.97,"h":7.97,"l":7.95,"n":227,"o":7.96,"t":"2026-09-30T19:45:00Z","v":7438,"vw":7.962966},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-09-30T20:00:00Z","v":16034,"vw":7.95},{"c":7.985,"h":7.985,"l":7.95,"n":38,"o":7.95,"t":"2026-10-01T13:30:00Z","v":3284,"vw":7.973969},{"c":7.8,"h":7.9,"l":7.8,"n":38,"o":7.89,"t":"2026-10-01T13:45:00Z","v":7111,"vw":7.836327},{"c":7.845,"h":7.9,"l":7.82,"n":68,"o":7.82,"t":"2026-10-01T14:00:00Z","v":18172,"vw":7.827985},{"c":7.838,"h":7.838,"l":7.838,"n":2,"o":7.838,"t":"2026-10-01T14:15:00Z","v":206,"vw":7.838},{"c":7.81,"h":7.855,"l":7.81,"n":66,"o":7.82,"t":"2026-10-01T14:30:00Z","v":2105,"vw":7.831169},{"c":7.83,"h":7.87,"l":7.825,"n":16,"o":7.84,"t":"2026-10-01T14:45:00Z","v":803,"vw":7.8425},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-01T15:00:00Z","v":112,"vw":7.85},{"c":7.85,"h":7.885,"l":7.85,"n":6,"o":7.885,"t":"2026-10-01T15:30:00Z","v":417,"vw":7.873255},{"c":7.88,"h":7.88,"l":7.88,"n":24,"o":7.88,"t":"2026-10-01T15:45:00Z","v":2114,"vw":7.88},{"c":7.94,"h":7.94,"l":7.885,"n":29,"o":7.885,"t":"2026-10-01T16:00:00Z","v":1243,"vw":7.925791},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-01T16:15:00Z","v":133,"vw":7.96},{"c":7.93,"h":7.955,"l":7.93,"n":36,"o":7.938,"t":"2026-10-01T16:30:00Z","v":1197,"vw":7.948635},{"c":7.915,"h":7.915,"l":7.915,"n":4,"o":7.915,"t":"2026-10-01T16:45:00Z","v":172,"vw":7.915},{"c":7.97,"h":7.97,"l":7.97,"n":11,"o":7.97,"t":"2026-10-01T17:00:00Z","v":420,"vw":7.97},{"c":7.95,"h":7.96,"l":7.915,"n":32,"o":7.95,"t":"2026-10-01T17:15:00Z","v":2279,"vw":7.936816},{"c":7.96,"h":7.96,"l":7.91,"n":34,"o":7.95,"t":"2026-10-01T17:30:00Z","v":1444,"vw":7.937392},{"c":7.95,"h":7.96,"l":7.95,"n":24,"o":7.96,"t":"2026-10-01T17:45:00Z","v":660,"vw":7.955},{"c":7.95,"h":7.95,"l":7.9,"n":58,"o":7.94,"t":"2026-10-01T18:00:00Z","v":6581,"vw":7.931518},{"c":7.89,"h":7.94,"l":7.89,"n":46,"o":7.94,"t":"2026-10-01T18:30:00Z","v":1371,"vw":7.925833},{"c":7.93,"h":7.9599,"l":7.93,"n":28,"o":7.9599,"t":"2026-10-01T18:45:00Z","v":1559,"vw":7.938155},{"c":7.95,"h":7.95,"l":7.91,"n":65,"o":7.92,"t":"2026-10-01T19:00:00Z","v":2247,"vw":7.927},{"c":7.98,"h":8,"l":7.97,"n":61,"o":7.9742,"t":"2026-10-01T19:15:00Z","v":4959,"vw":7.982007},{"c":7.965,"h":7.99,"l":7.965,"n":28,"o":7.99,"t":"2026-10-01T19:30:00Z","v":1206,"vw":7.9792},{"c":7.995,"h":8.01,"l":7.98,"n":241,"o":7.98,"t":"2026-10-01T19:45:00Z","v":10008,"vw":7.993621},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-01T20:00:00Z","v":13758,"vw":8},{"c":8.1,"h":8.1,"l":8.05,"n":47,"o":8.07,"t":"2026-10-02T13:30:00Z","v":1533,"vw":8.077059},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-02T13:45:00Z","v":450,"vw":8.16},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-02T14:00:00Z","v":110,"vw":8.12},{"c":8.185,"h":8.185,"l":8.185,"n":5,"o":8.185,"t":"2026-10-02T14:15:00Z","v":136,"vw":8.185},{"c":8.17,"h":8.17,"l":8.16,"n":14,"o":8.17,"t":"2026-10-02T14:30:00Z","v":559,"vw":8.167778},{"c":8.17,"h":8.18,"l":8.16,"n":49,"o":8.165,"t":"2026-10-02T14:45:00Z","v":4945,"vw":8.170031},{"c":8.17,"h":8.17,"l":8.15,"n":23,"o":8.15,"t":"2026-10-02T15:00:00Z","v":766,"vw":8.163846},{"c":8.1398,"h":8.1398,"l":8.13,"n":19,"o":8.13,"t":"2026-10-02T15:15:00Z","v":723,"vw":8.13392},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-02T15:30:00Z","v":278,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-02T15:45:00Z","v":207,"vw":8.14},{"c":8.12,"h":8.13,"l":8.12,"n":34,"o":8.13,"t":"2026-10-02T16:00:00Z","v":663,"vw":8.123333},{"c":8.1,"h":8.11,"l":8.09,"n":15,"o":8.11,"t":"2026-10-02T16:30:00Z","v":691,"vw":8.097993},{"c":8.1,"h":8.1,"l":8.085,"n":22,"o":8.085,"t":"2026-10-02T16:45:00Z","v":852,"vw":8.097},{"c":8.12,"h":8.13,"l":8.12,"n":11,"o":8.13,"t":"2026-10-02T17:00:00Z","v":367,"vw":8.123333},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-02T17:15:00Z","v":185,"vw":8.13},{"c":8.15,"h":8.15,"l":8.14,"n":8,"o":8.14,"t":"2026-10-02T17:30:00Z","v":783,"vw":8.147},{"c":8.19,"h":8.19,"l":8.18,"n":15,"o":8.18,"t":"2026-10-02T17:45:00Z","v":595,"vw":8.183333},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-02T18:00:00Z","v":109,"vw":8.2},{"c":8.18,"h":8.185,"l":8.17,"n":22,"o":8.185,"t":"2026-10-02T18:15:00Z","v":607,"vw":8.17875},{"c":8.18,"h":8.18,"l":8.18,"n":13,"o":8.18,"t":"2026-10-02T18:30:00Z","v":998,"vw":8.18},{"c":8.17,"h":8.18,"l":8.17,"n":6,"o":8.18,"t":"2026-10-02T18:45:00Z","v":428,"vw":8.177126},{"c":8.15,"h":8.15,"l":8.14,"n":29,"o":8.14,"t":"2026-10-02T19:00:00Z","v":1086,"vw":8.144},{"c":8.13,"h":8.15,"l":8.13,"n":28,"o":8.15,"t":"2026-10-02T19:15:00Z","v":629,"vw":8.14},{"c":8.13,"h":8.14,"l":8.13,"n":31,"o":8.13,"t":"2026-10-02T19:30:00Z","v":1086,"vw":8.131748},{"c":8.15,"h":8.19,"l":8.125,"n":163,"o":8.14,"t":"2026-10-02T19:45:00Z","v":6044,"vw":8.145223},{"c":8.13,"h":8.13,"l":8.13,"n":9,"o":8.13,"t":"2026-10-02T20:00:00Z","v":9691,"vw":8.13},{"c":8.05,"h":8.13,"l":8.05,"n":65,"o":8.1,"t":"2026-10-05T13:30:00Z","v":1441,"vw":8.093473},{"c":8.06,"h":8.06,"l":8.06,"n":16,"o":8.06,"t":"2026-10-05T14:15:00Z","v":559,"vw":8.06},{"c":8.0793,"h":8.0793,"l":8.0793,"n":10,"o":8.0793,"t":"2026-10-05T14:30:00Z","v":198,"vw":8.0793},{"c":8.01,"h":8.01,"l":7.98,"n":48,"o":7.98,"t":"2026-10-05T15:45:00Z","v":2162,"vw":8.007224},{"c":8.045,"h":8.05,"l":8.0306,"n":40,"o":8.0306,"t":"2026-10-05T16:45:00Z","v":1150,"vw":8.041799},{"c":8.03,"h":8.05,"l":8.03,"n":49,"o":8.045,"t":"2026-10-05T17:15:00Z","v":781,"vw":8.041667},{"c":8,"h":8.01,"l":7.99,"n":25,"o":8.01,"t":"2026-10-05T17:30:00Z","v":1078,"vw":7.99737},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-05T17:45:00Z","v":118,"vw":8},{"c":8.01,"h":8.01,"l":8.01,"n":20,"o":8.01,"t":"2026-10-05T18:15:00Z","v":406,"vw":8.01},{"c":8.015,"h":8.015,"l":8.015,"n":3,"o":8.015,"t":"2026-10-05T18:45:00Z","v":510,"vw":8.015},{"c":8.015,"h":8.03,"l":8.015,"n":19,"o":8.03,"t":"2026-10-05T19:00:00Z","v":1122,"vw":8.