{"symbol":"OCS","url":"https://intraalpha.com/companies/OCS","capturedAt":"2026-10-22T22:08:45.841Z","state":"partial","quote":{"symbol":"OCS","last_price":8.4255,"prev_close":7.87,"regular_close":8.09,"change":0.5555,"change_pct":7.0584,"regular_change":0.22,"regular_change_pct":2.7954,"extended_change":0.3355,"extended_change_pct":4.1471,"bid":7.91,"ask":8.52,"bid_size":100,"ask_size":100,"volume":427584,"vwap":8.027193,"open":7.77,"high":8.3099,"low":7.725,"close":8.09,"trade_count":3826,"last_trade_at":"2026-10-22T21:45:37.923124168Z","last_quote_at":"2026-10-22T20:00:35.091499171Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:43.737356158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:22.540Z","bars":[{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-15T13:25:00Z","v":443,"vw":7.27},{"c":7.15,"h":7.25,"l":7.15,"n":15,"o":7.25,"t":"2026-10-15T13:30:00Z","v":16152,"vw":7.228598},{"c":7.24,"h":7.2602,"l":7.24,"n":18,"o":7.26,"t":"2026-10-15T13:35:00Z","v":984,"vw":7.257409},{"c":7.26,"h":7.28,"l":7.15,"n":235,"o":7.19,"t":"2026-10-15T13:40:00Z","v":17554,"vw":7.217633},{"c":7.3,"h":7.36,"l":7.3,"n":34,"o":7.31,"t":"2026-10-15T13:45:00Z","v":2548,"vw":7.310548},{"c":7.4,"h":7.4,"l":7.3,"n":26,"o":7.3,"t":"2026-10-15T13:50:00Z","v":2040,"vw":7.353695},{"c":7.37,"h":7.41,"l":7.36,"n":23,"o":7.405,"t":"2026-10-15T13:55:00Z","v":1396,"vw":7.390997},{"c":7.44,"h":7.44,"l":7.4,"n":14,"o":7.4,"t":"2026-10-15T14:00:00Z","v":1009,"vw":7.411429},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.4399,"t":"2026-10-15T14:05:00Z","v":805,"vw":7.437438},{"c":7.44,"h":7.44,"l":7.42,"n":24,"o":7.43,"t":"2026-10-15T14:15:00Z","v":1160,"vw":7.429926},{"c":7.465,"h":7.49,"l":7.43,"n":176,"o":7.43,"t":"2026-10-15T14:20:00Z","v":16728,"vw":7.458754},{"c":7.375,"h":7.465,"l":7.375,"n":81,"o":7.465,"t":"2026-10-15T14:25:00Z","v":4291,"vw":7.423607},{"c":7.3598,"h":7.4,"l":7.3598,"n":23,"o":7.4,"t":"2026-10-15T14:30:00Z","v":1233,"vw":7.376699},{"c":7.4701,"h":7.505,"l":7.38,"n":200,"o":7.38,"t":"2026-10-15T14:35:00Z","v":9888,"vw":7.463519},{"c":7.53,"h":7.53,"l":7.49,"n":139,"o":7.525,"t":"2026-10-15T14:40:00Z","v":2610,"vw":7.512894},{"c":7.455,"h":7.51,"l":7.45,"n":120,"o":7.48,"t":"2026-10-15T14:45:00Z","v":6342,"vw":7.470353},{"c":7.44,"h":7.46,"l":7.44,"n":46,"o":7.46,"t":"2026-10-15T14:50:00Z","v":681,"vw":7.453333},{"c":7.45,"h":7.49,"l":7.45,"n":225,"o":7.49,"t":"2026-10-15T14:55:00Z","v":5074,"vw":7.467329},{"c":7.455,"h":7.455,"l":7.455,"n":56,"o":7.455,"t":"2026-10-15T15:00:00Z","v":734,"vw":7.455},{"c":7.476,"h":7.48,"l":7.445,"n":206,"o":7.48,"t":"2026-10-15T15:05:00Z","v":6615,"vw":7.472837},{"c":7.52,"h":7.52,"l":7.48,"n":241,"o":7.48,"t":"2026-10-15T15:10:00Z","v":11805,"vw":7.498892},{"c":7.525,"h":7.54,"l":7.525,"n":51,"o":7.53,"t":"2026-10-15T15:15:00Z","v":901,"vw":7.53125},{"c":7.485,"h":7.52,"l":7.485,"n":59,"o":7.52,"t":"2026-10-15T15:20:00Z","v":2847,"vw":7.500713},{"c":7.49,"h":7.49,"l":7.47,"n":18,"o":7.48,"t":"2026-10-15T15:25:00Z","v":618,"vw":7.48},{"c":7.54,"h":7.54,"l":7.485,"n":103,"o":7.485,"t":"2026-10-15T15:30:00Z","v":4168,"vw":7.508122},{"c":7.555,"h":7.57,"l":7.53,"n":55,"o":7.539,"t":"2026-10-15T15:35:00Z","v":3433,"vw":7.541389},{"c":7.53,"h":7.57,"l":7.52,"n":98,"o":7.57,"t":"2026-10-15T15:40:00Z","v":5282,"vw":7.54118},{"c":7.525,"h":7.525,"l":7.51,"n":14,"o":7.51,"t":"2026-10-15T15:45:00Z","v":459,"vw":7.515},{"c":7.51,"h":7.525,"l":7.51,"n":60,"o":7.525,"t":"2026-10-15T15:50:00Z","v":3202,"vw":7.523542},{"c":7.52,"h":7.55,"l":7.52,"n":86,"o":7.525,"t":"2026-10-15T15:55:00Z","v":4199,"vw":7.52963},{"c":7.52,"h":7.52,"l":7.51,"n":48,"o":7.51,"t":"2026-10-15T16:00:00Z","v":2274,"vw":7.517679},{"c":7.53,"h":7.53,"l":7.53,"n":8,"o":7.53,"t":"2026-10-15T16:05:00Z","v":491,"vw":7.53},{"c":7.5,"h":7.54,"l":7.5,"n":57,"o":7.54,"t":"2026-10-15T16:10:00Z","v":2592,"vw":7.511386},{"c":7.51,"h":7.51,"l":7.5,"n":45,"o":7.5,"t":"2026-10-15T16:15:00Z","v":1572,"vw":7.506424},{"c":7.5,"h":7.518,"l":7.5,"n":94,"o":7.518,"t":"2026-10-15T16:20:00Z","v":3474,"vw":7.507187},{"c":7.51,"h":7.52,"l":7.51,"n":49,"o":7.52,"t":"2026-10-15T16:25:00Z","v":1912,"vw":7.513639},{"c":7.54,"h":7.54,"l":7.51,"n":216,"o":7.51,"t":"2026-10-15T16:30:00Z","v":9455,"vw":7.527717},{"c":7.54,"h":7.55,"l":7.54,"n":62,"o":7.55,"t":"2026-10-15T16:35:00Z","v":3059,"vw":7.544043},{"c":7.53,"h":7.53,"l":7.53,"n":10,"o":7.53,"t":"2026-10-15T16:40:00Z","v":676,"vw":7.53},{"c":7.56,"h":7.56,"l":7.53,"n":54,"o":7.54,"t":"2026-10-15T16:45:00Z","v":2564,"vw":7.538278},{"c":7.54,"h":7.55,"l":7.54,"n":25,"o":7.55,"t":"2026-10-15T16:50:00Z","v":1658,"vw":7.540833},{"c":7.54,"h":7.54,"l":7.54,"n":15,"o":7.54,"t":"2026-10-15T16:55:00Z","v":386,"vw":7.54},{"c":7.55,"h":7.55,"l":7.54,"n":18,"o":7.55,"t":"2026-10-15T17:00:00Z","v":593,"vw":7.546667},{"c":7.53,"h":7.56,"l":7.53,"n":19,"o":7.56,"t":"2026-10-15T17:05:00Z","v":967,"vw":7.542857},{"c":7.51,"h":7.55,"l":7.51,"n":45,"o":7.55,"t":"2026-10-15T17:10:00Z","v":3014,"vw":7.530788},{"c":7.52,"h":7.52,"l":7.51,"n":13,"o":7.51,"t":"2026-10-15T17:15:00Z","v":361,"vw":7.515},{"c":7.54,"h":7.54,"l":7.54,"n":11,"o":7.54,"t":"2026-10-15T17:20:00Z","v":421,"vw":7.54},{"c":7.52,"h":7.53,"l":7.52,"n":22,"o":7.53,"t":"2026-10-15T17:25:00Z","v":597,"vw":7.526667},{"c":7.52,"h":7.52,"l":7.5,"n":17,"o":7.52,"t":"2026-10-15T17:30:00Z","v":553,"vw":7.515},{"c":7.515,"h":7.52,"l":7.5,"n":68,"o":7.52,"t":"2026-10-15T17:35:00Z","v":3502,"vw":7.508495},{"c":7.54,"h":7.56,"l":7.525,"n":151,"o":7.525,"t":"2026-10-15T17:40:00Z","v":6269,"vw":7.543725},{"c":7.56,"h":7.56,"l":7.55,"n":13,"o":7.55,"t":"2026-10-15T17:45:00Z","v":631,"vw":7.556667},{"c":7.6,"h":7.6,"l":7.559,"n":60,"o":7.56,"t":"2026-10-15T17:50:00Z","v":2744,"vw":7.569091},{"c":7.6,"h":7.6,"l":7.58,"n":14,"o":7.6,"t":"2026-10-15T17:55:00Z","v":1517,"vw":7.583823},{"c":7.58,"h":7.59,"l":7.58,"n":28,"o":7.59,"t":"2026-10-15T18:00:00Z","v":810,"vw":7.585},{"c":7.56,"h":7.56,"l":7.55,"n":36,"o":7.56,"t":"2026-10-15T18:05:00Z","v":2736,"vw":7.559045},{"c":7.55,"h":7.56,"l":7.55,"n":23,"o":7.56,"t":"2026-10-15T18:10:00Z","v":519,"vw":7.555556},{"c":7.54,"h":7.57,"l":7.54,"n":67,"o":7.56,"t":"2026-10-15T18:15:00Z","v":3536,"vw":7.548735},{"c":7.515,"h":7.52,"l":7.515,"n":42,"o":7.52,"t":"2026-10-15T18:20:00Z","v":2457,"vw":7.51873},{"c":7.5,"h":7.502,"l":7.5,"n":27,"o":7.5,"t":"2026-10-15T18:25:00Z","v":1568,"vw":7.5012},{"c":7.5,"h":7.5,"l":7.5,"n":29,"o":7.5,"t":"2026-10-15T18:30:00Z","v":1360,"vw":7.5},{"c":7.49,"h":7.5,"l":7.49,"n":53,"o":7.5,"t":"2026-10-15T18:35:00Z","v":4068,"vw":7.49938},{"c":7.5,"h":7.52,"l":7.49,"n":56,"o":7.49,"t":"2026-10-15T18:40:00Z","v":3779,"vw":7.502626},{"c":7.42,"h":7.5,"l":7.42,"n":81,"o":7.5,"t":"2026-10-15T18:45:00Z","v":4140,"vw":7.46248},{"c":7.435,"h":7.4532,"l":7.41,"n":140,"o":7.42,"t":"2026-10-15T18:50:00Z","v":4966,"vw":7.428301},{"c":7.44,"h":7.4799,"l":7.41,"n":190,"o":7.41,"t":"2026-10-15T18:55:00Z","v":10266,"vw":7.448883},{"c":7.44,"h":7.47,"l":7.44,"n":277,"o":7.47,"t":"2026-10-15T19:05:00Z","v":9698,"vw":7.454571},{"c":7.525,"h":7.525,"l":7.44,"n":82,"o":7.44,"t":"2026-10-15T19:10:00Z","v":4199,"vw":7.459998},{"c":7.44,"h":7.47,"l":7.435,"n":96,"o":7.47,"t":"2026-10-15T19:15:00Z","v":4554,"vw":7.455968},{"c":7.41,"h":7.46,"l":7.41,"n":155,"o":7.42,"t":"2026-10-15T19:20:00Z","v":4019,"vw":7.435326},{"c":7.41,"h":7.45,"l":7.41,"n":85,"o":7.41,"t":"2026-10-15T19:25:00Z","v":3778,"vw":7.427143},{"c":7.445,"h":7.46,"l":7.39,"n":364,"o":7.41,"t":"2026-10-15T19:30:00Z","v":26191,"vw":7.41836},{"c":7.38,"h":7.45,"l":7.3,"n":261,"o":7.45,"t":"2026-10-15T19:35:00Z","v":38800,"vw":7.382501},{"c":7.4,"h":7.445,"l":7.38,"n":167,"o":7.38,"t":"2026-10-15T19:40:00Z","v":11800,"vw":7.412453},{"c":7.385,"h":7.4,"l":7.38,"n":245,"o":7.38,"t":"2026-10-15T19:45:00Z","v":14065,"vw":7.386331},{"c":7.38,"h":7.397,"l":7.36,"n":634,"o":7.38,"t":"2026-10-15T19:50:00Z","v":31425,"vw":7.380795},{"c":7.41,"h":7.41,"l":7.335,"n":1431,"o":7.38,"t":"2026-10-15T19:55:00Z","v":114227,"vw":7.36528},{"c":7.52,"h":7.52,"l":7.4,"n":9,"o":7.4,"t":"2026-10-15T20:00:00Z","v":48592,"vw":7.400318},{"c":7.26,"h":7.33,"l":7.26,"n":8,"o":7.33,"t":"2026-10-16T13:30:00Z","v":731,"vw":7.309815},{"c":7.24,"h":7.25,"l":7.24,"n":14,"o":7.25,"t":"2026-10-16T13:35:00Z","v":509,"vw":7.242646},{"c":7.26,"h":7.26,"l":7.25,"n":7,"o":7.25,"t":"2026-10-16T13:40:00Z","v":309,"vw":7.256667},{"c":7.23,"h":7.25,"l":7.23,"n":18,"o":7.25,"t":"2026-10-16T13:45:00Z","v":1051,"vw":7.24},{"c":7.25,"h":7.3,"l":7.22,"n":29,"o":7.22,"t":"2026-10-16T13:50:00Z","v":8009,"vw":7.26},{"c":7.295,"h":7.38,"l":7.23,"n":47,"o":7.38,"t":"2026-10-16T13:55:00Z","v":7331,"vw":7.314524},{"c":7.31,"h":7.31,"l":7.3,"n":10,"o":7.3,"t":"2026-10-16T14:00:00Z","v":422,"vw":7.305},{"c":7.335,"h":7.34,"l":7.33,"n":31,"o":7.33,"t":"2026-10-16T14:05:00Z","v":454,"vw":7.335},{"c":7.355,"h":7.355,"l":7.355,"n":13,"o":7.355,"t":"2026-10-16T14:15:00Z","v":237,"vw":7.355},{"c":7.325,"h":7.325,"l":7.325,"n":8,"o":7.325,"t":"2026-10-16T14:20:00Z","v":185,"vw":7.325},{"c":7.305,"h":7.305,"l":7.305,"n":14,"o":7.305,"t":"2026-10-16T14:25:00Z","v":803,"vw":7.305},{"c":7.255,"h":7.255,"l":7.255,"n":13,"o":7.255,"t":"2026-10-16T14:30:00Z","v":204,"vw":7.255},{"c":7.34,"h":7.34,"l":7.21,"n":84,"o":7.255,"t":"2026-10-16T14:35:00Z","v":11357,"vw":7.267039},{"c":7.375,"h":7.375,"l":7.33,"n":37,"o":7.33,"t":"2026-10-16T14:40:00Z","v":9752,"vw":7.336305},{"c":7.46,"h":7.46,"l":7.38,"n":18,"o":7.38,"t":"2026-10-16T14:50:00Z","v":1197,"vw":7.388293},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-16T14:55:00Z","v":222,"vw":7.39},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-10-16T15:00:00Z","v":123,"vw":7.36},{"c":7.36,"h":7.4,"l":7.36,"n":45,"o":7.38,"t":"2026-10-16T15:05:00Z","v":2234,"vw":7.382606},{"c":7.33,"h":7.33,"l":7.32,"n":21,"o":7.32,"t":"2026-10-16T15:10:00Z","v":593,"vw":7.325},{"c":7.31,"h":7.32,"l":7.305,"n":10,"o":7.32,"t":"2026-10-16T15:15:00Z","v":324,"vw":7.311667},{"c":7.305,"h":7.35,"l":7.3,"n":21,"o":7.305,"t":"2026-10-16T15:20:00Z","v":1472,"vw":7.307307},{"c":7.3,"h":7.3,"l":7.26,"n":32,"o":7.295,"t":"2026-10-16T15:25:00Z","v":1322,"vw":7.286667},{"c":7.3,"h":7.3,"l":7.3,"n":26,"o":7.3,"t":"2026-10-16T15:30:00Z","v":1293,"vw":7.3},{"c":7.295,"h":7.295,"l":7.295,"n":16,"o":7.295,"t":"2026-10-16T15:35:00Z","v":838,"vw":7.295},{"c":7.2,"h":7.25,"l":7.2,"n":23,"o":7.25,"t":"2026-10-16T15:40:00Z","v":5441,"vw":7.227582},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-16T15:45:00Z","v":121,"vw":7.26},{"c":7.21,"h":7.25,"l":7.21,"n":18,"o":7.25,"t":"2026-10-16T15:50:00Z","v":546,"vw":7.2375},{"c":7.215,"h":7.215,"l":7.215,"n":10,"o":7.215,"t":"2026-10-16T15:55:00Z","v":341,"vw":7.215},{"c":7.21,"h":7.21,"l":7.21,"n":6,"o":7.21,"t":"2026-10-16T16:00:00Z","v":182,"vw":7.21},{"c":7.25,"h":7.26,"l":7.2,"n":155,"o":7.22,"t":"2026-10-16T16:05:00Z","v":9409,"vw":7.22442},{"c":7.22,"h":7.24,"l":7.22,"n":26,"o":7.24,"t":"2026-10-16T16:10:00Z","v":1598,"vw":7.222896},{"c":7.21,"h":7.225,"l":7.21,"n":23,"o":7.225,"t":"2026-10-16T16:15:00Z","v":1308,"vw":7.216318},{"c":7.22,"h":7.23,"l":7.2,"n":36,"o":7.2,"t":"2026-10-16T16:20:00Z","v":8013,"vw":7.207763},{"c":7.21,"h":7.22,"l":7.21,"n":29,"o":7.22,"t":"2026-10-16T16:25:00Z","v":1052,"vw":7.216283},{"c":7.2,"h":7.23,"l":7.2,"n":46,"o":7.21,"t":"2026-10-16T16:30:00Z","v":2094,"vw":7.21629},{"c":7.2,"h":7.21,"l":7.195,"n":76,"o":7.2,"t":"2026-10-16T16:35:00Z","v":8991,"vw":7.201018},{"c":7.21,"h":7.22,"l":7.18,"n":34,"o":7.18,"t":"2026-10-16T16:40:00Z","v":4246,"vw":7.207054},{"c":7.175,"h":7.2,"l":7.175,"n":7,"o":7.2,"t":"2026-10-16T16:45:00Z","v":297,"vw":7.186905},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-16T16:50:00Z","v":185,"vw":7.2},{"c":7.22,"h":7.22,"l":7.2,"n":18,"o":7.2,"t":"2026-10-16T16:55:00Z","v":853,"vw":7.216},{"c":7.225,"h":7.225,"l":7.225,"n":7,"o":7.225,"t":"2026-10-16T17:00:00Z","v":168,"vw":7.225},{"c":7.2,"h":7.21,"l":7.2,"n":9,"o":7.21,"t":"2026-10-16T17:05:00Z","v":560,"vw":7.2025},{"c":7.185,"h":7.2,"l":7.185,"n":27,"o":7.2,"t":"2026-10-16T17:10:00Z","v":861,"vw":7.195},{"c":7.175,"h":7.175,"l":7.175,"n":9,"o":7.175,"t":"2026-10-16T17:15:00Z","v":286,"vw":7.175},{"c":7.16,"h":7.165,"l":7.16,"n":30,"o":7.165,"t":"2026-10-16T17:20:00Z","v":625,"vw":7.161667},{"c":7.2,"h":7.2,"l":7.17,"n":16,"o":7.17,"t":"2026-10-16T17:25:00Z","v":1037,"vw":7.187778},{"c":7.22,"h":7.22,"l":7.205,"n":23,"o":7.205,"t":"2026-10-16T17:30:00Z","v":615,"vw":7.20875},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-16T17:35:00Z","v":121,"vw":7.2},{"c":7.225,"h":7.225,"l":7.19,"n":48,"o":7.19,"t":"2026-10-16T17:40:00Z","v":2223,"vw":7.218667},{"c":7.21,"h":7.22,"l":7.17,"n":62,"o":7.2,"t":"2026-10-16T17:50:00Z","v":3653,"vw":7.199982},{"c":7.18,"h":7.19,"l":7.18,"n":18,"o":7.19,"t":"2026-10-16T17:55:00Z","v":697,"vw":7.186013},{"c":7.19,"h":7.19,"l":7.17,"n":40,"o":7.18,"t":"2026-10-16T18:00:00Z","v":2031,"vw":7.1825},{"c":7.18,"h":7.19,"l":7.18,"n":28,"o":7.19,"t":"2026-10-16T18:05:00Z","v":1008,"vw":7.188077},{"c":7.18,"h":7.18,"l":7.17,"n":24,"o":7.17,"t":"2026-10-16T18:10:00Z","v":1375,"vw":7.173724},{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-16T18:15:00Z","v":234,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":7,"o":7.19,"t":"2026-10-16T18:20:00Z","v":229,"vw":7.19},{"c":7.2,"h":7.2,"l":7.19,"n":21,"o":7.19,"t":"2026-10-16T18:25:00Z","v":1660,"vw":7.199231},{"c":7.21,"h":7.21,"l":7.21,"n":13,"o":7.21,"t":"2026-10-16T18:30:00Z","v":602,"vw":7.21},{"c":7.22,"h":7.22,"l":7.21,"n":14,"o":7.21,"t":"2026-10-16T18:35:00Z","v":412,"vw":7.216667},{"c":7.235,"h":7.235,"l":7.235,"n":5,"o":7.235,"t":"2026-10-16T18:40:00Z","v":111,"vw":7.235},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-10-16T18:45:00Z","v":181,"vw":7.23},{"c":7.2,"h":7.22,"l":7.2,"n":33,"o":7.22,"t":"2026-10-16T18:50:00Z","v":994,"vw":7.2075},{"c":7.24,"h":7.24,"l":7.21,"n":33,"o":7.215,"t":"2026-10-16T18:55:00Z","v":1363,"vw":7.224286},{"c":7.2,"h":7.235,"l":7.2,"n":47,"o":7.23,"t":"2026-10-16T19:05:00Z","v":2693,"vw":7.209693},{"c":7.24,"h":7.245,"l":7.2,"n":48,"o":7.2,"t":"2026-10-16T19:10:00Z","v":4734,"vw":7.232737},{"c":7.28,"h":7.28,"l":7.24,"n":76,"o":7.245,"t":"2026-10-16T19:15:00Z","v":6807,"vw":7.261023},{"c":7.29,"h":7.29,"l":7.26,"n":19,"o":7.26,"t":"2026-10-16T19:20:00Z","v":1799,"vw":7.287018},{"c":7.26,"h":7.27,"l":7.26,"n":17,"o":7.27,"t":"2026-10-16T19:25:00Z","v":547,"vw":7.263333},{"c":7.27,"h":7.27,"l":7.23,"n":114,"o":7.26,"t":"2026-10-16T19:30:00Z","v":6057,"vw":7.252609},{"c":7.22,"h":7.26,"l":7.22,"n":69,"o":7.25,"t":"2026-10-16T19:35:00Z","v":2259,"vw":7.234},{"c":7.215,"h":7.23,"l":7.21,"n":204,"o":7.22,"t":"2026-10-16T19:40:00Z","v":10031,"vw":7.226408},{"c":7.21,"h":7.225,"l":7.21,"n":35,"o":7.22,"t":"2026-10-16T19:45:00Z","v":1329,"vw":7.220062},{"c":7.27,"h":7.27,"l":7.2,"n":210,"o":7.225,"t":"2026-10-16T19:50:00Z","v":14864,"vw":7.232405},{"c":7.27,"h":7.31,"l":7.24,"n":560,"o":7.26,"t":"2026-10-16T19:55:00Z","v":45866,"vw":7.277306},{"c":7.29,"h":7.29,"l":7.28,"n":8,"o":7.29,"t":"2026-10-16T20:00:00Z","v":46488,"vw":7.289972},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-19T13:30:00Z","v":3598,"vw":7.25},{"c":7.29,"h":7.39,"l":7.29,"n":13,"o":7.385,"t":"2026-10-19T13:45:00Z","v":991,"vw":7.365021},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T13:50:00Z","v":128,"vw":7.29},{"c":7.29,"h":7.35,"l":7.29,"n":13,"o":7.29,"t":"2026-10-19T13:55:00Z","v":404,"vw":7.31},{"c":7.29,"h":7.36,"l":7.255,"n":95,"o":7.3,"t":"2026-10-19T14:00:00Z","v":6346,"vw":7.311365},{"c":7.39,"h":7.39,"l":7.295,"n":63,"o":7.31,"t":"2026-10-19T14:05:00Z","v":3459,"vw":7.330518},{"c":7.38,"h":7.38,"l":7.38,"n":15,"o":7.38,"t":"2026-10-19T14:15:00Z","v":735,"vw":7.38},{"c":7.34,"h":7.35,"l":7.34,"n":16,"o":7.35,"t":"2026-10-19T14:20:00Z","v":659,"vw":7.34625},{"c":7.32,"h":7.36,"l":7.32,"n":12,"o":7.36,"t":"2026-10-19T14:30:00Z","v":663,"vw":7.340119},{"c":7.36,"h":7.425,"l":7.32,"n":121,"o":7.35,"t":"2026-10-19T14:35:00Z","v":16561,"vw":7.357863},{"c":7.31,"h":7.38,"l":7.31,"n":27,"o":7.38,"t":"2026-10-19T14:40:00Z","v":1626,"vw":7.339091},{"c":7.27,"h":7.33,"l":7.23,"n":42,"o":7.33,"t":"2026-10-19T14:45:00Z","v":3210,"vw":7.264011},{"c":7.25,"h":7.2975,"l":7.25,"n":4,"o":7.2975,"t":"2026-10-19T14:50:00Z","v":272,"vw":7.270925},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-19T15:00:00Z","v":144,"vw":7.26},{"c":7.235,"h":7.25,"l":7.15,"n":266,"o":7.25,"t":"2026-10-19T15:05:00Z","v":20446,"vw":7.195986},{"c":7.215,"h":7.215,"l":7.18,"n":55,"o":7.18,"t":"2026-10-19T15:10:00Z","v":1147,"vw":7.185469},{"c":7.24,"h":7.255,"l":7.225,"n":75,"o":7.225,"t":"2026-10-19T15:15:00Z","v":1054,"vw":7.235},{"c":7.24,"h":7.275,"l":7.24,"n":237,"o":7.25,"t":"2026-10-19T15:20:00Z","v":12686,"vw":7.257261},{"c":7.265,"h":7.265,"l":7.265,"n":17,"o":7.265,"t":"2026-10-19T15:25:00Z","v":296,"vw":7.265},{"c":7.285,"h":7.285,"l":7.265,"n":51,"o":7.265,"t":"2026-10-19T15:30:00Z","v":653,"vw":7.279667},{"c":7.36,"h":7.36,"l":7.29,"n":127,"o":7.29,"t":"2026-10-19T15:35:00Z","v":5362,"vw":7.30949},{"c":7.345,"h":7.37,"l":7.345,"n":19,"o":7.36,"t":"2026-10-19T15:40:00Z","v":971,"vw":7.350715},{"c":7.365,"h":7.365,"l":7.31,"n":42,"o":7.345,"t":"2026-10-19T15:45:00Z","v":4516,"vw":7.321029},{"c":7.32,"h":7.335,"l":7.31,"n":27,"o":7.335,"t":"2026-10-19T15:55:00Z","v":1381,"vw":7.320653},{"c":7.31,"h":7.31,"l":7.29,"n":27,"o":7.3,"t":"2026-10-19T16:00:00Z","v":1885,"vw":7.2958},{"c":7.31,"h":7.31,"l":7.28,"n":42,"o":7.3,"t":"2026-10-19T16:10:00Z","v":3365,"vw":7.297853},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-19T16:20:00Z","v":246,"vw":7.28},{"c":7.355,"h":7.355,"l":7.32,"n":11,"o":7.32,"t":"2026-10-19T16:25:00Z","v":649,"vw":7.34},{"c":7.31,"h":7.33,"l":7.31,"n":6,"o":7.33,"t":"2026-10-19T16:30:00Z","v":527,"vw":7.315},{"c":7.37,"h":7.39,"l":7.36,"n":18,"o":7.36,"t":"2026-10-19T16:35:00Z","v":523,"vw":7.373333},{"c":7.41,"h":7.41,"l":7.41,"n":8,"o":7.41,"t":"2026-10-19T16:40:00Z","v":339,"vw":7.41},{"c":7.38,"h":7.39,"l":7.38,"n":12,"o":7.39,"t":"2026-10-19T16:45:00Z","v":919,"vw":7.388039},{"c":7.35,"h":7.39,"l":7.35,"n":46,"o":7.39,"t":"2026-10-19T16:50:00Z","v":3099,"vw":7.370719},{"c":7.35,"h":7.38,"l":7.35,"n":25,"o":7.38,"t":"2026-10-19T16:55:00Z","v":1051,"vw":7.364887},{"c":7.37,"h":7.37,"l":7.35,"n":13,"o":7.35,"t":"2026-10-19T17:05:00Z","v":637,"vw":7.356667},{"c":7.378,"h":7.38,"l":7.365,"n":33,"o":7.37,"t":"2026-10-19T17:10:00Z","v":2386,"vw":7.370645},{"c":7.38,"h":7.39,"l":7.36,"n":80,"o":7.378,"t":"2026-10-19T17:15:00Z","v":4786,"vw":7.377465},{"c":7.38,"h":7.4,"l":7.38,"n":29,"o":7.385,"t":"2026-10-19T17:20:00Z","v":1180,"vw":7.390714},{"c":7.41,"h":7.42,"l":7.39,"n":33,"o":7.39,"t":"2026-10-19T17:25:00Z","v":1628,"vw":7.403585},{"c":7.41,"h":7.41,"l":7.4,"n":36,"o":7.41,"t":"2026-10-19T17:30:00Z","v":1907,"vw":7.402358},{"c":7.42,"h":7.42,"l":7.405,"n":41,"o":7.405,"t":"2026-10-19T17:35:00Z","v":1863,"vw":7.408297},{"c":7.41,"h":7.41,"l":7.41,"n":19,"o":7.41,"t":"2026-10-19T17:40:00Z","v":765,"vw":7.41},{"c":7.38,"h":7.42,"l":7.38,"n":36,"o":7.42,"t":"2026-10-19T17:45:00Z","v":1944,"vw":7.40928},{"c":7.395,"h":7.395,"l":7.395,"n":12,"o":7.395,"t":"2026-10-19T17:50:00Z","v":417,"vw":7.395},{"c":7.395,"h":7.395,"l":7.395,"n":10,"o":7.395,"t":"2026-10-19T17:55:00Z","v":228,"vw":7.395},{"c":7.37,"h":7.37,"l":7.37,"n":19,"o":7.37,"t":"2026-10-19T18:00:00Z","v":1103,"vw":7.37},{"c":7.375,"h":7.38,"l":7.3601,"n":31,"o":7.38,"t":"2026-10-19T18:05:00Z","v":919,"vw":7.36574},{"c":7.38,"h":7.4,"l":7.37,"n":63,"o":7.39,"t":"2026-10-19T18:10:00Z","v":2926,"vw":7.384895},{"c":7.36,"h":7.36,"l":7.36,"n":13,"o":7.36,"t":"2026-10-19T18:15:00Z","v":384,"vw":7.36},{"c":7.3601,"h":7.37,"l":7.36,"n":29,"o":7.36,"t":"2026-10-19T18:20:00Z","v":1394,"vw":7.361182},{"c":7.38,"h":7.38,"l":7.36,"n":23,"o":7.36,"t":"2026-10-19T18:25:00Z","v":957,"vw":7.37125},{"c":7.38,"h":7.38,"l":7.38,"n":13,"o":7.38,"t":"2026-10-19T18:30:00Z","v":555,"vw":7.38},{"c":7.4,"h":7.46,"l":7.38,"n":136,"o":7.39,"t":"2026-10-19T18:35:00Z","v":9972,"vw":7.424629},{"c":7.4,"h":7.4,"l":7.375,"n":16,"o":7.375,"t":"2026-10-19T18:40:00Z","v":301,"vw":7.3875},{"c":7.4,"h":7.4125,"l":7.385,"n":30,"o":7.385,"t":"2026-10-19T18:45:00Z","v":1210,"vw":7.398707},{"c":7.415,"h":7.415,"l":7.39,"n":42,"o":7.415,"t":"2026-10-19T18:50:00Z","v":1374,"vw":7.401111},{"c":7.405,"h":7.415,"l":7.4,"n":26,"o":7.415,"t":"2026-10-19T18:55:00Z","v":703,"vw":7.406},{"c":7.425,"h":7.425,"l":7.405,"n":18,"o":7.405,"t":"2026-10-19T19:00:00Z","v":453,"vw":7.418333},{"c":7.415,"h":7.425,"l":7.39,"n":117,"o":7.425,"t":"2026-10-19T19:05:00Z","v":2121,"vw":7.411731},{"c":7.415,"h":7.425,"l":7.41,"n":34,"o":7.425,"t":"2026-10-19T19:10:00Z","v":1193,"vw":7.415706},{"c":7.395,"h":7.42,"l":7.39,"n":63,"o":7.415,"t":"2026-10-19T19:15:00Z","v":5056,"vw":7.402887},{"c":7.39,"h":7.41,"l":7.39,"n":66,"o":7.41,"t":"2026-10-19T19:20:00Z","v":2464,"vw":7.403922},{"c":7.4,"h":7.4,"l":7.4,"n":23,"o":7.4,"t":"2026-10-19T19:25:00Z","v":715,"vw":7.4},{"c":7.43,"h":7.43,