{"symbol":"RETL","url":"https://intraalpha.com/companies/RETL","capturedAt":"2026-10-22T22:51:08.039Z","state":"ready","quote":{"symbol":"RETL","last_price":8.91,"prev_close":8.22,"regular_close":8.91,"change":0.69,"change_pct":8.3942,"regular_change":0.69,"regular_change_pct":8.3942,"extended_change":0,"extended_change_pct":0,"bid":8.84,"ask":8.91,"bid_size":600,"ask_size":500,"volume":380662,"vwap":8.652527,"open":8.23,"high":8.931,"low":8.23,"close":8.91,"trade_count":1938,"last_trade_at":"2026-10-22T22:30:00.004044593Z","last_quote_at":"2026-10-22T22:45:10.010210358Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","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,"fundProfile":{"net_assets":26700000,"net_expense_ratio":null,"portfolio_turnover":0.71,"dividend_yield":0.0104,"inception_date":"2010-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:07.403115+00:00"},"optionObservedAt":"2026-10-22T19:50:21.239Z","bars":[{"c":7.8,"h":7.8,"l":7.73,"n":4,"o":7.73,"t":"2026-10-15T08:00:00Z","v":452,"vw":7.751244},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T08:40:00Z","v":200,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T09:25:00Z","v":210,"vw":7.74},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:35:00Z","v":200,"vw":7.8},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T10:45:00Z","v":1997,"vw":7.75},{"c":7.89,"h":7.89,"l":7.88,"n":5,"o":7.88,"t":"2026-10-15T11:05:00Z","v":800,"vw":7.885},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T11:10:00Z","v":800,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T11:35:00Z","v":1391,"vw":7.89},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T11:50:00Z","v":150,"vw":7.75},{"c":7.86,"h":7.875,"l":7.85,"n":22,"o":7.85,"t":"2026-10-15T11:55:00Z","v":10000,"vw":7.8565},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-15T12:05:00Z","v":505,"vw":7.87},{"c":7.88,"h":7.9,"l":7.88,"n":4,"o":7.9,"t":"2026-10-15T12:15:00Z","v":950,"vw":7.895789},{"c":7.88,"h":7.89,"l":7.88,"n":2,"o":7.89,"t":"2026-10-15T12:20:00Z","v":1128,"vw":7.885071},{"c":7.9491,"h":7.9491,"l":7.91,"n":4,"o":7.91,"t":"2026-10-15T12:30:00Z","v":2222,"vw":7.918806},{"c":7.9,"h":7.9,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T12:55:00Z","v":1300,"vw":7.896154},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T13:15:00Z","v":132,"vw":7.9},{"c":8.05,"h":8.06,"l":7.96,"n":124,"o":7.96,"t":"2026-10-15T13:25:00Z","v":70721,"vw":8.026851},{"c":8.27,"h":8.315,"l":7.97,"n":257,"o":8,"t":"2026-10-15T13:30:00Z","v":49586,"vw":8.228469},{"c":8.25,"h":8.33,"l":8.25,"n":189,"o":8.28,"t":"2026-10-15T13:35:00Z","v":40950,"vw":8.29971},{"c":8.26,"h":8.33,"l":8.22,"n":198,"o":8.25,"t":"2026-10-15T13:40:00Z","v":51799,"vw":8.263189},{"c":8.3,"h":8.31,"l":8.2225,"n":133,"o":8.24,"t":"2026-10-15T13:45:00Z","v":24374,"vw":8.275463},{"c":8.3,"h":8.34,"l":8.3,"n":84,"o":8.3175,"t":"2026-10-15T13:50:00Z","v":16823,"vw":8.326663},{"c":8.38,"h":8.39,"l":8.32,"n":106,"o":8.32,"t":"2026-10-15T13:55:00Z","v":17580,"vw":8.357359},{"c":8.4,"h":8.42,"l":8.37,"n":140,"o":8.37,"t":"2026-10-15T14:00:00Z","v":32239,"vw":8.398078},{"c":8.46,"h":8.4796,"l":8.395,"n":139,"o":8.395,"t":"2026-10-15T14:05:00Z","v":22734,"vw":8.447298},{"c":8.485,"h":8.49,"l":8.42,"n":87,"o":8.47,"t":"2026-10-15T14:10:00Z","v":25537,"vw":8.458612},{"c":8.485,"h":8.52,"l":8.48,"n":197,"o":8.485,"t":"2026-10-15T14:15:00Z","v":20180,"vw":8.496934},{"c":8.51,"h":8.51,"l":8.47,"n":75,"o":8.47,"t":"2026-10-15T14:20:00Z","v":12697,"vw":8.485905},{"c":8.52,"h":8.54,"l":8.5014,"n":57,"o":8.51,"t":"2026-10-15T14:25:00Z","v":18809,"vw":8.522146},{"c":8.57,"h":8.59,"l":8.53,"n":88,"o":8.53,"t":"2026-10-15T14:30:00Z","v":25389,"vw":8.560789},{"c":8.54,"h":8.5851,"l":8.54,"n":35,"o":8.565,"t":"2026-10-15T14:35:00Z","v":8036,"vw":8.572953},{"c":8.5025,"h":8.52,"l":8.5,"n":24,"o":8.515,"t":"2026-10-15T14:40:00Z","v":3978,"vw":8.509764},{"c":8.52,"h":8.52,"l":8.4723,"n":20,"o":8.49,"t":"2026-10-15T14:45:00Z","v":9575,"vw":8.485558},{"c":8.545,"h":8.55,"l":8.52,"n":19,"o":8.52,"t":"2026-10-15T14:50:00Z","v":14110,"vw":8.543244},{"c":8.535,"h":8.545,"l":8.53,"n":36,"o":8.5401,"t":"2026-10-15T14:55:00Z","v":12118,"vw":8.540188},{"c":8.6,"h":8.6,"l":8.555,"n":58,"o":8.555,"t":"2026-10-15T15:00:00Z","v":10946,"vw":8.587806},{"c":8.63,"h":8.645,"l":8.6,"n":85,"o":8.6,"t":"2026-10-15T15:05:00Z","v":12798,"vw":8.618409},{"c":8.64,"h":8.655,"l":8.64,"n":43,"o":8.64,"t":"2026-10-15T15:10:00Z","v":7215,"vw":8.642443},{"c":8.64,"h":8.6451,"l":8.621,"n":34,"o":8.6212,"t":"2026-10-15T15:15:00Z","v":5404,"vw":8.633412},{"c":8.63,"h":8.6412,"l":8.62,"n":23,"o":8.64,"t":"2026-10-15T15:20:00Z","v":3805,"vw":8.629728},{"c":8.65,"h":8.66,"l":8.64,"n":36,"o":8.64,"t":"2026-10-15T15:25:00Z","v":6888,"vw":8.648778},{"c":8.63,"h":8.66,"l":8.6,"n":32,"o":8.65,"t":"2026-10-15T15:30:00Z","v":4077,"vw":8.632096},{"c":8.615,"h":8.6401,"l":8.58,"n":32,"o":8.63,"t":"2026-10-15T15:35:00Z","v":14391,"vw":8.591902},{"c":8.5825,"h":8.62,"l":8.5825,"n":10,"o":8.62,"t":"2026-10-15T15:40:00Z","v":1455,"vw":8.610039},{"c":8.542,"h":8.5799,"l":8.542,"n":9,"o":8.5725,"t":"2026-10-15T15:45:00Z","v":4877,"vw":8.546009},{"c":8.5401,"h":8.56,"l":8.5401,"n":33,"o":8.5401,"t":"2026-10-15T15:50:00Z","v":22959,"vw":8.544849},{"c":8.54,"h":8.555,"l":8.54,"n":47,"o":8.54,"t":"2026-10-15T15:55:00Z","v":12754,"vw":8.545935},{"c":8.5024,"h":8.53,"l":8.5024,"n":22,"o":8.53,"t":"2026-10-15T16:00:00Z","v":7568,"vw":8.5164},{"c":8.4875,"h":8.52,"l":8.4825,"n":24,"o":8.52,"t":"2026-10-15T16:05:00Z","v":5717,"vw":8.507041},{"c":8.465,"h":8.505,"l":8.46,"n":12,"o":8.505,"t":"2026-10-15T16:10:00Z","v":1780,"vw":8.493529},{"c":8.4802,"h":8.4876,"l":8.465,"n":24,"o":8.485,"t":"2026-10-15T16:15:00Z","v":3202,"vw":8.479007},{"c":8.5,"h":8.5012,"l":8.49,"n":34,"o":8.49,"t":"2026-10-15T16:20:00Z","v":14461,"vw":8.493847},{"c":8.51,"h":8.51,"l":8.5,"n":6,"o":8.51,"t":"2026-10-15T16:25:00Z","v":749,"vw":8.504628},{"c":8.48,"h":8.5,"l":8.48,"n":8,"o":8.5,"t":"2026-10-15T16:30:00Z","v":1213,"vw":8.484348},{"c":8.48,"h":8.505,"l":8.48,"n":19,"o":8.49,"t":"2026-10-15T16:35:00Z","v":2155,"vw":8.493554},{"c":8.49,"h":8.5,"l":8.49,"n":8,"o":8.491,"t":"2026-10-15T16:40:00Z","v":3021,"vw":8.493158},{"c":8.51,"h":8.51,"l":8.5,"n":10,"o":8.5,"t":"2026-10-15T16:45:00Z","v":1169,"vw":8.501035},{"c":8.47,"h":8.475,"l":8.47,"n":4,"o":8.475,"t":"2026-10-15T16:50:00Z","v":339,"vw":8.4725},{"c":8.4901,"h":8.4901,"l":8.47,"n":10,"o":8.47,"t":"2026-10-15T16:55:00Z","v":766,"vw":8.481683},{"c":8.5101,"h":8.5101,"l":8.4901,"n":22,"o":8.4901,"t":"2026-10-15T17:00:00Z","v":5595,"vw":8.503554},{"c":8.5001,"h":8.51,"l":8.5001,"n":9,"o":8.51,"t":"2026-10-15T17:05:00Z","v":1076,"vw":8.505613},{"c":8.51,"h":8.51,"l":8.5001,"n":11,"o":8.51,"t":"2026-10-15T17:10:00Z","v":927,"vw":8.507283},{"c":8.54,"h":8.54,"l":8.51,"n":14,"o":8.51,"t":"2026-10-15T17:15:00Z","v":1911,"vw":8.524614},{"c":8.52,"h":8.54,"l":8.52,"n":24,"o":8.54,"t":"2026-10-15T17:20:00Z","v":87684,"vw":8.53953},{"c":8.535,"h":8.54,"l":8.53,"n":16,"o":8.535,"t":"2026-10-15T17:25:00Z","v":2502,"vw":8.534792},{"c":8.53,"h":8.535,"l":8.53,"n":4,"o":8.53,"t":"2026-10-15T17:30:00Z","v":1125,"vw":8.533555},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-15T17:35:00Z","v":100,"vw":8.53},{"c":8.555,"h":8.555,"l":8.54,"n":26,"o":8.54,"t":"2026-10-15T17:40:00Z","v":4231,"vw":8.548334},{"c":8.56,"h":8.56,"l":8.55,"n":15,"o":8.55,"t":"2026-10-15T17:45:00Z","v":1630,"vw":8.554505},{"c":8.535,"h":8.535,"l":8.535,"n":1,"o":8.535,"t":"2026-10-15T17:50:00Z","v":1000,"vw":8.535},{"c":8.595,"h":8.6,"l":8.58,"n":19,"o":8.585,"t":"2026-10-15T17:55:00Z","v":5706,"vw":8.59014},{"c":8.6,"h":8.605,"l":8.59,"n":22,"o":8.59,"t":"2026-10-15T18:00:00Z","v":5638,"vw":8.59811},{"c":8.6,"h":8.605,"l":8.59,"n":15,"o":8.5975,"t":"2026-10-15T18:05:00Z","v":5501,"vw":8.592946},{"c":8.5701,"h":8.595,"l":8.57,"n":40,"o":8.595,"t":"2026-10-15T18:10:00Z","v":15092,"vw":8.57052},{"c":8.585,"h":8.585,"l":8.5701,"n":19,"o":8.575,"t":"2026-10-15T18:15:00Z","v":6255,"vw":8.580285},{"c":8.57,"h":8.58,"l":8.57,"n":15,"o":8.58,"t":"2026-10-15T18:20:00Z","v":2202,"vw":8.572463},{"c":8.55,"h":8.56,"l":8.55,"n":9,"o":8.56,"t":"2026-10-15T18:25:00Z","v":1206,"vw":8.555},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-15T18:30:00Z","v":181,"vw":8.54},{"c":8.555,"h":8.555,"l":8.555,"n":3,"o":8.555,"t":"2026-10-15T18:35:00Z","v":2132,"vw":8.555},{"c":8.54,"h":8.546,"l":8.535,"n":13,"o":8.546,"t":"2026-10-15T18:40:00Z","v":2583,"vw":8.540188},{"c":8.54,"h":8.545,"l":8.52,"n":16,"o":8.52,"t":"2026-10-15T18:45:00Z","v":3036,"vw":8.530192},{"c":8.55,"h":8.55,"l":8.535,"n":5,"o":8.535,"t":"2026-10-15T18:55:00Z","v":599,"vw":8.541075},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-15T19:00:00Z","v":108,"vw":8.56},{"c":8.6,"h":8.6,"l":8.57,"n":31,"o":8.57,"t":"2026-10-15T19:05:00Z","v":9286,"vw":8.57835},{"c":8.59,"h":8.605,"l":8.59,"n":12,"o":8.6,"t":"2026-10-15T19:10:00Z","v":1150,"vw":8.60105},{"c":8.58,"h":8.6,"l":8.58,"n":10,"o":8.6,"t":"2026-10-15T19:15:00Z","v":1260,"vw":8.58909},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T19:20:00Z","v":244,"vw":8.59},{"c":8.59,"h":8.595,"l":8.59,"n":18,"o":8.59,"t":"2026-10-15T19:25:00Z","v":4641,"vw":8.590265},{"c":8.6,"h":8.6,"l":8.57,"n":22,"o":8.57,"t":"2026-10-15T19:30:00Z","v":10178,"vw":8.5946},{"c":8.58,"h":8.6,"l":8.565,"n":34,"o":8.6,"t":"2026-10-15T19:35:00Z","v":4547,"vw":8.588879},{"c":8.595,"h":8.595,"l":8.57,"n":22,"o":8.58,"t":"2026-10-15T19:40:00Z","v":2047,"vw":8.583913},{"c":8.58,"h":8.5976,"l":8.57,"n":28,"o":8.5976,"t":"2026-10-15T19:45:00Z","v":7158,"vw":8.580193},{"c":8.56,"h":8.571,"l":8.54,"n":70,"o":8.54,"t":"2026-10-15T19:50:00Z","v":18036,"vw":8.567991},{"c":8.58,"h":8.58,"l":8.565,"n":105,"o":8.57,"t":"2026-10-15T19:55:00Z","v":49828,"vw":8.576239},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-10-15T20:00:00Z","v":12914,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-15T20:25:00Z","v":803,"vw":8.6},{"c":8.5717,"h":8.5817,"l":8.5717,"n":2,"o":8.5817,"t":"2026-10-15T21:45:00Z","v":400,"vw":8.5767},{"c":8.57,"h":8.57,"l":8.52,"n":6,"o":8.52,"t":"2026-10-15T21:55:00Z","v":964,"vw":8.525247},{"c":8.5815,"h":8.5815,"l":8.5815,"n":1,"o":8.5815,"t":"2026-10-15T22:00:00Z","v":296,"vw":8.5815},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-15T22:10:00Z","v":200,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-15T22:20:00Z","v":149,"vw":8.58},{"c":8.57,"h":8.58,"l":8.57,"n":6,"o":8.58,"t":"2026-10-15T22:25:00Z","v":1002,"vw":8.578004},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:40:00Z","v":1500,"vw":8.5},{"c":8.5893,"h":8.5893,"l":8.5893,"n":1,"o":8.5893,"t":"2026-10-15T23:40:00Z","v":500,"vw":8.5893},{"c":7.6001,"h":7.6001,"l":7.6001,"n":5,"o":7.6001,"t":"2026-10-16T08:00:00Z","v":412,"vw":7.6001},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-16T10:15:00Z","v":159,"vw":8.57},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T10:30:00Z","v":146,"vw":8.56},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T10:40:00Z","v":278,"vw":8.43},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T10:45:00Z","v":300,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T11:15:00Z","v":1008,"vw":8.58},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T11:30:00Z","v":487,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T12:35:00Z","v":100,"vw":8.6},{"c":8.65,"h":8.65,"l":8.621,"n":6,"o":8.621,"t":"2026-10-16T13:20:00Z","v":867,"vw":8.64284},{"c":8.65,"h":8.66,"l":8.65,"n":6,"o":8.65,"t":"2026-10-16T13:25:00Z","v":776,"vw":8.655404},{"c":8.8,"h":8.8,"l":8.69,"n":101,"o":8.7,"t":"2026-10-16T13:30:00Z","v":25411,"vw":8.727435},{"c":8.76,"h":8.81,"l":8.76,"n":109,"o":8.79,"t":"2026-10-16T13:35:00Z","v":16006,"vw":8.794919},{"c":8.815,"h":8.8351,"l":8.79,"n":42,"o":8.815,"t":"2026-10-16T13:40:00Z","v":6880,"vw":8.820067},{"c":8.83,"h":8.865,"l":8.79,"n":56,"o":8.79,"t":"2026-10-16T13:45:00Z","v":10478,"vw":8.840702},{"c":8.875,"h":8.885,"l":8.85,"n":37,"o":8.87,"t":"2026-10-16T13:50:00Z","v":5611,"vw":8.869601},{"c":8.895,"h":8.91,"l":8.8701,"n":106,"o":8.8701,"t":"2026-10-16T13:55:00Z","v":31426,"vw":8.891916},{"c":8.825,"h":8.91,"l":8.81,"n":51,"o":8.885,"t":"2026-10-16T14:00:00Z","v":11281,"vw":8.868864},{"c":8.7599,"h":8.8312,"l":8.74,"n":54,"o":8.825,"t":"2026-10-16T14:05:00Z","v":15476,"vw":8.780083},{"c":8.7288,"h":8.76,"l":8.7288,"n":19,"o":8.7412,"t":"2026-10-16T14:10:00Z","v":17744,"vw":8.741891},{"c":8.695,"h":8.71,"l":8.695,"n":17,"o":8.709,"t":"2026-10-16T14:15:00Z","v":2764,"vw":8.701293},{"c":8.71,"h":8.71,"l":8.69,"n":11,"o":8.69,"t":"2026-10-16T14:20:00Z","v":1369,"vw":8.703455},{"c":8.665,"h":8.71,"l":8.655,"n":83,"o":8.71,"t":"2026-10-16T14:25:00Z","v":100585,"vw":8.679342},{"c":8.7,"h":8.7001,"l":8.665,"n":35,"o":8.665,"t":"2026-10-16T14:30:00Z","v":5234,"vw":8.680432},{"c":8.65,"h":8.685,"l":8.645,"n":30,"o":8.68,"t":"2026-10-16T14:35:00Z","v":5291,"vw":8.662527},{"c":8.61,"h":8.64,"l":8.6,"n":18,"o":8.64,"t":"2026-10-16T14:40:00Z","v":4891,"vw":8.622945},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