028396},{"c":8.01,"h":8.02,"l":8.01,"n":8,"o":8.02,"t":"2026-10-05T19:15:00Z","v":261,"vw":8.01537},{"c":8.04,"h":8.04,"l":8.0192,"n":12,"o":8.0192,"t":"2026-10-05T19:30:00Z","v":319,"vw":8.0296},{"c":8.035,"h":8.035,"l":7.9925,"n":155,"o":8.03,"t":"2026-10-05T19:45:00Z","v":7198,"vw":8.018501},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-05T20:00:00Z","v":16102,"vw":8.01},{"c":8.16,"h":8.16,"l":8.04,"n":34,"o":8.04,"t":"2026-10-06T13:30:00Z","v":2715,"vw":8.127243},{"c":8.1388,"h":8.1388,"l":8.11,"n":8,"o":8.12,"t":"2026-10-06T13:45:00Z","v":643,"vw":8.12831},{"c":8.1725,"h":8.1725,"l":8.1534,"n":10,"o":8.1534,"t":"2026-10-06T14:00:00Z","v":325,"vw":8.166133},{"c":8.15,"h":8.15,"l":8.15,"n":9,"o":8.15,"t":"2026-10-06T14:15:00Z","v":174,"vw":8.15},{"c":8.13,"h":8.13,"l":8.11,"n":11,"o":8.13,"t":"2026-10-06T14:30:00Z","v":506,"vw":8.124565},{"c":8.18,"h":8.18,"l":8.18,"n":20,"o":8.18,"t":"2026-10-06T15:00:00Z","v":539,"vw":8.18},{"c":8.165,"h":8.165,"l":8.165,"n":6,"o":8.165,"t":"2026-10-06T15:15:00Z","v":335,"vw":8.165},{"c":8.15,"h":8.165,"l":8.15,"n":4,"o":8.165,"t":"2026-10-06T15:30:00Z","v":445,"vw":8.160495},{"c":8.16,"h":8.16,"l":8.16,"n":12,"o":8.16,"t":"2026-10-06T15:45:00Z","v":163,"vw":8.16},{"c":8.16,"h":8.16,"l":8.155,"n":11,"o":8.155,"t":"2026-10-06T16:00:00Z","v":465,"vw":8.158333},{"c":8.14,"h":8.1496,"l":8.14,"n":8,"o":8.1496,"t":"2026-10-06T16:30:00Z","v":808,"vw":8.146},{"c":8.11,"h":8.11,"l":8.11,"n":6,"o":8.11,"t":"2026-10-06T16:45:00Z","v":305,"vw":8.11},{"c":8.1,"h":8.1,"l":8.09,"n":10,"o":8.09,"t":"2026-10-06T17:00:00Z","v":380,"vw":8.09339},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-06T17:15:00Z","v":101,"vw":8.1},{"c":8.095,"h":8.095,"l":8.095,"n":8,"o":8.095,"t":"2026-10-06T17:30:00Z","v":1313,"vw":8.095},{"c":8.11,"h":8.11,"l":8.1,"n":21,"o":8.1,"t":"2026-10-06T17:45:00Z","v":598,"vw":8.106667},{"c":8.12,"h":8.12,"l":8.12,"n":20,"o":8.12,"t":"2026-10-06T18:00:00Z","v":371,"vw":8.12},{"c":8.13,"h":8.13,"l":8.12,"n":13,"o":8.12,"t":"2026-10-06T18:15:00Z","v":360,"vw":8.126667},{"c":8.115,"h":8.12,"l":8.115,"n":19,"o":8.12,"t":"2026-10-06T19:00:00Z","v":1366,"vw":8.115763},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-10-06T19:15:00Z","v":853,"vw":8.09},{"c":8.105,"h":8.11,"l":8.1,"n":55,"o":8.1,"t":"2026-10-06T19:30:00Z","v":1590,"vw":8.105},{"c":8.09,"h":8.12,"l":8.09,"n":106,"o":8.12,"t":"2026-10-06T19:45:00Z","v":2131,"vw":8.114},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-10-06T20:00:00Z","v":6116,"vw":8.09},{"c":8,"h":8.25,"l":8,"n":18,"o":8.21,"t":"2026-10-06T20:15:00Z","v":1953,"vw":8.214832},{"c":8.03,"h":8.03,"l":8.03,"n":8,"o":8.03,"t":"2026-10-06T20:45:00Z","v":108,"vw":8.03},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-07T09:45:00Z","v":683,"vw":8.1},{"c":8.09,"h":8.25,"l":8.01,"n":37,"o":8.25,"t":"2026-10-07T13:30:00Z","v":1852,"vw":8.074809},{"c":8.19,"h":8.22,"l":8.125,"n":32,"o":8.125,"t":"2026-10-07T13:45:00Z","v":1675,"vw":8.172078},{"c":8.165,"h":8.19,"l":8.13,"n":29,"o":8.19,"t":"2026-10-07T14:00:00Z","v":2496,"vw":8.156113},{"c":8.165,"h":8.17,"l":8.165,"n":33,"o":8.17,"t":"2026-10-07T14:15:00Z","v":2453,"vw":8.165455},{"c":8.17,"h":8.17,"l":8.0829,"n":28,"o":8.15,"t":"2026-10-07T14:30:00Z","v":3676,"vw":8.147294},{"c":8.19,"h":8.19,"l":8.17,"n":3,"o":8.17,"t":"2026-10-07T14:45:00Z","v":225,"vw":8.180476},{"c":8.215,"h":8.215,"l":8.175,"n":31,"o":8.175,"t":"2026-10-07T15:00:00Z","v":1781,"vw":8.192899},{"c":8.19,"h":8.22,"l":8.19,"n":13,"o":8.22,"t":"2026-10-07T15:15:00Z","v":825,"vw":8.202802},{"c":8.18,"h":8.19,"l":8.15,"n":12,"o":8.19,"t":"2026-10-07T15:30:00Z","v":613,"vw":8.177944},{"c":8.185,"h":8.185,"l":8.185,"n":4,"o":8.185,"t":"2026-10-07T15:45:00Z","v":107,"vw":8.185},{"c":8.22,"h":8.22,"l":8.185,"n":34,"o":8.19,"t":"2026-10-07T16:00:00Z","v":1638,"vw":8.209956},{"c":8.2353,"h":8.255,"l":8.2,"n":18,"o":8.2,"t":"2026-10-07T16:15:00Z","v":500,"vw":8.222575},{"c":8.265,"h":8.27,"l":8.265,"n":33,"o":8.27,"t":"2026-10-07T16:30:00Z","v":526,"vw":8.2675},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-07T16:45:00Z","v":112,"vw":8.27},{"c":8.275,"h":8.275,"l":8.26,"n":8,"o":8.26,"t":"2026-10-07T17:00:00Z","v":356,"vw":8.27},{"c":8.24,"h":8.26,"l":8.24,"n":27,"o":8.26,"t":"2026-10-07T17:15:00Z","v":1521,"vw":8.256383},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-07T17:45:00Z","v":103,"vw":8.19},{"c":8.1742,"h":8.185,"l":8.17,"n":12,"o":8.185,"t":"2026-10-07T18:00:00Z","v":410,"vw":8.1764},{"c":8.195,"h":8.2,"l":8.19,"n":55,"o":8.2,"t":"2026-10-07T18:15:00Z","v":2172,"vw":8.194339},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-07T18:30:00Z","v":201,"vw":8.21},{"c":8.18,"h":8.21,"l":8.18,"n":21,"o":8.21,"t":"2026-10-07T18:45:00Z","v":862,"vw":8.192},{"c":8.15,"h":8.18,"l":8.15,"n":29,"o":8.18,"t":"2026-10-07T19:00:00Z","v":1409,"vw":8.173182},{"c":8.17,"h":8.17,"l":8.16,"n":9,"o":8.16,"t":"2026-10-07T19:15:00Z","v":269,"vw":8.165},{"c":8.13,"h":8.185,"l":8.12,"n":127,"o":8.17,"t":"2026-10-07T19:30:00Z","v":8278,"vw":8.137731},{"c":8.155,"h":8.165,"l":8.12,"n":333,"o":8.15,"t":"2026-10-07T19:45:00Z","v":12741,"vw":8.150413},{"c":8.15,"h":8.15,"l":8.15,"n":9,"o":8.15,"t":"2026-10-07T20:00:00Z","v":11707,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":26,"o":8.15,"t":"2026-10-08T13:30:00Z","v":351,"vw":8.15},{"c":8.13,"h":8.135,"l":8.13,"n":6,"o":8.135,"t":"2026-10-08T13:45:00Z","v":316,"vw":8.131667},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-08T14:15:00Z","v":102,"vw":8.16},{"c":8.06,"h":8.085,"l":8.06,"n":28,"o":8.08,"t":"2026-10-08T14:30:00Z","v":1170,"vw":8.076125},{"c":8.125,"h":8.125,"l":8.09,"n":32,"o":8.09,"t":"2026-10-08T14:45:00Z","v":865,"vw":8.109639},{"c":8.14,"h":8.16,"l":8.1001,"n":30,"o":8.1001,"t":"2026-10-08T15:00:00Z","v":1366,"vw":8.12607},{"c":8.16,"h":8.19,"l":8.16,"n":22,"o":8.18,"t":"2026-10-08T15:15:00Z","v":941,"vw":8.184244},{"c":8.205,"h":8.217,"l":8.18