"l":7.43,"n":7,"o":7.43,"t":"2026-10-19T19:30:00Z","v":228,"vw":7.43},{"c":7.4,"h":7.41,"l":7.39,"n":77,"o":7.41,"t":"2026-10-19T19:35:00Z","v":6349,"vw":7.400702},{"c":7.385,"h":7.395,"l":7.38,"n":79,"o":7.39,"t":"2026-10-19T19:40:00Z","v":5567,"vw":7.38424},{"c":7.37,"h":7.3831,"l":7.37,"n":98,"o":7.38,"t":"2026-10-19T19:45:00Z","v":2924,"vw":7.372236},{"c":7.34,"h":7.38,"l":7.33,"n":148,"o":7.37,"t":"2026-10-19T19:50:00Z","v":13215,"vw":7.360325},{"c":7.32,"h":7.34,"l":7.3,"n":576,"o":7.34,"t":"2026-10-19T19:55:00Z","v":54413,"vw":7.32165},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-10-19T20:00:00Z","v":34200,"vw":7.32},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-19T21:35:00Z","v":100,"vw":7.46},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-20T13:30:00Z","v":3968,"vw":7.29},{"c":7.41,"h":7.41,"l":7.285,"n":23,"o":7.285,"t":"2026-10-20T13:35:00Z","v":3819,"vw":7.396105},{"c":7.33,"h":7.435,"l":7.33,"n":68,"o":7.41,"t":"2026-10-20T13:40:00Z","v":15317,"vw":7.405228},{"c":7.53,"h":7.53,"l":7.53,"n":13,"o":7.53,"t":"2026-10-20T13:45:00Z","v":618,"vw":7.53},{"c":7.7099,"h":7.7099,"l":7.54,"n":8,"o":7.54,"t":"2026-10-20T13:50:00Z","v":1097,"vw":7.672347},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-20T13:55:00Z","v":619,"vw":7.61},{"c":7.65,"h":7.65,"l":7.58,"n":49,"o":7.6,"t":"2026-10-20T14:00:00Z","v":7182,"vw":7.59448},{"c":7.57,"h":7.635,"l":7.57,"n":58,"o":7.635,"t":"2026-10-20T14:05:00Z","v":3296,"vw":7.599917},{"c":7.66,"h":7.66,"l":7.6,"n":53,"o":7.61,"t":"2026-10-20T14:10:00Z","v":3870,"vw":7.633337},{"c":7.71,"h":7.71,"l":7.7,"n":7,"o":7.71,"t":"2026-10-20T14:15:00Z","v":517,"vw":7.707567},{"c":7.7,"h":7.71,"l":7.66,"n":59,"o":7.67,"t":"2026-10-20T14:20:00Z","v":4180,"vw":7.686799},{"c":7.72,"h":7.735,"l":7.69,"n":207,"o":7.7,"t":"2026-10-20T14:25:00Z","v":9287,"vw":7.702861},{"c":7.7562,"h":7.7562,"l":7.7562,"n":31,"o":7.7562,"t":"2026-10-20T14:30:00Z","v":373,"vw":7.7562},{"c":7.69,"h":7.76,"l":7.68,"n":66,"o":7.75,"t":"2026-10-20T14:35:00Z","v":12265,"vw":7.714041},{"c":7.79,"h":7.79,"l":7.65,"n":47,"o":7.69,"t":"2026-10-20T14:40:00Z","v":3511,"vw":7.704007},{"c":7.77,"h":7.78,"l":7.76,"n":34,"o":7.76,"t":"2026-10-20T14:45:00Z","v":1081,"vw":7.77},{"c":7.74,"h":7.74,"l":7.68,"n":242,"o":7.74,"t":"2026-10-20T14:50:00Z","v":13854,"vw":7.700831},{"c":7.785,"h":7.785,"l":7.7493,"n":95,"o":7.76,"t":"2026-10-20T14:55:00Z","v":1553,"vw":7.76989},{"c":7.69,"h":7.74,"l":7.69,"n":77,"o":7.74,"t":"2026-10-20T15:00:00Z","v":7755,"vw":7.700035},{"c":7.69,"h":7.69,"l":7.69,"n":12,"o":7.69,"t":"2026-10-20T15:05:00Z","v":551,"vw":7.69},{"c":7.625,"h":7.7,"l":7.625,"n":41,"o":7.7,"t":"2026-10-20T15:10:00Z","v":1909,"vw":7.6775},{"c":7.6,"h":7.63,"l":7.6,"n":39,"o":7.63,"t":"2026-10-20T15:15:00Z","v":2359,"vw":7.604893},{"c":7.66,"h":7.66,"l":7.66,"n":28,"o":7.66,"t":"2026-10-20T15:20:00Z","v":225,"vw":7.66},{"c":7.61,"h":7.64,"l":7.61,"n":266,"o":7.62,"t":"2026-10-20T15:25:00Z","v":11140,"vw":7.615124},{"c":7.62,"h":7.63,"l":7.62,"n":37,"o":7.63,"t":"2026-10-20T15:30:00Z","v":385,"vw":7.625},{"c":7.625,"h":7.625,"l":7.61,"n":9,"o":7.61,"t":"2026-10-20T15:35:00Z","v":221,"vw":7.6175},{"c":7.685,"h":7.685,"l":7.6,"n":29,"o":7.64,"t":"2026-10-20T15:40:00Z","v":1938,"vw":7.620821},{"c":7.62,"h":7.66,"l":7.6,"n":28,"o":7.66,"t":"2026-10-20T15:45:00Z","v":2588,"vw":7.621818},{"c":7.625,"h":7.6275,"l":7.625,"n":22,"o":7.625,"t":"2026-10-20T15:50:00Z","v":950,"vw":7.625355},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-10-20T15:55:00Z","v":217,"vw":7.64},{"c":7.55,"h":7.6,"l":7.55,"n":57,"o":7.6,"t":"2026-10-20T16:00:00Z","v":4475,"vw":7.577914},{"c":7.55,"h":7.55,"l":7.55,"n":21,"o":7.55,"t":"2026-10-20T16:10:00Z","v":512,"vw":7.55},{"c":7.51,"h":7.53,"l":7.5,"n":49,"o":7.53,"t":"2026-10-20T16:25:00Z","v":2478,"vw":7.50422},{"c":7.525,"h":7.525,"l":7.525,"n":23,"o":7.525,"t":"2026-10-20T16:30:00Z","v":2542,"vw":7.525},{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-10-20T16:35:00Z","v":115,"vw":7.56},{"c":7.51,"h":7.51,"l":7.51,"n":13,"o":7.51,"t":"2026-10-20T16:40:00Z","v":393,"vw":7.51},{"c":7.53,"h":7.53,"l":7.48,"n":102,"o":7.5,"t":"2026-10-20T16:45:00Z","v":4900,"vw":7.49261},{"c":7.46,"h":7.48,"l":7.46,"n":14,"o":7.48,"t":"2026-10-20T17:00:00Z","v":501,"vw":7.46568},{"c":7.445,"h":7.465,"l":7.445,"n":37,"o":7.45,"t":"2026-10-20T17:05:00Z","v":692,"vw":7.45125},{"c":7.48,"h":7.5,"l":7.47,"n":31,"o":7.48,"t":"2026-10-20T17:10:00Z","v":1020,"vw":7.480666},{"c":7.47,"h":7.485,"l":7.45,"n":106,"o":7.46,"t":"2026-10-20T17:15:00Z","v":6558,"vw":7.465696},{"c":7.46,"h":7.48,"l":7.44,"n":36,"o":7.44,"t":"2026-10-20T17:20:00Z","v":1359,"vw":7.458889},{"c":7.46,"h":7.46,"l":7.46,"n":20,"o":7.46,"t":"2026-10-20T17:25:00Z","v":572,"vw":7.46},{"c":7.49,"h":7.49,"l":7.46,"n":38,"o":7.46,"t":"2026-10-20T17:30:00Z","v":2465,"vw":7.479309},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-20T17:35:00Z","v":140,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-20T17:40:00Z","v":124,"vw":7.46},{"c":7.495,"h":7.495,"l":7.495,"n":14,"o":7.495,"t":"2026-10-20T17:45:00Z","v":290,"vw":7.495},{"c":7.52,"h":7.52,"l":7.49,"n":28,"o":7.49,"t":"2026-10-20T17:50:00Z","v":954,"vw":7.503113},{"c":7.515,"h":7.515,"l":7.48,"n":16,"o":7.4861,"t":"2026-10-20T17:55:00Z","v":1641,"vw":7.503464},{"c":7.495,"h":7.51,"l":7.48,"n":52,"o":7.505,"t":"2026-10-20T18:10:00Z","v":3100,"vw":7.492897},{"c":7.49,"h":7.51,"l":7.49,"n":33,"o":7.5,"t":"2026-10-20T18:15:00Z","v":2194,"vw":7.493253},{"c":7.45,"h":7.45,"l":7.45,"n":8,"o":7.45,"t":"2026-10-20T18:20:00Z","v":232,"vw":7.45},{"c":7.455,"h":7.455,"l":7.455,"n":3,"o":7.455,"t":"2026-10-20T18:25:00Z","v":118,"vw":7.455},{"c":7.44,"h":7.44,"l":7.44,"n":33,"o":7.44,"t":"2026-10-20T18:30:00Z","v":870,"vw":7.44},{"c":7.45,"h":7.45,"l":7.445,"n":26,"o":7.445,"t":"2026-10-20T18:35:00Z","v":754,"vw":7.446667},{"c":7.445,"h":7.445,"l":7.44,"n":16,"o":7.44,"t":"2026-10-20T18:40:00Z","v":255,"vw":7.4425},{"c":7.451,"h":7.451,"l":7.445,"n":17,"o":7.445,"t":"2026-10-20T18:45:00Z","v":697,"vw":7.448777},{"c":7.495,"h":7.495,"l":7.445,"n":45,"o":7.445,"t":"2026-10-20T18:50:00Z","v":1226,"vw":7.466072},{"c":7.46,"h":7.495,"l":7.46,"n":19,"o":7.495,"t":"2026-10-20T18:55:00Z","v":385,"vw":7.483487},{"c":7.48,"h":7.5,"l":7.48,"n":84,"o":7.495,"t":"2026-10-20T19:00:00Z","v":3035,"vw":7.484512},{"c":7.495,"h":7.495,"l":7.495,"n":2,"o":7.495,"t":"2026-10-20T19:05:00Z","v":302,"vw":7.495},{"c":7.5,"h":7.52,"l":7.5,"n":148,"o":7.5,"t":"2026-10-20T19:10:00Z","v":4812,"vw":7.507037},{"c":7.475,"h":7.5,"l":7.475,"n":31,"o":7.49,"t":"2026-10-20T19:15:00Z","v":2285,"vw":7.487244},{"c":7.455,"h":7.475,"l":7.455,"n":30,"o":7.475,"t":"2026-10-20T19:20:00Z","v":1878,"vw":7.460672},{"c":7.455,"h":7.455,"l":7.455,"n":11,"o":7.455,"t":"2026-10-20T19:25:00Z","v":520,"vw":7.455},{"c":7.4699,"h":7.47,"l":7.45,"n":84,"o":7.455,"t":"2026-10-20T19:30:00Z","v":3459,"vw":7.457743},{"c":7.49,"h":7.5,"l":7.455,"n":138,"o":7.46,"t":"2026-10-20T19:35:00Z","v":6601,"vw":7.471795},{"c":7.47,"h":7.48,"l":7.46,"n":56,"o":7.48,"t":"2026-10-20T19:45:00Z","v":3184,"vw":7.46835},{"c":7.48,"h":7.49,"l":7.47,"n":73,"o":7.47,"t":"2026-10-20T19:50:00Z","v":3683,"vw":7.483487},{"c":7.49,"h":7.5,"l":7.43,"n":705,"o":7.49,"t":"2026-10-20T19:55:00Z","v":52837,"vw":7.472186},{"c":7.49,"h":7.49,"l":7.49,"n":13,"o":7.49,"t":"2026-10-20T20:00:00Z","v":60693,"vw":7.49},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T21:10:00Z","v":200,"vw":7.47},{"c":7.62,"h":7.625,"l":7.47,"n":11,"o":7.54,"t":"2026-10-21T13:30:00Z","v":11192,"vw":7.54176},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-21T13:35:00Z","v":1029,"vw":7.4},{"c":7.595,"h":7.65,"l":7.46,"n":19,"o":7.55,"t":"2026-10-21T13:45:00Z","v":2361,"vw":7.604381},{"c":7.647,"h":7.652,"l":7.647,"n":59,"o":7.65,"t":"2026-10-21T13:50:00Z","v":4884,"vw":7.650093},{"c":7.577,"h":7.602,"l":7.577,"n":29,"o":7.597,"t":"2026-10-21T13:55:00Z","v":643,"vw":7.5916},{"c":7.52,"h":7.64,"l":7.52,"n":16,"o":7.577,"t":"2026-10-21T14:00:00Z","v":711,"vw":7.581807},{"c":7.61,"h":7.61,"l":7.53,"n":19,"o":7.53,"t":"2026-10-21T14:05:00Z","v":1137,"vw":7.563273},{"c":7.61,"h":7.63,"l":7.58,"n":45,"o":7.62,"t":"2026-10-21T14:10:00Z","v":4425,"vw":7.604264},{"c":7.6,"h":7.63,"l":7.6,"n":41,"o":7.63,"t":"2026-10-21T14:15:00Z","v":3853,"vw":7.602034},{"c":7.6,"h":7.62,"l":7.6,"n":58,"o":7.6,"t":"2026-10-21T14:20:00Z","v":1136,"vw":7.6025},{"c":7.61,"h":7.62,"l":7.6,"n":48,"o":7.6,"t":"2026-10-21T14:25:00Z","v":2418,"vw":7.604077},{"c":7.605,"h":7.61,"l":7.6,"n":28,"o":7.6,"t":"2026-10-21T14:30:00Z","v":2255,"vw":7.604238},{"c":7.66,"h":7.66,"l":7.635,"n":52,"o":7.635,"t":"2026-10-21T14:35:00Z","v":4573,"vw":7.636204},{"c":7.645,"h":7.66,"l":7.635,"n":24,"o":7.635,"t":"2026-10-21T14:40:00Z","v":633,"vw":7.65},{"c":7.68,"h":7.68,"l":7.635,"n":52,"o":7.635,"t":"2026-10-21T14:45:00Z","v":3789,"vw":7.644593},{"c":7.665,"h":7.665,"l":7.665,"n":30,"o":7.665,"t":"2026-10-21T14:50:00Z","v":955,"vw":7.665},{"c":7.79,"h":7.79,"l":7.665,"n":289,"o":7.665,"t":"2026-10-21T14:55:00Z","v":37648,"vw":7.696035},{"c":7.815,"h":7.84,"l":7.795,"n":55,"o":7.795,"t":"2026-10-21T15:00:00Z","v":3276,"vw":7.805962},{"c":7.815,"h":7.84,"l":7.78,"n":78,"o":7.805,"t":"2026-10-21T15:05:00Z","v":3908,"vw":7.81127},{"c":7.835,"h":7.86,"l":7.815,"n":49,"o":7.815,"t":"2026-10-21T15:10:00Z","v":1049,"vw":7.835},{"c":7.8,"h":7.83,"l":7.8,"n":33,"o":7.83,"t":"2026-10-21T15:15:00Z","v":1624,"vw":7.802844},{"c":7.805,"h":7.805,"l":7.78,"n":31,"o":7.79,"t":"2026-10-21T15:20:00Z","v":1035,"vw":7.797},{"c":7.79,"h":7.79,"l":7.78,"n":46,"o":7.79,"t":"2026-10-21T15:25:00Z","v":2155,"vw":7.789276},{"c":7.78,"h":7.78,"l":7.76,"n":55,"o":7.77,"t":"2026-10-21T15:30:00Z","v":1358,"vw":7.770122},{"c":7.76,"h":7.765,"l":7.76,"n":48,"o":7.765,"t":"2026-10-21T15:35:00Z","v":1966,"vw":7.761553},{"c":7.8,"h":7.82,"l":7.77,"n":84,"o":7.77,"t":"2026-10-21T15:45:00Z","v":11408,"vw":7.790488},{"c":7.77,"h":7.77,"l":7.77,"n":5,"o":7.77,"t":"2026-10-21T15:50:00Z","v":253,"vw":7.77},{"c":7.8,"h":7.83,"l":7.77,"n":88,"o":7.77,"t":"2026-10-21T15:55:00Z","v":10979,"vw":7.786258},{"c":7.825,"h":7.83,"l":7.805,"n":55,"o":7.8268,"t":"2026-10-21T16:00:00Z","v":6561,"vw":7.82053},{"c":7.84,"h":7.84,"l":7.825,"n":24,"o":7.825,"t":"2026-10-21T16:05:00Z","v":1050,"vw":7.826875},{"c":7.81,"h":7.83,"l":7.8,"n":47,"o":7.83,"t":"2026-10-21T16:10:00Z","v":5680,"vw":7.812312},{"c":7.81,"h":7.81,"l":7.78,"n":14,"o":7.78,"t":"2026-10-21T16:15:00Z","v":537,"vw":7.79},{"c":7.77,"h":7.78,"l":7.77,"n":19,"o":7.78,"t":"2026-10-21T16:20:00Z","v":1045,"vw":7.775714},{"c":7.795,"h":7.795,"l":7.76,"n":82,"o":7.79,"t":"2026-10-21T16:25:00Z","v":9144,"vw":7.789558},{"c":7.795,"h":7.795,"l":7.795,"n":9,"o":7.795,"t":"2026-10-21T16:30:00Z","v":242,"vw":7.795},{"c":7.81,"h":7.84,"l":7.81,"n":22,"o":7.81,"t":"2026-10-21T16:35:00Z","v":925,"vw":7.819464},{"c":7.81,"h":7.82,"l":7.81,"n":14,"o":7.82,"t":"2026-10-21T16:40:00Z","v":1925,"vw":7.816667},{"c":7.815,"h":7.815,"l":7.79,"n":29,"o":7.81,"t":"2026-10-21T16:45:00Z","v":3457,"vw":7.79708},{"c":7.815,"h":7.815,"l":7.815,"n":12,"o":7.815,"t":"2026-10-21T16:50:00Z","v":472,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":18,"o":7.815,"t":"2026-10-21T16:55:00Z","v":431,"vw":7.815},{"c":7.83,"h":7.83,"l":7.83,"n":11,"o":7.83,"t":"2026-10-21T17:00:00Z","v":986,"vw":7.83},{"c":7.82,"h":7.82,"l":7.82,"n":13,"o":7.82,"t":"2026-10-21T17:05:00Z","v":978,"vw":7.82},{"c":7.84,"h":7.84,"l":7.84,"n":15,"o":7.84,"t":"2026-10-21T17:20:00Z","v":323,"vw":7.84},{"c":7.81,"h":7.845,"l":7.81,"n":14,"o":7.845,"t":"2026-10-21T17:25:00Z","v":1221,"vw":7.841818},{"c":7.825,"h":7.835,"l":7.825,"n":24,"o":7.835,"t":"2026-10-21T17:30:00Z","v":3140,"vw":7.825356},{"c":7.845,"h":7.845,"l":7.845,"n":8,"o":7.845,"t":"2026-10-21T17:35:00Z","v":152,"vw":7.845},{"c":7.835,"h":7.8864,"l":7.835,"n":28,"o":7.835,"t":"2026-10-21T17:50:00Z","v":903,"vw":7.842343},{"c":7.835,"h":7.835,"l":7.835,"n":8,"o":7.835,"t":"2026-10-21T17:55:00Z","v":144,"vw":7.835},{"c":7.845,"h":7.845,"l":7.78,"n":52,"o":7.8,"t":"2026-10-21T18:00:00Z","v":3353,"vw":7.8119},{"c":7.83,"h":7.845,"l":7.78,"n":30,"o":7.845,"t":"2026-10-21T18:05:00Z","v":875,"vw":7.818333},{"c":7.78,"h":7.845,"l":7.78,"n":59,"o":7.8325,"t":"2026-10-21T18:10:00Z","v":2821,"vw":7.789722},{"c":7.855,"h":7.855,"l":7.8,"n":60,"o":7.8,"t":"2026-10-21T18:15:00Z","v":2932,"vw":7.81649},{"c":7.865,"h":7.865,"l":7.865,"n":17,"o":7.865,"t":"2026-10-21T18:20:00Z","v":418,"vw":7.865},{"c":7.85,"h":7.855,"l":7.85,"n":26,"o":7.85,"t":"2026-10-21T18:30:00Z","v":1311,"vw":7.850557},{"c":7.91,"h":7.92,"l":7.875,"n":64,"o":7.875,"t":"2026-10-21T18:35:00Z","v":3593,"vw":7.901049},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-21T18:40:00Z","v":2111,"vw":7.91},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-21T18:45:00Z","v":130,"vw":7.92},{"c":7.905,"h":7.91,"l":7.88,"n":82,"o":7.91,"t":"2026-10-21T18:50:00Z","v":4686,"vw":7.898899},{"c":7.89,"h":7.89,"l":7.87,"n":84,"o":7.88,"t":"2026-10-21T18:55:00Z","v":4229,"vw":7.88625},{"c":7.89,"h":7.89,"l":7.89,"n":11,"o":7.89,"t":"2026-10-21T19:00:00Z","v":255,"vw":7.89},{"c":8,"h":8,"l":7.9,"n":47,"o":7.9,"t":"2026-10-21T19:05:00Z","v":3687,"vw":7.982985},{"c":7.91,"h":8.02,"l":7.895,"n":94,"o":8.0088,"t":"2026-10-21T19:10:00Z","v":6981,"vw":7.973685},{"c":7.95,"h":7.95,"l":7.95,"n":9,"o":7.95,"t":"2026-10-21T19:15:00Z","v":286,"vw":7.95},{"c":7.99,"h":7.99,"l":7.95,"n":36,"o":7.98,"t":"2026-10-21T19:30:00Z","v":937,"vw":7.973333},{"c":7.89,"h":7.96,"l":7.87,"n":140,"o":7.96,"t":"2026-10-21T19:35:00Z","v":26542,"vw":7.901995},{"c":7.875,"h":7.875,"l":7.84,"n":139,"o":7.85,"t":"2026-10-21T19:40:00Z","v":11072,"vw":7.860773},{"c":7.83,"h":7.86,"l":7.81,"n":45,"o":7.83,"t":"2026-10-21T19:45:00Z","v":3069,"vw":7.831214},{"c":7.82,"h":7.83,"l":7.78,"n":46,"o":7.78,"t":"2026-10-21T19:50:00Z","v":2385,"vw":7.818075},{"c":7.9,"h":7.905,"l":7.82,"n":311,"o":7.82,"t":"2026-10-21T19:55:00Z","v":26369,"vw":7.868346},{"c":7.87,"h":7.87,"l":7.87,"n":9,"o":7.87,"t":"2026-10-21T20:00:00Z","v":34587,"vw":7.87},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-22T08:00:00Z","v":437,"vw":7.77},{"c":7.725,"h":8,"l":7.725,"n":9,"o":7.77,"t":"2026-10-22T13:30:00Z","v":29324,"vw":7.987644},{"c":7.915,"h":8.01,"l":7.86,"n":17,"o":7.86,"t":"2026-10-22T13:35:00Z","v":1098,"vw":7.9185},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-22T13:40:00Z","v":251,"vw":7.9},{"c":7.93,"h":8.1399,"l":7.85,"n":14,"o":7.905,"t":"2026-10-22T13:45:00Z","v":1290,"vw":7.982557},{"c":7.995,"h":7.995,"l":7.78,"n":9,"o":7.97,"t":"2026-10-22T13:50:00Z","v":507,"vw":7.935},{"c":8.055,"h":8.1999,"l":8,"n":11,"o":8,"t":"2026-10-22T13:55:00Z","v":2836,"vw":8.15225},{"c":8.01,"h":8.3099,"l":8.01,"n":17,"o":8.3099,"t":"2026-10-22T14:00:00Z","v":1537,"vw":8.056289},{"c":7.94,"h":8.01,"l":7.93,"n":9,"o":8.01,"t":"2026-10-22T14:05:00Z","v":1006,"vw":7.983},{"c":7.865,"h":8.01,"l":7.86,"n":62,"o":8.01,"t":"2026-10-22T14:10:00Z","v":8235,"vw":7.99124},{"c":7.865,"h":7.865,"l":7.865,"n":2,"o":7.865,"t":"2026-10-22T14:15:00Z","v":105,"vw":7.865},{"c":7.73,"h":7.865,"l":7.73,"n":14,"o":7.74,"t":"2026-10-22T14:20:00Z","v":2751,"vw":7.771041},{"c":7.865,"h":7.865,"l":7.865,"n":3,"o":7.865,"t":"2026-10-22T14:25:00Z","v":603,"vw":7.865},{"c":7.865,"h":7.9239,"l":7.73,"n":8,"o":7.73,"t":"2026-10-22T14:30:00Z","v":1360,"vw":7.84939},{"c":7.86,"h":7.86,"l":7.8117,"n":76,"o":7.8117,"t":"2026-10-22T14:35:00Z","v":5082,"vw":7.851729},{"c":7.87,"h":7.87,"l":7.87,"n":5,"o":7.87,"t":"2026-10-22T14:40:00Z","v":344,"vw":7.87},{"c":7.89,"h":7.92,"l":7.885,"n":41,"o":7.91,"t":"2026-10-22T14:45:00Z","v":3334,"vw":7.902849},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-22T14:50:00Z","v":103,"vw":7.93},{"c":7.91,"h":7.91,"l":7.9,"n":36,"o":7.9,"t":"2026-10-22T15:00:00Z","v":585,"vw":7.905},{"c":7.905,"h":7.91,"l":7.905,"n":23,"o":7.91,"t":"2026-10-22T15:05:00Z","v":1964,"vw":7.90904},{"c":7.89,"h":7.9,"l":7.89,"n":18,"o":7.9,"t":"2026-10-22T15:10:00Z","v":1178,"vw":7.898884},{"c":7.92,"h":7.92,"l":7.92,"n":24,"o":7.92,"t":"2026-10-22T15:15:00Z","v":765,"vw":7.92},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-10-22T15:20:00Z","v":143,"vw":7.98},{"c":7.9,"h":7.9,"l":7.9,"n":5,"o":7.9,"t":"2026-10-22T15:25:00Z","v":196,"vw":7.9},{"c":7.96,"h":8,"l":7.95,"n":70,"o":7.95,"t":"2026-10-22T15:35:00Z","v":6819,"vw":7.984642},{"c":7.97,"h":7.97,"l":7.9699,"n":24,"o":7.9699,"t":"2026-10-22T15:40:00Z","v":578,"vw":7.96994},{"c":8.01,"h":8.01,"l":8.01,"n":7,"o":8.01,"t":"2026-10-22T15:50:00Z","v":234,"vw":8.01},{"c":8.08,"h":8.08,"l":8.07,"n":22,"o":8.07,"t":"2026-10-22T16:05:00Z","v":1003,"vw":8.072143},{"c":8.04,"h":8.055,"l":8.04,"n":8,"o":8.055,"t":"2026-10-22T16:10:00Z","v":371,"vw":8.0475},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-22T16:15:00Z","v":122,"vw":8.08},{"c":8.04,"h":8.075,"l":8.04,"n":28,"o":8.075,"t":"2026-10-22T16:20:00Z","v":2311,"vw":8.068032},{"c":7.9521,"h":7.9521,"l":7.9521,"n":10,"o":7.9521,"t":"2026-10-22T16:25:00Z","v":185,"vw":7.9521},{"c":7.93,"h":7.995,"l":7.93,"n":20,"o":7.995,"t":"2026-10-22T16:30:00Z","v":402,"vw":7.958017},{"c":8.027,"h":8.027,"l":8.027,"n":13,"o":8.027,"t":"2026-10-22T16:35:00Z","v":165,"vw":8.027},{"c":7.965,"h":7.975,"l":7.965,"n":17,"o":7.975,"t":"2026-10-22T16:40:00Z","v":2363,"vw":7.968591},{"c":7.965,"h":8.01,"l":7.965,"n":27,"o":8,"t":"2026-10-22T16:45:00Z","v":1607,"vw":7.992839},{"c":8.045,"h":8.0587,"l":7.955,"n":318,"o":7.97,"t":"2026-10-22T16:50:00Z","v":39266,"vw":7.986556},{"c":8.02,"h":8.05,"l":7.985,"n":28,"o":8,"t":"2026-10-22T16:55:00Z","v":913,"vw":8.01507},{"c":7.9909,"h":8.02,"l":7.985,"n":39,"o":8.02,"t":"2026-10-22T17:00:00Z","v":1053,"vw":7.99536},{"c":8.075,"h":8.075,"l":8.02,"n":51,"o":8.02,"t":"2026-10-22T17:05:00Z","v":1876,"vw":8.058571},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-22T17:10:00Z","v":282,"vw":8.09},{"c":8.1,"h":8.1,"l":8.075,"n":30,"o":8.075,"t":"2026-10-22T17:15:00Z","v":2132,"vw":8.077849},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-22T17:20:00Z","v":438,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":11,"o":8.12,"t":"2026-10-22T17:25:00Z","v":273,"vw":8.12},{"c":8.105,"h":8.105,"l":8.105,"n":10,"o":8.105,"t":"2026-10-22T17:30:00Z","v":558,"vw":8.105},{"c":8.09,"h":8.09,"l":8.09,"n":10,"o":8.09,"t":"2026-10-22T17:35:00Z","v":165,"vw":8.09},{"c":8.1299,"h":8.1299,"l":8.1299,"n":8,"o":8.1299,"t":"2026-10-22T17:40:00Z","v":288,"vw":8.1299},{"c":8.085,"h":8.085,"l":8.06,"n":6,"o":8.06,"t":"2026-10-22T17:45:00Z","v":281,"vw":8.0725},{"c":8.0506,"h":8.0506,"l":8.0506,"n":7,"o":8.0506,"t":"2026-10-22T17:50:00Z","v":503,"vw":8.0506},{"c":8.09,"h":8.13,"l":8.035,"n":119,"o":8.085,"t":"2026-10-22T17:55:00Z","v":8617,"vw":8.102724},{"c":8.06,"h":8.08,"l":8.06,"n":27,"o":8.08,"t":"2026-10-22T18:00:00Z","v":444,"vw":8.075},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-10-22T18:05:00Z","v":142,"vw":8.08},{"c":8.09,"h":8.11,"l":8.09,"n":29,"o":8.11,"t":"2026-10-22T18:10:00Z","v":750,"vw":8.105},{"c":8.04,"h":8.08,"l":8.04,"n":34,"o":8.08,"t":"2026-10-22T18:15:00Z","v":2497,"vw":8.077273},{"c":8.14,"h":8.18,"l":8.04,"n":72,"o":8.04,"t":"2026-10-22T18:20:00Z","v":5334,"vw":8.137281},{"c":8.11,"h":8.14,"l":8.1,"n":32,"o":8.14,"t":"2026-10-22T18:25:00Z","v":2864,"vw":8.116957},{"c":8.085,"h":8.09,"l":8.055,"n":30,"o":8.09,"t":"2026-10-22T18:30:00Z","v":1047,"vw":8.082449},{"c":8.095,"h":8.12,"l":8.0587,"n":27,"o":8.0587,"t":"2026-10-22T18:35:00Z","v":3008,"vw":8.075135},{"c":8.09,"h":8.095,"l":8.08,"n":10,"o":8.095,"t":"2026-10-22T18:40:00Z","v":554,"vw":8.09},{"c":8.08,"h":8.095,"l":8.065,"n":79,"o":8.095,"t":"2026-10-22T18:45:00Z","v":3883,"vw":8.078934},{"c":8.075,"h":8.08,"l":8.07,"n":17,"o":8.08,"t":"2026-10-22T18:50:00Z","v":658,"vw":8.076},{"c":8.08,"h":8.08,"l":8.08,"n":7,"o":8.08,"t":"2026-10-22T18:55:00Z","v":113,"vw":8.08},{"c":8.09,"h":8.09,"l":8.065,"n":50,"o":8.065,"t":"2026-10-22T19:05:00Z","v":1472,"vw":8.078},{"c":8.075,"h":8.1,"l":8.075,"n":11,"o":8.1,"t":"2026-10-22T19:10:00Z","v":405,"vw":8.091667},{"c":8.07,"h":8.09,"l":8.07,"n":26,"o":8.07,"t":"2026-10-22T19:15:00Z","v":817,"vw":8.076903},{"c":8.08,"h":8.09,"l":8.08,"n":26,"o":8.09,"t":"2026-10-22T19:20:00Z","v":755,"vw":8.086},{"c":8.055,"h":8.07,"l":8.055,"n":16,"o":8.07,"t":"2026-10-22T19:25:00Z","v":1599,"vw":8.067683},{"c":8.05,"h":8.06,"l":8.04,"n":42,"o":8.04,"t":"2026-10-22T19:30:00Z","v":858,"vw":8.05},{"c":8.01,"h":8.05,"l":8.01,"n":69,"o":8.05,"t":"2026-10-22T19:35:00Z","v":2247,"vw":8.025},{"c":8.07,"h":8.07,"l":8.005,"n":119,"o":8.005,"t":"2026-10-22T19:40:00Z","v":5163,"vw":8.028953},{"c":8.07,"h":8.07,"l":8.04,"n":48,"o":8.05,"t":"2026-10-22T19:45:00Z","v":2277,"vw":8.06063},{"c":8.07,"h":8.07,"l":8.04,"n":112,"o":8.07,"t":"2026-10-22T19:50:00Z","v":8097,"vw":8.0596},{"c":8.115,"h":8.13,"l":8.075,"n":498,"o":8.075,"t":"2026-10-22T19:55:00Z","v":35847,"vw":8.111025},{"c":8.09,"h":8.09,"l":8.09,"n":10,"o":8.09,"t":"2026-10-22T20:00:00Z","v":16537,"vw":8.09},{"c":8.4255,"h":8.4255,"l":8.4255,