{"symbol":"JYNT","url":"https://intraalpha.com/companies/JYNT","capturedAt":"2026-10-23T21:05:09.734Z","state":"ready","quote":{"symbol":"JYNT","last_price":7.205,"prev_close":7.37,"regular_close":7.205,"change":-0.165,"change_pct":-2.2388,"regular_change":-0.165,"regular_change_pct":-2.2388,"extended_change":0,"extended_change_pct":0,"bid":7.1,"ask":7.29,"bid_size":100,"ask_size":200,"volume":35766,"vwap":7.223716,"open":7.37,"high":7.37,"low":7.16,"close":7.205,"trade_count":766,"last_trade_at":"2026-10-23T20:00:00.402182279Z","last_quote_at":"2026-10-23T20:00:41.903068033Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:05:04.271041782-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"JYNT","fetched_at":"2026-10-23T21:05:09.402886+00:00","name":"The Joint Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"The Joint Corp. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":104235000,"ebitda":4021400,"pe_ratio":52.64,"peg_ratio":8.83,"book_value":1.16,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":58550000,"gross_profit_ttm":47869200,"profit_margin":0.0649,"operating_margin_ttm":0.0325,"return_on_assets_ttm":0.0233,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":6.53,"quarterly_revenue_growth":0.144,"analyst_target_price":10,"analyst_number":0,"beta":1.092,"fifty_two_week_high":10.67,"fifty_two_week_low":6.79,"fifty_day_ma":7.92,"two_hundred_day_ma":8.66,"shares_outstanding":14143200,"forward_pe":11.92,"price_to_sales":1.78,"price_to_book":7.45,"ev_to_revenue":1.672,"ev_to_ebitda":28.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:05:09.402886+00:00"},"optionObservedAt":"2026-10-23T19:59:59.860Z","bars":[{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-16T13:30:00Z","v":269,"vw":6.94},{"c":6.89,"h":6.89,"l":6.85,"n":26,"o":6.86,"t":"2026-10-16T14:20:00Z","v":1858,"vw":6.855352},{"c":6.92,"h":6.92,"l":6.85,"n":14,"o":6.86,"t":"2026-10-16T14:25:00Z","v":1569,"vw":6.856154},{"c":6.922,"h":6.96,"l":6.87,"n":36,"o":6.92,"t":"2026-10-16T14:45:00Z","v":2988,"vw":6.929846},{"c":6.9633,"h":6.9633,"l":6.95,"n":21,"o":6.95,"t":"2026-10-16T14:50:00Z","v":2649,"vw":6.954626},{"c":6.925,"h":6.925,"l":6.925,"n":7,"o":6.925,"t":"2026-10-16T15:00:00Z","v":376,"vw":6.925},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T15:10:00Z","v":100,"vw":6.91},{"c":6.975,"h":6.975,"l":6.94,"n":10,"o":6.94,"t":"2026-10-16T15:30:00Z","v":386,"vw":6.958333},{"c":7,"h":7,"l":6.99,"n":10,"o":6.99,"t":"2026-10-16T15:40:00Z","v":409,"vw":6.995},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-16T15:50:00Z","v":100,"vw":6.995},{"c":6.99,"h":6.99,"l":6.99,"n":15,"o":6.99,"t":"2026-10-16T16:25:00Z","v":383,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-16T16:30:00Z","v":106,"vw":6.98},{"c":6.97,"h":6.98,"l":6.96,"n":9,"o":6.96,"t":"2026-10-16T16:50:00Z","v":1240,"vw":6.9625},{"c":6.97,"h":6.98,"l":6.97,"n":12,"o":6.97,"t":"2026-10-16T16:55:00Z","v":742,"vw":6.97509},{"c":6.96,"h":6.97,"l":6.96,"n":14,"o":6.97,"t":"2026-10-16T17:00:00Z","v":505,"vw":6.96625},{"c":6.97,"h":6.97,"l":6.97,"n":9,"o":6.97,"t":"2026-10-16T17:10:00Z","v":226,"vw":6.97},{"c":6.98,"h":6.985,"l":6.98,"n":9,"o":6.98,"t":"2026-10-16T17:15:00Z","v":548,"vw":6.981134},{"c":7.015,"h":7.03,"l":7,"n":26,"o":7,"t":"2026-10-16T17:25:00Z","v":6003,"vw":7.012158},{"c":6.99,"h":7.015,"l":6.99,"n":11,"o":7.015,"t":"2026-10-16T17:30:00Z","v":710,"vw":6.994281},{"c":7.02,"h":7.02,"l":6.9985,"n":18,"o":7,"t":"2026-10-16T17:35:00Z","v":1117,"vw":7.006508},{"c":6.98,"h":6.98,"l":6.98,"n":9,"o":6.98,"t":"2026-10-16T17:45:00Z","v":382,"vw":6.98},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T17:50:00Z","v":225,"vw":7},{"c":6.995,"h":7,"l":6.995,"n":5,"o":7,"t":"2026-10-16T18:05:00Z","v":745,"vw":6.995833},{"c":7.0099,"h":7.0099,"l":6.995,"n":6,"o":6.995,"t":"2026-10-16T18:10:00Z","v":691,"vw":7.007417},{"c":7.02,"h":7.02,"l":7,"n":30,"o":7,"t":"2026-10-16T18:20:00Z","v":986,"vw":7.008},{"c":7.01,"h":7.01,"l":7,"n":10,"o":7,"t":"2026-10-16T18:25:00Z","v":371,"vw":7.006667},{"c":7.015,"h":7.015,"l":7.0075,"n":3,"o":7.0075,"t":"2026-10-16T18:30:00Z","v":823,"vw":7.009527},{"c":7.035,"h":7.035,"l":7.02,"n":17,"o":7.02,"t":"2026-10-16T18:45:00Z","v":981,"vw":7.02832},{"c":7.015,"h":7.015,"l":7.015,"n":6,"o":7.015,"t":"2026-10-16T19:05:00Z","v":208,"vw":7.015},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T19:10:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7,"n":6,"o":7,"t":"2026-10-16T19:20:00Z","v":294,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":11,"o":7.02,"t":"2026-10-16T19:30:00Z","v":336,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":8,"o":7.02,"t":"2026-10-16T19:40:00Z","v":260,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-10-16T19:50:00Z","v":375,"vw":7.02},{"c":7.09,"h":7.095,"l":7,"n":218,"o":7.03,"t":"2026-10-16T19:55:00Z","v":10476,"vw":7.061077},{"c":7.03,"h":7.03,"l":7.03,"n":11,"o":7.03,"t":"2026-10-16T20:00:00Z","v":3032,"vw":7.03},{"c":6.97,"h":7.03,"l":6.95,"n":12,"o":6.95,"t":"2026-10-19T13:30:00Z","v":2561,"vw":6.95443},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-19T13:40:00Z","v":100,"vw":6.975},{"c":6.99,"h":6.99,"l":6.985,"n":5,"o":6.985,"t":"2026-10-19T13:45:00Z","v":401,"vw":6.988333},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-19T14:00:00Z","v":101,"vw":6.99},{"c":6.95,"h":6.98,"l":6.95,"n":15,"o":6.98,"t":"2026-10-19T14:05:00Z","v":1662,"vw":6.973333},{"c":7.04,"h":7.05,"l":6.9,"n":71,"o":6.94,"t":"2026-10-19T14:10:00Z","v":9505,"vw":7.013491},{"c":7.08,"h":7.08,"l":7,"n":17,"o":7.02,"t":"2026-10-19T14:15:00Z","v":6427,"vw":7.062995},{"c":7.11,"h":7.11,"l":7.1,"n":8,"o":7.1,"t":"2026-10-19T14:25:00Z","v":319,"vw":7.106667},{"c":7.24,"h":7.24,"l":7.12,"n":30,"o":7.12,"t":"2026-10-19T14:30:00Z","v":4085,"vw":7.17054},{"c":7.195,"h":7.195,"l":7.19,"n":10,"o":7.19,"t":"2026-10-19T14:35:00Z","v":540,"vw":7.19125},{"c":7.19,"h":7.25,"l":7.19,"n":13,"o":7.25,"t":"2026-10-19T14:45:00Z","v":497,"vw":7.213333},{"c":7.15,"h":7.18,"l":7.14,"n":7,"o":7.17,"t":"2026-10-19T14:50:00Z","v":7220,"vw":7.153055},{"c":7.185,"h":7.185,"l":7.185,"n":3,"o":7.185,"t":"2026-10-19T15:00:00Z","v":131,"vw":7.185},{"c":7.135,"h":7.135,"l":7.135,"n":6,"o":7.135,"t":"2026-10-19T15:10:00Z","v":159,"vw":7.135},{"c":7.185,"h":7.185,"l":7.185,"n":2,"o":7.185,"t":"2026-10-19T15:15:00Z","v":218,"vw":7.185},{"c":7.175,"h":7.175,"l":7.175,"n":4,"o":7.175,"t":"2026-10-19T15:20:00Z","v":186,"vw":7.175},{"c":7.155,"h":7.155,"l":7.12,"n":4,"o":7.12,"t":"2026-10-19T15:50:00Z","v":500,"vw":7.134},{"c":7.12,"h":7.12,"l":7.08,"n":14,"o":7.08,"t":"2026-10-19T16:20:00Z","v":901,"vw":7.115},{"c":7.115,"h":7.115,"l":7.115,"n":8,"o":7.115,"t":"2026-10-19T16:30:00Z","v":150,"vw":7.115},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-19T16:35:00Z","v":270,"vw":7.13},{"c":7.135,"h":7.14,"l":7.11,"n":10,"o":7.14,"t":"2026-10-19T16:40:00Z","v":1672,"vw":7.135686},{"c":7.155,"h":7.155,"l":7.11,"n":17,"o":7.11,"t":"2026-10-19T16:45:00Z","v":1476,"vw":7.142308},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-19T16:50:00Z","v":229,"vw":7.15},{"c":7.15,"h":7.15,"l":7.11,"n":32,"o":7.15,"t":"2026-10-19T16:55:00Z","v":2007,"vw":7.127916},{"c":7.135,"h":7.14,"l":7.13,"n":13,"o":7.13,"t":"2026-10-19T17:00:00Z","v":822,"vw":7.135},{"c":7.14,"h":7.14,"l":7.14,"n":6,"o":7.14,"t":"2026-10-19T17:05:00Z","v":271,"vw":7.14},{"c":7.12,"h":7.13,"l":7.12,"n":4,"o":7.13,"t":"2026-10-19T17:10:00Z","v":225,"vw":7.125},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-19T17:15:00Z","v":200,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-19T17:20:00Z","v":102,"vw":7.14},{"c":7.21,"h":7.21,"l":7.13,"n":39,"o":7.13,"t":"2026-10-19T17:25:00Z","v":6197,"vw":7.156381},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-19T17:30:00Z","v":208,"vw":7.22},{"c":7.1844,"h":7.1844,"l":7.1844,"n":2,"o":7.1844,"t":"2026-10-19T17:35:00Z","v":151,"vw":7.1844},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T17:40:00Z","v":100,"vw":7.19},{"c":7.22,"h":7.22,"l":7.19,"n":28,"o":7.19,"t":"2026-10-19T17:45:00Z","v":6333,"vw":7.217759},{"c":7.225,"h":7.225,"l":7.225,"n":9,"o":7.225,"t":"2026-10-19T17:50:00Z","v":900,"vw":7.225},{"c":7.225,"h":7.225,"l":7.225,"n":4,"o":7.225,"t":"2026-10-19T17:55:00Z","v":105,"vw":7.225},{"c":7.25,"h":7.25,"l":7.245,"n":9,"o":7.245,"t":"2026-10-19T18:00:00Z","v":523,"vw":7.248024},{"c":7.25,"h":7.25,"l":7.21,"n":11,"o":7.225,"t":"2026-10-19T18:10:00Z","v":3435,"vw":7.228382},{"c":7.235,"h":7.25,"l":7.23,"n":9,"o":7.23,"t":"2026-10-19T18:15:00Z","v":755,"vw":7.233665},{"c":7.235,"h":7.235,"l":7.235,"n":6,"o":7.235,"t":"2026-10-19T18:20:00Z","v":105,"vw":7.235},{"c":7.225,"h":7.225,"l":7.225,"n":5,"o":7.225,"t":"2026-10-19T18:35:00Z","v":128,"vw":7.225},{"c":7.26,"h":7.26,"l":7.26,"n":7,"o":7.26,"t":"2026-10-19T18:40:00Z","v":217,"vw":7.26},{"c":7.245,"h":7.245,"l":7.245,"n":4,"o":7.245,"t":"2026-10-19T18:45:00Z","v":108,"vw":7.245},{"c":7.25,"h":7.3,"l":7.2337,"n":43,"o":7.2337,"t":"2026-10-19T18:50:00Z","v":2350,"vw":7.263648},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-19T19:00:00Z","v":102,"vw":7.27},{"c":7.24,"h":7.27,"l":7.23,"n":26,"o":7.23,"t":"2026-10-19T19:05:00Z","v":1217,"vw":7.25},{"c":7.245,"h":7.245,"l":7.245,"n":3,"o":7.245,"t":"2026-10-19T19:15:00Z","v":108,"vw":7.245},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-10-19T19:20:00Z","v":108,"vw":7.26},{"c":7.255,"h":7.28,"l":7.255,"n":8,"o":7.28,"t":"2026-10-19T19:25:00Z","v":314,"vw":7.271667},{"c":7.255,"h":7.2575,"l":7.2391,"n":15,"o":7.2391,"t":"2026-10-19T19:30:00Z","v":1038,"vw":7.249532},{"c":7.27,"h":7.29,"l":7.265,"n":27,"o":7.265,"t":"2026-10-19T19:35:00Z","v":1831,"vw":7.275559},{"c":7.2875,"h":7.295,"l":7.27,"n":47,"o":7.28,"t":"2026-10-19T19:40:00Z","v":1674,"vw":7.283707},{"c":7.29,"h":7.29,"l":7.28,"n":13,"o":7.28,"t":"2026-10-19T19:45:00Z","v":376,"vw":7.286667},{"c":7.27,"h":7.295,"l":7.2625,"n":37,"o":7.28,"t":"2026-10-19T19:50:00Z","v":2045,"vw":7.279333},{"c":7.33,"h":7.34,"l":7.28,"n":212,"o":7.3,"t":"2026-10-19T19:55:00Z","v":10614,"vw":7.300941},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-19T20:00:00Z","v":4209,"vw":7.27},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-20T10:30:00Z","v":135,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-20T13:30:00Z","v":241,"vw":7.27},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-20T14:45:00Z","v":100,"vw":7.155},{"c":7.155,"h":7.155,"l":7.155,"n":3,"o":7.155,"t":"2026-10-20T14:50:00Z","v":133,"vw":7.155},{"c":7.27,"h":7.345,"l":7.155,"n":8,"o":7.155,"t":"2026-10-20T14:55:00Z","v":631,"vw":7.255079},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-10-20T15:10:00Z","v":100,"vw":7.365},{"c":7.37,"h":7.38,"l":7.35,"n":31,"o":7.37,"t":"2026-10-20T15:25:00Z","v":3639,"vw":7.375594},{"c":7.305,"h":7.365,"l":7.3,"n":29,"o":7.3,"t":"2026-10-20T15:30:00Z","v":2658,"vw":7.305115},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-20T15:50:00Z","v":120,"vw":7.35},{"c":7.35,"h":7.36,"l":7.35,"n":16,"o":7.36,"t":"2026-10-20T16:15:00Z","v":823,"vw":7.358004},{"c":7.3401,"h":7.35,"l":7.3401,"n":3,"o":7.35,"t":"2026-10-20T16:20:00Z","v":700,"vw":7.345757},{"c":7.365,"h":7.365,"l":7.365,"n":2,"o":7.365,"t":"2026-10-20T16:25:00Z","v":101,"vw":7.365},{"c":7.38,"h":7.4,"l":7.38,"n":22,"o":7.4,"t":"2026-10-20T16:35:00Z","v":709,"vw":7.386667},{"c":7.36,"h":7.37,"l":7.36,"n":7,"o":7.37,"t":"2026-10-20T16:50:00Z","v":439,"vw":7.3675},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-20T17:00:00Z","v":120,"vw":7.34},{"c":7.339,"h":7.339,"l":7.339,"n":1,"o":7.339,"t":"2026-10-20T17:50:00Z","v":200,"vw":7.339},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-10-20T17:55:00Z","v":629,"vw":7.33},{"c":7.34,"h":7.34,"l":7.32,"n":5,"o":7.32,"t":"2026-10-20T18:00:00Z","v":2023,"vw":7.33},{"c":7.34,"h":7.34,"l":7.33,"n":13,"o":7.33,"t":"2026-10-20T18:05:00Z","v":954,"vw":7.334211},{"c":7.33,"h":7.33,"l":7.33,"n":13,"o":7.33,"t":"2026-10-20T18:15:00Z","v":431,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T18:20:00Z","v":140,"vw":7.33},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-20T18:25:00Z","v":100,"vw":7.32},{"c":7.34,"h":7.34,"l":7.31,"n":32,"o":7.335,"t":"2026-10-20T18:35:00Z","v":2768,"vw":7.32132},{"c":7.32,"h":7.32,"l":7.3,"n":4,"o":7.3,"t":"2026-10-20T18:45:00Z","v":206,"vw":7.31},{"c":7.3,"h":7.32,"l":7.29,"n":12,"o":7.32,"t":"2026-10-20T18:50:00Z","v":482,"vw":7.303245},{"c":7.29,"h":7.31,"l":7.29,"n":20,"o":7.31,"t":"2026-10-20T19:25:00Z","v":893,"vw":7.294},{"c":7.29,"h":7.29,"l":7.29,"n":9,"o":7.29,"t":"2026-10-20T19:30:00Z","v":318,"vw":7.29},{"c":7.28,"h":7.3,"l":7.28,"n":18,"o":7.3,"t":"2026-10-20T19:35:00Z","v":306,"vw":7.29},{"c":7.28,"h":7.28,"l":7.27,"n":38,"o":7.27,"t":"2026-10-20T19:45:00Z","v":869,"vw":7.276667},{"c":7.19,"h":7.26,"l":7.19,"n":57,"o":7.26,"t":"2026-10-20T19:50:00Z","v":7642,"vw":7.249643},{"c":7.22,"h":7.22,"l":7.19,"n":116,"o":7.205,"t":"2026-10-20T19:55:00Z","v":3828,"vw":7.198716},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-20T20:00:00Z","v":2060,"vw":7.19},{"c":7.3,"h":7.3,"l":7.1,"n":6,"o":7.1,"t":"2026-10-21T13:05:00Z","v":1001,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-21T13:30:00Z","v":221,"vw":7.19},{"c":7.15,"h":7.15,"l":7.09,"n":11,"o":7.11,"t":"2026-10-21T13:35:00Z","v":1537,"vw":7.113093},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-21T13:55:00Z","v":300,"vw":7.075},{"c":7.095,"h":7.095,"l":7.095,"n":3,"o":7.095,"t":"2026-10-21T14:05:00Z","v":130,"vw":7.095},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-21T15:10:00Z","v":132,"vw":7.15},{"c":7.1,"h":7.14,"l":7.1,"n":20,"o":7.12,"t":"2026-10-21T15:40:00Z","v":1107,"vw":7.115093},{"c":7.11,"h":7.11,"l":7.1,"n":5,"o":7.1,"t":"2026-10-21T15:45:00Z","v":410,"vw":7.105497},{"c":7.101,"h":7.101,"l":7.101,"n":2,"o":7.101,"t":"2026-10-21T16:10:00Z","v":218,"vw":7.101},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T16:50:00Z","v":125,"vw":7.12},{"c":7.13,"h":7.13,"l":7.11,"n":47,"o":7.11,"t":"2026-10-21T17:40:00Z","v":3498,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-21T17:45:00Z","v":172,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":12,"o":7.12,"t":"2026-10-21T17:50:00Z","v":932,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-21T18:00:00Z","v":103,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-21T18:05:00Z","v":106,"vw":7.14},{"c":7.17,"h":7.17,"l":7.14,"n":19,"o":7.14,"t":"2026-10-21T18:10:00Z","v":616,"vw":7.156},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-10-21T18:20:00Z","v":556,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T18:40:00Z","v":2420,"vw":7.14},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T18:45:00Z","v":100,"vw":7.17},{"c":7.155,"h":7.155,"l":7.155,"n":9,"o":7.155,"t":"2026-10-21T18:50:00Z","v":346,"vw":7.155},{"c":7.101,"h":7.13,"l":7.101,"n":14,"o":7.13,"t":"2026-10-21T19:00:00Z","v":753,"vw":7.118576},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T19:35:00Z","v":109,"vw":7.12},{"c":7.12,"h":7.12,"l":7.1,"n":32,"o":7.12,"t":"2026-10-21T19:45:00Z","v":2303,"vw":7.107924},{"c":7.13,"h":7.16,"l":7.13,"n":91,"o":7.13,"t":"2026-10-21T19:55:00Z","v":2092,"vw":7.143333},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-21T20:00:00Z","v":1697,"vw":7.17},{"c":7.2,"h":7.2,"l":7.16,"n":5,"o":7.16,"t":"2026-10-22T13:30:00Z","v":420,"vw":7.17956},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-22T13:50:00Z","v":100,"vw":7.19},{"c":7.23,"h":7.25,"l":7.23,"n":10,"o":7.25,"t":"2026-10-22T14:05:00Z","v":837,"vw":7.237004},{"c":7.3,"h":7.3,"l":7.25,"n":10,"o":7.27,"t":"2026-10-22T14:10:00Z","v":701,"vw":7.276},{"c":7.3,"h":7.3,"l":7.24,"n":3,"o":7.24,"t":"2026-10-22T14:20:00Z","v":266,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-22T14:25:00Z","v":100,"vw":7.26},{"c":7.285,"h":7.285,"l":7.285,"n":1,"o":7.285,"t":"2026-10-22T14:30:00Z","v":100,"vw":7.285},{"c":7.23,"h":7.23,"l":7.17,"n":14,"o":7.18,"t":"2026-10-22T14:45:00Z","v":634,"vw":7.19},{"c":7.195,"h":7.195,"l":7.195,"n":7,"o":7.195,"t":"2026-10-22T15:05:00Z","v":1370,"vw":7.195},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-22T15:10:00Z","v":106,"vw":7.19},{"c":7.255,"h":7.255,"l":7.255,"n":2,"o":7.255,"t":"2026-10-22T16:10:00Z","v":113,"vw":7.255},{"c":7.21,"h":7.21,"l":7.2,"n":20,"o":7.2,"t":"2026-10-22T16:55:00Z","v":1004,"vw":7.204286},{"c":7.29,"h":7.29,"l":7.23,"n":28,"o":7.235,"t":"2026-10-22T17:00:00Z","v":1402,"vw":7.253657},{"c":7.26,"h":7.275,"l":7.26,"n":6,"o":7.275,"t":"2026-10-22T17:05:00Z","v":566,"vw":7.26431},{"c":7.2401,"h":7.2401,"l":7.2401,"n":1,"o":7.2401,"t":"2026-10-22T17:15:00Z","v":128,"vw":7.2401},{"c":7.3,"h":7.3,"l":7.3,"n":44,"o":7.3,"t":"2026-10-22T17:30:00Z","v":433,"vw":7.3},{"c":7.335,"h":7.335,"l":7.31,"n":14,"o":7.31,"t":"2026-10-22T17:35:00Z","v":706,"vw":7.318607},{"c":7.36,"h":7.36,"l":7.33,"n":14,"o":7.33,"t":"2026-10-22T18:40:00Z","v":5516,"vw":7.332277},{"c":7.36,"