,"n":26,"o":8.18,"t":"2026-10-08T16:15:00Z","v":1217,"vw":8.196254},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-08T16:30:00Z","v":122,"vw":8.16},{"c":8.19,"h":8.19,"l":8.17,"n":14,"o":8.17,"t":"2026-10-08T16:45:00Z","v":1163,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-08T17:00:00Z","v":100,"vw":8.19},{"c":8.22,"h":8.235,"l":8.22,"n":24,"o":8.235,"t":"2026-10-08T17:15:00Z","v":717,"vw":8.225},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-08T17:30:00Z","v":387,"vw":8.21},{"c":8.1922,"h":8.2,"l":8.19,"n":41,"o":8.2,"t":"2026-10-08T18:00:00Z","v":922,"vw":8.19305},{"c":8.14,"h":8.18,"l":8.14,"n":26,"o":8.18,"t":"2026-10-08T18:15:00Z","v":725,"vw":8.164},{"c":8.13,"h":8.14,"l":8.13,"n":19,"o":8.14,"t":"2026-10-08T18:45:00Z","v":477,"vw":8.132513},{"c":8.15,"h":8.15,"l":8.13,"n":20,"o":8.13,"t":"2026-10-08T19:00:00Z","v":546,"vw":8.14},{"c":8.155,"h":8.18,"l":8.15,"n":19,"o":8.15,"t":"2026-10-08T19:30:00Z","v":1144,"vw":8.171209},{"c":8.16,"h":8.16,"l":8.15,"n":158,"o":8.16,"t":"2026-10-08T19:45:00Z","v":3102,"vw":8.156321},{"c":8.16,"h":8.16,"l":8.16,"n":9,"o":8.16,"t":"2026-10-08T20:00:00Z","v":27279,"vw":8.16},{"c":8.2,"h":8.2,"l":8.18,"n":20,"o":8.18,"t":"2026-10-09T13:30:00Z","v":411,"vw":8.185764},{"c":8.1931,"h":8.1931,"l":8.1931,"n":1,"o":8.1931,"t":"2026-10-09T14:00:00Z","v":176,"vw":8.1931},{"c":8.1,"h":8.11,"l":8.1,"n":12,"o":8.11,"t":"2026-10-09T14:15:00Z","v":523,"vw":8.104987},{"c":8.155,"h":8.155,"l":8.155,"n":4,"o":8.155,"t":"2026-10-09T14:30:00Z","v":169,"vw":8.155},{"c":8.12,"h":8.12,"l":8.12,"n":10,"o":8.12,"t":"2026-10-09T15:30:00Z","v":288,"vw":8.12},{"c":8.185,"h":8.185,"l":8.1201,"n":93,"o":8.13,"t":"2026-10-09T15:45:00Z","v":3796,"vw":8.145014},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-09T16:00:00Z","v":100,"vw":8.19},{"c":8.17,"h":8.19,"l":8.16,"n":30,"o":8.175,"t":"2026-10-09T16:15:00Z","v":1373,"vw":8.169208},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-09T16:30:00Z","v":112,"vw":8.175},{"c":8.145,"h":8.18,"l":8.13,"n":56,"o":8.18,"t":"2026-10-09T17:00:00Z","v":2579,"vw":8.165465},{"c":8.145,"h":8.15,"l":8.145,"n":8,"o":8.145,"t":"2026-10-09T17:15:00Z","v":419,"vw":8.1475},{"c":8.1401,"h":8.1401,"l":8.1401,"n":1,"o":8.1401,"t":"2026-10-09T17:30:00Z","v":100,"vw":8.1401},{"c":8.16,"h":8.16,"l":8.16,"n":12,"o":8.16,"t":"2026-10-09T17:45:00Z","v":143,"vw":8.16},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-09T18:00:00Z","v":135,"vw":8.14},{"c":8.185,"h":8.19,"l":8.1599,"n":43,"o":8.1599,"t":"2026-10-09T18:15:00Z","v":1624,"vw":8.169967},{"c":8.18,"h":8.21,"l":8.18,"n":19,"o":8.21,"t":"2026-10-09T18:45:00Z","v":1085,"vw":8.196298},{"c":8.18,"h":8.18,"l":8.18,"n":11,"o":8.18,"t":"2026-10-09T19:00:00Z","v":173,"vw":8.18},{"c":8.15,"h":8.16,"l":8.15,"n":23,"o":8.16,"t":"2026-10-09T19:30:00Z","v":520,"vw":8.156226},{"c":8.14,"h":8.15,"l":8.14,"n":140,"o":8.15,"t":"2026-10-09T19:45:00Z","v":2977,"vw":8.144529},{"c":8.14,"h":8.14,"l":8.14,"n":7,"o":8.14,"t":"2026-10-09T20:00:00Z","v":4700,"vw":8.14},{"c":8.11,"h":8.13,"l":8.1,"n":54,"o":8.1,"t":"2026-10-12T13:30:00Z","v":1723,"vw":8.107199},{"c":8.11,"h":8.115,"l":8.11,"n":15,"o":8.115,"t":"2026-10-12T14:15:00Z","v":517,"vw":8.111911},{"c":8.12,"h":8.14,"l":8.12,"n":9,"o":8.125,"t":"2026-10-12T14:30:00Z","v":589,"vw":8.126696},{"c":8.175,"h":8.2,"l":8.12,"n":72,"o":8.12,"t":"2026-10-12T15:00:00Z","v":3579,"vw":8.166754},{"c":8.14,"h":8.15,"l":8.14,"n":28,"o":8.15,"t":"2026-10-12T15:15:00Z","v":738,"vw":8.141931},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-12T15:30:00Z","v":308,"vw":8.14},{"c":8.1767,"h":8.1767,"l":8.132,"n":9,"o":8.132,"t":"2026-10-12T16:00:00Z","v":1355,"vw":8.141454},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-10-12T16:45:00Z","v":241,"vw":8.14},{"c":8.16,"h":8.16,"l":8.145,"n":10,"o":8.145,"t":"2026-10-12T17:15:00Z","v":407,"vw":8.150364},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-12T17:30:00Z","v":108,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-12T17:45:00Z","v":131,"vw":8.17},{"c":8.18,"h":8.18,"l":8.17,"n":21,"o":8.17,"t":"2026-10-12T18:30:00Z","v":805,"vw":8.178462},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-12T18:45:00Z","v":297,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":9,"o":8.19,"t":"2026-10-12T19:00:00Z","v":428,"vw":8.19},{"c":8.22,"h":8.22,"l":8.185,"n":81,"o":8.185,"t":"2026-10-12T19:15:00Z","v":2950,"vw":8.21033},{"c":8.2,"h":8.24,"l":8.2,"n":82,"o":8.22,"t":"2026-10-12T19:30:00Z","v":2734,"vw":8.22942},{"c":8.19,"h":8.205,"l":8.18,"n":128,"o":8.205,"t":"2026-10-12T19:45:00Z","v":3201,"vw":8.189165},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-10-12T20:00:00Z","v":9493,"vw":8.2},{"c":8.215,"h":8.215,"l":8.19,"n":22,"o":8.19,"t":"2026-10-13T13:30:00Z","v":1328,"vw":8.19208},{"c":8.1969,"h":8.1969,"l":8.1969,"n":3,"o":8.1969,"t":"2026-10-13T13:45:00Z","v":186,"vw":8.1969},{"c":8.1,"h":8.11,"l":8.1,"n":25,"o":8.11,"t":"2026-10-13T14:30:00Z","v":1063,"vw":8.102564},{"c":8.12,"h":8.12,"l":8.1,"n":35,"o":8.1,"t":"2026-10-13T14:45:00Z","v":1706,"vw":8.118551},{"c":8.13,"h":8.13,"l":8.11,"n":5,"o":8.11,"t":"2026-10-13T15:00:00Z","v":504,"vw":8.114},{"c":8.1018,"h":8.12,"l":8.1018,"n":14,"o":8.12,"t":"2026-10-13T15:15:00Z","v":674,"vw":8.109578},{"c":8.1,"h":8.135,"l":8.1,"n":9,"o":8.135,"t":"2026-10-13T15:45:00Z","v":443,"vw":8.126026},{"c":8.09,"h":8.11,"l":8.09,"n":15,"o":8.11,"t":"2026-10-13T16:30:00Z","v":1101,"vw":8.100887},{"c":8.09,"h":8.1,"l":8.09,"n":24,"o":8.1,"t":"2026-10-13T16:45:00Z","v":1011,"vw":8.095},{"c":8.09,"h":8.1,"l":8.08,"n":70,"o":8.1,"t":"2026-10-13T17:15:00Z","v":4077,"vw":8.091095},{"c":8.0801,"h":8.0801,"l":8.0801,"n":3,"o":8.0801,"t":"2026-10-13T17:30:00Z","v":156,"vw":8.0801},{"c":8.06,"h":8.08,"l":8.06,"n":21,"o":8.08,"t":"2026-10-13T17:45:00Z","v":452,"vw":8.070625},{"c":8.08,"h":8.08,"l":8.06,"n":21,"o":8.06,"t":"2026-10-13T18:00:00Z","v":1008,"vw":8.073125},