"n":1,"o":8.4255,"t":"2026-10-22T21:45:00Z","v":100,"vw":8.4255}],"history":[{"c":16.57,"h":16.64,"l":14.4,"n":1701,"o":14.4,"t":"2024-10-21T04:00:00Z","v":188572,"vw":15.826389},{"c":15.81,"h":16.7,"l":15.475,"n":1163,"o":16.2,"t":"2024-10-22T04:00:00Z","v":149598,"vw":15.964404},{"c":16.26,"h":16.49,"l":15.81,"n":610,"o":16.49,"t":"2024-10-23T04:00:00Z","v":71531,"vw":16.101913},{"c":15.95,"h":16.2,"l":15.89,"n":340,"o":16.2,"t":"2024-10-24T04:00:00Z","v":34060,"vw":15.998557},{"c":15.8,"h":16,"l":15.41,"n":598,"o":15.6,"t":"2024-10-25T04:00:00Z","v":49769,"vw":15.812864},{"c":17.05,"h":17.38,"l":15.92,"n":1062,"o":15.92,"t":"2024-10-28T04:00:00Z","v":120983,"vw":16.940177},{"c":16.97,"h":17.48,"l":16.9,"n":436,"o":17,"t":"2024-10-29T04:00:00Z","v":49366,"vw":17.068626},{"c":17.17,"h":17.39,"l":16.83,"n":461,"o":16.99,"t":"2024-10-30T04:00:00Z","v":57127,"vw":16.984871},{"c":17.18,"h":17.58,"l":17.04,"n":421,"o":17.47,"t":"2024-10-31T04:00:00Z","v":44500,"vw":17.210391},{"c":17.88,"h":17.95,"l":17.26,"n":953,"o":17.26,"t":"2024-11-01T04:00:00Z","v":96039,"vw":17.787145},{"c":17.59,"h":18,"l":17.54,"n":711,"o":18,"t":"2024-11-04T05:00:00Z","v":78217,"vw":17.71299},{"c":17.56,"h":17.88,"l":17.3,"n":921,"o":17.75,"t":"2024-11-05T05:00:00Z","v":92131,"vw":17.556784},{"c":16.89,"h":17.52,"l":16.44,"n":1036,"o":17.43,"t":"2024-11-06T05:00:00Z","v":73481,"vw":17.016124},{"c":16.8,"h":17.055,"l":16.6,"n":434,"o":16.83,"t":"2024-11-07T05:00:00Z","v":47045,"vw":16.739447},{"c":16.28,"h":16.8,"l":16.22,"n":439,"o":16.8,"t":"2024-11-08T05:00:00Z","v":39963,"vw":16.373409},{"c":15.99,"h":16.5652,"l":15.81,"n":505,"o":16.54,"t":"2024-11-11T05:00:00Z","v":46980,"vw":15.98842},{"c":14.99,"h":15.7554,"l":14.64,"n":907,"o":15.53,"t":"2024-11-12T05:00:00Z","v":97634,"vw":15.183212},{"c":14.72,"h":15.18,"l":14.6,"n":757,"o":15.18,"t":"2024-11-13T05:00:00Z","v":43412,"vw":14.814534},{"c":14.71,"h":15.025,"l":14.5,"n":498,"o":14.9,"t":"2024-11-14T05:00:00Z","v":45588,"vw":14.702208},{"c":14.14,"h":15.055,"l":14,"n":568,"o":14.71,"t":"2024-11-15T05:00:00Z","v":42318,"vw":14.30889},{"c":14.62,"h":14.88,"l":14.175,"n":356,"o":14.175,"t":"2024-11-18T05:00:00Z","v":38935,"vw":14.59616},{"c":15.02,"h":15.425,"l":14.75,"n":492,"o":14.75,"t":"2024-11-19T05:00:00Z","v":45098,"vw":14.996542},{"c":14.91,"h":15.06,"l":14.61,"n":446,"o":15.01,"t":"2024-11-20T05:00:00Z","v":33232,"vw":14.848164},{"c":14.75,"h":15.38,"l":14.4964,"n":400,"o":14.76,"t":"2024-11-21T05:00:00Z","v":45126,"vw":14.76665},{"c":14.76,"h":14.8,"l":14.61,"n":268,"o":14.63,"t":"2024-11-22T05:00:00Z","v":39606,"vw":14.699657},{"c":14.79,"h":14.89,"l":14.605,"n":438,"o":14.82,"t":"2024-11-25T05:00:00Z","v":40632,"vw":14.700037},{"c":15.37,"h":15.5,"l":14.86,"n":399,"o":14.86,"t":"2024-11-26T05:00:00Z","v":40113,"vw":15.261677},{"c":16.16,"h":16.32,"l":15.51,"n":598,"o":15.51,"t":"2024-11-27T05:00:00Z","v":56065,"vw":15.988062},{"c":16.04,"h":16.15,"l":16,"n":402,"o":16.15,"t":"2024-11-29T05:00:00Z","v":32043,"vw":16.082764},{"c":15.29,"h":15.78,"l":15.14,"n":679,"o":15.78,"t":"2024-12-02T05:00:00Z","v":48850,"vw":15.267169},{"c":15.37,"h":15.61,"l":15.19,"n":347,"o":15.28,"t":"2024-12-03T05:00:00Z","v":24828,"vw":15.337235},{"c":15.54,"h":15.89,"l":15.31,"n":292,"o":15.89,"t":"2024-12-04T05:00:00Z","v":12890,"vw":15.501371},{"c":15.55,"h":15.75,"l":15.4514,"n":117,"o":15.69,"t":"2024-12-05T05:00:00Z","v":20273,"vw":15.549834},{"c":16.43,"h":16.44,"l":15.45,"n":348,"o":15.45,"t":"2024-12-06T05:00:00Z","v":22777,"vw":15.975234},{"c":16.36,"h":17.02,"l":16.01,"n":311,"o":16.89,"t":"2024-12-09T05:00:00Z","v":35372,"vw":16.410925},{"c":16.35,"h":16.6,"l":16.34,"n":220,"o":16.36,"t":"2024-12-10T05:00:00Z","v":30348,"vw":16.49672},{"c":16.5,"h":16.93,"l":16.4,"n":403,"o":16.6,"t":"2024-12-11T05:00:00Z","v":24386,"vw":16.561218},{"c":16.585,"h":16.655,"l":16.48,"n":323,"o":16.55,"t":"2024-12-12T05:00:00Z","v":25835,"vw":16.529798},{"c":17.09,"h":17.92,"l":16.92,"n":1188,"o":17.01,"t":"2024-12-13T05:00:00Z","v":133950,"vw":17.272367},{"c":17.1,"h":17.545,"l":17.05,"n":531,"o":17.39,"t":"2024-12-16T05:00:00Z","v":39123,"vw":17.102111},{"c":17.45,"h":17.49,"l":17.16,"n":633,"o":17.38,"t":"2024-12-17T05:00:00Z","v":56368,"vw":17.363289},{"c":17.35,"h":17.4976,"l":17.29,"n":362,"o":17.4976,"t":"2024-12-18T05:00:00Z","v":22552,"vw":17.336252},{"c":17.01,"h":17.27,"l":17,"n":494,"o":17.04,"t":"2024-12-19T05:00:00Z","v":42111,"vw":17.023744},{"c":16.98,"h":17.055,"l":16.98,"n":325,"o":17.01,"t":"2024-12-20T05:00:00Z","v":14524,"vw":17.005749},{"c":16.825,"h":17.27,"l":16.75,"n":513,"o":17.27,"t":"2024-12-23T05:00:00Z","v":39184,"vw":16.870313},{"c":16.99,"h":17.0988,"l":16.905,"n":64,"o":17.0988,"t":"2024-12-24T05:00:00Z","v":3172,"vw":17.002628},{"c":17.07,"h":17.4,"l":16.9,"n":906,"o":17.4,"t":"2024-12-26T05:00:00Z","v":35939,"vw":17.065244},{"c":16.96,"h":17.1433,"l":16.91,"n":285,"o":16.98,"t":"2024-12-27T05:00:00Z","v":14276,"vw":17.006863},{"c":16.97,"h":17.15,"l":16.88,"n":281,"o":16.96,"t":"2024-12-30T05:00:00Z","v":17565,"vw":16.981763},{"c":17,"h":17.2363,"l":16.975,"n":850,"o":17.2363,"t":"2024-12-31T05:00:00Z","v":25120,"vw":17.042126},{"c":16.93,"h":17.3,"l":16.9,"n":356,"o":16.92,"t":"2025-01-02T05:00:00Z","v":9371,"vw":16.986978},{"c":17.56,"h":17.9,"l":17.3,"n":846,"o":17.64,"t":"2025-01-03T05:00:00Z","v":159261,"vw":17.498252},{"c":17.65,"h":18.1,"l":17.4,"n":1700,"o":18.1,"t":"2025-01-06T05:00:00Z","v":169370,"vw":17.653996},{"c":18.22,"h":18.4,"l":17.85,"n":1429,"o":18,"t":"2025-01-07T05:00:00Z","v":154566,"vw":18.073764},{"c":18.7,"h":18.7201,"l":18.4,"n":1439,"o":18.72,"t":"2025-01-08T05:00:00Z","v":166582,"vw":18.59333},{"c":21.15,"h":21.38,"l":20.25,"n":3255,"o":20.35,"t":"2025-01-10T05:00:00Z","v":349785,"vw":20.917222},{"c":22.38,"h":23.08,"l":22,"n":3306,"o":22.33,"t":"2025-01-13T05:00:00Z","v":329769,"vw":22.618351},{"c":22.44,"h":22.8,"l":22.3,"n":2163,"o":22.75,"t":"2025-01-14T05:00:00Z","v":220377,"vw":22.552249},{"c":22.17,"h":22.74,"l":21.8,"n":2023,"o":22.44,"t":"2025-01-15T05:00:00Z","v":203694,"vw":22.135089},{"c":22.21,"h":22.22,"l":21.92,"n":697,"o":22.05,"t":"2025-01-16T05:00:00Z","v":45333,"vw":22.019224},{"c":22.74,"h":22.74,"l":22.19,"n":1102,"o":22.19,"t":"2025-01-17T05:00:00Z","v":71582,"vw":22.481746},{"c":22.64,"h":22.94,"l":22.6,"n":603,"o":22.75,"t":"2025-01-21T05:00:00Z","v":42767,"vw":22.696551},{"c":22.69,"h":23,"l":22.605,"n":1002,"o":22.95,"t":"2025-01-22T05:00:00Z","v":65321,"vw":22.783718},{"c":22.63,"h":22.8001,"l":22.3,"n":2203,"o":22.79,"t":"2025-01-23T05:00:00Z","v":159363,"vw":22.671603},{"c":22.51,"h":22.74,"l":22.35,"n":1086,"o":22.72,"t":"2025-01-24T05:00:00Z","v":90294,"vw":22.503342},{"c":22.03,"h":22.32,"l":21.87,"n":1679,"o":22.23,"t":"2025-01-27T05:00:00Z","v":102350,"vw":21.995588},{"c":22.33,"h":22.33,"l":22,"n":836,"o":22.01,"t":"2025-01-28T05:00:00Z","v":62364,"vw":22.118577},{"c":22.15,"h":22.355,"l":22.01,"n":591,"o":22.26,"t":"2025-01-29T05:00:00Z","v":37640,"vw":22.143628},{"c":22.35,"h":22.45,"l":22.25,"n":534,"o":22.35,"t":"2025-01-30T05:00:00Z","v":54754,"vw":22.338878},{"c":22.91,"h":23.01,"l":22.75,"n":1052,"o":22.75,"t":"2025-01-31T05:00:00Z","v":86171,"vw":22.892751},{"c":22.86,"h":22.9,"l":22.55,"n":931,"o":22.74,"t":"2025-02-03T05:00:00Z","v":73339,"vw":22.675986},{"c":22.67,"h":22.77,"l":22.53,"n":711,"o":22.69,"t":"2025-02-04T05:00:00Z","v":52761,"vw":22.649666},{"c":22.6,"h":22.75,"l":22.44,"n":494,"o":22.71,"t":"2025-02-05T05:00:00Z","v":43872,"vw":22.620806},{"c":22.1,"h":22.57,"l":21.72,"n":662,"o":22.57,"t":"2025-02-06T05:00:00Z","v":57657,"vw":22.063523},{"c":22.15,"h":22.33,"l":22.08,"n":326,"o":22.33,"t":"2025-02-07T05:00:00Z","v":20164,"vw":22.123997},{"c":21.8,"h":22.19,"l":21.77,"n":703,"o":22.1,"t":"2025-02-10T05:00:00Z","v":66917,"vw":21.912578},{"c":20.65,"h":21.9,"l":19.5,"n":902,"o":21.85,"t":"2025-02-11T05:00:00Z","v":99423,"vw":20.87973},{"c":21.28,"h":21.37,"l":20.95,"n":868,"o":21,"t":"2025-02-12T05:00:00Z","v":98584,"vw":21.161829},{"c":21.6,"h":21.8,"l":21.12,"n":777,"o":21.12,"t":"2025-02-13T05:00:00Z","v":74370,"vw":21.536481},{"c":21.59,"h":21.8,"l":21.52,"n":1085,"o":21.74,"t":"2025-02-14T05:00:00Z","v":103547,"vw":21.603406},{"c":21.24,"h":21.6,"l":21.14,"n":561,"o":21.6,"t":"2025-02-18T05:00:00Z","v":36581,"vw":21.28378},{"c":21.2,"h":21.2966,"l":21.15,"n":252,"o":21.21,"t":"2025-02-19T05:00:00Z","v":21121,"vw":21.190521},{"c":21.31,"h":21.86,"l":20.95,"n":793,"o":21.2,"t":"2025-02-20T05:00:00Z","v":86341,"vw":21.158678},{"c":21.41,"h":21.55,"l":21.38,"n":269,"o":21.38,"t":"2025-02-21T05:00:00Z","v":22026,"vw":21.420446},{"c":20.88,"h":21.4,"l":20.84,"n":526,"o":21.4,"t":"2025-02-24T05:00:00Z","v":56318,"vw":21.043576},{"c":20.77,"h":20.995,"l":20.55,"n":453,"o":20.91,"t":"2025-02-25T05:00:00Z","v":38050,"vw":20.728224},{"c":20.56,"h":21,"l":20.51,"n":691,"o":20.61,"t":"2025-02-26T05:00:00Z","v":41534,"vw":20.575537},{"c":19.68,"h":20.57,"l":19.65,"n":550,"o":20.5,"t":"2025-02-27T05:00:00Z","v":52864,"vw":20.070743},{"c":19.58,"h":19.72,"l":19.11,"n":430,"o":19.53,"t":"2025-02-28T05:00:00Z","v":38424,"vw":19.478547},{"c":19.54,"h":19.835,"l":19.5,"n":476,"o":19.6,"t":"2025-03-03T05:00:00Z","v":34740,"vw":19.617857},{"c":17.99,"h":19.42,"l":17.92,"n":918,"o":19.42,"t":"2025-03-04T05:00:00Z","v":80640,"vw":18.242824},{"c":18.98,"h":19.11,"l":18.835,"n":455,"o":19,"t":"2025-03-05T05:00:00Z","v":53125,"vw":18.963203},{"c":18.71,"h":19.1059,"l":18.7,"n":511,"o":18.83,"t":"2025-03-06T05:00:00Z","v":57354,"vw":18.817771},{"c":18.84,"h":19.22,"l":18.69,"n":449,"o":18.74,"t":"2025-03-07T05:00:00Z","v":23438,"vw":18.751339},{"c":18.3,"h":18.73,"l":18.24,"n":782,"o":18.73,"t":"2025-03-10T04:00:00Z","v":49384,"vw":18.476224},{"c":18.4,"h":18.58,"l":18.11,"n":780,"o":18.22,"t":"2025-03-11T04:00:00Z","v":59598,"vw":18.307775},{"c":18.84,"h":18.9,"l":17.49,"n":503,"o":17.49,"t":"2025-03-12T04:00:00Z","v":33026,"vw":18.781102},{"c":18.7,"h":19.26,"l":18.61,"n":478,"o":18.8,"t":"2025-03-13T04:00:00Z","v":41629,"vw":18.787513},{"c":18.77,"h":18.78,"l":18.36,"n":801,"o":18.66,"t":"2025-03-14T04:00:00Z","v":72194,"vw":18.620049},{"c":18.83,"h":18.9,"l":18.65,"n":373,"o":18.65,"t":"2025-03-17T04:00:00Z","v":32733,"vw":18.783414},{"c":18.97,"h":18.97,"l":18.405,"n":443,"o":18.81,"t":"2025-03-18T04:00:00Z","v":30834,"vw":18.595627},{"c":18.74,"h":18.99,"l":18.3,"n":405,"o":18.96,"t":"2025-03-19T04:00:00Z","v":39125,"vw":18.696284},{"c":19.64,"h":19.81,"l":18.88,"n":537,"o":18.99,"t":"2025-03-20T04:00:00Z","v":47863,"vw":19.222424},{"c":19.57,"h":19.84,"l":19.2,"n":727,"o":19.2,"t":"2025-03-21T04:00:00Z","v":51965,"vw":19.622854},{"c":19.61,"h":19.725,"l":19.22,"n":586,"o":19.45,"t":"2025-03-24T04:00:00Z","v":35820,"vw":19.379592},{"c":19.68,"h":19.99,"l":19.43,"n":349,"o":19.76,"t":"2025-03-25T04:00:00Z","v":21472,"vw":19.711002},{"c":19.66,"h":20,"l":19.6,"n":472,"o":19.99,"t":"2025-03-26T04:00:00Z","v":29641,"vw":19.712963},{"c":19.4,"h":19.775,"l":19.08,"n":635,"o":19.775,"t":"2025-03-27T04:00:00Z","v":36575,"vw":19.294555},{"c":19.18,"h":19.92,"l":19,"n":505,"o":19.45,"t":"2025-03-28T04:00:00Z","v":35765,"vw":19.288231},{"c":19.03,"h":19.98,"l":18.67,"n":591,"o":19.26,"t":"2025-03-31T04:00:00Z","v":33396,"vw":19.001035},{"c":18.66,"h":19.1,"l":18.32,"n":511,"o":19.1,"t":"2025-04-01T04:00:00Z","v":29945,"vw":18.658647},{"c":18.3,"h":18.685,"l":18.18,"n":723,"o":18.48,"t":"2025-04-02T04:00:00Z","v":46221,"vw":18.347857},{"c":17.59,"h":18.09,"l":17.525,"n":337,"o":18,"t":"2025-04-03T04:00:00Z","v":36392,"vw":17.79931},{"c":15.5,"h":16.42,"l":15.2975,"n":941,"o":16,"t":"2025-04-04T04:00:00Z","v":95733,"vw":15.550524},{"c":14.37,"h":15.5,"l":14.04,"n":1226,"o":15.5,"t":"2025-04-07T04:00:00Z","v":174239,"vw":14.56488},{"c":14.8,"h":15.58,"l":14.67,"n":655,"o":15.3,"t":"2025-04-08T04:00:00Z","v":51586,"vw":15.081387},{"c":16.24,"h":16.39,"l":14,"n":888,"o":14.5,"t":"2025-04-09T04:00:00Z","v":100748,"vw":14.824853},{"c":16.15,"h":16.29,"l":15.4,"n":474,"o":16.29,"t":"2025-04-10T04:00:00Z","v":37664,"vw":15.889964},{"c":16.75,"h":16.89,"l":16.19,"n":580,"o":16.32,"t":"2025-04-11T04:00:00Z","v":48081,"vw":16.54953},{"c":17.16,"h":17.24,"l":16.6,"n":259,"o":16.9,"t":"2025-04-14T04:00:00Z","v":14276,"vw":16.899672},{"c":17.93,"h":17.95,"l":17.35,"n":446,"o":17.35,"t":"2025-04-15T04:00:00Z","v":29524,"vw":17.738873},{"c":18.02,"h":18.18,"l":17.5,"n":450,"o":17.93,"t":"2025-04-16T04:00:00Z","v":28923,"vw":17.722345},{"c":18.27,"h":18.55,"l":18.01,"n":359,"o":18.55,"t":"2025-04-17T04:00:00Z","v":25926,"vw":18.270243},{"c":18.12,"h":18.28,"l":17.76,"n":279,"o":18.28,"t":"2025-04-21T04:00:00Z","v":18519,"vw":18.078365},{"c":17.78,"h":18.22,"l":17.54,"n":108,"o":18.22,"t":"2025-04-22T04:00:00Z","v":12769,"vw":17.853356},{"c":17.89,"h":18,"l":17.73,"n":145,"o":17.79,"t":"2025-04-23T04:00:00Z","v":6953,"vw":17.895711},{"c":18.05,"h":18.38,"l":18,"n":306,"o":18.16,"t":"2025-04-24T04:00:00Z","v":24743,"vw":18.073936},{"c":17,"h":18.036,"l":16.77,"n":695,"o":18.036,"t":"2025-04-25T04:00:00Z","v":63796,"vw":17.297491},{"c":17.86,"h":18.3,"l":17.16,"n":208,"o":17.16,"t":"2025-04-28T04:00:00Z","v":9232,"vw":17.733595},{"c":17.57,"h":17.65,"l":17.35,"n":365,"o":17.57,"t":"2025-04-29T04:00:00Z","v":27273,"vw":17.554981},{"c":17.4,"h":17.41,"l":17.01,"n":292,"o":17.41,"t":"2025-04-30T04:00:00Z","v":19007,"vw":17.245208},{"c":17.73,"h":18.23,"l":17.11,"n":424,"o":17.3,"t":"2025-05-01T04:00:00Z","v":63615,"vw":17.706752},{"c":18.87,"h":19.19,"l":17.885,"n":1201,"o":18.21,"t":"2025-05-02T04:00:00Z","v":70617,"vw":18.26353},{"c":18.57,"h":19.18,"l":18.43,"n":335,"o":19.17,"t":"2025-05-05T04:00:00Z","v":39159,"vw":18.797568},{"c":18.31,"h":18.7833,"l":18.09,"n":135,"o":18.65,"t":"2025-05-06T04:00:00Z","v":10276,"vw":18.417432},{"c":18.42,"h":18.43,"l":18.01,"n":249,"o":18.36,"t":"2025-05-07T04:00:00Z","v":13325,"vw":18.162906},{"c":18.7,"h":19.5,"l":18.2,"n":524,"o":18.98,"t":"2025-05-08T04:00:00Z","v":39571,"vw":18.852922},{"c":18.58,"h":19.165,"l":18.41,"n":458,"o":18.85,"t":"2025-05-09T04:00:00Z","v":41963,"vw":18.849234},{"c":17.6,"h":18.4757,"l":17.57,"n":407,"o":18.4,"t":"2025-05-12T04:00:00Z","v":36945,"vw":17.942936},{"c":17.76,"h":17.92,"l":17.41,"n":546,"o":17.7179,"t":"2025-05-13T04:00:00Z","v":49886,"vw":17.668812},{"c":17.28,"h":18.125,"l":17.25,"n":318,"o":18.125,"t":"2025-05-14T04:00:00Z","v":13174,"vw":17.519082},{"c":18.3,"h":18.47,"l":17.28,"n":289,"o":18,"t":"2025-05-15T04:00:00Z","v":13237,"vw":17.773644},{"c":17.85,"h":18.5,"l":17.78,"n":327,"o":18.24,"t":"2025-05-16T04:00:00Z","v":11835,"vw":18.028919},{"c":17.83,"h":18.04,"l":17.82,"n":241,"o":17.99,"t":"2025-05-19T04:00:00Z","v":15535,"vw":17.897616},{"c":17.6,"h":17.91,"l":17.33,"n":503,"o":17.81,"t":"2025-05-20T04:00:00Z","v":35129,"vw":17.469184},{"c":18.35,"h":18.8999,"l":17.74,"n":309,"o":17.74,"t":"2025-05-21T04:00:00Z","v":17125,"vw":18.027313},{"c":17.95,"h":18.435,"l":17.78,"n":183,"o":18.35,"t":"2025-05-22T04:00:00Z","v":8207,"vw":17.986642},{"c":19.01,"h":19.5,"l":17.79,"n":347,"o":17.95,"t":"2025-05-23T04:00:00Z","v":20283,"vw":18.732807},{"c":19.89,"h":20.45,"l":19.13,"n":1194,"o":19.3,"t":"2025-05-27T04:00:00Z","v":66080,"vw":19.692771},{"c":19.6,"h":20,"l":19.49,"n":462,"o":19.82,"t":"2025-05-28T04:00:00Z","v":26637,"vw":19.656164},{"c":19.5,"h":19.825,"l":19.4,"n":166,"o":19.825,"t":"2025-05-29T04:00:00Z","v":12230,"vw":19.523374},{"c":19.45,"h":19.82,"l":19.35,"n":450,"o":19.6064,"t":"2025-05-30T04:00:00Z","v":39563,"vw":19.492899},{"c":19.22,"h":19.79,"l":19.14,"n":242,"o":19.79,"t":"2025-06-02T04:00:00Z","v":14938,"vw":19.289169},{"c":19.44,"h":19.5,"l":19.15,"n":216,"o":19.485,"t":"2025-06-03T04:00:00Z","v":12452,"vw":19.340898},{"c":19.15,"h":19.75,"l":19,"n":370,"o":19.705,"t":"2025-06-04T04:00:00Z","v":34858,"vw":19.192063},{"c":19.56,"h":19.6,"l":19.16,"n":407,"o":19.34,"t":"2025-06-05T04:00:00Z","v":34216,"vw":19.396663},{"c":19.92,"h":20.14,"l":19.66,"n":503,"o":19.8,"t":"2025-06-06T04:00:00Z","v":42605,"vw":19.894349},{"c":19.915,"h":20.39,"l":19.43,"n":1155,"o":20.16,"t":"2025-06-09T04:00:00Z","v":65314,"vw":19.859019},{"c":19.79,"h":20.18,"l":19.3,"n":301,"o":20.18,"t":"2025-06-10T04:00:00Z","v":30342,"vw":19.805946},{"c":19.63,"h":20,"l":19.45,"n":598,"o":19.81,"t":"2025-06-11T04:00:00Z","v":45459,"vw":19.634135},{"c":19.68,"h":19.79,"l":19.5,"n":279,"o":19.79,"t":"2025-06-12T04:00:00Z","v":19651,"vw":19.614072},{"c":19.02,"h":19.7,"l":18.64,"n":1305,"o":19.68,"t":"2025-06-13T04:00:00Z","v":71717,"vw":19.25375},{"c":19.24,"h":19.315,"l":19.13,"n":349,"o":19.22,"t":"2025-06-16T04:00:00Z","v":9518,"vw":19.188043},{"c":19.73,"h":19.73,"l":19.16,"n":283,"o":19.16,"t":"2025-06-17T04:00:00Z","v":10344,"vw":19.38347},{"c":19.48,"h":19.7,"l":19.31,"n":324,"o":19.684,"t":"2025-06-18T04:00:00Z","v":18118,"vw":19.615256},{"c":19.28,"h":19.48,"l":18.98,"n":427,"o":19.22,"t":"2025-06-20T04:00:00Z","v":45000,"vw":19.206981},{"c":19.65,"h":19.65,"l":19.16,"n":272,"o":19.4,"t":"2025-06-23T04:00:00Z","v":12408,"vw":19.46079},{"c":19.75,"h":19.75,"l":19.3,"n":370,"o":19.75,"t":"2025-06-24T04:00:00Z","v":32078,"vw":19.609727},{"c":19.44,"h":19.67,"l":19.4,"n":355,"o":19.67,"t":"2025-06-25T04:00:00Z","v":12257,"vw":19.473216},{"c":19.48,"h":19.5,"l":19.33,"n":335,"o":19.45,"t":"2025-06-26T04:00:00Z","v":15198,"vw":19.456397},{"c":19.35,"h":19.6,"l":19.27,"n":379,"o":19.6,"t":"2025-06-27T04:00:00Z","v":10103,"vw":19.389267},{"c":19.41,"h":19.6,"l":19.11,"n":252,"o":19.6,"t":"2025-06-30T04:00:00Z","v":16275,"vw":19.360045},{"c":18.96,"h":19.3944,"l":18.92,"n":382,"o":19.35,"t":"2025-07-01T04:00:00Z","v":30318,"vw":19.178741},{"c":19.155,"h":19.29,"l":18.87,"n":282,"o":19.29,"t":"2025-07-02T04:00:00Z","v":12263,"vw":19.002933},{"c":19,"h":19.15,"l":18.94,"n":223,"o":19.15,"t":"2025-07-03T04:00:00Z","v":8545,"vw":19.057423},{"c":18.74,"h":18.94,"l":18.61,"n":178,"o":18.62,"t":"2025-07-07T04:00:00Z","v":12628,"vw":18.730655},{"c":18.64,"h":19.24,"l":18.61,"n":306,"o":19.24,"t":"2025-07-08T04:00:00Z","v":15023,"vw":18.801241},{"c":18.43,"h":18.88,"l":18.37,"n":270,"o":18.51,"t":"2025-07-09T04:00:00Z","v":10438,"vw":18.484768},{"c":18.4,"h":18.47,"l":18.21,"n":254,"o":18.47,"t":"2025-07-10T04:00:00Z","v":10637,"vw":18.308915},{"c":18.06,"h":18.8976,"l":17.99,"n":366,"o":18.23,"t":"2025-07-11T04:00:00Z","v":24376,"vw":18.218862},{"c":18.16,"h":18.36,"l":18,"n":264,"o":18.16,"t":"2025-07-14T04:00:00Z","v":5552,"vw":18.192413},{"c":17.89,"h":18.16,"l":17.72,"n":204,"o":18.07,"t":"2025-07-15T04:00:00Z","v":2838,"vw":17.973924},{"c":17.86,"h":18.185,"l":17.71,"n":193,"o":17.975,"t":"2025-07-16T04:00:00Z","v":6011,"vw":17.975161},{"c":18.17,"h":18.2,"l":17.99,"n":187,"o":18.17,"t":"2025-07-17T04:00:00Z","v":6005,"vw":18.117482},{"c":17.5,"h":18.36,"l":17.22,"n":554,"o":17.89,"t":"2025-07-18T04:00:00Z","v":30675,"vw":17.743291},{"c":17.5,"h":18.15,"l":17.31,"n":545,"o":17.49,"t":"2025-07-21T04:00:00Z","v":21592,"vw":17.6291},{"c":17.63,"h":17.85,"l":17.41,"n":187,"o":17.47,"t":"2025-07-22T04:00:00Z","v":8001,"vw":17.638162},{"c":18.09,"h":18.09,"l":17.7,"n":130,"o":17.99,"t":"2025-07-23T04:00:00Z","v":3310,"vw":17.851097},{"c":17.65,"h":17.96,"l":17.6201,"n":175,"o":17.89,"t":"2025-07-24T04:00:00Z","v":8552,"vw":17.874116},{"c":17.71,"h":18.03,"l":17.528,"n":142,"o":17.65,"t":"2025-07-25T04:00:00Z","v":5906,"vw":17.864004},{"c":17.9,"h":18.1778,"l":17.8,"n":100,"o":17.88,"t":"2025-07-28T04:00:00Z","v":4460,"vw":18.102456},{"c":18.1,"h":18.57,"l":17.95,"n":583,"o":18.07,"t":"2025-07-29T04:00:00Z","v":43121,"vw":18.162322},{"c":17.73,"h":18.06,"l":17.27,"n":469,"o":18.06,"t":"2025-07-30T04:00:00Z","v":36082,"vw":17.750169},{"c":17.64,"h":17.9,"l":17.4,"n":406,"o":17.76,"t":"2025-07-31T04:00:00Z","v":21879,"vw":17.577062},{"c":17.7,"h":17.8999,"l":17.52,"n":249,"o":17.64,"t":"2025-08-01T04:00:00Z","v":7983,"vw":17.66462},{"c":17.94,"h":17.94,"l":17.61,"n":106,"o":17.61,"t":"2025-08-04T04:00:00Z","v":1571,"vw":17.856596},{"c":17.84,"h":18,"l":17.75,"n":196,"o":17.9,"t":"2025-08-05T04:00:00Z","v":9778,"vw":17.920654},{"c":18.2,"h":18.2,"l":17.71,"n":156,"o":17.94,"t":"2025-08-06T04:00:00Z","v":7073,"vw":17.953657},{"c":18.2,"h":18.25,"l":17.99,"n":142,"o":18.08,"t":"2025-08-07T04:00:00Z","v":5007,"vw":18.158799},{"c":18.21,"h":18.2891,"l":18.07,"n":137,"o":18.07,"t":"2025-08-08T04:00:00Z","v":4544,"vw":18.201017},{"c":17.97,"h":18.35,"l":17.89,"n":146,"o":18.19,"t":"2025-08-11T04:00:00Z","v":6187,"vw":18.0968},{"c":18.12,"h":18.35,"l":17.91,"n":133,"o":18.3463,"t":"2025-08-12T04:00:00Z","v":6119,"vw":18.06721},{"c":18.05,"h":18.195,"l":18,"n":138,"o":18.18,"t":"2025-08-13T04:00:00Z","v":9809,"vw":18.044707},{"c":17.8,"h":18.09,"l":17.7,"n":127,"o":18.09,"t":"2025-08-14T04:00:00Z","v":6624,"vw":17.943537},{"c":17.9,"h":18.25,"l":17.85,"n":114,"o":17.85,"t":"2025-08-15T04:00:00Z","v":2003,"vw":17.998549},{"c":18.06,"h":18.1004,"l":17.91,"n":68,"o":17.91,"t":"2025-08-18T04:00:00Z","v":2485,"vw":18.050972},{"c":17.95,"h":18.16,"l":17.7,"n":216,"o":18.16,"t":"2025-08-19T04:00:00Z","v":13251,"vw":17.907154},{"c":17.55,"h":17.95