T14:45:00Z","v":100,"vw":8.6},{"c":8.65,"h":8.66,"l":8.65,"n":5,"o":8.6512,"t":"2026-10-16T14:50:00Z","v":564,"vw":8.65614},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T14:55:00Z","v":198,"vw":8.66},{"c":8.64,"h":8.67,"l":8.64,"n":11,"o":8.67,"t":"2026-10-16T15:00:00Z","v":2305,"vw":8.645577},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-16T15:05:00Z","v":500,"vw":8.67},{"c":8.71,"h":8.7101,"l":8.665,"n":31,"o":8.665,"t":"2026-10-16T15:10:00Z","v":6585,"vw":8.707194},{"c":8.71,"h":8.71,"l":8.7,"n":42,"o":8.71,"t":"2026-10-16T15:15:00Z","v":4553,"vw":8.708839},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-16T15:20:00Z","v":240,"vw":8.7},{"c":8.69,"h":8.705,"l":8.69,"n":5,"o":8.705,"t":"2026-10-16T15:25:00Z","v":700,"vw":8.6957},{"c":8.6789,"h":8.6789,"l":8.66,"n":13,"o":8.66,"t":"2026-10-16T15:30:00Z","v":6561,"vw":8.669548},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-16T15:35:00Z","v":100,"vw":8.665},{"c":8.61,"h":8.63,"l":8.61,"n":13,"o":8.63,"t":"2026-10-16T15:40:00Z","v":2821,"vw":8.613957},{"c":8.59,"h":8.63,"l":8.59,"n":21,"o":8.61,"t":"2026-10-16T15:45:00Z","v":3543,"vw":8.604644},{"c":8.59,"h":8.59,"l":8.59,"n":13,"o":8.59,"t":"2026-10-16T15:50:00Z","v":1157,"vw":8.59},{"c":8.535,"h":8.58,"l":8.53,"n":37,"o":8.58,"t":"2026-10-16T15:55:00Z","v":4887,"vw":8.557772},{"c":8.5375,"h":8.5375,"l":8.51,"n":44,"o":8.53,"t":"2026-10-16T16:00:00Z","v":21639,"vw":8.527025},{"c":8.535,"h":8.5599,"l":8.53,"n":24,"o":8.54,"t":"2026-10-16T16:05:00Z","v":2879,"vw":8.538154},{"c":8.54,"h":8.54,"l":8.525,"n":43,"o":8.53,"t":"2026-10-16T16:10:00Z","v":18818,"vw":8.53044},{"c":8.52,"h":8.56,"l":8.515,"n":63,"o":8.55,"t":"2026-10-16T16:15:00Z","v":6345,"vw":8.532917},{"c":8.52,"h":8.54,"l":8.515,"n":23,"o":8.52,"t":"2026-10-16T16:20:00Z","v":1931,"vw":8.526866},{"c":8.515,"h":8.515,"l":8.51,"n":8,"o":8.51,"t":"2026-10-16T16:25:00Z","v":1628,"vw":8.51129},{"c":8.5,"h":8.51,"l":8.48,"n":15,"o":8.51,"t":"2026-10-16T16:30:00Z","v":2532,"vw":8.493984},{"c":8.485,"h":8.5,"l":8.48,"n":14,"o":8.5,"t":"2026-10-16T16:35:00Z","v":2513,"vw":8.48953},{"c":8.5,"h":8.5,"l":8.48,"n":20,"o":8.48,"t":"2026-10-16T16:40:00Z","v":3584,"vw":8.487383},{"c":8.47,"h":8.51,"l":8.46,"n":22,"o":8.51,"t":"2026-10-16T16:45:00Z","v":4651,"vw":8.477158},{"c":8.46,"h":8.465,"l":8.46,"n":2,"o":8.465,"t":"2026-10-16T16:50:00Z","v":300,"vw":8.461667},{"c":8.435,"h":8.44,"l":8.424,"n":18,"o":8.435,"t":"2026-10-16T16:55:00Z","v":1643,"vw":8.431927},{"c":8.38,"h":8.44,"l":8.38,"n":28,"o":8.44,"t":"2026-10-16T17:00:00Z","v":5737,"vw":8.400279},{"c":8.36,"h":8.3899,"l":8.355,"n":23,"o":8.3899,"t":"2026-10-16T17:05:00Z","v":4203,"vw":8.364511},{"c":8.375,"h":8.38,"l":8.375,"n":6,"o":8.38,"t":"2026-10-16T17:10:00Z","v":1000,"vw":8.379},{"c":8.36,"h":8.385,"l":8.36,"n":20,"o":8.38,"t":"2026-10-16T17:15:00Z","v":6475,"vw":8.371367},{"c":8.36,"h":8.36,"l":8.35,"n":41,"o":8.35,"t":"2026-10-16T17:20:00Z","v":9928,"vw":8.352063},{"c":8.38,"h":8.39,"l":8.36,"n":32,"o":8.39,"t":"2026-10-16T17:25:00Z","v":3489,"vw":8.378343},{"c":8.41,"h":8.41,"l":8.38,"n":7,"o":8.38,"t":"2026-10-16T17:30:00Z","v":704,"vw":8.389924},{"c":8.405,"h":8.42,"l":8.4,"n":12,"o":8.4,"t":"2026-10-16T17:35:00Z","v":1348,"vw":8.414},{"c":8.43,"h":8.46,"l":8.41,"n":59,"o":8.41,"t":"2026-10-16T17:40:00Z","v":7972,"vw":8.445535},{"c":8.4025,"h":8.41,"l":8.4025,"n":8,"o":8.41,"t":"2026-10-16T17:45:00Z","v":907,"vw":8.405313},{"c":8.36,"h":8.4,"l":8.36,"n":22,"o":8.4,"t":"2026-10-16T17:50:00Z","v":2544,"vw":8.394614},{"c":8.35,"h":8.365,"l":8.35,"n":14,"o":8.36,"t":"2026-10-16T17:55:00Z","v":935,"vw":8.357345},{"c":8.3,"h":8.33,"l":8.29,"n":36,"o":8.33,"t":"2026-10-16T18:00:00Z","v":10039,"vw":8.305267},{"c":8.335,"h":8.335,"l":8.31,"n":6,"o":8.31,"t":"2026-10-16T18:05:00Z","v":1504,"vw":8.330854},{"c":8.33,"h":8.33,"l":8.32,"n":11,"o":8.325,"t":"2026-10-16T18:10:00Z","v":4835,"vw":8.322951},{"c":8.33,"h":8.35,"l":8.32,"n":31,"o":8.33,"t":"2026-10-16T18:15:00Z","v":3453,"vw":8.335035},{"c":8.35,"h":8.35,"l":8.334,"n":10,"o":8.334,"t":"2026-10-16T18:20:00Z","v":1222,"vw":8.341143},{"c":8.34,"h":8.35,"l":8.33,"n":14,"o":8.35,"t":"2026-10-16T18:25:00Z","v":1664,"vw":8.341003},{"c":8.35,"h":8.35,"l":8.33,"n":17,"o":8.34,"t":"2026-10-16T18:30:00Z","v":1794,"vw":8.339622},{"c":8.33,"h":8.34,"l":8.33,"n":4,"o":8.34,"t":"2026-10-16T18:35:00Z","v":439,"vw":8.336849},{"c":8.33,"h":8.3324,"l":8.33,"n":4,"o":8.3324,"t":"2026-10-16T18:40:00Z","v":481,"vw":8.331878},{"c":8.31,"h":8.3278,"l":8.3,"n":30,"o":8.3278,"t":"2026-10-16T18:45:00Z","v":6705,"vw":8.312856},{"c":8.295,"h":8.295,"l":8.295,"n":4,"o":8.295,"t":"2026-10-16T18:50:00Z","v":463,"vw":8.295},{"c":8.2822,"h":8.295,"l":8.2801,"n":38,"o":8.295,"t":"2026-10-16T18:55:00Z","v":15374,"vw":8.287011},{"c":8.29,"h":8.29,"l":8.27,"n":27,"o":8.28,"t":"2026-10-16T19:00:00Z","v":3554,"vw":8.280448},{"c":8.28,"h":8.3,"l":8.28,"n":9,"o":8.3,"t":"2026-10-16T19:05:00Z","v":654,"vw":8.285},{"c":8.305,"h":8.305,"l":8.28,"n":86,"o":8.28,"t":"2026-10-16T19:10:00Z","v":25436,"vw":8.300814},{"c":8.295,"h":8.32,"l":8.285,"n":44,"o":8.31,"t":"2026-10-16T19:15:00Z","v":6247,"vw":8.299109},{"c":8.32,"h":8.32,"l":8.3,"n":19,"o":8.3,"t":"2026-10-16T19:20:00Z","v":2406,"vw":8.30835},{"c":8.28,"h":8.31,"l":8.28,"n":15,"o":8.3,"t":"2026-10-16T19:25:00Z","v":14891,"vw":8.30745},{"c":8.3,"h":8.305,"l":8.29,"n":21,"o":8.29,"t":"2026-10-16T19:30:00Z","v":3325,"vw":8.291652},{"c":8.275,"h":8.2811,"l":8.275,"n":5,"o":8.275,"t":"2026-10-16T19:35:00Z","v":909,"vw":8.277898},{"c":8.28,"h":8.285,"l":8.26,"n":142,"o":8.28,"t":"2026-10-16T19:40:00Z","v":58821,"vw":8.27848},{"c":8.265,"h":8.29,"l":8.265,"n":17,"o":8.28,"t":"2026-10-16T19:45:00Z","v":1963,"vw":8.278012},{"c":8.3,"h":8.31,"l":8.27,"n":69,"o":8.27,"t":"2026-10-16T19:50:00Z","v":7463,"vw":8.278703},{"c":8.34,"h":8.345,"l":8.3025,"n":132,"o":8.31,"t":"2026-10-16T19:55:00Z","v":19749,"vw":8.336157},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-16T20:00:00Z","v":4755,"vw":8.33},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T20:10:00Z","v":100,"vw":8.5},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-16T21:15:00Z","v":500,"vw":8.37},{"c":8.5,"h":8.5,"l":8.5,"n":10,"o":8.5,"t":"2026-10-19T08:00:00Z","v":177,"vw":8.5},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T08:05:00Z","v":346,"vw":8.33},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-19T11:20:00Z","v":135,"vw":8.37},{"c":8.44,"h":8.44,"l":8.405,"n":3,"o":8.405,"t":"2026-10-19T13:25:00Z","v":10000,"vw":8.43755},{"c":8.32,"h":8.39,"l":8.31,"n":72,"o":8.36,"t":"2026-10-19T13:30:00Z","v":26830,"vw":8.341062},{"c":8.4,"h":8.4,"l":8.27,"n":79,"o":8.28,"t":"2026-10-19T13:35:00Z","v":28304,"vw":8.326623},{"c":8.38,"h":8.43,"l":8.38,"n":47,"o":8.3988,"t":"2026-10-19T13:40:00Z","v":3981,"vw":8.411927},{"c":8.3401,"h":8.39,"l":8.33,"n":41,"o":8.39,"t":"2026-10-19T13:45:00Z","v":4160,"vw":8.355842},{"c":8.28,"h":8.3351,"l":8.275,"n":27,"o":8.3221,"t":"2026-10-19T13:50:00Z","v":8883,"vw":8.309785},{"c":8.295,"h":8.31,"l":8.29,"n":10,"o":8.29,"t":"2026-10-19T13:55:00Z","v":1312,"vw":8.295078},{"c":8.345,"h":8.35,"l":8.3,"n":57,"o":8.3,"t":"2026-10-19T14:00:00Z","v":10360,"vw":8.342365},{"c":8.33,"h":8.35,"l":8.32,"n":35,"o":8.33,"t":"2026-10-19T14:05:00Z","v":2848,"vw":8.32615},{"c":8.34,"h":8.35,"l":8.33,"n":38,"o":8.34,"t":"2026-10-19T14:10:00Z","v":4747,"vw":8.340319},{"c":8.3761,"h":8.38,"l":8.3625,"n":27,"o":8.37,"t":"2026-10-19T14:15:00Z","v":4098,"vw":8.376068},{"c":8.35,"h":8.37,"l":8.345,"n":27,"o":8.37,"t":"2026-10-19T14:20:00Z","v":5701,"vw":8.355278},{"c":8.33,"h":8.34,"l":8.31,"n":9,"o":8.34,"t":"2026-10-19T14:25:00Z","v":1445,"vw":8.327152},{"c":8.325,"h":8.36,"l":8.325,"n":40,"o":8.33,"t":"2026-10-19T14:30:00Z","v":6667,"vw":8.336292},{"c":8.32,"h":8.34,"l":8.32,"n":22,"o":8.33,"t":"2026-10-19T14:35:00Z","v":1648,"vw":8.328636},{"c":8.29,"h":8.32,"l":8.29,"n":15,"o":8.31,"t":"2026-10-19T14:40:00Z","v":1774,"vw":8.300669},{"c":8.32,"h":8.33,"l":8.3,"n":50,"o":8.3,"t":"2026-10-19T14:45:00Z","v":10472,"vw":8.31878},{"c":8.3,"h":8.32,"l":8.3,"n":12,"o":8.32,"t":"2026-10-19T14:50:00Z","v":1737,"vw":8.307929},{"c":8.31,"h":8.31,"l":8.3,"n":9,"o":8.3069,"t":"2026-10-19T14:55:00Z","v":1201,"vw":8.304391},{"c":8.32,"h":8.33,"l":8.305,"n":14,"o":8.33,"t":"2026-10-19T15:00:00Z","v":1933,"vw":8.322249},{"c":8.34,"h":8.34,"l":8.32,"n":10,"o":8.32,"t":"2026-10-19T15:05:00Z","v":971,"vw":8.33},{"c":8.4,"h":8.405,"l":8.35,"n":27,"o":8.35,"t":"2026-10-19T15:10:00Z","v":4415,"vw":8.386867},{"c":8.41,"h":8.41,"l":8.39,"n":11,"o":8.39,"t":"2026-10-19T15:15:00Z","v":1197,"vw":8.394737},{"c":8.42,"h":8.42,"l":8.4,"n":5,"o":8.4,"t":"2026-10-19T15:20:00Z","v":958,"vw":8.404819},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-19T15:25:00Z","v":315,"vw":8.4},{"c":8.4,"h":8.415,"l":8.4,"n":10,"o":8.41,"t":"2026-10-19T15:30:00Z","v":1341,"vw":8.404208},{"c":8.41,"h":8.415,"l":8.41,"n":6,"o":8.415,"t":"2026-10-19T15:35:00Z","v":1010,"vw":8.411205},{"c":8.41,"h":8.43,"l":8.41,"n":15,"o":8.41,"t":"2026-10-19T15:40:00Z","v":2399,"vw":8.419455},{"c":8.38,"h":8.4,"l":8.37,"n":9,"o":8.4,"t":"2026-10-19T15:45:00Z","v":1326,"vw":8.37897},{"c":8.37,"h":8.385,"l":8.37,"n":15,"o":8.385,"t":"2026-10-19T15:50:00Z","v":2097,"vw":8.375313},{"c":8.36,"h":8.385,"l":8.36,"n":22,"o":8.36,"t":"2026-10-19T15:55:00Z","v":3740,"vw":8.369423},{"c":8.31,"h":8.33,"l":8.29,"n":54,"o":8.33,"t":"2026-10-19T16:00:00Z","v":8623,"vw":8.305791},{"c":8.31,"h":8.315,"l":8.305,"n":12,"o":8.305,"t":"2026-10-19T16:05:00Z","v":3284,"vw":8.307683},{"c":8.3325,"h":8.345,"l":8.33,"n":18,"o":8.33,"t":"2026-10-19T16:10:00Z","v":5021,"vw":8.34158},{"c":8.335,"h":8.345,"l":8.33,"n":11,"o":8.34,"t":"2026-10-19T16:15:00Z","v":2119,"vw":8.337572},{"c":8.34,"h":8.34,"l":8.33,"n":11,"o":8.33,"t":"2026-10-19T16:20:00Z","v":1633,"vw":8.332256},{"c":8.31,"h":8.33,"l":8.31,"n":16,"o":8.33,"t":"2026-10-19T16:25:00Z","v":2405,"vw":8.32125},{"c":8.3,"h":8.315,"l":8.3,"n":28,"o":8.31,"t":"2026-10-19T16:30:00Z","v":3789,"vw":8.307872},{"c":8.275,"h":8.275,"l":8.27,"n":10,"o":8.27,"t":"2026-10-19T16:35:00Z","v":792,"vw":8.271667},{"c":8.29,"h":8.29,"l":8.27,"n":4,"o":8.27,"t":"2026-10-19T16:40:00Z","v":321,"vw":8.27995},{"c":8.305,"h":8.305,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T16:45:00Z","v":940,"vw":8.291807},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-19T16:55:00Z","v":179,"vw":8.29},{"c":8.28,"h":8.295,"l":8.28,"n":17,"o":8.295,"t":"2026-10-19T17:00:00Z","v":2346,"vw":8.289146},{"c":8.26,"h":8.26,"l":8.25,"n":20,"o":8.25,"t":"2026-10-19T17:05:00Z","v":2221,"vw":8.255157},{"c":8.27,"h":8.275,"l":8.27,"n":10,"o":8.27,"t":"2026-10-19T17:10:00Z","v":1090,"vw":8.271697},{"c":8.28,"h":8.28,"l":8.27,"n":8,"o":8.27,"t":"2026-10-19T17:15:00Z","v":1238,"vw":8.275317},{"c":8.285,"h":8.285,"l":8.27,"n":7,"o":8.27,"t":"2026-10-19T17:20:00Z","v":2133,"vw":8.272219},{"c":8.29,"h":8.295,"l":8.29,"n":8,"o":8.29,"t":"2026-10-19T17:25:00Z","v":1622,"vw":8.290342},{"c":8.27,"h":8.28,"l":8.27,"n":3,"o":8.2775,"t":"2026-10-19T17:30:00Z","v":703,"vw":8.273055},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-19T17:35:00Z","v":1287,"vw":8.27},{"c":8.3,"h":8.315,"l":8.27,"n":43,"o":8.27,"t":"2026-10-19T17:40:00Z","v":9757,"vw":8.296171},{"c":8.28,"h":8.3,"l":8.28,"n":18,"o":8.29,"t":"2026-10-19T17:45:00Z","v":2943,"vw":8.291212},{"c":8.3,"h":8.31,"l":8.29,"n":25,"o":8.29,"t":"2026-10-19T17:50:00Z","v":4378,"vw":8.303783},{"c":8.31,"h":8.315,"l":8.3,"n":15,"o":8.3,"t":"2026-10-19T17:55:00Z","v":2153,"vw":8.309318},{"c":8.32,"h":8.32,"l":8.31,"n":10,"o":8.31,"t":"2026-10-19T18:00:00Z","v":3930,"vw":8.313319},{"c":8.32,"h":8.32,"l":8.32,"n":13,"o":8.32,"t":"2026-10-19T18:05:00Z","v":1340,"vw":8.32},{"c":8.3203,"h":8.3203,"l":8.319,"n":4,"o":8.32,"t":"2026-10-19T18:10:00Z","v":331,"vw":8.319767},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T18:15:00Z","v":196,"vw":8.32},{"c":8.32,"h":8.325,"l":8.31,"n":15,"o":8.31,"t":"2026-10-19T18:20:00Z","v":4472,"vw":8.319745},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-19T18:25:00Z","v":300,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-19T18:30:00Z","v":1290,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-19T18:45:00Z","v":879,"vw":8.3},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-19T18:50:00Z","v":824,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-19T18:55:00Z","v":280,"vw":8.27},{"c":8.295,"h":8.295,"l":8.28,"n":11,"o":8.28,"t":"2026-10-19T19:00:00Z","v":1558,"vw":8.286758},{"c":8.275,"h":8.2801,"l":8.275,"n":6,"o":8.2801,"t":"2026-10-19T19:05:00Z","v":1418,"vw":8.27925},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T19:10:00Z","v":200,"vw":8.26},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-19T19:20:00Z","v":1012,"vw":8.275},{"c":8.29,"h":8.295,"l":8.28,"n":43,"o":8.28,"t":"2026-10-19T19:25:00Z","v":11996,"vw":8.283365},{"c":8.29,"h":8.295,"l":8.29,"n":20,"o":8.29,"t":"2026-10-19T19:30:00Z","v":3687,"vw":8.290836},{"c":8.3,"h":8.31,"l":8.3,"n":11,"o":8.31,"t":"2026-10-19T19:35:00Z","v":1568,"vw":8.307849},