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-13T18:45:00Z","v":1343,"vw":8.08},{"c":8.075,"h":8.08,"l":8.075,"n":12,"o":8.075,"t":"2026-10-13T19:00:00Z","v":475,"vw":8.07625},{"c":8.06,"h":8.07,"l":8.06,"n":29,"o":8.07,"t":"2026-10-13T19:15:00Z","v":1297,"vw":8.061875},{"c":8.06,"h":8.06,"l":8.05,"n":42,"o":8.06,"t":"2026-10-13T19:30:00Z","v":1163,"vw":8.052857},{"c":8.065,"h":8.07,"l":8.05,"n":193,"o":8.06,"t":"2026-10-13T19:45:00Z","v":4085,"vw":8.061992},{"c":8.07,"h":8.07,"l":8.07,"n":9,"o":8.07,"t":"2026-10-13T20:00:00Z","v":10057,"vw":8.07},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-10-14T12:45:00Z","v":228,"vw":8.08},{"c":8.06,"h":8.0965,"l":8.04,"n":21,"o":8.04,"t":"2026-10-14T13:30:00Z","v":2312,"vw":8.061793},{"c":7.914,"h":8,"l":7.9001,"n":15,"o":8,"t":"2026-10-14T14:00:00Z","v":1633,"vw":7.968891},{"c":7.98,"h":7.98,"l":7.98,"n":23,"o":7.98,"t":"2026-10-14T14:15:00Z","v":740,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-14T14:30:00Z","v":100,"vw":7.99},{"c":7.9804,"h":7.99,"l":7.9804,"n":10,"o":7.99,"t":"2026-10-14T14:45:00Z","v":612,"vw":7.984694},{"c":8.005,"h":8.005,"l":7.97,"n":19,"o":7.985,"t":"2026-10-14T15:00:00Z","v":889,"vw":7.977855},{"c":7.99,"h":8.005,"l":7.99,"n":62,"o":8,"t":"2026-10-14T15:15:00Z","v":2300,"vw":7.995},{"c":7.995,"h":7.995,"l":7.995,"n":3,"o":7.995,"t":"2026-10-14T15:30:00Z","v":154,"vw":7.995},{"c":7.995,"h":7.995,"l":7.995,"n":7,"o":7.995,"t":"2026-10-14T15:45:00Z","v":267,"vw":7.995},{"c":8.01,"h":8.025,"l":8,"n":10,"o":8,"t":"2026-10-14T16:00:00Z","v":672,"vw":8.010833},{"c":8.0265,"h":8.0265,"l":8.0265,"n":4,"o":8.0265,"t":"2026-10-14T16:15:00Z","v":111,"vw":8.0265},{"c":8.015,"h":8.03,"l":8.005,"n":15,"o":8.03,"t":"2026-10-14T16:30:00Z","v":695,"vw":8.013333},{"c":7.99,"h":8,"l":7.99,"n":5,"o":8,"t":"2026-10-14T16:45:00Z","v":224,"vw":7.995},{"c":7.98,"h":7.9801,"l":7.98,"n":33,"o":7.98,"t":"2026-10-14T17:00:00Z","v":971,"vw":7.980025},{"c":7.98,"h":7.98,"l":7.98,"n":20,"o":7.98,"t":"2026-10-14T17:15:00Z","v":778,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-14T17:30:00Z","v":148,"vw":7.98},{"c":7.995,"h":7.995,"l":7.995,"n":12,"o":7.995,"t":"2026-10-14T17:45:00Z","v":310,"vw":7.995},{"c":7.982,"h":7.982,"l":7.982,"n":4,"o":7.982,"t":"2026-10-14T18:00:00Z","v":133,"vw":7.982},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-10-14T18:15:00Z","v":232,"vw":7.99},{"c":7.98,"h":7.99,"l":7.98,"n":58,"o":7.99,"t":"2026-10-14T18:30:00Z","v":2302,"vw":7.987467},{"c":8.005,"h":8.005,"l":7.93,"n":133,"o":7.97,"t":"2026-10-14T19:00:00Z","v":22086,"vw":7.985284},{"c":7.955,"h":8,"l":7.95,"n":45,"o":8,"t":"2026-10-14T19:15:00Z","v":2099,"vw":7.969867},{"c":7.92,"h":7.975,"l":7.91,"n":97,"o":7.955,"t":"2026-10-14T19:30:00Z","v":3862,"vw":7.945224},{"c":7.92,"h":7.955,"l":7.91,"n":251,"o":7.95,"t":"2026-10-14T19:45:00Z","v":9456,"vw":7.925666},{"c":7.97,"h":7.97,"l":7.94,"n":7,"o":7.94,"t":"2026-10-14T20:00:00Z","v":8806,"vw":7.944023},{"c":8,"h":8,"l":8,"n":12,"o":8,"t":"2026-10-15T13:30:00Z","v":590,"vw":8},{"c":8.04,"h":8.045,"l":8.04,"n":9,"o":8.045,"t":"2026-10-15T13:45:00Z","v":576,"vw":8.042495},{"c":7.9601,"h":7.9601,"l":7.9601,"n":5,"o":7.9601,"t":"2026-10-15T14:00:00Z","v":304,"vw":7.9601},{"c":8.06,"h":8.06,"l":8.025,"n":8,"o":8.025,"t":"2026-10-15T14:15:00Z","v":529,"vw":8.032322},{"c":8.05,"h":8.0636,"l":8.05,"n":18,"o":8.0599,"t":"2026-10-15T14:30:00Z","v":656,"vw":8.05826},{"c":8.07,"h":8.07,"l":8.06,"n":21,"o":8.06,"t":"2026-10-15T14:45:00Z","v":1407,"vw":8.067692},{"c":8.045,"h":8.07,"l":8.01,"n":11,"o":8.07,"t":"2026-10-15T15:00:00Z","v":2860,"vw":8.02625},{"c":8.05,"h":8.05,"l":8.02,"n":29,"o":8.045,"t":"2026-10-15T15:15:00Z","v":954,"vw":8.042358},{"c":8.06,"h":8.06,"l":8.06,"n":29,"o":8.06,"t":"2026-10-15T16:00:00Z","v":673,"vw":8.06},{"c":8.07,"h":8.08,"l":8.07,"n":18,"o":8.08,"t":"2026-10-15T16:15:00Z","v":597,"vw":8.077143},{"c":8.09,"h":8.095,"l":8.09,"n":7,"o":8.095,"t":"2026-10-15T16:30:00Z","v":231,"vw":8.092573},{"c":8.112686,"h":8.112686,"l":8.1,"n":10,"o":8.1,"t":"2026-10-15T16:45:00Z","v":2387,"vw":8.106668},{"c":8.09,"h":8.1,"l":8.09,"n":22,"o":8.1,"t":"2026-10-15T17:00:00Z","v":564,"vw":8.0925},{"c":8.0767,"h":8.0767,"l":8.0767,"n":4,"o":8.0767,"t":"2026-10-15T17:30:00Z","v":328,"vw":8.0767},{"c":8.055,"h":8.07,"l":8.055,"n":32,"o":8.065,"t":"2026-10-15T17:45:00Z","v":2687,"vw":8.060801},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T18:45:00Z","v":620,"vw":8.05},{"c":8.04,"h":8.04,"l":8.04,"n":10,"o":8.04,"t":"2026-10-15T19:00:00Z","v":242,"vw":8.04},{"c":8.06,"h":8.06,"l":8.05,"n":19,"o":8.05,"t":"2026-10-15T19:15:00Z","v":488,"vw":8.054885},{"c":8.11,"h":8.11,"l":8.08,"n":51,"o":8.08,"t":"2026-10-15T19:30:00Z","v":4818,"vw":8.106035},{"c":8.075,"h":8.1,"l":8.06,"n":231,"o":8.0995,"t":"2026-10-15T19:45:00Z","v":5895,"vw":8.072624},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-15T20:00:00Z","v":8454,"vw":8.09},{"c":8.05,"h":8.11,"l":8.05,"n":28,"o":8.11,"t":"2026-10-16T13:30:00Z","v":1824,"vw":8.097806},{"c":8.13,"h":8.13,"l":8.05,"n":43,"o":8.05,"t":"2026-10-16T13:45:00Z","v":3656,"vw":8.078475},{"c":8,"h":8.14,"l":8,"n":69,"o":8.11,"t":"2026-10-16T14:00:00Z","v":5758,"vw":8.10393},{"c":8.08,"h":8.09,"l":8.07,"n":14,"o":8.07,"t":"2026-10-16T14:15:00Z","v":677,"vw":8.08},{"c":8.005,"h":8.08,"l":7.9727,"n":47,"o":8.08,"t":"2026-10-16T14:30:00Z","v":3337,"vw":8.05252},{"c":8.03,"h":8.03,"l":8,"n":35,"o":8,"t":"2026-10-16T14:45:00Z","v":807,"vw":8.014},{"c":8.0432,"h":8.0432,"l":8.0432,"n":1,"o":8.0432,"t":"2026-10-16T15:00:00Z","v":950,"vw":8.0432},{"c":8.06,"h":8.06,"l":8.06,"n":20,"o":8.06,"t":"2026-10-16T15:15:00Z","v":465,"vw":8.06},{"c":8.055,"h":8.055,"l":8.055,"n":4,"o":8.055,"t":"2026-10-16T15:45:00Z","v":114,"vw":8.055},{"c":8.01,"h":8.03,"l":8.01,"n":16,"o":8.03,"t":"2026-10-16T16:15:00Z","v":1939,"vw":8.015645},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-16T16:30:00Z","v":262,"