,"l":17.51,"n":286,"o":17.92,"t":"2025-08-20T04:00:00Z","v":31515,"vw":17.712366},{"c":17.8,"h":17.89,"l":17.66,"n":134,"o":17.66,"t":"2025-08-21T04:00:00Z","v":2529,"vw":17.805593},{"c":17.85,"h":18.23,"l":17.68,"n":217,"o":17.88,"t":"2025-08-22T04:00:00Z","v":17831,"vw":17.981794},{"c":17.79,"h":18.1,"l":17.7,"n":116,"o":17.85,"t":"2025-08-25T04:00:00Z","v":4314,"vw":17.796206},{"c":17.53,"h":17.82,"l":17.53,"n":106,"o":17.79,"t":"2025-08-26T04:00:00Z","v":5338,"vw":17.741144},{"c":17.325,"h":17.6,"l":17.16,"n":320,"o":17.5,"t":"2025-08-27T04:00:00Z","v":29820,"vw":17.432972},{"c":16.35,"h":17.2,"l":16.35,"n":339,"o":17.2,"t":"2025-08-28T04:00:00Z","v":27275,"vw":16.601225},{"c":16.13,"h":16.37,"l":16.075,"n":282,"o":16.37,"t":"2025-08-29T04:00:00Z","v":10317,"vw":16.209347},{"c":16.15,"h":16.6,"l":16,"n":467,"o":16.3,"t":"2025-09-02T04:00:00Z","v":19463,"vw":16.236182},{"c":16.36,"h":16.48,"l":16.2,"n":664,"o":16.47,"t":"2025-09-03T04:00:00Z","v":11587,"vw":16.328523},{"c":17.16,"h":17.16,"l":16.555,"n":211,"o":16.555,"t":"2025-09-04T04:00:00Z","v":12420,"vw":16.743872},{"c":17.22,"h":17.2869,"l":17.03,"n":251,"o":17.25,"t":"2025-09-05T04:00:00Z","v":16386,"vw":17.170402},{"c":17.25,"h":17.34,"l":17.08,"n":468,"o":17.25,"t":"2025-09-08T04:00:00Z","v":13633,"vw":17.221804},{"c":17.19,"h":17.26,"l":16.98,"n":293,"o":17.26,"t":"2025-09-09T04:00:00Z","v":12430,"vw":17.125584},{"c":17.225,"h":17.3,"l":16.98,"n":246,"o":17.19,"t":"2025-09-10T04:00:00Z","v":15641,"vw":17.101102},{"c":17.22,"h":17.345,"l":16.99,"n":277,"o":17.23,"t":"2025-09-11T04:00:00Z","v":18075,"vw":17.11784},{"c":17.4,"h":17.46,"l":16.94,"n":283,"o":17.2,"t":"2025-09-12T04:00:00Z","v":11196,"vw":17.187317},{"c":17.335,"h":17.49,"l":17.1804,"n":469,"o":17.34,"t":"2025-09-15T04:00:00Z","v":13734,"vw":17.307213},{"c":17.66,"h":17.75,"l":17.35,"n":339,"o":17.41,"t":"2025-09-16T04:00:00Z","v":10975,"vw":17.490765},{"c":17.4,"h":17.45,"l":17.21,"n":438,"o":17.44,"t":"2025-09-17T04:00:00Z","v":29361,"vw":17.363002},{"c":17.4,"h":17.45,"l":17.21,"n":257,"o":17.36,"t":"2025-09-18T04:00:00Z","v":16163,"vw":17.34504},{"c":16.62,"h":17.34,"l":16.61,"n":354,"o":17.32,"t":"2025-09-19T04:00:00Z","v":41819,"vw":16.859612},{"c":17.73,"h":17.73,"l":16.66,"n":729,"o":17.15,"t":"2025-09-22T04:00:00Z","v":85297,"vw":17.302415},{"c":17.75,"h":18,"l":17.2365,"n":445,"o":17.7,"t":"2025-09-23T04:00:00Z","v":26814,"vw":17.809692},{"c":17.72,"h":17.75,"l":17.5336,"n":268,"o":17.75,"t":"2025-09-24T04:00:00Z","v":13004,"vw":17.674823},{"c":17.5,"h":17.6,"l":17.03,"n":569,"o":17.59,"t":"2025-09-25T04:00:00Z","v":36476,"vw":17.378499},{"c":17.63,"h":17.675,"l":17.31,"n":430,"o":17.5,"t":"2025-09-26T04:00:00Z","v":28430,"vw":17.481312},{"c":17.54,"h":17.8,"l":17.42,"n":274,"o":17.63,"t":"2025-09-29T04:00:00Z","v":19265,"vw":17.589924},{"c":17.58,"h":17.735,"l":17.33,"n":354,"o":17.36,"t":"2025-09-30T04:00:00Z","v":16243,"vw":17.561861},{"c":17.4,"h":17.9,"l":17.27,"n":280,"o":17.58,"t":"2025-10-01T04:00:00Z","v":18886,"vw":17.495661},{"c":17.47,"h":17.58,"l":17.26,"n":237,"o":17.43,"t":"2025-10-02T04:00:00Z","v":16532,"vw":17.356928},{"c":17.57,"h":17.57,"l":17.47,"n":462,"o":17.56,"t":"2025-10-03T04:00:00Z","v":20345,"vw":17.537226},{"c":18.555,"h":18.555,"l":17.86,"n":970,"o":17.86,"t":"2025-10-06T04:00:00Z","v":63912,"vw":18.043243},{"c":19.06,"h":19.49,"l":18.525,"n":1593,"o":19.25,"t":"2025-10-07T04:00:00Z","v":142643,"vw":18.92946},{"c":19.87,"h":19.95,"l":19.35,"n":1357,"o":19.5,"t":"2025-10-08T04:00:00Z","v":79020,"vw":19.639608},{"c":21.13,"h":21.4,"l":19.8,"n":1269,"o":19.8,"t":"2025-10-09T04:00:00Z","v":179550,"vw":20.71709},{"c":21.09,"h":21.94,"l":20.75,"n":3264,"o":21.5,"t":"2025-10-10T04:00:00Z","v":344125,"vw":21.422987},{"c":21,"h":21.4,"l":20.82,"n":702,"o":21.2,"t":"2025-10-13T04:00:00Z","v":77944,"vw":21.172065},{"c":21.54,"h":21.64,"l":20.91,"n":800,"o":21.08,"t":"2025-10-14T04:00:00Z","v":97944,"vw":21.205141},{"c":21.36,"h":21.7,"l":20.97,"n":799,"o":21.7,"t":"2025-10-15T04:00:00Z","v":111132,"vw":21.267776},{"c":21.55,"h":21.79,"l":21.29,"n":724,"o":21.35,"t":"2025-10-16T04:00:00Z","v":81364,"vw":21.481851},{"c":21.75,"h":21.76,"l":21.1944,"n":981,"o":21.3,"t":"2025-10-17T04:00:00Z","v":98487,"vw":21.561726},{"c":21.82,"h":22,"l":21.6,"n":810,"o":21.86,"t":"2025-10-20T04:00:00Z","v":43263,"vw":21.757251},{"c":21.82,"h":21.93,"l":21.52,"n":683,"o":21.93,"t":"2025-10-21T04:00:00Z","v":66084,"vw":21.777129},{"c":21.2,"h":21.94,"l":20.86,"n":492,"o":21.83,"t":"2025-10-22T04:00:00Z","v":50993,"vw":21.422516},{"c":21.35,"h":21.5806,"l":21.22,"n":213,"o":21.28,"t":"2025-10-23T04:00:00Z","v":16661,"vw":21.331049},{"c":21.25,"h":21.8395,"l":20.61,"n":1548,"o":21.8395,"t":"2025-10-24T04:00:00Z","v":107837,"vw":21.217873},{"c":21.555,"h":21.7603,"l":21.3,"n":684,"o":21.33,"t":"2025-10-27T04:00:00Z","v":31489,"vw":21.493694},{"c":21,"h":21.585,"l":20.91,"n":634,"o":21.5,"t":"2025-10-28T04:00:00Z","v":37449,"vw":21.269741},{"c":21.55,"h":21.68,"l":21.2,"n":814,"o":21.21,"t":"2025-10-29T04:00:00Z","v":61037,"vw":21.375518},{"c":20.09,"h":21.98,"l":20,"n":4657,"o":21.98,"t":"2025-10-30T04:00:00Z","v":335905,"vw":20.451707},{"c":19.28,"h":20.553,"l":19.13,"n":3321,"o":20.16,"t":"2025-10-31T04:00:00Z","v":242645,"vw":19.667414},{"c":19.48,"h":20.076,"l":19,"n":2160,"o":19.28,"t":"2025-11-03T05:00:00Z","v":198677,"vw":19.55318},{"c":19.27,"h":19.41,"l":19.05,"n":695,"o":19.4,"t":"2025-11-04T05:00:00Z","v":61684,"vw":19.203718},{"c":19.33,"h":19.57,"l":19.2,"n":1143,"o":19.27,"t":"2025-11-05T05:00:00Z","v":122042,"vw":19.359482},{"c":19.41,"h":19.63,"l":19.3,"n":877,"o":19.33,"t":"2025-11-06T05:00:00Z","v":123488,"vw":19.430405},{"c":19.23,"h":19.62,"l":19.02,"n":487,"o":19.62,"t":"2025-11-07T05:00:00Z","v":39154,"vw":19.274914},{"c":19.42,"h":19.68,"l":19.16,"n":2596,"o":19.23,"t":"2025-11-10T05:00:00Z","v":159937,"vw":19.461808},{"c":19.4,"h":19.535,"l":19.3,"n":1719,"o":19.5,"t":"2025-11-11T05:00:00Z","v":162256,"vw":19.441607},{"c":18.9,"h":19.52,"l":18.88,"n":970,"o":19.45,"t":"2025-11-12T05:00:00Z","v":77368,"vw":19.124294},{"c":19.29,"h":19.465,"l":18.86,"n":1697,"o":18.9,"t":"2025-11-13T05:00:00Z","v":145803,"vw":19.252122},{"c":19.6,"h":19.87,"l":19.13,"n":2318,"o":19.13,"t":"2025-11-14T05:00:00Z","v":201477,"vw":19.611784},{"c":19.15,"h":19.7,"l":19.01,"n":1194,"o":19.41,"t":"2025-11-17T05:00:00Z","v":97988,"vw":19.345192},{"c":19.29,"h":19.33,"l":19.11,"n":1190,"o":19.15,"t":"2025-11-18T05:00:00Z","v":90258,"vw":19.262439},{"c":19.275,"h":19.36,"l":19.15,"n":1098,"o":19.32,"t":"2025-11-19T05:00:00Z","v":112606,"vw":19.265617},{"c":19.215,"h":19.43,"l":19.16,"n":1334,"o":19.27,"t":"2025-11-20T05:00:00Z","v":96850,"vw":19.295592},{"c":19.26,"h":19.31,"l":19.07,"n":1316,"o":19.22,"t":"2025-11-21T05:00:00Z","v":100944,"vw":19.243625},{"c":19.29,"h":19.4,"l":19.16,"n":1298,"o":19.4,"t":"2025-11-24T05:00:00Z","v":102924,"vw":19.298457},{"c":19.33,"h":19.45,"l":19.25,"n":1459,"o":19.42,"t":"2025-11-25T05:00:00Z","v":122814,"vw":19.33149},{"c":18.91,"h":19.615,"l":18.76,"n":930,"o":19.46,"t":"2025-11-26T05:00:00Z","v":62645,"vw":19.09878},{"c":19,"h":19.05,"l":18.83,"n":1198,"o":18.91,"t":"2025-11-28T05:00:00Z","v":100877,"vw":18.995255},{"c":19,"h":19.1,"l":18.82,"n":1979,"o":19.02,"t":"2025-12-01T05:00:00Z","v":134872,"vw":19.027598},{"c":18.79,"h":19.06,"l":18.64,"n":1136,"o":19.06,"t":"2025-12-02T05:00:00Z","v":94343,"vw":18.837884},{"c":18.99,"h":19.03,"l":18.71,"n":830,"o":18.96,"t":"2025-12-03T05:00:00Z","v":45804,"vw":18.883869},{"c":19.7,"h":19.84,"l":18.98,"n":1443,"o":18.98,"t":"2025-12-04T05:00:00Z","v":92593,"vw":19.478419},{"c":21.68,"h":21.68,"l":19.81,"n":3720,"o":19.81,"t":"2025-12-05T05:00:00Z","v":316770,"vw":20.929356},{"c":20.59,"h":21.86,"l":20.1004,"n":2061,"o":21.82,"t":"2025-12-08T05:00:00Z","v":102302,"vw":21.029279},{"c":20.52,"h":20.69,"l":20.4,"n":544,"o":20.5,"t":"2025-12-09T05:00:00Z","v":29407,"vw":20.543085},{"c":20.63,"h":20.76,"l":20.41,"n":352,"o":20.63,"t":"2025-12-10T05:00:00Z","v":17368,"vw":20.581561},{"c":20.88,"h":21,"l":20.45,"n":970,"o":20.63,"t":"2025-12-11T05:00:00Z","v":48940,"vw":20.808102},{"c":20.73,"h":21,"l":20.54,"n":841,"o":20.9,"t":"2025-12-12T05:00:00Z","v":91801,"vw":20.816419},{"c":20.47,"h":20.9676,"l":20.42,"n":1670,"o":20.71,"t":"2025-12-15T05:00:00Z","v":98082,"vw":20.687636},{"c":19.84,"h":20.59,"l":19.71,"n":2712,"o":20.51,"t":"2025-12-16T05:00:00Z","v":136062,"vw":19.926363},{"c":19.43,"h":19.86,"l":19.12,"n":2562,"o":19.84,"t":"2025-12-17T05:00:00Z","v":128831,"vw":19.427714},{"c":19.48,"h":19.81,"l":19.43,"n":1646,"o":19.55,"t":"2025-12-18T05:00:00Z","v":86865,"vw":19.567287},{"c":21.25,"h":21.33,"l":20.5,"n":4583,"o":20.75,"t":"2025-12-19T05:00:00Z","v":411444,"vw":21.088463},{"c":20.35,"h":21.325,"l":20.175,"n":2804,"o":21.32,"t":"2025-12-22T05:00:00Z","v":174452,"vw":20.629801},{"c":20.48,"h":20.84,"l":20.4,"n":2092,"o":20.65,"t":"2025-12-23T05:00:00Z","v":99157,"vw":20.599904},{"c":20.69,"h":20.9,"l":20.25,"n":549,"o":20.51,"t":"2025-12-24T05:00:00Z","v":24449,"vw":20.488892},{"c":20.5,"h":21.105,"l":20.08,"n":1260,"o":20.7,"t":"2025-12-26T05:00:00Z","v":59056,"vw":20.37309},{"c":20,"h":20.97,"l":20,"n":881,"o":20.43,"t":"2025-12-29T05:00:00Z","v":33799,"vw":20.200116},{"c":19.93,"h":20.39,"l":19.67,"n":1008,"o":20.2,"t":"2025-12-30T05:00:00Z","v":60503,"vw":19.943319},{"c":19.97,"h":20.3399,"l":19.61,"n":1358,"o":20,"t":"2025-12-31T05:00:00Z","v":64661,"vw":20.010393},{"c":20,"h":20.335,"l":19.73,"n":1026,"o":20.24,"t":"2026-01-02T05:00:00Z","v":62167,"vw":19.975653},{"c":19.75,"h":20.445,"l":19.7,"n":786,"o":20.05,"t":"2026-01-05T05:00:00Z","v":47964,"vw":19.875768},{"c":20.9,"h":22.135,"l":20.615,"n":3713,"o":21.81,"t":"2026-01-06T05:00:00Z","v":295327,"vw":21.596167},{"c":20.97,"h":21.33,"l":20.75,"n":1788,"o":21.33,"t":"2026-01-07T05:00:00Z","v":127195,"vw":20.95258},{"c":22.03,"h":22.05,"l":21.33,"n":3557,"o":21.64,"t":"2026-01-08T05:00:00Z","v":333687,"vw":21.797144},{"c":23.07,"h":23.99,"l":22.25,"n":4668,"o":22.33,"t":"2026-01-09T05:00:00Z","v":453720,"vw":23.232001},{"c":23.15,"h":24.5,"l":22.59,"n":2250,"o":24.33,"t":"2026-01-12T05:00:00Z","v":235949,"vw":23.35387},{"c":23.04,"h":24.48,"l":22.695,"n":3161,"o":23.78,"t":"2026-01-13T05:00:00Z","v":271474,"vw":23.081556},{"c":23.66,"h":23.68,"l":22.6,"n":3421,"o":22.93,"t":"2026-01-14T05:00:00Z","v":217269,"vw":23.337946},{"c":23.84,"h":24.3725,"l":23.58,"n":3486,"o":23.85,"t":"2026-01-15T05:00:00Z","v":253820,"vw":23.914141},{"c":25.22,"h":26.17,"l":23.61,"n":3997,"o":23.82,"t":"2026-01-16T05:00:00Z","v":431478,"vw":25.070499},{"c":26,"h":26.5,"l":24.16,"n":6308,"o":24.95,"t":"2026-01-20T05:00:00Z","v":503955,"vw":25.634377},{"c":26.04,"h":26.8899,"l":25.85,"n":5328,"o":26.48,"t":"2026-01-21T05:00:00Z","v":384221,"vw":26.290702},{"c":26.72,"h":27,"l":26.19,"n":3449,"o":26.39,"t":"2026-01-22T05:00:00Z","v":358946,"vw":26.743435},{"c":27.15,"h":27.4288,"l":26.33,"n":3703,"o":26.78,"t":"2026-01-23T05:00:00Z","v":287698,"vw":27.108304},{"c":26.9,"h":27.1,"l":26.13,"n":3503,"o":27.1,"t":"2026-01-26T05:00:00Z","v":275430,"vw":26.782727},{"c":27.69,"h":28.01,"l":26.82,"n":3793,"o":26.95,"t":"2026-01-27T05:00:00Z","v":303370,"vw":27.383953},{"c":28.38,"h":28.9894,"l":27.71,"n":3499,"o":27.84,"t":"2026-01-28T05:00:00Z","v":390925,"vw":28.308299},{"c":28.235,"h":28.9871,"l":27.41,"n":4857,"o":28.5,"t":"2026-01-29T05:00:00Z","v":442890,"vw":28.169015},{"c":28.45,"h":28.99,"l":27.74,"n":4703,"o":28.5,"t":"2026-01-30T05:00:00Z","v":444870,"vw":28.350257},{"c":29.03,"h":29.3599,"l":28.4,"n":3806,"o":28.45,"t":"2026-02-02T05:00:00Z","v":293172,"vw":28.88322},{"c":28.15,"h":29.19,"l":28,"n":2976,"o":29.08,"t":"2026-02-03T05:00:00Z","v":276614,"vw":28.451613},{"c":26.37,"h":28.5,"l":25.99,"n":3930,"o":28.16,"t":"2026-02-04T05:00:00Z","v":248776,"vw":26.789247},{"c":27.49,"h":27.65,"l":26.03,"n":3617,"o":26.35,"t":"2026-02-05T05:00:00Z","v":264499,"vw":26.914428},{"c":28.48,"h":28.66,"l":27.5101,"n":4400,"o":27.61,"t":"2026-02-06T05:00:00Z","v":276121,"vw":28.206912},{"c":28.35,"h":28.92,"l":27.85,"n":4271,"o":28.35,"t":"2026-02-09T05:00:00Z","v":297275,"vw":28.426459},{"c":28.89,"h":28.99,"l":27.3,"n":4393,"o":28.1,"t":"2026-02-10T05:00:00Z","v":363149,"vw":28.444907},{"c":28.58,"h":29.095,"l":27.96,"n":3716,"o":28.89,"t":"2026-02-11T05:00:00Z","v":434518,"vw":28.699069},{"c":28.54,"h":28.805,"l":28.4,"n":3344,"o":28.58,"t":"2026-02-12T05:00:00Z","v":325120,"vw":28.610531},{"c":28.49,"h":28.9,"l":28.42,"n":3278,"o":28.53,"t":"2026-02-13T05:00:00Z","v":318913,"vw":28.667846},{"c":28.77,"h":29.0858,"l":28.57,"n":2931,"o":28.75,"t":"2026-02-17T05:00:00Z","v":371655,"vw":28.847891},{"c":28.65,"h":28.96,"l":28.05,"n":4669,"o":28.8,"t":"2026-02-18T05:00:00Z","v":287060,"vw":28.565169},{"c":28.47,"h":28.59,"l":28.3,"n":3740,"o":28.32,"t":"2026-02-19T05:00:00Z","v":209404,"vw":28.426369},{"c":29.17,"h":29.5,"l":28.37,"n":5417,"o":28.45,"t":"2026-02-20T05:00:00Z","v":362028,"vw":29.121007},{"c":28.65,"h":29.195,"l":28.22,"n":3743,"o":29.1,"t":"2026-02-23T05:00:00Z","v":529670,"vw":28.490993},{"c":29.63,"h":29.8,"l":28.32,"n":4100,"o":28.49,"t":"2026-02-24T05:00:00Z","v":240840,"vw":28.906092},{"c":29.56,"h":30.68,"l":29.31,"n":2765,"o":29.68,"t":"2026-02-25T05:00:00Z","v":266406,"vw":29.916632},{"c":29.99,"h":30,"l":29.235,"n":4255,"o":29.63,"t":"2026-02-26T05:00:00Z","v":360835,"vw":29.702116},{"c":29.41,"h":29.79,"l":29.01,"n":3262,"o":29.77,"t":"2026-02-27T05:00:00Z","v":214103,"vw":29.369566},{"c":28.61,"h":29,"l":27.7101,"n":5683,"o":28.81,"t":"2026-03-02T05:00:00Z","v":416836,"vw":28.342312},{"c":27.57,"h":28.06,"l":27.06,"n":6283,"o":28,"t":"2026-03-03T05:00:00Z","v":292289,"vw":27.534341},{"c":27.72,"h":28.7,"l":26.91,"n":6066,"o":27.57,"t":"2026-03-04T05:00:00Z","v":367432,"vw":27.696197},{"c":27.74,"h":28.59,"l":27.5,"n":4553,"o":28.33,"t":"2026-03-05T05:00:00Z","v":418936,"vw":27.975099},{"c":26.96,"h":28,"l":26.81,"n":4650,"o":27.73,"t":"2026-03-06T05:00:00Z","v":266977,"vw":27.351878},{"c":27.42,"h":27.5,"l":26.25,"n":3215,"o":26.4,"t":"2026-03-09T04:00:00Z","v":288036,"vw":27.022131},{"c":28.65,"h":29.11,"l":27,"n":9808,"o":27.53,"t":"2026-03-10T04:00:00Z","v":2016854,"vw":27.856327},{"c":27.28,"h":29.15,"l":26.935,"n":4931,"o":29.13,"t":"2026-03-11T04:00:00Z","v":368420,"vw":27.550108},{"c":27.095,"h":27.395,"l":26.52,"n":3483,"o":27.15,"t":"2026-03-12T04:00:00Z","v":230902,"vw":27.070914},{"c":25.43,"h":27.17,"l":25.03,"n":5315,"o":27,"t":"2026-03-13T04:00:00Z","v":585456,"vw":25.996649},{"c":26.02,"h":26.4006,"l":25.45,"n":3588,"o":25.59,"t":"2026-03-16T04:00:00Z","v":266022,"vw":25.797397},{"c":26.92,"h":27,"l":26.01,"n":2235,"o":26.01,"t":"2026-03-17T04:00:00Z","v":115240,"vw":26.722013},{"c":26.3,"h":27.09,"l":26.26,"n":3571,"o":26.79,"t":"2026-03-18T04:00:00Z","v":155014,"vw":26.582434},{"c":25.37,"h":26.355,"l":24.98,"n":5607,"o":26.09,"t":"2026-03-19T04:00:00Z","v":473516,"vw":25.422258},{"c":24.86,"h":26.01,"l":24.539,"n":3684,"o":25.49,"t":"2026-03-20T04:00:00Z","v":282059,"vw":25.043361},{"c":24.6,"h":25.96,"l":24.46,"n":4270,"o":25.01,"t":"2026-03-23T04:00:00Z","v":249761,"vw":24.860538},{"c":24.52,"h":24.86,"l":24.02,"n":2690,"o":24.48,"t":"2026-03-24T04:00:00Z","v":214240,"vw":24.245995},{"c":25,"h":25.62,"l":24.79,"n":4861,"o":24.79,"t":"2026-03-25T04:00:00Z","v":323377,"vw":25.205813},{"c":24.99,"h":25.18,"l":24.59,"n":2215,"o":24.81,"t":"2026-03-26T04:00:00Z","v":113128,"vw":24.869968},{"c":24.69,"h":25.09,"l":24.32,"n":2630,"o":24.88,"t":"2026-03-27T04:00:00Z","v":126149,"vw":24.648842},{"c":24.55,"h":26.81,"l":24.32,"n":2883,"o":24.85,"t":"2026-03-30T04:00:00Z","v":219118,"vw":24.645967},{"c":26.59,"h":27.08,"l":24.89,"n":3849,"o":24.89,"t":"2026-03-31T04:00:00Z","v":306796,"vw":26.600345},{"c":27.03,"h":27.93,"l":26.61,"n":5678,"o":26.91,"t":"2026-04-01T04:00:00Z","v":353978,"vw":27.385173},{"c":26.63,"h":27,"l":26.075,"n":2612,"o":26.41,"t":"2026-04-02T04:00:00Z","v":109790,"vw":26.568453},{"c":26.34,"h":26.94,"l":26.07,"n":3361,"o":26.51,"t":"2026-04-06T04:00:00Z","v":139185,"vw":26.531586},{"c":26.4,"h":26.8,"l":25.85,"n":2272,"o":26.16,"t":"2026-04-07T04:00:00Z","v":173639,"vw":26.154546},{"c":27.34,"h":27.5,"l":26.82,"n":2021,"o":26.96,"t":"2026-04-08T04:00:00Z","v":145672,"vw":27.26829},{"c":27.19,"h":27.625,"l":26.94,"n":2335,"o":27.34,"t":"2026-04-09T04:00:00Z","v":104238,"vw":27.284801},{"c":27.3,"h":27.7239,"l":27.03,"n":2038,"o":27.45,"t":"2026-04-10T04:00:00Z","v":133592,"vw":27.319894},{"c":27.12,"h":27.62,"l":26.9,"n":2778,"o":27.13,"t":"2026-04-13T04:00:00Z","v":215435,"vw":27.188303},{"c":27.6,"h":28.3,"l":27.25,"n":3568,"o":27.27,"t":"2026-04-14T04:00:00Z","v":157874,"vw":27.632928},{"c":27.54,"h":28.13,"l":27.38,"n":2374,"o":27.51,"t":"2026-04-15T04:00:00Z","v":147410,"vw":27.570492},{"c":27.37,"h":27.91,"l":27,"n":2844,"o":27.54,"t":"2026-04-16T04:00:00Z","v":206547,"vw":27.160173},{"c":27.46,"h":27.71,"l":26.883,"n":4771,"o":27.48,"t":"2026-04-17T04:00:00Z","v":367422,"vw":27.068688},{"c":28.61,"h":29.43,"l":27.85,"n":5772,"o":27.99,"t":"2026-04-20T04:00:00Z","v":599251,"vw":28.625506},{"c":27.38,"h":29.19,"l":27.185,"n":10701,"o":28.61,"t":"2026-04-21T04:00:00Z","v":1083733,"vw":27.629016},{"c":27.85,"h":28.595,"l":27.06,"n":7690,"o":27.54,"t":"2026-04-22T04:00:00Z","v":909371,"vw":27.525693},{"c":26.77,"h":28.04,"l":26.45,"n":6548,"o":27.85,"t":"2026-04-23T04:00:00Z","v":415804,"vw":26.837737},{"c":26.44,"h":27.325,"l":26.04,"n":3944,"o":26.77,"t":"2026-04-24T04:00:00Z","v":310634,"vw":26.657411},{"c":27.12,"h":27.5,"l":26.4,"n":5228,"o":26.4,"t":"2026-04-27T04:00:00Z","v":616303,"vw":26.927814},{"c":26.72,"h":27.68,"l":26.65,"n":3879,"o":27.39,"t":"2026-04-28T04:00:00Z","v":193161,"vw":26.93593},{"c":26.45,"h":26.89,"l":25.91,"n":2644,"o":26.56,"t":"2026-04-29T04:00:00Z","v":209466,"vw":26.280422},{"c":27.48,"h":27.79,"l":26.43,"n":3037,"o":26.76,"t":"2026-04-30T04:00:00Z","v":1347034,"vw":26.898728},{"c":27.48,"h":27.73,"l":26.87,"n":3109,"o":27.48,"t":"2026-05-01T04:00:00Z","v":161035,"vw":27.276297},{"c":28.26,"h":28.44,"l":27.24,"n":3339,"o":27.4,"t":"2026-05-04T04:00:00Z","v":226787,"vw":28.141074},{"c":27.75,"h":29.055,"l":27.63,"n":3224,"o":28.6,"t":"2026-05-05T04:00:00Z","v":424678,"vw":28.141524},{"c":29.58,"h":29.715,"l":27.98,"n":4103,"o":27.98,"t":"2026-05-06T04:00:00Z","v":263903,"vw":29.113548},{"c":31.09,"h":31.33,"l":29.44,"n":7744,"o":31,"t":"2026-05-07T04:00:00Z","v":582768,"vw":30.594073},{"c":32.64,"h":32.76,"l":30.9,"n":7905,"o":31.02,"t":"2026-05-08T04:00:00Z","v":484957,"vw":32.185726},{"c":32.65,"h":34.475,"l":32.42,"n":7355,"o":34,"t":"2026-05-11T04:00:00Z","v":629027,"vw":33.468099},{"c":30.41,"h":32.47,"l":30.28,"n":7075,"o":32.15,"t":"2026-05-12T04:00:00Z","v":532528,"vw":30.855662},{"c":31.37,"h":31.39,"l":29.52,"n":9697,"o":31,"t":"2026-05-13T04:00:00Z","v":696060,"vw":30.713832},{"c":30.22,"h":31.29,"l":29.94,"n":3960,"o":31.29,"t":"2026-05-14T04:00:00Z","v":243144,"vw":30.385266},{"c":30.29,"h":30.56,"l":29.5,"n":4826,"o":29.89,"t":"2026-05-15T04:00:00Z","v":250917,"vw":30.059104},{"c":28.07,"h":30.7,"l":27.77,"n":6023,"o":30.7,"t":"2026-05-18T04:00:00Z","v":395623,"vw":28.654852},{"c":27.96,"h":29.3799,"l":27.685,"n":6245,"o":28.2,"t":"2026-05-19T04:00:00Z","v":290507,"vw":28.107354},{"c":27.91,"h":28.25,"l":27.35,"n":6115,"o":27.89,"t":"2026-05-20T04:00:00Z","v":428542,"vw":27.683225},{"c":31,"h":31.05,"l":28.51,"n":9942,"o":29,"t":"2026-05-21T04:00:00Z","v":966102,"vw":30.114155},{"c":29.49,"h":31.27,"l":29.16,"n":5268,"o":31.27,"t":"2026-05-22T04:00:00Z","v":487748,"vw":30.061732},{"c":29.93,"h":30.25,"l":29.11,"n":6273,"o":29.65,"t":"2026-05-26T04:00:00Z","v":273603,"vw":29.771388},{"c":29.61,"h":30.69,"l":29.5,"n":6517,"o":29.93,"t":"2026-05-27T04:00:00Z","v":297485,"vw":29.884551},{"c":29.65,"h":29.98,"l":28.99,"n":5632,"o":29.66,"t":"2026-05-28T04:00:00Z","v":307433,"vw":29.516713},{"c":22.705,"h":29.645,"l":20.01,"n":20430,"o":29.3,"t":"2026-05-29T04:00:00Z","v":2856666,"vw":24.776746},{"c":14.51,"h":16,"l":13.805,"n":66351,"o":15.78,"t":"2026-06-01T04:00:00Z","v":6679924,"vw":14.733104},{"c":12.29,"h":14,"l":12.255,"n":34993,"o":13.88,"t":"2026-06-02T04:00:00Z","v":3111209,"vw":12.773412},{"c":13.14,"h":13.43,"l":11.7,"n":16827,"o":11.7,"t":"2026-06-03T04:00:00Z","v":1682243,"vw":12.793407},{"c":11.83,"h":13,"l":11.31,"n":13694,"o":12.98,"t":"2026-06-04T04:00:00Z","v":1345842,"vw":11.814307},{"c":11.21,"h":12.045,"l":11.17,"n":9356,"o":11.67,"t":"2026-06-05T04:00:00Z","v":871868,"vw":11.367267},{"c":10.71,"h":11.46,"l":10.52,"n":12560,"o":11.2,"t":"2026-06-08T04:00:00Z","v":1468727,"vw":10.835145},{"c":10.98,"h":11.77,"l":10.65,"n":10100,"o":10.97,"t":"2026-06-09T04:00:00Z","v":1426180,"vw":11.018204},{"c":10.97,"h":11.6,"l":10.86,"n":7451,"o":10.9,"t":"2026-06-10T04:00:00Z","v":644775,"vw":11.125197},{"c":11,"h":11.33,"l":10.805,"n":5319,"o":10.92,"t":"2026-06-11T04:00:00Z","v":428160,"vw":11.038495},{"c":11.09,"h":11.55,"l":10.91,"n":4781,"o":11.01,"t":"2026-06-12T04:00:00Z","v":406958,"vw":11.224612},{"c":11.61,"h":11