h":7.36,"l":7.36,"n":8,"o":7.36,"t":"2026-10-22T18:55:00Z","v":229,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":9,"o":7.37,"t":"2026-10-22T19:00:00Z","v":636,"vw":7.37},{"c":7.39,"h":7.4,"l":7.35,"n":14,"o":7.35,"t":"2026-10-22T19:10:00Z","v":988,"vw":7.389444},{"c":7.395,"h":7.4,"l":7.37,"n":38,"o":7.4,"t":"2026-10-22T19:30:00Z","v":2079,"vw":7.394415},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-10-22T19:35:00Z","v":231,"vw":7.39},{"c":7.37,"h":7.4,"l":7.37,"n":23,"o":7.38,"t":"2026-10-22T19:45:00Z","v":595,"vw":7.38},{"c":7.3775,"h":7.39,"l":7.3775,"n":51,"o":7.38,"t":"2026-10-22T19:50:00Z","v":1746,"vw":7.383125},{"c":7.4,"h":7.4,"l":7.365,"n":139,"o":7.4,"t":"2026-10-22T19:55:00Z","v":6026,"vw":7.381862},{"c":7.37,"h":7.37,"l":7.37,"n":6,"o":7.37,"t":"2026-10-22T20:00:00Z","v":1777,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":6,"o":7.37,"t":"2026-10-23T13:30:00Z","v":1207,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-23T13:40:00Z","v":100,"vw":7.37},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-23T13:45:00Z","v":405,"vw":7.27},{"c":7.34,"h":7.35,"l":7.32,"n":16,"o":7.35,"t":"2026-10-23T13:50:00Z","v":1570,"vw":7.336481},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-23T14:05:00Z","v":100,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-23T14:10:00Z","v":177,"vw":7.32},{"c":7.3,"h":7.32,"l":7.3,"n":10,"o":7.32,"t":"2026-10-23T14:20:00Z","v":236,"vw":7.31},{"c":7.32,"h":7.32,"l":7.31,"n":9,"o":7.32,"t":"2026-10-23T14:40:00Z","v":607,"vw":7.315594},{"c":7.33,"h":7.34,"l":7.33,"n":6,"o":7.33,"t":"2026-10-23T14:45:00Z","v":355,"vw":7.333333},{"c":7.33,"h":7.33,"l":7.33,"n":10,"o":7.33,"t":"2026-10-23T14:50:00Z","v":219,"vw":7.33},{"c":7.28,"h":7.285,"l":7.28,"n":3,"o":7.285,"t":"2026-10-23T15:05:00Z","v":207,"vw":7.2825},{"c":7.315,"h":7.315,"l":7.315,"n":2,"o":7.315,"t":"2026-10-23T15:10:00Z","v":110,"vw":7.315},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-23T15:35:00Z","v":100,"vw":7.29},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-23T15:40:00Z","v":109,"vw":7.25},{"c":7.24,"h":7.25,"l":7.23,"n":27,"o":7.24,"t":"2026-10-23T15:45:00Z","v":2426,"vw":7.242391},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-23T16:10:00Z","v":100,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-23T16:25:00Z","v":161,"vw":7.23},{"c":7.225,"h":7.225,"l":7.22,"n":2,"o":7.22,"t":"2026-10-23T16:50:00Z","v":200,"vw":7.2225},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-23T17:00:00Z","v":517,"vw":7.19},{"c":7.205,"h":7.205,"l":7.205,"n":3,"o":7.205,"t":"2026-10-23T18:00:00Z","v":102,"vw":7.205},{"c":7.205,"h":7.205,"l":7.205,"n":5,"o":7.205,"t":"2026-10-23T18:05:00Z","v":135,"vw":7.205},{"c":7.16,"h":7.2,"l":7.16,"n":26,"o":7.2,"t":"2026-10-23T18:10:00Z","v":2187,"vw":7.168897},{"c":7.185,"h":7.185,"l":7.185,"n":4,"o":7.185,"t":"2026-10-23T18:15:00Z","v":113,"vw":7.185},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-23T18:30:00Z","v":103,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":11,"o":7.19,"t":"2026-10-23T18:35:00Z","v":370,"vw":7.19},{"c":7.205,"h":7.205,"l":7.205,"n":7,"o":7.205,"t":"2026-10-23T18:40:00Z","v":6161,"vw":7.205},{"c":7.21,"h":7.21,"l":7.21,"n":9,"o":7.21,"t":"2026-10-23T18:45:00Z","v":327,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-23T19:00:00Z","v":3068,"vw":7.2},{"c":7.185,"h":7.19,"l":7.17,"n":15,"o":7.17,"t":"2026-10-23T19:05:00Z","v":3924,"vw":7.172155},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-23T19:15:00Z","v":148,"vw":7.2},{"c":7.1705,"h":7.1705,"l":7.1705,"n":5,"o":7.1705,"t":"2026-10-23T19:25:00Z","v":277,"vw":7.1705},{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-23T19:30:00Z","v":193,"vw":7.19},{"c":7.21,"h":7.21,"l":7.21,"n":21,"o":7.21,"t":"2026-10-23T19:50:00Z","v":560,"vw":7.21},{"c":7.23,"h":7.23,"l":7.22,"n":47,"o":7.23,"t":"2026-10-23T19:55:00Z","v":1346,"vw":7.224949},{"c":7.205,"h":7.205,"l":7.205,"n":4,"o":7.205,"t":"2026-10-23T20:00:00Z","v":1711,"vw":7.205}],"history":[{"c":11.63,"h":11.68,"l":11.38,"n":1000,"o":11.59,"t":"2024-10-21T04:00:00Z","v":37304,"vw":11.589996},{"c":11.41,"h":11.81,"l":11.39,"n":910,"o":11.81,"t":"2024-10-22T04:00:00Z","v":24327,"vw":11.464231},{"c":11.25,"h":11.425,"l":11.22,"n":1226,"o":11.4,"t":"2024-10-23T04:00:00Z","v":51554,"vw":11.317805},{"c":11.22,"h":11.39,"l":11.15,"n":929,"o":11.25,"t":"2024-10-24T04:00:00Z","v":44394,"vw":11.204925},{"c":11.2,"h":11.32,"l":11.16,"n":759,"o":11.2,"t":"2024-10-25T04:00:00Z","v":25430,"vw":11.211364},{"c":11.2,"h":11.35,"l":11.16,"n":708,"o":11.33,"t":"2024-10-28T04:00:00Z","v":21432,"vw":11.218062},{"c":11.34,"h":11.38,"l":11.2,"n":740,"o":11.2,"t":"2024-10-29T04:00:00Z","v":18578,"vw":11.314838},{"c":11.2,"h":11.5,"l":11.17,"n":834,"o":11.385,"t":"2024-10-30T04:00:00Z","v":17759,"vw":11.283492},{"c":11.05,"h":11.21,"l":11.01,"n":1104,"o":11.21,"t":"2024-10-31T04:00:00Z","v":30590,"vw":11.102829},{"c":11.08,"h":11.21,"l":10.95,"n":1149,"o":11.08,"t":"2024-11-01T04:00:00Z","v":34957,"vw":11.073756},{"c":11.1,"h":11.31,"l":11.06,"n":750,"o":11.06,"t":"2024-11-04T05:00:00Z","v":19621,"vw":11.167216},{"c":11.35,"h":11.39,"l":11.14,"n":911,"o":11.2,"t":"2024-11-05T05:00:00Z","v":28117,"vw":11.321519},{"c":11.95,"h":12.18,"l":11.58,"n":2381,"o":12.08,"t":"2024-11-06T05:00:00Z","v":77171,"vw":11.894288},{"c":11.88,"h":12.04,"l":11.81,"n":2251,"o":11.87,"t":"2024-11-07T05:00:00Z","v":58552,"vw":11.92518},{"c":11.61,"h":11.75,"l":11.05,"n":1969,"o":11.73,"t":"2024-11-08T05:00:00Z","v":85338,"vw":11.381841},{"c":12.58,"h":12.7,"l":11.67,"n":1691,"o":11.76,"t":"2024-11-11T05:00:00Z","v":81764,"vw":12.221427},{"c":11.75,"h":12.4317,"l":11.725,"n":1682,"o":12.41,"t":"2024-11-12T05:00:00Z","v":53875,"vw":11.908868},{"c":11.56,"h":11.9561,"l":11.51,"n":1774,"o":11.76,"t":"2024-11-13T05:00:00Z","v":52993,"vw":11.682996},{"c":11.22,"h":11.68,"l":11.1,"n":1194,"o":11.67,"t":"2024-11-14T05:00:00Z","v":53944,"vw":11.259136},{"c":11.06,"h":11.27,"l":11.04,"n":1784,"o":11.27,"t":"2024-11-15T05:00:00Z","v":57235,"vw":11.091476},{"c":10.8,"h":11.1858,"l":10.75,"n":1798,"o":11.05,"t":"2024-11-18T05:00:00Z","v":217987,"vw":11.028566},{"c":10.95,"h":11,"l":10.65,"n":892,"o":10.65,"t":"2024-11-19T05:00:00Z","v":38523,"vw":10.911507},{"c":11.35,"h":11.375,"l":10.9,"n":1005,"o":11,"t":"2024-11-20T05:00:00Z","v":58448,"vw":11.121472},{"c":11.57,"h":11.61,"l":11.01,"n":1155,"o":11.35,"t":"2024-11-21T05:00:00Z","v":36713,"vw":11.383003},{"c":11.75,"h":11.87,"l":11.655,"n":1131,"o":11.68,"t":"2024-11-22T05:00:00Z","v":26522,"vw":11.743769},{"c":11.95,"h":12.33,"l":11.86,"n":1108,"o":11.86,"t":"2024-11-25T05:00:00Z","v":36977,"vw":12.058367},{"c":11.73,"h":11.92,"l":11.645,"n":1169,"o":11.91,"t":"2024-11-26T05:00:00Z","v":33295,"vw":11.748417},{"c":11.5,"h":11.9,"l":11.5,"n":794,"o":11.9,"t":"2024-11-27T05:00:00Z","v":26666,"vw":11.646972},{"c":11.64,"h":11.7585,"l":11.5,"n":796,"o":11.56,"t":"2024-11-29T05:00:00Z","v":19561,"vw":11.67543},{"c":11.72,"h":11.785,"l":11.43,"n":1331,"o":11.43,"t":"2024-12-02T05:00:00Z","v":41905,"vw":11.624909},{"c":11.55,"h":11.7,"l":11.375,"n":1570,"o":11.7,"t":"2024-12-03T05:00:00Z","v":45045,"vw":11.521293},{"c":11.7,"h":11.73,"l":11.4706,"n":890,"o":11.56,"t":"2024-12-04T05:00:00Z","v":26199,"vw":11.661553},{"c":11.65,"h":11.77,"l":11.5367,"n":937,"o":11.71,"t":"2024-12-05T05:00:00Z","v":24461,"vw":11.664036},{"c":11.58,"h":11.7324,"l":11.37,"n":838,"o":11.65,"t":"2024-12-06T05:00:00Z","v":25405,"vw":11.575877},{"c":11.54,"h":11.81,"l":11.31,"n":1121,"o":11.54,"t":"2024-12-09T05:00:00Z","v":44525,"vw":11.521814},{"c":11.67,"h":11.68,"l":11.45,"n":1179,"o":11.61,"t":"2024-12-10T05:00:00Z","v":35538,"vw":11.599816},{"c":11.62,"h":11.86,"l":11.4,"n":1074,"o":11.86,"t":"2024-12-11T05:00:00Z","v":75466,"vw":11.593549},{"c":11.06,"h":11.6,"l":10.98,"n":684,"o":11.6,"t":"2024-12-12T05:00:00Z","v":15984,"vw":11.15119},{"c":11.02,"h":11.05,"l":10.85,"n":882,"o":11.05,"t":"2024-12-13T05:00:00Z","v":30305,"vw":10.950089},{"c":11.11,"h":11.26,"l":10.8454,"n":882,"o":10.8454,"t":"2024-12-16T05:00:00Z","v":24925,"vw":11.127372},{"c":10.97,"h":11.02,"l":10.7801,"n":1482,"o":11.01,"t":"2024-12-17T05:00:00Z","v":37482,"vw":10.951401},{"c":10.64,"h":11.2,"l":10.6,"n":1695,"o":11.06,"t":"2024-12-18T05:00:00Z","v":52795,"vw":10.774003},{"c":10.29,"h":10.65,"l":10.21,"n":1147,"o":10.65,"t":"2024-12-19T05:00:00Z","v":35617,"vw":10.343549},{"c":10.27,"h":10.66,"l":10.08,"n":987,"o":10.11,"t":"2024-12-20T05:00:00Z","v":86019,"vw":10.246007},{"c":10.07,"h":10.27,"l":10,"n":693,"o":10.08,"t":"2024-12-23T05:00:00Z","v":24690,"vw":10.094861},{"c":10.08,"h":10.17,"l":9.9577,"n":463,"o":10.17,"t":"2024-12-24T05:00:00Z","v":9186,"vw":10.037743},{"c":10.18,"h":10.37,"l":9.86,"n":585,"o":9.9,"t":"2024-12-26T05:00:00Z","v":23729,"vw":10.164705},{"c":9.9,"h":10.29,"l":9.8,"n":1328,"o":10.16,"t":"2024-12-27T05:00:00Z","v":53148,"vw":9.927652},{"c":9.95,"h":10.08,"l":9.58,"n":1593,"o":9.84,"t":"2024-12-30T05:00:00Z","v":189860,"vw":9.964126},{"c":10.63,"h":10.79,"l":9.917,"n":1897,"o":10.04,"t":"2024-12-31T05:00:00Z","v":142274,"vw":10.265645},{"c":10.43,"h":10.86,"l":10.385,"n":1401,"o":10.74,"t":"2025-01-02T05:00:00Z","v":39915,"vw":10.517792},{"c":10.64,"h":10.7,"l":10.32,"n":1027,"o":10.56,"t":"2025-01-03T05:00:00Z","v":34297,"vw":10.624435},{"c":10.53,"h":10.81,"l":10.53,"n":873,"o":10.72,"t":"2025-01-06T05:00:00Z","v":42611,"vw":10.582371},{"c":10.33,"h":10.58,"l":10.23,"n":1032,"o":10.58,"t":"2025-01-07T05:00:00Z","v":25369,"vw":10.356758},{"c":10.17,"h":10.49,"l":10.035,"n":1464,"o":10.26,"t":"2025-01-08T05:00:00Z","v":24713,"vw":10.223583},{"c":10.03,"h":10.33,"l":9.98,"n":1143,"o":10,"t":"2025-01-10T05:00:00Z","v":69691,"vw":10.116522},{"c":10.33,"h":10.46,"l":10.05,"n":811,"o":10.06,"t":"2025-01-13T05:00:00Z","v":36836,"vw":10.25732},{"c":10.22,"h":10.56,"l":10.11,"n":1156,"o":10.46,"t":"2025-01-14T05:00:00Z","v":46685,"vw":10.293408},{"c":10.26,"h":10.52,"l":10.0785,"n":706,"o":10.52,"t":"2025-01-15T05:00:00Z","v":25729,"vw":10.284},{"c":11,"h":11.73,"l":10.29,"n":1392,"o":10.29,"t":"2025-01-16T05:00:00Z","v":70785,"vw":11.008734},{"c":11.19,"h":11.31,"l":10.855,"n":958,"o":11.01,"t":"2025-01-17T05:00:00Z","v":32362,"vw":11.176033},{"c":11.4,"h":11.6797,"l":11.26,"n":2164,"o":11.26,"t":"2025-01-21T05:00:00Z","v":58518,"vw":11.454832},{"c":11.11,"h":11.38,"l":10.9699,"n":2148,"o":11.32,"t":"2025-01-22T05:00:00Z","v":50029,"vw":11.167909},{"c":11.05,"h":11.2222,"l":10.99,"n":1050,"o":11.03,"t":"2025-01-23T05:00:00Z","v":31359,"vw":11.079752},{"c":11.29,"h":11.47,"l":10.8,"n":1255,"o":11.17,"t":"2025-01-24T05:00:00Z","v":44446,"vw":11.231117},{"c":11.13,"h":11.92,"l":11.1,"n":940,"o":11.22,"t":"2025-01-27T05:00:00Z","v":32319,"vw":11.269989},{"c":11.29,"h":11.37,"l":10.97,"n":1119,"o":11.04,"t":"2025-01-28T05:00:00Z","v":29892,"vw":11.240663},{"c":11.25,"h":11.4,"l":11.1,"n":1151,"o":11.3,"t":"2025-01-29T05:00:00Z","v":35586,"vw":11.214303},{"c":11.34,"h":11.44,"l":11.25,"n":612,"o":11.31,"t":"2025-01-30T05:00:00Z","v":22070,"vw":11.315703},{"c":11.05,"h":11.45,"l":11.021,"n":652,"o":11.4031,"t":"2025-01-31T05:00:00Z","v":23961,"vw":11.191936},{"c":11.39,"h":11.4,"l":10.79,"n":858,"o":10.8,"t":"2025-02-03T05:00:00Z","v":37382,"vw":11.267299},{"c":11.42,"h":11.6204,"l":11.29,"n":625,"o":11.34,"t":"2025-02-04T05:00:00Z","v":22503,"vw":11.454106},{"c":11.44,"h":11.57,"l":11.305,"n":465,"o":11.48,"t":"2025-02-05T05:00:00Z","v":24349,"vw":11.457907},{"c":11.4,"h":11.6099,"l":11.25,"n":504,"o":11.51,"t":"2025-02-06T05:00:00Z","v":25131,"vw":11.459418},{"c":11.39,"h":11.57,"l":11.32,"n":675,"o":11.45,"t":"2025-02-07T05:00:00Z","v":27509,"vw":11.39197},{"c":11.54,"h":11.57,"l":11.0101,"n":500,"o":11.51,"t":"2025-02-10T05:00:00Z","v":19292,"vw":11.489928},{"c":11.56,"h":11.7,"l":11.4091,"n":691,"o":11.45,"t":"2025-02-11T05:00:00Z","v":38965,"vw":11.505641},{"c":11.51,"h":11.57,"l":11.38,"n":495,"o":11.38,"t":"2025-02-12T05:00:00Z","v":13142,"vw":11.516124},{"c":11.72,"h":11.93,"l":11.5,"n":687,"o":11.62,"t":"2025-02-13T05:00:00Z","v":33311,"vw":11.722999},{"c":11.53,"h":11.98,"l":11.53,"n":420,"o":11.85,"t":"2025-02-14T05:00:00Z","v":18418,"vw":11.633257},{"c":11.53,"h":11.75,"l":11.52,"n":487,"o":11.59,"t":"2025-02-18T05:00:00Z","v":22733,"vw":11.607331},{"c":11.45,"h":11.71,"l":11.34,"n":648,"o":11.5,"t":"2025-02-19T05:00:00Z","v":20543,"vw":11.45671},{"c":11.36,"h":11.43,"l":11.29,"n":889,"o":11.38,"t":"2025-02-20T05:00:00Z","v":33952,"vw":11.349891},{"c":11.35,"h":11.5301,"l":11.35,"n":1514,"o":11.45,"t":"2025-02-21T05:00:00Z","v":49309,"vw":11.365551},{"c":11.34,"h":11.595,"l":11.2688,"n":722,"o":11.45,"t":"2025-02-24T05:00:00Z","v":22340,"vw":11.355197},{"c":11.45,"h":11.58,"l":11.335,"n":1350,"o":11.38,"t":"2025-02-25T05:00:00Z","v":38945,"vw":11.422863},{"c":11.5,"h":11.65,"l":11.4247,"n":588,"o":11.43,"t":"2025-02-26T05:00:00Z","v":13750,"vw":11.509341},{"c":11.39,"h":11.56,"l":11.2479,"n":668,"o":11.56,"t":"2025-02-27T05:00:00Z","v":17193,"vw":11.44003},{"c":11.35,"h":11.5,"l":11.25,"n":719,"o":11.4,"t":"2025-02-28T05:00:00Z","v":33086,"vw":11.347725},{"c":11.12,"h":11.38,"l":11.05,"n":1005,"o":11.36,"t":"2025-03-03T05:00:00Z","v":33849,"vw":11.221097},{"c":10.92,"h":11.115,"l":10.7518,"n":1022,"o":11.05,"t":"2025-03-04T05:00:00Z","v":53770,"vw":10.928594},{"c":11.19,"h":11.21,"l":10.8,"n":650,"o":10.99,"t":"2025-03-05T05:00:00Z","v":32981,"vw":11.077828},{"c":10.97,"h":11.1,"l":10.7688,"n":653,"o":11.1,"t":"2025-03-06T05:00:00Z","v":29313,"vw":10.942551},{"c":10.98,"h":11,"l":10.695,"n":851,"o":11,"t":"2025-03-07T05:00:00Z","v":60154,"vw":10.888102},{"c":10.79,"h":11,"l":10.6806,"n":890,"o":10.88,"t":"2025-03-10T04:00:00Z","v":94031,"vw":10.876833},{"c":10.49,"h":11.31,"l":10.2,"n":926,"o":10.81,"t":"2025-03-11T04:00:00Z","v":58619,"vw":10.488112},{"c":10.52,"h":10.66,"l":10.3,"n":761,"o":10.66,"t":"2025-03-12T04:00:00Z","v":48762,"vw":10.434804},{"c":10.54,"h":10.8174,"l":10.2727,"n":833,"o":10.45,"t":"2025-03-13T04:00:00Z","v":66520,"vw":10.544464},{"c":11.02,"h":11.4,"l":10.8591,"n":1133,"o":10.96,"t":"2025-03-14T04:00:00Z","v":79569,"vw":11.027933},{"c":11.02,"h":11.05,"l":10.93,"n":1233,"o":11.02,"t":"2025-03-17T04:00:00Z","v":171882,"vw":11.00545},{"c":11.3,"h":11.35,"l":10.915,"n":1058,"o":11.02,"t":"2025-03-18T04:00:00Z","v":63569,"vw":11.168721},{"c":12.43,"h":12.625,"l":11.33,"n":1896,"o":11.33,"t":"2025-03-19T04:00:00Z","v":146921,"vw":12.094311},{"c":12.76,"h":12.795,"l":12.276,"n":1380,"o":12.3,"t":"2025-03-20T04:00:00Z","v":99072,"vw":12.631298},{"c":12.73,"h":12.86,"l":12.19,"n":1747,"o":12.61,"t":"2025-03-21T04:00:00Z","v":159414,"vw":12.720123},{"c":12.78,"h":13.3655,"l":12.54,"n":1833,"o":12.89,"t":"2025-03-24T04:00:00Z","v":109668,"vw":12.743265},{"c":12.75,"h":12.89,"l":12.7,"n":1142,"o":12.78,"t":"2025-03-25T04:00:00Z","v":56151,"vw":12.768302},{"c":12.73,"h":12.86,"l":12.56,"n":1907,"o":12.82,"t":"2025-03-26T04:00:00Z","v":86988,"vw":12.719682},{"c":12.75,"h":12.855,"l":12.57,"n":791,"o":12.75,"t":"2025-03-27T04:00:00Z","v":32249,"vw":12.757092},{"c":12.65,"h":12.8108,"l":12.49,"n":1890,"o":12.7068,"t":"2025-03-28T04:00:00Z","v":149604,"vw":12.684481},{"c":12.49,"h":12.83,"l":12.405,"n":2365,"o":12.54,"t":"2025-03-31T04:00:00Z","v":90119,"vw":12.55294},{"c":12.17,"h":12.6,"l":11.875,"n":1462,"o":12.49,"t":"2025-04-01T04:00:00Z","v":92426,"vw":12.360349},{"c":12.37,"h":12.57,"l":12.02,"n":1909,"o":12.02,"t":"2025-04-02T04:00:00Z","v":96547,"vw":12.392452},{"c":11.22,"h":11.89,"l":11.02,"n":1336,"o":11.89,"t":"2025-04-03T04:00:00Z","v":83984,"vw":11.247322},{"c":10.7,"h":11.75,"l":10.52,"n":1402,"o":11.27,"t":"2025-04-04T04:00:00Z","v":110565,"vw":10.831937},{"c":10.48,"h":11.28,"l":9.895,"n":1520,"o":11.22,"t":"2025-04-07T04:00:00Z","v":103170,"vw":10.394408},{"c":10.52,"h":11.255,"l":10.02,"n":1624,"o":10.83,"t":"2025-04-08T04:00:00Z","v":150500,"vw":10.547388},{"c":10.7,"h":11,"l":9.8401,"n":1715,"o":10.29,"t":"2025-04-09T04:00:00Z","v":99166,"vw":10.561307},{"c":9.94,"h":10.67,"l":9.665,"n":847,"o":10.5,"t":"2025-04-10T04:00:00Z","v":41956,"vw":10.005428},{"c":10.4,"h":10.5,"l":9.83,"n":869,"o":9.95,"t":"2025-04-11T04:00:00Z","v":47830,"vw":10.250762},{"c":10.26,"h":10.7,"l":10.03,"n":1246,"o":10.51,"t":"2025-04-14T04:00:00Z","v":65966,"vw":10.385758},{"c":10.33,"h":10.45,"l":10,"n":1272,"o":10.21,"t":"2025-04-15T04:00:00Z","v":72364,"vw":10.267595},{"c":10.02,"h":10.68,"l":10.01,"n":1142,"o":10.36,"t":"2025-04-16T04:00:00Z","v":66162,"vw":10.198071},{"c":10.01,"h":10.82,"l":9.6039,"n":1436,"o":9.99,"t":"2025-04-17T04:00:00Z","v":82742,"vw":9.91611},{"c":9.7,"h":9.83,"l":9.595,"n":760,"o":9.83,"t":"2025-04-21T04:00:00Z","v":41179,"vw":9.688399},{"c":9.8,"h":9.84,"l":9.65,"n":1017,"o":9.68,"t":"2025-04-22T04:00:00Z","v":40864,"vw":9.769761},{"c":9.87,"h":10.27,"l":9.755,"n":1690,"o":10.04,"t":"2025-04-23T04:00:00Z","v":67483,"vw":10.002804},{"c":