vw":8.005},{"c":8.02,"h":8.02,"l":7.9801,"n":11,"o":7.9801,"t":"2026-10-16T17:30:00Z","v":782,"vw":7.999784},{"c":8.005,"h":8.005,"l":8,"n":16,"o":8,"t":"2026-10-16T17:45:00Z","v":567,"vw":8.00125},{"c":8.03,"h":8.03,"l":8.03,"n":11,"o":8.03,"t":"2026-10-16T18:30:00Z","v":2341,"vw":8.03},{"c":8,"h":8,"l":7.995,"n":20,"o":8,"t":"2026-10-16T19:00:00Z","v":917,"vw":7.999286},{"c":7.995,"h":8.0199,"l":7.995,"n":29,"o":8.01,"t":"2026-10-16T19:15:00Z","v":2302,"vw":8.015019},{"c":8.01,"h":8.01,"l":8,"n":6,"o":8,"t":"2026-10-16T19:30:00Z","v":314,"vw":8.003333},{"c":8.02,"h":8.04,"l":7.99,"n":132,"o":7.99,"t":"2026-10-16T19:45:00Z","v":2698,"vw":8.012025},{"c":7.99,"h":7.99,"l":7.99,"n":9,"o":7.99,"t":"2026-10-16T20:00:00Z","v":6764,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":26,"o":7.99,"t":"2026-10-19T13:30:00Z","v":456,"vw":7.99},{"c":7.96,"h":7.98,"l":7.96,"n":12,"o":7.98,"t":"2026-10-19T13:45:00Z","v":805,"vw":7.976667},{"c":7.865,"h":7.905,"l":7.845,"n":34,"o":7.905,"t":"2026-10-19T14:15:00Z","v":1482,"vw":7.867273},{"c":7.876,"h":7.876,"l":7.8676,"n":5,"o":7.8676,"t":"2026-10-19T14:30:00Z","v":912,"vw":7.872267},{"c":7.865,"h":7.865,"l":7.865,"n":1,"o":7.865,"t":"2026-10-19T15:15:00Z","v":200,"vw":7.865},{"c":7.89,"h":7.89,"l":7.87,"n":11,"o":7.87,"t":"2026-10-19T15:30:00Z","v":645,"vw":7.878},{"c":7.89,"h":7.89,"l":7.85,"n":5,"o":7.86,"t":"2026-10-19T16:00:00Z","v":813,"vw":7.858125},{"c":7.89,"h":7.89,"l":7.89,"n":8,"o":7.89,"t":"2026-10-19T16:15:00Z","v":212,"vw":7.89},{"c":7.87,"h":7.87,"l":7.8578,"n":5,"o":7.8578,"t":"2026-10-19T16:30:00Z","v":372,"vw":7.866183},{"c":7.885,"h":7.885,"l":7.885,"n":2,"o":7.885,"t":"2026-10-19T17:00:00Z","v":102,"vw":7.885},{"c":7.87,"h":7.885,"l":7.87,"n":18,"o":7.885,"t":"2026-10-19T17:15:00Z","v":596,"vw":7.88},{"c":7.85,"h":7.855,"l":7.85,"n":4,"o":7.855,"t":"2026-10-19T17:30:00Z","v":567,"vw":7.853799},{"c":7.85,"h":7.85,"l":7.84,"n":17,"o":7.84,"t":"2026-10-19T18:00:00Z","v":723,"vw":7.844},{"c":7.83,"h":7.83,"l":7.83,"n":5,"o":7.83,"t":"2026-10-19T18:30:00Z","v":322,"vw":7.83},{"c":7.835,"h":7.85,"l":7.835,"n":7,"o":7.85,"t":"2026-10-19T19:00:00Z","v":1683,"vw":7.849049},{"c":7.84,"h":7.84,"l":7.8263,"n":18,"o":7.8263,"t":"2026-10-19T19:15:00Z","v":542,"vw":7.836235},{"c":7.825,"h":7.835,"l":7.8126,"n":72,"o":7.829,"t":"2026-10-19T19:30:00Z","v":1425,"vw":7.824608},{"c":7.82,"h":7.85,"l":7.82,"n":125,"o":7.85,"t":"2026-10-19T19:45:00Z","v":2673,"vw":7.837429},{"c":7.82,"h":7.82,"l":7.82,"n":11,"o":7.82,"t":"2026-10-19T20:00:00Z","v":7175,"vw":7.82},{"c":7.855,"h":7.855,"l":7.8162,"n":15,"o":7.84,"t":"2026-10-20T13:30:00Z","v":735,"vw":7.838573},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-20T14:00:00Z","v":243,"vw":7.8},{"c":7.91,"h":7.92,"l":7.91,"n":25,"o":7.91,"t":"2026-10-20T14:15:00Z","v":995,"vw":7.915885},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-20T14:45:00Z","v":335,"vw":7.91},{"c":7.9,"h":7.91,"l":7.895,"n":17,"o":7.895,"t":"2026-10-20T15:00:00Z","v":1043,"vw":7.905992},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-20T15:15:00Z","v":131,"vw":7.89},{"c":7.8507,"h":7.9,"l":7.8507,"n":14,"o":7.9,"t":"2026-10-20T15:30:00Z","v":506,"vw":7.888427},{"c":7.87,"h":7.89,"l":7.86,"n":41,"o":7.89,"t":"2026-10-20T16:15:00Z","v":1476,"vw":7.873002},{"c":7.851,"h":7.88,"l":7.851,"n":8,"o":7.87,"t":"2026-10-20T16:30:00Z","v":1089,"vw":7.86845},{"c":7.85,"h":7.85,"l":7.85,"n":13,"o":7.85,"t":"2026-10-20T16:45:00Z","v":305,"vw":7.85},{"c":7.8412,"h":7.8412,"l":7.84,"n":17,"o":7.84,"t":"2026-10-20T17:00:00Z","v":974,"vw":7.840511},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-10-20T17:30:00Z","v":423,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-20T17:45:00Z","v":297,"vw":7.85},{"c":7.84,"h":7.85,"l":7.84,"n":21,"o":7.85,"t":"2026-10-20T18:00:00Z","v":705,"vw":7.848043},{"c":7.8201,"h":7.8201,"l":7.82,"n":17,"o":7.82,"t":"2026-10-20T18:30:00Z","v":647,"vw":7.82005},{"c":7.81,"h":7.81,"l":7.81,"n":7,"o":7.81,"t":"2026-10-20T18:45:00Z","v":681,"vw":7.81},{"c":7.8,"h":7.81,"l":7.8,"n":20,"o":7.81,"t":"2026-10-20T19:00:00Z","v":1915,"vw":7.807214},{"c":7.795,"h":7.795,"l":7.79,"n":17,"o":7.79,"t":"2026-10-20T19:15:00Z","v":388,"vw":7.7925},{"c":7.8357,"h":7.8357,"l":7.7883,"n":36,"o":7.8,"t":"2026-10-20T19:30:00Z","v":1707,"vw":7.797808},{"c":7.79,"h":7.82,"l":7.7601,"n":143,"o":7.81,"t":"2026-10-20T19:45:00Z","v":7322,"vw":7.789599},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-20T20:00:00Z","v":6826,"vw":7.77},{"c":7.8,"h":7.83,"l":7.8,"n":32,"o":7.83,"t":"2026-10-21T13:30:00Z","v":2751,"vw":7.821935},{"c":7.82,"h":7.83,"l":7.82,"n":19,"o":7.83,"t":"2026-10-21T13:45:00Z","v":3380,"vw":7.820658},{"c":7.79,"h":7.8,"l":7.7601,"n":32,"o":7.8,"t":"2026-10-21T14:00:00Z","v":1583,"vw":7.770788},{"c":7.77,"h":7.77,"l":7.77,"n":6,"o":7.77,"t":"2026-10-21T14:30:00Z","v":233,"vw":7.77},{"c":7.78,"h":7.78,"l":7.77,"n":15,"o":7.77,"t":"2026-10-21T14:45:00Z","v":535,"vw":7.775},{"c":7.79,"h":7.8,"l":7.79,"n":8,"o":7.8,"t":"2026-10-21T15:00:00Z","v":532,"vw":7.793023},{"c":7.79,"h":7.79,"l":7.79,"n":7,"o":7.79,"t":"2026-10-21T15:15:00Z","v":375,"vw":7.79},{"c":7.78,"h":7.78,"l":7.77,"n":11,"o":7.77,"t":"2026-10-21T15:30:00Z","v":624,"vw":7.771667},{"c":7.76,"h":7.76,"l":7.74,"n":46,"o":7.76,"t":"2026-10-21T15:45:00Z","v":2547,"vw":7.746338},{"c":7.75,"h":7.75,"l":7.75,"n":34,"o":7.75,"t":"2026-10-21T16:00:00Z","v":664,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-21T16:15:00Z","v":225,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-21T16:30:00Z","v":100,"vw":7.74},{"c":7.76,"h":7.76,"l":7.75,"n":12,"o":7.75,"t":"2026-10-21T16:45:00Z","v":663,"vw":7.754167},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-21T17:15:00Z","v":231,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-21T17:30:00Z","v":138,"vw":7.75},{"c":7.73,"h":7.755,"l":7.73,"n":47,"o":7.75,"t":"2026-10-21T18:15:00Z","v":2350,"vw":7.742313},{"c":7