.67,"l":11.055,"n":7276,"o":11.5,"t":"2026-06-15T04:00:00Z","v":760068,"vw":11.374046},{"c":11.45,"h":11.65,"l":11.095,"n":6447,"o":11.59,"t":"2026-06-16T04:00:00Z","v":615748,"vw":11.368033},{"c":11.3,"h":11.67,"l":11.2,"n":6996,"o":11.38,"t":"2026-06-17T04:00:00Z","v":581086,"vw":11.357818},{"c":11.22,"h":11.77,"l":10.88,"n":8731,"o":11.6,"t":"2026-06-18T04:00:00Z","v":772616,"vw":11.191329},{"c":11.67,"h":11.88,"l":11.2,"n":5534,"o":11.35,"t":"2026-06-22T04:00:00Z","v":480739,"vw":11.53692},{"c":11.72,"h":12.17,"l":11.355,"n":8330,"o":11.41,"t":"2026-06-23T04:00:00Z","v":841949,"vw":11.905895},{"c":11.56,"h":11.76,"l":11.44,"n":7803,"o":11.7,"t":"2026-06-24T04:00:00Z","v":383854,"vw":11.583697},{"c":11.74,"h":12.005,"l":11.5,"n":6813,"o":11.56,"t":"2026-06-25T04:00:00Z","v":537915,"vw":11.857778},{"c":12,"h":12.01,"l":11.57,"n":4580,"o":11.69,"t":"2026-06-26T04:00:00Z","v":374894,"vw":11.885645},{"c":13.09,"h":13.15,"l":11.87,"n":9837,"o":12.04,"t":"2026-06-29T04:00:00Z","v":661704,"vw":12.457285},{"c":13.87,"h":13.89,"l":12.82,"n":8723,"o":13.05,"t":"2026-06-30T04:00:00Z","v":633626,"vw":13.550011},{"c":13.53,"h":13.91,"l":13.4,"n":6628,"o":13.84,"t":"2026-07-01T04:00:00Z","v":451490,"vw":13.599673},{"c":14.12,"h":14.335,"l":13.55,"n":6681,"o":13.72,"t":"2026-07-02T04:00:00Z","v":398440,"vw":14.05821},{"c":13.8,"h":14.35,"l":13.53,"n":6950,"o":14.2,"t":"2026-07-06T04:00:00Z","v":379143,"vw":13.821126},{"c":13.56,"h":13.84,"l":13.02,"n":7713,"o":13.84,"t":"2026-07-07T04:00:00Z","v":505364,"vw":13.451111},{"c":13.7,"h":13.94,"l":12.9201,"n":5369,"o":13.59,"t":"2026-07-08T04:00:00Z","v":521389,"vw":13.678052},{"c":13.7,"h":14,"l":13.235,"n":8984,"o":13.68,"t":"2026-07-09T04:00:00Z","v":524779,"vw":13.615013},{"c":13.63,"h":13.785,"l":13.27,"n":5159,"o":13.7,"t":"2026-07-10T04:00:00Z","v":201556,"vw":13.536248},{"c":13.15,"h":13.63,"l":12.88,"n":4968,"o":13.42,"t":"2026-07-13T04:00:00Z","v":302570,"vw":13.226719},{"c":12.93,"h":13.48,"l":12.89,"n":4947,"o":13.16,"t":"2026-07-14T04:00:00Z","v":312423,"vw":13.102347},{"c":13.12,"h":13.22,"l":12.6,"n":4381,"o":12.84,"t":"2026-07-15T04:00:00Z","v":236814,"vw":12.977029},{"c":12.61,"h":13.21,"l":12.32,"n":5515,"o":12.97,"t":"2026-07-16T04:00:00Z","v":296588,"vw":12.635566},{"c":12.19,"h":12.76,"l":12.11,"n":6408,"o":12.43,"t":"2026-07-17T04:00:00Z","v":304157,"vw":12.287591},{"c":11.73,"h":12.7,"l":11.645,"n":3854,"o":12.24,"t":"2026-07-20T04:00:00Z","v":258795,"vw":11.804464},{"c":11.96,"h":11.96,"l":11.62,"n":4645,"o":11.79,"t":"2026-07-21T04:00:00Z","v":327407,"vw":11.832071},{"c":11.43,"h":11.9752,"l":11.36,"n":4476,"o":11.79,"t":"2026-07-22T04:00:00Z","v":293110,"vw":11.58574},{"c":11.44,"h":11.65,"l":11.23,"n":3317,"o":11.44,"t":"2026-07-23T04:00:00Z","v":240351,"vw":11.412248},{"c":11.13,"h":11.47,"l":10.93,"n":4020,"o":11.47,"t":"2026-07-24T04:00:00Z","v":375512,"vw":11.089646},{"c":11.02,"h":11.59,"l":10.88,"n":4635,"o":11.2,"t":"2026-07-27T04:00:00Z","v":379517,"vw":11.051164},{"c":11.055,"h":11.39,"l":10.75,"n":6257,"o":10.82,"t":"2026-07-28T04:00:00Z","v":435891,"vw":10.911232},{"c":10.84,"h":11.285,"l":10.79,"n":3804,"o":11.06,"t":"2026-07-29T04:00:00Z","v":196053,"vw":10.891524},{"c":11.21,"h":11.51,"l":10.73,"n":6088,"o":10.84,"t":"2026-07-30T04:00:00Z","v":474688,"vw":10.99593},{"c":11.31,"h":11.35,"l":10.87,"n":3835,"o":11.34,"t":"2026-07-31T04:00:00Z","v":204905,"vw":11.189422},{"c":11.89,"h":12.15,"l":11.67,"n":5401,"o":11.95,"t":"2026-08-03T04:00:00Z","v":295754,"vw":11.887343},{"c":11.99,"h":12.36,"l":11.885,"n":5469,"o":12.07,"t":"2026-08-04T04:00:00Z","v":311010,"vw":12.016744},{"c":12.07,"h":12.415,"l":11.8737,"n":3687,"o":12.1,"t":"2026-08-05T04:00:00Z","v":579298,"vw":12.054354},{"c":12.38,"h":12.51,"l":11.82,"n":5081,"o":11.96,"t":"2026-08-06T04:00:00Z","v":264937,"vw":12.275672},{"c":12.68,"h":13.28,"l":12.41,"n":4904,"o":12.95,"t":"2026-08-07T04:00:00Z","v":370901,"vw":12.833242},{"c":12.76,"h":12.9009,"l":12.31,"n":4392,"o":12.31,"t":"2026-08-10T04:00:00Z","v":287355,"vw":12.702662},{"c":12.75,"h":12.9,"l":12.5101,"n":3096,"o":12.85,"t":"2026-08-11T04:00:00Z","v":143136,"vw":12.719406},{"c":12.89,"h":13.25,"l":12.83,"n":4133,"o":12.91,"t":"2026-08-12T04:00:00Z","v":253168,"vw":12.982836},{"c":12.82,"h":13.19,"l":12.64,"n":5231,"o":12.87,"t":"2026-08-13T04:00:00Z","v":191712,"vw":12.869429},{"c":12.94,"h":13.09,"l":12.5201,"n":2990,"o":12.84,"t":"2026-08-14T04:00:00Z","v":125390,"vw":12.847899},{"c":13.14,"h":13.34,"l":12.8,"n":4014,"o":12.86,"t":"2026-08-17T04:00:00Z","v":220326,"vw":13.12797},{"c":13.19,"h":13.2,"l":12.8893,"n":3446,"o":13.07,"t":"2026-08-18T04:00:00Z","v":198523,"vw":13.126314},{"c":13.57,"h":13.7,"l":13.15,"n":4026,"o":13.21,"t":"2026-08-19T04:00:00Z","v":271592,"vw":13.388908},{"c":13.125,"h":13.54,"l":13.04,"n":2616,"o":13.41,"t":"2026-08-20T04:00:00Z","v":97690,"vw":13.168779},{"c":13.085,"h":13.2746,"l":13,"n":2494,"o":13.17,"t":"2026-08-21T04:00:00Z","v":76474,"vw":13.101188},{"c":13.18,"h":13.25,"l":12.87,"n":4492,"o":13.1,"t":"2026-08-24T04:00:00Z","v":150228,"vw":13.125372},{"c":12.96,"h":13.42,"l":12.9,"n":4322,"o":13.25,"t":"2026-08-25T04:00:00Z","v":192353,"vw":13.194294},{"c":12.97,"h":13.06,"l":12.81,"n":6049,"o":12.98,"t":"2026-08-26T04:00:00Z","v":161634,"vw":12.952606},{"c":12.43,"h":13.115,"l":12.42,"n":2872,"o":12.88,"t":"2026-08-27T04:00:00Z","v":111474,"vw":12.566506},{"c":12.21,"h":12.5,"l":12.14,"n":4261,"o":12.38,"t":"2026-08-28T04:00:00Z","v":221733,"vw":12.288429},{"c":12.25,"h":12.335,"l":11.99,"n":2726,"o":12.11,"t":"2026-08-31T04:00:00Z","v":114066,"vw":12.12319},{"c":12.18,"h":12.29,"l":12.02,"n":2608,"o":12.17,"t":"2026-09-01T04:00:00Z","v":83113,"vw":12.138216},{"c":12.02,"h":12.395,"l":11.95,"n":2766,"o":12.2,"t":"2026-09-02T04:00:00Z","v":181560,"vw":12.102203},{"c":12.17,"h":12.29,"l":11.96,"n":3222,"o":12.1,"t":"2026-09-03T04:00:00Z","v":178876,"vw":12.130158},{"c":12.17,"h":12.66,"l":11.93,"n":3187,"o":12.07,"t":"2026-09-04T04:00:00Z","v":124363,"vw":12.221857},{"c":12.16,"h":12.24,"l":11.93,"n":3725,"o":12.085,"t":"2026-09-08T04:00:00Z","v":138625,"vw":12.149115},{"c":11.47,"h":12.13,"l":11.4,"n":2614,"o":12.11,"t":"2026-09-09T04:00:00Z","v":164355,"vw":11.61884},{"c":11.31,"h":11.6,"l":11,"n":5817,"o":11.34,"t":"2026-09-10T04:00:00Z","v":169319,"vw":11.329157},{"c":10.56,"h":11.98,"l":10.5,"n":3345,"o":11.39,"t":"2026-09-11T04:00:00Z","v":223963,"vw":10.824773},{"c":10.6,"h":10.835,"l":10.51,"n":3021,"o":10.56,"t":"2026-09-14T04:00:00Z","v":153183,"vw":10.640035},{"c":10.07,"h":10.61,"l":10,"n":4084,"o":10.6,"t":"2026-09-15T04:00:00Z","v":159326,"vw":10.116106},{"c":9.91,"h":10.1999,"l":9.65,"n":4530,"o":10.11,"t":"2026-09-16T04:00:00Z","v":314070,"vw":9.84387},{"c":9.98,"h":10.155,"l":9.85,"n":3512,"o":9.9,"t":"2026-09-17T04:00:00Z","v":247869,"vw":9.960451},{"c":10.14,"h":10.43,"l":9.67,"n":4430,"o":10.17,"t":"2026-09-18T04:00:00Z","v":411661,"vw":10.009386},{"c":10.14,"h":10.35,"l":10,"n":3110,"o":10.19,"t":"2026-09-21T04:00:00Z","v":201777,"vw":10.145835},{"c":10.71,"h":10.84,"l":10.26,"n":3720,"o":10.27,"t":"2026-09-22T04:00:00Z","v":206521,"vw":10.59519},{"c":9.99,"h":10.77,"l":9.88,"n":2583,"o":10.64,"t":"2026-09-23T04:00:00Z","v":143783,"vw":10.112221},{"c":9.41,"h":9.945,"l":9.21,"n":2898,"o":9.94,"t":"2026-09-24T04:00:00Z","v":205686,"vw":9.422865},{"c":9.27,"h":9.71,"l":9.1,"n":3705,"o":9.71,"t":"2026-09-25T04:00:00Z","v":239512,"vw":9.288244},{"c":9.06,"h":9.33,"l":9,"n":5552,"o":9.2,"t":"2026-09-28T04:00:00Z","v":267006,"vw":9.141654},{"c":9.13,"h":9.38,"l":9.07,"n":5216,"o":9.1,"t":"2026-09-29T04:00:00Z","v":373465,"vw":9.136838},{"c":9.34,"h":9.48,"l":9.02,"n":4296,"o":9.2,"t":"2026-09-30T04:00:00Z","v":434749,"vw":9.244198},{"c":8.76,"h":9.26,"l":8.67,"n":6566,"o":9.16,"t":"2026-10-01T04:00:00Z","v":578470,"vw":8.859354},{"c":8.73,"h":8.8254,"l":8.53,"n":7667,"o":8.82,"t":"2026-10-02T04:00:00Z","v":586319,"vw":8.664884},{"c":8.56,"h":9,"l":8.56,"n":4491,"o":8.79,"t":"2026-10-05T04:00:00Z","v":242013,"vw":8.787867},{"c":8.72,"h":8.8,"l":8.3,"n":5080,"o":8.61,"t":"2026-10-06T04:00:00Z","v":291671,"vw":8.650878},{"c":8.5,"h":8.83,"l":8.35,"n":3441,"o":8.83,"t":"2026-10-07T04:00:00Z","v":173703,"vw":8.531629},{"c":8.66,"h":8.75,"l":8.37,"n":4164,"o":8.5,"t":"2026-10-08T04:00:00Z","v":452028,"vw":8.574106},{"c":8.34,"h":8.75,"l":8.3001,"n":2907,"o":8.6,"t":"2026-10-09T04:00:00Z","v":162064,"vw":8.468498},{"c":7.88,"h":8.3252,"l":7.85,"n":5530,"o":8.27,"t":"2026-10-12T04:00:00Z","v":283975,"vw":8.042389},{"c":7.62,"h":7.84,"l":7.32,"n":4825,"o":7.84,"t":"2026-10-13T04:00:00Z","v":320244,"vw":7.593185},{"c":7.17,"h":7.74,"l":7.11,"n":8575,"o":7.51,"t":"2026-10-14T04:00:00Z","v":517721,"vw":7.334137},{"c":7.4,"h":7.6,"l":7.15,"n":9682,"o":7.25,"t":"2026-10-15T04:00:00Z","v":559217,"vw":7.408971},{"c":7.29,"h":7.46,"l":7.16,"n":3989,"o":7.33,"t":"2026-10-16T04:00:00Z","v":293710,"vw":7.261361},{"c":7.32,"h":7.46,"l":7.15,"n":4951,"o":7.25,"t":"2026-10-19T04:00:00Z","v":288396,"vw":7.328306},{"c":7.49,"h":7.79,"l":7.285,"n":5570,"o":7.29,"t":"2026-10-20T04:00:00Z","v":318692,"vw":7.535872},{"c":7.87,"h":8.02,"l":7.4,"n":4528,"o":7.54,"t":"2026-10-21T04:00:00Z","v":324110,"vw":7.789439},{"c":8.09,"h":8.3099,"l":7.725,"n":3826,"o":7.77,"t":"2026-10-22T04:00:00Z","v":427584,"vw":8.027193}],"volatilityBars":[{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-21T11:45:00Z","v":300,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-09-21T12:30:00Z","v":222,"vw":10.2},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-09-21T13:15:00Z","v":320,"vw":10.29},{"c":10.24,"h":10.35,"l":10.0171,"n":49,"o":10.19,"t":"2026-09-21T13:30:00Z","v":9481,"vw":10.197274},{"c":10.235,"h":10.31,"l":10.14,"n":56,"o":10.245,"t":"2026-09-21T13:45:00Z","v":4600,"vw":10.225638},{"c":10.165,"h":10.235,"l":10.15,"n":27,"o":10.235,"t":"2026-09-21T14:00:00Z","v":1505,"vw":10.206538},{"c":10.115,"h":10.1675,"l":10,"n":94,"o":10.1675,"t":"2026-09-21T14:15:00Z","v":6644,"vw":10.053817},{"c":10.16,"h":10.255,"l":10.03,"n":94,"o":10.04,"t":"2026-09-21T14:30:00Z","v":5011,"vw":10.143985},{"c":10.14,"h":10.19,"l":10.1,"n":56,"o":10.165,"t":"2026-09-21T14:45:00Z","v":6312,"vw":10.160763},{"c":10.16,"h":10.18,"l":10.12,"n":58,"o":10.17,"t":"2026-09-21T15:00:00Z","v":4160,"vw":10.149206},{"c":10.2,"h":10.25,"l":10.12,"n":204,"o":10.13,"t":"2026-09-21T15:15:00Z","v":18789,"vw":10.190475},{"c":10.16,"h":10.195,"l":10.15,"n":84,"o":10.18,"t":"2026-09-21T15:30:00Z","v":13463,"vw":10.190112},{"c":10.14,"h":10.16,"l":10.14,"n":49,"o":10.15,"t":"2026-09-21T15:45:00Z","v":1785,"vw":10.146},{"c":10.1,"h":10.145,"l":10.1,"n":28,"o":10.13,"t":"2026-09-21T16:00:00Z","v":1151,"vw":10.125365},{"c":10.06,"h":10.1,"l":10.06,"n":32,"o":10.095,"t":"2026-09-21T16:15:00Z","v":2166,"vw":10.090643},{"c":10.08,"h":10.15,"l":10.08,"n":71,"o":10.1081,"t":"2026-09-21T16:30:00Z","v":5563,"vw":10.109084},{"c":10.08,"h":10.1299,"l":10.08,"n":57,"o":10.09,"t":"2026-09-21T16:45:00Z","v":2611,"vw":10.09964},{"c":10.09,"h":10.11,"l":10.06,"n":55,"o":10.08,"t":"2026-09-21T17:00:00Z","v":2245,"vw":10.066639},{"c":10.06,"h":10.09,"l":10.06,"n":53,"o":10.06,"t":"2026-09-21T17:15:00Z","v":1536,"vw":10.067673},{"c":10.075,"h":10.075,"l":10.04,"n":56,"o":10.06,"t":"2026-09-21T17:30:00Z","v":1733,"vw":10.060242},{"c":10.09,"h":10.09,"l":10.06,"n":44,"o":10.075,"t":"2026-09-21T17:45:00Z","v":1622,"vw":10.081631},{"c":10.14,"h":10.14,"l":10.095,"n":29,"o":10.1,"t":"2026-09-21T18:00:00Z","v":1382,"vw":10.116189},{"c":10.11,"h":10.145,"l":10.11,"n":79,"o":10.145,"t":"2026-09-21T18:15:00Z","v":6140,"vw":10.117671},{"c":10.12,"h":10.13,"l":10.0841,"n":73,"o":10.13,"t":"2026-09-21T18:30:00Z","v":2557,"vw":10.103439},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-09-21T18:45:00Z","v":649,"vw":10.11},{"c":10.1,"h":10.1275,"l":10.1,"n":90,"o":10.125,"t":"2026-09-21T19:00:00Z","v":3286,"vw":10.104025},{"c":10.13,"h":10.135,"l":10.09,"n":106,"o":10.09,"t":"2026-09-21T19:15:00Z","v":10376,"vw":10.119437},{"c":10.15,"h":10.15,"l":10.08,"n":188,"o":10.11,"t":"2026-09-21T19:30:00Z","v":7710,"vw":10.117782},{"c":10.19,"h":10.19,"l":10.1,"n":699,"o":10.12,"t":"2026-09-21T19:45:00Z","v":30154,"vw":10.149065},{"c":10.01,"h":10.14,"l":10.01,"n":12,"o":10.14,"t":"2026-09-21T20:00:00Z","v":40642,"vw":10.138153},{"c":10.361,"h":10.361,"l":10.26,"n":52,"o":10.27,"t":"2026-09-22T13:30:00Z","v":7170,"vw":10.301338},{"c":10.49,"h":10.715,"l":10.335,"n":197,"o":10.335,"t":"2026-09-22T13:45:00Z","v":12932,"vw":10.509945},{"c":10.48,"h":10.575,"l":10.48,"n":97,"o":10.49,"t":"2026-09-22T14:00:00Z","v":8871,"vw":10.514031},{"c":10.35,"h":10.43,"l":10.35,"n":20,"o":10.43,"t":"2026-09-22T14:15:00Z","v":4149,"vw":10.392308},{"c":10.425,"h":10.59,"l":10.35,"n":48,"o":10.35,"t":"2026-09-22T14:30:00Z","v":10648,"vw":10.427424},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-09-22T14:45:00Z","v":100,"vw":10.45},{"c":10.39,"h":10.505,"l":10.39,"n":196,"o":10.47,"t":"2026-09-22T15:00:00Z","v":11498,"vw":10.434736},{"c":10.45,"h":10.46,"l":10.43,"n":7,"o":10.43,"t":"2026-09-22T15:15:00Z","v":535,"vw":10.452},{"c":10.385,"h":10.42,"l":10.38,"n":39,"o":10.39,"t":"2026-09-22T15:30:00Z","v":3662,"vw":10.392343},{"c":10.35,"h":10.41,"l":10.35,"n":23,"o":10.4,"t":"2026-09-22T15:45:00Z","v":1069,"vw":10.391111},{"c":10.405,"h":10.405,"l":10.375,"n":97,"o":10.375,"t":"2026-09-22T16:00:00Z","v":2490,"vw":10.385789},{"c":10.45,"h":10.455,"l":10.43,"n":67,"o":10.43,"t":"2026-09-22T16:15:00Z","v":3660,"vw":10.431667},{"c":10.52,"h":10.52,"l":10.474,"n":6,"o":10.474,"t":"2026-09-22T16:30:00Z","v":561,"vw":10.498521},{"c":10.545,"h":10.61,"l":10.535,"n":21,"o":10.535,"t":"2026-09-22T16:45:00Z","v":1276,"vw":10.552778},{"c":10.6,"h":10.6,"l":10.58,"n":7,"o":10.58,"t":"2026-09-22T17:00:00Z","v":259,"vw":10.59},{"c":10.555,"h":10.64,"l":10.53,"n":115,"o":10.61,"t":"2026-09-22T17:15:00Z","v":16601,"vw":10.56067},{"c":10.57,"h":10.57,"l":10.555,"n":26,"o":10.555,"t":"2026-09-22T17:30:00Z","v":1421,"vw":10.5664},{"c":10.6,"h":10.61,"l":10.56,"n":115,"o":10.565,"t":"2026-09-22T17:45:00Z","v":4062,"vw":10.581449},{"c":10.69,"h":10.71,"l":10.685,"n":35,"o":10.71,"t":"2026-09-22T18:00:00Z","v":1119,"vw":10.689286},{"c":10.66,"h":10.69,"l":10.66,"n":66,"o":10.67,"t":"2026-09-22T18:15:00Z","v":4879,"vw":10.669367},{"c":10.64,"h":10.66,"l":10.63,"n":140,"o":10.66,"t":"2026-09-22T18:30:00Z","v":5849,"vw":10.647577},{"c":10.63,"h":10.65,"l":10.61,"n":69,"o":10.63,"t":"2026-09-22T18:45:00Z","v":4392,"vw":10.633322},{"c":10.69,"h":10.69,"l":10.63,"n":145,"o":10.63,"t":"2026-09-22T19:00:00Z","v":7226,"vw":10.658194},{"c":10.79,"h":10.8199,"l":10.7,"n":112,"o":10.7,"t":"2026-09-22T19:15:00Z","v":8039,"vw":10.737395},{"c":10.82,"h":10.825,"l":10.77,"n":289,"o":10.77,"t":"2026-09-22T19:30:00Z","v":12304,"vw":10.799982},{"c":10.71,"h":10.84,"l":10.68,"n":647,"o":10.83,"t":"2026-09-22T19:45:00Z","v":27253,"vw":10.74833},{"c":10.47,"h":10.71,"l":10.47,"n":13,"o":10.71,"t":"2026-09-22T20:00:00Z","v":30664,"vw":10.706655},{"c":10.6,"h":10.77,"l":10.57,"n":46,"o":10.64,"t":"2026-09-23T13:30:00Z","v":4869,"vw":10.63664},{"c":10.4,"h":10.68,"l":10.4,"n":19,"o":10.555,"t":"2026-09-23T13:45:00Z","v":1622,"vw":10.524828},{"c":10.5627,"h":10.61,"l":10.38,"n":44,"o":10.43,"t":"2026-09-23T14:00:00Z","v":3795,"vw":10.462036},{"c":10.37,"h":10.49,"l":10.32,"n":51,"o":10.49,"t":"2026-09-23T14:30:00Z","v":1965,"vw":10.384322},{"c":10.31,"h":10.36,"l":10.24,"n":93,"o":10.28,"t":"2026-09-23T14:45:00Z","v":6931,"vw":10.288213},{"c":10.355,"h":10.355,"l":10.295,"n":34,"o":10.295,"t":"2026-09-23T15:00:00Z","v":1520,"vw":10.315061},{"c":10.34,"h":10.39,"l":10.34,"n":36,"o":10.38,"t":"2026-09-23T15:15:00Z","v":2344,"vw":10.355455},{"c":10.29,"h":10.33,"l":10.29,"n":9,"o":10.33,"t":"2026-09-23T15:45:00Z","v":540,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-23T16:00:00Z","v":100,"vw":10.3},{"c":10.25,"h":10.3,"l":10.21,"n":54,"o":10.26,"t":"2026-09-23T16:15:00Z","v":7066,"vw":10.254493},{"c":10.265,"h":10.32,"l":10.265,"n":149,"o":10.27,"t":"2026-09-23T16:30:00Z","v":7976,"vw":10.285317},{"c":10.175,"h":10.22,"l":10.175,"n":17,"o":10.22,"t":"2026-09-23T16:45:00Z","v":883,"vw":10.207454},{"c":10.12,"h":10.14,"l":10.12,"n":98,"o":10.14,"t":"2026-09-23T17:00:00Z","v":1540,"vw":10.134048},{"c":10.13,"h":10.13,"l":10.11,"n":49,"o":10.12,"t":"2026-09-23T17:15:00Z","v":1089,"vw":10.122928},{"c":10.14,"h":10.16,"l":10.1,"n":65,"o":10.11,"t":"2026-09-23T17:30:00Z","v":2302,"vw":10.130737},{"c":10.15,"h":10.16,"l":10.14,"n":15,"o":10.14,"t":"2026-09-23T17:45:00Z","v":807,"vw":10.148333},{"c":10.13,"h":10.16,"l":10.125,"n":74,"o":10.155,"t":"2026-09-23T18:00:00Z","v":3843,"vw":10.138268},{"c":10.11,"h":10.12,"l":10.1,"n":36,"o":10.12,"t":"2026-09-23T18:15:00Z","v":1562,"vw":10.111326},{"c":10.085,"h":10.12,"l":10.07,"n":56,"o":10.11,"t":"2026-09-23T18:30:00Z","v":2860,"vw":10.09792},{"c":10.065,"h":10.09,"l":10.025,"n":156,"o":10.09,"t":"2026-09-23T18:45:00Z","v":7644,"vw":10.046058},{"c":10.025,"h":10.05,"l":9.99,"n":162,"o":10.05,"t":"2026-09-23T19:00:00Z","v":7396,"vw":10.010823},{"c":9.97,"h":10.025,"l":9.94,"n":138,"o":10.025,"t":"2026-09-23T19:15:00Z","v":4335,"vw":9.993637},{"c":9.91,"h":9.95,"l":9.91,"n":143,"o":9.95,"t":"2026-09-23T19:30:00Z","v":4465,"vw":9.933528},{"c":9.97,"h":9.98,"l":9.88,"n":480,"o":9.89,"t":"2026-09-23T19:45:00Z","v":19829,"vw":9.930859},{"c":9.99,"h":9.99,"l":9.99,"n":9,"o":9.99,"t":"2026-09-23T20:00:00Z","v":36251,"vw":9.99},{"c":10.2,"h":10.2,"l":9.88,"n":2,"o":9.88,"t":"2026-09-23T21:30:00Z","v":501,"vw":10.008383},{"c":9.74,"h":9.945,"l":9.65,"n":215,"o":9.94,"t":"2026-09-24T13:30:00Z","v":6448,"vw":9.798176},{"c":9.27,"h":9.77,"l":9.27,"n":148,"o":9.76,"t":"2026-09-24T13:45:00Z","v":13956,"vw":9.488657},{"c":9.43,"h":9.47,"l":9.31,"n":100,"o":9.312,"t":"2026-09-24T14:00:00Z","v":8576,"vw":9.423301},{"c":9.47,"h":9.47,"l":9.4,"n":162,"o":9.47,"t":"2026-09-24T14:15:00Z","v":8678,"vw":9.452182},{"c":9.585,"h":9.6,"l":9.46,"n":82,"o":9.46,"t":"2026-09-24T14:30:00Z","v":4296,"vw":9.559263},{"c":9.42,"h":9.67,"l":9.41,"n":91,"o":9.49,"t":"2026-09-24T14:45:00Z","v":6713,"vw":9.487548},{"c":9.34,"h":9.41,"l":9.32,"n":79,"o":9.41,"t":"2026-09-24T15:00:00Z","v":5040,"vw":9.372611},{"c":9.275,"h":9.37,"l":9.25,"n":98,"o":9.35,"t":"2026-09-24T15:15:00Z","v":6125,"vw":9.331199},{"c":9.22,"h":9.265,"l":9.21,"n":52,"o":9.26,"t":"2026-09-24T15:30:00Z","v":3391,"vw":9.248245},{"c":9.2899,"h":9.31,"l":9.2475,"n":113,"o":9.3,"t":"2026-09-24T15:45:00Z","v":8944,"vw":9.282413},{"c":9.25,"h":9.26,"l":9.23,"n":41,"o":9.26,"t":"2026-09-24T16:00:00Z","v":2926,"vw":9.250982},{"c":9.355,"h":9.396,"l":9.25,"n":120,"o":9.26,"t":"2026-09-24T16:15:00Z","v":8129,"vw":9.340328},{"c":9.35,"h":9.45,"l":9.29,"n":112,"o":9.355,"t":"2026-09-24T16:30:00Z","v":11318,"vw":9.374794},{"c":9.35,"h":9.435,"l":9.26,"n":105,"o":9.3601,"t":"2026-09-24T16:45:00Z","v":14381,"vw":9.343283},{"c":9.43,"h":9.575,"l":9.35,"n":73,"o":9.355,"t":"2026-09-24T17:00:00Z","v":10061,"vw":9.434985},{"c":9.42,"h":9.5,"l":9.39,"n":76,"o":9.5,"t":"2026-09-24T17:15:00Z","v":6239,"vw":9.453818},{"c":9.455,"h":9.465,"l":9.42,"n":43,"o":9.42,"t":"2026-09-24T17:30:00Z","v":2553,"vw":9.440314},{"c":9.455,"h":9.5,"l":9.455,"n":14,"o":9.455,"t":"2026-09-24T17:45:00Z","v":1612,"vw":9.466732},{"c":9.463,"h":9.525,"l":9.4,"n":144,"o":9.46,"t":"2026-09-24T18:00:00Z","v":8499,"vw":9.438211},{"c":9.53,"h":9.53,"l":9.4,"n":8,"o":9.4,"t":"2026-09-24T18:15:00Z","v":324,"vw":9.476667},{"c":9.52,"h":9.525,"l":9.515,"n":11,"o":9.525,"t":"2026-09-24T18:30:00Z","v":1247,"vw":9.521635},{"c":9.54,"h":9.59,"l":9.5,"n":114,"o":9.56,"t":"2026-09-24T18:45:00Z","v":6565,"vw":9.558057},{"c":9.41,"h":9.53,"l":9.41,"n":91,"o":9.52,"t":"2026-09-24T19:00:00Z","v":7682,"vw":9.495109},{"c":9.425,"h":9.45,"l":9.4,"n":25,"o":9.4314,"t":"2026-09-24T19:15:00Z","v":1745,"vw":9.428555},{"c":9.41,"h":9.41,"l":9.38,"n":89,"o":9.41,"t":"2026-09-24T19:30:00Z","v":7830,"vw":9.403062},{"c":9.45,"h":9.46,"l":9.36,"n":307,"o":9.4,"t":"2026-09-24T19:45:00Z","v":15359,"vw":9.402143},{"c":9.41,"h":9.41,"l":9.41,"n":9,"o":9.41,"t":"2026-09-24T20:00:00Z","v":22544,"vw":9.41},{"c":9.345,"h":9.71,"l":9.1,"n":138,"o":9.71,"t":"2026-09-25T13:30:00Z","v":14048,"vw":9.315087},{"c":9.36,"h":9.47,"l":9.24,"n":166,"o":9.45,"t":"2026-09-25T13:45:00Z","v":7804,"vw":9.336449},{"c":9.28,"h":9.38,"l":9.275,"n":75,"o":9.335,"t":"2026-09-25T14:00:00Z","v":3171,"vw":9.315227},{"c":9.325,"h":9.37,"l":9.255,"n":133,"o":9.28,"t":"2026-09-25T14:15:00Z","v":7359,"vw":9.315128},{"c":9.3,"h":9.3,"l":9.27,"n":21,"o":9.27,"t":"2026-09-25T14:30:00Z","v":979,"vw":9.295},{"c":9.34,"h":9.34,"l":9.22,"n":100,"o":9.32,"t":"2026-09-25T14:45:00Z","v":5751,"vw":9.295153},{"c":9.345,"h":9.38,"l":9.3,"n":58,"o":9.359,"t":"2026-09-25T15:00:00Z","v":3153,"vw":9.351021},{"c":9.35,"h":9.39,"l":9.31,"n":71,"o":9.37,"t":"2026-09-25T15:15:00Z","v":5372,"vw":9.368055},{"c":9.33,"h":9.39,"l":9.27,"n":273,"o":9.31,"t":"2026-09-25T15:30:00Z","v":11752,"vw":9.338583},{"c":9.34,"h":9.34,"l":9.29,"n":63,"o":9.29,"t":"2026-09