10.395,"h":10.91,"l":9.95,"n":1074,"o":9.95,"t":"2025-04-24T04:00:00Z","v":74800,"vw":10.570407},{"c":10.49,"h":10.56,"l":10.1301,"n":1159,"o":10.35,"t":"2025-04-25T04:00:00Z","v":64231,"vw":10.423781},{"c":10.15,"h":10.5,"l":10.03,"n":1315,"o":10.41,"t":"2025-04-28T04:00:00Z","v":43630,"vw":10.179053},{"c":9.88,"h":10.24,"l":9.88,"n":1342,"o":10.13,"t":"2025-04-29T04:00:00Z","v":49328,"vw":9.968438},{"c":10.01,"h":10.1475,"l":9.66,"n":1627,"o":9.85,"t":"2025-04-30T04:00:00Z","v":79596,"vw":9.874339},{"c":10.34,"h":10.45,"l":9.88,"n":1275,"o":9.96,"t":"2025-05-01T04:00:00Z","v":58367,"vw":10.2804},{"c":10.495,"h":10.57,"l":10.25,"n":1413,"o":10.5,"t":"2025-05-02T04:00:00Z","v":64255,"vw":10.474454},{"c":9.9,"h":10.54,"l":9.9,"n":1075,"o":10.54,"t":"2025-05-05T04:00:00Z","v":47457,"vw":10.153715},{"c":9.85,"h":10.4,"l":9.68,"n":1438,"o":10.2,"t":"2025-05-06T04:00:00Z","v":84132,"vw":9.831776},{"c":9.94,"h":9.99,"l":9.61,"n":1298,"o":9.95,"t":"2025-05-07T04:00:00Z","v":95318,"vw":9.786952},{"c":10.53,"h":10.6,"l":9.71,"n":798,"o":9.855,"t":"2025-05-08T04:00:00Z","v":53772,"vw":10.228824},{"c":9.99,"h":10.31,"l":9.895,"n":2218,"o":10.02,"t":"2025-05-09T04:00:00Z","v":73047,"vw":10.008297},{"c":10.12,"h":10.46,"l":9.9801,"n":735,"o":10.46,"t":"2025-05-12T04:00:00Z","v":41791,"vw":10.175331},{"c":10.09,"h":10.27,"l":9.865,"n":963,"o":10.27,"t":"2025-05-13T04:00:00Z","v":53289,"vw":10.075346},{"c":9.98,"h":10.25,"l":9.925,"n":1088,"o":10.1,"t":"2025-05-14T04:00:00Z","v":63203,"vw":10.000258},{"c":10.11,"h":10.13,"l":9.96,"n":447,"o":10.03,"t":"2025-05-15T04:00:00Z","v":30070,"vw":10.027806},{"c":10.11,"h":10.245,"l":10.02,"n":736,"o":10.11,"t":"2025-05-16T04:00:00Z","v":63254,"vw":10.152409},{"c":10.06,"h":10.195,"l":9.85,"n":639,"o":9.99,"t":"2025-05-19T04:00:00Z","v":27421,"vw":10.035909},{"c":10.14,"h":10.23,"l":9.9906,"n":792,"o":10.025,"t":"2025-05-20T04:00:00Z","v":54163,"vw":10.150479},{"c":10.01,"h":10.19,"l":9.9448,"n":695,"o":10.01,"t":"2025-05-21T04:00:00Z","v":67864,"vw":9.988324},{"c":10.05,"h":10.06,"l":9.935,"n":1275,"o":10,"t":"2025-05-22T04:00:00Z","v":47593,"vw":10.013443},{"c":10,"h":10.02,"l":9.85,"n":1382,"o":10,"t":"2025-05-23T04:00:00Z","v":41459,"vw":9.996367},{"c":10.1,"h":10.195,"l":10.015,"n":724,"o":10.06,"t":"2025-05-27T04:00:00Z","v":36433,"vw":10.103767},{"c":10.08,"h":10.22,"l":9.995,"n":1080,"o":10.06,"t":"2025-05-28T04:00:00Z","v":86615,"vw":10.07931},{"c":10.43,"h":10.5,"l":10.08,"n":708,"o":10.12,"t":"2025-05-29T04:00:00Z","v":62978,"vw":10.339739},{"c":10.7,"h":10.8,"l":10.29,"n":1726,"o":10.4,"t":"2025-05-30T04:00:00Z","v":108822,"vw":10.597677},{"c":10.2,"h":10.73,"l":10.095,"n":1610,"o":10.6,"t":"2025-06-02T04:00:00Z","v":116052,"vw":10.245913},{"c":10.31,"h":10.405,"l":10.07,"n":1261,"o":10.18,"t":"2025-06-03T04:00:00Z","v":43803,"vw":10.282398},{"c":11.11,"h":11.13,"l":10.455,"n":1112,"o":10.575,"t":"2025-06-04T04:00:00Z","v":84361,"vw":10.841355},{"c":12.31,"h":13.4692,"l":11.59,"n":2838,"o":11.98,"t":"2025-06-05T04:00:00Z","v":182427,"vw":12.633688},{"c":12.01,"h":12.6356,"l":11.88,"n":1607,"o":12.3,"t":"2025-06-06T04:00:00Z","v":52055,"vw":12.133219},{"c":11.92,"h":12.7625,"l":11.81,"n":1170,"o":12.1,"t":"2025-06-09T04:00:00Z","v":31727,"vw":11.980862},{"c":12.51,"h":12.625,"l":11.84,"n":1042,"o":11.84,"t":"2025-06-10T04:00:00Z","v":50064,"vw":12.440517},{"c":12.01,"h":12.875,"l":11.91,"n":1197,"o":12.23,"t":"2025-06-11T04:00:00Z","v":53327,"vw":12.437155},{"c":12.45,"h":12.54,"l":11.7001,"n":2011,"o":12.01,"t":"2025-06-12T04:00:00Z","v":122863,"vw":12.243654},{"c":11.49,"h":12.265,"l":11.48,"n":792,"o":12.25,"t":"2025-06-13T04:00:00Z","v":24875,"vw":11.716411},{"c":12.19,"h":12.49,"l":11.525,"n":1311,"o":11.69,"t":"2025-06-16T04:00:00Z","v":63447,"vw":12.175959},{"c":11.02,"h":12.26,"l":11.01,"n":1206,"o":12.09,"t":"2025-06-17T04:00:00Z","v":46492,"vw":11.256365},{"c":11.02,"h":11.28,"l":10.99,"n":578,"o":11.07,"t":"2025-06-18T04:00:00Z","v":29325,"vw":11.075172},{"c":11.52,"h":11.8,"l":10.89,"n":1109,"o":11.13,"t":"2025-06-20T04:00:00Z","v":105611,"vw":11.429932},{"c":11.06,"h":11.855,"l":10.85,"n":1660,"o":11.49,"t":"2025-06-23T04:00:00Z","v":78190,"vw":11.12999},{"c":11.86,"h":11.92,"l":11.08,"n":2102,"o":11.08,"t":"2025-06-24T04:00:00Z","v":84119,"vw":11.630721},{"c":11.5,"h":13,"l":11.5,"n":1430,"o":12.76,"t":"2025-06-25T04:00:00Z","v":70101,"vw":11.777176},{"c":11.61,"h":11.845,"l":11.31,"n":1051,"o":11.48,"t":"2025-06-26T04:00:00Z","v":27193,"vw":11.497346},{"c":11.42,"h":11.71,"l":11.115,"n":1225,"o":11.62,"t":"2025-06-27T04:00:00Z","v":468485,"vw":11.421705},{"c":11.54,"h":11.77,"l":11.392,"n":1257,"o":11.4,"t":"2025-06-30T04:00:00Z","v":51020,"vw":11.573567},{"c":11.56,"h":11.78,"l":11.37,"n":962,"o":11.37,"t":"2025-07-01T04:00:00Z","v":27266,"vw":11.552943},{"c":11.76,"h":11.835,"l":11.3772,"n":1002,"o":11.56,"t":"2025-07-02T04:00:00Z","v":40596,"vw":11.67823},{"c":11.69,"h":11.965,"l":11.4837,"n":547,"o":11.9,"t":"2025-07-03T04:00:00Z","v":19699,"vw":11.697516},{"c":11.75,"h":12.08,"l":11.725,"n":1582,"o":11.75,"t":"2025-07-07T04:00:00Z","v":57680,"vw":11.784126},{"c":11.99,"h":12.27,"l":11.75,"n":998,"o":11.75,"t":"2025-07-08T04:00:00Z","v":48052,"vw":11.986325},{"c":11.95,"h":12.115,"l":11.705,"n":620,"o":12.05,"t":"2025-07-09T04:00:00Z","v":41259,"vw":11.910698},{"c":11.84,"h":12.0834,"l":11.8,"n":904,"o":11.89,"t":"2025-07-10T04:00:00Z","v":30542,"vw":11.887749},{"c":11.6,"h":11.79,"l":11.32,"n":711,"o":11.79,"t":"2025-07-11T04:00:00Z","v":26180,"vw":11.553725},{"c":11.45,"h":11.62,"l":11.38,"n":595,"o":11.58,"t":"2025-07-14T04:00:00Z","v":31180,"vw":11.466742},{"c":11.32,"h":11.45,"l":11.31,"n":1193,"o":11.37,"t":"2025-07-15T04:00:00Z","v":51008,"vw":11.358543},{"c":11.47,"h":11.61,"l":11.275,"n":953,"o":11.39,"t":"2025-07-16T04:00:00Z","v":34491,"vw":11.471829},{"c":11.33,"h":11.6,"l":11.28,"n":883,"o":11.6,"t":"2025-07-17T04:00:00Z","v":29060,"vw":11.390186},{"c":11.45,"h":11.605,"l":11.1727,"n":1755,"o":11.42,"t":"2025-07-18T04:00:00Z","v":76364,"vw":11.447352},{"c":11.33,"h":11.78,"l":11.29,"n":869,"o":11.57,"t":"2025-07-21T04:00:00Z","v":21116,"vw":11.383152},{"c":11.58,"h":11.75,"l":11.4,"n":794,"o":11.69,"t":"2025-07-22T04:00:00Z","v":36941,"vw":11.58935},{"c":11.46,"h":11.7,"l":11.345,"n":804,"o":11.7,"t":"2025-07-23T04:00:00Z","v":31361,"vw":11.503902},{"c":11.33,"h":11.585,"l":11.3,"n":802,"o":11.31,"t":"2025-07-24T04:00:00Z","v":53027,"vw":11.321952},{"c":11.36,"h":11.65,"l":11.315,"n":519,"o":11.65,"t":"2025-07-25T04:00:00Z","v":12494,"vw":11.354159},{"c":11.38,"h":11.48,"l":11.29,"n":815,"o":11.38,"t":"2025-07-28T04:00:00Z","v":30011,"vw":11.342602},{"c":11.7,"h":11.72,"l":11.19,"n":1806,"o":11.47,"t":"2025-07-29T04:00:00Z","v":101140,"vw":11.537459},{"c":11.5,"h":11.75,"l":11.2,"n":1798,"o":11.74,"t":"2025-07-30T04:00:00Z","v":56942,"vw":11.521563},{"c":11.04,"h":11.44,"l":10.955,"n":1077,"o":11.44,"t":"2025-07-31T04:00:00Z","v":45471,"vw":11.077426},{"c":10.93,"h":11,"l":10.8,"n":1640,"o":11,"t":"2025-08-01T04:00:00Z","v":96419,"vw":10.875391},{"c":11.18,"h":11.18,"l":10.7201,"n":1129,"o":10.92,"t":"2025-08-04T04:00:00Z","v":39618,"vw":11.029499},{"c":11.19,"h":11.19,"l":11,"n":831,"o":11.07,"t":"2025-08-05T04:00:00Z","v":30160,"vw":11.131552},{"c":11.13,"h":11.22,"l":11,"n":737,"o":11.09,"t":"2025-08-06T04:00:00Z","v":20666,"vw":11.10841},{"c":10.7,"h":11.185,"l":10.7,"n":1112,"o":11.185,"t":"2025-08-07T04:00:00Z","v":52388,"vw":10.796373},{"c":10.74,"h":11.04,"l":10.59,"n":1373,"o":10.93,"t":"2025-08-08T04:00:00Z","v":54106,"vw":10.779755},{"c":10.8,"h":11.02,"l":10.62,"n":854,"o":10.74,"t":"2025-08-11T04:00:00Z","v":47338,"vw":10.767722},{"c":11.08,"h":11.255,"l":10.815,"n":1037,"o":10.88,"t":"2025-08-12T04:00:00Z","v":48519,"vw":11.095678},{"c":11.01,"h":11.12,"l":10.75,"n":844,"o":11.07,"t":"2025-08-13T04:00:00Z","v":65133,"vw":11.003113},{"c":10.77,"h":10.97,"l":10.4601,"n":1158,"o":10.97,"t":"2025-08-14T04:00:00Z","v":38218,"vw":10.756553},{"c":10.89,"h":11,"l":10.81,"n":1172,"o":10.81,"t":"2025-08-15T04:00:00Z","v":49598,"vw":10.892861},{"c":10.55,"h":10.91,"l":10.51,"n":2701,"o":10.91,"t":"2025-08-18T04:00:00Z","v":240152,"vw":10.68848},{"c":10.17,"h":10.81,"l":10.14,"n":1259,"o":10.56,"t":"2025-08-19T04:00:00Z","v":45659,"vw":10.293664},{"c":10.26,"h":10.6,"l":10.21,"n":1322,"o":10.34,"t":"2025-08-20T04:00:00Z","v":58240,"vw":10.372314},{"c":10.46,"h":10.596,"l":10.18,"n":1269,"o":10.18,"t":"2025-08-21T04:00:00Z","v":45989,"vw":10.465505},{"c":10.61,"h":10.75,"l":10.3275,"n":3316,"o":10.49,"t":"2025-08-22T04:00:00Z","v":230786,"vw":10.658163},{"c":10.87,"h":11.14,"l":10.35,"n":3268,"o":10.73,"t":"2025-08-25T04:00:00Z","v":216580,"vw":10.766556},{"c":10.88,"h":11.135,"l":10.765,"n":1050,"o":10.79,"t":"2025-08-26T04:00:00Z","v":40095,"vw":10.916603},{"c":10.7,"h":10.965,"l":10.66,"n":1034,"o":10.84,"t":"2025-08-27T04:00:00Z","v":54785,"vw":10.825949},{"c":10.67,"h":10.75,"l":10.63,"n":934,"o":10.66,"t":"2025-08-28T04:00:00Z","v":35906,"vw":10.6711},{"c":10.74,"h":10.76,"l":10.6,"n":943,"o":10.7,"t":"2025-08-29T04:00:00Z","v":49849,"vw":10.685715},{"c":10.66,"h":10.715,"l":10.4886,"n":920,"o":10.66,"t":"2025-09-02T04:00:00Z","v":64974,"vw":10.657835},{"c":10.63,"h":10.71,"l":10.59,"n":1666,"o":10.66,"t":"2025-09-03T04:00:00Z","v":72192,"vw":10.628731},{"c":10.66,"h":10.69,"l":10.6,"n":1026,"o":10.63,"t":"2025-09-04T04:00:00Z","v":37651,"vw":10.639173},{"c":10.64,"h":10.74,"l":10.57,"n":1515,"o":10.74,"t":"2025-09-05T04:00:00Z","v":119257,"vw":10.639119},{"c":10.64,"h":10.715,"l":10.47,"n":1719,"o":10.64,"t":"2025-09-08T04:00:00Z","v":111452,"vw":10.642657},{"c":10.64,"h":10.675,"l":10.575,"n":2381,"o":10.66,"t":"2025-09-09T04:00:00Z","v":151694,"vw":10.632866},{"c":10.22,"h":10.63,"l":10.21,"n":1390,"o":10.63,"t":"2025-09-10T04:00:00Z","v":72629,"vw":10.494837},{"c":10.2,"h":10.465,"l":10.15,"n":1403,"o":10.18,"t":"2025-09-11T04:00:00Z","v":69824,"vw":10.31388},{"c":10.06,"h":10.19,"l":10,"n":992,"o":10.12,"t":"2025-09-12T04:00:00Z","v":46344,"vw":10.064804},{"c":9.98,"h":10.15,"l":9.875,"n":1438,"o":10.1,"t":"2025-09-15T04:00:00Z","v":65052,"vw":10.007898},{"c":10,"h":10.025,"l":9.85,"n":1326,"o":9.93,"t":"2025-09-16T04:00:00Z","v":61122,"vw":9.940798},{"c":10.02,"h":10.165,"l":9.905,"n":1742,"o":9.97,"t":"2025-09-17T04:00:00Z","v":75521,"vw":10.020046},{"c":10.26,"h":10.26,"l":9.97,"n":1349,"o":10.04,"t":"2025-09-18T04:00:00Z","v":37669,"vw":10.197951},{"c":9.96,"h":10.26,"l":9.93,"n":2161,"o":10.26,"t":"2025-09-19T04:00:00Z","v":283561,"vw":10.017458},{"c":10.36,"h":10.415,"l":9.9,"n":1488,"o":9.9,"t":"2025-09-22T04:00:00Z","v":62420,"vw":10.15879},{"c":10.09,"h":10.42,"l":10.025,"n":1305,"o":10.42,"t":"2025-09-23T04:00:00Z","v":48128,"vw":10.124333},{"c":9.9,"h":10.1525,"l":9.84,"n":1507,"o":10.11,"t":"2025-09-24T04:00:00Z","v":71529,"vw":9.933432},{"c":9.85,"h":9.97,"l":9.755,"n":1840,"o":9.86,"t":"2025-09-25T04:00:00Z","v":84770,"vw":9.866045},{"c":9.87,"h":9.91,"l":9.76,"n":2154,"o":9.84,"t":"2025-09-26T04:00:00Z","v":111402,"vw":9.850745},{"c":9.84,"h":9.93,"l":9.795,"n":1602,"o":9.9,"t":"2025-09-29T04:00:00Z","v":99358,"vw":9.882843},{"c":9.54,"h":9.815,"l":9.53,"n":2437,"o":9.79,"t":"2025-09-30T04:00:00Z","v":127854,"vw":9.659939},{"c":9.27,"h":9.6146,"l":9.055,"n":2499,"o":9.54,"t":"2025-10-01T04:00:00Z","v":122404,"vw":9.342237},{"c":9.3,"h":9.4,"l":9.1547,"n":1914,"o":9.29,"t":"2025-10-02T04:00:00Z","v":83801,"vw":9.299142},{"c":9.08,"h":9.3422,"l":8.93,"n":2513,"o":9.26,"t":"2025-10-03T04:00:00Z","v":107868,"vw":9.090483},{"c":8.83,"h":9.13,"l":8.74,"n":2171,"o":9.1,"t":"2025-10-06T04:00:00Z","v":83156,"vw":8.901583},{"c":8.68,"h":8.97,"l":8.67,"n":2682,"o":8.84,"t":"2025-10-07T04:00:00Z","v":169017,"vw":8.801591},{"c":8.78,"h":8.9,"l":8.62,"n":2100,"o":8.68,"t":"2025-10-08T04:00:00Z","v":139930,"vw":8.756023},{"c":8.48,"h":8.76,"l":8.35,"n":2110,"o":8.76,"t":"2025-10-09T04:00:00Z","v":122248,"vw":8.512954},{"c":8.06,"h":8.46,"l":8.04,"n":2718,"o":8.46,"t":"2025-10-10T04:00:00Z","v":134337,"vw":8.181715},{"c":8.29,"h":8.3,"l":8.01,"n":2312,"o":8.17,"t":"2025-10-13T04:00:00Z","v":125449,"vw":8.24036},{"c":8.28,"h":8.31,"l":8.1,"n":1819,"o":8.16,"t":"2025-10-14T04:00:00Z","v":87442,"vw":8.243767},{"c":8.45,"h":8.5999,"l":8.2189,"n":2204,"o":8.28,"t":"2025-10-15T04:00:00Z","v":98892,"vw":8.439757},{"c":8.29,"h":8.46,"l":8.15,"n":2464,"o":8.45,"t":"2025-10-16T04:00:00Z","v":84881,"vw":8.269534},{"c":8.23,"h":8.42,"l":8.17,"n":2649,"o":8.25,"t":"2025-10-17T04:00:00Z","v":111512,"vw":8.28484},{"c":8.53,"h":8.695,"l":8.225,"n":2245,"o":8.3,"t":"2025-10-20T04:00:00Z","v":110711,"vw":8.516613},{"c":8.71,"h":8.755,"l":8.32,"n":1622,"o":8.32,"t":"2025-10-21T04:00:00Z","v":67327,"vw":8.650799},{"c":8.5,"h":8.7,"l":8.45,"n":1572,"o":8.7,"t":"2025-10-22T04:00:00Z","v":86064,"vw":8.528312},{"c":8.23,"h":8.5,"l":8.2,"n":1865,"o":8.49,"t":"2025-10-23T04:00:00Z","v":63639,"vw":8.2982},{"c":8.4,"h":8.415,"l":8.2499,"n":1796,"o":8.29,"t":"2025-10-24T04:00:00Z","v":59813,"vw":8.366206},{"c":8.37,"h":8.41,"l":8.27,"n":1368,"o":8.41,"t":"2025-10-27T04:00:00Z","v":62861,"vw":8.346948},{"c":8.3,"h":8.34,"l":8.12,"n":1983,"o":8.34,"t":"2025-10-28T04:00:00Z","v":62290,"vw":8.248811},{"c":8.14,"h":8.3,"l":8.015,"n":1333,"o":8.3,"t":"2025-10-29T04:00:00Z","v":51384,"vw":8.151192},{"c":7.89,"h":8.12,"l":7.78,"n":2482,"o":8.06,"t":"2025-10-30T04:00:00Z","v":66277,"vw":7.932704},{"c":7.89,"h":7.9616,"l":7.7401,"n":1643,"o":7.86,"t":"2025-10-31T04:00:00Z","v":86461,"vw":7.826989},{"c":7.865,"h":7.92,"l":7.795,"n":1966,"o":7.85,"t":"2025-11-03T05:00:00Z","v":44444,"vw":7.850342},{"c":7.89,"h":7.9,"l":7.69,"n":2476,"o":7.77,"t":"2025-11-04T05:00:00Z","v":55292,"vw":7.817619},{"c":8.29,"h":8.62,"l":8.06,"n":3066,"o":8.06,"t":"2025-11-05T05:00:00Z","v":119849,"vw":8.374834},{"c":7.98,"h":8.4359,"l":7.96,"n":2457,"o":8.27,"t":"2025-11-06T05:00:00Z","v":61161,"vw":8.124014},{"c":7.67,"h":8.155,"l":7.5,"n":2645,"o":7.5,"t":"2025-11-07T05:00:00Z","v":90500,"vw":7.747714},{"c":7.81,"h":7.965,"l":7.6,"n":2254,"o":7.75,"t":"2025-11-10T05:00:00Z","v":154114,"vw":7.751711},{"c":8.15,"h":8.16,"l":7.6701,"n":1854,"o":7.72,"t":"2025-11-11T05:00:00Z","v":90314,"vw":8.026551},{"c":8.35,"h":8.57,"l":8.06,"n":4523,"o":8.13,"t":"2025-11-12T05:00:00Z","v":513734,"vw":8.357916},{"c":8.26,"h":8.39,"l":8.08,"n":2899,"o":8.27,"t":"2025-11-13T05:00:00Z","v":158407,"vw":8.298831},{"c":8.22,"h":8.29,"l":8.115,"n":1720,"o":8.25,"t":"2025-11-14T05:00:00Z","v":87304,"vw":8.21266},{"c":8.21,"h":8.42,"l":8.15,"n":2276,"o":8.18,"t":"2025-11-17T05:00:00Z","v":92730,"vw":8.260626},{"c":8.43,"h":8.46,"l":8.2363,"n":1675,"o":8.25,"t":"2025-11-18T05:00:00Z","v":78451,"vw":8.389234},{"c":8.3,"h":8.49,"l":8.3,"n":1483,"o":8.41,"t":"2025-11-19T05:00:00Z","v":92556,"vw":8.403027},{"c":8.2,"h":8.53,"l":8.16,"n":3176,"o":8.45,"t":"2025-11-20T05:00:00Z","v":462796,"vw":8.420571},{"c":8.46,"h":8.52,"l":8.2,"n":3329,"o":8.2,"t":"2025-11-21T05:00:00Z","v":285500,"vw":8.432522},{"c":8.36,"h":8.47,"l":8.18,"n":2989,"o":8.47,"t":"2025-11-24T05:00:00Z","v":137476,"vw":8.390607},{"c":8.49,"h":8.63,"l":8.335,"n":1783,"o":8.37,"t":"2025-11-25T05:00:00Z","v":111328,"vw":8.496381},{"c":8.44,"h":8.635,"l":8.415,"n":1791,"o":8.59,"t":"2025-11-26T05:00:00Z","v":77945,"vw":8.511611},{"c":8.42,"h":8.52,"l":8.39,"n":1359,"o":8.42,"t":"2025-11-28T05:00:00Z","v":71479,"vw":8.449266},{"c":8.35,"h":8.53,"l":8.28,"n":1763,"o":8.43,"t":"2025-12-01T05:00:00Z","v":80042,"vw":8.397818},{"c":8.27,"h":8.4,"l":8.06,"n":3188,"o":8.38,"t":"2025-12-02T05:00:00Z","v":228293,"vw":8.280969},{"c":8.38,"h":8.44,"l":8.195,"n":2994,"o":8.25,"t":"2025-12-03T05:00:00Z","v":122939,"vw":8.368215},{"c":8.45,"h":8.5,"l":8.255,"n":1968,"o":8.39,"t":"2025-12-04T05:00:00Z","v":102884,"vw":8.383941},{"c":8.47,"h":8.61,"l":8.26,"n":2371,"o":8.48,"t":"2025-12-05T05:00:00Z","v":135623,"vw":8.397624},{"c":8.64,"h":8.67,"l":8.4122,"n":2245,"o":8.5,"t":"2025-12-08T05:00:00Z","v":149687,"vw":8.549164},{"c":8.72,"h":8.79,"l":8.625,"n":1880,"o":8.73,"t":"2025-12-09T05:00:00Z","v":69887,"vw":8.706168},{"c":9.02,"h":9.04,"l":8.64,"n":1933,"o":8.72,"t":"2025-12-10T05:00:00Z","v":83533,"vw":8.943523},{"c":8.98,"h":9.05,"l":8.84,"n":2074,"o":8.97,"t":"2025-12-11T05:00:00Z","v":50690,"vw":8.954818},{"c":8.71,"h":9,"l":8.35,"n":3451,"o":9,"t":"2025-12-12T05:00:00Z","v":163624,"vw":8.642573},{"c":8.78,"h":8.81,"l":8.59,"n":1941,"o":8.74,"t":"2025-12-15T05:00:00Z","v":76750,"vw":8.70019},{"c":8.93,"h":8.95,"l":8.745,"n":2041,"o":8.79,"t":"2025-12-16T05:00:00Z","v":53988,"vw":8.890119},{"c":8.92,"h":9,"l":8.83,"n":1465,"o":8.91,"t":"2025-12-17T05:00:00Z","v":72616,"vw":8.910975},{"c":8.84,"h":8.98,"l":8.64,"n":1586,"o":8.98,"t":"2025-12-18T05:00:00Z","v":95704,"vw":8.777132},{"c":9,"h":9.08,"l":8.76,"n":1278,"o":8.83,"t":"2025-12-19T05:00:00Z","v":115071,"vw":8.982683},{"c":9,"h":9.08,"l":8.9401,"n":1065,"o":9.01,"t":"2025-12