.66,"h":7.715,"l":7.66,"n":96,"o":7.715,"t":"2026-10-21T18:45:00Z","v":3201,"vw":7.691362},{"c":7.67,"h":7.67,"l":7.64,"n":47,"o":7.64,"t":"2026-10-21T19:00:00Z","v":2661,"vw":7.650335},{"c":7.67,"h":7.69,"l":7.67,"n":31,"o":7.69,"t":"2026-10-21T19:15:00Z","v":1624,"vw":7.675778},{"c":7.68,"h":7.68,"l":7.66,"n":12,"o":7.66,"t":"2026-10-21T19:30:00Z","v":813,"vw":7.669286},{"c":7.66,"h":7.66,"l":7.655,"n":80,"o":7.655,"t":"2026-10-21T19:45:00Z","v":2112,"vw":7.659608},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-21T20:00:00Z","v":5738,"vw":7.65},{"c":7.7998,"h":7.7998,"l":7.67,"n":13,"o":7.67,"t":"2026-10-22T13:30:00Z","v":5575,"vw":7.789125},{"c":7.74,"h":7.74,"l":7.74,"n":6,"o":7.74,"t":"2026-10-22T13:45:00Z","v":205,"vw":7.74},{"c":7.805,"h":7.805,"l":7.735,"n":29,"o":7.735,"t":"2026-10-22T14:15:00Z","v":3308,"vw":7.755642},{"c":7.7901,"h":7.7901,"l":7.7901,"n":5,"o":7.7901,"t":"2026-10-22T14:45:00Z","v":117,"vw":7.7901},{"c":7.84,"h":7.84,"l":7.83,"n":9,"o":7.83,"t":"2026-10-22T15:00:00Z","v":443,"vw":7.832967},{"c":7.83,"h":7.83,"l":7.83,"n":14,"o":7.83,"t":"2026-10-22T15:15:00Z","v":575,"vw":7.83},{"c":7.835,"h":7.835,"l":7.835,"n":7,"o":7.835,"t":"2026-10-22T16:30:00Z","v":199,"vw":7.835},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-22T16:45:00Z","v":104,"vw":7.84},{"c":7.87,"h":7.87,"l":7.865,"n":11,"o":7.865,"t":"2026-10-22T17:15:00Z","v":370,"vw":7.867967},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-22T17:30:00Z","v":104,"vw":7.86},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-10-22T17:45:00Z","v":216,"vw":7.88},{"c":7.86,"h":7.86,"l":7.86,"n":8,"o":7.86,"t":"2026-10-22T18:00:00Z","v":210,"vw":7.86},{"c":7.86,"h":7.89,"l":7.86,"n":42,"o":7.89,"t":"2026-10-22T18:15:00Z","v":1898,"vw":7.877778},{"c":7.845,"h":7.86,"l":7.83,"n":58,"o":7.83,"t":"2026-10-22T19:00:00Z","v":3821,"vw":7.843477},{"c":7.855,"h":7.855,"l":7.855,"n":8,"o":7.855,"t":"2026-10-22T19:15:00Z","v":112,"vw":7.855},{"c":7.88,"h":7.88,"l":7.85,"n":28,"o":7.85,"t":"2026-10-22T19:30:00Z","v":938,"vw":7.87203},{"c":7.88,"h":7.91,"l":7.87,"n":122,"o":7.87,"t":"2026-10-22T19:45:00Z","v":4810,"vw":7.888175},{"c":7.9,"h":7.9,"l":7.9,"n":14,"o":7.9,"t":"2026-10-22T20:00:00Z","v":10231,"vw":7.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1360516150441824,"strike":11.58645164348832,"iv":0.9686367979454797,"gamma":0.08946737843348329,"theta":-0.008210778445306748,"vega":0.0036599235467990156,"rho":0.0005046994586891657,"breakevenPct":48.38611719661395},{"delta":0.15,"premium":0.26219600671716525,"strike":13.38851438167379,"iv":1.5049366943200149,"gamma":0.07515480766964562,"theta":-0.01503556399741527,"vega":0.004964869787973418,"rho":0.0007211477359957124,"breakevenPct":72.79380238469562},{"delta":0.2,"premium":0.375,"strike":14.508403944023176,"iv":1.9134625169354091,"gamma":0.06627562678169122,"theta":-0.020660028281344032,"vega":0.0062275216526829465,"rho":0.0009472795476591308,"breakevenPct":88.39751827877437},{"delta":0.25,"premium":0.3829827168557508,"strike":12.23390943814164,"iv":1.5528165716261415,"gamma":0.10283246754665883,"theta":-0.017932936494335073,"vega":0.006638843770638539,"rho":0.001249458269979452,"breakevenPct":59.70749563287834},{"delta":0.3,"premium":0.39703826744405735,"strike":11.765391085198088,"iv":1.4289629916948132,"gamma":0.13900304676809005,"theta":-0.016573778092282908,"vega":0.006674587657154915,"rho":0.0015471977991670615,"breakevenPct":53.95480193217905},{"delta":0.35,"premium":0.4110938180323639,"strike":11.296872732254537,"iv":1.305109411763485,"gamma":0.1751736259895213,"theta":-0.015214619690230743,"vega":0.006710331543671291,"rho":0.0018449373283546708,"breakevenPct":48.202108231479755},{"delta":0.4,"premium":0.42514936862067043,"strike":10.828354379310985,"iv":1.1812558318321564,"gamma":0.21134420521095257,"theta":-0.013855461288178578,"vega":0.0067460754301876666,"rho":0.0021426768575422807,"breakevenPct":42.44941453078045},{"delta":0.45,"premium":0.439204919208977,"strike":10.359836026367436,"iv":1.0574022519008281,"gamma":0.24751478443238378,"theta":-0.012496302886126413,"vega":0.006781819316704042,"rho":0.0024404163867298902,"breakevenPct":36.69672083008116},{"delta":0.5,"premium":0.4532604697972835,"strike":9.891317673423885,"iv":0.9335486719694998,"gamma":0.283685363653815,"theta":-0.011137144484074248,"vega":0.006817563203220418,"rho":0.0027381559159174998,"breakevenPct":30.94402712938186},{"delta":0.55,"premium":0.46731602038559006,"strike":9.422799320480333,"iv":0.8096950920381712,"gamma":0.3198559428752463,"theta":-0.00977798608202208,"vega":0.006853307089736794,"rho":0.0030358954451051093,"breakevenPct":25.191333428682555},{"delta":0.6,"premium":0.48137157097389655,"strike":8.954280967536782,"iv":0.6858415121068431,"gamma":0.3560265220966775,"theta":-0.008418827679969917,"vega":0.006889050976253169,"rho":0.003333634974292719,"breakevenPct":19.438639727983265},{"delta":0.65,"premium":0.4954271215622031,"strike":8.48576261459323,"iv":0.5619879321755148,"gamma":0.3921971013181087,"theta":-0.007059669277917752,"vega":0.006924794862769546,"rho":0.0036313745034803283,"breakevenPct":13.685946027283968},{"delta":0.7,"premium":0.5094826721505096,"strike":8.01724426164968,"iv":0.4381343522441865,"gamma":0.42836768053953994,"theta":-0.005700510875865589,"vega":0.006960538749285921,"rho":0.003929114032667938,"breakevenPct":7.933252326584679},{"delta":0.75,"premium":0.5235382227388161,"strike":7.548725908706128,"iv":0.314280772312858,"gamma":0.46453825976097124,"theta":-0.0043413524738134205,"vega":0.0069962826358022975,"rho":0.004226853561855548,"breakevenPct":2.180558625885368},{"delta":0.8,"premium":1.5579909878716136,"strike":6.461818102641594,"iv":0.8005786904860966,"gamma":0.373347153557164,"theta":-0.004812332992081026,"vega":0.00585264359744691,"rho":0.003732262158691613,"breakevenPct":1.5165707659899732},{"delta":0.85,"premium":2.7108827154068935,"strike":5.303