-25T15:45:00Z","v":3671,"vw":9.315965},{"c":9.35,"h":9.45,"l":9.31,"n":83,"o":9.31,"t":"2026-09-25T16:00:00Z","v":5959,"vw":9.385604},{"c":9.305,"h":9.33,"l":9.28,"n":47,"o":9.33,"t":"2026-09-25T16:15:00Z","v":2957,"vw":9.296135},{"c":9.31,"h":9.39,"l":9.31,"n":94,"o":9.33,"t":"2026-09-25T16:30:00Z","v":7526,"vw":9.352388},{"c":9.32,"h":9.32,"l":9.28,"n":56,"o":9.29,"t":"2026-09-25T16:45:00Z","v":4331,"vw":9.306143},{"c":9.32,"h":9.38,"l":9.305,"n":30,"o":9.305,"t":"2026-09-25T17:00:00Z","v":2447,"vw":9.335},{"c":9.25,"h":9.285,"l":9.25,"n":44,"o":9.27,"t":"2026-09-25T17:15:00Z","v":3023,"vw":9.266985},{"c":9.23,"h":9.3,"l":9.23,"n":130,"o":9.24,"t":"2026-09-25T17:30:00Z","v":7416,"vw":9.270406},{"c":9.275,"h":9.3,"l":9.25,"n":24,"o":9.26,"t":"2026-09-25T17:45:00Z","v":3700,"vw":9.282857},{"c":9.27,"h":9.3232,"l":9.27,"n":30,"o":9.3,"t":"2026-09-25T18:00:00Z","v":7399,"vw":9.306144},{"c":9.23,"h":9.275,"l":9.2,"n":118,"o":9.26,"t":"2026-09-25T18:15:00Z","v":9146,"vw":9.243171},{"c":9.2,"h":9.2762,"l":9.2,"n":119,"o":9.22,"t":"2026-09-25T18:30:00Z","v":6123,"vw":9.232697},{"c":9.21,"h":9.27,"l":9.2,"n":124,"o":9.235,"t":"2026-09-25T18:45:00Z","v":7678,"vw":9.236169},{"c":9.25,"h":9.27,"l":9.21,"n":144,"o":9.23,"t":"2026-09-25T19:00:00Z","v":9365,"vw":9.240736},{"c":9.22,"h":9.29,"l":9.19,"n":75,"o":9.25,"t":"2026-09-25T19:15:00Z","v":6542,"vw":9.234621},{"c":9.27,"h":9.31,"l":9.19,"n":248,"o":9.2001,"t":"2026-09-25T19:30:00Z","v":17448,"vw":9.244321},{"c":9.3,"h":9.31,"l":9.225,"n":675,"o":9.28,"t":"2026-09-25T19:45:00Z","v":38532,"vw":9.277242},{"c":9.27,"h":9.27,"l":9.27,"n":6,"o":9.27,"t":"2026-09-25T20:00:00Z","v":27717,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-25T20:45:00Z","v":400,"vw":9.25},{"c":9.09,"h":9.11,"l":9.09,"n":7,"o":9.11,"t":"2026-09-28T11:15:00Z","v":288,"vw":9.099174},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-09-28T11:45:00Z","v":560,"vw":9.07},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-09-28T13:00:00Z","v":340,"vw":9.15},{"c":9.01,"h":9.02,"l":9.01,"n":6,"o":9.02,"t":"2026-09-28T13:15:00Z","v":703,"vw":9.012857},{"c":9.13,"h":9.295,"l":9,"n":301,"o":9.2,"t":"2026-09-28T13:30:00Z","v":34552,"vw":9.160238},{"c":9.225,"h":9.225,"l":9.145,"n":111,"o":9.145,"t":"2026-09-28T13:45:00Z","v":4547,"vw":9.189434},{"c":9.305,"h":9.305,"l":9.16,"n":82,"o":9.16,"t":"2026-09-28T14:00:00Z","v":3804,"vw":9.250187},{"c":9.29,"h":9.33,"l":9.21,"n":143,"o":9.27,"t":"2026-09-28T14:15:00Z","v":6938,"vw":9.280759},{"c":9.22,"h":9.3,"l":9.21,"n":135,"o":9.29,"t":"2026-09-28T14:30:00Z","v":7955,"vw":9.260378},{"c":9.225,"h":9.24,"l":9.16,"n":70,"o":9.22,"t":"2026-09-28T14:45:00Z","v":5515,"vw":9.187491},{"c":9.21,"h":9.23,"l":9.16,"n":83,"o":9.2,"t":"2026-09-28T15:00:00Z","v":2958,"vw":9.195992},{"c":9.22,"h":9.22,"l":9.17,"n":97,"o":9.175,"t":"2026-09-28T15:15:00Z","v":5325,"vw":9.193233},{"c":9.22,"h":9.24,"l":9.19,"n":67,"o":9.19,"t":"2026-09-28T15:30:00Z","v":2364,"vw":9.2125},{"c":9.26,"h":9.27,"l":9.17,"n":157,"o":9.2,"t":"2026-09-28T15:45:00Z","v":6066,"vw":9.236717},{"c":9.18,"h":9.28,"l":9.18,"n":66,"o":9.28,"t":"2026-09-28T16:00:00Z","v":2817,"vw":9.224257},{"c":9.2,"h":9.23,"l":9.15,"n":122,"o":9.17,"t":"2026-09-28T16:15:00Z","v":6067,"vw":9.197806},{"c":9.18,"h":9.21,"l":9.16,"n":116,"o":9.19,"t":"2026-09-28T16:30:00Z","v":4277,"vw":9.196601},{"c":9.18,"h":9.215,"l":9.18,"n":58,"o":9.215,"t":"2026-09-28T16:45:00Z","v":2403,"vw":9.197471},{"c":9.18,"h":9.23,"l":9.16,"n":157,"o":9.19,"t":"2026-09-28T17:00:00Z","v":8038,"vw":9.205362},{"c":9.195,"h":9.21,"l":9.17,"n":128,"o":9.2,"t":"2026-09-28T17:15:00Z","v":3958,"vw":9.18707},{"c":9.18,"h":9.195,"l":9.16,"n":63,"o":9.18,"t":"2026-09-28T17:30:00Z","v":1498,"vw":9.177143},{"c":9.16,"h":9.18,"l":9.16,"n":101,"o":9.16,"t":"2026-09-28T17:45:00Z","v":2644,"vw":9.171463},{"c":9.12,"h":9.2,"l":9.12,"n":161,"o":9.18,"t":"2026-09-28T18:00:00Z","v":7240,"vw":9.161207},{"c":9.12,"h":9.135,"l":9.12,"n":108,"o":9.135,"t":"2026-09-28T18:15:00Z","v":4979,"vw":9.12683},{"c":9.145,"h":9.16,"l":9.11,"n":122,"o":9.12,"t":"2026-09-28T18:30:00Z","v":4162,"vw":9.136165},{"c":9.2,"h":9.2,"l":9.15,"n":147,"o":9.16,"t":"2026-09-28T18:45:00Z","v":4443,"vw":9.170142},{"c":9.125,"h":9.175,"l":9.12,"n":103,"o":9.175,"t":"2026-09-28T19:00:00Z","v":3647,"vw":9.136294},{"c":9.085,"h":9.145,"l":9.08,"n":235,"o":9.1425,"t":"2026-09-28T19:15:00Z","v":19466,"vw":9.122217},{"c":9.07,"h":9.12,"l":9.06,"n":426,"o":9.1,"t":"2026-09-28T19:30:00Z","v":21913,"vw":9.092318},{"c":9.06,"h":9.1099,"l":9.03,"n":901,"o":9.07,"t":"2026-09-28T19:45:00Z","v":37252,"vw":9.059557},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-09-28T20:00:00Z","v":35720,"vw":9.06},{"c":9.07,"h":9.39,"l":9.07,"n":3,"o":9.24,"t":"2026-09-29T11:15:00Z","v":10600,"vw":9.228585},{"c":9.16,"h":9.38,"l":9.1,"n":121,"o":9.1,"t":"2026-09-29T13:30:00Z","v":21689,"vw":9.142097},{"c":9.245,"h":9.3,"l":9.16,"n":101,"o":9.17,"t":"2026-09-29T13:45:00Z","v":10485,"vw":9.228143},{"c":9.1,"h":9.2,"l":9.07,"n":196,"o":9.2,"t":"2026-09-29T14:00:00Z","v":17275,"vw":9.125449},{"c":9.22,"h":9.22,"l":9.1,"n":21,"o":9.1,"t":"2026-09-29T14:15:00Z","v":702,"vw":9.136},{"c":9.135,"h":9.175,"l":9.13,"n":149,"o":9.14,"t":"2026-09-29T14:30:00Z","v":4852,"vw":9.146196},{"c":9.19,"h":9.19,"l":9.13,"n":144,"o":9.13,"t":"2026-09-29T14:45:00Z","v":7162,"vw":9.159641},{"c":9.1,"h":9.2,"l":9.1,"n":133,"o":9.18,"t":"2026-09-29T15:00:00Z","v":13256,"vw":9.149914},{"c":9.07,"h":9.115,"l":9.07,"n":151,"o":9.11,"t":"2026-09-29T15:15:00Z","v":18988,"vw":9.088456},{"c":9.09,"h":9.13,"l":9.085,"n":95,"o":9.1,"t":"2026-09-29T15:30:00Z","v":3907,"vw":9.09711},{"c":9.08,"h":9.13,"l":9.08,"n":111,"o":9.09,"t":"2026-09-29T15:45:00Z","v":6351,"vw":9.103588},{"c":9.135,"h":9.14,"l":9.09,"n":86,"o":9.09,"t":"2026-09-29T16:00:00Z","v":6077,"vw":9.12081},{"c":9.11,"h":9.145,"l":9.1,"n":186,"o":9.11,"t":"2026-09-29T16:15:00Z","v":21219,"vw":9.116083},{"c":9.085,"h":9.11,"l":9.07,"n":192,"o":9.11,"t":"2026-09-29T16:30:00Z","v":13369,"vw":9.093366},{"c":9.1,"h":9.14,"l":9.07,"n":122,"o":9.08,"t":"2026-09-29T16:45:00Z","v":9206,"vw":9.087038},{"c":9.13,"h":9.15,"l":9.115,"n":125,"o":9.115,"t":"2026-09-29T17:00:00Z","v":5434,"vw":9.130301},{"c":9.16,"h":9.21,"l":9.11,"n":254,"o":9.12,"t":"2026-09-29T17:15:00Z","v":16973,"vw":9.138815},{"c":9.185,"h":9.185,"l":9.16,"n":20,"o":9.185,"t":"2026-09-29T17:30:00Z","v":602,"vw":9.175},{"c":9.14,"h":9.18,"l":9.14,"n":153,"o":9.16,"t":"2026-09-29T17:45:00Z","v":9846,"vw":9.166667},{"c":9.15,"h":9.2,"l":9.15,"n":167,"o":9.15,"t":"2026-09-29T18:00:00Z","v":8043,"vw":9.167635},{"c":9.14,"h":9.175,"l":9.131,"n":116,"o":9.16,"t":"2026-09-29T18:15:00Z","v":7515,"vw":9.148763},{"c":9.14,"h":9.18,"l":9.14,"n":33,"o":9.16,"t":"2026-09-29T18:30:00Z","v":1446,"vw":9.150894},{"c":9.13,"h":9.16,"l":9.13,"n":118,"o":9.16,"t":"2026-09-29T18:45:00Z","v":4735,"vw":9.142776},{"c":9.16,"h":9.18,"l":9.13,"n":210,"o":9.13,"t":"2026-09-29T19:00:00Z","v":16638,"vw":9.15785},{"c":9.18,"h":9.2,"l":9.15,"n":217,"o":9.17,"t":"2026-09-29T19:15:00Z","v":10963,"vw":9.175306},{"c":9.17,"h":9.19,"l":9.15,"n":208,"o":9.17,"t":"2026-09-29T19:30:00Z","v":9832,"vw":9.170224},{"c":9.15,"h":9.24,"l":9.12,"n":822,"o":9.18,"t":"2026-09-29T19:45:00Z","v":49806,"vw":9.149867},{"c":9.13,"h":9.13,"l":9.13,"n":10,"o":9.13,"t":"2026-09-29T20:00:00Z","v":56235,"vw":9.13},{"c":9.08,"h":9.2,"l":9.02,"n":137,"o":9.2,"t":"2026-09-30T13:30:00Z","v":27595,"vw":9.128913},{"c":9.07,"h":9.15,"l":9.07,"n":131,"o":9.07,"t":"2026-09-30T13:45:00Z","v":7078,"vw":9.113353},{"c":9.19,"h":9.19,"l":9.06,"n":92,"o":9.07,"t":"2026-09-30T14:00:00Z","v":5286,"vw":9.127022},{"c":9.19,"h":9.19,"l":9.19,"n":31,"o":9.19,"t":"2026-09-30T14:15:00Z","v":1599,"vw":9.19},{"c":9.285,"h":9.285,"l":9.12,"n":104,"o":9.12,"t":"2026-09-30T14:30:00Z","v":4605,"vw":9.196792},{"c":9.29,"h":9.29,"l":9.23,"n":41,"o":9.23,"t":"2026-09-30T14:45:00Z","v":1681,"vw":9.253414},{"c":9.29,"h":9.3,"l":9.2,"n":82,"o":9.25,"t":"2026-09-30T15:00:00Z","v":2939,"vw":9.252286},{"c":9.25,"h":9.265,"l":9.22,"n":117,"o":9.25,"t":"2026-09-30T15:15:00Z","v":5078,"vw":9.237232},{"c":9.18,"h":9.27,"l":9.17,"n":103,"o":9.26,"t":"2026-09-30T15:30:00Z","v":4405,"vw":9.225},{"c":9.2,"h":9.23,"l":9.15,"n":67,"o":9.16,"t":"2026-09-30T15:45:00Z","v":2581,"vw":9.19247},{"c":9.2,"h":9.235,"l":9.2,"n":73,"o":9.21,"t":"2026-09-30T16:00:00Z","v":2410,"vw":9.208846},{"c":9.16,"h":9.17,"l":9.16,"n":13,"o":9.16,"t":"2026-09-30T16:15:00Z","v":493,"vw":9.163333},{"c":9.22,"h":9.22,"l":9.16,"n":22,"o":9.16,"t":"2026-09-30T16:30:00Z","v":909,"vw":9.19298},{"c":9.15,"h":9.2,"l":9.15,"n":119,"o":9.2,"t":"2026-09-30T16:45:00Z","v":5541,"vw":9.180489},{"c":9.1,"h":9.1555,"l":9.1,"n":86,"o":9.15,"t":"2026-09-30T17:00:00Z","v":3676,"vw":9.134537},{"c":9.08,"h":9.145,"l":9.07,"n":33,"o":9.145,"t":"2026-09-30T17:15:00Z","v":1250,"vw":9.10875},{"c":9.11,"h":9.14,"l":9.1,"n":37,"o":9.1,"t":"2026-09-30T17:30:00Z","v":1143,"vw":9.119167},{"c":9.12,"h":9.13,"l":9.12,"n":22,"o":9.13,"t":"2026-09-30T17:45:00Z","v":836,"vw":9.127171},{"c":9.135,"h":9.14,"l":9.1,"n":63,"o":9.13,"t":"2026-09-30T18:00:00Z","v":3199,"vw":9.114288},{"c":9.1,"h":9.14,"l":9.1,"n":22,"o":9.1,"t":"2026-09-30T18:15:00Z","v":1130,"vw":9.113889},{"c":9.12,"h":9.15,"l":9.12,"n":50,"o":9.12,"t":"2026-09-30T18:30:00Z","v":2425,"vw":9.129667},{"c":9.134,"h":9.14,"l":9.11,"n":74,"o":9.12,"t":"2026-09-30T18:45:00Z","v":3176,"vw":9.124059},{"c":9.345,"h":9.35,"l":9.14,"n":317,"o":9.14,"t":"2026-09-30T19:00:00Z","v":116860,"vw":9.175378},{"c":9.28,"h":9.42,"l":9.28,"n":174,"o":9.345,"t":"2026-09-30T19:15:00Z","v":20984,"vw":9.337285},{"c":9.375,"h":9.48,"l":9.21,"n":368,"o":9.25,"t":"2026-09-30T19:30:00Z","v":65797,"vw":9.305459},{"c":9.31,"h":9.395,"l":9.28,"n":887,"o":9.38,"t":"2026-09-30T19:45:00Z","v":68500,"vw":9.339194},{"c":9.34,"h":9.63,"l":9.34,"n":11,"o":9.34,"t":"2026-09-30T20:00:00Z","v":55144,"vw":9.340527},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-30T20:15:00Z","v":298,"vw":9.34},{"c":9.245,"h":9.26,"l":9.16,"n":54,"o":9.16,"t":"2026-10-01T13:30:00Z","v":4024,"vw":9.187664},{"c":8.95,"h":9.245,"l":8.95,"n":345,"o":9.245,"t":"2026-10-01T13:45:00Z","v":35360,"vw":9.065236},{"c":8.95,"h":8.96,"l":8.81,"n":276,"o":8.95,"t":"2026-10-01T14:00:00Z","v":16038,"vw":8.918735},{"c":8.93,"h":9.0499,"l":8.81,"n":253,"o":8.91,"t":"2026-10-01T14:15:00Z","v":36720,"vw":8.945638},{"c":8.85,"h":8.945,"l":8.81,"n":228,"o":8.93,"t":"2026-10-01T14:30:00Z","v":33288,"vw":8.895672},{"c":8.84,"h":8.89,"l":8.82,"n":158,"o":8.82,"t":"2026-10-01T14:45:00Z","v":10915,"vw":8.847048},{"c":8.858,"h":8.86,"l":8.835,"n":89,"o":8.84,"t":"2026-10-01T15:00:00Z","v":10027,"vw":8.843944},{"c":8.845,"h":8.86,"l":8.835,"n":142,"o":8.86,"t":"2026-10-01T15:15:00Z","v":8416,"vw":8.850427},{"c":8.885,"h":8.9,"l":8.83,"n":79,"o":8.845,"t":"2026-10-01T15:30:00Z","v":3247,"vw":8.856026},{"c":8.95,"h":8.95,"l":8.885,"n":97,"o":8.89,"t":"2026-10-01T15:45:00Z","v":4002,"vw":8.914628},{"c":8.9,"h":8.95,"l":8.83,"n":188,"o":8.935,"t":"2026-10-01T16:00:00Z","v":53897,"vw":8.899941},{"c":8.87,"h":8.965,"l":8.87,"n":83,"o":8.925,"t":"2026-10-01T16:15:00Z","v":5257,"vw":8.935302},{"c":8.82,"h":8.925,"l":8.82,"n":187,"o":8.89,"t":"2026-10-01T16:30:00Z","v":40385,"vw":8.873416},{"c":8.88,"h":8.89,"l":8.83,"n":173,"o":8.89,"t":"2026-10-01T16:45:00Z","v":31538,"vw":8.857713},{"c":8.865,"h":8.9,"l":8.84,"n":251,"o":8.84,"t":"2026-10-01T17:00:00Z","v":24680,"vw":8.882073},{"c":8.91,"h":8.945,"l":8.865,"n":111,"o":8.865,"t":"2026-10-01T17:15:00Z","v":7501,"vw":8.900552},{"c":8.92,"h":8.955,"l":8.91,"n":167,"o":8.95,"t":"2026-10-01T17:30:00Z","v":29419,"vw":8.930837},{"c":8.77,"h":8.965,"l":8.705,"n":412,"o":8.9,"t":"2026-10-01T17:45:00Z","v":27285,"vw":8.813388},{"c":8.75,"h":8.76,"l":8.7,"n":442,"o":8.75,"t":"2026-10-01T18:00:00Z","v":11792,"vw":8.747009},{"c":8.75,"h":8.785,"l":8.73,"n":153,"o":8.755,"t":"2026-10-01T18:15:00Z","v":13307,"vw":8.755945},{"c":8.77,"h":8.775,"l":8.73,"n":78,"o":8.775,"t":"2026-10-01T18:30:00Z","v":5899,"vw":8.748536},{"c":8.76,"h":8.76,"l":8.72,"n":210,"o":8.75,"t":"2026-10-01T18:45:00Z","v":13062,"vw":8.748004},{"c":8.74,"h":8.76,"l":8.73,"n":84,"o":8.76,"t":"2026-10-01T19:00:00Z","v":7535,"vw":8.73992},{"c":8.7,"h":8.74,"l":8.69,"n":287,"o":8.74,"t":"2026-10-01T19:15:00Z","v":16264,"vw":8.712854},{"c":8.725,"h":8.78,"l":8.67,"n":288,"o":8.69,"t":"2026-10-01T19:30:00Z","v":23279,"vw":8.71194},{"c":8.76,"h":8.8,"l":8.72,"n":802,"o":8.73,"t":"2026-10-01T19:45:00Z","v":60858,"vw":8.749368},{"c":8.76,"h":8.76,"l":8.76,"n":9,"o":8.76,"t":"2026-10-01T20:00:00Z","v":28142,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-01T21:45:00Z","v":697,"vw":8.76},{"c":8.685,"h":8.82,"l":8.65,"n":253,"o":8.82,"t":"2026-10-02T13:30:00Z","v":54627,"vw":8.720662},{"c":8.81,"h":8.81,"l":8.68,"n":62,"o":8.68,"t":"2026-10-02T13:45:00Z","v":5109,"vw":8.733837},{"c":8.78,"h":8.8254,"l":8.7307,"n":65,"o":8.77,"t":"2026-10-02T14:00:00Z","v":2375,"vw":8.776448},{"c":8.74,"h":8.795,"l":8.73,"n":52,"o":8.73,"t":"2026-10-02T14:15:00Z","v":2407,"vw":8.747632},{"c":8.75,"h":8.755,"l":8.745,"n":49,"o":8.745,"t":"2026-10-02T14:30:00Z","v":2692,"vw":8.747645},{"c":8.755,"h":8.79,"l":8.72,"n":114,"o":8.73,"t":"2026-10-02T14:45:00Z","v":7872,"vw":8.740807},{"c":8.69,"h":8.75,"l":8.69,"n":162,"o":8.735,"t":"2026-10-02T15:00:00Z","v":13111,"vw":8.72121},{"c":8.665,"h":8.7,"l":8.65,"n":169,"o":8.69,"t":"2026-10-02T15:15:00Z","v":13615,"vw":8.672115},{"c":8.555,"h":8.67,"l":8.54,"n":360,"o":8.67,"t":"2026-10-02T15:30:00Z","v":32099,"vw":8.58777},{"c":8.61,"h":8.61,"l":8.545,"n":155,"o":8.555,"t":"2026-10-02T15:45:00Z","v":13629,"vw":8.571939},{"c":8.55,"h":8.64,"l":8.53,"n":209,"o":8.62,"t":"2026-10-02T16:00:00Z","v":17668,"vw":8.591019},{"c":8.605,"h":8.61,"l":8.55,"n":129,"o":8.56,"t":"2026-10-02T16:15:00Z","v":11586,"vw":8.584806},{"c":8.595,"h":8.6025,"l":8.58,"n":149,"o":8.6025,"t":"2026-10-02T16:30:00Z","v":13224,"vw":8.598422},{"c":8.6,"h":8.61,"l":8.595,"n":106,"o":8.595,"t":"2026-10-02T16:45:00Z","v":8717,"vw":8.598845},{"c":8.605,"h":8.62,"l":8.59,"n":143,"o":8.61,"t":"2026-10-02T17:00:00Z","v":7465,"vw":8.60552},{"c":8.59,"h":8.62,"l":8.59,"n":252,"o":8.605,"t":"2026-10-02T17:15:00Z","v":9488,"vw":8.60729},{"c":8.61,"h":8.62,"l":8.53,"n":1104,"o":8.59,"t":"2026-10-02T17:30:00Z","v":39685,"vw":8.583519},{"c":8.63,"h":8.635,"l":8.59,"n":104,"o":8.59,"t":"2026-10-02T17:45:00Z","v":21272,"vw":8.614514},{"c":8.645,"h":8.645,"l":8.63,"n":84,"o":8.64,"t":"2026-10-02T18:00:00Z","v":10556,"vw":8.639867},{"c":8.63,"h":8.65,"l":8.63,"n":103,"o":8.645,"t":"2026-10-02T18:15:00Z","v":4011,"vw":8.635799},{"c":8.64,"h":8.65,"l":8.62,"n":128,"o":8.635,"t":"2026-10-02T18:30:00Z","v":8682,"vw":8.639406},{"c":8.6359,"h":8.65,"l":8.62,"n":68,"o":8.62,"t":"2026-10-02T18:45:00Z","v":7012,"vw":8.6268},{"c":8.62,"h":8.64,"l":8.62,"n":366,"o":8.635,"t":"2026-10-02T19:00:00Z","v":13463,"vw":8.630406},{"c":8.61,"h":8.63,"l":8.58,"n":394,"o":8.61,"t":"2026-10-02T19:15:00Z","v":29371,"vw":8.614949},{"c":8.69,"h":8.695,"l":8.63,"n":365,"o":8.63,"t":"2026-10-02T19:30:00Z","v":34397,"vw":8.659831},{"c":8.76,"h":8.795,"l":8.61,"n":1518,"o":8.67,"t":"2026-10-02T19:45:00Z","v":150723,"vw":8.71318},{"c":8.73,"h":8.73,"l":8.73,"n":6,"o":8.73,"t":"2026-10-02T20:00:00Z","v":33992,"vw":8.73},{"c":8.76,"h":8.86,"l":8.72,"n":62,"o":8.79,"t":"2026-10-05T13:30:00Z","v":3807,"vw":8.761732},{"c":8.72,"h":8.75,"l":8.63,"n":144,"o":8.7,"t":"2026-10-05T13:45:00Z","v":15452,"vw":8.709861},{"c":8.78,"h":8.81,"l":8.735,"n":71,"o":8.735,"t":"2026-10-05T14:00:00Z","v":4736,"vw":8.753938},{"c":8.775,"h":8.82,"l":8.755,"n":119,"o":8.78,"t":"2026-10-05T14:15:00Z","v":5709,"vw":8.778121},{"c":8.81,"h":8.8377,"l":8.72,"n":163,"o":8.77,"t":"2026-10-05T14:30:00Z","v":8815,"vw":8.76094},{"c":8.84,"h":8.855,"l":8.81,"n":46,"o":8.81,"t":"2026-10-05T14:45:00Z","v":2963,"vw":8.82576},{"c":8.79,"h":8.85,"l":8.79,"n":52,"o":8.82,"t":"2026-10-05T15:00:00Z","v":2953,"vw":8.826684},{"c":8.795,"h":8.83,"l":8.78,"n":129,"o":8.81,"t":"2026-10-05T15:15:00Z","v":4836,"vw":8.803408},{"c":8.8,"h":8.8309,"l":8.78,"n":99,"o":8.81,"t":"2026-10-05T15:30:00Z","v":6945,"vw":8.795749},{"c":8.79,"h":8.8,"l":8.765,"n":102,"o":8.78,"t":"2026-10-05T15:45:00Z","v":5816,"vw":8.783694},{"c":8.77,"h":8.8,"l":8.77,"n":24,"o":8.785,"t":"2026-10-05T16:00:00Z","v":1434,"vw":8.784444},{"c":8.86,"h":8.86,"l":8.785,"n":93,"o":8.785,"t":"2026-10-05T16:15:00Z","v":4404,"vw":8.815793},{"c":8.86,"h":8.89,"l":8.83,"n":72,"o":8.86,"t":"2026-10-05T16:30:00Z","v":2931,"vw":8.867421},{"c":8.881,"h":8.905,"l":8.86,"n":138,"o":8.86,"t":"2026-10-05T16:45:00Z","v":4098,"vw":8.886615},{"c":8.85,"h":8.89,"l":8.83,"n":81,"o":8.89,"t":"2026-10-05T17:00:00Z","v":3676,"vw":8.855892},{"c":8.89,"h":8.89,"l":8.845,"n":130,"o":8.845,"t":"2026-10-05T17:15:00Z","v":6558,"vw":8.858144},{"c":8.94,"h":8.94,"l":8.885,"n":135,"o":8.89,"t":"2026-10-05T17:30:00Z","v":5306,"vw":8.899511},{"c":8.92,"h":8.935,"l":8.88,"n":76,"o":8.935,"t":"2026-10-05T17:45:00Z","v":3669,"vw":8.901387},{"c":8.955,"h":8.97,"l":8.92,"n":73,"o":8.92,"t":"2026-10-05T18:00:00Z","v":4090,"vw":8.94127},{"c":8.94,"h":8.96,"l":8.92,"n":115,"o":8.945,"t":"2026-10-05T18:15:00Z","v":6880,"vw":8.938857},{"c":8.935,"h":8.95,"l":8.935,"n":84,"o":8.94,"t":"2026-10-05T18:30:00Z","v":2560,"vw":8.93709},{"c":8.95,"h":8.96,"l":8.93,"n":76,"o":8.935,"t":"2026-10-05T18:45:00Z","v":5056,"vw":8.94768},{"c":8.97,"h":8.98,"l":8.93,"n":84,"o":8.93,"t":"2026-10-05T19:00:00Z","v":5166,"vw":8.964921},{"c":8.97,"h":9,"l":8.97,"n":252,"o":8.97,"t":"2026-10-05T19:15:00Z","v":11274,"vw":8.98178},{"c":8.98,"h":9,"l":8.94,"n":173,"o":8.965,"t":"2026-10-05T19:30:00Z","v":9828,"vw":8.970576},{"c":8.59,"h":8.96,"l":8.58,"n":972,"o":8.96,"t":"2026-10-05T19:45:00Z","v":79065,"vw":8.736858},{"c":8.56,"h":8.56,"l":8.56,"n":7,"o":8.56,"t":"2026-10-05T20:00:00Z","v":13789,"vw":8.56},{"c":8.62,"h":8.63,"l":8.62,"n":2,"o":8.63,"t":"2026-10-05T20:30:00Z","v":399,"vw":8.622556},{"c":8.3,"h":8.61,"l":8.3,"n":280,"o":8.61,"t":"2026-10-06T13:30:00Z","v":21069,"vw":8.530614},{"c":8.53,"h":8.53,"l":8.32,"n":190,"o":8.32,"t":"2026-10-06T13:45:00Z","v":17810,"vw":8.417243},{"c":8.5,"h":8.605,"l":8.5,"n":90,"o":8.535,"t":"2026-10-06T14:00:00Z","v":5701,"vw":8.570183},{"c":8.5712,"h":8.5712,"l":8.47,"n":65,"o":8.51,"t":"2026-10-06T14:15:00Z","v":3382,"vw":8.524158},{"c":8.56,"h":8.59,"l":8.47,"n":186,"o":8.49,"t":"2026-10-06T14:30:00Z","v":6881,"vw":8.53961},{"c":8.65,"h":8.685,"l":8.64,"n":176,"o":8.65,"t":"2026-10-06T14:45:00Z","v":13415,"vw":8.650335},{"c":8.65,"h":8.68,"l":8.64,"n":117,"o":8.65,"t":"2026-10-06T15:00:00Z","v":5483,"vw":8.65695},{"c":8.76,"h":8.76,"l":8.655,"n":183,"o":8.67,"t":"2026-10-06T15:15:00Z","v":9394,"vw":8.680663},{"c":8.8,"h":8.8,"l":8.755,"n":55,"o":8.76,"t":"2026-10-06T15:30:00Z","v":2174,"vw":8.770382},{"c":8.71,"h":8.755,"l":8.71,"n":58,"o":8.7101,"t":"2026-10-06T15:45:00Z","v":4856,"vw":8.713534},{"c":8.71,"h":8.75,"l":8.67,"n":58,"o":8.75,"t":"2026-10-06T16:00:00Z","v":1557,"vw":8.711584},{"c":8.71,"h":8.71,"l":8.695,"n":47,"o":8.705,"t":"2026-10-06T16:15:00Z","v":772,"vw":8.703457},{"c":8.7,"h":8.71,"l":8.67,"n":62,"o":8.71,"t":"2026-10-06T16:30:00Z","v":1222,"vw":8.690148},{"c":8.74,"h":8.74,"l":8.63,"n":121,"o":8.64,"t":"2026-10-06T16:45:00Z","v":9038,"vw":8.665455},{"c":8.7,"h":8.725,"l":8.69,"n":51,"o":8.725,"t":"2026-10-06T17:00:00Z","v":1923,"vw":8.703448},{"c":8.64,"h":8.65,"l":8.64,"n":47,"o":8.65,"t":"2026-10-06T17:15:00Z","v":779,"vw":8.644286},{"c":8.73,"h":8.73,"l":8.64,"n":51,"o":8.66,"t":"2026-10-06T17:30:00Z","v":2398,"vw":8.673712},{"c":8.68,"h":8.75,"l":8.63,"n":135,"o":8.635,"t":"2026-10-06T17:45:00Z","v":2930,"vw":8.684147},{"c":8.67,"h":8.71,"l":8.65,"n":54,"o":8.65,"t":"2026-10-06T18:00:00Z","v":1900,"vw":8.685774},{"c":8.645,"h":8.73,"l":8.645,"n":103,"o":8.66,"t":"2026-10-06T18:15:00Z","v":5124,"vw":8.666233},{"c":8.66,"h":8.66,"l":8.645,"n":63,"o":8.66,"t":"2026-10-06T18:30:00Z","v":1808,"vw":8.651431},{"c":8.71,"h":8.715,"l":8.66,"n":65,"o":8.66,"t":"2026-10-06T18:45:00Z","v":2947,"vw":8.677188},{"c":8.63,"h":8.685,"l":8.63,"n":98,"o":8.685,"t":"2026-10-06T19:00:00Z","v":4227,"vw":8.654092},{"c":8.57,"h":8.63,"l":8.55,"n":180,"o":8.625,"t":"2026-10-06T19:15:00Z","v":12639,"vw":8.571234},{"c":8.57,"h":8.6,"l":8.57,"n":216,"o":8.57,"t":"2026-10-06T19:30:00Z","v":6087,"vw":8.582338},{"c":8.67,"h":8.79,"l":8.585,"n":994,"o":8.585,"t":"2026-10-06T19:45:00Z","v":104140,"vw":8.706086},{"c":8.72,"h":8.72,"l":8.72,"n":7,"o":8.72,"t":"2026-10-06T20:00:00Z","v":24353,"vw":8.72},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-07T13:15:00Z","v":104,"vw":8.83},{"c":8.56,"h":8.83,"l":8.55,"n":107,"o":8.83,"t":"2026-10-07T13:30:00Z","v":15120,"vw":8.751964},{"c":8.64,"h":8.765,"l":8.64,"n":83,"o":8.65,"t":"2026-10-07T13:45:00Z","v":7781,"vw":8.660086},{"c":8.62,"h":8.69,"l":8.62,"n":43,"o":8.68,"t":"2026-10-07T14:00:00Z","v":3437,"vw":8.659667},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-10-07T14:15:00Z","v":5124,"