{"c":8.31,"h":8.31,"l":8.295,"n":13,"o":8.295,"t":"2026-10-19T19:40:00Z","v":3924,"vw":8.30039},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-19T19:45:00Z","v":262,"vw":8.31},{"c":8.29,"h":8.29,"l":8.29,"n":12,"o":8.29,"t":"2026-10-19T19:50:00Z","v":373,"vw":8.29},{"c":8.29,"h":8.295,"l":8.28,"n":60,"o":8.29,"t":"2026-10-19T19:55:00Z","v":11855,"vw":8.28695},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T20:00:00Z","v":2597,"vw":8.3},{"c":8.26,"h":8.26,"l":8.19,"n":21,"o":8.19,"t":"2026-10-19T20:50:00Z","v":10018,"vw":8.21406},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-20T11:40:00Z","v":200,"vw":8.28},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T12:25:00Z","v":200,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T12:30:00Z","v":344,"vw":8.21},{"c":8.47,"h":8.47,"l":8.34,"n":55,"o":8.34,"t":"2026-10-20T13:30:00Z","v":25544,"vw":8.436875},{"c":8.5,"h":8.52,"l":8.44,"n":147,"o":8.45,"t":"2026-10-20T13:35:00Z","v":25991,"vw":8.480938},{"c":8.5275,"h":8.54,"l":8.48,"n":98,"o":8.54,"t":"2026-10-20T13:40:00Z","v":12193,"vw":8.519882},{"c":8.63,"h":8.64,"l":8.51,"n":97,"o":8.53,"t":"2026-10-20T13:45:00Z","v":20539,"vw":8.570279},{"c":8.68,"h":8.68,"l":8.63,"n":42,"o":8.65,"t":"2026-10-20T13:50:00Z","v":4115,"vw":8.651481},{"c":8.665,"h":8.665,"l":8.6125,"n":33,"o":8.66,"t":"2026-10-20T13:55:00Z","v":24878,"vw":8.630946},{"c":8.51,"h":8.66,"l":8.51,"n":52,"o":8.66,"t":"2026-10-20T14:00:00Z","v":10363,"vw":8.592099},{"c":8.51,"h":8.51,"l":8.45,"n":35,"o":8.4801,"t":"2026-10-20T14:05:00Z","v":7061,"vw":8.485339},{"c":8.47,"h":8.52,"l":8.4601,"n":31,"o":8.5,"t":"2026-10-20T14:10:00Z","v":4139,"vw":8.491221},{"c":8.45,"h":8.45,"l":8.42,"n":29,"o":8.43,"t":"2026-10-20T14:15:00Z","v":9084,"vw":8.430972},{"c":8.55,"h":8.56,"l":8.49,"n":32,"o":8.49,"t":"2026-10-20T14:20:00Z","v":5414,"vw":8.509978},{"c":8.52,"h":8.54,"l":8.51,"n":23,"o":8.54,"t":"2026-10-20T14:25:00Z","v":3415,"vw":8.520965},{"c":8.59,"h":8.62,"l":8.5652,"n":10,"o":8.5652,"t":"2026-10-20T14:30:00Z","v":4280,"vw":8.585331},{"c":8.58,"h":8.58,"l":8.575,"n":6,"o":8.575,"t":"2026-10-20T14:35:00Z","v":743,"vw":8.579231},{"c":8.59,"h":8.595,"l":8.58,"n":17,"o":8.58,"t":"2026-10-20T14:40:00Z","v":1927,"vw":8.58523},{"c":8.58,"h":8.58,"l":8.57,"n":14,"o":8.58,"t":"2026-10-20T14:45:00Z","v":1247,"vw":8.57307},{"c":8.62,"h":8.62,"l":8.58,"n":67,"o":8.58,"t":"2026-10-20T14:50:00Z","v":22148,"vw":8.585061},{"c":8.635,"h":8.65,"l":8.615,"n":28,"o":8.62,"t":"2026-10-20T14:55:00Z","v":13172,"vw":8.644454},{"c":8.61,"h":8.635,"l":8.61,"n":21,"o":8.625,"t":"2026-10-20T15:00:00Z","v":3153,"vw":8.62141},{"c":8.61,"h":8.62,"l":8.575,"n":20,"o":8.62,"t":"2026-10-20T15:05:00Z","v":4306,"vw":8.592462},{"c":8.52,"h":8.61,"l":8.52,"n":117,"o":8.61,"t":"2026-10-20T15:10:00Z","v":37086,"vw":8.546553},{"c":8.575,"h":8.58,"l":8.55,"n":48,"o":8.55,"t":"2026-10-20T15:15:00Z","v":5486,"vw":8.571782},{"c":8.575,"h":8.575,"l":8.56,"n":3,"o":8.56,"t":"2026-10-20T15:20:00Z","v":1057,"vw":8.561419},{"c":8.54,"h":8.54,"l":8.525,"n":12,"o":8.525,"t":"2026-10-20T15:25:00Z","v":1662,"vw":8.531044},{"c":8.495,"h":8.53,"l":8.495,"n":20,"o":8.52,"t":"2026-10-20T15:30:00Z","v":3173,"vw":8.516436},{"c":8.55,"h":8.55,"l":8.5,"n":8,"o":8.5,"t":"2026-10-20T15:35:00Z","v":962,"vw":8.528668},{"c":8.545,"h":8.555,"l":8.54,"n":7,"o":8.54,"t":"2026-10-20T15:40:00Z","v":1176,"vw":8.548095},{"c":8.54,"h":8.545,"l":8.53,"n":28,"o":8.535,"t":"2026-10-20T15:45:00Z","v":22689,"vw":8.539973},{"c":8.55,"h":8.555,"l":8.54,"n":21,"o":8.54,"t":"2026-10-20T15:50:00Z","v":2651,"vw":8.549078},{"c":8.53,"h":8.53,"l":8.53,"n":12,"o":8.53,"t":"2026-10-20T15:55:00Z","v":1635,"vw":8.53},{"c":8.5324,"h":8.5324,"l":8.53,"n":2,"o":8.53,"t":"2026-10-20T16:00:00Z","v":1150,"vw":8.532087},{"c":8.5,"h":8.53,"l":8.5,"n":17,"o":8.52,"t":"2026-10-20T16:05:00Z","v":1927,"vw":8.514008},{"c":8.49,"h":8.49,"l":8.49,"n":27,"o":8.49,"t":"2026-10-20T16:10:00Z","v":51522,"vw":8.49},{"c":8.48,"h":8.49,"l":8.48,"n":27,"o":8.49,"t":"2026-10-20T16:15:00Z","v":4610,"vw":8.486459},{"c":8.48,"h":8.49,"l":8.47,"n":15,"o":8.47,"t":"2026-10-20T16:20:00Z","v":3522,"vw":8.475994},{"c":8.47,"h":8.47,"l":8.46,"n":10,"o":8.465,"t":"2026-10-20T16:25:00Z","v":753,"vw":8.466094},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-20T16:40:00Z","v":189,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-20T16:45:00Z","v":150,"vw":8.51},{"c":8.51,"h":8.519,"l":8.51,"n":6,"o":8.519,"t":"2026-10-20T16:50:00Z","v":1455,"vw":8.516939},{"c":8.48,"h":8.49,"l":8.48,"n":30,"o":8.48,"t":"2026-10-20T17:00:00Z","v":5970,"vw":8.485453},{"c":8.45,"h":8.46,"l":8.45,"n":3,"o":8.46,"t":"2026-10-20T17:05:00Z","v":400,"vw":8.4575},{"c":8.46,"h":8.46,"l":8.46,"n":17,"o":8.46,"t":"2026-10-20T17:10:00Z","v":4022,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":18,"o":8.46,"t":"2026-10-20T17:15:00Z","v":2753,"vw":8.46},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-20T17:20:00Z","v":296,"vw":8.48},{"c":8.48,"h":8.4899,"l":8.48,"n":6,"o":8.48,"t":"2026-10-20T17:30:00Z","v":2137,"vw":8.48242},{"c":8.48,"h":8.485,"l":8.48,"n":7,"o":8.485,"t":"2026-10-20T17:35:00Z","v":849,"vw":8.484167},{"c":8.5,"h":8.505,"l":8.4825,"n":53,"o":8.4825,"t":"2026-10-20T17:40:00Z","v":18952,"vw":8.499763},{"c":8.4999,"h":8.505,"l":8.49,"n":186,"o":8.5,"t":"2026-10-20T17:45:00Z","v":74343,"vw":8.49999},{"c":8.495,"h":8.495,"l":8.48,"n":15,"o":8.48,"t":"2026-10-20T17:50:00Z","v":1915,"vw":8.485721},{"c":8.5,"h":8.5099,"l":8.5,"n":2,"o":8.5099,"t":"2026-10-20T17:55:00Z","v":400,"vw":8.50495},{"c":8.52,"h":8.525,"l":8.51,"n":8,"o":8.51,"t":"2026-10-20T18:00:00Z","v":1405,"vw":8.518527},{"c":8.53,"h":8.53,"l":8.525,"n":14,"o":8.53,"t":"2026-10-20T18:05:00Z","v":5554,"vw":8.528142},{"c":8.54,"h":8.545,"l":8.54,"n":10,"o":8.54,"t":"2026-10-20T18:15:00Z","v":2460,"vw":8.540262},{"c":8.52,"h":8.53,"l":8.52,"n":8,"o":8.53,"t":"2026-10-20T18:20:00Z","v":794,"vw":8.5275},{"c":8.51,"h":8.52,"l":8.51,"n":4,"o":8.52,"t":"2026-10-20T18:25:00Z","v":381,"vw":8.516441},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-20T18:30:00Z","v":300,"vw":8.51},{"c":8.51,"h":8.525,"l":8.51,"n":14,"o":8.52,"t":"2026-10-20T18:35:00Z","v":5248,"vw":8.513814},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.51,"t":"2026-10-20T18:40:00Z","v":1528,"vw":8.506445},{"c":8.51,"h":8.515,"l":8.5,"n":13,"o":8.5,"t":"2026-10-20T18:45:00Z","v":2627,"vw":8.506296},{"c":8.51,"h":8.51,"l":8.5,"n":7,"o":8.5,"t":"2026-10-20T18:50:00Z","v":3394,"vw":8.509659},{"c":8.505,"h":8.52,"l":8.505,"n":3,"o":8.52,"t":"2026-10-20T18:55:00Z","v":218,"vw":8.511912},{"c":8.51,"h":8.52,"l":8.51,"n":5,"o":8.51,"t":"2026-10-20T19:05:00Z","v":1471,"vw":8.516798},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-20T19:10:00Z","v":200,"vw":8.5},{"c":8.48,"h":8.51,"l":8.48,"n":3,"o":8.51,"t":"2026-10-20T19:20:00Z","v":1404,"vw":8.489972},{"c":8.48,"h":8.485,"l":8.48,"n":6,"o":8.485,"t":"2026-10-20T19:25:00Z","v":1900,"vw":8.480263},{"c":8.49,"h":8.4925,"l":8.47,"n":37,"o":8.47,"t":"2026-10-20T19:30:00Z","v":19708,"vw":8.487542},{"c":8.47,"h":8.49,"l":8.47,"n":11,"o":8.49,"t":"2026-10-20T19:35:00Z","v":7286,"vw":8.488052},{"c":8.5,"h":8.5,"l":8.475,"n":18,"o":8.475,"t":"2026-10-20T19:40:00Z","v":7749,"vw":8.490055},{"c":8.5,"h":8.5,"l":8.49,"n":26,"o":8.49,"t":"2026-10-20T19:45:00Z","v":8164,"vw":8.495697},{"c":8.51,"h":8.515,"l":8.495,"n":26,"o":8.495,"t":"2026-10-20T19:50:00Z","v":2010,"vw":8.508892},{"c":8.53,"h":8.53,"l":8.52,"n":67,"o":8.52,"t":"2026-10-20T19:55:00Z","v":19461,"vw":8.527969},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-10-20T20:00:00Z","v":2790,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T20:25:00Z","v":1173,"vw":8.52},{"c":8.53,"h":8.53,"l":8.52,"n":4,"o":8.52,"t":"2026-10-20T20:30:00Z","v":1484,"vw":8.526216},{"c":8.6,"h":8.6,"l":8.55,"n":8,"o":8.6,"t":"2026-10-21T12:05:00Z","v":10000,"vw":8.590038},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T13:10:00Z","v":120,"vw":8.62},{"c":8.465,"h":8.59,"l":8.42,"n":21,"o":8.59,"t":"2026-10-21T13:30:00Z","v":4183,"vw":8.486171},{"c":8.49,"h":8.52,"l":8.465,"n":25,"o":8.47,"t":"2026-10-21T13:35:00Z","v":3124,"vw":8.486308},{"c":8.505,"h":8.54,"l":8.4818,"n":48,"o":8.52,"t":"2026-10-21T13:40:00Z","v":21920,"vw":8.498972},{"c":8.48,"h":8.52,"l":8.48,"n":16,"o":8.51,"t":"2026-10-21T13:45:00Z","v":2952,"vw":8.504848},{"c":8.5,"h":8.52,"l":8.4899,"n":9,"o":8.4899,"t":"2026-10-21T13:50:00Z","v":2320,"vw":8.503882},{"c":8.5,"h":8.53,"l":8.5,"n":8,"o":8.52,"t":"2026-10-21T13:55:00Z","v":812,"vw":8.518575},{"c":8.4,"h":8.45,"l":8.4,"n":28,"o":8.45,"t":"2026-10-21T14:00:00Z","v":3743,"vw":8.413874},{"c":8.35,"h":8.35,"l":8.31,"n":36,"o":8.31,"t":"2026-10-21T14:05:00Z","v":6511,"vw":8.324971},{"c":8.4,"h":8.42,"l":8.37,"n":21,"o":8.37,"t":"2026-10-21T14:10:00Z","v":1841,"vw":8.38545},{"c":8.3982,"h":8.42,"l":8.3982,"n":5,"o":8.42,"t":"2026-10-21T14:15:00Z","v":302,"vw":8.4091},{"c":8.41,"h":8.4112,"l":8.41,"n":2,"o":8.4112,"t":"2026-10-21T14:20:00Z","v":350,"vw":8.410343},{"c":8.37,"h":8.42,"l":8.37,"n":11,"o":8.42,"t":"2026-10-21T14:25:00Z","v":1028,"vw":8.403616},{"c":8.39,"h":8.39,"l":8.37,"n":6,"o":8.3701,"t":"2026-10-21T14:30:00Z","v":348,"vw":8.376288},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-21T14:35:00Z","v":228,"vw":8.4},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T14:45:00Z","v":222,"vw":8.43},{"c":8.4299,"h":8.4299,"l":8.4299,"n":1,"o":8.4299,"t":"2026-10-21T14:50:00Z","v":100,"vw":8.4299},{"c":8.41,"h":8.41,"l":8.4061,"n":5,"o":8.41,"t":"2026-10-21T14:55:00Z","v":2054,"vw":8.409179},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-21T15:00:00Z","v":148,"vw":8.39},{"c":8.385,"h":8.39,"l":8.38,"n":30,"o":8.39,"t":"2026-10-21T15:05:00Z","v":10166,"vw":8.387551},{"c":8.3801,"h":8.3801,"l":8.3801,"n":1,"o":8.3801,"t":"2026-10-21T15:10:00Z","v":500,"vw":8.3801},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-21T15:15:00Z","v":100,"vw":8.39},{"c":8.385,"h":8.39,"l":8.385,"n":7,"o":8.39,"t":"2026-10-21T15:20:00Z","v":2636,"vw":8.38981},{"c":8.395,"h":8.4,"l":8.38,"n":12,"o":8.38,"t":"2026-10-21T15:25:00Z","v":2641,"vw":8.384398},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T15:30:00Z","v":200,"vw":8.43},{"c":8.4399,"h":8.4399,"l":8.4399,"n":1,"o":8.4399,"t":"2026-10-21T15:35:00Z","v":100,"vw":8.4399},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-21T15:40:00Z","v":265,"vw":8.43},{"c":8.435,"h":8.44,"l":8.435,"n":4,"o":8.44,"t":"2026-10-21T15:45:00Z","v":1398,"vw":8.43908},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-21T15:50:00Z","v":280,"vw":8.44},{"c":8.45,"h":8.45,"l":8.44,"n":3,"o":8.44,"t":"2026-10-21T15:55:00Z","v":201,"vw":8.445},{"c":8.43,"h":8.43,"l":8.43,"n":6,"o":8.43,"t":"2026-10-21T16:00:00Z","v":357,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-21T16:10:00Z","v":500,"vw":8.42},{"c":8.4288,"h":8.4288,"l":8.425,"n":3,"o":8.425,"t":"2026-10-21T16:25:00Z","v":3254,"vw":8.42518},{"c":8.46,"h":8.47,"l":8.395,"n":14,"o":8.415,"t":"2026-10-21T16:35:00Z","v":3569,"vw":8.429702},{"c":8.435,"h":8.47,"l":8.42,"n":24,"o":8.47,"t":"2026-10-21T16:40:00Z","v":2999,"vw":8.435577},{"c":8.415,"h":8.43,"l":8.415,"n":2,"o":8.43,"t":"2026-10-21T16:45:00Z","v":300,"vw":8.425},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-21T17:30:00Z","v":226,"vw":8.34},{"c":8.3375,"h":8.34,"l":8.3375,"n":2,"o":8.34,"t":"2026-10-21T17:40:00Z","v":388,"vw":8.338151},{"c":8.345,"h":8.345,"l":8.345,"n":1,"o":8.345,"t":"2026-10-21T17:45:00Z","v":400,"vw":8.345},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-21T18:05:00Z","v":192,"vw":8.335},{"c":8.34,"h":8.345,"l":8.335,"n":28,"o":8.34,"t":"2026-10-21T18:10:00Z","v":5194,"vw":8.336685},{"c":8.355,"h":8.355,"l":8.3499,"n":3,"o":8.3499,"t":"2026-10-21T18:15:00Z","v":498,"vw":8.351175},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-21T18:20:00Z","v":133,"vw":8.35},{"c":8.355,"h":8.355,"l":8.345,"n":24,"o":8.345,"t":"2026-10-21T18:30:00Z","v":14787,"vw":8.34628},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-21T18:40:00Z","v":200,"vw":8.36},{"c":8.31,"h":8.31,"l":8.31,"n":18,"o":8.31,"t":"2026-10-21T18:50:00Z","v":1899,"vw":8.31},{"c":8.2301,"h":8.28,"l":8.2301,"n":17,"o":8.28,"t":"2026-10-21T18:55:00Z","v":821,"vw":8.244591},{"c":8.165,"h":8.2,"l":8.16,"n":82,"o":8.2,"t":"2026-10-21T19:00:00Z","v":15247,"vw":8.185583},{"c":8.16,"h":8.175,"l":8.115,"n":71,"o":8.14,"t":"2026-10-21T19:05:00Z","v":18332,"vw":8.129118},{"c":8.13,"h":8.145,"l":8.1,"n":32,"o":8.12,"t":"2026-10-21T19:10:00Z","v":8241,"vw":8.130701},{"c":8.17,"h":8.17,"l":8.13,"n":19,"o":8.14,"t":"2026-10-21T19:15:00Z","v":6143,"vw":8.145928},{"c":8.16,"h":8.18,"l":8.16,"n":33,"o":8.17,"t":"2026-10-21T19:20:00Z","v":5288,"vw":8.162354},{"c":8.21,"h":8.21,"l":8.18,"n":20,"o":8.18,"t":"2026-10-21T19:25:00Z","v":4419,"vw":8.187821},{"c":8.2228,"h":8.2228,"l":8.1958,"n":16,"o":8.1958,"t":"2026-10-21T19:30:00Z","v":4884,"vw":8.207375},{"c":8.215,"h":8.2225,"l":8.215,"n":14,"o":8.22,"t":"2026-10-21T19:35:00Z","v":1580,"vw":8.219794},{"c":8.1976,"h":8.205,"l":8.195,"n":7,"o":8.205,"t":"2026-10-21T19:40