-22T05:00:00Z","v":41013,"vw":9.003766},{"c":8.85,"h":8.94,"l":8.64,"n":1805,"o":8.94,"t":"2025-12-23T05:00:00Z","v":108575,"vw":8.81943},{"c":8.94,"h":8.99,"l":8.66,"n":823,"o":8.66,"t":"2025-12-24T05:00:00Z","v":32163,"vw":8.899048},{"c":8.76,"h":8.94,"l":8.67,"n":1184,"o":8.87,"t":"2025-12-26T05:00:00Z","v":70933,"vw":8.765213},{"c":8.74,"h":8.76,"l":8.65,"n":963,"o":8.76,"t":"2025-12-29T05:00:00Z","v":65035,"vw":8.695456},{"c":8.78,"h":8.9,"l":8.72,"n":1352,"o":8.74,"t":"2025-12-30T05:00:00Z","v":72099,"vw":8.805368},{"c":8.72,"h":8.8,"l":8.64,"n":1507,"o":8.77,"t":"2025-12-31T05:00:00Z","v":107172,"vw":8.772158},{"c":8.85,"h":8.865,"l":8.69,"n":1222,"o":8.79,"t":"2026-01-02T05:00:00Z","v":66772,"vw":8.788993},{"c":8.9,"h":9.0744,"l":8.82,"n":1054,"o":8.82,"t":"2026-01-05T05:00:00Z","v":41620,"vw":8.94977},{"c":8.96,"h":8.985,"l":8.56,"n":2230,"o":8.81,"t":"2026-01-06T05:00:00Z","v":105453,"vw":8.908269},{"c":8.83,"h":8.955,"l":8.72,"n":1064,"o":8.88,"t":"2026-01-07T05:00:00Z","v":46024,"vw":8.79917},{"c":8.98,"h":9,"l":8.76,"n":1568,"o":8.76,"t":"2026-01-08T05:00:00Z","v":63068,"vw":8.935939},{"c":9.24,"h":9.335,"l":8.96,"n":1678,"o":9.05,"t":"2026-01-09T05:00:00Z","v":72657,"vw":9.204404},{"c":9.73,"h":9.76,"l":9.1634,"n":1002,"o":9.27,"t":"2026-01-12T05:00:00Z","v":46809,"vw":9.631912},{"c":9.79,"h":9.83,"l":9.61,"n":885,"o":9.82,"t":"2026-01-13T05:00:00Z","v":36431,"vw":9.764106},{"c":10.24,"h":10.27,"l":9.53,"n":1329,"o":9.8,"t":"2026-01-14T05:00:00Z","v":54796,"vw":10.094104},{"c":10.53,"h":10.58,"l":10.1972,"n":1265,"o":10.26,"t":"2026-01-15T05:00:00Z","v":45116,"vw":10.494651},{"c":9.93,"h":10.67,"l":9.83,"n":2026,"o":10.52,"t":"2026-01-16T05:00:00Z","v":118077,"vw":10.021921},{"c":9.66,"h":9.97,"l":9.6,"n":1798,"o":9.83,"t":"2026-01-20T05:00:00Z","v":76319,"vw":9.708663},{"c":10.08,"h":10.08,"l":9.72,"n":1310,"o":9.87,"t":"2026-01-21T05:00:00Z","v":40812,"vw":9.983412},{"c":9.97,"h":10.215,"l":9.9,"n":1036,"o":10.14,"t":"2026-01-22T05:00:00Z","v":40669,"vw":10.005827},{"c":10.05,"h":10.06,"l":9.845,"n":1872,"o":9.89,"t":"2026-01-23T05:00:00Z","v":46733,"vw":10.007011},{"c":10.21,"h":10.21,"l":9.92,"n":889,"o":10.01,"t":"2026-01-26T05:00:00Z","v":27910,"vw":10.098845},{"c":9.73,"h":10.28,"l":9.7,"n":1107,"o":10.14,"t":"2026-01-27T05:00:00Z","v":52707,"vw":9.926402},{"c":9.58,"h":9.7747,"l":9.47,"n":1138,"o":9.75,"t":"2026-01-28T05:00:00Z","v":42623,"vw":9.608183},{"c":9.56,"h":9.69,"l":9.414,"n":1015,"o":9.55,"t":"2026-01-29T05:00:00Z","v":33594,"vw":9.562639},{"c":9.78,"h":9.81,"l":9.365,"n":1821,"o":9.49,"t":"2026-01-30T05:00:00Z","v":83162,"vw":9.702308},{"c":10.11,"h":10.315,"l":9.755,"n":2134,"o":9.8,"t":"2026-02-02T05:00:00Z","v":69215,"vw":10.124354},{"c":10.03,"h":10.2,"l":9.79,"n":1595,"o":10.12,"t":"2026-02-03T05:00:00Z","v":73401,"vw":9.988241},{"c":9.76,"h":10.22,"l":9.55,"n":1797,"o":10.13,"t":"2026-02-04T05:00:00Z","v":66436,"vw":9.801049},{"c":9.59,"h":9.8399,"l":9.37,"n":1537,"o":9.72,"t":"2026-02-05T05:00:00Z","v":66111,"vw":9.537734},{"c":9.72,"h":9.87,"l":9.59,"n":1205,"o":9.73,"t":"2026-02-06T05:00:00Z","v":36846,"vw":9.731601},{"c":9.21,"h":9.6,"l":9.18,"n":1408,"o":9.56,"t":"2026-02-09T05:00:00Z","v":40603,"vw":9.300534},{"c":8.95,"h":9.31,"l":8.94,"n":1206,"o":9.3,"t":"2026-02-10T05:00:00Z","v":41028,"vw":9.066017},{"c":8.57,"h":8.97,"l":8.53,"n":1421,"o":8.97,"t":"2026-02-11T05:00:00Z","v":65703,"vw":8.66222},{"c":8.59,"h":8.77,"l":8.35,"n":1936,"o":8.64,"t":"2026-02-12T05:00:00Z","v":94371,"vw":8.512287},{"c":8.68,"h":8.98,"l":8.51,"n":1019,"o":8.51,"t":"2026-02-13T05:00:00Z","v":45175,"vw":8.811},{"c":8.92,"h":9.12,"l":8.555,"n":1111,"o":8.71,"t":"2026-02-17T05:00:00Z","v":51685,"vw":8.894341},{"c":9.01,"h":9.49,"l":8.83,"n":1474,"o":9.49,"t":"2026-02-18T05:00:00Z","v":36170,"vw":9.028747},{"c":9.285,"h":9.36,"l":8.885,"n":1327,"o":8.99,"t":"2026-02-19T05:00:00Z","v":41305,"vw":9.199862},{"c":9.36,"h":9.435,"l":9.125,"n":1120,"o":9.26,"t":"2026-02-20T05:00:00Z","v":38798,"vw":9.338722},{"c":9.13,"h":9.26,"l":9.005,"n":1166,"o":9.25,"t":"2026-02-23T05:00:00Z","v":41787,"vw":9.151475},{"c":9.11,"h":9.275,"l":9.03,"n":1101,"o":9.19,"t":"2026-02-24T05:00:00Z","v":44831,"vw":9.095627},{"c":9.28,"h":9.34,"l":9.09,"n":1272,"o":9.1034,"t":"2026-02-25T05:00:00Z","v":47099,"vw":9.253123},{"c":9.18,"h":9.37,"l":9.06,"n":1339,"o":9.24,"t":"2026-02-26T05:00:00Z","v":32345,"vw":9.183469},{"c":8.8,"h":9.295,"l":8.72,"n":1320,"o":9.17,"t":"2026-02-27T05:00:00Z","v":50430,"vw":8.904648},{"c":8.56,"h":8.975,"l":8.46,"n":1183,"o":8.65,"t":"2026-03-02T05:00:00Z","v":56660,"vw":8.581643},{"c":8.63,"h":8.695,"l":8.09,"n":1555,"o":8.37,"t":"2026-03-03T05:00:00Z","v":62442,"vw":8.479122},{"c":8.9,"h":8.925,"l":8.57,"n":982,"o":8.68,"t":"2026-03-04T05:00:00Z","v":58994,"vw":8.830242},{"c":8.75,"h":8.855,"l":8.6,"n":1123,"o":8.81,"t":"2026-03-05T05:00:00Z","v":77050,"vw":8.723736},{"c":8.7,"h":8.81,"l":8.45,"n":1515,"o":8.58,"t":"2026-03-06T05:00:00Z","v":109521,"vw":8.574626},{"c":8.48,"h":8.7,"l":8.43,"n":2292,"o":8.7,"t":"2026-03-09T04:00:00Z","v":185905,"vw":8.608124},{"c":8.56,"h":8.85,"l":8.38,"n":1115,"o":8.38,"t":"2026-03-10T04:00:00Z","v":58853,"vw":8.612257},{"c":8.51,"h":8.53,"l":8.431,"n":1103,"o":8.45,"t":"2026-03-11T04:00:00Z","v":34378,"vw":8.490977},{"c":8.21,"h":8.475,"l":8.21,"n":1326,"o":8.41,"t":"2026-03-12T04:00:00Z","v":66475,"vw":8.322821},{"c":8.4,"h":9.48,"l":8.3201,"n":2266,"o":8.85,"t":"2026-03-13T04:00:00Z","v":138383,"vw":8.588193},{"c":8.5,"h":8.5264,"l":8.28,"n":1464,"o":8.46,"t":"2026-03-16T04:00:00Z","v":62757,"vw":8.433261},{"c":8.47,"h":8.89,"l":8.41,"n":1828,"o":8.45,"t":"2026-03-17T04:00:00Z","v":69027,"vw":8.489313},{"c":8.37,"h":8.51,"l":8.29,"n":1600,"o":8.31,"t":"2026-03-18T04:00:00Z","v":81009,"vw":8.388249},{"c":8.17,"h":8.35,"l":8.14,"n":1455,"o":8.31,"t":"2026-03-19T04:00:00Z","v":82831,"vw":8.205454},{"c":8.21,"h":8.26,"l":7.835,"n":1882,"o":8.16,"t":"2026-03-20T04:00:00Z","v":552104,"vw":8.176784},{"c":8.49,"h":8.61,"l":8.34,"n":1066,"o":8.35,"t":"2026-03-23T04:00:00Z","v":68408,"vw":8.476414},{"c":8.38,"h":8.5,"l":8.38,"n":1019,"o":8.4,"t":"2026-03-24T04:00:00Z","v":48911,"vw":8.436245},{"c":8.41,"h":8.5599,"l":8.41,"n":1052,"o":8.49,"t":"2026-03-25T04:00:00Z","v":32122,"vw":8.442883},{"c":8.48,"h":8.56,"l":8.35,"n":982,"o":8.35,"t":"2026-03-26T04:00:00Z","v":32138,"vw":8.500961},{"c":8.35,"h":8.485,"l":8.28,"n":793,"o":8.48,"t":"2026-03-27T04:00:00Z","v":35473,"vw":8.382033},{"c":8.55,"h":8.645,"l":8.295,"n":1784,"o":8.44,"t":"2026-03-30T04:00:00Z","v":96779,"vw":8.478112},{"c":8.85,"h":8.93,"l":8.5301,"n":918,"o":8.61,"t":"2026-03-31T04:00:00Z","v":58419,"vw":8.806174},{"c":8.58,"h":8.92,"l":8.52,"n":902,"o":8.92,"t":"2026-04-01T04:00:00Z","v":33597,"vw":8.618038},{"c":8.6,"h":8.78,"l":8.5,"n":850,"o":8.57,"t":"2026-04-02T04:00:00Z","v":32068,"vw":8.559941},{"c":8.85,"h":8.885,"l":8.52,"n":557,"o":8.56,"t":"2026-04-06T04:00:00Z","v":21433,"vw":8.81774},{"c":8.91,"h":8.97,"l":8.64,"n":776,"o":8.87,"t":"2026-04-07T04:00:00Z","v":29520,"vw":8.849192},{"c":8.93,"h":9.2,"l":8.88,"n":750,"o":9,"t":"2026-04-08T04:00:00Z","v":39437,"vw":9.021665},{"c":8.82,"h":8.91,"l":8.65,"n":731,"o":8.91,"t":"2026-04-09T04:00:00Z","v":27220,"vw":8.794727},{"c":8.73,"h":8.94,"l":8.55,"n":522,"o":8.78,"t":"2026-04-10T04:00:00Z","v":27931,"vw":8.708044},{"c":8.87,"h":8.95,"l":8.68,"n":1038,"o":8.68,"t":"2026-04-13T04:00:00Z","v":31025,"vw":8.840391},{"c":8.98,"h":9.025,"l":8.805,"n":585,"o":8.84,"t":"2026-04-14T04:00:00Z","v":17232,"vw":8.949193},{"c":9.08,"h":9.43,"l":8.93,"n":823,"o":8.93,"t":"2026-04-15T04:00:00Z","v":42823,"vw":9.092304},{"c":9.14,"h":9.21,"l":8.92,"n":846,"o":9.02,"t":"2026-04-16T04:00:00Z","v":48050,"vw":9.101864},{"c":9.22,"h":9.39,"l":9.18,"n":666,"o":9.21,"t":"2026-04-17T04:00:00Z","v":30098,"vw":9.25939},{"c":8.79,"h":9.23,"l":8.7,"n":1276,"o":9.08,"t":"2026-04-20T04:00:00Z","v":56473,"vw":8.897595},{"c":8.58,"h":8.865,"l":8.58,"n":762,"o":8.79,"t":"2026-04-21T04:00:00Z","v":20872,"vw":8.628512},{"c":8.64,"h":8.87,"l":8.58,"n":903,"o":8.58,"t":"2026-04-22T04:00:00Z","v":26214,"vw":8.668883},{"c":8.8,"h":8.97,"l":8.57,"n":729,"o":8.58,"t":"2026-04-23T04:00:00Z","v":23847,"vw":8.753131},{"c":9.02,"h":9.035,"l":8.8,"n":759,"o":8.88,"t":"2026-04-24T04:00:00Z","v":36361,"vw":8.997587},{"c":9.08,"h":9.35,"l":9.01,"n":1017,"o":9.01,"t":"2026-04-27T04:00:00Z","v":48015,"vw":9.118434},{"c":9.06,"h":9.21,"l":8.95,"n":648,"o":9.09,"t":"2026-04-28T04:00:00Z","v":31037,"vw":9.06824},{"c":8.86,"h":9.245,"l":8.835,"n":874,"o":9.05,"t":"2026-04-29T04:00:00Z","v":44396,"vw":8.890422},{"c":8.87,"h":8.99,"l":8.69,"n":833,"o":8.8,"t":"2026-04-30T04:00:00Z","v":37332,"vw":8.878776},{"c":8.9,"h":9.11,"l":8.84,"n":966,"o":8.89,"t":"2026-05-01T04:00:00Z","v":48140,"vw":8.929113},{"c":8.79,"h":9.03,"l":8.57,"n":811,"o":8.89,"t":"2026-05-04T04:00:00Z","v":26977,"vw":8.815677},{"c":8.64,"h":8.95,"l":8.57,"n":1572,"o":8.78,"t":"2026-05-05T04:00:00Z","v":64114,"vw":8.737882},{"c":8.8,"h":9.015,"l":8.57,"n":1403,"o":8.65,"t":"2026-05-06T04:00:00Z","v":72490,"vw":8.779365},{"c":8.67,"h":8.9,"l":8.67,"n":1034,"o":8.77,"t":"2026-05-07T04:00:00Z","v":34252,"vw":8.698845},{"c":8.69,"h":9.185,"l":8.69,"n":1568,"o":9.08,"t":"2026-05-08T04:00:00Z","v":86857,"vw":8.953606},{"c":8.72,"h":8.89,"l":8.65,"n":941,"o":8.75,"t":"2026-05-11T04:00:00Z","v":62862,"vw":8.733888},{"c":8.68,"h":8.85,"l":8.57,"n":1159,"o":8.66,"t":"2026-05-12T04:00:00Z","v":238874,"vw":8.601668},{"c":8.3,"h":8.8,"l":8.25,"n":1388,"o":8.57,"t":"2026-05-13T04:00:00Z","v":97948,"vw":8.420088},{"c":8.21,"h":8.32,"l":8.09,"n":1315,"o":8.32,"t":"2026-05-14T04:00:00Z","v":65837,"vw":8.223375},{"c":8.23,"h":8.481,"l":8.17,"n":1527,"o":8.27,"t":"2026-05-15T04:00:00Z","v":126720,"vw":8.310744},{"c":8.73,"h":8.775,"l":8.17,"n":1860,"o":8.23,"t":"2026-05-18T04:00:00Z","v":95068,"vw":8.459288},{"c":8.72,"h":8.9303,"l":8.6,"n":1532,"o":8.72,"t":"2026-05-19T04:00:00Z","v":48743,"vw":8.734794},{"c":8.75,"h":9.15,"l":8.655,"n":1557,"o":8.8,"t":"2026-05-20T04:00:00Z","v":69448,"vw":8.814902},{"c":8.82,"h":8.97,"l":8.615,"n":1274,"o":8.76,"t":"2026-05-21T04:00:00Z","v":111747,"vw":8.792607},{"c":8.95,"h":9.08,"l":8.71,"n":1408,"o":8.89,"t":"2026-05-22T04:00:00Z","v":41829,"vw":8.943874},{"c":9.22,"h":9.22,"l":8.95,"n":1290,"o":8.95,"t":"2026-05-26T04:00:00Z","v":47549,"vw":9.110809},{"c":9.3,"h":9.55,"l":9,"n":1894,"o":9.25,"t":"2026-05-27T04:00:00Z","v":154453,"vw":9.269016},{"c":9.16,"h":9.49,"l":9.15,"n":1394,"o":9.39,"t":"2026-05-28T04:00:00Z","v":55923,"vw":9.252788},{"c":8.9,"h":9.22,"l":8.86,"n":1483,"o":9.22,"t":"2026-05-29T04:00:00Z","v":92922,"vw":9.033876},{"c":8.57,"h":8.99,"l":8.44,"n":1241,"o":8.89,"t":"2026-06-01T04:00:00Z","v":42777,"vw":8.645879},{"c":8.67,"h":8.99,"l":8.515,"n":1308,"o":8.62,"t":"2026-06-02T04:00:00Z","v":67765,"vw":8.656573},{"c":8.27,"h":8.72,"l":8.1927,"n":1482,"o":8.72,"t":"2026-06-03T04:00:00Z","v":65581,"vw":8.360268},{"c":8.23,"h":8.51,"l":8.1622,"n":1914,"o":8.34,"t":"2026-06-04T04:00:00Z","v":95273,"vw":8.250708},{"c":8.29,"h":8.39,"l":8.1,"n":1660,"o":8.27,"t":"2026-06-05T04:00:00Z","v":90240,"vw":8.285399},{"c":8.2,"h":8.3749,"l":8.15,"n":1566,"o":8.26,"t":"2026-06-08T04:00:00Z","v":95932,"vw":8.225546},{"c":8.41,"h":8.49,"l":8.16,"n":1854,"o":8.2,"t":"2026-06-09T04:00:00Z","v":129875,"vw":8.282545},{"c":8.43,"h":8.62,"l":8.15,"n":3072,"o":8.46,"t":"2026-06-10T04:00:00Z","v":279822,"vw":8.320999},{"c":9.1,"h":9.11,"l":8.415,"n":1516,"o":8.51,"t":"2026-06-11T04:00:00Z","v":94358,"vw":8.9158},{"c":9.58,"h":9.615,"l":8.89,"n":1877,"o":9.03,"t":"2026-06-12T04:00:00Z","v":134647,"vw":9.232212},{"c":9.22,"h":9.69,"l":8.9701,"n":946,"o":9.59,"t":"2026-06-15T04:00:00Z","v":48434,"vw":9.367634},{"c":9.24,"h":9.34,"l":9.075,"n":1033,"o":9.22,"t":"2026-06-16T04:00:00Z","v":39324,"vw":9.210503},{"c":9.12,"h":9.32,"l":9.05,"n":965,"o":9.27,"t":"2026-06-17T04:00:00Z","v":55491,"vw":9.136715},{"c":9.34,"h":9.34,"l":9.05,"n":1134,"o":9.21,"t":"2026-06-18T04:00:00Z","v":115835,"vw":9.263214},{"c":9.18,"h":9.5,"l":9.04,"n":1459,"o":9.27,"t":"2026-06-22T04:00:00Z","v":61512,"vw":9.190217},{"c":9.13,"h":9.385,"l":9.12,"n":1130,"o":9.18,"t":"2026-06-23T04:00:00Z","v":50407,"vw":9.202998},{"c":9.36,"h":9.73,"l":9.14,"n":2239,"o":9.22,"t":"2026-06-24T04:00:00Z","v":121843,"vw":9.477105},{"c":9.21,"h":9.5199,"l":8.73,"n":3245,"o":9.38,"t":"2026-06-25T04:00:00Z","v":227253,"vw":8.969239},{"c":8.52,"h":9.28,"l":8.35,"n":3614,"o":9.22,"t":"2026-06-26T04:00:00Z","v":1488876,"vw":8.55423},{"c":8.33,"h":8.66,"l":8.28,"n":3716,"o":8.55,"t":"2026-06-29T04:00:00Z","v":155484,"vw":8.481627},{"c":8.78,"h":8.88,"l":8.35,"n":2753,"o":8.36,"t":"2026-06-30T04:00:00Z","v":105073,"vw":8.668273},{"c":8.98,"h":9.04,"l":8.4639,"n":1997,"o":8.85,"t":"2026-07-01T04:00:00Z","v":97364,"vw":8.931958},{"c":8.97,"h":9.3299,"l":8.5,"n":4323,"o":9.02,"t":"2026-07-02T04:00:00Z","v":403577,"vw":8.987565},{"c":9.05,"h":9.21,"l":8.87,"n":1764,"o":8.97,"t":"2026-07-06T04:00:00Z","v":74930,"vw":9.056303},{"c":8.95,"h":9.045,"l":8.62,"n":2335,"o":9.01,"t":"2026-07-07T04:00:00Z","v":98007,"vw":8.906371},{"c":8.93,"h":9.1258,"l":8.795,"n":1803,"o":9.1258,"t":"2026-07-08T04:00:00Z","v":103602,"vw":8.943718},{"c":9.21,"h":9.21,"l":8.81,"n":1609,"o":8.93,"t":"2026-07-09T04:00:00Z","v":69742,"vw":9.026095},{"c":8.99,"h":9.3499,"l":8.89,"n":1780,"o":9.21,"t":"2026-07-10T04:00:00Z","v":83529,"vw":9.003072},{"c":9.26,"h":9.49,"l":8.86,"n":1899,"o":8.97,"t":"2026-07-13T04:00:00Z","v":70519,"vw":9.289615},{"c":8.95,"h":9.26,"l":8.93,"n":1862,"o":9.26,"t":"2026-07-14T04:00:00Z","v":58300,"vw":9.006348},{"c":8.93,"h":9.1053,"l":8.89,"n":838,"o":8.97,"t":"2026-07-15T04:00:00Z","v":22492,"vw":8.987495},{"c":9.02,"h":9.21,"l":8.89,"n":1013,"o":8.89,"t":"2026-07-16T04:00:00Z","v":37467,"vw":9.061807},{"c":8.91,"h":9.03,"l":8.8,"n":1681,"o":8.95,"t":"2026-07-17T04:00:00Z","v":79376,"vw":8.913251},{"c":8.71,"h":8.89,"l":8.51,"n":1896,"o":8.89,"t":"2026-07-20T04:00:00Z","v":111601,"vw":8.731016},{"c":8.81,"h":8.9,"l":8.36,"n":2351,"o":8.64,"t":"2026-07-21T04:00:00Z","v":120145,"vw":8.75636},{"c":8.63,"h":8.79,"l":8.6,"n":991,"o":8.75,"t":"2026-07-22T04:00:00Z","v":44006,"vw":8.665044},{"c":8.36,"h":8.61,"l":8.31,"n":990,"o":8.61,"t":"2026-07-23T04:00:00Z","v":53776,"vw":8.443034},{"c":8.35,"h":8.505,"l":8.29,"n":1156,"o":8.505,"t":"2026-07-24T04:00:00Z","v":19983,"vw":8.357242},{"c":8.57,"h":8.69,"l":8.3501,"n":1784,"o":8.36,"t":"2026-07-27T04:00:00Z","v":61032,"vw":8.565717},{"c":8.63,"h":8.73,"l":8.3,"n":1119,"o":8.54,"t":"2026-07-28T04:00:00Z","v":54925,"vw":8.546157},{"c":8.34,"h":8.79,"l":8.34,"n":1022,"o":8.54,"t":"2026-07-29T04:00:00Z","v":26692,"vw":8.465186},{"c":8.37,"h":8.45,"l":8.33,"n":1024,"o":8.34,"t":"2026-07-30T04:00:00Z","v":25056,"vw":8.379269},{"c":8.29,"h":8.471,"l":8.25,"n":896,"o":8.37,"t":"2026-07-31T04:00:00Z","v":24333,"vw":8.353971},{"c":8.21,"h":8.38,"l":8.19,"n":1697,"o":8.29,"t":"2026-08-03T04:00:00Z","v":64069,"vw":8.247594},{"c":8.28,"h":8.37,"l":8.21,"n":2270,"o":8.21,"t":"2026-08-04T04:00:00Z","v":88274,"vw":8.290512},{"c":8.33,"h":8.41,"l":8.17,"n":1661,"o":8.3,"t":"2026-08-05T04:00:00Z","v":67294,"vw":8.285799},{"c":8.22,"h":8.37,"l":8.17,"n":2017,"o":8.37,"t":"2026-08-06T04:00:00Z","v":93443,"vw":8.270755},{"c":8.33,"h":8.545,"l":7.96,"n":2305,"o":8.12,"t":"2026-08-07T04:00:00Z","v":104777,"vw":8.211123},{"c":8.63,"h":8.87,"l":8.34,"n":2925,"o":8.41,"t":"2026-08-10T04:00:00Z","v":131800,"vw":8.607321},{"c":8.59,"h":8.86,"l":8.39,"n":2219,"o":8.63,"t":"2026-08-11T04:00:00Z","v":118453,"vw":8.619301},{"c":8.68,"h":8.72,"l":8.41,"n":1365,"o":8.65,"t":"2026-08-12T04:00:00Z","v":55284,"vw":8.614576},{"c":8.42,"h":8.91,"l":8.37,"n":1384,"o":8.74,"t":"2026-08-13T04:00:00Z","v":68995,"vw":8.587434},{"c":8.45,"h":8.575,"l":8.35,"n":1671,"o":8.42,"t":"2026-08-14T04:00:00Z","v":61581,"vw":8.476378},{"c":8.4,"h":8.5,"l":8.25,"n":1632,"o":8.36,"t":"2026-08-17T04:00:00Z","v":101464,"vw":8.418003},{"c":8.54,"h":8.8099,"l":8.44,"n":950,"o":8.44,"t":"2026-08-18T04:00:00Z","v":27916,"vw":8.582457},{"c":8.23,"h":8.53,"l":8.11,"n":2078,"o":8.53,"t":"2026-08-19T04:00:00Z","v":83773,"vw":8.250329},{"c":8.23,"h":8.4,"l":8.23,"n":1344,"o":8.25,"t":"2026-08-20T04:00:00Z","v":71903,"vw":8.303964},{"c":8.44,"h":8.48,"l":8.28,"n":916,"o":8.28,"t":"2026-08-21T04:00:00Z","v":46604,"vw":8.407598},{"c":8.44,"h":8.52,"l":8.32,"n":1432,"o":8.39,"t":"2026-08-24T04:00:00Z","v":65855,"vw":8.460535},{"c":8.45,"h":8.615,"l":8.435,"n":1402,"o":8.51,"t":"2026-08-25T04:00:00Z","v":35201,"vw":8.482},{"c":8.54,"h":8.65,"l":8.45,"n":1023,"o":8.65,"t":"2026-08-26T04:00:00Z","v":45011,"vw":8.554457},{"c":8.41,"h":8.58,"l":8.33,"n":1033,"o":8.5,"t":"2026-08-27T04:00:00Z","v":69048,"vw":8.427346},{"c":8.43,"h":8.56,"l":8.35,"n":1267,"o":8.46,"t":"2026-08-28T04:00:00Z","v":42403,"vw":8.448973},{"c":8.44,"h":8.53,"l":8.32,"n":1442,"o":8.38,"