vw":8.62},{"c":8.61,"h":8.63,"l":8.57,"n":47,"o":8.58,"t":"2026-10-07T14:30:00Z","v":1553,"vw":8.597582},{"c":8.59,"h":8.6001,"l":8.5819,"n":31,"o":8.6001,"t":"2026-10-07T14:45:00Z","v":1738,"vw":8.593213},{"c":8.56,"h":8.56,"l":8.53,"n":26,"o":8.53,"t":"2026-10-07T15:00:00Z","v":1032,"vw":8.55},{"c":8.56,"h":8.56,"l":8.54,"n":54,"o":8.56,"t":"2026-10-07T15:15:00Z","v":1794,"vw":8.553333},{"c":8.57,"h":8.59,"l":8.565,"n":23,"o":8.565,"t":"2026-10-07T15:30:00Z","v":595,"vw":8.571993},{"c":8.6,"h":8.6,"l":8.57,"n":106,"o":8.57,"t":"2026-10-07T15:45:00Z","v":2821,"vw":8.583126},{"c":8.56,"h":8.62,"l":8.54,"n":28,"o":8.62,"t":"2026-10-07T16:00:00Z","v":2700,"vw":8.5542},{"c":8.54,"h":8.5499,"l":8.53,"n":41,"o":8.53,"t":"2026-10-07T16:15:00Z","v":1114,"vw":8.539969},{"c":8.5,"h":8.535,"l":8.5,"n":54,"o":8.52,"t":"2026-10-07T16:30:00Z","v":2115,"vw":8.520509},{"c":8.5071,"h":8.526,"l":8.5071,"n":66,"o":8.51,"t":"2026-10-07T16:45:00Z","v":1368,"vw":8.513709},{"c":8.5,"h":8.5,"l":8.46,"n":129,"o":8.5,"t":"2026-10-07T17:00:00Z","v":11128,"vw":8.497434},{"c":8.44,"h":8.48,"l":8.44,"n":33,"o":8.48,"t":"2026-10-07T17:15:00Z","v":1125,"vw":8.457143},{"c":8.5,"h":8.5,"l":8.47,"n":54,"o":8.47,"t":"2026-10-07T17:30:00Z","v":2112,"vw":8.475119},{"c":8.46,"h":8.51,"l":8.46,"n":80,"o":8.5,"t":"2026-10-07T17:45:00Z","v":2658,"vw":8.484688},{"c":8.45,"h":8.48,"l":8.45,"n":43,"o":8.455,"t":"2026-10-07T18:00:00Z","v":1153,"vw":8.4575},{"c":8.48,"h":8.48,"l":8.45,"n":71,"o":8.45,"t":"2026-10-07T18:15:00Z","v":2675,"vw":8.469583},{"c":8.47,"h":8.47,"l":8.46,"n":42,"o":8.47,"t":"2026-10-07T18:30:00Z","v":1154,"vw":8.468334},{"c":8.47,"h":8.49,"l":8.46,"n":55,"o":8.46,"t":"2026-10-07T18:45:00Z","v":1982,"vw":8.465},{"c":8.39,"h":8.46,"l":8.38,"n":171,"o":8.46,"t":"2026-10-07T19:00:00Z","v":8955,"vw":8.417668},{"c":8.36,"h":8.39,"l":8.35,"n":190,"o":8.39,"t":"2026-10-07T19:15:00Z","v":8737,"vw":8.37555},{"c":8.38,"h":8.38,"l":8.36,"n":206,"o":8.365,"t":"2026-10-07T19:30:00Z","v":7179,"vw":8.376285},{"c":8.49,"h":8.53,"l":8.39,"n":628,"o":8.39,"t":"2026-10-07T19:45:00Z","v":39768,"vw":8.486506},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-07T20:00:00Z","v":22347,"vw":8.5},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-08T08:30:00Z","v":200,"vw":8.81},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-08T10:00:00Z","v":101,"vw":8.85},{"c":8.42,"h":8.57,"l":8.37,"n":123,"o":8.48,"t":"2026-10-08T13:30:00Z","v":12394,"vw":8.436283},{"c":8.5,"h":8.56,"l":8.42,"n":173,"o":8.42,"t":"2026-10-08T13:45:00Z","v":9080,"vw":8.500722},{"c":8.66,"h":8.66,"l":8.49,"n":99,"o":8.555,"t":"2026-10-08T14:00:00Z","v":9387,"vw":8.556554},{"c":8.66,"h":8.67,"l":8.51,"n":85,"o":8.51,"t":"2026-10-08T14:15:00Z","v":7433,"vw":8.56483},{"c":8.59,"h":8.625,"l":8.58,"n":89,"o":8.625,"t":"2026-10-08T14:30:00Z","v":6070,"vw":8.588293},{"c":8.535,"h":8.56,"l":8.52,"n":65,"o":8.56,"t":"2026-10-08T14:45:00Z","v":7707,"vw":8.534288},{"c":8.56,"h":8.56,"l":8.51,"n":124,"o":8.525,"t":"2026-10-08T15:00:00Z","v":7584,"vw":8.529063},{"c":8.61,"h":8.645,"l":8.58,"n":105,"o":8.61,"t":"2026-10-08T15:15:00Z","v":10004,"vw":8.615314},{"c":8.6,"h":8.6,"l":8.56,"n":32,"o":8.58,"t":"2026-10-08T15:30:00Z","v":2308,"vw":8.577778},{"c":8.505,"h":8.6,"l":8.495,"n":110,"o":8.6,"t":"2026-10-08T15:45:00Z","v":5771,"vw":8.567778},{"c":8.47,"h":8.49,"l":8.45,"n":71,"o":8.49,"t":"2026-10-08T16:00:00Z","v":6624,"vw":8.469001},{"c":8.43,"h":8.49,"l":8.43,"n":134,"o":8.49,"t":"2026-10-08T16:15:00Z","v":7167,"vw":8.462617},{"c":8.48,"h":8.49,"l":8.4142,"n":57,"o":8.43,"t":"2026-10-08T16:30:00Z","v":3708,"vw":8.44587},{"c":8.525,"h":8.525,"l":8.45,"n":169,"o":8.48,"t":"2026-10-08T16:45:00Z","v":91197,"vw":8.478045},{"c":8.58,"h":8.615,"l":8.525,"n":382,"o":8.525,"t":"2026-10-08T17:00:00Z","v":101961,"vw":8.582926},{"c":8.565,"h":8.575,"l":8.51,"n":97,"o":8.575,"t":"2026-10-08T17:15:00Z","v":7946,"vw":8.559639},{"c":8.545,"h":8.565,"l":8.53,"n":65,"o":8.565,"t":"2026-10-08T17:30:00Z","v":6829,"vw":8.549601},{"c":8.645,"h":8.645,"l":8.59,"n":57,"o":8.6,"t":"2026-10-08T17:45:00Z","v":5258,"vw":8.618681},{"c":8.65,"h":8.65,"l":8.59,"n":52,"o":8.65,"t":"2026-10-08T18:00:00Z","v":3700,"vw":8.624355},{"c":8.71,"h":8.72,"l":8.665,"n":34,"o":8.68,"t":"2026-10-08T18:15:00Z","v":2369,"vw":8.678667},{"c":8.72,"h":8.74,"l":8.68,"n":139,"o":8.71,"t":"2026-10-08T18:30:00Z","v":7488,"vw":8.71558},{"c":8.75,"h":8.75,"l":8.71,"n":66,"o":8.72,"t":"2026-10-08T18:45:00Z","v":3549,"vw":8.723868},{"c":8.73,"h":8.75,"l":8.71,"n":85,"o":8.73,"t":"2026-10-08T19:00:00Z","v":8742,"vw":8.733285},{"c":8.695,"h":8.75,"l":8.695,"n":210,"o":8.72,"t":"2026-10-08T19:15:00Z","v":20520,"vw":8.726164},{"c":8.72,"h":8.72,"l":8.7,"n":202,"o":8.7,"t":"2026-10-08T19:30:00Z","v":15863,"vw":8.708019},{"c":8.61,"h":8.73,"l":8.61,"n":567,"o":8.73,"t":"2026-10-08T19:45:00Z","v":42736,"vw":8.679235},{"c":8.66,"h":8.66,"l":8.66,"n":10,"o":8.66,"t":"2026-10-08T20:00:00Z","v":20589,"vw":8.66},{"c":8.62,"h":8.74,"l":8.6,"n":71,"o":8.6,"t":"2026-10-09T13:30:00Z","v":7559,"vw":8.627791},{"c":8.65,"h":8.66,"l":8.645,"n":13,"o":8.645,"t":"2026-10-09T13:45:00Z","v":570,"vw":8.65},{"c":8.67,"h":8.75,"l":8.66,"n":193,"o":8.69,"t":"2026-10-09T14:00:00Z","v":14823,"vw":8.700484},{"c":8.54,"h":8.665,"l":8.54,"n":26,"o":8.665,"t":"2026-10-09T14:15:00Z","v":3441,"vw":8.623615},{"c":8.44,"h":8.54,"l":8.44,"n":35,"o":8.54,"t":"2026-10-09T14:30:00Z","v":1544,"vw":8.5},{"c":8.4714,"h":8.5,"l":8.44,"n":70,"o":8.46,"t":"2026-10-09T14:45:00Z","v":5699,"vw":8.46521},{"c":8.51,"h":8.515,"l":8.47,"n":39,"o":8.515,"t":"2026-10-09T15:00:00Z","v":1212,"vw":8.491142},{"c":8.55,"h":8.55,"l":8.5051,"n":43,"o":8.5051,"t":"2026-10-09T15:15:00Z","v":2770,"vw":8.522655},{"c":8.54,"h":8.57,"l":8.54,"n":26,"o":8.56,"t":"2026-10-09T15:30:00Z","v":2317,"vw":8.556611},{"c":8.555,"h":8.555,"l":8.555,"n":3,"o":8.555,"t":"2026-10-09T15:45:00Z","v":106,"vw":8.555},{"c":8.58,"h":8.615,"l":8.56,"n":36,"o":8.56,"t":"2026-10-09T16:00:00Z","v":1965,"vw":8.583103},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-09T16:15:00Z","v":269,"vw":8.59},{"c":8.615,"h":8.615,"l":8.615,"n":10,"o":8.615,"t":"2026-10-09T16:30:00Z","v":303,"vw":8.615},{"c":8.61,"h":8.62,"l":8.61,"n":13,"o":8.62,"t":"2026-10-09T16:45:00Z","v":1074,"vw":8.617429},{"c":8.555,"h":8.62,"l":8.52,"n":419,"o":8.62,"t":"2026-10-09T17:00:00Z","v":19355,"vw":8.581917},{"c":8.52,"h":8.535,"l":8.52,"n":38,"o":8.53,"t":"2026-10-09T17:15:00Z","v":1849,"vw":8.524924},{"c":8.47,"h":8.5256,"l":8.47,"n":46,"o":8.52,"t":"2026-10-09T17:30:00Z","v":3213,"vw":8.50073},{"c":8.45,"h":8.45,"l":8.43,"n":7,"o":8.43,"t":"2026-10-09T17:45:00Z","v":2038,"vw":8.449},{"c":8.43,"h":8.44,"l":8.42,"n":74,"o":8.43,"t":"2026-10-09T18:00:00Z","v":2525,"vw":8.431333},{"c":8.45,"h":8.465,"l":8.42,"n":93,"o":8.44,"t":"2026-10-09T18:15:00Z","v":4061,"vw":8.452646},{"c":8.425,"h":8.45,"l":8.425,"n":29,"o":8.45,"t":"2026-10-09T18:30:00Z","v":1268,"vw":8.438333},{"c":8.42,"h":8.445,"l":8.42,"n":58,"o":8.44,"t":"2026-10-09T18:45:00Z","v":2520,"vw":8.434447},{"c":8.4,"h":8.42,"l":8.4,"n":13,"o":8.415,"t":"2026-10-09T19:00:00Z","v":849,"vw":8.405625},{"c":8.4,"h":8.4,"l":8.4,"n":11,"o":8.4,"t":"2026-10-09T19:15:00Z","v":177,"vw":8.4},{"c":8.35,"h":8.38,"l":8.3001,"n":243,"o":8.38,"t":"2026-10-09T19:30:00Z","v":15280,"vw":8.334396},{"c":8.34,"h":8.37,"l":8.305,"n":581,"o":8.33,"t":"2026-10-09T19:45:00Z","v":33576,"vw":8.336541},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-10-09T20:00:00Z","v":19561,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-09T22:15:00Z","v":180,"vw":8.34},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-12T11:00:00Z","v":101,"vw":9},{"c":8.02,"h":8.3252,"l":8.01,"n":212,"o":8.27,"t":"2026-10-12T13:30:00Z","v":33825,"vw":8.146443},{"c":8.1,"h":8.23,"l":8.03,"n":236,"o":8.18,"t":"2026-10-12T13:45:00Z","v":16409,"vw":8.101098},{"c":8.17,"h":8.2,"l":8.08,"n":368,"o":8.12,"t":"2026-10-12T14:00:00Z","v":22641,"vw":8.151339},{"c":8.14,"h":8.25,"l":8.09,"n":182,"o":8.18,"t":"2026-10-12T14:15:00Z","v":9134,"vw":8.176986},{"c":8.12,"h":8.16,"l":8.1,"n":132,"o":8.115,"t":"2026-10-12T14:30:00Z","v":7098,"vw":8.138667},{"c":8.12,"h":8.13,"l":8.07,"n":192,"o":8.12,"t":"2026-10-12T14:45:00Z","v":14298,"vw":8.100903},{"c":8.14,"h":8.14,"l":8.08,"n":304,"o":8.12,"t":"2026-10-12T15:00:00Z","v":13011,"vw":8.11601},{"c":8.08,"h":8.125,"l":8.06,"n":80,"o":8.125,"t":"2026-10-12T15:15:00Z","v":3020,"vw":8.090175},{"c":8.09,"h":8.11,"l":8.05,"n":290,"o":8.08,"t":"2026-10-12T15:30:00Z","v":12553,"vw":8.080013},{"c":8.08,"h":8.1,"l":8.08,"n":77,"o":8.1,"t":"2026-10-12T15:45:00Z","v":2473,"vw":8.085134},{"c":8.05,"h":8.09,"l":8.05,"n":154,"o":8.09,"t":"2026-10-12T16:00:00Z","v":5672,"vw":8.076522},{"c":8.04,"h":8.065,"l":8.03,"n":131,"o":8.065,"t":"2026-10-12T16:15:00Z","v":5452,"vw":8.044961},{"c":8.01,"h":8.055,"l":8.01,"n":136,"o":8.03,"t":"2026-10-12T16:30:00Z","v":6951,"vw":8.027692},{"c":7.98,"h":8.03,"l":7.95,"n":432,"o":8.03,"t":"2026-10-12T16:45:00Z","v":23568,"vw":7.98248},{"c":7.96,"h":7.99,"l":7.95,"n":100,"o":7.99,"t":"2026-10-12T17:00:00Z","v":4749,"vw":7.976826},{"c":7.9401,"h":7.9753,"l":7.94,"n":99,"o":7.96,"t":"2026-10-12T17:15:00Z","v":2790,"vw":7.951199},{"c":7.98,"h":8,"l":7.94,"n":192,"o":7.94,"t":"2026-10-12T17:30:00Z","v":10709,"vw":7.957039},{"c":7.98,"h":7.995,"l":7.97,"n":59,"o":7.98,"t":"2026-10-12T17:45:00Z","v":2393,"vw":7.981154},{"c":7.99,"h":8,"l":7.99,"n":45,"o":7.99,"t":"2026-10-12T18:00:00Z","v":1896,"vw":7.994668},{"c":7.98,"h":8.01,"l":7.96,"n":120,"o":8,"t":"2026-10-12T18:15:00Z","v":5563,"vw":7.988875},{"c":7.94,"h":7.97,"l":7.94,"n":65,"o":7.97,"t":"2026-10-12T18:30:00Z","v":3038,"vw":7.948692},{"c":7.93,"h":7.93,"l":7.89,"n":191,"o":7.93,"t":"2026-10-12T18:45:00Z","v":10483,"vw":7.905359},{"c":7.92,"h":7.94,"l":7.92,"n":94,"o":7.94,"t":"2026-10-12T19:00:00Z","v":3178,"vw":7.9295},{"c":7.91,"h":7.93,"l":7.91,"n":126,"o":7.92,"t":"2026-10-12T19:15:00Z","v":5309,"vw":7.916652},{"c":7.925,"h":7.925,"l":7.88,"n":168,"o":7.91,"t":"2026-10-12T19:30:00Z","v":7528,"vw":7.909676},{"c":7.91,"h":7.925,"l":7.85,"n":490,"o":7.92,"t":"2026-10-12T19:45:00Z","v":21512,"vw":7.889022},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-12T20:00:00Z","v":12716,"vw":7.88},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-12T21:45:00Z","v":128,"vw":8.02},{"c":7.76,"h":7.76,"l":7.76,"n":17,"o":7.76,"t":"2026-10-12T23:00:00Z","v":377,"vw":7.76},{"c":7.66,"h":7.84,"l":7.65,"n":82,"o":7.84,"t":"2026-10-13T13:30:00Z","v":8106,"vw":7.778468},{"c":7.52,"h":7.7399,"l":7.52,"n":59,"o":7.66,"t":"2026-10-13T13:45:00Z","v":6062,"vw":7.639013},{"c":7.58,"h":7.63,"l":7.55,"n":27,"o":7.63,"t":"2026-10-13T14:00:00Z","v":1884,"vw":7.572857},{"c":7.455,"h":7.6,"l":7.43,"n":94,"o":7.6,"t":"2026-10-13T14:15:00Z","v":7804,"vw":7.531751},{"c":7.455,"h":7.455,"l":7.4,"n":12,"o":7.4,"t":"2026-10-13T14:30:00Z","v":398,"vw":7.439286},{"c":7.45,"h":7.49,"l":7.4,"n":64,"o":7.48,"t":"2026-10-13T14:45:00Z","v":3931,"vw":7.465916},{"c":7.43,"h":7.43,"l":7.4,"n":101,"o":7.42,"t":"2026-10-13T15:00:00Z","v":6798,"vw":7.424018},{"c":7.415,"h":7.47,"l":7.41,"n":93,"o":7.44,"t":"2026-10-13T15:15:00Z","v":10849,"vw":7.437924},{"c":7.41,"h":7.41,"l":7.37,"n":67,"o":7.4,"t":"2026-10-13T15:30:00Z","v":1613,"vw":7.395048},{"c":7.365,"h":7.39,"l":7.34,"n":88,"o":7.39,"t":"2026-10-13T15:45:00Z","v":4493,"vw":7.35656},{"c":7.41,"h":7.41,"l":7.32,"n":94,"o":7.38,"t":"2026-10-13T16:00:00Z","v":5668,"vw":7.366469},{"c":7.35,"h":7.395,"l":7.34,"n":88,"o":7.395,"t":"2026-10-13T16:15:00Z","v":4506,"vw":7.352027},{"c":7.37,"h":7.37,"l":7.35,"n":68,"o":7.35,"t":"2026-10-13T16:30:00Z","v":5506,"vw":7.359836},{"c":7.38,"h":7.3899,"l":7.37,"n":30,"o":7.38,"t":"2026-10-13T16:45:00Z","v":2019,"vw":7.381752},{"c":7.5,"h":7.5,"l":7.385,"n":207,"o":7.39,"t":"2026-10-13T17:00:00Z","v":9623,"vw":7.447765},{"c":7.62,"h":7.62,"l":7.51,"n":215,"o":7.51,"t":"2026-10-13T17:15:00Z","v":14051,"vw":7.574179},{"c":7.62,"h":7.62,"l":7.6,"n":17,"o":7.6,"t":"2026-10-13T17:30:00Z","v":609,"vw":7.615},{"c":7.61,"h":7.645,"l":7.6,"n":243,"o":7.62,"t":"2026-10-13T17:45:00Z","v":14435,"vw":7.617484},{"c":7.615,"h":7.62,"l":7.6,"n":20,"o":7.62,"t":"2026-10-13T18:00:00Z","v":1106,"vw":7.614084},{"c":7.64,"h":7.66,"l":7.62,"n":112,"o":7.63,"t":"2026-10-13T18:15:00Z","v":5215,"vw":7.638889},{"c":7.65,"h":7.65,"l":7.6,"n":118,"o":7.645,"t":"2026-10-13T18:30:00Z","v":6727,"vw":7.629323},{"c":7.64,"h":7.66,"l":7.625,"n":75,"o":7.625,"t":"2026-10-13T18:45:00Z","v":5330,"vw":7.641426},{"c":7.69,"h":7.69,"l":7.635,"n":185,"o":7.635,"t":"2026-10-13T19:00:00Z","v":8826,"vw":7.666352},{"c":7.71,"h":7.73,"l":7.665,"n":131,"o":7.68,"t":"2026-10-13T19:15:00Z","v":6224,"vw":7.692724},{"c":7.74,"h":7.7881,"l":7.73,"n":262,"o":7.73,"t":"2026-10-13T19:30:00Z","v":16397,"vw":7.756045},{"c":7.59,"h":7.74,"l":7.55,"n":1175,"o":7.74,"t":"2026-10-13T19:45:00Z","v":91804,"vw":7.626524},{"c":7.62,"h":7.62,"l":7.62,"n":11,"o":7.62,"t":"2026-10-13T20:00:00Z","v":54317,"vw":7.62},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-14T13:00:00Z","v":189,"vw":7.5},{"c":7.5,"h":7.5,"l":7.3,"n":29,"o":7.33,"t":"2026-10-14T13:15:00Z","v":4001,"vw":7.432552},{"c":7.635,"h":7.635,"l":7.455,"n":245,"o":7.51,"t":"2026-10-14T13:30:00Z","v":46681,"vw":7.523583},{"c":7.65,"h":7.74,"l":7.62,"n":73,"o":7.7,"t":"2026-10-14T13:45:00Z","v":4870,"vw":7.686335},{"c":7.56,"h":7.66,"l":7.51,"n":271,"o":7.66,"t":"2026-10-14T14:00:00Z","v":21758,"vw":7.583984},{"c":7.47,"h":7.6,"l":7.47,"n":310,"o":7.56,"t":"2026-10-14T14:15:00Z","v":22345,"vw":7.552319},{"c":7.54,"h":7.54,"l":7.46,"n":377,"o":7.46,"t":"2026-10-14T14:30:00Z","v":25241,"vw":7.493021},{"c":7.49,"h":7.58,"l":7.475,"n":179,"o":7.58,"t":"2026-10-14T14:45:00Z","v":12669,"vw":7.514238},{"c":7.4726,"h":7.49,"l":7.43,"n":210,"o":7.48,"t":"2026-10-14T15:00:00Z","v":11195,"vw":7.455203},{"c":7.475,"h":7.475,"l":7.44,"n":181,"o":7.47,"t":"2026-10-14T15:15:00Z","v":11076,"vw":7.454242},{"c":7.39,"h":7.47,"l":7.35,"n":240,"o":7.47,"t":"2026-10-14T15:30:00Z","v":16987,"vw":7.43036},{"c":7.33,"h":7.395,"l":7.33,"n":253,"o":7.39,"t":"2026-10-14T15:45:00Z","v":13502,"vw":7.367064},{"c":7.3499,"h":7.38,"l":7.32,"n":183,"o":7.33,"t":"2026-10-14T16:00:00Z","v":11771,"vw":7.352954},{"c":7.29,"h":7.37,"l":7.29,"n":224,"o":7.31,"t":"2026-10-14T16:15:00Z","v":13238,"vw":7.330471},{"c":7.28,"h":7.31,"l":7.27,"n":176,"o":7.31,"t":"2026-10-14T16:30:00Z","v":8428,"vw":7.284357},{"c":7.29,"h":7.29,"l":7.25,"n":237,"o":7.28,"t":"2026-10-14T16:45:00Z","v":11475,"vw":7.273609},{"c":7.32,"h":7.34,"l":7.305,"n":270,"o":7.318,"t":"2026-10-14T17:00:00Z","v":11783,"vw":7.32514},{"c":7.255,"h":7.35,"l":7.25,"n":248,"o":7.33,"t":"2026-10-14T17:15:00Z","v":13492,"vw":7.296805},{"c":7.25,"h":7.3,"l":7.24,"n":327,"o":7.255,"t":"2026-10-14T17:30:00Z","v":11668,"vw":7.277635},{"c":7.24,"h":7.26,"l":7.24,"n":144,"o":7.24,"t":"2026-10-14T17:45:00Z","v":6288,"vw":7.245683},{"c":7.2,"h":7.24,"l":7.1907,"n":230,"o":7.24,"t":"2026-10-14T18:00:00Z","v":7877,"vw":7.214348},{"c":7.22,"h":7.22,"l":7.2,"n":264,"o":7.205,"t":"2026-10-14T18:15:00Z","v":9126,"vw":7.205873},{"c":7.17,"h":7.225,"l":7.15,"n":149,"o":7.225,"t":"2026-10-14T18:30:00Z","v":7745,"vw":7.178244},{"c":7.18,"h":7.19,"l":7.165,"n":243,"o":7.165,"t":"2026-10-14T18:45:00Z","v":9290,"vw":7.179724},{"c":7.15,"h":7.16,"l":7.14,"n":126,"o":7.16,"t":"2026-10-14T19:00:00Z","v":6790,"vw":7.149446},{"c":7.165,"h":7.17,"l":7.14,"n":248,"o":7.14,"t":"2026-10-14T19:15:00Z","v":14317,"vw":7.159829},{"c":7.17,"h":7.19,"l":7.155,"n":469,"o":7.165,"t":"2026-10-14T19:30:00Z","v":24842,"vw":7.171442},{"c":7.19,"h":7.21,"l":7.11,"n":1283,"o":7.18,"t":"2026-10-14T19:45:00Z","v":90516,"vw":7.163494},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-14T20:00:00Z","v":35730,"vw":7.17},{"c":7.12,"h":7.15,"l":7.1,"n":30,"o":7.1001,"t":"2026-10-14T22:30:00Z","v":6072,"vw":7.122328},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-15T13:15:00Z","v":443,"vw":7.27},{"c":7.26,"h":7.28,"l":7.15,"n":268,"o":7.25,"t":"2026-10-15T13:30:00Z","v":34690,"vw":7.224264},{"c":7.37,"h":7.41,"l":7.3,"n":83,"o":7.31,"t":"2026-10-15T13:45:00Z","v":5984,"vw":7.344892},{"c":7.43,"h":7.44,"l":7.4,"n":19,"o":7.4,"t":"2026-10-15T14:00:00Z","v":1814,"vw":7.424116},{"c":7.375,"h":7.49,"l":7.375,"n":281,"o":7.43,"t":"2026-10-15T14:15:00Z","v":22179,"vw":7.451463},{"c":7.53,"h":7.53,"l":7.3598,"n":362,"o":7.4,"t":"2026-10-15T14:30:00Z","v":13731,"vw":7.463907},{"c":7.45,"h":7.51,"l":7.44,"n":391,"o":7.48,"t":"2026-10-15T14:45:00Z","v":12097,"vw":7.4687},{"c":7.52,"h":7.52,"l":7.445,"n":503,"o":7.455,"t":"2026-10-15T15:00:00Z","v":19154,"vw":7.489493},{"c":7.49,"h":7.54,"l":7.47,"n":128,"o":7.53,"t":"2026-10-15T15:15:00Z","v":4366,"vw":7.502854},{"c":7.53,"h":7.57,"l":7.485,"n":256,"o":7.485,"t":"2026-10-15T15:30:00Z","v":12883,"vw":7.531712},{"c":7.52,"h":7.55,"l":7.51,"n":160,"o":7.51,"t":"2026-10-15T15:45:00Z","v":7860,"vw":7.526424},{"c":7.5,"h":7.54,"l":7.5,"n":113,"o":7.51,"t":"2026-10-15T16:00:00Z","v":5357,"vw":7.516043},{"c":7.51,"h":7.52,"l":7.5,"n":188,"o":7.5,"t":"2026-10-15T16:15:00Z","v":6958,"vw":7.509399},{"c":7.53,"h":7.55,"l":7.51,"n":288,"o":7.51,"t":"2026-10-15T16:30:00Z","v":13190,"vw":7.5317},{"c":7.54,"h":7.56,"l":7.53,"n":94,"o":7.54,"t":"2026-10-15T16:45:00Z","v":4608,"vw":7.539488},{"c":7.51,"h":7.56,"l":7.51,"n":82,"o":7.55,"t":"2026-10-15T17:00:00Z","v":4574,"vw":7.534522},{"c":7.52,"h":7.54,"l":7.51,"n":46,"o":7.51,"t":"2026-10-15T17:15:00Z","v":1379,"vw":7.525},{"c":7.54,"h":7.56,"l":7.5,"n":236,"o":7.52,"t":"2026-10-15T17:30:00Z","v":10324,"vw":7.53103},{"c":7.6,"h":7.6,"l":7.55,"n":87,"o":7.55,"t":"2026-10-15T17:45:00Z","v":4892,"vw":7.573574},{"c":7.55,"h":7.59,"l":7.55,"n":87,"o":7.59,"t":"2026-10-15T18:00:00Z","v":4065,"vw":7.562573},{"c":7.5,"h":7.57,"l":7.5,"n":136,"o":7.56,"t":"2026-10-15T18:15:00Z","v":7561,"vw":7.530203},{"c":7.5,"h":7.52,"l":7.49,"n":138,"o":7.5,"t":"2026-10-15T18:30:00Z","v":9207,"vw":7.500779},{"c":7.44,"h":7.5,"l":7.41,"n":411,"o":7.5,"t":"2026-10-15T18:45:00Z","v":19372,"vw":7.447611},{"c":7.525,"h":7.525,"l":7.44,"n":359,"o":7.47,"t":"2026-10-15T19:00:00Z","v":13897,"vw":7.45622},{"c":7.41,"h":7.47,"l":7.41,"n":336,"o":7.47,"t":"2026-10-15T19:15:00Z","v":12351,"vw":7.441451},{"c":7.4,"h":7.46,"l":7.3,"n":792,"o":7.41,"t":"2026-10-15T19:30:00Z","v":76791,"vw":7.397406},{"c":7.41,"h":7.41,"l":7.335,"n":2310,"o":7.38,"t":"2026-10-15T19:45:00Z","v":159717,"vw":7.36951},{"c":7.52,"h":7.52,"l":7.4,"n":9,"o":7.4,"t":"2026-10-15T20:00:00Z","v":48592,"vw":7.400318},{"c":7.26,"h":7.33,"l":7.24,"n":29,"o":7.33,"t":"2026-10-16T13:30:00Z","v":1549,"vw":7.279906},{"c":7.295,"h":7.38,"l":7.22,"n":94,"o":7.25,"t":"2026-10-16T13:45:00Z","v":16391,"vw":7.284492},{"c":7.335,"h":7.34,"l":7.3,"n":41,"o":7.3,"t":"2026-10-16T14:00:00Z","v":876,"vw":7.317857},{"c":7.305,"h":7.355,"l":7.305,"n":35,"o":7.355,"t":"2026-10-16T14:15:00Z","v":1225,"vw":7.31375},{"c":7.375,"h":7.375,"l":7.21,"n":134,"o":7.255,"t":"2026-10-16T14:30:00Z","v":21313,"vw":7.300555},{"c":7.39,"h":7.46,"l":7.38,"n":25,"o":7.38,"t":"2026-10-16T14:45:00Z","v":1419,"vw":7.388445},{"c":7.33,"h":7.4,"l":7.32,"n":70,"o":7.36,"t":"2026-10-16T15:00:00Z","v":2950,"vw":7.371244},{"c":7.3,"h":7.35,"l":7.26,"n":63,"o":7.32,"t":"2026-10-16T15:15:00Z","v":3118,"vw":7.3004},{"c":7.2,"h":7.3,"l":7.2,"n":65,"o":7.3,"t":"2026-10-16T15:30:00Z","v":7572,"vw":7.242493},{"c":7.215,"h":7.26,"l":7.21,"n":31,"o":7.26,"t":"2026-10-16T15:45:00Z","v":1008,"vw":7.234286},{"c":7.22,"h":7.26,"l":7.2,"n":187,"o":7.21,"t":"2026-10-16T16:00:00Z","v":11189,"vw":7.223984},{"c":7.21,"h":7.23,"l":7.2,"n":88,"o":7.225,"t":"2026-10-16T16:15:00Z","v":10373,"vw":7.209265},{"c":7.21,"h":7.23,"l":7.18,"n":156,"o":7.21,"t":"2026-10-16T16:30:00Z","v":15331,"vw":7.20439},{"c":7.22,"h":7.22,"l":7.175,"n":34,"o":7.2,"t":"2026-10-16T16:45:00Z","v":1335,"vw":7.206481},{"c":7.185,"h":7.225,"l":7.185,"n":43,"o":7.225,"t":"2026-10-16T17:00:00Z","v":1589,"vw":7.200455},{"c":7.2,"h":7.2,"l":7.16,"n":55,"o":7.175,"t":"2026-10-16T17:15:00Z","v":1948,"vw":7.180769},{"c":7.225,"h":7.225,"l":7.19,"n":75,"o":7.205,"t":"2026-10-16T17:30:00Z","v":2959,"vw":7.21575},{"c":7.18,"h":7.22,"l":7.17,"n":80,"o":7.2,"t":"2026-10-16T17:45:00Z","v":4350,"vw":7.19697},{"c":7.18,"h":7.19,"l":7.17,"n":92,"o":7.18,"t":"2026-10-16T18:00:00Z","v":4414,"vw":7.180448},{"c":7.2,"h":7.2,"l":7.19,"n":37,"o":7.19,"t":"2026-10-16T18:15:00Z","v":2123,"vw":7.1975},{"c":7.235,"h":7.235,"l":7.21,"n":32,"o":7.21,"t":"2026-10-16T18:30:00Z","v":1125,"vw":7.2175},{"c":7.24,"h":7.24,"l":7.2,"n":73,"o":7.23,"t":"2026-10-16T18:45:00Z","v":2538,"vw":7.219167},{"c":7.24,"h":7.245,"l":7.2,"n":95,"o":7.23,"t":"2026-10-16T19:00:00Z","v":7427,"vw":7.22421},{"c":7.26,"h":7.29,"l":7.24,"n":112,"o":7.245,"t":"2026-10-16T19:15:00Z","v":9153,"vw":7.266423},{"c":7.215,"h":7.27,"l":7.21,"n":387,"o":7.26,"t":"2026-10-16T19:30:00Z","v":18347,"vw":7.235381},{"c":7.27,"h":7.31,"l":7.2,"n":805,"o":7.22,"t":"2026-10-16T19:45:00Z","v":62059,"vw":7.265947},{"c":7.29,"h":7.