:00Z","v":1177,"vw":8.199402},{"c":8.23,"h":8.235,"l":8.224,"n":16,"o":8.224,"t":"2026-10-21T19:45:00Z","v":2259,"vw":8.229255},{"c":8.25,"h":8.2598,"l":8.24,"n":116,"o":8.25,"t":"2026-10-21T19:50:00Z","v":8669,"vw":8.248782},{"c":8.209,"h":8.2275,"l":8.2,"n":85,"o":8.2275,"t":"2026-10-21T19:55:00Z","v":13217,"vw":8.207993},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T20:00:00Z","v":2850,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-22T09:40:00Z","v":150,"vw":8.22},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-22T11:00:00Z","v":151,"vw":8.06},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-22T13:05:00Z","v":300,"vw":8.14},{"c":8.305,"h":8.305,"l":8.23,"n":12,"o":8.23,"t":"2026-10-22T13:30:00Z","v":1590,"vw":8.29351},{"c":8.31,"h":8.36,"l":8.29,"n":26,"o":8.34,"t":"2026-10-22T13:35:00Z","v":6951,"vw":8.327238},{"c":8.36,"h":8.37,"l":8.35,"n":37,"o":8.36,"t":"2026-10-22T13:40:00Z","v":12205,"vw":8.35981},{"c":8.45,"h":8.45,"l":8.37,"n":102,"o":8.37,"t":"2026-10-22T13:45:00Z","v":19288,"vw":8.411758},{"c":8.41,"h":8.46,"l":8.38,"n":33,"o":8.455,"t":"2026-10-22T13:50:00Z","v":9960,"vw":8.428918},{"c":8.45,"h":8.45,"l":8.41,"n":21,"o":8.415,"t":"2026-10-22T13:55:00Z","v":5771,"vw":8.429534},{"c":8.47,"h":8.495,"l":8.46,"n":27,"o":8.475,"t":"2026-10-22T14:00:00Z","v":5421,"vw":8.477534},{"c":8.485,"h":8.485,"l":8.42,"n":21,"o":8.47,"t":"2026-10-22T14:05:00Z","v":3298,"vw":8.450805},{"c":8.53,"h":8.535,"l":8.49,"n":24,"o":8.49,"t":"2026-10-22T14:10:00Z","v":4930,"vw":8.505008},{"c":8.53,"h":8.555,"l":8.525,"n":19,"o":8.53,"t":"2026-10-22T14:15:00Z","v":1887,"vw":8.546484},{"c":8.51,"h":8.545,"l":8.51,"n":43,"o":8.53,"t":"2026-10-22T14:20:00Z","v":6088,"vw":8.522561},{"c":8.47,"h":8.51,"l":8.47,"n":16,"o":8.51,"t":"2026-10-22T14:25:00Z","v":3570,"vw":8.493276},{"c":8.42,"h":8.4918,"l":8.42,"n":39,"o":8.49,"t":"2026-10-22T14:30:00Z","v":7119,"vw":8.48051},{"c":8.44,"h":8.44,"l":8.39,"n":20,"o":8.41,"t":"2026-10-22T14:35:00Z","v":5145,"vw":8.405779},{"c":8.47,"h":8.4875,"l":8.45,"n":17,"o":8.45,"t":"2026-10-22T14:40:00Z","v":2954,"vw":8.460288},{"c":8.465,"h":8.4901,"l":8.465,"n":10,"o":8.49,"t":"2026-10-22T14:45:00Z","v":2330,"vw":8.488711},{"c":8.51,"h":8.51,"l":8.5,"n":9,"o":8.5,"t":"2026-10-22T14:50:00Z","v":719,"vw":8.504},{"c":8.56,"h":8.56,"l":8.525,"n":22,"o":8.5375,"t":"2026-10-22T14:55:00Z","v":3328,"vw":8.536358},{"c":8.56,"h":8.565,"l":8.56,"n":23,"o":8.56,"t":"2026-10-22T15:00:00Z","v":3985,"vw":8.561142},{"c":8.545,"h":8.56,"l":8.52,"n":20,"o":8.555,"t":"2026-10-22T15:05:00Z","v":5135,"vw":8.543789},{"c":8.58,"h":8.585,"l":8.535,"n":40,"o":8.535,"t":"2026-10-22T15:10:00Z","v":9103,"vw":8.560003},{"c":8.5945,"h":8.61,"l":8.585,"n":24,"o":8.585,"t":"2026-10-22T15:15:00Z","v":6166,"vw":8.596091},{"c":8.7,"h":8.7,"l":8.63,"n":45,"o":8.63,"t":"2026-10-22T15:20:00Z","v":4882,"vw":8.667354},{"c":8.665,"h":8.7,"l":8.655,"n":25,"o":8.7,"t":"2026-10-22T15:25:00Z","v":8299,"vw":8.678101},{"c":8.6901,"h":8.6901,"l":8.68,"n":14,"o":8.68,"t":"2026-10-22T15:30:00Z","v":4728,"vw":8.683603},{"c":8.71,"h":8.71,"l":8.675,"n":26,"o":8.69,"t":"2026-10-22T15:35:00Z","v":8939,"vw":8.690834},{"c":8.71,"h":8.72,"l":8.7,"n":104,"o":8.71,"t":"2026-10-22T15:40:00Z","v":23379,"vw":8.704512},{"c":8.75,"h":8.75,"l":8.73,"n":29,"o":8.73,"t":"2026-10-22T15:45:00Z","v":1626,"vw":8.742209},{"c":8.7601,"h":8.79,"l":8.7601,"n":19,"o":8.7801,"t":"2026-10-22T15:50:00Z","v":2761,"vw":8.7859},{"c":8.76,"h":8.765,"l":8.76,"n":8,"o":8.765,"t":"2026-10-22T15:55:00Z","v":764,"vw":8.760887},{"c":8.755,"h":8.765,"l":8.7488,"n":27,"o":8.76,"t":"2026-10-22T16:00:00Z","v":3962,"vw":8.756589},{"c":8.74,"h":8.74,"l":8.74,"n":16,"o":8.74,"t":"2026-10-22T16:05:00Z","v":1095,"vw":8.74},{"c":8.725,"h":8.75,"l":8.725,"n":9,"o":8.75,"t":"2026-10-22T16:10:00Z","v":2271,"vw":8.744743},{"c":8.73,"h":8.74,"l":8.73,"n":22,"o":8.74,"t":"2026-10-22T16:15:00Z","v":4519,"vw":8.733673},{"c":8.71,"h":8.74,"l":8.71,"n":22,"o":8.74,"t":"2026-10-22T16:20:00Z","v":4484,"vw":8.728446},{"c":8.72,"h":8.725,"l":8.705,"n":11,"o":8.72,"t":"2026-10-22T16:25:00Z","v":3824,"vw":8.718985},{"c":8.7301,"h":8.7499,"l":8.725,"n":21,"o":8.725,"t":"2026-10-22T16:30:00Z","v":17530,"vw":8.739765},{"c":8.69,"h":8.735,"l":8.69,"n":22,"o":8.735,"t":"2026-10-22T16:35:00Z","v":2877,"vw":8.717985},{"c":8.67,"h":8.685,"l":8.67,"n":13,"o":8.68,"t":"2026-10-22T16:40:00Z","v":1602,"vw":8.674512},{"c":8.66,"h":8.685,"l":8.66,"n":7,"o":8.685,"t":"2026-10-22T16:45:00Z","v":880,"vw":8.677376},{"c":8.7001,"h":8.7001,"l":8.675,"n":14,"o":8.675,"t":"2026-10-22T16:50:00Z","v":2371,"vw":8.686201},{"c":8.7106,"h":8.7106,"l":8.7,"n":10,"o":8.71,"t":"2026-10-22T16:55:00Z","v":2361,"vw":8.706786},{"c":8.67,"h":8.71,"l":8.67,"n":14,"o":8.71,"t":"2026-10-22T17:00:00Z","v":3029,"vw":8.677233},{"c":8.66,"h":8.66,"l":8.65,"n":11,"o":8.66,"t":"2026-10-22T17:05:00Z","v":1996,"vw":8.656995},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-22T17:10:00Z","v":100,"vw":8.64},{"c":8.66,"h":8.665,"l":8.64,"n":18,"o":8.64,"t":"2026-10-22T17:15:00Z","v":2728,"vw":8.653784},{"c":8.675,"h":8.685,"l":8.655,"n":14,"o":8.655,"t":"2026-10-22T17:20:00Z","v":1417,"vw":8.677939},{"c":8.69,"h":8.69,"l":8.67,"n":9,"o":8.67,"t":"2026-10-22T17:25:00Z","v":1249,"vw":8.686886},{"c":8.7,"h":8.7,"l":8.68,"n":21,"o":8.68,"t":"2026-10-22T17:30:00Z","v":5734,"vw":8.688405},{"c":8.68,"h":8.71,"l":8.68,"n":17,"o":8.71,"t":"2026-10-22T17:35:00Z","v":3134,"vw":8.700378},{"c":8.6949,"h":8.7039,"l":8.68,"n":20,"o":8.68,"t":"2026-10-22T17:40:00Z","v":13063,"vw":8.69931},{"c":8.69,"h":8.7081,"l":8.69,"n":16,"o":8.7081,"t":"2026-10-22T17:45:00Z","v":2955,"vw":8.692427},{"c":8.695,"h":8.6975,"l":8.68,"n":10,"o":8.695,"t":"2026-10-22T17:50:00Z","v":1589,"vw":8.689313},{"c":8.715,"h":8.715,"l":8.71,"n":10,"o":8.71,"t":"2026-10-22T17:55:00Z","v":3295,"vw":8.711377},{"c":8.69,"h":8.71,"l":8.69,"n":6,"o":8.71,"t":"2026-10-22T18:00:00Z","v":1288,"vw":8.7},{"c":8.705,"h":8.705,"l":8.685,"n":8,"o":8.695,"t":"2026-10-22T18:05:00Z","v":597,"vw":8.69375},{"c":8.7,"h":8.715,"l":8.7,"n":8,"o":8.7067,"t":"2026-10-22T18:10:00Z","v":4600,"vw":8.709071},{"c":8.73,"h":8.73,"l":8.71,"n":6,"o":8.71,"t":"2026-10-22T18:15:00Z","v":2065,"vw":8.719585},{"c":8.73,"h":8.74,"l":8.73,"n":17,"o":8.7389,"t":"2026-10-22T18:20:00Z","v":2397,"vw":8.737934},{"c":8.72,"h":8.735,"l":8.72,"n":4,"o":8.735,"t":"2026-10-22T18:25:00Z","v":500,"vw":8.724573},{"c":8.7188,"h":8.73,"l":8.715,"n":5,"o":8.721,"t":"2026-10-22T18:30:00Z","v":2501,"vw":8.71916},{"c":8.7,"h":8.71,"l":8.685,"n":15,"o":8.71,"t":"2026-10-22T18:35:00Z","v":4841,"vw":8.693564},{"c":8.725,"h":8.725,"l":8.7,"n":11,"o":8.705,"t":"2026-10-22T18:40:00Z","v":1398,"vw":8.708956},{"c":8.7425,"h":8.7425,"l":8.725,"n":20,"o":8.725,"t":"2026-10-22T18:45:00Z","v":4500,"vw":8.729404},{"c":8.74,"h":8.75,"l":8.74,"n":5,"o":8.745,"t":"2026-10-22T18:50:00Z","v":592,"vw":8.745},{"c":8.75,"h":8.75,"l":8.7499,"n":6,"o":8.75,"t":"2026-10-22T18:55:00Z","v":1063,"vw":8.749966},{"c":8.77,"h":8.77,"l":8.76,"n":10,"o":8.76,"t":"2026-10-22T19:05:00Z","v":467,"vw":8.766497},{"c":8.785,"h":8.79,"l":8.765,"n":18,"o":8.765,"t":"2026-10-22T19:10:00Z","v":1498,"vw":8.773182},{"c":8.785,"h":8.795,"l":8.785,"n":22,"o":8.785,"t":"2026-10-22T19:15:00Z","v":6376,"vw":8.789979},{"c":8.8175,"h":8.82,"l":8.8,"n":54,"o":8.8,"t":"2026-10-22T19:20:00Z","v":10588,"vw":8.803547},{"c":8.82,"h":8.82,"l":8.808,"n":6,"o":8.82,"t":"2026-10-22T19:25:00Z","v":1259,"vw":8.814545},{"c":8.81,"h":8.845,"l":8.81,"n":20,"o":8.845,"t":"2026-10-22T19:30:00Z","v":2016,"vw":8.821476},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-22T19:35:00Z","v":409,"vw":8.84},{"c":8.83,"h":8.85,"l":8.83,"n":17,"o":8.85,"t":"2026-10-22T19:40:00Z","v":15224,"vw":8.843958},{"c":8.87,"h":8.87,"l":8.8312,"n":22,"o":8.8387,"t":"2026-10-22T19:45:00Z","v":1539,"vw":8.851852},{"c":8.91,"h":8.9102,"l":8.88,"n":159,"o":8.88,"t":"2026-10-22T19:50:00Z","v":17856,"vw":8.891521},{"c":8.92,"h":8.931,"l":8.895,"n":130,"o":8.915,"t":"2026-10-22T19:55:00Z","v":17081,"vw":8.917657},{"c":8.92,"h":8.92,"l":8.91,"n":4,"o":8.91,"t":"2026-10-22T20:00:00Z","v":4318,"vw":8.912548},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-22T20:05:00Z","v":500,"vw":8.91},{"c":8.8486,"h":8.8486,"l":8.8486,"n":1,"o":8.8486,"t":"2026-10-22T21:35:00Z","v":200,"vw":8.8486}],"history":[{"c":9.15,"h":9.55,"l":9.11,"n":1956,"o":9.55,"t":"2024-10-21T04:00:00Z","v":276655,"vw":9.268078},{"c":8.86,"h":9.06,"l":8.76,"n":2634,"o":9.02,"t":"2024-10-22T04:00:00Z","v":367039,"vw":8.861956},{"c":8.69,"h":8.87,"l":8.51,"n":2498,"o":8.78,"t":"2024-10-23T04:00:00Z","v":332218,"vw":8.671971},{"c":8.71,"h":8.868,"l":8.53,"n":1719,"o":8.82,"t":"2024-10-24T04:00:00Z","v":145959,"vw":8.704139},{"c":8.59,"h":8.88,"l":8.54,"n":2066,"o":8.85,"t":"2024-10-25T04:00:00Z","v":176285,"vw":8.706804},{"c":8.93,"h":9.025,"l":8.7742,"n":1751,"o":8.78,"t":"2024-10-28T04:00:00Z","v":186754,"vw":8.914622},{"c":8.65,"h":8.795,"l":8.535,"n":1579,"o":8.72,"t":"2024-10-29T04:00:00Z","v":137517,"vw":8.655821},{"c":8.58,"h":8.9113,"l":8.56,"n":1519,"o":8.62,"t":"2024-10-30T04:00:00Z","v":172815,"vw":8.740557},{"c":8.39,"h":8.7059,"l":8.375,"n":1856,"o":8.65,"t":"2024-10-31T04:00:00Z","v":205826,"vw":8.491932},{"c":8.55,"h":8.72,"l":8.49,"n":1350,"o":8.49,"t":"2024-11-01T04:00:00Z","v":123969,"vw":8.595388},{"c":8.77,"h":9.06,"l":8.5,"n":1991,"o":8.5,"t":"2024-11-04T05:00:00Z","v":222759,"vw":8.866303},{"c":9.13,"h":9.15,"l":8.71,"n":1628,"o":8.72,"t":"2024-11-05T05:00:00Z","v":221719,"vw":9.002871},{"c":9.71,"h":10.03,"l":9.5,"n":5495,"o":9.9,"t":"2024-11-06T05:00:00Z","v":826589,"vw":9.717641},{"c":9.99,"h":10.1589,"l":9.67,"n":3068,"o":9.71,"t":"2024-11-07T05:00:00Z","v":389550,"vw":9.956344},{"c":9.8,"h":9.93,"l":9.75,"n":2192,"o":9.93,"t":"2024-11-08T05:00:00Z","v":235736,"vw":9.844938},{"c":10.21,"h":10.32,"l":9.98,"n":2486,"o":9.98,"t":"2024-11-11T05:00:00Z","v":312123,"vw":10.201727},{"c":9.98,"h":10.39,"l":9.84,"n":2048,"o":10.21,"t":"2024-11-12T05:00:00Z","v":258950,"vw":10.086123},{"c":9.97,"h":10.35,"l":9.9,"n":1972,"o":10.06,"t":"2024-11-13T05:00:00Z","v":232790,"vw":10.18968},{"c":9.92,"h":10.25,"l":9.86,"n":1725,"o":10.03,"t":"2024-11-14T05:00:00Z","v":204169,"vw":10.057831},{"c":9.58,"h":9.97,"l":9.52,"n":1949,"o":9.97,"t":"2024-11-15T05:00:00Z","v":230945,"vw":9.669123},{"c":9.62,"h":9.87,"l":9.5235,"n":1695,"o":9.61,"t":"2024-11-18T05:00:00Z","v":217017,"vw":9.720102},{"c":9.49,"h":9.55,"l":9.14,"n":1806,"o":9.45,"t":"2024-11-19T05:00:00Z","v":267625,"vw":9.342625},{"c":9.22,"h":9.34,"l":8.98,"n":2809,"o":9.34,"t":"2024-11-20T05:00:00Z","v":427051,"vw":9.104411},{"c":9.69,"h":9.69,"l":9.2,"n":1440,"o":9.38,"t":"2024-11-21T05:00:00Z","v":217648,"vw":9.55759},{"c":10.43,"h":10.495,"l":9.97,"n":3424,"o":9.97,"t":"2024-11-22T05:00:00Z","v":566839,"vw":10.327903},{"c":11.57,"h":11.9172,"l":10.89,"n":6268,"o":10.89,"t":"2024-11-25T05:00:00Z","v":1254019,"vw":11.625145},{"c":11.09,"h":11.18,"l":10.81,"n":2697,"o":11.15,"t":"2024-11-26T05:00:00Z","v":503125,"vw":10.972103},{"c":11.13,"h":11.5499,"l":11.07,"n":2259,"o":11.29,"t":"2024-11-27T05:00:00Z","v":452817,"vw":11.266157},{"c":11.13,"h":11.49,"l":11.06,"n":1263,"o":11.4,"t":"2024-11-29T05:00:00Z","v":253197,"vw":11.19236},{"c":11.37,"h":11.445,"l":10.97,"n":1715,"o":11.2,"t":"2024-12-02T05:00:00Z","v":295625,"vw":11.23614},{"c":11.26,"h":11.37,"l":11.04,"n":1430,"o":11.26,"t":"2024-12-03T05:00:00Z","v":250924,"vw":11.167},{"c":11.51,"h":11.58,"l":11.04,"n":1815,"o":11.16,"t":"2024-12-04T05:00:00Z","v":258688,"vw":11.370643},{"c":10.98,"h":11.35,"l":10.95,"n":3025,"o":11.298,"t":"2024-12-05T05:00:00Z","v":489713,"vw":11.116555},{"c":11.36,"h":11.53,"l":11.24,"n":2749,"o":11.29,"t":"2024-12-06T05:00:00Z","v":498014,"vw":11.374942},{"c":11.33,"h":11.77,"l":11.32,"n":2242,"o":11.59,"t":"2024-12-09T05:00:00Z","v":421836,"vw":11.550268},{"c":11.49,"h":11.72,"l":11.13,"n":1847,"o":11.43,"t":"2024-12-10T05:00:00Z","v":288031,"vw":11.447861},{"c":11.63,"h":11.8,"l":11.53,"n":1599,"o":11.65,"t":"2024-12-11T05:00:00Z","v":315919,"vw":11.68182},{"c":11.29,"h":11.63,"l":11.26,"n":1617,"o":11.63,"t":"2024-12-12T05:00:00Z","v":281756,"vw":11.386451},{"c":11.19,"h":11.38,"l":10.98,"n":5306,"o":11.38,"t":"2024-12-13T05:00:00Z","v":792032,"vw":11.148734},{"c":11.33,"h":11.61,"l":11.04,"n":2680,"o":11.15,"t":"2024-12-16T05:00:00Z","v":391077,"vw":11.357817},{"c":11.03,"h":11.33,"l":10.95,"n":1233,"o":11.09,"t":"2024-12-17T05:00:00Z","v":183568,"vw":11.051505},{"c":10.09,"h":11.29,"l":9.92,"n":2963,"o":11.2,"t":"2024-12-18T05:00:00Z","v":363131,"vw":10.688533},{"c":10,"h":10.53,"l":9.88,"n":2529,"o":10.3,"t":"2024-12-19T05:00:00Z","v":378089,"vw":10.075483},{"c":10.33,"h":10.6901,"l":9.66,"n":1800,"o":9.66,"t":"2024-12-20T05:00:00Z","v":335980,"vw":10.324812},{"c":10.12,"h":10.31,"l":9.95,"n":1912,"o":10.26,"t":"2024-12-23T05:00:00Z","v":246681,"vw":10.074705},{"c":10.33,"h":10.33,"l":9.98,"n":931,"o":10.23,"t":"2024-12-24T05:00:00Z","v":156894,"vw":10.205126},{"c":10.72,"h":10.76,"l":10.15,"n":2300,"o":10.18,"t":"2024-12-26T