t":"2026-08-31T04:00:00Z","v":76760,"vw":8.404774},{"c":8.36,"h":8.5,"l":8.295,"n":1298,"o":8.415,"t":"2026-09-01T04:00:00Z","v":68489,"vw":8.405427},{"c":8.24,"h":8.42,"l":8.24,"n":1918,"o":8.35,"t":"2026-09-02T04:00:00Z","v":100633,"vw":8.310558},{"c":8.28,"h":8.325,"l":8.15,"n":1282,"o":8.3,"t":"2026-09-03T04:00:00Z","v":70675,"vw":8.270634},{"c":8.32,"h":8.37,"l":8.19,"n":893,"o":8.24,"t":"2026-09-04T04:00:00Z","v":52915,"vw":8.280612},{"c":8.19,"h":8.3,"l":8.13,"n":2810,"o":8.26,"t":"2026-09-08T04:00:00Z","v":139487,"vw":8.201377},{"c":8.09,"h":8.155,"l":8.03,"n":1459,"o":8.13,"t":"2026-09-09T04:00:00Z","v":91689,"vw":8.087567},{"c":8.03,"h":8.11,"l":7.99,"n":1902,"o":8.08,"t":"2026-09-10T04:00:00Z","v":69866,"vw":8.042225},{"c":7.85,"h":8.11,"l":7.81,"n":1891,"o":8.11,"t":"2026-09-11T04:00:00Z","v":96968,"vw":7.892691},{"c":8.3,"h":8.31,"l":7.82,"n":2659,"o":7.85,"t":"2026-09-14T04:00:00Z","v":107930,"vw":8.105631},{"c":8.47,"h":8.575,"l":8.23,"n":1360,"o":8.33,"t":"2026-09-15T04:00:00Z","v":118750,"vw":8.405671},{"c":8.63,"h":8.67,"l":8.39,"n":1492,"o":8.47,"t":"2026-09-16T04:00:00Z","v":107073,"vw":8.521497},{"c":8.43,"h":8.67,"l":8.415,"n":1328,"o":8.57,"t":"2026-09-17T04:00:00Z","v":63992,"vw":8.502855},{"c":8.44,"h":8.7,"l":8.34,"n":1582,"o":8.51,"t":"2026-09-18T04:00:00Z","v":382358,"vw":8.46248},{"c":8.49,"h":8.555,"l":8.23,"n":1271,"o":8.41,"t":"2026-09-21T04:00:00Z","v":66744,"vw":8.461945},{"c":8.38,"h":8.62,"l":8.305,"n":930,"o":8.51,"t":"2026-09-22T04:00:00Z","v":51817,"vw":8.366801},{"c":8.34,"h":8.38,"l":8.27,"n":1399,"o":8.33,"t":"2026-09-23T04:00:00Z","v":61505,"vw":8.327945},{"c":8.29,"h":8.41,"l":8.225,"n":1234,"o":8.29,"t":"2026-09-24T04:00:00Z","v":49069,"vw":8.341272},{"c":8.23,"h":8.24,"l":8.07,"n":903,"o":8.229,"t":"2026-09-25T04:00:00Z","v":62118,"vw":8.154721},{"c":8.1,"h":8.385,"l":8.045,"n":1264,"o":8.385,"t":"2026-09-28T04:00:00Z","v":56409,"vw":8.116066},{"c":7.75,"h":8.06,"l":7.725,"n":1253,"o":8.06,"t":"2026-09-29T04:00:00Z","v":53697,"vw":7.813962},{"c":7.4,"h":7.77,"l":7.39,"n":1607,"o":7.76,"t":"2026-09-30T04:00:00Z","v":103500,"vw":7.497388},{"c":7.47,"h":7.53,"l":7.25,"n":1668,"o":7.4,"t":"2026-10-01T04:00:00Z","v":153001,"vw":7.421783},{"c":7.28,"h":7.6,"l":7.21,"n":1271,"o":7.6,"t":"2026-10-02T04:00:00Z","v":88869,"vw":7.330056},{"c":7.185,"h":7.345,"l":7.07,"n":2140,"o":7.34,"t":"2026-10-05T04:00:00Z","v":141860,"vw":7.208268},{"c":7.11,"h":7.245,"l":7.045,"n":1964,"o":7.24,"t":"2026-10-06T04:00:00Z","v":100587,"vw":7.135823},{"c":7.2,"h":7.28,"l":7.01,"n":1135,"o":7.05,"t":"2026-10-07T04:00:00Z","v":66121,"vw":7.209223},{"c":7.12,"h":7.19,"l":6.985,"n":1186,"o":7.14,"t":"2026-10-08T04:00:00Z","v":80579,"vw":7.095066},{"c":7.04,"h":7.14,"l":6.98,"n":841,"o":7.08,"t":"2026-10-09T04:00:00Z","v":43489,"vw":7.04162},{"c":6.94,"h":7.1,"l":6.92,"n":1320,"o":7,"t":"2026-10-12T04:00:00Z","v":41483,"vw":6.966219},{"c":6.975,"h":7.03,"l":6.8,"n":1795,"o":6.92,"t":"2026-10-13T04:00:00Z","v":78061,"vw":6.916409},{"c":6.9,"h":7.04,"l":6.79,"n":1785,"o":6.91,"t":"2026-10-14T04:00:00Z","v":108151,"vw":6.857835},{"c":6.91,"h":7.035,"l":6.85,"n":1329,"o":6.91,"t":"2026-10-15T04:00:00Z","v":60714,"vw":6.917278},{"c":7.03,"h":7.095,"l":6.85,"n":1120,"o":6.94,"t":"2026-10-16T04:00:00Z","v":48569,"vw":6.994241},{"c":7.27,"h":7.34,"l":6.9,"n":1307,"o":6.95,"t":"2026-10-19T04:00:00Z","v":92383,"vw":7.162668},{"c":7.19,"h":7.4,"l":7.155,"n":921,"o":7.27,"t":"2026-10-20T04:00:00Z","v":40129,"vw":7.293016},{"c":7.17,"h":7.19,"l":7.075,"n":929,"o":7.19,"t":"2026-10-21T04:00:00Z","v":25851,"vw":7.128664},{"c":7.37,"h":7.4,"l":7.16,"n":872,"o":7.16,"t":"2026-10-22T04:00:00Z","v":32869,"vw":7.328395},{"c":7.205,"h":7.37,"l":7.16,"n":766,"o":7.37,"t":"2026-10-23T04:00:00Z","v":35766,"vw":7.223716}],"volatilityBars":[{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-09-22T13:30:00Z","v":111,"vw":8.51},{"c":8.415,"h":8.62,"l":8.415,"n":7,"o":8.62,"t":"2026-09-22T14:15:00Z","v":544,"vw":8.551965},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-22T14:30:00Z","v":154,"vw":8.5},{"c":8.4,"h":8.46,"l":8.4,"n":41,"o":8.46,"t":"2026-09-22T14:45:00Z","v":1577,"vw":8.453},{"c":8.4,"h":8.4,"l":8.4,"n":7,"o":8.4,"t":"2026-09-22T15:00:00Z","v":126,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":14,"o":8.42,"t":"2026-09-22T15:30:00Z","v":577,"vw":8.42},{"c":8.35,"h":8.38,"l":8.35,"n":31,"o":8.38,"t":"2026-09-22T17:15:00Z","v":1025,"vw":8.365},{"c":8.305,"h":8.365,"l":8.305,"n":89,"o":8.365,"t":"2026-09-22T17:30:00Z","v":14002,"vw":8.344593},{"c":8.37,"h":8.375,"l":8.35,"n":28,"o":8.35,"t":"2026-09-22T17:45:00Z","v":1218,"vw":8.365},{"c":8.365,"h":8.4,"l":8.35,"n":10,"o":8.4,"t":"2026-09-22T18:00:00Z","v":795,"vw":8.375},{"c":8.35,"h":8.365,"l":8.35,"n":6,"o":8.35,"t":"2026-09-22T18:15:00Z","v":340,"vw":8.355},{"c":8.355,"h":8.365,"l":8.35,"n":16,"o":8.35,"t":"2026-09-22T18:30:00Z","v":994,"vw":8.355},{"c":8.4,"h":8.405,"l":8.35,"n":59,"o":8.36,"t":"2026-09-22T18:45:00Z","v":7807,"vw":8.35407},{"c":8.36,"h":8.42,"l":8.36,"n":13,"o":8.42,"t":"2026-09-22T19:00:00Z","v":923,"vw":8.407143},{"c":8.37,"h":8.38,"l":8.35,"n":56,"o":8.37,"t":"2026-09-22T19:15:00Z","v":3074,"vw":8.364846},{"c":8.34,"h":8.41,"l":8.34,"n":67,"o":8.38,"t":"2026-09-22T19:30:00Z","v":3277,"vw":8.383204},{"c":8.38,"h":8.43,"l":8.34,"n":138,"o":8.34,"t":"2026-09-22T19:45:00Z","v":7339,"vw":8.376713},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-09-22T20:00:00Z","v":3696,"vw":8.38},{"c":8.32,"h":8.33,"l":8.32,"n":7,"o":8.33,"t":"2026-09-23T13:30:00Z","v":247,"vw":8.325},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-23T14:00:00Z","v":151,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":8,"o":8.35,"t":"2026-09-23T14:15:00Z","v":439,"vw":8.35},{"c":8.32,"h":8.32,"l":8.32,"n":15,"o":8.32,"t":"2026-09-23T14:30:00Z","v":582,"vw":8.32},{"c":8.32,"h":8.32,"l":8.3,"n":8,"o":8.3,"t":"2026-09-23T14:45:00Z","v":387,"vw":8.31},{"c":8.3396,"h":8.34,"l":8.335,"n":21,"o":8.34,"t":"2026-09-23T15:00:00Z","v":820,"vw":8.339054},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-23T15:15:00Z","v":131,"vw":8.34},{"c":8.34,"h":8.35,"l":8.34,"n":3,"o":8.35,"t":"2026-09-23T15:30:00Z","v":1110,"vw":8.349091},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-09-23T15:45:00Z","v":513,"vw":8.345},{"c":8.33,"h":8.34,"l":8.32,"n":20,"o":8.34,"t":"2026-09-23T16:00:00Z","v":1401,"vw":8.332},{"c":8.28,"h":8.33,"l":8.27,"n":134,"o":8.31,"t":"2026-09-23T16:15:00Z","v":11086,"vw":8.311158},{"c":8.325,"h":8.325,"l":8.31,"n":17,"o":8.31,"t":"2026-09-23T16:30:00Z","v":698,"vw":8.32125},{"c":8.3301,"h":8.335,"l":8.3301,"n":13,"o":8.335,"t":"2026-09-23T17:15:00Z","v":793,"vw":8.331733},{"c":8.3,"h":8.32,"l":8.3,"n":78,"o":8.32,"t":"2026-09-23T17:30:00Z","v":4286,"vw":8.311086},{"c":8.31,"h":8.33,"l":8.3,"n":32,"o":8.3,"t":"2026-09-23T17:45:00Z","v":1757,"vw":8.312857},{"c":8.33,"h":8.345,"l":8.33,"n":85,"o":8.34,"t":"2026-09-23T18:00:00Z","v":6633,"vw":8.333413},{"c":8.325,"h":8.345,"l":8.31,"n":49,"o":8.335,"t":"2026-09-23T18:15:00Z","v":2947,"vw":8.326604},{"c":8.325,"h":8.325,"l":8.325,"n":5,"o":8.325,"t":"2026-09-23T18:30:00Z","v":122,"vw":8.325},{"c":8.34,"h":8.34,"l":8.33,"n":14,"o":8.33,"t":"2026-09-23T19:00:00Z","v":280,"vw":8.335},{"c":8.3,"h":8.34,"l":8.295,"n":85,"o":8.34,"t":"2026-09-23T19:15:00Z","v":7283,"vw":8.328427},{"c":8.315,"h":8.315,"l":8.31,"n":24,"o":8.31,"t":"2026-09-23T19:30:00Z","v":396,"vw":8.3125},{"c":8.38,"h":8.38,"l":8.3,"n":288,"o":8.31,"t":"2026-09-23T19:45:00Z","v":11498,"vw":8.34065},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-09-23T20:00:00Z","v":2296,"vw":8.34},{"c":8.335,"h":8.335,"l":8.225,"n":23,"o":8.29,"t":"2026-09-24T13:45:00Z","v":1010,"vw":8.282917},{"c":8.29,"h":8.29,"l":8.29,"n":7,"o":8.29,"t":"2026-09-24T14:00:00Z","v":315,"vw":8.29},{"c":8.35,"h":8.35,"l":8.29,"n":19,"o":8.29,"t":"2026-09-24T14:15:00Z","v":719,"vw":8.314},{"c":8.35,"h":8.36,"l":8.31,"n":46,"o":8.3119,"t":"2026-09-24T14:30:00Z","v":5192,"vw":8.336923},{"c":8.325,"h":8.38,"l":8.325,"n":9,"o":8.38,"t":"2026-09-24T14:45:00Z","v":480,"vw":8.343333},{"c":8.385,"h":8.385,"l":8.325,"n":47,"o":8.325,"t":"2026-09-24T15:00:00Z","v":1984,"vw":8.347907},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-24T15:15:00Z","v":105,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-24T15:30:00Z","v":105,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-09-24T15:45:00Z","v":207,"vw":8.36},{"c":8.355,"h":8.36,"l":8.35,"n":26,"o":8.36,"t":"2026-09-24T16:00:00Z","v":1497,"vw":8.355745},{"c":8.395,"h":8.395,"l":8.35,"n":35,"o":8.36,"t":"2026-09-24T16:15:00Z","v":2198,"vw":8.367476},{"c":8.37,"h":8.41,"l":8.37,"n":38,"o":8.395,"t":"2026-09-24T16:30:00Z","v":2840,"vw":8.387058},{"c":8.34,"h":8.35,"l":8.34,"n":22,"o":8.35,"t":"2026-09-24T16:45:00Z","v":1264,"vw":8.349},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-09-24T17:00:00Z","v":210,"vw":8.345},{"c":8.34,"h":8.3401,"l":8.34,"n":11,"o":8.3401,"t":"2026-09-24T17:15:00Z","v":730,"vw":8.340021},{"c":8.345,"h":8.345,"l":8.34,"n":41,"o":8.34,"t":"2026-09-24T17:30:00Z","v":2498,"vw":8.34058},{"c":8.35,"h":8.36,"l":8.34,"n":43,"o":8.34,"t":"2026-09-24T17:45:00Z","v":4626,"vw":8.347779},{"c":8.345,"h":8.345,"l":8.345,"n":5,"o":8.345,"t":"2026-09-24T18:15:00Z","v":212,"vw":8.345},{"c":8.36,"h":8.38,"l":8.35,"n":55,"o":8.35,"t":"2026-09-24T18:30:00Z","v":2460,"vw":8.366047},{"c":8.36,"h":8.36,"l":8.35,"n":30,"o":8.35,"t":"2026-09-24T18:45:00Z","v":1163,"vw":8.358021},{"c":8.325,"h":8.34,"l":8.27,"n":21,"o":8.34,"t":"2026-09-24T19:00:00Z","v":949,"vw":8.318571},{"c":8.385,"h":8.385,"l":8.315,"n":32,"o":8.355,"t":"2026-09-24T19:15:00Z","v":1545,"vw":8.356148},{"c":8.35,"h":8.38,"l":8.35,"n":39,"o":8.37,"t":"2026-09-24T19:30:00Z","v":1568,"vw":8.36902},{"c":8.32,"h":8.35,"l":8.3,"n":229,"o":8.34,"t":"2026-09-24T19:45:00Z","v":8185,"vw":8.319374},{"c":8.29,"h":8.29,"l":8.29,"n":10,"o":8.29,"t":"2026-09-24T20:00:00Z","v":2342,"vw":8.29},{"c":8.2101,"h":8.229,"l":8.21,"n":6,"o":8.229,"t":"2026-09-25T15:30:00Z","v":425,"vw":8.219525},{"c":8.2,"h":8.21,"l":8.165,"n":49,"o":8.21,"t":"2026-09-25T15:45:00Z","v":2953,"vw":8.184043},{"c":8.19,"h":8.2,"l":8.15,"n":82,"o":8.165,"t":"2026-09-25T16:00:00Z","v":9103,"vw":8.177481},{"c":8.18,"h":8.19,"l":8.1536,"n":27,"o":8.1536,"t":"2026-09-25T16:15:00Z","v":5341,"vw":8.179464},{"c":8.16,"h":8.16,"l":8.155,"n":10,"o":8.16,"t":"2026-09-25T16:30:00Z","v":634,"vw":8.159},{"c":8.16,"h":8.16,"l":8.16,"n":11,"o":8.16,"t":"2026-09-25T16:45:00Z","v":796,"vw":8.16},{"c":8.19,"h":8.19,"l":8.16,"n":27,"o":8.16,"t":"2026-09-25T17:00:00Z","v":2120,"vw":8.172823},{"c":8.1658,"h":8.1658,"l":8.16,"n":8,"o":8.16,"t":"2026-09-25T17:30:00Z","v":431,"vw":8.1629},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-09-25T17:45:00Z","v":583,"vw":8.16},{"c":8.16,"h":8.17,"l":8.16,"n":28,"o":8.16,"t":"2026-09-25T18:00:00Z","v":2030,"vw":8.161455},{"c":8.12,"h":8.16,"l":8.12,"n":58,"o":8.16,"t":"2026-09-25T18:15:00Z","v":3704,"vw":8.143795},{"c":8.15,"h":8.175,"l":8.15,"n":11,"o":8.175,"t":"2026-09-25T18:30:00Z","v":548,"vw":8.166667},{"c":8.135,"h":8.16,"l":8.135,"n":22,"o":8.16,"t":"2026-09-25T18:45:00Z","v":1798,"vw":8.14371},{"c":8.095,"h":8.11,"l":8.095,"n":4,"o":8.11,"t":"2026-09-25T19:00:00Z","v":214,"vw":8.1025},{"c":8.13,"h":8.22,"l":8.07,"n":120,"o":8.095,"t":"2026-09-25T19:15:00Z","v":18312,"vw":8.117229},{"c":8.22,"h":8.22,"l":8.11,"n":40,"o":8.11,"t":"2026-09-25T19:30:00Z","v":1822,"vw":8.15524},{"c":8.21,"h":8.24,"l":8.11,"n":98,"o":8.19,"t":"2026-09-25T19:45:00Z","v":6135,"vw":8.176374},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-09-25T20:00:00Z","v":2052,"vw":8.23},{"c":8.16,"h":8.385,"l":8.13,"n":17,"o":8.385,"t":"2026-09-28T13:30:00Z","v":1169,"vw":8.208199},{"c":8.18,"h":8.18,"l":8.17,"n":7,"o":8.18,"t":"2026-09-28T13:45:00Z","v":549,"vw":8.174},{"c":8.21,"h":8.21,"l":8.2,"n":18,"o":8.21,"t":"2026-09-28T14:00:00Z","v":683,"vw":8.208004},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-09-28T14:15:00Z","v":210,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-09-28T14:30:00Z","v":700,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-09-28T15:15:00Z","v":155,"vw":8.2},{"c":8.195,"h":8.21,"l":8.17,"n":28,"o":8.18,"t":"2026-09-28T15:30:00Z","v":1466,"vw":8.200986},{"c":8.17,"h":8.19,"l":8.17,"n":31,"o":8.19,"t":"2026-09-28T15:45:00Z","v":2404,"vw":8.183964},{"c":8.055,"h":8.145,"l":8.055,"n":32,"o":8.145,"t":"2026-09-28T16:00:00Z","v":1518,"vw":8.106429},{"c":8.08,"h":8.115,"l":8.045,"n":35,"o":8.045,"t":"2026-09-28T16:15:00Z","v":2025,"vw":8.089955},{"c":8.16,"h":8.16,"l":8.1,"n":39,"o":8.1,"t":"2026-09-28T16:30:00Z","v":2003,"vw":8.116319},{"c":8.08,"h":8.13,"l":8.08,"n":10,"o":8.1,"t":"2026-09-28T16:45:00Z","v":652,"vw":8.094957},{"c":8.12,"h":8.12,"l":8.12,"n":10,"o":8.12,"t":"2026-09-28T17:00:00Z","v":706,"vw":8.12},{"c":8.125,"h":8.125,"l":8.125,"n":3,"o":8.125,"t":"2026-09-28T17:15:00Z","v":115,"vw":8.125},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-09-28T17:30:00Z","v":491,"vw":8.1},{"c":8.12,"h":8.13,"l":8.11,"n":34,"o":8.115,"t":"2026-09-28T17:45:00Z","v":2314,"vw":8.119804},{"c":8.15,"h":8.17,"l":8.13,"n":22,"o":8.13,"t":"2026-09-28T18:00:00Z","v":1742,"vw":8.14147},{"c":8.145,"h":8.15,"l":8.145,"n":13,"o":8.15,"t":"2026-09-28T18:15:00Z","v":484,"vw":8.14625},{"c":8.12,"h":8.13,"l":8.12,"n":22,"o":8.13,"t":"2026-09-28T18:30:00Z","v":920,"vw":8.122},{"c":8.125,"h":8.14,"l":8.125,"n":27,"o":8.14,"t":"2026-09-28T18:45:00Z","v":3314,"vw":8.133826},{"c":8.07,"h":8.12,"l":8.065,"n":49,"o":8.12,"t":"2026-09-28T19:00:00Z","v":2837,"vw":8.097432},{"c":8.09,"h":8.13,"l":8.075,"n":49,"o":8.08,"t":"2026-09-28T19:15:00Z","v":2986,"vw":8.101609},{"c":8.06,"h":8.095,"l":8.055,"n":44,"o":8.07,"t":"2026-09-28T19:30:00Z","v":2016,"vw":8.072009},{"c":8.1,"h":8.12,"l":8.06,"n":264,"o":8.06,"t":"2026-09-28T19:45:00Z","v":14023,"vw":8.080885},{"c":8.15,"h":8.15,"l":8.1,"n":12,"o":8.1,"t":"2026-09-28T20:00:00Z","v":4095,"vw":8.101235},{"c":8.04,"h":8.06,"l":8.04,"n":16,"o":8.06,"t":"2026-09-29T14:00:00Z","v":1673,"vw":8.044493},{"c":7.97,"h":8.04,"l":7.96,"n":24,"o":8.0379,"t":"2026-09-29T14:15:00Z","v":1618,"vw":8.007035},{"c":7.91,"h":7.945,"l":7.91,"n":12,"o":7.9255,"t":"2026-09-29T14:30:00Z","v":1272,"vw":7.926983},{"c":7.92,"h":7.92,"l":7.875,"n":30,"o":7.92,"t":"2026-09-29T14:45:00Z","v":2617,"vw":7.904318},{"c":7.85,"h":7.86,"l":7.83,"n":50,"o":7.86,"t":"2026-09-29T15:00:00Z","v":3551,"vw":7.83591},{"c":7.81,"h":7.84,"l":7.81,"n":28,"o":7.83,"t":"2026-09-29T15:15:00Z","v":2480,"vw":7.81712},{"c":7.8,"h":7.85,"l":7.8,"n":39,"o":7.8,"t":"2026-09-29T15:30:00Z","v":4156,"vw":7.802917},{"c":7.82,"h":7.9,"l":7.82,"n":36,"o":7.84,"t":"2026-09-29T15:45:00Z","v":2558,"vw":7.848219},{"c":7.83,"h":7.83,"l":7.82,"n":16,"o":7.82,"t":"2026-09-29T16:00:00Z","v":468,"vw":7.823497},{"c":7.86,"h":7.865,"l":7.835,"n":32,"o":7.835,"t":"2026-09-29T16:15:00Z","v":1677,"vw":7.850455},{"c":7.82,"h":7.835,"l":7.82,"n":6,"o":7.835,"t":"2026-09-29T16:30:00Z","v":373,"vw":7.826098},{"c":7.79,"h":7.81,"l":7.79,"n":9,"o":7.81,"t":"2026-09-29T16:45:00Z","v":1369,"vw":7.791667},{"c":7.805,"h":7.84,"l":7.78,"n":29,"o":7.78,"t":"2026-09-29T17:00:00Z","v":1588,"vw":7.814583},{"c":7.795,"h":7.795,"l":7.78,"n":13,"o":7.78,"t":"2026-09-29T17:15:00Z","v":854,"vw":7.7925},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-09-29T17:30:00Z","v":248,"vw":7.77},{"c":7.725,"h":7.77,"l":7.725,"n":13,"o":7.77,"t":"2026-09-29T17:45:00Z","v":619,"vw":7.746364},{"c":7.77,"h":7.77,"l":7.74,"n":5,"o":7.74,"t":"2026-09-29T18:00:00Z","v":478,"vw":7.747009},{"c":7.73,"h":7.73,"l":7.73,"n":19,"o":7.73,"t":"2026-09-29T18:15:00Z","v":731,"vw":7.73},{"c":7.77,"h":7.775,"l":7.74,"n":38,"o":7.76,"t":"2026-09-29T18:30:00Z","v":2657,"vw":7.761745},{"c":7.75,"h":7.77,"l":7.75,"n":19,"o":7.77,"t":"2026-09-29T18:45:00Z","v":368,"vw":7.76},{"c":7.775,"h":7.775,"l":7.77,"n":10,"o":7.77,"t":"2026-09-29T19:00:00Z","v":419,"vw":7.771667},{"c":7.765,"h":7.765,"l":7.765,"n":21,"o":7.765,"t":"2026-09-29T19:15:00Z","v":2365,"vw":7.765},{"c":7.7575,"h":7.77,"l":7.755,"n":31,"o":7.755,"t":"2026-09-29T19:30:00Z","v":1363,"vw":7.762242},{"c":7.78,"h":7.79,"l":7.725,"n":195,"o":7.73,"t":"2026-09-29T19:45:00Z","v":9773,"vw":7.750981},{"c":7.78,"h":7.78,"l":7.75,"n":12,"o":7.75,"t":"2026-09-29T20:00:00Z","v":2550,"vw":7.75124},{"c":7.62,"h":7.77,"l":7.575,"n":31,"o":7.76,"t":"2026-09-30T13:30:00Z","v":2483,"vw":7.727264},{"c":7.565,"h":7.605,"l":7.52,"n":71,"o":7.575,"t":"2026-09-30T13:45:00Z","v":5380,"vw":7.565399},{"c":7.59,"h":7.59,"l":7.545,"n":27,"o":7.545,"t":"2026-09-30T14:00:00Z","v":1582,"vw":7.559334},{"c":7.62,"h":7.62,"l":7.5501,"n":22,"o":7.59,"t":"2026-09-30T14:15:00Z","v":2837,"vw":7.578383},{"c":7.7,"h":7.75,"l":7.66,"n":12,"o":7.66,"t":"2026-09-30T14:30:00Z","v":2246,"vw":7.69404},{"c":7.625,"h":7.7,"l":7.625,"n":5,"o":7.66,"t":"2026-09-30T15:15:00Z","