29,"l":7.28,"n":8,"o":7.29,"t":"2026-10-16T20:00:00Z","v":46488,"vw":7.289972},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-19T13:30:00Z","v":3598,"vw":7.25},{"c":7.29,"h":7.39,"l":7.29,"n":30,"o":7.385,"t":"2026-10-19T13:45:00Z","v":1523,"vw":7.347131},{"c":7.39,"h":7.39,"l":7.255,"n":158,"o":7.3,"t":"2026-10-19T14:00:00Z","v":9805,"vw":7.31837},{"c":7.34,"h":7.38,"l":7.34,"n":31,"o":7.38,"t":"2026-10-19T14:15:00Z","v":1394,"vw":7.367727},{"c":7.31,"h":7.425,"l":7.31,"n":160,"o":7.36,"t":"2026-10-19T14:30:00Z","v":18850,"vw":7.356116},{"c":7.25,"h":7.33,"l":7.23,"n":46,"o":7.33,"t":"2026-10-19T14:45:00Z","v":3482,"vw":7.264695},{"c":7.215,"h":7.26,"l":7.15,"n":322,"o":7.26,"t":"2026-10-19T15:00:00Z","v":21737,"vw":7.196135},{"c":7.265,"h":7.275,"l":7.225,"n":329,"o":7.225,"t":"2026-10-19T15:15:00Z","v":14036,"vw":7.256161},{"c":7.345,"h":7.37,"l":7.265,"n":197,"o":7.265,"t":"2026-10-19T15:30:00Z","v":6986,"vw":7.313358},{"c":7.32,"h":7.365,"l":7.31,"n":69,"o":7.345,"t":"2026-10-19T15:45:00Z","v":5897,"vw":7.320953},{"c":7.31,"h":7.31,"l":7.28,"n":69,"o":7.3,"t":"2026-10-19T16:00:00Z","v":5250,"vw":7.297123},{"c":7.355,"h":7.355,"l":7.28,"n":14,"o":7.28,"t":"2026-10-19T16:15:00Z","v":895,"vw":7.328},{"c":7.41,"h":7.41,"l":7.31,"n":32,"o":7.33,"t":"2026-10-19T16:30:00Z","v":1389,"vw":7.355556},{"c":7.35,"h":7.39,"l":7.35,"n":83,"o":7.39,"t":"2026-10-19T16:45:00Z","v":5069,"vw":7.372251},{"c":7.378,"h":7.38,"l":7.35,"n":46,"o":7.35,"t":"2026-10-19T17:00:00Z","v":3023,"vw":7.368833},{"c":7.41,"h":7.42,"l":7.36,"n":142,"o":7.378,"t":"2026-10-19T17:15:00Z","v":7594,"vw":7.384561},{"c":7.41,"h":7.42,"l":7.4,"n":96,"o":7.41,"t":"2026-10-19T17:30:00Z","v":4535,"vw":7.406185},{"c":7.395,"h":7.42,"l":7.38,"n":58,"o":7.42,"t":"2026-10-19T17:45:00Z","v":2589,"vw":7.407642},{"c":7.38,"h":7.4,"l":7.3601,"n":113,"o":7.37,"t":"2026-10-19T18:00:00Z","v":4948,"vw":7.378339},{"c":7.38,"h":7.38,"l":7.36,"n":65,"o":7.36,"t":"2026-10-19T18:15:00Z","v":2735,"vw":7.363979},{"c":7.4,"h":7.46,"l":7.375,"n":165,"o":7.38,"t":"2026-10-19T18:30:00Z","v":10828,"vw":7.4222},{"c":7.405,"h":7.415,"l":7.385,"n":98,"o":7.385,"t":"2026-10-19T18:45:00Z","v":3287,"vw":7.401343},{"c":7.415,"h":7.425,"l":7.39,"n":169,"o":7.405,"t":"2026-10-19T19:00:00Z","v":3767,"vw":7.413845},{"c":7.4,"h":7.42,"l":7.39,"n":152,"o":7.415,"t":"2026-10-19T19:15:00Z","v":8235,"vw":7.402972},{"c":7.385,"h":7.43,"l":7.38,"n":163,"o":7.43,"t":"2026-10-19T19:30:00Z","v":12144,"vw":7.393208},{"c":7.32,"h":7.3831,"l":7.3,"n":822,"o":7.38,"t":"2026-10-19T19:45:00Z","v":70552,"vw":7.329376},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-10-19T20:00:00Z","v":34200,"vw":7.32},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-19T21:30:00Z","v":100,"vw":7.46},{"c":7.33,"h":7.435,"l":7.285,"n":94,"o":7.29,"t":"2026-10-20T13:30:00Z","v":23104,"vw":7.383804},{"c":7.61,"h":7.7099,"l":7.53,"n":23,"o":7.53,"t":"2026-10-20T13:45:00Z","v":2334,"vw":7.627072},{"c":7.66,"h":7.66,"l":7.57,"n":160,"o":7.6,"t":"2026-10-20T14:00:00Z","v":14348,"vw":7.60558},{"c":7.72,"h":7.735,"l":7.66,"n":273,"o":7.71,"t":"2026-10-20T14:15:00Z","v":13984,"vw":7.698678},{"c":7.79,"h":7.79,"l":7.65,"n":144,"o":7.7562,"t":"2026-10-20T14:30:00Z","v":16149,"vw":7.712205},{"c":7.785,"h":7.785,"l":7.68,"n":371,"o":7.76,"t":"2026-10-20T14:45:00Z","v":16488,"vw":7.708892},{"c":7.625,"h":7.74,"l":7.625,"n":130,"o":7.74,"t":"2026-10-20T15:00:00Z","v":10215,"vw":7.695994},{"c":7.61,"h":7.66,"l":7.6,"n":333,"o":7.63,"t":"2026-10-20T15:15:00Z","v":13724,"vw":7.614013},{"c":7.685,"h":7.685,"l":7.6,"n":75,"o":7.63,"t":"2026-10-20T15:30:00Z","v":2544,"vw":7.620903},{"c":7.64,"h":7.66,"l":7.6,"n":55,"o":7.66,"t":"2026-10-20T15:45:00Z","v":3755,"vw":7.623253},{"c":7.55,"h":7.6,"l":7.55,"n":78,"o":7.6,"t":"2026-10-20T16:00:00Z","v":4987,"vw":7.575867},{"c":7.51,"h":7.53,"l":7.5,"n":49,"o":7.53,"t":"2026-10-20T16:15:00Z","v":2478,"vw":7.50422},{"c":7.51,"h":7.56,"l":7.51,"n":40,"o":7.525,"t":"2026-10-20T16:30:00Z","v":3050,"vw":7.525196},{"c":7.53,"h":7.53,"l":7.48,"n":102,"o":7.5,"t":"2026-10-20T16:45:00Z","v":4900,"vw":7.49261},{"c":7.48,"h":7.5,"l":7.445,"n":82,"o":7.48,"t":"2026-10-20T17:00:00Z","v":2213,"vw":7.469172},{"c":7.46,"h":7.485,"l":7.44,"n":162,"o":7.46,"t":"2026-10-20T17:15:00Z","v":8489,"vw":7.464429},{"c":7.46,"h":7.49,"l":7.46,"n":47,"o":7.46,"t":"2026-10-20T17:30:00Z","v":2729,"vw":7.477316},{"c":7.515,"h":7.52,"l":7.48,"n":58,"o":7.495,"t":"2026-10-20T17:45:00Z","v":2885,"vw":7.503002},{"c":7.495,"h":7.51,"l":7.48,"n":52,"o":7.505,"t":"2026-10-20T18:00:00Z","v":3100,"vw":7.492897},{"c":7.455,"h":7.51,"l":7.45,"n":44,"o":7.5,"t":"2026-10-20T18:15:00Z","v":2544,"vw":7.487509},{"c":7.445,"h":7.45,"l":7.44,"n":75,"o":7.44,"t":"2026-10-20T18:30:00Z","v":1879,"vw":7.4425},{"c":7.46,"h":7.495,"l":7.445,"n":81,"o":7.445,"t":"2026-10-20T18:45:00Z","v":2308,"vw":7.463452},{"c":7.5,"h":7.52,"l":7.48,"n":234,"o":7.495,"t":"2026-10-20T19:00:00Z","v":8149,"vw":7.497317},{"c":7.455,"h":7.5,"l":7.455,"n":72,"o":7.49,"t":"2026-10-20T19:15:00Z","v":4683,"vw":7.473005},{"c":7.49,"h":7.5,"l":7.45,"n":222,"o":7.455,"t":"2026-10-20T19:30:00Z","v":10060,"vw":7.466065},{"c":7.49,"h":7.5,"l":7.43,"n":834,"o":7.48,"t":"2026-10-20T19:45:00Z","v":59704,"vw":7.472504},{"c":7.49,"h":7.49,"l":7.49,"n":13,"o":7.49,"t":"2026-10-20T20:00:00Z","v":60693,"vw":7.49},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T21:00:00Z","v":200,"vw":7.47},{"c":7.4,"h":7.625,"l":7.4,"n":15,"o":7.54,"t":"2026-10-21T13:30:00Z","v":12221,"vw":7.530128},{"c":7.577,"h":7.652,"l":7.46,"n":107,"o":7.55,"t":"2026-10-21T13:45:00Z","v":7888,"vw":7.631117},{"c":7.61,"h":7.64,"l":7.52,"n":80,"o":7.577,"t":"2026-10-21T14:00:00Z","v":6273,"vw":7.594175},{"c":7.61,"h":7.63,"l":7.6,"n":147,"o":7.63,"t":"2026-10-21T14:15:00Z","v":7407,"vw":7.602751},{"c":7.645,"h":7.66,"l":7.6,"n":104,"o":7.6,"t":"2026-10-21T14:30:00Z","v":7461,"vw":7.627397},{"c":7.79,"h":7.79,"l":7.635,"n":371,"o":7.635,"t":"2026-10-21T14:45:00Z","v":42392,"vw":7.690907},{"c":7.835,"h":7.86,"l":7.78,"n":182,"o":7.795,"t":"2026-10-21T15:00:00Z","v":8233,"vw":7.810947},{"c":7.79,"h":7.83,"l":7.78,"n":110,"o":7.83,"t":"2026-10-21T15:15:00Z","v":4814,"vw":7.795469},{"c":7.76,"h":7.78,"l":7.76,"n":103,"o":7.77,"t":"2026-10-21T15:30:00Z","v":3324,"vw":7.76445},{"c":7.8,"h":7.83,"l":7.77,"n":177,"o":7.77,"t":"2026-10-21T15:45:00Z","v":22640,"vw":7.78818},{"c":7.81,"h":7.84,"l":7.8,"n":126,"o":7.8268,"t":"2026-10-21T16:00:00Z","v":13291,"vw":7.817777},{"c":7.795,"h":7.81,"l":7.76,"n":115,"o":7.78,"t":"2026-10-21T16:15:00Z","v":10726,"vw":7.788458},{"c":7.81,"h":7.84,"l":7.795,"n":45,"o":7.795,"t":"2026-10-21T16:30:00Z","v":3092,"vw":7.816512},{"c":7.815,"h":7.815,"l":7.79,"n":59,"o":7.81,"t":"2026-10-21T16:45:00Z","v":4360,"vw":7.79932},{"c":7.82,"h":7.83,"l":7.82,"n":24,"o":7.83,"t":"2026-10-21T17:00:00Z","v":1964,"vw":7.825294},{"c":7.81,"h":7.845,"l":7.81,"n":29,"o":7.84,"t":"2026-10-21T17:15:00Z","v":1544,"vw":7.841667},{"c":7.845,"h":7.845,"l":7.825,"n":32,"o":7.835,"t":"2026-10-21T17:30:00Z","v":3292,"vw":7.826031},{"c":7.835,"h":7.8864,"l":7.835,"n":36,"o":7.835,"t":"2026-10-21T17:45:00Z","v":1047,"vw":7.841425},{"c":7.78,"h":7.845,"l":7.78,"n":141,"o":7.8,"t":"2026-10-21T18:00:00Z","v":7049,"vw":7.804072},{"c":7.865,"h":7.865,"l":7.8,"n":77,"o":7.8,"t":"2026-10-21T18:15:00Z","v":3350,"vw":7.822833},{"c":7.91,"h":7.92,"l":7.85,"n":95,"o":7.85,"t":"2026-10-21T18:30:00Z","v":7015,"vw":7.896006},{"c":7.89,"h":7.92,"l":7.87,"n":170,"o":7.92,"t":"2026-10-21T18:45:00Z","v":9045,"vw":7.893417},{"c":7.91,"h":8.02,"l":7.89,"n":152,"o":7.89,"t":"2026-10-21T19:00:00Z","v":10923,"vw":7.974654},{"c":7.95,"h":7.95,"l":7.95,"n":9,"o":7.95,"t":"2026-10-21T19:15:00Z","v":286,"vw":7.95},{"c":7.875,"h":7.99,"l":7.84,"n":315,"o":7.98,"t":"2026-10-21T19:30:00Z","v":38551,"vw":7.891732},{"c":7.9,"h":7.905,"l":7.78,"n":402,"o":7.83,"t":"2026-10-21T19:45:00Z","v":31823,"vw":7.862947},{"c":7.87,"h":7.87,"l":7.87,"n":9,"o":7.87,"t":"2026-10-21T20:00:00Z","v":34587,"vw":7.87},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-22T08:00:00Z","v":437,"vw":7.77},{"c":7.9,"h":8.01,"l":7.725,"n":28,"o":7.77,"t":"2026-10-22T13:30:00Z","v":30673,"vw":7.984665},{"c":8.055,"h":8.1999,"l":7.78,"n":34,"o":7.905,"t":"2026-10-22T13:45:00Z","v":4633,"vw":8.08494},{"c":7.865,"h":8.3099,"l":7.86,"n":88,"o":8.3099,"t":"2026-10-22T14:00:00Z","v":10778,"vw":7.999457},{"c":7.865,"h":7.865,"l":7.73,"n":19,"o":7.865,"t":"2026-10-22T14:15:00Z","v":3459,"vw":7.790674},{"c":7.87,"h":7.9239,"l":7.73,"n":89,"o":7.73,"t":"2026-10-22T14:30:00Z","v":6786,"vw":7.852183},{"c":7.93,"h":7.93,"l":7.885,"n":43,"o":7.91,"t":"2026-10-22T14:45:00Z","v":3437,"vw":7.903847},{"c":7.89,"h":7.91,"l":7.89,"n":77,"o":7.9,"t":"2026-10-22T15:00:00Z","v":3727,"vw":7.905292},{"c":7.9,"h":7.98,"l":7.9,"n":34,"o":7.92,"t":"2026-10-22T15:15:00Z","v":1104,"vw":7.925519},{"c":7.97,"h":8,"l":7.95,"n":94,"o":7.95,"t":"2026-10-22T15:30:00Z","v":7397,"vw":7.984034},{"c":8.01,"h":8.01,"l":8.01,"n":7,"o":8.01,"t":"2026-10-22T15:45:00Z","v":234,"vw":8.01},{"c":8.04,"h":8.08,"l":8.04,"n":30,"o":8.07,"t":"2026-10-22T16:00:00Z","v":1374,"vw":8.066667},{"c":7.9521,"h":8.08,"l":7.9521,"n":42,"o":8.08,"t":"2026-10-22T16:15:00Z","v":2618,"vw":8.06205},{"c":7.965,"h":8.027,"l":7.93,"n":50,"o":7.995,"t":"2026-10-22T16:30:00Z","v":2930,"vw":7.969914},{"c":8.02,"h":8.0587,"l":7.955,"n":373,"o":8,"t":"2026-10-22T16:45:00Z","v":41786,"vw":7.987113},{"c":8.09,"h":8.09,"l":7.985,"n":99,"o":8.02,"t":"2026-10-22T17:00:00Z","v":3211,"vw":8.046494},{"c":8.12,"h":8.12,"l":8.075,"n":49,"o":8.075,"t":"2026-10-22T17:15:00Z","v":2843,"vw":8.083647},{"c":8.1299,"h":8.1299,"l":8.09,"n":28,"o":8.105,"t":"2026-10-22T17:30:00Z","v":1011,"vw":8.110155},{"c":8.09,"h":8.13,"l":8.035,"n":132,"o":8.06,"t":"2026-10-22T17:45:00Z","v":9401,"vw":8.098845},{"c":8.09,"h":8.11,"l":8.06,"n":62,"o":8.08,"t":"2026-10-22T18:00:00Z","v":1336,"vw":8.088889},{"c":8.11,"h":8.18,"l":8.04,"n":138,"o":8.08,"t":"2026-10-22T18:15:00Z","v":10695,"vw":8.116178},{"c":8.09,"h":8.12,"l":8.055,"n":67,"o":8.09,"t":"2026-10-22T18:30:00Z","v":4609,"vw":8.078386},{"c":8.08,"h":8.095,"l":8.065,"n":103,"o":8.095,"t":"2026-10-22T18:45:00Z","v":4654,"vw":8.078532},{"c":8.075,"h":8.1,"l":8.065,"n":61,"o":8.065,"t":"2026-10-22T19:00:00Z","v":1877,"vw":8.081154},{"c":8.055,"h":8.09,"l":8.055,"n":68,"o":8.07,"t":"2026-10-22T19:15:00Z","v":3171,"vw":8.073761},{"c":8.07,"h":8.07,"l":8.005,"n":230,"o":8.04,"t":"2026-10-22T19:30:00Z","v":8268,"vw":8.029566},{"c":8.115,"h":8.13,"l":8.04,"n":658,"o":8.05,"t":"2026-10-22T19:45:00Z","v":46221,"vw":8.100007},{"c":8.09,"h":8.09,"l":8.09,"n":10,"o":8.09,"t":"2026-10-22T20:00:00Z","v":16537,"vw":8.09},{"c":8.4255,"h":8.4255,"l":8.4255,"n":1,"o":8.4255,"t":"2026-10-22T21:45:00Z","v":100,"vw":8.4255}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21270680244420012,"strike":14.463694850159428,"iv":1.2393042742111255,"gamma":0.03836763334701233,"theta":-0.009144965205071121,"vega":0.0031602513531738914,"rho":0.0004930862910532156,"breakevenPct":74.19027538548013},{"delta":0.15,"premium":0.34640359407460597,"strike":14.081704016929697,"iv":1.406219789844791,"gamma":0.04548463847276193,"theta":-0.013653785972021411,"vega":0.004267478309501866,"rho":0.0007204116379176436,"breakevenPct":71.24333999174297},{"delta":0.2,"premium":0.4801003857050119,"strike":13.699713183699966,"iv":1.573135305478457,"gamma":0.052601643598511535,"theta":-0.0181626067389717,"vega":0.005374705265829841,"rho":0.000947736984782072,"breakevenPct":68.29640459800581},{"delta":0.25,"premium":0.6137971773354177,"strike":13.317722350470236,"iv":1.7400508211121224,"gamma":0.059718648724261136,"theta":-0.022671427505921993,"vega":0.006481932222157816,"rho":0.0011750623316465001,"breakevenPct":65.34946920426863},{"delta":0.3,"premium":0.7474939689658237,"strike":12.935731517240505,"iv":1.9069663367457879,"gamma":0.06683565385001074,"theta":-0.027180248272872284,"vega":0.007589159178485791,"rho":0.0014023876785109284,"breakevenPct":62.402533810531466},{"delta":0.35,"premium":0.8811907605962294,"strike":12.553740684010773,"iv":2.0738818523794533,"gamma":0.07395265897576034,"theta":-0.03168906903982257,"vega":0.008696386134813766,"rho":0.0016297130253753564,"breakevenPct":59.455598416794295}],"put":[{"delta":0.1,"premium":0.6499204620990188,"strike":3.3306820699672937,"iv":4.472162605878532,"gamma":0.02639379116467897,"theta":-0.02358733100464763,"vega":0.003705564056484264,"rho":-0.0011882406963780894,"breakevenPct":68.1827593867631},{"delta":0.15,"premium":0.6802262055452081,"strike":4.340873518173604,"iv":3.7140026169206184,"gamma":0.04668149927201939,"theta":-0.022452405531550097,"vega":0.004825640813774166,"rho":-0.001552523953712472,"breakevenPct":56.552758736829915},{"delta":0.2,"premium":0.7105319489913975,"strike":5.351064966379914,"iv":2.955842627962704,"gamma":0.06696920737935982,"theta":-0.021317480058452562,"vega":0.005945717571064069,"rho":-0.0019168072110468549,"breakevenPct":44.92275808689672},{"delta":0.25,"premium":0.7408376924375868,"strike":6.361256414586224,"iv":2.1976826390047903,"gamma":0.08725691548670023,"theta":-0.02018255458535503,"vega":0.007065794328353971,"rho":-0.0022810904683812374,"breakevenPct":33.292757436963534},{"delta":0.3,"premium":0.7711434358837761,"strike":7.371447862792534,"iv":1.439522650046876,"gamma":0.10754462359404066,"theta":-0.0190476291122575,"vega":0.008185871085643873,"rho":-0.00264537372571562,"breakevenPct":21.662756787030347},{"delta":0.35,"premium":1.1258008554209908,"strike":7.967734473894654,"iv":1.4163568746792052,"gamma":0.10753951797656909,"theta":-0.020492901696891767,"vega":0.008528895153211535,"rho":-0.0032619449833087627,"breakevenPct":18.794924711012243},{"delta":0.4,"premium":1.5277521066285358,"strike":8.503669475504715,"iv":1.5003608634241408,"gamma":0.10457551007135572,"theta":-0.02231439386543297,"vega":0.008758616895508073,"rho":-0.003915302442719878,"breakevenPct":17.204707508442482},{"delta":0.45,"premium":1.9297033578360807,"strike":9.039604477114773,"iv":1.584364852169076,"gamma":0.10161150216614236,"theta":-0.024135886033974173,"vega":0.008988338637804608,"rho":-0.004568659902130992,"breakevenPct":15.614490305872726},{"delta":0.5,"premium":2.331654609043625,"strike":9.575539478724833,"iv":1.6683688409140114,"gamma":0.09864749426092899,"theta":-0.025957378202515372,"vega":0.009218060380101143,"rho":-0.005222017361542107,"breakevenPct":14.024273103302969},{"delta":0.55,"premium":2.7768380502177727,"strike":10.158547562772215,"iv":1.7371410371449498,"gamma":0.09541325730303558,"theta":-0.027170515806855727,"vega":0.009324246617509312,"rho":-0.0059102256118649145,"breakevenPct":12.388469378025718},{"delta":0.6,"premium":3.3866363685724417,"strike":10.920795460715551,"iv":1.7479152541879777,"gamma":0.0911500712599375,"theta":-0.02606722641673903,"vega":0.008960047663227166,"rho":-0.006731134950659166,"breakevenPct":10.579086200900713},{"delta":0.65,"premium":3.9964346869271123,"strike":11.683043358658889,"iv":1.7586894712310053,"gamma":0.0868868852168394,"theta":-0.02496393702662233,"vega":0.008595848708945017,"rho":-0.007552044289453419,"breakevenPct":8.769703023775705},{"delta":0.7,"premium":4.606233005281781,"strike":12.445291256602225,"iv":1.7694636882740329,"gamma":0.08262369917374132,"theta":-0.023860647636505635,"vega":0.008231649754662871,"rho":-0.00837295362824767,"breakevenPct":6.9603198466507},{"delta":0.75,"premium":9.239425820859058,"strike":17.089425820859056,"iv":2.44284551836283,"gamma":0.05498805715961177,"theta":-0.029866641452614372,"vega":0.007539117186708102,"rho":-0.01238843221956095,"breakevenPct":6.830455165865526},{"delta":0.8,"premium":16.93959228096257,"strike":24.889592280962574,"iv":3.0236012667417547,"gamma":0.03902829635561461,"theta":-0.031768675176684434,"vega":0.006643338685858748,"rho":-0.01884591811998638,"breakevenPct":5.643581983265091}]},"raw":{"call":[{"delta":0.1,"premium":0.21270680244420012,"strike":14.463694850159428,"iv":1.2393042742111255,"gamma":0.03836763334701233,"theta":-0.009144965205071121,"vega":0.0031602513531738914,"rho":0.0004930862910532156,"breakevenPct":74.19027538548013},{"delta":0.15,"premium":0.34640359407460597,"strike":14.081704016929697,"iv":1.406219789844791,"gamma":0.04548463847276193,"theta":-0.013653785972021411,"vega":0.004267478309501866,"rho":0.0007204116379176436,"breakevenPct":71.24333999174297},{"delta":0.2,"premium":0.4801003857050119,"strike":13.699713183699966,"iv":1.573135305478457,"gamma":0.052601643598511535,"theta":-0.0181626067389717,"vega":0.005374705265829841,"rho":0.000947736984782072,"breakevenPct":68.29640459800581},{"delta":0.25,"premium":0.6137971773354177,"strike":13.317722350470236,"iv":1.7400508211121224,"gamma":0.059718648724261136,"theta":-0.022671427505921993,"vega":0.006481932222157816,"rho":0.0011750623316465001,"breakevenPct":65.34946920426863},{"delta":0.3,"premium":0.7474939689658237,"strike":12.935731517240505,"iv":1.9069663367457879,"gamma":0.06683565385001074,"theta":-0.027180248272872284,"vega":0.007589159178485791,"rho":0.0014023876785109284,"breakevenPct":62.402533810531466},{"delta":0.35,"premium":0.8811907605962294,"strike":12.553740684010773,"iv":2.0738818523794533,"gamma":0.07395265897576034,"theta":-0.03168906903982257,"vega":0.008696386134813766,"rho":0.0016297130253753564,"breakevenPct":59.455598416794295}],"put":[{"delta":0.1,"premium":0.6499204620990188,"strike":3.3306820699672937,"iv":4.472162605878532,"gamma":0.02639379116467897,"theta":-0.02358733100464763,"vega":0.003705564056484264,"rho":-0.0011882406963780894,"breakevenPct":68.1827593867631},{"delta":0.15,"premium":0.6802262055452081,"strike":4.340873518173604,"iv":3.7140026169206184,"gamma":0.04668149927201939,"theta":-0.022452405531550097,"vega":0.004825640813774166,"rho":-0.001552523953712472,"breakevenPct":56.552758736829915},{"delta":0.2,"premium":0.7105319489913975,"strike":5.351064966379914,"iv":2.955842627962704,"gamma":0.06696920737935982,"theta":-0.021317480058452562,"vega":0.005945717571064069,"rho":-0.0019168072110468549,"breakevenPct":44.92275808689672},{"delta":0.25,"premium":0.7408376924375868,"strike":6.361256414586224,"iv":2.1976826390047903,"gamma":0.08725691548670023,"theta":-0.02018255458535503,"vega":0.007065794328353971,"rho":-0.0022810904683812374,"breakevenPct":33.292757436963534},{"delta":0.3,"premium":0.7711434358837761,"strike":7.371447862792534,"iv":1.439522650046876,"gamma":0.10754462359404066,"theta":-0.0190476291122575,"vega":0.008185871085643873,"rho":-0.00264537372571562,"breakevenPct":21.662756787030347},{"delta":0.35,"premium":1.1258008554209908,"strike":7.967734473894654,"iv":1.4163568746792052,"gamma":0.10753951797656909,"theta":-0.020492901696891767,"vega":0.008528895153211535,"rho":-0.0032619449833087627,"breakevenPct":18.794924711012243},{"delta":0.4,"premium":1.5277521066285358,"strike":8.503669475504715,"iv":1.5003608634241408,"gamma":0.10457551007135572,"theta":-0.02231439386543297,"vega":0.008758616895508073,"rho":-0.003915302442719878,"breakevenPct":17.204707508442482},{"delta":0.45,"premium":1.9297033578360807,"strike":9.039604477114773,"iv":1.584364852169076,"gamma":0.10161150216614236,"theta":-0.024135886033974173,"vega":0.008988338637804608,"rho":-0.004568659902130992,"breakevenPct":15.614490305872726},{"delta":0.5,"premium":2.331654609043625,"strike":9.575539478724833,"iv":1.6683688409140114,"gamma":0.09864749426092899,"theta":-0.025957378202515372,"vega":0.009218060380101143,"rho":-0.005222017361542107,"breakevenPct":14.024273103302969},{"delta":0.55,"premium":2.7768380502177727,"strike":10.158547562772215,"iv":1.7371410371449498,"gamma":0.09541325730303558,"theta":-0.027170515806855727,"vega":0.009324246617509312,"rho":-0.0059102256118649145,"breakevenPct":12.388469378025718},{"delta":0.6,"premium":3.3866363685724417,"strike":10.920795460715551,"iv":1.7479152541879777,"gamma":0.0911500712599375,"theta":-0.02606722641673903,"vega":0.008960047663227166,"rho":-0.006731134950659166,"breakevenPct":10.579086200900713},{"delta":0.65,"premium":3.9964346869271123,"strike":11.683043358658889,"iv":1.7586894712310053,"gamma":0.0868868852168394,"theta":-0.02496393702662233,"vega":0.008595848708945017,"rho":-0.007552044289453419,"breakevenPct":8.769703023775705},{"delta":0.7,"premium":4.606233005281781,"strike":12.445291256602225,"iv":1.7694636882740329,"gamma":0.08262369917374132,"theta":-0.023860647636505635,"vega":0.008231649754662871,"rho":-0.00837295362824767,"breakevenPct":6.9603198466507},{"delta":0.75,"premium":9.239425820859058,"strike":17.089425820859056,"iv":2.44284551836283,"gamma":0.05498805715961177,"theta":-0.029866641452614372,"vega":0.007539117186708102,"rho":-0.01238843221956095,"breakevenPct":6.830455165865526},{"delta":0.8,"premium":16.93959228096257,"strike":24.889592280962574,"iv":3.0236012667417547,"gamma":0.03902829635561461,"theta":-0.031768675176684434,"vega":0.006643338685858748,"rho":-0.01884591811998638,"breakevenPct":5.643581983265091}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}