05:00:00Z","v":509920,"vw":10.578801},{"c":10.36,"h":10.64,"l":10.15,"n":1691,"o":10.51,"t":"2024-12-27T05:00:00Z","v":205586,"vw":10.345886},{"c":9.88,"h":10.11,"l":9.65,"n":1755,"o":10.11,"t":"2024-12-30T05:00:00Z","v":334370,"vw":9.827954},{"c":9.88,"h":10.1299,"l":9.75,"n":965,"o":9.93,"t":"2024-12-31T05:00:00Z","v":227130,"vw":9.899804},{"c":9.78,"h":10.26,"l":9.61,"n":1315,"o":9.9,"t":"2025-01-02T05:00:00Z","v":187959,"vw":9.928473},{"c":9.9,"h":9.99,"l":9.58,"n":1565,"o":9.85,"t":"2025-01-03T05:00:00Z","v":235946,"vw":9.817286},{"c":9.99,"h":10.26,"l":9.925,"n":1111,"o":10.1,"t":"2025-01-06T05:00:00Z","v":151994,"vw":10.112203},{"c":9.8,"h":10.3389,"l":9.67,"n":1558,"o":10.14,"t":"2025-01-07T05:00:00Z","v":177285,"vw":9.866515},{"c":9.74,"h":9.74,"l":9.335,"n":1686,"o":9.71,"t":"2025-01-08T05:00:00Z","v":201174,"vw":9.523639},{"c":9.65,"h":9.76,"l":9.3612,"n":1154,"o":9.42,"t":"2025-01-10T05:00:00Z","v":181178,"vw":9.536841},{"c":9.36,"h":9.43,"l":9.02,"n":1315,"o":9.43,"t":"2025-01-13T05:00:00Z","v":153542,"vw":9.173772},{"c":9.11,"h":9.53,"l":8.91,"n":1650,"o":9.47,"t":"2025-01-14T05:00:00Z","v":299839,"vw":9.061422},{"c":9.4,"h":9.7699,"l":9.315,"n":2305,"o":9.66,"t":"2025-01-15T05:00:00Z","v":278374,"vw":9.450874},{"c":9.34,"h":9.41,"l":9.04,"n":1049,"o":9.36,"t":"2025-01-16T05:00:00Z","v":130343,"vw":9.24385},{"c":9.4,"h":9.56,"l":9.33,"n":1650,"o":9.55,"t":"2025-01-17T05:00:00Z","v":351118,"vw":9.444042},{"c":9.86,"h":9.87,"l":9.51,"n":1550,"o":9.59,"t":"2025-01-21T05:00:00Z","v":251643,"vw":9.710834},{"c":9.61,"h":9.84,"l":9.5831,"n":1086,"o":9.84,"t":"2025-01-22T05:00:00Z","v":170359,"vw":9.669161},{"c":9.96,"h":9.97,"l":9.5422,"n":1313,"o":9.55,"t":"2025-01-23T05:00:00Z","v":249841,"vw":9.813716},{"c":10.05,"h":10.12,"l":9.88,"n":1419,"o":9.9,"t":"2025-01-24T05:00:00Z","v":195055,"vw":10.022265},{"c":10.12,"h":10.18,"l":9.85,"n":1699,"o":9.85,"t":"2025-01-27T05:00:00Z","v":242261,"vw":10.025491},{"c":10.24,"h":10.315,"l":10.03,"n":1356,"o":10.12,"t":"2025-01-28T05:00:00Z","v":206027,"vw":10.173376},{"c":10.11,"h":10.22,"l":9.95,"n":1450,"o":10.17,"t":"2025-01-29T05:00:00Z","v":213339,"vw":10.082169},{"c":10.49,"h":10.62,"l":10.26,"n":1707,"o":10.26,"t":"2025-01-30T05:00:00Z","v":200131,"vw":10.513321},{"c":9.98,"h":10.53,"l":9.91,"n":1941,"o":10.4,"t":"2025-01-31T05:00:00Z","v":299487,"vw":10.229004},{"c":9.45,"h":9.72,"l":9.07,"n":3292,"o":9.23,"t":"2025-02-03T05:00:00Z","v":573441,"vw":9.385287},{"c":9.77,"h":9.83,"l":9.45,"n":1176,"o":9.45,"t":"2025-02-04T05:00:00Z","v":157768,"vw":9.685562},{"c":9.95,"h":9.95,"l":9.7,"n":929,"o":9.83,"t":"2025-02-05T05:00:00Z","v":75936,"vw":9.865976},{"c":9.9,"h":10.32,"l":9.81,"n":1460,"o":10.06,"t":"2025-02-06T05:00:00Z","v":168583,"vw":10.065652},{"c":9.21,"h":9.8,"l":9.19,"n":2122,"o":9.7,"t":"2025-02-07T05:00:00Z","v":295121,"vw":9.347721},{"c":9.49,"h":9.49,"l":9.14,"n":1064,"o":9.35,"t":"2025-02-10T05:00:00Z","v":161480,"vw":9.366002},{"c":9.41,"h":9.41,"l":9.18,"n":955,"o":9.34,"t":"2025-02-11T05:00:00Z","v":110972,"vw":9.295319},{"c":9.31,"h":9.33,"l":9.011,"n":1040,"o":9.13,"t":"2025-02-12T05:00:00Z","v":112234,"vw":9.15979},{"c":9.65,"h":9.71,"l":9.42,"n":1232,"o":9.48,"t":"2025-02-13T05:00:00Z","v":177999,"vw":9.57008},{"c":9.56,"h":9.8,"l":9.48,"n":879,"o":9.77,"t":"2025-02-14T05:00:00Z","v":164307,"vw":9.571163},{"c":9.55,"h":9.66,"l":9.3907,"n":1045,"o":9.58,"t":"2025-02-18T05:00:00Z","v":107157,"vw":9.504839},{"c":9.34,"h":9.37,"l":9.18,"n":1159,"o":9.36,"t":"2025-02-19T05:00:00Z","v":138606,"vw":9.261394},{"c":8.98,"h":9.18,"l":8.7817,"n":2344,"o":9.16,"t":"2025-02-20T05:00:00Z","v":319868,"vw":8.917926},{"c":8.14,"h":9.1,"l":8.02,"n":3988,"o":9.1,"t":"2025-02-21T05:00:00Z","v":689848,"vw":8.272256},{"c":8.2,"h":8.335,"l":7.9,"n":1985,"o":8.28,"t":"2025-02-24T05:00:00Z","v":253683,"vw":8.11265},{"c":8.3,"h":8.44,"l":8.11,"n":1970,"o":8.28,"t":"2025-02-25T05:00:00Z","v":314066,"vw":8.237122},{"c":8,"h":8.39,"l":7.9673,"n":1777,"o":8.29,"t":"2025-02-26T05:00:00Z","v":321988,"vw":8.151778},{"c":7.52,"h":7.98,"l":7.49,"n":2706,"o":7.98,"t":"2025-02-27T05:00:00Z","v":416383,"vw":7.709114},{"c":7.73,"h":7.73,"l":7.4,"n":1664,"o":7.55,"t":"2025-02-28T05:00:00Z","v":291472,"vw":7.617539},{"c":7.07,"h":7.8769,"l":6.94,"n":2337,"o":7.8,"t":"2025-03-03T05:00:00Z","v":402688,"vw":7.325302},{"c":6.72,"h":7.0189,"l":6.4099,"n":3872,"o":6.85,"t":"2025-03-04T05:00:00Z","v":838793,"vw":6.618193},{"c":6.87,"h":6.88,"l":6.445,"n":2871,"o":6.72,"t":"2025-03-05T05:00:00Z","v":441715,"vw":6.674708},{"c":6.74,"h":7.045,"l":6.61,"n":3327,"o":6.67,"t":"2025-03-06T05:00:00Z","v":521101,"vw":6.806907},{"c":6.94,"h":6.99,"l":6.405,"n":2914,"o":6.66,"t":"2025-03-07T05:00:00Z","v":456729,"vw":6.697811},{"c":6.59,"h":6.84,"l":6.42,"n":2193,"o":6.68,"t":"2025-03-10T04:00:00Z","v":321467,"vw":6.587537},{"c":6.17,"h":6.52,"l":5.96,"n":3883,"o":6.52,"t":"2025-03-11T04:00:00Z","v":1026496,"vw":6.179401},{"c":5.94,"h":6.4,"l":5.85,"n":3210,"o":6.38,"t":"2025-03-12T04:00:00Z","v":823129,"vw":5.982525},{"c":5.54,"h":5.95,"l":5.39,"n":4152,"o":5.93,"t":"2025-03-13T04:00:00Z","v":1029040,"vw":5.609483},{"c":5.76,"h":5.7799,"l":5.555,"n":1899,"o":5.73,"t":"2025-03-14T04:00:00Z","v":504402,"vw":5.686155},{"c":6.15,"h":6.21,"l":5.8,"n":2603,"o":5.8,"t":"2025-03-17T04:00:00Z","v":664364,"vw":6.036486},{"c":5.89,"h":6.096,"l":5.82,"n":2586,"o":6.05,"t":"2025-03-18T04:00:00Z","v":554639,"vw":5.894447},{"c":6.2,"h":6.3,"l":5.955,"n":2453,"o":5.97,"t":"2025-03-19T04:00:00Z","v":688787,"vw":6.13961},{"c":6.08,"h":6.35,"l":6.045,"n":2131,"o":6.1,"t":"2025-03-20T04:00:00Z","v":412419,"vw":6.192538},{"c":6.12,"h":6.16,"l":5.72,"n":2390,"o":5.85,"t":"2025-03-21T04:00:00Z","v":472390,"vw":5.980769},{"c":6.72,"h":6.75,"l":6.365,"n":2118,"o":6.37,"t":"2025-03-24T04:00:00Z","v":439182,"vw":6.598187},{"c":6.53,"h":6.73,"l":6.44,"n":2116,"o":6.68,"t":"2025-03-25T04:00:00Z","v":467221,"vw":6.571267},{"c":6.47,"h":6.59,"l":6.365,"n":1410,"o":6.59,"t":"2025-03-26T04:00:00Z","v":322453,"vw":6.45971},{"c":6.42,"h":6.615,"l":6.25,"n":1498,"o":6.41,"t":"2025-03-27T04:00:00Z","v":276858,"vw":6.451805},{"c":5.96,"h":6.3,"l":5.83,"n":2348,"o":6.3,"t":"2025-03-28T04:00:00Z","v":581171,"vw":6.00744},{"c":6.11,"h":6.1682,"l":5.66,"n":2493,"o":5.71,"t":"2025-03-31T04:00:00Z","v":730291,"vw":5.927891},{"c":6.32,"h":6.381,"l":6.075,"n":1895,"o":6.08,"t":"2025-04-01T04:00:00Z","v":351322,"vw":6.26673},{"c":6.71,"h":6.8399,"l":6.07,"n":2911,"o":6.07,"t":"2025-04-02T04:00:00Z","v":612654,"vw":6.621008},{"c":5.12,"h":5.6491,"l":4.9,"n":7531,"o":5.49,"t":"2025-04-03T04:00:00Z","v":2173014,"vw":5.216403},{"c":4.94,"h":5.39,"l":4.4,"n":6089,"o":4.58,"t":"2025-04-04T04:00:00Z","v":2082510,"vw":4.950578},{"c":4.83,"h":5.47,"l":4.19,"n":6818,"o":4.4,"t":"2025-04-07T04:00:00Z","v":2068965,"vw":4.775168},{"c":4.31,"h":5.3,"l":4.1201,"n":5381,"o":5.29,"t":"2025-04-08T04:00:00Z","v":1674482,"vw":4.721975},{"c":5.48,"h":5.7,"l":4.17,"n":5457,"o":4.17,"t":"2025-04-09T04:00:00Z","v":1827506,"vw":5.163116},{"c":5.04,"h":5.17,"l":4.58,"n":4154,"o":5.11,"t":"2025-04-10T04:00:00Z","v":1212856,"vw":4.930317},{"c":5.08,"h":5.11,"l":4.6149,"n":2203,"o":5.02,"t":"2025-04-11T04:00:00Z","v":606035,"vw":4.899723},{"c":5.18,"h":5.33,"l":4.88,"n":3212,"o":5.3,"t":"2025-04-14T04:00:00Z","v":1034342,"vw":5.105301},{"c":4.94,"h":5.26,"l":4.86,"n":3140,"o":5.17,"t":"2025-04-15T04:00:00Z","v":1074169,"vw":5.025643},{"c":4.75,"h":4.96,"l":4.625,"n":2693,"o":4.86,"t":"2025-04-16T04:00:00Z","v":960663,"vw":4.767323},{"c":5.09,"h":5.11,"l":4.775,"n":2524,"o":4.8,"t":"2025-04-17T04:00:00Z","v":701344,"vw":5.007253},{"c":4.9,"h":4.9899,"l":4.6614,"n":2184,"o":4.96,"t":"2025-04-21T04:00:00Z","v":480320,"vw":4.8109},{"c":5.24,"h":5.37,"l":5,"n":2598,"o":5,"t":"2025-04-22T04:00:00Z","v":779039,"vw":5.196818},{"c":5.3,"h":5.94,"l":5.27,"n":5826,"o":5.64,"t":"2025-04-23T04:00:00Z","v":1906889,"vw":5.645013},{"c":5.54,"h":5.5793,"l":5.17,"n":2699,"o":5.28,"t":"2025-04-24T04:00:00Z","v":818473,"vw":5.413351},{"c":5.55,"h":5.55,"l":5.365,"n":1890,"o":5.44,"t":"2025-04-25T04:00:00Z","v":452960,"vw":5.455743},{"c":5.6,"h":5.68,"l":5.4,"n":1399,"o":5.57,"t":"2025-04-28T04:00:00Z","v":300983,"vw":5.556288},{"c":5.67,"h":5.68,"l":5.39,"n":1588,"o":5.47,"t":"2025-04-29T04:00:00Z","v":422567,"vw":5.55462},{"c":5.58,"h":5.6,"l":5.145,"n":1659,"o":5.43,"t":"2025-04-30T04:00:00Z","v":300342,"vw":5.344097},{"c":5.69,"h":5.84,"l":5.571,"n":1924,"o":5.59,"t":"2025-05-01T04:00:00Z","v":450936,"vw":5.708561},{"c":6.02,"h":6.13,"l":5.885,"n":2596,"o":5.89,"t":"2025-05-02T04:00:00Z","v":765343,"vw":6.022352},{"c":5.96,"h":6.17,"l":5.88,"n":2373,"o":5.88,"t":"2025-05-05T04:00:00Z","v":602450,"vw":6.086885},{"c":5.81,"h":5.9101,"l":5.69,"n":1458,"o":5.77,"t":"2025-05-06T04:00:00Z","v":352891,"vw":5.770552},{"c":5.92,"h":6.0688,"l":5.815,"n":2043,"o":5.96,"t":"2025-05-07T04:00:00Z","v":417664,"vw":5.949076},{"c":6.17,"h":6.3299,"l":6.025,"n":2469,"o":6.04,"t":"2025-05-08T04:00:00Z","v":498943,"vw":6.187039},{"c":5.99,"h":6.214,"l":5.93,"n":1645,"o":6.14,"t":"2025-05-09T04:00:00Z","v":371246,"vw":6.024792},{"c":7,"h":7.21,"l":6.75,"n":8218,"o":6.92,"t":"2025-05-12T04:00:00Z","v":2371780,"vw":6.99634},{"c":7.02,"h":7.24,"l":6.94,"n":3297,"o":7.1,"t":"2025-05-13T04:00:00Z","v":1061508,"vw":7.105874},{"c":6.95,"h":7.17,"l":6.85,"n":2468,"o":6.92,"t":"2025-05-14T04:00:00Z","v":651268,"vw":7.042997},{"c":7.28,"h":7.285,"l":6.98,"n":3377,"o":7.06,"t":"2025-05-15T04:00:00Z","v":767023,"vw":7.165836},{"c":7.56,"h":7.62,"l":7.29,"n":2335,"o":7.29,"t":"2025-05-16T04:00:00Z","v":622247,"vw":7.487275},{"c":7.49,"h":7.56,"l":7.17,"n":1496,"o":7.18,"t":"2025-05-19T04:00:00Z","v":261199,"vw":7.398072},{"c":7.57,"h":7.7,"l":7.46,"n":2506,"o":7.48,"t":"2025-05-20T04:00:00Z","v":508215,"vw":7.581886},{"c":6.9,"h":7.2499,"l":6.855,"n":3240,"o":7.21,"t":"2025-05-21T04:00:00Z","v":645048,"vw":7.051958},{"c":7.26,"h":7.3446,"l":7.02,"n":2125,"o":7.05,"t":"2025-05-22T04:00:00Z","v":547883,"vw":7.189118},{"c":7.01,"h":7.0701,"l":6.75,"n":1736,"o":6.78,"t":"2025-05-23T04:00:00Z","v":333707,"vw":6.940827},{"c":7.49,"h":7.51,"l":7.11,"n":2068,"o":7.26,"t":"2025-05-27T04:00:00Z","v":467721,"vw":7.347019},{"c":7.45,"h":7.77,"l":7.39,"n":1530,"o":7.69,"t":"2025-05-28T04:00:00Z","v":412142,"vw":7.554311},{"c":7.33,"h":7.68,"l":7.13,"n":1294,"o":7.68,"t":"2025-05-29T04:00:00Z","v":282693,"vw":7.333544},{"c":7.33,"h":7.44,"l":7.12,"n":1203,"o":7.2,"t":"2025-05-30T04:00:00Z","v":371361,"vw":7.32042},{"c":7.43,"h":7.43,"l":7.05,"n":1155,"o":7.23,"t":"2025-06-02T04:00:00Z","v":236148,"vw":7.254558},{"c":7.78,"h":7.87,"l":7.51,"n":1762,"o":7.51,"t":"2025-06-03T04:00:00Z","v":398512,"vw":7.73937},{"c":7.63,"h":7.8,"l":7.54,"n":1263,"o":7.8,"t":"2025-06-04T04:00:00Z","v":303755,"vw":7.662199},{"c":7.79,"h":7.925,"l":7.65,"n":2039,"o":7.69,"t":"2025-06-05T04:00:00Z","v":398745,"vw":7.805359},{"c":8.03,"h":8.0301,"l":7.85,"n":1555,"o":7.99,"t":"2025-06-06T04:00:00Z","v":333559,"vw":7.951544},{"c":8.15,"h":8.23,"l":8.06,"n":1448,"o":8.12,"t":"2025-06-09T04:00:00Z","v":335401,"vw":8.159882},{"c":8.22,"h":8.32,"l":8.09,"n":1377,"o":8.3,"t":"2025-06-10T04:00:00Z","v":273359,"vw":8.213939},{"c":7.9,"h":8.26,"l":7.843,"n":1795,"o":8.26,"t":"2025-06-11T04:00:00Z","v":442334,"vw":8.059267},{"c":7.66,"h":7.72,"l":7.523,"n":1061,"o":7.67,"t":"2025-06-12T04:00:00Z","v":192754,"vw":7.628375},{"c":7.11,"h":7.57,"l":7.01,"n":2662,"o":7.39,"t":"2025-06-13T04:00:00Z","v":648217,"vw":7.249303},{"c":7.58,"h":7.63,"l":7.27,"n":2158,"o":7.39,"t":"2025-06-16T04:00:00Z","v":407084,"vw":7.496756},{"c":7.36,"h":7.64,"l":7.34,"n":1292,"o":7.41,"t":"2025-06-17T04:00:00Z","v":283426,"vw":7.488704},{"c":7.35,"h":7.5454,"l":7.32,"n":1309,"o":7.34,"t":"2025-06-18T04:00:00Z","v":210787,"vw":7.451787},{"c":7.56,"h":7.6,"l":7.44,"n":1353,"o":7.54,"t":"2025-06-20T04:00:00Z","v":278615,"vw":7.504362},{"c":7.68,"h":7.705,"l":7.23,"n":1938,"o":7.45,"t":"2025-06-23T04:00:00Z","v":508775,"vw":7.479092},{"c":7.65,"h":7.85,"l":7.5101,"n":1371,"o":7.8,"t":"2025-06-24T04:00:00Z","v":286930,"vw":7.686509},{"c":7.43,"h":7.68,"l":7.4,"n":1197,"o":7.68,"t":"2025-06-25T04:00:00Z","v":181630,"vw":7.490046},{"c":7.46,"h":7.485,"l":7.3113,"n":1545,"o":7.47,"t":"2025-06-26T04:00:00Z","v":364987,"vw":7.425773},{"c":7.67,"h":7.805,"l":7.49,"n":1809,"o":7.56,"t":"2025-06-27T04:00:00Z","v":342069,"vw":7.641021},{"c":7.6,"h":7.725,"l":7.47,"n":2411,"o":7.72,"t":"2025-06-30T04:00:00Z","v":548340,"vw":7.560104},{"c":8.26,"h":8.53,"l":7.48,"n":3053,"o":7.48,"t":"2025-07-01T04:00:00Z","v":752059,"vw":8.211203},{"c":8.5,"h":8.52,"l":8.12,"n":3284,"o":8.27,"t":"2025-07-02T04:00:00Z","v":629409,"vw":8.334426},{"c":8.64,"h":8.6903,"l":8.495,"n":1647,"o":8.57,"t":"2025-07-03T04:00:00Z","v":285875,"vw":8.615393},{"c":8.45,"h":8.61,"l":8.29,"n":1990,"o":8.48,"t":"2025-07-07T04:00:00Z","v":362939,"vw":8.428201},{"c":8.41,"h":8.58,"l":8.23,"n":1636,"o":8.57,"t":"2025-07-08T04:00:00Z","v":261844,"vw":8.382519},{"c":8.51,"h":8.53,"l":8.31,"n":1395,"o":8.5,"t":"2025-07-09T04:00:00Z","v":273465,"vw":8.429591},{"c":8.74,"