v":1408,"vw":7.660327},{"c":7.67,"h":7.67,"l":7.625,"n":13,"o":7.625,"t":"2026-09-30T15:30:00Z","v":589,"vw":7.637929},{"c":7.66,"h":7.67,"l":7.655,"n":11,"o":7.67,"t":"2026-09-30T15:45:00Z","v":2242,"vw":7.667561},{"c":7.69,"h":7.69,"l":7.665,"n":44,"o":7.665,"t":"2026-09-30T16:00:00Z","v":1104,"vw":7.679167},{"c":7.74,"h":7.74,"l":7.69,"n":12,"o":7.69,"t":"2026-09-30T16:30:00Z","v":222,"vw":7.715},{"c":7.685,"h":7.685,"l":7.685,"n":2,"o":7.685,"t":"2026-09-30T16:45:00Z","v":109,"vw":7.685},{"c":7.605,"h":7.655,"l":7.605,"n":22,"o":7.64,"t":"2026-09-30T17:00:00Z","v":4070,"vw":7.647076},{"c":7.565,"h":7.57,"l":7.54,"n":21,"o":7.57,"t":"2026-09-30T17:15:00Z","v":1187,"vw":7.558085},{"c":7.535,"h":7.56,"l":7.53,"n":33,"o":7.535,"t":"2026-09-30T17:30:00Z","v":2297,"vw":7.534032},{"c":7.53,"h":7.53,"l":7.46,"n":44,"o":7.52,"t":"2026-09-30T17:45:00Z","v":4297,"vw":7.50163},{"c":7.51,"h":7.56,"l":7.47,"n":28,"o":7.535,"t":"2026-09-30T18:00:00Z","v":1846,"vw":7.521241},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-09-30T18:15:00Z","v":113,"vw":7.53},{"c":7.495,"h":7.53,"l":7.495,"n":8,"o":7.53,"t":"2026-09-30T18:45:00Z","v":259,"vw":7.5125},{"c":7.48,"h":7.53,"l":7.48,"n":29,"o":7.495,"t":"2026-09-30T19:00:00Z","v":1516,"vw":7.492319},{"c":7.54,"h":7.54,"l":7.49,"n":33,"o":7.49,"t":"2026-09-30T19:15:00Z","v":3158,"vw":7.515862},{"c":7.42,"h":7.55,"l":7.4012,"n":108,"o":7.535,"t":"2026-09-30T19:30:00Z","v":14246,"vw":7.455823},{"c":7.4,"h":7.465,"l":7.39,"n":353,"o":7.44,"t":"2026-09-30T19:45:00Z","v":23305,"vw":7.417826},{"c":7.4,"h":7.4,"l":7.4,"n":15,"o":7.4,"t":"2026-09-30T20:00:00Z","v":11584,"vw":7.4},{"c":7.255,"h":7.53,"l":7.255,"n":37,"o":7.4,"t":"2026-10-01T13:30:00Z","v":6963,"vw":7.431458},{"c":7.255,"h":7.34,"l":7.25,"n":30,"o":7.34,"t":"2026-10-01T13:45:00Z","v":1852,"vw":7.265284},{"c":7.4266,"h":7.44,"l":7.255,"n":77,"o":7.255,"t":"2026-10-01T14:00:00Z","v":27441,"vw":7.351134},{"c":7.4641,"h":7.5199,"l":7.42,"n":34,"o":7.4499,"t":"2026-10-01T14:15:00Z","v":12090,"vw":7.443038},{"c":7.38,"h":7.42,"l":7.35,"n":55,"o":7.42,"t":"2026-10-01T14:30:00Z","v":4217,"vw":7.391076},{"c":7.35,"h":7.35,"l":7.335,"n":30,"o":7.335,"t":"2026-10-01T15:00:00Z","v":3200,"vw":7.344049},{"c":7.39,"h":7.41,"l":7.35,"n":66,"o":7.35,"t":"2026-10-01T15:15:00Z","v":6210,"vw":7.390803},{"c":7.415,"h":7.44,"l":7.39,"n":6,"o":7.44,"t":"2026-10-01T15:30:00Z","v":681,"vw":7.41746},{"c":7.45,"h":7.45,"l":7.38,"n":87,"o":7.39,"t":"2026-10-01T15:45:00Z","v":4672,"vw":7.416367},{"c":7.455,"h":7.47,"l":7.45,"n":36,"o":7.45,"t":"2026-10-01T16:00:00Z","v":6988,"vw":7.451373},{"c":7.34,"h":7.455,"l":7.34,"n":53,"o":7.455,"t":"2026-10-01T16:15:00Z","v":5581,"vw":7.403599},{"c":7.38,"h":7.39,"l":7.36,"n":30,"o":7.38,"t":"2026-10-01T16:30:00Z","v":1431,"vw":7.378333},{"c":7.4,"h":7.41,"l":7.39,"n":22,"o":7.39,"t":"2026-10-01T16:45:00Z","v":2805,"vw":7.395698},{"c":7.42,"h":7.46,"l":7.415,"n":14,"o":7.43,"t":"2026-10-01T17:00:00Z","v":1462,"vw":7.425031},{"c":7.425,"h":7.47,"l":7.42,"n":30,"o":7.47,"t":"2026-10-01T17:15:00Z","v":3211,"vw":7.425825},{"c":7.41,"h":7.425,"l":7.4,"n":34,"o":7.4,"t":"2026-10-01T17:30:00Z","v":3827,"vw":7.401528},{"c":7.375,"h":7.43,"l":7.375,"n":44,"o":7.43,"t":"2026-10-01T17:45:00Z","v":1757,"vw":7.414574},{"c":7.445,"h":7.445,"l":7.37,"n":31,"o":7.37,"t":"2026-10-01T18:00:00Z","v":3483,"vw":7.407807},{"c":7.46,"h":7.47,"l":7.445,"n":24,"o":7.46,"t":"2026-10-01T18:15:00Z","v":1879,"vw":7.45712},{"c":7.435,"h":7.465,"l":7.4,"n":41,"o":7.465,"t":"2026-10-01T18:30:00Z","v":4571,"vw":7.439663},{"c":7.435,"h":7.435,"l":7.435,"n":14,"o":7.435,"t":"2026-10-01T18:45:00Z","v":704,"vw":7.435},{"c":7.435,"h":7.47,"l":7.435,"n":17,"o":7.435,"t":"2026-10-01T19:00:00Z","v":1995,"vw":7.436823},{"c":7.5,"h":7.5,"l":7.445,"n":33,"o":7.47,"t":"2026-10-01T19:15:00Z","v":2215,"vw":7.475283},{"c":7.465,"h":7.5,"l":7.45,"n":145,"o":7.5,"t":"2026-10-01T19:30:00Z","v":20646,"vw":7.489623},{"c":7.5,"h":7.5,"l":7.455,"n":247,"o":7.47,"t":"2026-10-01T19:45:00Z","v":16050,"vw":7.485376},{"c":7.47,"h":7.47,"l":7.47,"n":13,"o":7.47,"t":"2026-10-01T20:00:00Z","v":1473,"vw":7.47},{"c":7.545,"h":7.6,"l":7.545,"n":2,"o":7.6,"t":"2026-10-02T14:00:00Z","v":200,"vw":7.5725},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-02T14:15:00Z","v":164,"vw":7.53},{"c":7.53,"h":7.53,"l":7.48,"n":2,"o":7.48,"t":"2026-10-02T14:30:00Z","v":200,"vw":7.505},{"c":7.54,"h":7.55,"l":7.49,"n":22,"o":7.55,"t":"2026-10-02T15:00:00Z","v":1581,"vw":7.525813},{"c":7.57,"h":7.57,"l":7.5,"n":8,"o":7.5,"t":"2026-10-02T15:15:00Z","v":334,"vw":7.523333},{"c":7.57,"h":7.57,"l":7.57,"n":8,"o":7.57,"t":"2026-10-02T15:45:00Z","v":164,"vw":7.57},{"c":7.36,"h":7.5,"l":7.36,"n":97,"o":7.5,"t":"2026-10-02T16:00:00Z","v":10654,"vw":7.398523},{"c":7.36,"h":7.36,"l":7.35,"n":98,"o":7.36,"t":"2026-10-02T16:15:00Z","v":6363,"vw":7.358587},{"c":7.36,"h":7.36,"l":7.36,"n":40,"o":7.36,"t":"2026-10-02T16:30:00Z","v":2641,"vw":7.36},{"c":7.36,"h":7.36,"l":7.34,"n":56,"o":7.36,"t":"2026-10-02T16:45:00Z","v":7142,"vw":7.348827},{"c":7.33,"h":7.36,"l":7.29,"n":44,"o":7.36,"t":"2026-10-02T17:00:00Z","v":2036,"vw":7.348571},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-02T17:15:00Z","v":263,"vw":7.29},{"c":7.37,"h":7.37,"l":7.27,"n":89,"o":7.33,"t":"2026-10-02T17:30:00Z","v":13413,"vw":7.335313},{"c":7.32,"h":7.36,"l":7.32,"n":31,"o":7.36,"t":"2026-10-02T17:45:00Z","v":5442,"vw":7.343595},{"c":7.315,"h":7.315,"l":7.2758,"n":6,"o":7.2758,"t":"2026-10-02T18:15:00Z","v":1325,"vw":7.302456},{"c":7.3,"h":7.315,"l":7.25,"n":30,"o":7.2749,"t":"2026-10-02T18:30:00Z","v":3661,"vw":7.270746},{"c":7.28,"h":7.31,"l":7.27,"n":32,"o":7.31,"t":"2026-10-02T18:45:00Z","v":1925,"vw":7.284921},{"c":7.25,"h":7.27,"l":7.21,"n":36,"o":7.21,"t":"2026-10-02T19:00:00Z","v":4108,"vw":7.230126},{"c":7.28,"h":7.29,"l":7.26,"n":32,"o":7.27,"t":"2026-10-02T19:15:00Z","v":2056,"vw":7.280224},{"c":7.27,"h":7.27,"l":7.26,"n":76,"o":7.26,"t":"2026-10-02T19:30:00Z","v":6755,"vw":7.262778},{"c":7.275,"h":7.305,"l":7.25,"n":211,"o":7.2604,"t":"2026-10-02T19:45:00Z","v":12604,"vw":7.277803},{"c":7.28,"h":7.28,"l":7.28,"n":10,"o":7.28,"t":"2026-10-02T20:00:00Z","v":708,"vw":7.28},{"c":7.14,"h":7.34,"l":7.14,"n":37,"o":7.34,"t":"2026-10-05T13:30:00Z","v":4881,"vw":7.281614},{"c":7.11,"h":7.18,"l":7.07,"n":71,"o":7.14,"t":"2026-10-05T13:45:00Z","v":5086,"vw":7.139487},{"c":7.12,"h":7.135,"l":7.09,"n":33,"o":7.1,"t":"2026-10-05T14:00:00Z","v":5481,"vw":7.119166},{"c":7.19,"h":7.2,"l":7.1105,"n":74,"o":7.1105,"t":"2026-10-05T14:15:00Z","v":8131,"vw":7.157664},{"c":7.2,"h":7.245,"l":7.19,"n":56,"o":7.19,"t":"2026-10-05T14:30:00Z","v":8323,"vw":7.20208},{"c":7.18,"h":7.22,"l":7.1074,"n":100,"o":7.2,"t":"2026-10-05T14:45:00Z","v":8458,"vw":7.157783},{"c":7.18,"h":7.18,"l":7.13,"n":58,"o":7.156,"t":"2026-10-05T15:00:00Z","v":8150,"vw":7.145501},{"c":7.17,"h":7.19,"l":7.155,"n":51,"o":7.17,"t":"2026-10-05T15:15:00Z","v":10169,"vw":7.177128},{"c":7.24,"h":7.25,"l":7.165,"n":145,"o":7.165,"t":"2026-10-05T15:30:00Z","v":12702,"vw":7.214082},{"c":7.23,"h":7.24,"l":7.22,"n":58,"o":7.24,"t":"2026-10-05T15:45:00Z","v":2907,"vw":7.231429},{"c":7.26,"h":7.2629,"l":7.24,"n":38,"o":7.24,"t":"2026-10-05T16:00:00Z","v":2390,"vw":7.25142},{"c":7.29,"h":7.29,"l":7.26,"n":45,"o":7.26,"t":"2026-10-05T16:15:00Z","v":2785,"vw":7.271962},{"c":7.32,"h":7.32,"l":7.3,"n":23,"o":7.3,"t":"2026-10-05T16:30:00Z","v":2536,"vw":7.302245},{"c":7.3299,"h":7.34,"l":7.315,"n":61,"o":7.315,"t":"2026-10-05T16:45:00Z","v":3598,"vw":7.328527},{"c":7.325,"h":7.345,"l":7.325,"n":63,"o":7.33,"t":"2026-10-05T17:00:00Z","v":2499,"vw":7.332647},{"c":7.315,"h":7.325,"l":7.3,"n":35,"o":7.325,"t":"2026-10-05T17:15:00Z","v":2130,"vw":7.308403},{"c":7.29,"h":7.31,"l":7.29,"n":32,"o":7.31,"t":"2026-10-05T17:30:00Z","v":938,"vw":7.3025},{"c":7.27,"h":7.3,"l":7.27,"n":50,"o":7.29,"t":"2026-10-05T17:45:00Z","v":2832,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":15,"o":7.28,"t":"2026-10-05T18:00:00Z","v":839,"vw":7.281428},{"c":7.26,"h":7.28,"l":7.25,"n":15,"o":7.28,"t":"2026-10-05T18:15:00Z","v":1072,"vw":7.262604},{"c":7.245,"h":7.27,"l":7.245,"n":27,"o":7.27,"t":"2026-10-05T18:30:00Z","v":1110,"vw":7.256935},{"c":7.25,"h":7.25,"l":7.2347,"n":32,"o":7.25,"t":"2026-10-05T18:45:00Z","v":1447,"vw":7.243013},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-05T19:00:00Z","v":159,"vw":7.24},{"c":7.23,"h":7.27,"l":7.225,"n":173,"o":7.24,"t":"2026-10-05T19:15:00Z","v":11660,"vw":7.252962},{"c":7.19,"h":7.24,"l":7.19,"n":87,"o":7.22,"t":"2026-10-05T19:30:00Z","v":3314,"vw":7.21038},{"c":7.2,"h":7.21,"l":7.18,"n":269,"o":7.1952,"t":"2026-10-05T19:45:00Z","v":16950,"vw":7.196302},{"c":7.185,"h":7.185,"l":7.185,"n":9,"o":7.185,"t":"2026-10-05T20:00:00Z","v":5326,"vw":7.185},{"c":7.24,"h":7.24,"l":7.24,"n":12,"o":7.24,"t":"2026-10-06T13:30:00Z","v":2528,"vw":7.24},{"c":7.245,"h":7.245,"l":7.24,"n":4,"o":7.24,"t":"2026-10-06T13:45:00Z","v":410,"vw":7.24125},{"c":7.155,"h":7.2,"l":7.155,"n":13,"o":7.19,"t":"2026-10-06T14:00:00Z","v":1139,"vw":7.191553},{"c":7.11,"h":7.13,"l":7.11,"n":14,"o":7.12,"t":"2026-10-06T14:15:00Z","v":576,"vw":7.12},{"c":7.14,"h":7.14,"l":7.1,"n":22,"o":7.1196,"t":"2026-10-06T14:30:00Z","v":1464,"vw":7.123152},{"c":7.165,"h":7.17,"l":7.16,"n":30,"o":7.16,"t":"2026-10-06T14:45:00Z","v":1319,"vw":7.162607},{"c":7.2,"h":7.21,"l":7.16,"n":99,"o":7.16,"t":"2026-10-06T15:00:00Z","v":5597,"vw":7.187672},{"c":7.2,"h":7.21,"l":7.17,"n":25,"o":7.21,"t":"2026-10-06T15:15:00Z","v":913,"vw":7.19},{"c":7.22,"h":7.22,"l":7.19,"n":34,"o":7.2,"t":"2026-10-06T15:30:00Z","v":2554,"vw":7.207081},{"c":7.2323,"h":7.245,"l":7.23,"n":32,"o":7.245,"t":"2026-10-06T15:45:00Z","v":1225,"vw":7.238413},{"c":7.2,"h":7.2,"l":7.2,"n":23,"o":7.2,"t":"2026-10-06T16:00:00Z","v":1577,"vw":7.2},{"c":7.22,"h":7.22,"l":7.22,"n":7,"o":7.22,"t":"2026-10-06T16:15:00Z","v":375,"vw":7.22},{"c":7.21,"h":7.22,"l":7.21,"n":43,"o":7.22,"t":"2026-10-06T16:30:00Z","v":1576,"vw":7.216165},{"c":7.2,"h":7.21,"l":7.19,"n":34,"o":7.19,"t":"2026-10-06T16:45:00Z","v":1295,"vw":7.201657},{"c":7.18,"h":7.19,"l":7.18,"n":17,"o":7.19,"t":"2026-10-06T17:15:00Z","v":487,"vw":7.186255},{"c":7.17,"h":7.17,"l":7.17,"n":13,"o":7.17,"t":"2026-10-06T17:30:00Z","v":1153,"vw":7.17},{"c":7.17,"h":7.19,"l":7.17,"n":16,"o":7.19,"t":"2026-10-06T17:45:00Z","v":1088,"vw":7.175714},{"c":7.2,"h":7.2,"l":7.18,"n":86,"o":7.18,"t":"2026-10-06T18:00:00Z","v":7516,"vw":7.193674},{"c":7.205,"h":7.205,"l":7.195,"n":47,"o":7.2,"t":"2026-10-06T18:15:00Z","v":3972,"vw":7.198257},{"c":7.195,"h":7.2125,"l":7.195,"n":47,"o":7.21,"t":"2026-10-06T18:30:00Z","v":1590,"vw":7.206137},{"c":7.21,"h":7.21,"l":7.2,"n":69,"o":7.2,"t":"2026-10-06T18:45:00Z","v":2426,"vw":7.20264},{"c":7.18,"h":7.21,"l":7.18,"n":68,"o":7.21,"t":"2026-10-06T19:00:00Z","v":2284,"vw":7.186176},{"c":7.12,"h":7.17,"l":7.12,"n":108,"o":7.17,"t":"2026-10-06T19:15:00Z","v":3325,"vw":7.148823},{"c":7.1199,"h":7.12,"l":7.08,"n":110,"o":7.11,"t":"2026-10-06T19:30:00Z","v":5651,"vw":7.106547},{"c":7.1,"h":7.11,"l":7.045,"n":418,"o":7.11,"t":"2026-10-06T19:45:00Z","v":33098,"vw":7.07646},{"c":7.11,"h":7.11,"l":7.11,"n":17,"o":7.11,"t":"2026-10-06T20:00:00Z","v":9807,"vw":7.11},{"c":7.13,"h":7.13,"l":7.01,"n":14,"o":7.05,"t":"2026-10-07T13:30:00Z","v":1697,"vw":7.051011},{"c":7.12,"h":7.12,"l":7.07,"n":8,"o":7.07,"t":"2026-10-07T13:45:00Z","v":659,"vw":7.090455},{"c":7.24,"h":7.275,"l":7.12,"n":52,"o":7.12,"t":"2026-10-07T14:00:00Z","v":6365,"vw":7.230668},{"c":7.2325,"h":7.2325,"l":7.23,"n":6,"o":7.23,"t":"2026-10-07T14:15:00Z","v":360,"vw":7.231379},{"c":7.27,"h":7.27,"l":7.21,"n":22,"o":7.21,"t":"2026-10-07T14:30:00Z","v":2967,"vw":7.219808},{"c":7.245,"h":7.245,"l":7.245,"n":2,"o":7.245,"t":"2026-10-07T14:45:00Z","v":142,"vw":7.245},{"c":7.265,"h":7.265,"l":7.26,"n":10,"o":7.26,"t":"2026-10-07T15:15:00Z","v":466,"vw":7.2625},{"c":7.26,"h":7.28,"l":7.26,"n":7,"o":7.2704,"t":"2026-10-07T15:30:00Z","v":1089,"vw":7.268873},{"c":7.23,"h":7.26,"l":7.22,"n":53,"o":7.26,"t":"2026-10-07T15:45:00Z","v":3888,"vw":7.251027},{"c":7.245,"h":7.245,"l":7.24,"n":12,"o":7.24,"t":"2026-10-07T16:00:00Z","v":288,"vw":7.2425},{"c":7.25,"h":7.27,"l":7.24,"n":109,"o":7.24,"t":"2026-10-07T16:15:00Z","v":10632,"vw":7.26269},{"c":7.21,"h":7.24,"l":7.21,"n":9,"o":7.24,"t":"2026-10-07T16:30:00Z","v":409,"vw":7.226667},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-07T17:00:00Z","v":113,"vw":7.23},{"c":7.23,"h":7.245,"l":7.23,"n":14,"o":7.245,"t":"2026-10-07T17:30:00Z","v":581,"vw":7.235},{"c":7.25,"h":7.25,"l":7.235,"n":7,"o":7.235,"t":"2026-10-07T17:45:00Z","v":321,"vw":7.241267},{"c":7.21,"h":7.23,"l":7.21,"n":19,"o":7.23,"t":"2026-10-07T18:00:00Z","v":713,"vw":7.216667},{"c":7.21,"h":7.22,"l":7.21,"n":27,"o":7.21,"t":"2026-10-07T18:30:00Z","v":1870,"vw":7.210676},{"c":7.205,"h":7.205,"l":7.205,"n":3,"o":7.205,"t":"2026-10-07T18:45:00Z","v":176,"vw":7.205},{"c":7.15,"h":7.205,"l":7.12,"n":54,"o":7.205,"t":"2026-10-07T19:00:00Z","v":2693,"vw":7.162599},{"c":7.15,"h":7.155,"l":7.14,"n":35,"o":7.15,"t":"2026-10-07T19:15:00Z","v":2056,"vw":7.144719},{"c":7.15,"h":7.15,"l":7.145,"n":37,"o":7.15,"t":"2026-10-07T19:30:00Z","v":2662,"vw":7.146667},{"c":7.2,"h":7.2,"l":7.15,"n":235,"o":7.15,"t":"2026-10-07T19:45:00Z","v":13522,"vw":7.183827},{"c":7.2,"h":7.2,"l":7.2,"n":10,"o":7.2,"t":"2026-10-07T20:00:00Z","v":5222,"vw":7.2},{"c":7.105,"h":7.19,"l":7.0574,"n":21,"o":7.14,"t":"2026-10-08T13:30:00Z","v":2633,"vw":7.127777},{"c":7.04,"h":7.105,"l":6.985,"n":63,"o":7.0921,"t":"2026-10-08T13:45:00Z","v":12106,"vw":7.073309},{"c":7.01,"h":7.095,"l":7.01,"n":21,"o":7.03,"t":"2026-10-08T14:00:00Z","v":2729,"vw":7.031079},{"c":7.08,"h":7.1,"l":7.03,"n":11,"o":7.03,"t":"2026-10-08T14:30:00Z","v":1235,"vw":7.059091},{"c":7.135,"h":7.15,"l":7.06,"n":75,"o":7.07,"t":"2026-10-08T14:45:00Z","v":17961,"vw":7.10424},{"c":7.125,"h":7.14,"l":7.125,"n":3,"o":7.14,"t":"2026-10-08T15:00:00Z","v":358,"vw":7.135714},{"c":7.125,"h":7.14,"l":7.125,"n":15,"o":7.125,"t":"2026-10-08T15:15:00Z","v":475,"vw":7.13},{"c":7.1,"h":7.12,"l":7.1,"n":12,"o":7.1001,"t":"2026-10-08T15:30:00Z","v":701,"vw":7.1034},{"c":7.07,"h":7.09,"l":7.07,"n":28,"o":7.08,"t":"2026-10-08T16:15:00Z","v":1621,"vw":7.078958},{"c":7.07,"h":7.07,"l":7.07,"n":12,"o":7.07,"t":"2026-10-08T16:30:00Z","v":421,"vw":7.07},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-08T16:45:00Z","v":221,"vw":7.09},{"c":7.08,"h":7.08,"l":7.07,"n":22,"o":7.07,"t":"2026-10-08T17:00:00Z","v":1528,"vw":7.073797},{"c":7.08,"h":7.105,"l":7.08,"n":26,"o":7.1,"t":"2026-10-08T17:15:00Z","v":1446,"vw":7.08726},{"c":7.15,"h":7.16,"l":7.08,"n":45,"o":7.08,"t":"2026-10-08T17:30:00Z","v":3475,"vw":7.106859},{"c":7.13,"h":7.15,"l":7.13,"n":12,"o":7.15,"t":"2026-10-08T17:45:00Z","v":1046,"vw":7.135818},{"c":7.115,"h":7.12,"l":7.09,"n":11,"o":7.12,"t":"2026-10-08T18:15:00Z","v":453,"vw":7.11},{"c":7.11,"h":7.115,"l":7.09,"n":39,"o":7.11,"t":"2026-10-08T18:30:00Z","v":2229,"vw":7.102634},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-08T18:45:00Z","v":103,"vw":7.12},{"c":7.1,"h":7.11,"l":7.1,"n":30,"o":7.11,"t":"2026-10-08T19:00:00Z","v":1010,"vw":7.104118},{"c":7.11,"h":7.125,"l":7.1054,"n":34,"o":7.1054,"t":"2026-10-08T19:15:00Z","v":1646,"vw":7.112555},{"c":7.13,"h":7.13,"l":7.1,"n":47,"o":7.12,"t":"2026-10-08T19:30:00Z","v":3180,"vw":7.110488},{"c":7.09,"h":7.13,"l":7.06,"n":193,"o":7.125,"t":"2026-10-08T19:45:00Z","v":15747,"vw":7.096092},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-08T20:00:00Z","v":2872,"vw":7.12},{"c":7.03,"h":7.08,"l":7.03,"n":32,"o":7.08,"t":"2026-10-09T13:30:00Z","v":3057,"vw":7.067288},{"c":7.13,"h":7.14,"l":7.12,"n":40,"o":7.12,"t":"2026-10-09T14:00:00Z","v":3880,"vw":7.130571},{"c":7.09,"h":7.14,"l":7.09,"n":11,"o":7.14,"t":"2026-10-09T14:15:00Z","v":662,"vw":7.111496},{"c":7.045,"h":7.09,"l":7.045,"n":8,"o":7.09,"t":"2026-10-09T14:30:00Z","v":840,"vw":7.06593},{"c":7.045,"h":7.045,"l":7.045,"n":8,"o":7.045,"t":"2026-10-09T14:45:00Z","v":249,"vw":7.045},{"c":7.03,"h":7.04,"l":7.02,"n":26,"o":7.04,"t":"2026-10-09T15:00:00Z","v":2267,"vw":7.030065},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-09T15:15:00Z","v":135,"vw":7.02},{"c":7.03,"h":7.03,"l":6.98,"n":84,"o":7.02,"t":"2026-10-09T16:00:00Z","v":7418,"vw":7.004784},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-09T16:15:00Z","v":359,"vw":7.03},{"c":7.035,"h":7.06,"l":7.01,"n":62,"o":7.01,"t":"2026-10-09T17:00:00Z","v":2262,"vw":7.03},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-09T17:15:00Z","v":389,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-09T18:00:00Z","v":128,"vw":7.04},{"c":7.03,"h":7.0401,"l":7.03,"n":37,"o":7.04,"t":"2026-10-09T18:30:00Z","v":2646,"vw":7.036052},{"c":7.05,"h":7.06,"l":7.035,"n":11,"o":7.035,"t":"2026-10-09T18:45:00Z","v":874,"vw":7.040754},{"c":7.04,"h":7.045,"l":7.04,"n":15,"o":7.045,"t":"2026-10-09T19:00:00Z","v":847,"vw":7.04375},{"c":7.02,"h":7.02,"l":7.02,"n":10,"o":7.02,"t":"2026-10-09T19:15:00Z","v":345,"vw":7.02},{"c":7.02,"h":7.025,"l":7.01,"n":10,"o":7.01,"t":"2026-10-09T19:30:00Z","v":768,"vw":7.017629},{"c":7.04,"h":7.04,"l":7,"n":237,"o":7.0255,"t":"2026-10-09T19:45:00Z","v":9985,"vw":7.021368},{"c":7.04,"h":7.04,"l":7.04,"n":13,"o":7.04,"t":"2026-10-09T20:00:00Z","v":2801,"vw":7.04},{"c":7.0501,"h":7.0501,"l":7.05,"n":4,"o":7.05,"t":"2026-10-12T13:00:00Z","v":538,"vw":7.05005},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-12T13:15:00Z","v":537,"vw":7.05},{"c":7.1,"h":7.1,"l":7,"n":13,"o":7,"t":"2026-10-12T13:30:00Z","v":3763,"vw":7.014132},{"c":6.97,"h":7.08,"l":6.97,"n":16,"o":7.08,"t":"2026-10-12T14:00:00Z","v":963,"vw":7.009026},{"c":6.97,"h":6.97,"l":6.9301,"n":17,"o":6.95,"t":"2026-10-12T14:15:00Z","v":1043,"vw":6.952519},{"c":6.99,"h":6.99,"l":6.95,"n":17,"o":6.95,"t":"2026-10-12T14:30:00Z","v":1511,"vw":6.953185},{"c":6.968,"h":6.98,"l":6.96,"n":10,"o":6.96,"t":"2026-10-12T14:45:00Z","v":695,"vw":6.969882},{"c":6.96,"h":6.98,"l":6.96,"n":16,"o":6.97,"t":"2026-10-12T15:00:00Z","v":1646,"vw":6.970769},{"c":6.96,"h":6.96,"l":6.96,"n":7,"o":6.96,"t":"2026-10-12T15:15:00Z","v":293,"vw":6.96},{"c":6.975,"h":6.98,"l":6.975,"n":16,"o":6.98,"t":"2026-10-12T16:00:00Z","v":496,"vw":6.9775},{"c":6.96,"h":6.975,"l":6.96,"n":47,"o":6.97,"t":"2026-10-12T16:15:00Z","v":2138,"vw":6.966906},{"c":6.99,"h":6.99,"l":6.975,"n":26,"o":6.975,"t":"2026-10-12T16:30:00Z","v":711,"vw":6.987006},{"c":6.98,"h":7,"l":6.98,"n":36,"o":7,"t":"2026-10-12T16:45:00Z","v":1127,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-12T17:00:00Z","v":600,"vw":6.98},{"c":6.97,"h":6.97,"l":6.96,"n":13,"o":6.96,"t":"2026-10-12T17:15:00Z","v":870,"vw":6.96681},{"c":6.945,"h":6.955,"l":6.92,"n":54,"o":6.95,"t":"2026-10-12T17:45:00Z","v":3148,"vw":6.946876},{"c":6.96,"h":6.96,"l":6.95,"n":9,"o":6.95,"t":"2026-10-12T18:00:00Z","v":753,"vw":6.951667},{"c":6.94,"h":6.94,"l":6.93,"n":6,"o":6.93,"t":"2026-10-12T19:00:00Z","v":322,"vw":6.933554},{"c":6.945,"h":6.95,"l":6.94,"n":40,"o":6.94,"t":"2026-10-12T19:30:00Z","v":633,"vw":6.944777},{"c":6.965,"h":6.99,"l":6.94,"n":194,"o":6.95,"t":"2026-10-12T19:45:00Z","v":8015,"vw":6.96019},{"c":6.94,"h":6.94,"l":6.94,"n":8,"o":6.94,"t":"2026-10-12T20:00:00Z","v":3913,"vw":6.94},{"c":6.9,"h":6.94,"l":6.9,"n":16,"o":6.92,"t":"2026-10-13T13:30:00Z","v":1802,"vw":6.92215},{"c":6.86,"h":6.95,"l":6.8,"n":62,"o":6.89,"t":"2026-10-13T13:45:00Z","v":9515,"vw":6.880359},{"c":6.9102,"h":6.9102,"l":6.85,"n":28,"o":6.88,"t":"2026-10-13T14:00:00Z","v":2418,"vw":6.865408},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-10-13T14:15:00Z","v":962,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":22,"o":6.86,"t":"2026-10-13T14:30:00Z","v":1550,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-13T14:45:00Z","v":310,"vw":6.85},{"c":6.865,"h":6.87,"l":6.84,"n":13,"o":6.87,"t":"2026-10-13T15:15:00Z","v":1013,"vw":6.853698},{"c":6.88,"h":6.88,"l":6.88,"n":5,"o":6.88,"t":"2026-10-13T15:30:00Z","v":190,"vw":6.88},{"c":6.89,"h":6.89,"l":6.85,"n":27,"o":6.885,"t":"2026-10-13T15:45:00Z","v":2199,"vw":6.863807},{"c":6.86,"h":6.905,"l":6.83,"n":45,"o":6.84,"t":"2026-10-13T16:00:00Z","v":3142,"vw":6.876817},{"c":6.92,"h":6.92,"l":6.86,"n":8,"o":6.86,"t":"2026-10-13T16:15:00Z","v":530,"vw":6.875},{"c":6.91,"h":6.91,"l":6.85,"n":19,"o":6.91,"t":"2026-10-13T16:45:00Z","v":1065,"vw":6.870519},{"c":6.9073,"h":6.9073,"l":6.895,"n":12,"o":6.895,"t":"2026-10-13T17:15:00Z","v":331,"vw":6.90238},{"c":6.9,"h":6.92,"l":6.87,"n":22,"o":6.87,"t":"2026-10-13T17:30:00Z","v":3570,"vw":6.884909},{"c":6.89,"h":6.895,"l":6.855,"n":50,"o":6.88,"t":"2026-10-13T17:45:00Z","v":2162,"vw":6.873896},{"c":6.8966,"h":6.92,"l":6.82,"n":42,"o":6.82,"t":"2026-10-13T18:00:00Z","v":4956,"vw":6.86905},{"c":6.94,"h":6.94,"l":6.93,"n":17,"o":6.93,"t":"2026-10-13T18:15:00Z","v":682,"vw":6.936894},{"c":6.94,"h":6.95,"l":6.91,"n":41,"o":6.95,"t":"2026-10-13T18:30:00Z","v":2768,"vw":6.92655},{"c":6.93,"h":6.95,"l":6.93,"n":29,"o":6.94,"t":"2026-10-13T18:45:00Z","v":965,"vw":6.942857},{"c":7.02,"h":7.03,"l":6.925,"n":102,"o":6.95,"t":"2026-10-13T19:00:00Z","v":7710,"vw":6.989918},{"c":7.005,"h":7.02,"l":7.005,"n":32,"o":7.01,"t":"2026-10-13T19:15:00Z","v":665,"vw":7.011601},{"c":6.965,"h":6.995,"l":6.9625,"n":67,"o":6.995,"t":"2026-10-13T19:30:00Z","v":2222,"vw":6.973395},{"c":6.985,"h":7.01,"l":6.95,"n":355,"o":6.95,"t":"2026-10-13T19:45:00Z","v":12775,"vw":6.979095},{"c":6.975,"h":6.975,"l":6.975,"n":8,"o":6.975,"t":"2026-10-13T20:00:00Z","v":3614,"vw":6.975},{"c":6.94,"h":7.04,"l":6.91,"n":21,"o":6.91,"t":"2026-10-14T13:30:00Z","v":2688,"vw":6.944856},{"c":6.945,"h":6.9721,"l":6.9,"n":9,"o":6.9721,"t":"2026-10-14T14:00:00Z","v":798,"vw":6.928787},{"c":6.96,"h":6.96,"l":6.96,"n":11,"o":6.96,"t":"2026-10-14T14:15:00Z","v":165,"vw":6.96},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-14T14:30:00Z","v":147,"vw":6.98},{"c":6.9714,"h":6.975,"l":6.9714,"n":10,"o":6.975,"t":"2026-10-14T15:00:00Z","v":1204,"vw":6.971727},{"c":6.97,"h":6.975,"l":6.97,"n":17,"o":6.975,"t":"2026-10-14T15:15:00Z","v":460,"vw":6.9725},{"c":6.865,"h":6.94,"l":6.795,"n":276,"o":6.94,"t":"2026-10-14T15:30:00Z","v":36350,"vw":6.857912},{"c":6.86,"h":6.87,"l":6.86,"n":10,"o":6.87,"t":"2026-10-14T15:45:00Z","v":820,"vw":6.861587},{"c":6.81,"h":6.84,"l":6.81,"n":27,"o":6.84,"t":"2026-10-14T16:00:00Z","v":2481,"vw":6.831449},{"c":6.82,"h":6.83,"l":6.82,"n":16,"o":6.82,"t":"2026-10-14T16:15:00Z","v":515,"vw":6.823333},{"c":6.82,"h":6.82,"l":6.79,"n":57,"o":6.81,"t":"2026-10-14T16:30:00Z","v":1872,"vw":6.806364},{"c":6.82,"h":6.83,"l":6.82,"n":38,"o":6.82,"t":"2026-10-14T16:45:00Z","v":1589,"vw":6.824167},{"c":6.8131,"h":6.8131,"l":6.805,"n":18,"o":6.805,"t":"2026-10-14T17:00:00Z","v":623,"vw":6.808571},{"c":6.8292,"h":6.8292,"l":6.81,"n":14,"o":6.81,"t":"2026-10-14T17:15:00Z","v":864,"vw":6.820971},{"c":6.82,"h":6.825,"l":6.82,"n":15,"o":6.825,"t":"2026-10-14T17:30:00Z","v":563,"vw":6.82375},{"c":6.82,"h":6.82,"l":6.8,"n":37,"o":6.81,"t":"2026-10-14T17:45:00Z","v":5318,"vw":6.801995},{"c":6.81,"h":6.81,"l":6.81,"n":17,"o":6.81,"t":"2026-10-14T18:00:00Z","v":988,"vw":6.81},{"c":6.85,"h":6.85,"l":6.8,"n":45,"o":6.81,"t":"2026-10-14T18:15:00Z","v":2494,"vw":6.830528},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-14T18:45:00Z","v":185,"vw":6.82},{"c":6.86,"h":6.88,"l":6.79,"n":124,"o":6.7901,"t":"2026-10-14T19:15:00Z","v":15713,"vw":6.832109},{"c":6.87,"h":6.92,"l":6.8401,"n":91,"o":6.86,"t":"2026-10-14T19:30:00Z","v":2718,"vw":6.877511},{"c":6.875,"h":6.91,"l":6.84,"n":330,"o":6.86,"t":"2026-10-14T19:45:00Z","v":16893,"vw":6.87314},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-14T20:00:00Z","v":5546,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":4,"o":6.91,"t":"2026-10-15T13:30:00Z","v":124,"vw":6.91},{"c":6.95,"h":6.95,"l":6.93,"n":15,"o":6.93,"t":"2026-10-15T14:00:00Z","v":662,"vw":6.938},{"c":6.94,"h":7.035,"l":6.94,"n":36,"o":6.9601,"t":"2026-10-15T14:15:00Z","v":6526,"vw":6.973758},{"c":6.98,"h":6.98,"l":6.9384,"n":24,"o":6.9384,"t":"2026-10-15T14:30:00Z","v":4247,"vw":6.962934},{"c":6.92,"h":6.94,"l":6.92,"n":21,"o":6.94,"t":"2026-10-15T14:45:00Z","v":4443,"vw":6.927497},{"c":6.93,"h":6.93,"l":6.92,"n":10,"o":6.93,"t":"2026-10-15T15:00:00Z","v":572,"vw":6.9275},{"c":6.89,"h":6.905,"l":6.88,"n":13,"o":6.881,"t":"2026-10-15T15:15:00Z","v":1741,"vw":6.889633},{"c":6.92,"h":6.92,"l":6.9,"n":4,"o":6.9,"t":"2026-10-15T15:30:00Z","v":211,"vw":6.91},{"c":6.8936,"h":6.8936,"l":6.8936,"n":4,"o":6.8936,"t":"2026-10-15T16:00:00Z","v":261,"vw":6.8936},{"c":6.86,"h":6.89,"l":6.86,"n":53,"o":6.89,"t":"2026-10-15T16:15:00Z","v":4465,"vw":6.879208},{"c":6.87,"h":6.87,"l":6.87,"n":5,"o":6.87,"t":"2026-10-15T16:30:00Z","v":309,"vw":6.87},{"c":6.85,"h":6.8765,"l":6.85,"n":32,"o":6.865,"t":"2026-10-15T16:45:00Z","v":628,"vw":6.865757},{"c":6.87,"h":6.88,"l":6.865,"n":14,"o":6.87,"t":"2026-10-15T17:00:00Z","v":859,"vw":6.873894},{"c":6.905,"h":6.95,"l":6.875,"n":52,"o":6.875,"t":"2026-10-15T17:15:00Z","v":4087,"vw":6.899662},{"c":6.9,"h":6.9,"l":6.88,"n":19,"o":6.88,"t":"2026-10-15T17:30:00Z","v":1236,"vw":6.886667},{"c":6.9,"h":6.91,"l":6.9,"n":9,"o":6.91,"t":"2026-10-15T17:45:00Z","v":418,"vw":6.905},{"c":6.905,"h":6.94,"l":6.885,"n":66,"o":6.9,"t":"2026-10-15T18:00:00Z","v":7431,"vw":6.901056},{"c":6.89,"h":6.89,"l":6.88,"n":23,"o":6.88,"t":"2026-10-15T18:15:00Z","v":707,"vw":6.882915},{"c":6.89,"h":6.9,"l":6.88,"n":26,"o":6.9,"t":"2026-10-15T18:30:00Z","v":1198,"vw":6.893572},{"c":6.89,"h":6.89,"l":6.87,"n":26,"o":6.88,"t":"2026-10-15T18:45:00Z","v":717,"vw":6.882315},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-15T19:00:00Z","v":472,"vw":6.9},{"c":6.905,"h":6.905,"l":6.88,"n":14,"o":6.88,"t":"2026-10-15T19:15:00Z","v":1701,"vw":6.902879},{"c":6.93,"h":6.93,"l":6.87,"n":74,"o":6.89,"t":"2026-10-15T19:30:00Z","v":3564,"vw":6.906322},{"c":6.915,"h":6.945,"l":6.89,"n":204,"o":6.91,"t":"2026-10-15T19:45:00Z","v":6406,"vw":6.917378},{"c":6.91,"h":6.91,"l":6.91,"n":9,"o":6.91,"t":"2026-10-15T20:00:00Z","v":1583,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-16T13:30:00Z","v":269,"vw":6.94},{"c":6.92,"h":6.92,"l":6.85,"n":40,"o":6.86,"t":"2026-10-16T14:15:00Z","v":3427,"vw":6.855723},{"c":6.9633,"h":6.9633,"l":6.87,"n":57,"o":6.92,"t":"2026-10-16T14:45:00Z","v":5637,"vw":6.942436},{"c":6.91,"h":6.925,"l":6.91,"n":8,"o":6.925,"t":"2026-10-16T15:00:00Z","v":476,"vw":6.921674},{"c":7,"h":7,"l":6.94,"n":20,"o":6.94,"t":"2026-10-16T15:30:00Z","v":795,"vw":6.973},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-16T15:45:00Z","v":100,"vw":6.995},{"c":6.99,"h":6.99,"l":6.99,"n":15,"o":6.99,"t":"2026-10-16T16:15:00Z","v":383,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-16T16:30:00Z","v":106,"vw":6.98},{"c":6.97,"h":6.98,"l":6.96,"n":21,"o":6.96,"t":"2026-10-16T16:45:00Z","v":1982,"vw":6.966748},{"c":6.97,"h":6.97,"l":6.96,"n":23,"o":6.97,"t":"2026-10-16T17:00:00Z","v":731,"vw":6.967},{"c":7.015,"h":7.03,"l":6.98,"n":35,"o":6.98,"t":"2026-10-16T17:15:00Z","v":6551,"vw":7.009927},{"c":7.02,"h":7.02,"l":6.99,"n":29,"o":7.015,"t":"2026-10-16T17:30:00Z","v":1827,"vw":7.001703},{"c":7,"h":7,"l":6.98,"n":14,"o":6.98,"t":"2026-10-16T17:45:00Z","v":607,"vw":6.988969},{"c":7.0099,"h":7.0099,"l":6.995,"n":11,"o":7,"t":"2026-10-16T18:00:00Z","v":1436,"vw":7.001625},{"c":7.01,"h":7.02,"l":7,"n":40,"o":7,"t":"2026-10-16T18:15:00Z","v":1357,"vw":7.0075},{"c":7.015,"h":7.015,"l":7.0075,"n":3,"o":7.0075,"t":"2026-10-16T18:30:00Z","v":823,"vw":7.009527},{"c":7.035,"h":7.035,"l":7.02,"n":17,"o":7.02,"t":"2026-10-16T18:45:00Z","v":981,"vw":7.02832},{"c":7.02,"h":7.02,"l":7.015,"n":7,"o":7.015,"t":"2026-10-16T19:00:00Z","v":308,"vw":7.0175},{"c":7.02,"h":7.02,"l":7,"n":6,"o":7,"t":"2026-10-16T19:15:00Z","v":294,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":19,"o":7.02,"t":"2026-10-16T19:30:00Z","v":596,"vw":7.02},{"c":7.09,"h":7.095,"l":7,"n":227,"o":7.02,"t":"2026-10-16T19:45:00Z","v":10851,"vw":7.059989},{"c":7.03,"h":7.03,"l":7.03,"n":11,"o":7.03,"t":"2026-10-16T20:00:00Z","v":3032,"vw":7.03},{"c":6.975,"h":7.03,"l":6.95,"n":13,"o":6.95,"t":"2026-10-19T13:30:00Z","v":2661,"vw":6.955227},{"c":6.99,"h":6.99,"l":6.985,"n":5,"o":6.985,"t":"2026-10-19T13:45:00Z","v":401,"vw":6.988333},{"c":7.04,"h":7.05,"l":6.9,"n":88,"o":6.99,"t":"2026-10-19T14:00:00Z","v":11268,"vw":7.006968},{"c":7.11,"h":7.11,"l":7,"n":25,"o":7.02,"t":"2026-10-19T14:15:00Z","v":6746,"vw":7.065},{"c":7.195,"h":7.24,"l":7.12,"n":40,"o":7.12,"t":"2026-10-19T14:30:00Z","v":4625,"vw":7.172561},{"c":7.15,"h":7.25,"l":7.14,"n":20,"o":7.25,"t":"2026-10-19T14:45:00Z","v":7717,"vw":7.155466},{"c":7.135,"h":7.185,"l":7.135,"n":9,"o":7.185,"t":"2026-10-19T15:00:00Z","v":290,"vw":7.16},{"c":7.175,"h":7.185,"l":7.175,"n":6,"o":7.185,"t":"2026-10-19T15:15:00Z","v":404,"vw":7.181667},{"c":7.155,"h":7.155,"l":7.12,"n":4,"o":7.12,"t":"2026-10-19T15:45:00Z","v":500,"vw":7.134},{"c":7.12,"h":7.12,"l":7.08,"n":14,"o":7.08,"t":"2026-10-19T16:15:00Z","v":901,"vw":7.115},{"c":7.135,"h":7.14,"l":7.11,"n":23,"o":7.115,"t":"2026-10-19T16:30:00Z","v":2092,"vw":7.133958},{"c":7.15,"h":7.155,"l":7.11,"n":52,"o":7.11,"t":"2026-10-19T16:45:00Z","v":3712,"vw":7.136481},{"c":7.12,"h":7.14,"l":7.12,"n":23,"o":7.13,"t":"2026-10-19T17:00:00Z","v":1318,"vw":7.134091},{"c":7.21,"h":7.21,"l":7.13,"n":44,"o":7.14,"t":"2026-10-19T17:15:00Z","v":6499,"vw":7.155586},{"c":7.19,"h":7.22,"l":7.1844,"n":8,"o":7.22,"t":"2026-10-19T17:30:00Z","v":459,"vw":7.201467},{"c":7.225,"h":7.225,"l":7.19,"n":41,"o":7.19,"t":"2026-10-19T17:45:00Z","v":7338,"vw":7.218826},{"c":7.25,"h":7.25,"l":7.21,"n":20,"o":7.245,"t":"2026-10-19T18:00:00Z","v":3958,"vw":7.230883},{"c":7.235,"h":7.25,"l":7.23,"n":15,"o":7.23,"t":"2026-10-19T18:15:00Z","v":860,"vw":7.233822},{"c":7.26,"h":7.26,"l":7.225,"n":12,"o":7.225,"t":"2026-10-19T18:30:00Z","v":345,"vw":7.2425},{"c":7.25,"h":7.3,"l":7.2337,"n":47,"o":7.245,"t":"2026-10-19T18:45:00Z","v":2458,"vw":7.262485},{"c":7.24,"h":7.27,"l":7.23,"n":29,"o":7.27,"t":"2026-10-19T19:00:00Z","v":1319,"vw":7.2525},{"c":7.255,"h":7.28,"l":7.245,"n":16,"o":7.245,"t":"2026-10-19T19:15:00Z","v":530,"vw":7.264},{"c":7.2875,"h":7.295,"l":7.2391,"n":89,"o":7.2391,"t":"2026-10-19T19:30:00Z","v":4543,"vw":7.271389},{"c":7.33,"h":7.34,"l":7.2625,"n":262,"o":7.28,"t":"2026-10-19T19:45:00Z","v":13035,"vw":7.296653},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-19T20:00:00Z","v":4209,"vw":7.27},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-20T10:30:00Z","v":135,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-20T13:30:00Z","v":241,"vw":7.27},{"c":7.27,"h":7.345,"l":7.155,"n":12,"o":7.155,"t":"2026-10-20T14:45:00Z","v":864,"vw":7.226728},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-10-20T15:00:00Z","v":100,"vw":7.365},{"c":7.37,"h":7.38,"l":7.35,"n":31,"o":7.37,"t":"2026-10-20T15:15:00Z","v":3639,"vw":7.375594},{"c":7.305,"h":7.365,"l":7.3,"n":29,"o":7.3,"t":"2026-10-20T15:30:00Z","v":2658,"vw":7.305115},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-20T15:45:00Z","v":120,"vw":7.35},{"c":7.365,"h":7.365,"l":7.3401,"n":21,"o":7.36,"t":"2026-10-20T16:15:00Z","v":1624,"vw":7.351952},{"c":7.38,"h":7.4,"l":7.38,"n":22,"o":7.4,"t":"2026-10-20T16:30:00Z","v":709,"vw":7.386667},{"c":7.36,"h":7.37,"l":7.36,"n":7,"o":7.37,"t":"2026-10-20T16:45:00Z","v":439,"vw":7.3675},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-20T17:00:00Z","v":120,"vw":7.34},{"c":7.33,"h":7.339,"l":7.33,"n":6,"o":7.339,"t":"2026-10-20T17:45:00Z","v":829,"vw":7.33225},{"c":7.34,"h":7.34,"l":7.32,"n":18,"o":7.32,"t":"2026-10-20T18:00:00Z","v":2977,"vw":7.330808},{"c":7.32,"h":7.33,"l":7.32,"n":16,"o":7.33,"t":"2026-10-20T18:15:00Z","v":671,"vw":7.328},{"c":7.34,"h":7.34,"l":7.31,"n":32,"o":7.335,"t":"2026-10-20T18:30:00Z","v":2768,"vw":7.32132},{"c":7.3,"h":7.32,"l":7.29,"n":16,"o":7.3,"t":"2026-10-20T18:45:00Z","v":688,"vw":7.305936},{"c":7.29,"h":7.31,"l":7.29,"n":20,"o":7.31,"t":"2026-10-20T19:15:00Z","v":893,"vw":7.294},{"c":7.28,"h":7.3,"l":7.28,"n":27,"o":7.29,"t":"2026-10-20T19:30:00Z","v":624,"vw":7.29},{"c":7.22,"h":7.28,"l":7.19,"n":211,"o":7.27,"t":"2026-10-20T19:45:00Z","v":12339,"vw":7.242764},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-20T20:00:00Z","v":2060,"vw":7.19},{"c":7.3,"h":7.3,"l":7.1,"n":6,"o":7.1,"t":"2026-10-21T13:00:00Z","v":1001,"vw":7.2},{"c":7.15,"h":7.19,"l":7.09,"n":13,"o":7.19,"t":"2026-10-21T13:30:00Z","v":1758,"vw":7.122677},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-21T13:45:00Z","v":300,"vw":7.075},{"c":7.095,"h":7.095,"l":7.095,"n":3,"o":7.095,"t":"2026-10-21T14:00:00Z","v":130,"vw":7.095},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-21T15:00:00Z","v":132,"vw":7.15},{"c":7.1,"h":7.14,"l":7.1,"n":20,"o":7.12,"t":"2026-10-21T15:30:00Z","v":1107,"vw":7.115093},{"c":7.11,"h":7.11,"l":7.1,"n":5,"o":7.1,"t":"2026-10-21T15:45:00Z","v":410,"vw":7.105497},{"c":7.101,"h":7.101,"l":7.101,"n":2,"o":7.101,"t":"2026-10-21T16:00:00Z","v":218,"vw":7.101},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T16:45:00Z","v":125,"vw":7.12},{"c":7.13,"h":7.13,"l":7.11,"n":47,"o":7.11,"t":"2026-10-21T17:30:00Z","v":3498,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":19,"o":7.12,"t":"2026-10-21T17:45:00Z","v":1104,"vw":7.12},{"c":7.17,"h":7.17,"l":7.13,"n":25,"o":7.13,"t":"2026-10-21T18:00:00Z","v":825,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-10-21T18:15:00Z","v":556,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T18:30:00Z","v":2420,"vw":7.14},{"c":7.155,"h":7.17,"l":7.155,"n":10,"o":7.17,"t":"2026-10-21T18:45:00Z","v":446,"vw":7.16},{"c":7.101,"h":7.13,"l":7.101,"n":14,"o":7.13,"t":"2026-10-21T19:00:00Z","v":753,"vw":7.118576},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T19:30:00Z","v":109,"vw":7.12},{"c":7.13,"h":7.16,"l":7