132949339805,"iv":1.3576977646893282,"gamma":0.26737299458078484,"theta":-0.005495740349314311,"vega":0.004572111898168911,"rho":0.003145703772308304,"breakevenPct":1.4432362626164412},{"delta":0.9,"premium":3.863774442942176,"strike":4.144447796038014,"iv":1.9148168388925604,"gamma":0.16139883560440543,"theta":-0.0061791477065475985,"vega":0.0032915801988909095,"rho":0.002559145385924994,"breakevenPct":1.369901759242909}],"put":[{"delta":0.1,"premium":0.19440182448914292,"strike":3.6196351021714186,"iv":2.660149693009339,"gamma":0.09616804208394973,"theta":-0.010299284231512206,"vega":0.003339836550788123,"rho":-0.0007984162270409125,"breakevenPct":56.64261673819904},{"delta":0.15,"premium":0.18938064837911628,"strike":4.623870324176744,"iv":2.0754318635555764,"gamma":0.171046913180236,"theta":-0.008927833861038032,"vega":0.004468243240542749,"rho":-0.001120297458005401,"breakevenPct":43.8672192937009},{"delta":0.2,"premium":0.18435947226908964,"strike":5.628105546182072,"iv":1.4907140341018135,"gamma":0.24592578427652234,"theta":-0.0075563834905638585,"vega":0.005596649930297376,"rho":-0.00144217868896989,"breakevenPct":31.09182184920276},{"delta":0.25,"premium":0.179338296159063,"strike":6.632340768187397,"iv":0.905996204648051,"gamma":0.3208046553728086,"theta":-0.0061849331200896866,"vega":0.006725056620052003,"rho":-0.0017640599199343786,"breakevenPct":18.316424404704627},{"delta":0.3,"premium":0.21044127866573994,"strike":7.539379198517489,"iv":0.41176789437109096,"gamma":0.38157940699559884,"theta":-0.005129163771137363,"vega":0.007695274496177902,"rho":-0.002112542713537253,"breakevenPct":7.228633925927231},{"delta":0.35,"premium":0.4710389159138289,"strike":7.828932128793143,"iv":0.49241417651146624,"gamma":0.35275151725735465,"theta":-0.00607889738244151,"vega":0.007660528144544823,"rho":-0.0026300236697839883,"breakevenPct":6.86211122937577},{"delta":0.4,"premium":0.731636553161918,"strike":8.118485059068798,"iv":0.5730604586518415,"gamma":0.3239236275191105,"theta":-0.007028630993745656,"vega":0.007625781792911745,"rho":-0.0031475046260307244,"breakevenPct":6.495588532824308},{"delta":0.45,"premium":0.9922341904100069,"strike":8.408037989344452,"iv":0.6537067407922168,"gamma":0.29509573778086634,"theta":-0.007978364605049804,"vega":0.007591035441278666,"rho":-0.0036649855822774597,"breakevenPct":6.129065836272847},{"delta":0.5,"premium":1.2528318276580959,"strike":8.697590919620106,"iv":0.7343530229325921,"gamma":0.2662678480426222,"theta":-0.00892809821635395,"vega":0.007556289089645588,"rho":-0.004182466538524195,"breakevenPct":5.7625431397213855},{"delta":0.55,"premium":1.5134294649061852,"strike":8.98714384989576,"iv":0.8149993050729674,"gamma":0.23743995830437803,"theta":-0.009877831827658095,"vega":0.007521542738012509,"rho":-0.004699947494770931,"breakevenPct":5.396020443169924},{"delta":0.6,"premium":1.774027102154274,"strike":9.276696780171415,"iv":0.8956455872133425,"gamma":0.2086120685661339,"theta":-0.010827565438962242,"vega":0.007486796386379431,"rho":-0.0052174284510176664,"breakevenPct":5.029497746618463},{"delta":0.65,"premium":2.034624739402363,"strike":9.56624971044707,"iv":0.9762918693537177,"gamma":0.17978417882788975,"theta":-0.011777299050266388,"vega":0.007452050034746352,"rho":-0.005734909407264403,"breakevenPct":4.662975050067002},{"delta":0.7,"premium":2.295222376650451,"strike":9.855802640722723,"iv":1.056938151494093,"gamma":0.15095628908964562,"theta":-0.012727032661570534,"vega":0.0074173036831132735,"rho":-0.006252390363511137,"breakevenPct":4.296452353515541},{"delta":0.75,"premium":3.162005904028434,"strike":10.75979990106024,"iv":1.218560785704601,"gamma":0.12003819826155146,"theta":-0.013546786435806263,"vega":0.007001704085340482,"rho":-0.007253567389889278,"breakevenPct":3.8253924426353523},{"delta":0.8,"premium":4.630145155081092,"strike":12.273345520702158,"iv":1.4605145420882688,"gamma":0.08704656133237108,"theta":-0.014237596068886468,"vega":0.006208285928648215,"rho":-0.008734586334445587,"breakevenPct":3.2506282832776616}]},"raw":{"call":[{"delta":0.1,"premium":0.1360516150441824,"strike":11.58645164348832,"iv":0.9686367979454797,"gamma":0.08946737843348329,"theta":-0.008210778445306748,"vega":0.0036599235467990156,"rho":0.0005046994586891657,"breakevenPct":48.38611719661395},{"delta":0.15,"premium":0.26219600671716525,"strike":13.38851438167379,"iv":1.5049366943200149,"gamma":0.07515480766964562,"theta":-0.01503556399741527,"vega":0.004964869787973418,"rho":0.0007211477359957124,"breakevenPct":72.79380238469562},{"delta":0.2,"premium":0.375,"strike":14.508403944023176,"iv":1.9134625169354091,"gamma":0.06627562678169122,"theta":-0.020660028281344032,"vega":0.0062275216526829465,"rho":0.0009472795476591308,"breakevenPct":88.39751827877437},{"delta":0.25,"premium":0.3829827168557508,"strike":12.23390943814164,"iv":1.5528165716261415,"gamma":0.10283246754665883,"theta":-0.017932936494335073,"vega":0.006638843770638539,"rho":0.001249458269979452,"breakevenPct":59.70749563287834},{"delta":0.3,"premium":0.39703826744405735,"strike":11.765391085198088,"iv":1.4289629916948132,"gamma":0.13900304676809005,"theta":-0.016573778092282908,"vega":0.006674587657154915,"rho":0.0015471977991670615,"breakevenPct":53.95480193217905},{"delta":0.35,"premium":0.4110938180323639,"strike":11.296872732254537,"iv":1.305109411763485,"gamma":0.1751736259895213,"theta":-0.015214619690230743,"vega":0.006710331543671291,"rho":0.0018449373283546708,"breakevenPct":48.202108231479755},{"delta":0.4,"premium":0.42514936862067043,"strike":10.828354379310985,"iv":1.1812558318321564,"gamma":0.21134420521095257,"theta":-0.013855461288178578,"vega":0.0067460754301876666,"rho":0.0021426768575422807,"breakevenPct":42.44941453078045},{"delta":0.45,"premium":0.439204919208977,"strike":10.359836026367436,"iv":1.0574022519008281,"gamma":0.24751478443238378,"theta":-0.012496302886126413,"vega":0.006781