h":8.98,"l":8.48,"n":2734,"o":8.53,"t":"2025-07-10T04:00:00Z","v":320070,"vw":8.838761},{"c":8.53,"h":8.63,"l":8.415,"n":2002,"o":8.63,"t":"2025-07-11T04:00:00Z","v":424565,"vw":8.533427},{"c":8.69,"h":8.7,"l":8.4449,"n":1439,"o":8.485,"t":"2025-07-14T04:00:00Z","v":305152,"vw":8.583072},{"c":8.14,"h":8.75,"l":8.12,"n":2332,"o":8.7,"t":"2025-07-15T04:00:00Z","v":482379,"vw":8.357652},{"c":8.12,"h":8.3,"l":7.79,"n":2718,"o":8.23,"t":"2025-07-16T04:00:00Z","v":517678,"vw":8.054035},{"c":8.26,"h":8.32,"l":8.07,"n":1541,"o":8.12,"t":"2025-07-17T04:00:00Z","v":278366,"vw":8.216135},{"c":8.27,"h":8.448,"l":8.16,"n":968,"o":8.35,"t":"2025-07-18T04:00:00Z","v":166013,"vw":8.272654},{"c":8.53,"h":8.65,"l":8.38,"n":1225,"o":8.38,"t":"2025-07-21T04:00:00Z","v":219280,"vw":8.550658},{"c":9.23,"h":9.34,"l":8.79,"n":5685,"o":8.91,"t":"2025-07-22T04:00:00Z","v":1181190,"vw":9.086337},{"c":9.32,"h":9.45,"l":9.13,"n":1776,"o":9.37,"t":"2025-07-23T04:00:00Z","v":346341,"vw":9.287103},{"c":8.88,"h":9.31,"l":8.83,"n":1387,"o":9.25,"t":"2025-07-24T04:00:00Z","v":204131,"vw":9.031079},{"c":8.91,"h":9,"l":8.74,"n":894,"o":9,"t":"2025-07-25T04:00:00Z","v":185176,"vw":8.860563},{"c":8.87,"h":9.1899,"l":8.735,"n":1468,"o":8.99,"t":"2025-07-28T04:00:00Z","v":244647,"vw":8.885243},{"c":8.43,"h":8.92,"l":8.3923,"n":1669,"o":8.92,"t":"2025-07-29T04:00:00Z","v":268105,"vw":8.560111},{"c":8.2,"h":8.57,"l":8.03,"n":2699,"o":8.57,"t":"2025-07-30T04:00:00Z","v":499739,"vw":8.239466},{"c":7.86,"h":8.225,"l":7.83,"n":1361,"o":8.15,"t":"2025-07-31T04:00:00Z","v":221237,"vw":8.018278},{"c":7.67,"h":7.7601,"l":7.34,"n":2110,"o":7.65,"t":"2025-08-01T04:00:00Z","v":349126,"vw":7.544205},{"c":8.17,"h":8.18,"l":7.84,"n":1469,"o":7.84,"t":"2025-08-04T04:00:00Z","v":219695,"vw":8.060539},{"c":8.19,"h":8.36,"l":8,"n":1396,"o":8.27,"t":"2025-08-05T04:00:00Z","v":191636,"vw":8.168924},{"c":8.74,"h":8.74,"l":8.37,"n":1969,"o":8.37,"t":"2025-08-06T04:00:00Z","v":379162,"vw":8.551707},{"c":8.68,"h":9.17,"l":8.5797,"n":2265,"o":9,"t":"2025-08-07T04:00:00Z","v":331589,"vw":8.813558},{"c":8.52,"h":8.85,"l":8.49,"n":728,"o":8.85,"t":"2025-08-08T04:00:00Z","v":149773,"vw":8.665192},{"c":8.63,"h":8.72,"l":8.51,"n":1055,"o":8.67,"t":"2025-08-11T04:00:00Z","v":268481,"vw":8.614518},{"c":9.28,"h":9.31,"l":8.78,"n":2067,"o":8.79,"t":"2025-08-12T04:00:00Z","v":339588,"vw":9.114119},{"c":9.89,"h":9.97,"l":9.1936,"n":3230,"o":9.32,"t":"2025-08-13T04:00:00Z","v":643366,"vw":9.596965},{"c":9.48,"h":9.56,"l":9.235,"n":2226,"o":9.45,"t":"2025-08-14T04:00:00Z","v":576124,"vw":9.405978},{"c":9.42,"h":9.61,"l":9.28,"n":1190,"o":9.52,"t":"2025-08-15T04:00:00Z","v":225332,"vw":9.412507},{"c":9.64,"h":9.67,"l":9.39,"n":1776,"o":9.41,"t":"2025-08-18T04:00:00Z","v":544904,"vw":9.601109},{"c":9.63,"h":9.99,"l":9.5,"n":1837,"o":9.66,"t":"2025-08-19T04:00:00Z","v":376593,"vw":9.809731},{"c":9.46,"h":9.57,"l":9.28,"n":1222,"o":9.46,"t":"2025-08-20T04:00:00Z","v":199277,"vw":9.43002},{"c":9.26,"h":9.29,"l":9.03,"n":1902,"o":9.21,"t":"2025-08-21T04:00:00Z","v":426102,"vw":9.12974},{"c":9.93,"h":10.12,"l":9.36,"n":2775,"o":9.4,"t":"2025-08-22T04:00:00Z","v":475929,"vw":9.904253},{"c":9.73,"h":9.855,"l":9.68,"n":1573,"o":9.8,"t":"2025-08-25T04:00:00Z","v":431957,"vw":9.763953},{"c":9.67,"h":9.86,"l":9.58,"n":1994,"o":9.75,"t":"2025-08-26T04:00:00Z","v":574792,"vw":9.734905},{"c":10.2,"h":10.2288,"l":9.79,"n":1790,"o":9.79,"t":"2025-08-27T04:00:00Z","v":375900,"vw":10.10642},{"c":9.98,"h":10.57,"l":9.8035,"n":3001,"o":10.34,"t":"2025-08-28T04:00:00Z","v":531923,"vw":10.041311},{"c":9.55,"h":10.1,"l":9.5145,"n":1981,"o":10.1,"t":"2025-08-29T04:00:00Z","v":339007,"vw":9.644681},{"c":9.59,"h":9.6,"l":9.18,"n":3788,"o":9.24,"t":"2025-09-02T04:00:00Z","v":590796,"vw":9.41645},{"c":9.72,"h":9.83,"l":9.54,"n":2087,"o":9.54,"t":"2025-09-03T04:00:00Z","v":280461,"vw":9.680398},{"c":10.46,"h":10.4822,"l":9.9,"n":3245,"o":9.9,"t":"2025-09-04T04:00:00Z","v":634551,"vw":10.239624},{"c":10.59,"h":10.73,"l":10.36,"n":2939,"o":10.55,"t":"2025-09-05T04:00:00Z","v":602391,"vw":10.518356},{"c":10.68,"h":10.76,"l":10.31,"n":1981,"o":10.76,"t":"2025-09-08T04:00:00Z","v":450157,"vw":10.526493},{"c":10.43,"h":10.535,"l":10.1,"n":1399,"o":10.52,"t":"2025-09-09T04:00:00Z","v":206249,"vw":10.289689},{"c":10.25,"h":10.35,"l":10.115,"n":1010,"o":10.28,"t":"2025-09-10T04:00:00Z","v":151828,"vw":10.227315},{"c":10.85,"h":10.8901,"l":10.33,"n":1524,"o":10.33,"t":"2025-09-11T04:00:00Z","v":216356,"vw":10.684645},{"c":10.16,"h":10.69,"l":10.1255,"n":2050,"o":10.62,"t":"2025-09-12T04:00:00Z","v":399461,"vw":10.338049},{"c":10.54,"h":10.6,"l":10.185,"n":1762,"o":10.28,"t":"2025-09-15T04:00:00Z","v":376022,"vw":10.469622},{"c":10.55,"h":10.5851,"l":10.2,"n":1451,"o":10.51,"t":"2025-09-16T04:00:00Z","v":239375,"vw":10.41858},{"c":10.62,"h":11.22,"l":10.455,"n":2067,"o":10.6,"t":"2025-09-17T04:00:00Z","v":366130,"vw":10.843733},{"c":10.87,"h":11.06,"l":10.66,"n":1561,"o":10.66,"t":"2025-09-18T04:00:00Z","v":193469,"vw":10.886715},{"c":10.44,"h":10.89,"l":10.27,"n":1581,"o":10.89,"t":"2025-09-19T04:00:00Z","v":221777,"vw":10.42426},{"c":10.27,"h":10.53,"l":10.1265,"n":1593,"o":10.5,"t":"2025-09-22T04:00:00Z","v":227606,"vw":10.269755},{"c":10.34,"h":10.6353,"l":10.2693,"n":1450,"o":10.38,"t":"2025-09-23T04:00:00Z","v":194587,"vw":10.460148},{"c":10.45,"h":10.68,"l":10.375,"n":902,"o":10.43,"t":"2025-09-24T04:00:00Z","v":93267,"vw":10.501518},{"c":9.9,"h":10.1,"l":9.78,"n":2071,"o":10.02,"t":"2025-09-25T04:00:00Z","v":271340,"vw":9.907763},{"c":10.2,"h":10.23,"l":9.77,"n":1447,"o":9.9,"t":"2025-09-26T04:00:00Z","v":205345,"vw":10.072195},{"c":10.3,"h":10.31,"l":9.91,"n":1832,"o":10.31,"t":"2025-09-29T04:00:00Z","v":285157,"vw":10.067848},{"c":10.07,"h":10.26,"l":9.77,"n":2073,"o":10.18,"t":"2025-09-30T04:00:00Z","v":297989,"vw":9.932683},{"c":10.13,"h":10.25,"l":9.87,"n":1021,"o":9.95,"t":"2025-10-01T04:00:00Z","v":125302,"vw":10.050319},{"c":10.29,"h":10.31,"l":9.94,"n":1306,"o":10.08,"t":"2025-10-02T04:00:00Z","v":149223,"vw":10.155685},{"c":10.34,"h":10.5699,"l":10.3,"n":1719,"o":10.355,"t":"2025-10-03T04:00:00Z","v":292622,"vw":10.436133},{"c":9.78,"h":10.4,"l":9.7201,"n":2733,"o":10.4,"t":"2025-10-06T04:00:00Z","v":344065,"vw":9.95187},{"c":9.33,"h":9.78,"l":9.26,"n":3266,"o":9.78,"t":"2025-10-07T04:00:00Z","v":371941,"vw":9.404195},{"c":9.47,"h":9.56,"l":9.29,"n":1637,"o":9.46,"t":"2025-10-08T04:00:00Z","v":251706,"vw":9.426814},{"c":9.12,"h":9.47,"l":9.06,"n":2012,"o":9.43,"t":"2025-10-09T04:00:00Z","v":230841,"vw":9.181677},{"c":8.27,"h":9.22,"l":8.2365,"n":3635,"o":9.22,"t":"2025-10-10T04:00:00Z","v":632909,"vw":8.632586},{"c":9.08,"h":9.08,"l":8.55,"n":2062,"o":8.55,"t":"2025-10-13T04:00:00Z","v":340578,"vw":8.885253},{"c":9.5,"h":9.6488,"l":8.79,"n":2429,"o":8.85,"t":"2025-10-14T04:00:00Z","v":407129,"vw":9.3583},{"c":9.58,"h":10,"l":9.48,"n":2898,"o":9.64,"t":"2025-10-15T04:00:00Z","v":339709,"vw":9.729889},{"c":9.18,"h":9.6,"l":8.985,"n":2860,"o":9.56,"t":"2025-10-16T04:00:00Z","v":414483,"vw":9.261559},{"c":9.18,"h":9.3,"l":9.05,"n":1814,"o":9.08,"t":"2025-10-17T04:00:00Z","v":312829,"vw":9.172168},{"c":9.44,"h":9.545,"l":9.335,"n":1596,"o":9.37,"t":"2025-10-20T04:00:00Z","v":221988,"vw":9.434933},{"c":9.59,"h":9.77,"l":9.28,"n":1364,"o":9.39,"t":"2025-10-21T04:00:00Z","v":204335,"vw":9.621404},{"c":9.47,"h":9.59,"l":9.27,"n":1854,"o":9.5,"t":"2025-10-22T04:00:00Z","v":300620,"vw":9.4732},{"c":9.53,"h":9.61,"l":9.24,"n":1849,"o":9.37,"t":"2025-10-23T04:00:00Z","v":254456,"vw":9.46842},{"c":9.43,"h":9.79,"l":9.39,"n":1627,"o":9.73,"t":"2025-10-24T04:00:00Z","v":264697,"vw":9.594857},{"c":9.61,"h":9.86,"l":9.535,"n":2186,"o":9.61,"t":"2025-10-27T04:00:00Z","v":286439,"vw":9.676466},{"c":9.6,"h":9.86,"l":9.42,"n":1351,"o":9.54,"t":"2025-10-28T04:00:00Z","v":168586,"vw":9.634025},{"c":9,"h":9.49,"l":8.77,"n":2759,"o":9.49,"t":"2025-10-29T04:00:00Z","v":348408,"vw":9.170392},{"c":8.21,"h":8.7,"l":8.16,"n":3594,"o":8.7,"t":"2025-10-30T04:00:00Z","v":643120,"vw":8.385159},{"c":8.19,"h":8.29,"l":7.935,"n":2576,"o":8.29,"t":"2025-10-31T04:00:00Z","v":382533,"vw":8.109387},{"c":8.18,"h":8.18,"l":7.845,"n":1694,"o":8.13,"t":"2025-11-03T05:00:00Z","v":302201,"vw":8.062914},{"c":7.79,"h":7.97,"l":7.75,"n":1522,"o":7.9,"t":"2025-11-04T05:00:00Z","v":206005,"vw":7.843639},{"c":8.2,"h":8.5,"l":7.73,"n":4111,"o":7.86,"t":"2025-11-05T05:00:00Z","v":870635,"vw":8.143698},{"c":7.48,"h":8.04,"l":7.4245,"n":3392,"o":7.98,"t":"2025-11-06T05:00:00Z","v":526706,"vw":7.608364},{"c":7.77,"h":7.8635,"l":7.35,"n":2401,"o":7.41,"t":"2025-11-07T05:00:00Z","v":428483,"vw":7.599264},{"c":7.86,"h":7.96,"l":7.68,"n":1730,"o":7.9,"t":"2025-11-10T05:00:00Z","v":413826,"vw":7.813083},{"c":8.09,"h":8.17,"l":7.94,"n":1706,"o":7.99,"t":"2025-11-11T05:00:00Z","v":365387,"vw":8.055495},{"c":8.23,"h":8.46,"l":8.16,"n":2572,"o":8.16,"t":"2025-11-12T05:00:00Z","v":663416,"vw":8.297938},{"c":7.94,"h":8.45,"l":7.865,"n":2855,"o":8.18,"t":"2025-11-13T05:00:00Z","v":405706,"vw":8.1069},{"c":7.78,"h":7.905,"l":7.66,"n":2281,"o":7.71,"t":"2025-11-14T05:00:00Z","v":407402,"vw":7.777548},{"c":7.4,"h":7.8665,"l":7.29,"n":2261,"o":7.665,"t":"2025-11-17T05:00:00Z","v":688008,"vw":7.566291},{"c":7.39,"h":7.53,"l":7.17,"n":1849,"o":7.29,"t":"2025-11-18T05:00:00Z","v":354961,"vw":7.36958},{"c":7.28,"h":7.465,"l":7.15,"n":1937,"o":7.42,"t":"2025-11-19T05:00:00Z","v":394610,"vw":7.294173},{"c":7,"h":7.57,"l":6.975,"n":2522,"o":7.45,"t":"2025-11-20T05:00:00Z","v":509396,"vw":7.178013},{"c":7.7,"h":7.83,"l":7.102,"n":3335,"o":7.12,"t":"2025-11-21T05:00:00Z","v":627942,"vw":7.617635},{"c":7.6,"h":7.805,"l":7.54,"n":2347,"o":7.7,"t":"2025-11-24T05:00:00Z","v":417965,"vw":7.686136},{"c":8.6,"h":8.77,"l":7.76,"n":4026,"o":7.83,"t":"2025-11-25T05:00:00Z","v":819482,"vw":8.504531},{"c":8.99,"h":9.1455,"l":8.63,"n":4012,"o":8.63,"t":"2025-11-26T05:00:00Z","v":844446,"vw":9.008378},{"c":8.95,"h":9.07,"l":8.8826,"n":1689,"o":9.04,"t":"2025-11-28T05:00:00Z","v":341965,"vw":8.990481},{"c":9.04,"h":9.29,"l":8.71,"n":2614,"o":8.74,"t":"2025-12-01T05:00:00Z","v":709912,"vw":9.091327},{"c":8.93,"h":9.14,"l":8.82,"n":2108,"o":9.14,"t":"2025-12-02T05:00:00Z","v":342336,"vw":8.934196},{"c":9.3,"h":9.49,"l":9.03,"n":2862,"o":9.04,"t":"2025-12-03T05:00:00Z","v":634654,"vw":9.317343},{"c":9.22,"h":9.5,"l":8.96,"n":2280,"o":9.21,"t":"2025-12-04T05:00:00Z","v":464511,"vw":9.193644},{"c":9.54,"h":9.8,"l":9.29,"n":2350,"o":9.31,"t":"2025-12-05T05:00:00Z","v":545344,"vw":9.650143},{"c":9.45,"h":9.74,"l":9.332,"n":2734,"o":9.74,"t":"2025-12-08T05:00:00Z","v":444340,"vw":9.507167},{"c":9.7,"h":9.755,"l":9.18,"n":2187,"o":9.31,"t":"2025-12-09T05:00:00Z","v":426014,"vw":9.609067},{"c":10.09,"h":10.23,"l":9.655,"n":2366,"o":9.7,"t":"2025-12-10T05:00:00Z","v":379038,"vw":9.934774},{"c":10.39,"h":10.5099,"l":10.04,"n":2198,"o":10.04,"t":"2025-12-11T05:00:00Z","v":360817,"vw":10.33278},{"c":10.1,"h":10.52,"l":10.02,"n":5753,"o":10.5,"t":"2025-12-12T05:00:00Z","v":1147236,"vw":10.308124},{"c":10.02,"h":10.288,"l":10.015,"n":2183,"o":10.25,"t":"2025-12-15T05:00:00Z","v":362225,"vw":10.175083},{"c":9.9,"h":10.19,"l":9.7155,"n":1840,"o":10.01,"t":"2025-12-16T05:00:00Z","v":301615,"vw":9.903265},{"c":9.87,"h":10.18,"l":9.8,"n":2776,"o":10.02,"t":"2025-12-17T05:00:00Z","v":660242,"vw":9.956961},{"c":9.87,"h":10.2866,"l":9.825,"n":2057,"o":10.07,"t":"2025-12-18T05:00:00Z","v":348409,"vw":10.070146},{"c":9.95,"h":9.95,"l":9.735,"n":1983,"o":9.82,"t":"2025-12-19T05:00:00Z","v":361079,"vw":9.854898},{"c":9.87,"h":10.0937,"l":9.795,"n":1224,"o":9.97,"t":"2025-12-22T05:00:00Z","v":202102,"vw":9.92577},{"c":9.62,"h":9.89,"l":9.54,"n":1205,"o":9.84,"t":"2025-12-23T05:00:00Z","v":159454,"vw":9.651839},{"c":9.92,"h":9.95,"l":9.5601,"n":789,"o":9.6,"t":"2025-12-24T05:00:00Z","v":118120,"vw":9.825777},{"c":9.88,"h":9.98,"l":9.75,"n":943,"o":9.85,"t":"2025-12-26T05:00:00Z","v":211359,"vw":9.858855},{"c":9.66,"h":9.87,"l":9.61,"n":988,"o":9.8,"t":"2025-12-29T05:00:00Z","v":155476,"vw":9.70134},{"c":9.46,"h":9.62,"l":9.435,"n":833,"o":9.62,"t":"2025-12-30T05:00:00Z","v":132949,"vw":9.531757},{"c":9.22,"h":9.425,"l":9.21,"n":783,"o":9.39,"t":"2025-12-31T05:00:00Z","v":109715,"vw":9.314929},{"c":9.42,"h":9.5,"l":9.15,"n":1270,"o":9.31,"t":"2026-01-02T05:00:00Z","v":215396,"vw":9.325663},{"c":9.77,"h":9.975,"l":9.31,"n":1696,"o":9.35,"t":"2026-01-05T05:00:00Z","v":366307,"vw":9.77032},{"c":10.45,"h":10.55,"l":9.7,"n":2360,"o":9.7,"t":"2026-01-06T05:00:00Z","v":374854,"vw":10.265822},{"c":10.18,"h":10.6,"l":10.1631,"n":1399,"o":10.46,"t":"2026-01-07T05:00:00Z","v":159421,"vw":10.288489},{"c":10.68,"h":11,"l":10,"n":2846,"o":10.02,"t":"2026-01-08T05:00:00Z","v":603902,"vw":10.698955},{"c":10.8,"h":11.0853,"l":10.15,"n":3620,"o":10.75,"t":"2026-01-09T05:00:00Z","v":764107,"vw":10.670725},{"c":10.76,"h":10.95,"l":10.03,"n":2647,"o":10.34,"t":"2026-01-12T05:00:00Z","v":352114,"vw":10.4749},{"c":10.88,"h":10.92,"l":10.715,"n":2544,"o":10.77,"t":"2026-01-13T05:00:00Z","v":370752,"vw":10.820922},{"c":10.69,"h":11.03,"l":10.52,"n":3198,"o":10.82,"t":"2026-01-14T05:00:00Z","v