.1,"n":123,"o":7.12,"t":"2026-10-21T19:45:00Z","v":4395,"vw":7.1167},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-21T20:00:00Z","v":1697,"vw":7.17},{"c":7.2,"h":7.2,"l":7.16,"n":5,"o":7.16,"t":"2026-10-22T13:30:00Z","v":420,"vw":7.17956},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-22T13:45:00Z","v":100,"vw":7.19},{"c":7.3,"h":7.3,"l":7.23,"n":20,"o":7.25,"t":"2026-10-22T14:00:00Z","v":1538,"vw":7.257023},{"c":7.26,"h":7.3,"l":7.24,"n":4,"o":7.24,"t":"2026-10-22T14:15:00Z","v":366,"vw":7.266667},{"c":7.285,"h":7.285,"l":7.285,"n":1,"o":7.285,"t":"2026-10-22T14:30:00Z","v":100,"vw":7.285},{"c":7.23,"h":7.23,"l":7.17,"n":14,"o":7.18,"t":"2026-10-22T14:45:00Z","v":634,"vw":7.19},{"c":7.19,"h":7.195,"l":7.19,"n":9,"o":7.195,"t":"2026-10-22T15:00:00Z","v":1476,"vw":7.194566},{"c":7.255,"h":7.255,"l":7.255,"n":2,"o":7.255,"t":"2026-10-22T16:00:00Z","v":113,"vw":7.255},{"c":7.21,"h":7.21,"l":7.2,"n":20,"o":7.2,"t":"2026-10-22T16:45:00Z","v":1004,"vw":7.204286},{"c":7.26,"h":7.29,"l":7.23,"n":34,"o":7.235,"t":"2026-10-22T17:00:00Z","v":1968,"vw":7.25654},{"c":7.2401,"h":7.2401,"l":7.2401,"n":1,"o":7.2401,"t":"2026-10-22T17:15:00Z","v":128,"vw":7.2401},{"c":7.335,"h":7.335,"l":7.3,"n":58,"o":7.3,"t":"2026-10-22T17:30:00Z","v":1139,"vw":7.314013},{"c":7.36,"h":7.36,"l":7.33,"n":14,"o":7.33,"t":"2026-10-22T18:30:00Z","v":5516,"vw":7.332277},{"c":7.36,"h":7.36,"l":7.36,"n":8,"o":7.36,"t":"2026-10-22T18:45:00Z","v":229,"vw":7.36},{"c":7.39,"h":7.4,"l":7.35,"n":23,"o":7.37,"t":"2026-10-22T19:00:00Z","v":1624,"vw":7.383461},{"c":7.39,"h":7.4,"l":7.37,"n":43,"o":7.4,"t":"2026-10-22T19:30:00Z","v":2310,"vw":7.393902},{"c":7.4,"h":7.4,"l":7.365,"n":213,"o":7.38,"t":"2026-10-22T19:45:00Z","v":8367,"vw":7.381999},{"c":7.37,"h":7.37,"l":7.37,"n":6,"o":7.37,"t":"2026-10-22T20:00:00Z","v":1777,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":7,"o":7.37,"t":"2026-10-23T13:30:00Z","v":1307,"vw":7.37},{"c":7.34,"h":7.35,"l":7.27,"n":18,"o":7.27,"t":"2026-10-23T13:45:00Z","v":1975,"vw":7.320423},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-23T14:00:00Z","v":277,"vw":7.32},{"c":7.3,"h":7.32,"l":7.3,"n":10,"o":7.32,"t":"2026-10-23T14:15:00Z","v":236,"vw":7.31},{"c":7.32,"h":7.32,"l":7.31,"n":9,"o":7.32,"t":"2026-10-23T14:30:00Z","v":607,"vw":7.315594},{"c":7.33,"h":7.34,"l":7.33,"n":16,"o":7.33,"t":"2026-10-23T14:45:00Z","v":574,"vw":7.3325},{"c":7.315,"h":7.315,"l":7.28,"n":5,"o":7.285,"t":"2026-10-23T15:00:00Z","v":317,"vw":7.293333},{"c":7.25,"h":7.29,"l":7.25,"n":3,"o":7.29,"t":"2026-10-23T15:30:00Z","v":209,"vw":7.27},{"c":7.24,"h":7.25,"l":7.23,"n":27,"o":7.24,"t":"2026-10-23T15:45:00Z","v":2426,"vw":7.242391},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-23T16:00:00Z","v":100,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-23T16:15:00Z","v":161,"vw":7.23},{"c":7.225,"h":7.225,"l":7.22,"n":2,"o":7.22,"t":"2026-10-23T16:45:00Z","v":200,"vw":7.2225},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-23T17:00:00Z","v":517,"vw":7.19},{"c":7.16,"h":7.205,"l":7.16,"n":34,"o":7.205,"t":"2026-10-23T18:00:00Z","v":2424,"vw":7.172609},{"c":7.185,"h":7.185,"l":7.185,"n":4,"o":7.185,"t":"2026-10-23T18:15:00Z","v":113,"vw":7.185},{"c":7.205,"h":7.205,"l":7.19,"n":22,"o":7.19,"t":"2026-10-23T18:30:00Z","v":6634,"vw":7.204515},{"c":7.21,"h":7.21,"l":7.21,"n":9,"o":7.21,"t":"2026-10-23T18:45:00Z","v":327,"vw":7.21},{"c":7.185,"h":7.2,"l":7.17,"n":22,"o":7.2,"t":"2026-10-23T19:00:00Z","v":6992,"vw":7.184606},{"c":7.1705,"h":7.2,"l":7.1705,"n":9,"o":7.2,"t":"2026-10-23T19:15:00Z","v":425,"vw":7.1823},{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-23T19:30:00Z","v":193,"vw":7.19},{"c":7.23,"h":7.23,"l":7.21,"n":68,"o":7.21,"t":"2026-10-23T19:45:00Z","v":1906,"vw":7.221935},{"c":7.205,"h":7.205,"l":7.205,"n":4,"o":7.205,"t":"2026-10-23T20:00:00Z","v":1711,"vw":7.205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.1,"strike":12.200964238193409,"iv":2.8717874457411923,"gamma":0.06770843038986434,"theta":-0.03971573733867987,"vega":0.007704334769269436,"rho":0.00136113163932963,"breakevenPct":84.60741482572391},{"delta":0.45,"premium":1.080647286953311,"strike":9.677454782555182,"iv":2.2587716227868206,"gamma":0.09100747618149657,"theta":-0.03200611428475017,"vega":0.007871539936430035,"rho":0.0016499854363474192,"breakevenPct":49.314393747515524},{"delta":0.5,"premium":1.0032884595803782,"strike":8.388140993006303,"iv":1.7139416628389061,"gamma":0.12522412594967167,"theta":-0.024493475773752292,"vega":0.007906729457152324,"rho":0.0019819516174958036,"breakevenPct":30.34600211778876},{"delta":0.55,"premium":1.029270962286385,"strike":7.376139121427523,"iv":1.3548767885449147,"gamma":0.14491997550157093,"theta":-0.019073772110274462,"vega":0.007770119081685263,"rho":0.0022364218685605995,"breakevenPct":16.660792279165964},{"delta":0.6,"premium":1.2840368528639077,"strike":6.978067417400144,"iv":1.4070700779660847,"gamma":0.13246878508845944,"theta":-0.01828753624370064,"vega":0.0072531675372381815,"rho":0.002319326866718021,"breakevenPct":14.671814993255394},{"delta":0.65,"premium":1.5388027434414309,"strike":6.579995713372764,"iv":1.459263367387255,"gamma":0.12001759467534791,"theta":-0.017501300377126817,"vega":0.006736215992791099,"rho":0.002402231864875443,"breakevenPct":12.682837707344824},{"delta":0.7,"premium":1.7935686340189534,"strike":6.181924009345385,"iv":1.5114566568084253,"gamma":0.10756640426223642,"theta":-0.016715064510552997,"vega":0.006219264448344017,"rho":0.0024851368630328646,"breakevenPct":10.693860421434255},{"delta":0.75,"premium":2.048334524596477,"strike":5.783852305318005,"iv":1.5636499462295956,"gamma":0.09511521384912489,"theta":-0.015928828643979175,"vega":0.005702312903896934,"rho":0.0025680418611902867,"breakevenPct":8.704883135523684},{"delta":0.8,"premium":2.3031004151739998,"strike":5.385780601290625,"iv":1.615843235650766,"gamma":0.08266402343601337,"theta":-0.015142592777405352,"vega":0.00518536135944985,"rho":0.0026509468593477084,"breakevenPct":6.71590584961311},{"delta":0.85,"premium":2.593335260361564,"strike":4.956664739638436,"iv":1.7035421738477896,"gamma":0.06965404923815867,"theta":-0.014424212192579168,"vega":0.004645701008166122,"rho":0.0027066447322916815,"breakevenPct":4.7883414295628},{"delta":0.9,"premium":3.9968334904278784,"strike":3.5531665095721214,"iv":2.9056562159884867,"gamma":0.03910553931355682,"theta":-0.015835604009302392,"vega":0.0033932797806888147,"rho":0.0019083930980976845,"breakevenPct":4.7883414295628}],"put":[{"delta":0.1,"premium":0.75,"strike":3.0824084719781903,"iv":4.679839841533724,"gamma":0.02266259124520805,"theta":-0.02576515864783938,"vega":0.0033768970354688442,"rho":-0.0011300946776546298,"breakevenPct":67.62791850134364},{"delta":0.15,"premium":0.75,"strike":4.15334423268127,"iv":3.4564905115093687,"gamma":0.04046918219139567,"theta":-0.024654396392047206,"vega":0.004510483728550849,"rho":-0.0014116583722770658,"breakevenPct":52.764132787213455},{"delta":0.2,"premium":0.7586837128882042,"strike":5.086837128882042,"iv":2.439791877537196,"gamma":0.05918399526467614,"theta":-0.0234557044919892,"vega":0.005495311607991969,"rho":-0.0016996164538725137,"breakevenPct":39.928474448385316},{"delta":0.25,"premium":0.8001483951691563,"strike":5.501483951691563,"iv":2.203198508385398,"gamma":0.08132734197712024,"theta":-0.02192507865831291,"vega":0.005918575766978058,"rho":-0.0020117133118584636,"breakevenPct":34.748986030223364},{"delta":0.3,"premium":0.8416130774501084,"strike":5.916130774501084,"iv":1.9666051392336006,"gamma":0.10347068868956436,"theta":-0.02039445282463662,"vega":0.006341839925964146,"rho":-0.002323810169844413,"breakevenPct":29.56949761206141},{"delta":0.35,"premium":0.8830777597310604,"strike":6.330777597310604,"iv":1.7300117700818025,"gamma":0.12561403540200847,"theta":-0.018863826990960328,"vega":0.006765104084950234,"rho":-0.002635907027830363,"breakevenPct":24.390009193899463},{"delta":0.4,"premium":0.9245424420120125,"strike":6.745424420120125,"iv":1.4934184009300047,"gamma":0.1477573821144526,"theta":-0.017333201157284036,"vega":0.007188368243936323,"rho":-0.002948003885816313,"breakevenPct":19.210520775737507},{"delta":0.45,"premium":0.9660071242929645,"strike":7.160071242929646,"iv":1.256825031778207,"gamma":0.16990072882689672,"theta":-0.015802575323607747,"vega":0.007611632402922411,"rho":-0.0032601007438022626,"breakevenPct":14.031032357575558},{"delta":0.5,"premium":1.0532061553255663,"strike":7.568213019648162,"iv":1.0637254883451097,"gamma":0.1861861341868593,"theta":-0.014401848658273979,"vega":0.007883356003977136,"rho":-0.0036064302618306326,"breakevenPct":9.576587587472648},{"delta":0.55,"premium":1.348472943101786,"strike":7.946760183463828,"iv":1.0685004745927575,"gamma":0.17582092027234197,"theta":-0.013592096376475413,"vega":0.00746564803324595,"rho":-0.004108500770532592,"breakevenPct":8.420718384982063},{"delta":0.6,"premium":1.6437397308780048,"strike":8.325307347279495,"iv":1.0732754608404056,"gamma":0.16545570635782464,"theta":-0.01278234409467685,"vega":0.007047940062514765,"rho":-0.00461057127923455,"breakevenPct":7.2648491824914805},{"delta":0.65,"premium":1.9390065186542245,"strike":8.703854511095159,"iv":1.0780504470880534,"gamma":0.1550904924433073,"theta":-0.011972591812878285,"vega":0.00663023209178358,"rho":-0.00511264178793651,"breakevenPct":6.108979980000896},{"delta":0.7,"premium":2.2342733064304436,"strike":9.082401674910825,"iv":1.0828254333357015,"gamma":0.14472527852879002,"theta":-0.011162839531079721,"vega":0.006212524121052394,"rho":-0.005614712296638468,"breakevenPct":4.953110777510313},{"delta":0.75,"premium":2.529540094206663,"strike":9.460948838726491,"iv":1.0876004195833493,"gamma":0.1343600646142727,"theta":-0.010353087249281155,"vega":0.005794816150321208,"rho":-0.0061167828053404275,"breakevenPct":3.7972415750197275},{"delta":0.8,"premium":2.824806881982883,"strike":9.839496002542157,"iv":1.0923754058309973,"gamma":0.12399485069975534,"theta":-0.009543334967482591,"vega":0.005377108179590022,"rho":-0.006618853314042387,"breakevenPct":2.6413723725291423},{"delta":0.85,"premium":5.23612524875402,"strike":12.286125248754022,"iv":1.5232031603668879,"gamma":0.07775652144087208,"theta":-0.011215533627833379,"vega":0.004648138597196428,"rho":-0.008748536747126275,"breakevenPct":2.151283830673135}]},"raw":{"call":[{"delta":0.4,"premium":1.1,"strike":12.200964238193409,"iv":2.8717874457411923,"gamma":0.06770843038986434,"theta":-0.03971573733867987,"vega":0.007704334769269436,"rho":0.00136113163932963,"breakevenPct":84.60741482572391},{"delta":0.45,"premium":1.080647286953311,"strike":9.677454782555182,"iv":2.2587716227868206,"gamma":0.09100747618149657,"theta":-0.03200611428475017,"vega":0.007871539936430035,"rho":0.0016499854363474192,"breakevenPct":49.314393747515524},{"delta":0.5,"premium":1.0032884595803782,"strike":8.388140993006303,"iv":1.7139416628389061,"gamma":0.12522412594967167,"theta":-0.024493475773752292,"vega":0.007906729457152324,"rho":0.0019819516174958036,"breakevenPct":30.34600211778876},{"delta":0.55,"premium":1.029270962286385,"strike":7.376139121427523,"iv":1.3548767885449147,"gamma":0.14491997550157093,"theta":-0.019073772110274462,"vega":0.007770119081685263,"rho":0.0022364218685605995,"breakevenPct":16.660792279165964},{"delta":0.6,"premium":1.2840368528639077,"strike":6.978067417400144,"iv":1.4070700779660847,"gamma":0.13246878508845944,"theta":-0.01828753624370064,"vega":0.0072531675372381815,"rho":0.002319326866718021,"breakevenPct":14.671814993255394},{"delta":0.65,"premium":1.5388027434414309,"strike":6.579995713372764,"iv":1.459263367387255,"gamma":0.12001759467534791,"theta":-0.017501300377126817,"vega":0.006736215992791099,"rho":0.002402231864875443,"breakevenPct":12.682837707344824},{"delta":0.7,"premium":1.7935686340189534,"strike":6.181924009345385,"iv":1.5114566568084253,"gamma":0.10756640426223642,"theta":-0.016715064510552997,"vega":0.006219264448344017,"rho":0.0024851368630328646,"breakevenPct":10.693860421434255},{"delta":0.75,"premium":2.048334524596477,"strike":5.783852305318005,"iv":1.5636499462295956,"gamma":0.09511521384912489,"theta":-0.015928828643979175,"vega":0.005702312903896934,"rho":0.0025680418611902867,"breakevenPct":8.704883135523684},{"delta":0.8,"premium":2.3031004151739998,"strike":5.385780601290625,"iv":1.615843235650766,"gamma":0.08266402343601337,"theta":-0.015142592777405352,"vega":0.00518536135944985,"rho":0.0026509468593477084,"breakevenPct":6.71590584961311},{"delta":0.85,"premium":2.593335260361564,"strike":4.956664739638436,"iv":1.7035421738477896,"gamma":0.06965404923815867,"theta":-0.014424212192579168,"vega":0.004645701008166122,"rho":0.0027066447322916815,"breakevenPct":4.7883414295628},{"delta":0.9,"premium":3.9968334904278784,"strike":3.5531665095721214,"iv":2.9056562159884867,"gamma":0.03910553931355682,"theta":-0.015835604009302392,"vega":0.0033932797806888147,"rho":0.0019083930980976845,"breakevenPct":4.7883414295628}],"put":[{"delta":0.1,"premium":0.75,"strike":3.0824084719781903,"iv":4.679839841533724,"gamma":0.02266259124520805,"theta":-0.02576515864783938,"vega":0.0033768970354688442,"rho":-0.0011300946776546298,"breakevenPct":67.62791850134364},{"delta":0.15,"premium":0.75,"strike":4.15334423268127,"iv":3.4564905115093687,"gamma":0.04046918219139567,"theta":-0.024654396392047206,"vega":0.004510483728550849,"rho":-0.0014116583722770658,"breakevenPct":52.764132787213455},{"delta":0.2,"premium":0.7586837128882042,"strike":5.086837128882042,"iv":2.439791877537196,"gamma":0.05918399526467614,"theta":-0.0234557044919892,"vega":0.005495311607991969,"rho":-0.0016996164538725137,"breakevenPct":39.928474448385316},{"delta":0.25,"premium":0.8001483951691563,"strike":5.501483951691563,"iv":2.203198508385398,"gamma":0.08132734197712024,"theta":-0.02192507865831291,"vega":0.005918575766978058,"rho":-0.0020117133118584636,"breakevenPct":34.748986030223364},{"delta":0.3,"premium":0.8416130774501084,"strike":5.916130774501084,"iv":1.9666051392336006,"gamma":0.10347068868956436,"theta":-0.02039445282463662,"vega":0.006341839925964146,"rho":-0.002323810169844413,"breakevenPct":29.56949761206141},{"delta":0.35,"premium":0.8830777597310604,"strike":6.330777597310604,"iv":1.7300117700818025,"gamma":0.12561403540200847,"theta":-0.018863826990960328,"vega":0.006765104084950234,"rho":-0.002635907027830363,"breakevenPct":24.390009193899463},{"delta":0.4,"premium":0.9245424420120125,"strike":6.745424420120125,"iv":1.4934184009300047,"gamma":0.1477573821144526,"theta":-0.017333201157284036,"vega":0.007188368243936323,"rho":-0.002948003885816313,"breakevenPct":19.210520775737507},{"delta":0.45,"premium":0.9660071242929645,"strike":7.160071242929646,"iv":1.256825031778207,"gamma":0.16990072882689672,"theta":-0.015802575323607747,"vega":0.007611632402922411,"rho":-0.0032601007438022626,"breakevenPct":14.031032357575558},{"delta":0.5,"premium":1.0532061553255663,"strike":7.568213019648162,"iv":1.0637254883451097,"gamma":0.1861861341868593,"theta":-0.014401848658273979,"vega":0.007883356003977136,"rho":-0.0036064302618306326,"breakevenPct":9.576587587472648},{"delta":0.55,"premium":1.348472943101786,"strike":7.946760183463828,"iv":1.0685004745927575,"gamma":0.17582092027234197,"theta":-0.013592096376475413,"vega":0.00746564803324595,"rho":-0.004108500770532592,"breakevenPct":8.420718384982063},{"delta":0.6,"premium":1.6437397308780048,"strike":8.325307347279495,"iv":1.0732754608404056,"gamma":0.16545570635782464,"theta":-0.01278234409467685,"vega":0.007047940062514765,"rho":-0.00461057127923455,"breakevenPct":7.2648491824914805},{"delta":0.65,"premium":1.9390065186542245,"strike":8.703854511095159,"iv":1.0780504470880534,"gamma":0.1550904924433073,"theta":-0.011972591812878285,"vega":0.00663023209178358,"rho":-0.00511264178793651,"breakevenPct":6.108979980000896},{"delta":0.7,"premium":2.2342733064304436,"strike":9.082401674910825,"iv":1.0828254333357015,"gamma":0.14472527852879002,"theta":-0.011162839531079721,"vega":0.006212524121052394,"rho":-0.005614712296638468,"breakevenPct":4.953110777510313},{"delta":0.75,"premium":2.529540094206663,"strike":9.460948838726491,"iv":1.0876004195833493,"gamma":0.1343600646142727,"theta":-0.010353087249281155,"vega":0.005794816150321208,"rho":-0.0061167828053404275,"breakevenPct":3.7972415750197275},{"delta":0.8,"premium":2.824806881982883,"strike":9.839496002542157,"iv":1.0923754058309973,"gamma":0.12399485069975534,"theta":-0.009543334967482591,"vega":0.005377108179590022,"rho":-0.006618853314042387,"breakevenPct":2.6413723725291423},{"delta":0.85,"premium":5.23612524875402,"strike":12.286125248754022,"iv":1.5232031603668879,"gamma":0.07775652144087208,"theta":-0.011215533627833379,"vega":0.004648138597196428,"rho":-0.008748536747126275,"breakevenPct":2.151283830673135}]}},"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"}}