819316704042,"rho":0.0024404163867298902,"breakevenPct":36.69672083008116},{"delta":0.5,"premium":0.4532604697972835,"strike":9.891317673423885,"iv":0.9335486719694998,"gamma":0.283685363653815,"theta":-0.011137144484074248,"vega":0.006817563203220418,"rho":0.0027381559159174998,"breakevenPct":30.94402712938186},{"delta":0.55,"premium":0.46731602038559006,"strike":9.422799320480333,"iv":0.8096950920381712,"gamma":0.3198559428752463,"theta":-0.00977798608202208,"vega":0.006853307089736794,"rho":0.0030358954451051093,"breakevenPct":25.191333428682555},{"delta":0.6,"premium":0.48137157097389655,"strike":8.954280967536782,"iv":0.6858415121068431,"gamma":0.3560265220966775,"theta":-0.008418827679969917,"vega":0.006889050976253169,"rho":0.003333634974292719,"breakevenPct":19.438639727983265},{"delta":0.65,"premium":0.4954271215622031,"strike":8.48576261459323,"iv":0.5619879321755148,"gamma":0.3921971013181087,"theta":-0.007059669277917752,"vega":0.006924794862769546,"rho":0.0036313745034803283,"breakevenPct":13.685946027283968},{"delta":0.7,"premium":0.5094826721505096,"strike":8.01724426164968,"iv":0.4381343522441865,"gamma":0.42836768053953994,"theta":-0.005700510875865589,"vega":0.006960538749285921,"rho":0.003929114032667938,"breakevenPct":7.933252326584679},{"delta":0.75,"premium":0.5235382227388161,"strike":7.548725908706128,"iv":0.314280772312858,"gamma":0.46453825976097124,"theta":-0.0043413524738134205,"vega":0.0069962826358022975,"rho":0.004226853561855548,"breakevenPct":2.180558625885368},{"delta":0.8,"premium":1.5579909878716136,"strike":6.461818102641594,"iv":0.8005786904860966,"gamma":0.373347153557164,"theta":-0.004812332992081026,"vega":0.00585264359744691,"rho":0.003732262158691613,"breakevenPct":1.5165707659899732},{"delta":0.85,"premium":2.7108827154068935,"strike":5.303132949339805,"iv":1.3576977646893282,"gamma":0.26737299458078484,"theta":-0.005495740349314311,"vega":0.004572111898168911,"rho":0.003145703772308304,"breakevenPct":1.4432362626164412},{"delta":0.9,"premium":3.863774442942176,"strike":4.144447796038014,"iv":1.9148168388925604,"gamma":0.16139883560440543,"theta":-0.0061791477065475985,"vega":0.0032915801988909095,"rho":0.002559145385924994,"breakevenPct":1.369901759242909}],"put":[{"delta":0.1,"premium":0.19440182448914292,"strike":3.6196351021714186,"iv":2.660149693009339,"gamma":0.09616804208394973,"theta":-0.010299284231512206,"vega":0.003339836550788123,"rho":-0.0007984162270409125,"breakevenPct":56.64261673819904},{"delta":0.15,"premium":0.18938064837911628,"strike":4.623870324176744,"iv":2.0754318635555764,"gamma":0.171046913180236,"theta":-0.008927833861038032,"vega":0.004468243240542749,"rho":-0.001120297458005401,"breakevenPct":43.8672192937009},{"delta":0.2,"premium":0.18435947226908964,"strike":5.628105546182072,"iv":1.4907140341018135,"gamma":0.24592578427652234,"theta":-0.0075563834905638585,"vega":0.005596649930297376,"rho":-0.00144217868896989,"breakevenPct":31.09182184920276},{"delta":0.25,"premium":0.179338296159063,"strike":6.632340768187397,"iv":0.905996204648051,"gamma":0.3208046553728086,"theta":-0.0061849331200896866,"vega":0.006725056620052003,"rho":-0.0017640599199343786,"breakevenPct":18.316424404704627},{"delta":0.3,"premium":0.21044127866573994,"strike":7.539379198517489,"iv":0.41176789437109096,"gamma":0.38157940699559884,"theta":-0.005129163771137363,"vega":0.007695274496177902,"rho":-0.002112542713537253,"breakevenPct":7.228633925927231},{"delta":0.35,"premium":0.4710389159138289,"strike":7.828932128793143,"iv":0.49241417651146624,"gamma":0.35275151725735465,"theta":-0.00607889738244151,"vega":0.007660528144544823,"rho":-0.0026300236697839883,"breakevenPct":6.86211122937577},{"delta":0.4,"premium":0.731636553161918,"strike":8.118485059068798,"iv":0.5730604586518415,"gamma":0.3239236275191105,"theta":-0.007028630993745656,"vega":0.007625781792911745,"rho":-0.0031475046260307244,"breakevenPct":6.495588532824308},{"delta":0.45,"premium":0.9922341904100069,"strike":8.408037989344452,"iv":0.6537067407922168,"gamma":0.29509573778086634,"theta":-0.007978364605049804,"vega":0.007591035441278666,"rho":-0.0036649855822774597,"breakevenPct":6.129065836272847},{"delta":0.5,"premium":1.2528318276580959,"strike":8.697590919620106,"iv":0.7343530229325921,"gamma":0.2662678480426222,"theta":-0.00892809821635395,"vega":0.007556289089645588,"rho":-0.004182466538524195,"breakevenPct":5.7625431397213855},{"delta":0.55,"premium":1.5134294649061852,"strike":8.98714384989576,"iv":0.8149993050729674,"gamma":0.23743995830437803,"theta":-0.009877831827658095,"vega":0.007521542738012509,"rho":-0.004699947494770931,"breakevenPct":5.396020443169924},{"delta":0.6,"premium":1.774027102154274,"strike":9.276696780171415,"iv":0.8956455872133425,"gamma":0.2086120685661339,"theta":-0.010827565438962242,"vega":0.007486796386379431,"rho":-0.0052174284510176664,"breakevenPct":5.029497746618463},{"delta":0.65,"premium":2.034624739402363,"strike":9.56624971044707,"iv":0.9762918693537177,"gamma":0.17978417882788975,"theta":-0.011777299050266388,"vega":0.007452050034746352,"rho":-0.005734909407264403,"breakevenPct":4.662975050067002},{"delta":0.7,"premium":2.295222376650451,"strike":9.855802640722723,"iv":1.056938151494093,"gamma":0.15095628908964562,"theta":-0.012727032661570534,"vega":0.0074173036831132735,"rho":-0.006252390363511137,"breakevenPct":4.296452353515541},{"delta":0.75,"premium":3.162005904028434,"strike":10.75979990106024,"iv":1.218560785704601,"gamma":0.12003819826155146,"theta":-0.013546786435806263,"vega":0.007001704085340482,"rho":-0.007253567389889278,"breakevenPct":3.8253924426353523},{"delta":0.8,"premium":4.630145155081092,"strike":12.273345520702158,"iv":1.4605145420882688,"gamma":0.08704656133237108,"theta":-0.014237596068886468,"vega":0.006208285928648215,"rho":-0.008734586334445587,"breakevenPct":3.2506282832776616}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}