":450947,"vw":10.785896},{"c":11.06,"h":11.1968,"l":10.56,"n":2135,"o":10.71,"t":"2026-01-15T05:00:00Z","v":337757,"vw":10.928958},{"c":10.91,"h":11.07,"l":10.78,"n":2217,"o":11.07,"t":"2026-01-16T05:00:00Z","v":288673,"vw":10.891605},{"c":10.31,"h":10.62,"l":10.11,"n":3322,"o":10.36,"t":"2026-01-20T05:00:00Z","v":423321,"vw":10.38824},{"c":10.85,"h":11.045,"l":10.48,"n":2979,"o":10.48,"t":"2026-01-21T05:00:00Z","v":437624,"vw":10.754801},{"c":10.61,"h":11.29,"l":10.52,"n":2163,"o":11.1,"t":"2026-01-22T05:00:00Z","v":341337,"vw":10.882303},{"c":10.31,"h":10.67,"l":10.16,"n":1920,"o":10.5,"t":"2026-01-23T05:00:00Z","v":224613,"vw":10.367419},{"c":10.28,"h":10.455,"l":10.13,"n":1832,"o":10.34,"t":"2026-01-26T05:00:00Z","v":275454,"vw":10.307358},{"c":10.14,"h":10.33,"l":9.89,"n":2066,"o":10.33,"t":"2026-01-27T05:00:00Z","v":286957,"vw":10.004002},{"c":9.78,"h":10.2,"l":9.5914,"n":2615,"o":10.19,"t":"2026-01-28T05:00:00Z","v":372551,"vw":9.865885},{"c":9.44,"h":9.85,"l":9.295,"n":3248,"o":9.72,"t":"2026-01-29T05:00:00Z","v":522894,"vw":9.55707},{"c":9.44,"h":9.6,"l":9.2034,"n":1882,"o":9.38,"t":"2026-01-30T05:00:00Z","v":207965,"vw":9.385372},{"c":9.96,"h":9.96,"l":9.28,"n":1783,"o":9.45,"t":"2026-02-02T05:00:00Z","v":268325,"vw":9.723018},{"c":10,"h":10.42,"l":9.78,"n":2615,"o":9.895,"t":"2026-02-03T05:00:00Z","v":393594,"vw":10.06051},{"c":10.42,"h":10.565,"l":9.98,"n":4368,"o":10.14,"t":"2026-02-04T05:00:00Z","v":749239,"vw":10.276502},{"c":9.7,"h":10.395,"l":9.59,"n":3814,"o":10.215,"t":"2026-02-05T05:00:00Z","v":626739,"vw":9.907583},{"c":10.48,"h":10.505,"l":9.76,"n":2615,"o":9.76,"t":"2026-02-06T05:00:00Z","v":431049,"vw":10.307292},{"c":10.26,"h":10.5,"l":10.14,"n":983,"o":10.42,"t":"2026-02-09T05:00:00Z","v":140305,"vw":10.275935},{"c":9.69,"h":10.245,"l":9.675,"n":1606,"o":10.17,"t":"2026-02-10T05:00:00Z","v":235158,"vw":9.958338},{"c":9.65,"h":10.025,"l":9.55,"n":1814,"o":9.9,"t":"2026-02-11T05:00:00Z","v":230482,"vw":9.744128},{"c":9.37,"h":10.17,"l":9.23,"n":3176,"o":9.865,"t":"2026-02-12T05:00:00Z","v":447805,"vw":9.692785},{"c":9.8,"h":9.8875,"l":9.29,"n":3351,"o":9.47,"t":"2026-02-13T05:00:00Z","v":695707,"vw":9.550836},{"c":9.66,"h":10.14,"l":9.33,"n":2001,"o":9.88,"t":"2026-02-17T05:00:00Z","v":266451,"vw":9.622783},{"c":9.87,"h":10.05,"l":9.48,"n":2167,"o":9.61,"t":"2026-02-18T05:00:00Z","v":312610,"vw":9.896747},{"c":9.88,"h":9.925,"l":9.57,"n":1837,"o":9.74,"t":"2026-02-19T05:00:00Z","v":265315,"vw":9.790019},{"c":10.04,"h":10.52,"l":9.5,"n":7375,"o":9.68,"t":"2026-02-20T05:00:00Z","v":1684249,"vw":9.983014},{"c":9.44,"h":9.885,"l":8.97,"n":4829,"o":9.8,"t":"2026-02-23T05:00:00Z","v":809102,"vw":9.336122},{"c":9.62,"h":9.775,"l":9.42,"n":1963,"o":9.45,"t":"2026-02-24T05:00:00Z","v":329950,"vw":9.604542},{"c":9.38,"h":9.475,"l":9.16,"n":2388,"o":9.43,"t":"2026-02-25T05:00:00Z","v":389123,"vw":9.288835},{"c":9.7,"h":9.9,"l":9.4701,"n":2537,"o":9.53,"t":"2026-02-26T05:00:00Z","v":475885,"vw":9.717529},{"c":9.48,"h":9.545,"l":9.24,"n":2231,"o":9.42,"t":"2026-02-27T05:00:00Z","v":416701,"vw":9.346315},{"c":9.2,"h":9.28,"l":8.815,"n":3279,"o":9,"t":"2026-03-02T05:00:00Z","v":539815,"vw":9.003157},{"c":9.05,"h":9.1229,"l":8.135,"n":3827,"o":8.63,"t":"2026-03-03T05:00:00Z","v":707804,"vw":8.502229},{"c":9.13,"h":9.355,"l":8.9,"n":2584,"o":9.15,"t":"2026-03-04T05:00:00Z","v":445050,"vw":9.09461},{"c":8.71,"h":9.05,"l":8.34,"n":3081,"o":8.83,"t":"2026-03-05T05:00:00Z","v":509356,"vw":8.681669},{"c":8.21,"h":8.31,"l":7.92,"n":5429,"o":8.31,"t":"2026-03-06T05:00:00Z","v":1543139,"vw":8.051391},{"c":8.15,"h":8.16,"l":7.31,"n":4055,"o":7.85,"t":"2026-03-09T04:00:00Z","v":815500,"vw":7.664602},{"c":8.09,"h":8.5786,"l":8.05,"n":3210,"o":8.13,"t":"2026-03-10T04:00:00Z","v":679764,"vw":8.230931},{"c":7.85,"h":8.21,"l":7.73,"n":4735,"o":8.08,"t":"2026-03-11T04:00:00Z","v":946876,"vw":7.921889},{"c":7.38,"h":7.7499,"l":7.35,"n":3850,"o":7.74,"t":"2026-03-12T04:00:00Z","v":943552,"vw":7.596835},{"c":7.32,"h":7.58,"l":7.2498,"n":3086,"o":7.53,"t":"2026-03-13T04:00:00Z","v":455222,"vw":7.391406},{"c":7.37,"h":7.62,"l":7.34,"n":2198,"o":7.5,"t":"2026-03-16T04:00:00Z","v":380322,"vw":7.469014},{"c":7.39,"h":7.69,"l":7.37,"n":2504,"o":7.47,"t":"2026-03-17T04:00:00Z","v":448308,"vw":7.537971},{"c":7,"h":7.39,"l":7,"n":4044,"o":7.27,"t":"2026-03-18T04:00:00Z","v":510561,"vw":7.206804},{"c":7.26,"h":7.41,"l":6.89,"n":4087,"o":6.95,"t":"2026-03-19T04:00:00Z","v":897558,"vw":7.141299},{"c":6.89,"h":7.24,"l":6.81,"n":4567,"o":7.175,"t":"2026-03-20T04:00:00Z","v":776536,"vw":7.028448},{"c":7.3,"h":7.59,"l":7.26,"n":6941,"o":7.39,"t":"2026-03-23T04:00:00Z","v":1038187,"vw":7.424769},{"c":7.1,"h":7.3,"l":6.895,"n":5622,"o":7.02,"t":"2026-03-24T04:00:00Z","v":776618,"vw":7.155426},{"c":7.32,"h":7.515,"l":6.97,"n":3145,"o":7.37,"t":"2026-03-25T04:00:00Z","v":750097,"vw":7.235603},{"c":7.28,"h":7.56,"l":7.17,"n":3827,"o":7.2,"t":"2026-03-26T04:00:00Z","v":789729,"vw":7.367262},{"c":6.91,"h":7.2,"l":6.85,"n":6174,"o":7.2,"t":"2026-03-27T04:00:00Z","v":1416498,"vw":7.05367},{"c":6.85,"h":7.125,"l":6.72,"n":4766,"o":7.08,"t":"2026-03-30T04:00:00Z","v":859654,"vw":6.958872},{"c":7.38,"h":7.6,"l":6.96,"n":3004,"o":7.14,"t":"2026-03-31T04:00:00Z","v":661993,"vw":7.264042},{"c":7.43,"h":7.61,"l":7.37,"n":5291,"o":7.44,"t":"2026-04-01T04:00:00Z","v":1567779,"vw":7.502267},{"c":7.39,"h":7.56,"l":6.975,"n":2700,"o":7.11,"t":"2026-04-02T04:00:00Z","v":720967,"vw":7.245534},{"c":7.74,"h":7.77,"l":7.34,"n":2523,"o":7.34,"t":"2026-04-06T04:00:00Z","v":561691,"vw":7.561864},{"c":7.57,"h":7.72,"l":7.32,"n":4637,"o":7.64,"t":"2026-04-07T04:00:00Z","v":840653,"vw":7.505451},{"c":8.06,"h":8.41,"l":7.975,"n":2134,"o":8.1,"t":"2026-04-08T04:00:00Z","v":370923,"vw":8.234401},{"c":8.32,"h":8.45,"l":7.895,"n":2042,"o":7.95,"t":"2026-04-09T04:00:00Z","v":470741,"vw":8.191879},{"c":7.98,"h":8.38,"l":7.92,"n":1455,"o":8.38,"t":"2026-04-10T04:00:00Z","v":249296,"vw":8.029638},{"c":8.13,"h":8.13,"l":7.7129,"n":3021,"o":7.86,"t":"2026-04-13T04:00:00Z","v":531226,"vw":7.861399},{"c":8.23,"h":8.31,"l":8.04,"n":1625,"o":8.12,"t":"2026-04-14T04:00:00Z","v":255310,"vw":8.212208},{"c":8.32,"h":8.43,"l":8.2,"n":1686,"o":8.21,"t":"2026-04-15T04:00:00Z","v":297842,"vw":8.324524},{"c":8.5,"h":8.555,"l":8.27,"n":1840,"o":8.35,"t":"2026-04-16T04:00:00Z","v":265624,"vw":8.441835},{"c":9.21,"h":9.44,"l":8.77,"n":3954,"o":8.8,"t":"2026-04-17T04:00:00Z","v":701400,"vw":9.203272},{"c":9.54,"h":9.56,"l":9.05,"n":3245,"o":9.1,"t":"2026-04-20T04:00:00Z","v":604533,"vw":9.283418},{"c":9.31,"h":9.86,"l":9.2,"n":2810,"o":9.67,"t":"2026-04-21T04:00:00Z","v":401995,"vw":9.501912},{"c":9.28,"h":9.535,"l":9.09,"n":2041,"o":9.49,"t":"2026-04-22T04:00:00Z","v":341910,"vw":9.260098},{"c":8.9,"h":9.28,"l":8.61,"n":4057,"o":9.26,"t":"2026-04-23T04:00:00Z","v":739563,"vw":8.978482},{"c":8.84,"h":8.88,"l":8.58,"n":2534,"o":8.88,"t":"2026-04-24T04:00:00Z","v":497242,"vw":8.734596},{"c":8.67,"h":9,"l":8.66,"n":1988,"o":8.8,"t":"2026-04-27T04:00:00Z","v":475161,"vw":8.734364},{"c":8.45,"h":8.91,"l":8.31,"n":3058,"o":8.62,"t":"2026-04-28T04:00:00Z","v":705646,"vw":8.501953},{"c":8.24,"h":8.52,"l":8.145,"n":2146,"o":8.3,"t":"2026-04-29T04:00:00Z","v":389279,"vw":8.292712},{"c":8.83,"h":8.93,"l":8.3,"n":2966,"o":8.35,"t":"2026-04-30T04:00:00Z","v":658848,"vw":8.561353},{"c":8.75,"h":8.96,"l":8.61,"n":3584,"o":8.78,"t":"2026-05-01T04:00:00Z","v":886940,"vw":8.77964},{"c":8.14,"h":8.745,"l":8.045,"n":3471,"o":8.56,"t":"2026-05-04T04:00:00Z","v":641433,"vw":8.371392},{"c":8.37,"h":8.47,"l":8.19,"n":2408,"o":8.19,"t":"2026-05-05T04:00:00Z","v":467081,"vw":8.364003},{"c":8.55,"h":8.73,"l":8.47,"n":3825,"o":8.58,"t":"2026-05-06T04:00:00Z","v":592225,"vw":8.623679},{"c":8.33,"h":8.75,"l":8.11,"n":3707,"o":8.62,"t":"2026-05-07T04:00:00Z","v":706575,"vw":8.331125},{"c":8.42,"h":8.55,"l":8.18,"n":3144,"o":8.435,"t":"2026-05-08T04:00:00Z","v":707273,"vw":8.381544},{"c":7.54,"h":8.39,"l":7.5,"n":3785,"o":8.39,"t":"2026-05-11T04:00:00Z","v":718716,"vw":7.711944},{"c":7.27,"h":7.54,"l":7.035,"n":2976,"o":7.51,"t":"2026-05-12T04:00:00Z","v":748895,"vw":7.19794},{"c":7.02,"h":7.11,"l":6.77,"n":4698,"o":7.09,"t":"2026-05-13T04:00:00Z","v":1157077,"vw":6.92684},{"c":7.16,"h":7.38,"l":7.12,"n":2910,"o":7.24,"t":"2026-05-14T04:00:00Z","v":696723,"vw":7.238263},{"c":6.84,"h":7.19,"l":6.81,"n":2808,"o":7.12,"t":"2026-05-15T04:00:00Z","v":622079,"vw":6.956873},{"c":6.95,"h":7.12,"l":6.67,"n":3021,"o":6.82,"t":"2026-05-18T04:00:00Z","v":628240,"vw":6.906801},{"c":6.83,"h":7.04,"l":6.575,"n":3143,"o":6.88,"t":"2026-05-19T04:00:00Z","v":708803,"vw":6.83858},{"c":7.28,"h":7.35,"l":6.488,"n":5604,"o":6.8,"t":"2026-05-20T04:00:00Z","v":1703302,"vw":6.937423},{"c":7.52,"h":7.615,"l":6.845,"n":5320,"o":7.05,"t":"2026-05-21T04:00:00Z","v":1325230,"vw":7.296515},{"c":7.71,"h":7.72,"l":7.505,"n":2801,"o":7.53,"t":"2026-05-22T04:00:00Z","v":681172,"vw":7.615092},{"c":7.81,"h":8.03,"l":7.67,"n":3602,"o":7.81,"t":"2026-05-26T04:00:00Z","v":823088,"vw":7.842552},{"c":8.1,"h":8.52,"l":7.98,"n":5965,"o":7.98,"t":"2026-05-27T04:00:00Z","v":1372671,"vw":8.29818},{"c":8.57,"h":8.649,"l":8.12,"n":3697,"o":8.21,"t":"2026-05-28T04:00:00Z","v":705839,"vw":8.447789},{"c":8.1,"h":8.39,"l":8.02,"n":2766,"o":8.28,"t":"2026-05-29T04:00:00Z","v":547404,"vw":8.14133},{"c":7.9,"h":8,"l":7.63,"n":3141,"o":7.955,"t":"2026-06-01T04:00:00Z","v":742584,"vw":7.829632},{"c":8.01,"h":8.08,"l":7.89,"n":2262,"o":8.025,"t":"2026-06-02T04:00:00Z","v":506134,"vw":7.989189},{"c":7.91,"h":7.91,"l":7.7,"n":2143,"o":7.9,"t":"2026-06-03T04:00:00Z","v":465883,"vw":7.820103},{"c":7.96,"h":8.24,"l":7.885,"n":2592,"o":8.09,"t":"2026-06-04T04:00:00Z","v":485125,"vw":8.026264},{"c":7.7,"h":8.11,"l":7.5289,"n":2174,"o":7.94,"t":"2026-06-05T04:00:00Z","v":452649,"vw":7.796532},{"c":8,"h":8.1799,"l":7.72,"n":2241,"o":7.72,"t":"2026-06-08T04:00:00Z","v":485863,"vw":8.031583},{"c":8.29,"h":8.66,"l":7.94,"n":5533,"o":8.12,"t":"2026-06-09T04:00:00Z","v":1357733,"vw":8.279883},{"c":8.34,"h":8.635,"l":8.105,"n":4548,"o":8.16,"t":"2026-06-10T04:00:00Z","v":1198218,"vw":8.453867},{"c":9.12,"h":9.14,"l":8.37,"n":5096,"o":8.5,"t":"2026-06-11T04:00:00Z","v":1308777,"vw":8.784299},{"c":9.13,"h":9.305,"l":8.96,"n":5127,"o":9.18,"t":"2026-06-12T04:00:00Z","v":988950,"vw":9.140374},{"c":9.05,"h":9.56,"l":9.005,"n":4687,"o":9.35,"t":"2026-06-15T04:00:00Z","v":1210767,"vw":9.319011},{"c":8.94,"h":9.31,"l":8.895,"n":3575,"o":9.15,"t":"2026-06-16T04:00:00Z","v":691917,"vw":9.117675},{"c":8.16,"h":9.03,"l":8.105,"n":6029,"o":8.88,"t":"2026-06-17T04:00:00Z","v":1102368,"vw":8.566646},{"c":8.68,"h":8.77,"l":8.34,"n":2861,"o":8.34,"t":"2026-06-18T04:00:00Z","v":671219,"vw":8.625675},{"c":8.47,"h":8.93,"l":8.46,"n":2842,"o":8.62,"t":"2026-06-22T04:00:00Z","v":557681,"vw":8.683811},{"c":8.52,"h":8.67,"l":8.32,"n":2568,"o":8.32,"t":"2026-06-23T04:00:00Z","v":434804,"vw":8.552243},{"c":9.26,"h":9.3,"l":8.66,"n":3656,"o":8.66,"t":"2026-06-24T04:00:00Z","v":803718,"vw":9.11643},{"c":9.01,"h":9.41,"l":8.845,"n":3335,"o":9.24,"t":"2026-06-25T04:00:00Z","v":664930,"vw":9.139355},{"c":9.36,"h":9.4,"l":9,"n":2784,"o":9,"t":"2026-06-26T04:00:00Z","v":502524,"vw":9.253483},{"c":9.16,"h":9.42,"l":9.07,"n":2313,"o":9.42,"t":"2026-06-29T04:00:00Z","v":408772,"vw":9.184466},{"c":9.08,"h":9.08,"l":8.715,"n":2400,"o":9.06,"t":"2026-06-30T04:00:00Z","v":418543,"vw":8.913873},{"c":9.08,"h":9.27,"l":8.86,"n":1778,"o":8.91,"t":"2026-07-01T04:00:00Z","v":281497,"vw":9.093095},{"c":9.15,"h":9.27,"l":8.83,"n":2156,"o":9.25,"t":"2026-07-02T04:00:00Z","v":382768,"vw":9.05085},{"c":9,"h":9.228,"l":8.76,"n":1914,"o":9.06,"t":"2026-07-06T04:00:00Z","v":259234,"vw":8.935743},{"c":8.9,"h":9.2601,"l":8.8,"n":2535,"o":9.12,"t":"2026-07-07T04:00:00Z","v":528669,"vw":9.031725},{"c":8.52,"h":8.75,"l":8.245,"n":3341,"o":8.75,"t":"2026-07-08T04:00:00Z","v":738737,"vw":8.446192},{"c":8.81,"h":8.83,"l":8.38,"n":1755,"o":8.51,"t":"2026-07-09T04:00:00Z","v":342133,"vw":8.642276},{"c":9.14,"h":9.2169,"l":8.81,"n":2312,"o":8.81,"t":"2026-07-10T04:00:00Z","v":424677,"vw":9.08374},{"c":8.96,"h":9.56,"l":8.915,"n":2611,"o":9.19,"t":"2026-07-13T04:00:00Z","v":439833,"vw":9.245607},{"c":9.01,"h":9.135,"l":8.72,"n":1856,"o":9.06,"t":"2026-07-14T04:00:00Z","v":324248,"vw":8.881793},{"c":9.42,"h":9.745,"l":9.1,"n":3639,"o":9.1,"t":"2026-07-15T04:00:00Z","v":637460,"vw":9.565391},{"c":9.86,"h":10.12,"l":9.43,"n":2952,"o":9.43,"t":"2026-07-16T04:00:00Z","v":464019,"vw":9.912713},{"c":9.53,"h":10.22,"l":9.39,"n":3923,"o":9.69,"t":"2026-07-17T04:00:00Z","v":646749,"vw":9.817373},{"c":9.36,"h":9.74,"l":9.305,"n":2289,"o":9.7,"t":"2026-07-20T04:00:00Z","v":320166,"vw":9.455753},{"c":9.23,"h":9.49,"l":9.13,"n":1492,"o":9.38,"t":"2026-07-21T04:00:00Z","v":232761,"vw":9.240161},{"c":9.32,"h":9.43,"l":9.205,"n":965,"o":9.42,"t":"2026-07-22T04:00:00Z","v":139610,"vw":9.325961},{"c":8.57,"h":8.99,"l":8.391,"n":3222,"o":8.99,"t":"2026-07-23T04:00:00Z","v":608577,"vw":8.571391},{"c":8.75,"h":8.92,"l":8.435,"n":1892,"o":8.56,"t":"2026-07-24T04:00:00Z","v":326355,"vw":8.733385},{"c":9.48,"h":9.535,"l":8.99,"n":2291,"o":8.99,"t":"2026-07-27T04:00:00Z","v":471890,"vw":9.321072},{"c":10.11,"h":10.16,"l":9.53,"n":3103,"o":9.53,"t":"2026-07-28T04:00:00Z","v":432255,"vw":10.014728},{"c":10.08,"h":10.6,"l":9.87,"n":3412,"o":9.95,"t":"2026-07-29T04:00:00Z","v":550569,"vw":10.206831},{"c":9.82,"h":9.98,"l":9.45,"n":3504,"o":9.9,"t":"2026-07-30T04:00:00Z","v":567286,"vw":9.713685},{"c":9.56,"h":9.93,"l":9.41,"n":2267,"o":9.93,"t":"2026-07-31T04:00:00Z","v":330885,"vw":9.544915},{"c":10.07,"h":10.22,"l":9.87,"n":2469,"o":9.87,"t":"2026-08-03T04:00:00Z","v":400257,"vw":10.087744},{"c":10.38,"h":10.475,"l":9.97,"n":3093,"o":10.15,"t":"2026-08-04T04:00:00Z","v":381624,"vw":10.283132},{"c":10.05,"h":10.74,"l":10.045,"n":3120,"o":10.57,"t":"2026-08-05T04:00:00Z","v":433513,"vw":10.372391},{"c":9.56,"h":9.84,"l":9.505,"n":2863,"o":9.83,"t":"2026-08-06T04:00:00Z","v":496480,"vw":9.630063},{"c":9.83,"h":9.88,"l":9.53,"n":2014,"o":9.84,"t":"2026-08-07T04:00:00Z","v":323548,"vw":9.720859},{"c":9.79,"h":9.95,"l":9.69,"n":1459,"o":9.95,"t":"2026-08-10T04:00:00Z","v":200518,"vw":9.810889},{"c":9.47,"h":9.745,"l":9.43,"n":1514,"o":9.58,"t":"2026-08-11T04:00:00Z","v":198007,"vw":9.573993},{"c":9.19,"h":9.4,"l":9.059,"n":2693,"o":9.34,"t":"2026-08-12T04:00:00Z","v":412150,"vw":9.198026},{"c":9.36,"h":9.44,"l":9.05,"n":2058,"o":9.44,"t":"2026-08-13T04:00:00Z","v":239374,"vw":9.250293},{"c":9.2,"h":9.34,"l":9.12,"n":1703,"o":9.23,"t":"2026-08-14T04:00:00Z","v":195224,"vw":9.218265},{"c":8.78,"h":9.09,"l":8.74,"n":2542,"o":9.07,"t":"2026-08-17T04:00:00Z","v":426050,"vw":8.865602},{"c":8.66,"h":9.07,"l":8.635,"n":2129,"o":8.86,"t":"2026-08-18T04:00:00Z","v":374203,"vw":8.84235},{"c":9.17,"h":9.265,"l":8.83,"n":1934,"o":8.87,"t":"2026-08-19T04:00:00Z","v":283823,"vw":9.130501},{"c":8.52,"h":8.76,"l":8.4,"n":3108,"o":8.62,"t":"2026-08-20T04:00:00Z","v":516046,"vw":8.511755},{"c":8.79,"h":8.81,"l":8.63,"n":1514,"o":8.72,"t":"2026-08-21T04:00:00Z","v":303425,"vw":8.720828},{"c":9.15,"h":9.15,"l":8.82,"n":1556,"o":8.82,"t":"2026-08-24T04:00:00Z","v":217019,"vw":9.06681},{"c":8.86,"h":9.04,"l":8.72,"n":1707,"o":9.02,"t":"2026-08-25T04:00:00Z","v":219840,"vw":8.795573},{"c":8.92,"h":9.135,"l":8.86,"n":1350,"o":8.88,"t":"2026-08-26T04:00:00Z","v":170296,"vw":8.986311},{"c":8.45,"h":8.74,"l":8.38,"n":2186,"o":8.62,"t":"2026-08-27T04:00:00Z","v":353634,"vw":8.524114},{"c":8.52,"h":8.71,"l":8.5,"n":1478,"o":8.58,"t":"2026-08-28T04:00:00Z","v":240531,"vw":8.602175},{"c":8.31,"h":8.52,"l":8.265,"n":1507,"o":8.51,"t":"2026-08-31T04:00:00Z","v":191493,"vw":8.348983},{"c":8.23,"h":8.44,"l":8.06,"n":1450,"o":8.19,"t":"2026-09-01T04:00:00Z","v":201252,"vw":8.221324},{"c":8.38,"h":8.505,"l":8.22,"n":1164,"o":8.34,"t":"2026-09-02T04:00:00Z","v":224346,"vw":8.411152},{"c":8.43,"h":8.62,"l":8.225,"n":1124,"o":8.46,"t":"2026-09-03T04:00:00Z","v":136150,"vw":8.421008},{"c":8.67,"h":8.715,"l":8.32,"n":1181,"o":8.36,"t":"2026-09-04T04:00:00Z","v":151359,"vw":8.569793},{"c":8.14,"h":8.61,"l":8.055,"n":2051,"o":8.61,"t":"2026-09-08T04:00:00Z","v":276381,"vw":8.22252},{"c":7.75,"h":8.0181,"l":7.73,"n":1821,"o":8.01,"t":"2026-09-09T04:00:00Z","v":268298,"vw":7.84283},{"c":7.55,"h":7.68,"l":7.4,"n":1640,"o":7.68,"t":"2026-09-10T04:00:00Z","v":260229,"vw":7.538388},{"c":7.86,"h":7.89,"l":7.65,"n":1012,"o":7.76,"t":"2026-09-11T04:00:00Z","v":129848,"vw":7.817126},{"c":8.06,"h":8.2,"l":7.82,"n":1140,"o":7.84,"t":"2026-09-14T04:00:00Z","v":173996,"vw":8.029055},{"c":7.41,"h":8.08,"l":7.3701,"n":1622,"o":8.08,"t":"2026-09-15T04:00:00Z","v":253647,"vw":7.584368},{"c":7.28,"h":7.635,"l":7.19,"n":1225,"o":7.45,"t":"2026-09-16T04:00:00Z","v":221137,"vw":7.430654},{"c":7.3,"h":7.56,"l":7.29,"n":1217,"o":7.5,"t":"2026-09-17T04:00:00Z","v":389974,"vw":7.359334},{"c":7.08,"h":7.27,"l":7.065,"n":1591,"o":7.2,"t":"2026-09-18T04:00:00Z","v":356081,"vw":7.136825},{"c":7.27,"h":7.4011,"l":7.055,"n":1913,"o":7.25,"t":"2026-09-21T04:00:00Z","v":408453,"vw":7.301707},{"c":7.52,"h":7.69,"l":7.3999,"n":1457,"o":7.5,"t":"2026-09-22T04:00:00Z","v":428669,"vw":7.58498},{"c":7.11,"h":7.51,"l":7.08,"n":1909,"o":7.51,"t":"2026-09-23T04:00:00Z","v":382478,"vw":7.198787},{"c":7.11,"h":7.23,"l":6.98,"n":1193,"o":7.12,"t":"2026-09-24T04:00:00Z","v":240538,"vw":7.078541},{"c":7.19,"h":7.271,"l":6.96,"n":1129,"o":7.09,"t":"2026-09-25T04:00:00Z","v":284936,"vw":7.149284},{"c":7.2,"h":7.33,"l":7,"n":1513,"o":7.1,"t":"2026-09-28T04:00:00Z","v":239729,"vw":7.173024},{"c":7.19,"h":7.255,"l":7.04,"n":1131,"o":7.22,"t":"2026-09-29T04:00:00Z","v":274763,"vw":7.155042},{"c":7.1,"h":7.33,"l":7.07,"n":831,"o":7.33,"t":"2026-09-30T04:00:00Z","v":245487,"vw":7.125099},{"c":7.22,"h":7.37,"l":6.95,"n":1729,"o":7.05,"t":"2026-10-01T04:00:00Z","v":306196,"vw":7.152617},{"c":7.21,"h":7.4,"l":7.17,"n":1155,"o":7.35,"t":"2026-10-02T04:00:00Z","v":216763,"vw":7.29177},{"c":7.29,"h":7.315,"l":7.045,"n":942,"o":7.21,"t":"2026-10-05T04:00:00Z","v":225508,"vw":7.155971},{"c":7.3,"h":7.43,"l":7.2,"n":1236,"o":7.32,"t":"2026-10-06T04:00:00Z","v":292266,"vw":7.315952},{"c":7.29,"h":7.37,"l":7.13,"n":1003,"o":7.13,"t":"2026-10-07T04:00:00Z","v":242975,"vw":7.257838},{"c":7.52,"h":7.61,"l":7.16,"n":1643,"o":7.18,"t":"2026-10-08T04:00:00Z","v":316294,"vw":7.425052},{"c":7.58,"h":7.63,"l":7.4,"n":769,"o":7.52,"t":"2026-10-09T04:00:00Z","v":112363,"vw":7.531382},{"c":7.6,"h":7.6201,"l":7.38,"n":821,"o":7.59,"t":"2026-10-12T04:00:00Z","v":151948,"vw":7.547882},{"c":7.65,"h":7.93,"l":7.55,"n":984,"o":7.76,"t":"2026-10-13T04:00:00Z","v":130583,"vw":7.725253},{"c":7.73,"h":7.73,"l":7.36,"n":1309,"o":7.6,"t":"2026-10-14T04:00:00Z","v":296559,"vw":7.507363},{"c":8.57,"h":8.66,"l":7.97,"n":3597,"o":8,"t":"2026-10-15T04:00:00Z","v":940079,"vw":8.476664},{"c":8.33,"h":8.91,"l":8.26,"n":2503,"o":8.7,"t":"2026-10-16T04:00:00Z","v":616732,"vw":8.54348},{"c":8.3,"h":8.43,"l":8.25,"n":1586,"o":8.36,"t":"2026-10-19T04:00:00Z","v":290080,"vw":8.322917},{"c":8.53,"h":8.68,"l":8.34,"n":2039,"o":8.34,"t":"2026-10-20T04:00:00Z","v":562865,"vw":8.521605},{"c":8.22,"h":8.59,"l":8.1,"n":1178,"o":8.59,"t":"2026-10-21T04:00:00Z","v":212710,"vw":8.307682},{"c":8.91,"h":8.931,"l":8.23,"n":1938,"o":8.23,"t":"2026-10-22T04:00:00Z","v":380662,"vw":8.652527}],"volatilityBars":[{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-21T09:45:00Z","v":570,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-21T11:00:00Z","v":1000,"vw":7.29},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-21T11:30:00Z","v":100,"vw":7.31},{"c":7.32,"h":7.32,"l":7.21,"n":2,"o":7.21,"t":"2026-09-21T12:00:00Z","v":200,"vw":7.265},{"c":7.2552,"h":7.2569,"l":7.2552,"n":2,"o":7.2569,"t":"2026-09-21T12:15:00Z","v":2000,"vw":7.25605},{"c":7.2481,"h":7.2481,"l":7.2481,"n":1,"o":7.2481,"t":"2026-09-21T12:30:00Z","v":150,"vw":7.2481},{"c":7.11,"h":7.25,"l":7.11,"n":81,"o":7.25,"t":"2026-09-21T13:30:00Z","v":11516,"vw":7.179488},{"c":7.145,"h":7.15,"l":7.055,"n":104,"o":7.09,"t":"2026-09-21T13:45:00Z","v":17008,"vw":7.086245},{"c":7.175,"h":7.18,"l":7.085,"n":77,"o":7.125,"t":"2026-09-21T14:00:00Z","v":17909,"vw":7.13837},{"c":7.2199,"h":7.24,"l":7.1799,"n":46,"o":7.1799,"t":"2026-09-21T14:15:00Z","v":9763,"vw":7.220296},{"c":7.22,"h":7.2211,"l":7.195,"n":117,"o":7.21,"t":"2026-09-21T14:30:00Z","v":29309,"vw":7.202737},{"c":7.2076,"h":7.23,"l":7.205,"n":36,"o":7.23,"t":"2026-09-21T14:45:00Z","v":17505,"vw":7.213463},{"c":7.215,"h":7.215,"l":7.195,"n":17,"o":7.2,"t":"2026-09-21T15:00:00Z","v":1440,"vw":7.198704},{"c":7.2601,"h":7.2789,"l":7.2303,"n":27,"o":7.235,"t":"2026-09-21T15:15:00Z","v":6003,"vw":7.250009},{"c":7.3,"h":7.305,"l":7.265,"n":70,"o":7.2676,"t":"2026-09-21T15:30:00Z","v":25361,"vw":7.293644},{"c":7.305,"h":7.315,"l":7.295,"n":23,"o":7.3076,"t":"2026-09-21T15:45:00Z","v":2484,"vw":7.307606},{"c":7.37,"h":7.3701,"l":7.325,"n":305,"o":7.33,"t":"2026-09-21T16:00:00Z","v":89906,"vw":7.366952},{"c":7.37,"h":7.37,"l":7.36,"n":156,"o":7.36,"t":"2026-09-21T16:15:00Z","v":37799,"vw":7.369062},{"c":7.38,"h":7.4011,"l":7.38,"n":145,"o":7.38,"t":"2026-09-21T16:30:00Z","v":39655,"vw":7.390233},{"c":7.385,"h":7.395,"l":7.375,"n":38,"o":7.375,"t":"2026-09-21T16:45:00Z","v":8844,"vw":7.385394},{"c":7.39,"h":7.39,"l":7.385,"n":13,"o":7.3899,"t":"2026-09-21T17:00:00Z","v":1553,"vw":7.388375},{"c":7.35,"h":7.39,"l":7.35,"n":14,"o":7.39,"t":"2026-09-21T17:15:00Z","v":2814,"vw":7.378123},{"c":7.31,"h":7.3489,"l":7.295,"n":43,"o":7.3489,"t":"2026-09-21T17:30:00Z","v":9100,"vw":7.326096},{"c":7.3389,"h":7.3389,"l":7.315,"n":10,"o":7.315,"t":"2026-09-21T17:45:00Z","v":3694,"vw":7.318159},{"c":7.355,"h":7.355,"l":7.345,"n":5,"o":7.345,"t":"2026-09-21T18:00:00Z","v":482,"vw":7.347902},{"c":7.3498,"h":7.355,"l":7.3498,"n":36,"o":7.35,"t":"2026-09-21T18:15:00Z","v":4351,"vw":7.35041},{"c":7.31,"h":7.335,"l":7.31,"n":5,"o":7.335,"t":"2026-09-21T18:30:00Z","v":1200,"vw":7.31625},{"c":7.335,"h":7.335,"l":7.33,"n":22,"o":7.33,"t":"2026-09-21T18:45:00Z","v":6203,"vw":7.332219},{"c":7.34,"h":7.365,"l":7.3389,"n":26,"o":7.35,"t":"2026-09-21T19:00:00Z","v":5242,"vw":7.352647},{"c":7.33,"h":7.35,"l":7.33,"n":57,"o":7.34,"t":"2026-09-21T19:15:00Z","v":7822,"vw":7.340878},{"c":7.34,"h":7.34,"l":7.33,"n":52,"o":7.33,"t":"2026-09-21T19:30:00Z","v":8525,"vw":7.332942},{"c":7.24,"h":7.325,"l":7.24,"n":162,"o":7.325,"t":"2026-09-21T19:45:00Z","v":30307,"vw":7.269995},{"c":7.27,"h":7.28,"l":7.27,"n":7,"o":7.27,"t":"2026-09-21T20:00:00Z","v":4784,"vw":7.27021},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-09-21T22:45:00Z","v":200,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-21T23:30:00Z","v":120,"vw":7.3},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-22T10:00:00Z","v":100,"vw":7.34},{"c":7.37,"h":7.38,"l":7.37,"n":6,"o":7.38,"t":"2026-09-22T11:45:00Z","v":354,"vw":7.376},{"c":7.39,"h":7.39,"l":7.38,"n":6,"o":7.38,"t":"2026-09-22T13:00:00Z","v":1042,"vw":7.380968},{"c":7.48,"h":7.48,"l":7.42,"n":7,"o":7.42,"t":"2026-09-22T13:15:00Z","v":2164,"vw":7.461109},{"c":7.685,"h":7.69,"l":7.5,"n":309,"o":7.5,"t":"2026-09-22T13:30:00Z","v":108163,"vw":7.651648},{"c":7.615,"h":7.67,"l":7.605,"n":83,"o":7.6414,"t":"2026-09-22T13:45:00Z","v":20804,"vw":7.638573},{"c":7.65,"h":7.685,"l":7.605,"n":79,"o":7.6176,"t":"2026-09-22T14:00:00Z","v":42370,"vw":7.65336},{"c":7.6,"h":7.665,"l":7.6,"n":165,"o":7.6599,"t":"2026-09-22T14:15:00Z","v":49049,"vw":7.631993},{"c":7.55,"h":7.59,"l":7.53,"n":30,"o":7.59,"t":"2026-09-22T14:30:00Z","v":1894,"vw":7.557722},{"c":7.5186,"h":7.53,"l":7.495,"n":24,"o":7.5,"t":"2026-09-22T14:45:00Z","v":6601,"vw":7.517173},{"c":7.49,"h":7.515,"l":7.49,"n":18,"o":7.515,"t":"2026-09-22T15:00:00Z","v":2246,"vw":7.50399},{"c":7.495,"h":7.5,"l":7.4789,"n":13,"o":7.495,"t":"2026-09-22T15:15:00Z","v":4279,"vw":7.482466},{"c":7.4076,"h":7.435,"l":7.3999,"n":22,"o":7.435,"t":"2026-09-22T15:30:00Z","v":2071,"vw":7.411171},{"c":7.44,"h":7.44,"l":7.4,"n":15,"o":7.409,"t":"2026-09-22T15:45:00Z","v":1527,"vw":7.429599},{"c":7.485,"h":7.485,"l":7.46,"n":10,"o":7.46,"t":"2026-09-22T16:00:00Z","v":1877,"vw":7.48181},{"c":7.4621,"h":7.48,"l":7.4621,"n":4,"o":7.47,"t":"2026-09-22T16:15:00Z","v":1351,"vw":7.465181},{"c":7.505,"h":7.51,"l":7.495,"n":9,"o":7.495,"t":"2026-09-22T16:30:00Z","v":1190,"vw":7.504586},{"c":7.55,"h":7.55,"l":7.51,"n":13,"o":7.51,"t":"2026-09-22T16:45:00Z","v":1743,"vw":7.535342},{"c":7.5124,"h":7.54,"l":7.5124,"n":5,"o":7.54,"t":"2026-09-22T17:00:00Z","v":602,"vw":7.528469},{"c":7.52,"h":7.52,"l":7.515,"n":13,"o":7.52,"t":"2026-09-22T17:15:00Z","v":2544,"vw":7.518691},{"c":7.5476,"h":7.5476,"l":7.53,"n":4,"o":7.535,"t":"2026-09-22T17:30:00Z","v":588,"vw":7.538171},{"c":7.6,"h":7.61,"l":7.55,"n":28,"o":7.56,"t":"2026-09-22T17:45:00Z","v":2934,"vw":7.577014},{"c":7.5776,"h":7.61,"l":7.5776,"n":10,"o":7.605,"t":"2026-09-22T18:00:00Z","v":1711,"vw":7.598236},{"c":7.53,"h":7.555,"l":7.53,"n":16,"o":7.555,"t":"2026-09-22T18:15:00Z","v":2081,"vw":7.544822},{"c":7.49,"h":7.51,"l":7.475,"n":22,"o":7.51,"t":"2026-09-22T18:30:00Z","v":4384,"vw":7.50004},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-09-22T18:45:00Z","v":320,"vw":7.485},{"c":7.49,"h":7.52,"l":7.4801,"n":13,"o":7.52,"t":"2026-09-22T19:00:00Z","v":1734,"vw":7.501945},{"c":7.5,"h":7.5,"l":7.47,"n":57,"o":7.475,"t":"2026-09-22T19:15:00Z","v":31633,"vw":7.473041},{"c":7.54,"h":7.54,"l":7.495,"n":21,"o":7.495,"t":"2026-09-22T19:30:00Z","v":12155,"vw":7.506691},{"c":7.51,"h":7.555,"l":7.49,"n":215,"o":7.545,"t":"2026-09-22T19:45:00Z","v":106194,"vw":7.532745},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-09-22T20:00:00Z","v":5091,"vw":7.52},{"c":7.51,"h":7.52,"l":7.51,"n":3,"o":7.52,"t":"2026-09-22T20:45:00Z","v":1635,"vw":7.51674},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-22T22:30:00Z","v":500,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-22T23:00:00Z","v":331,"vw":7.56},{"c":7.56,"h":7.57,"l":7.56,"n":5,"o":7.57,"t":"2026-09-22T23:45:00Z","v":1252,"vw":7.568439},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-09-23T09:15:00Z","v":186,"vw":7.67},{"c":7.29,"h":7.51,"l":7.29,"n":368,"o":7.51,"t":"2026-09-23T13:30:00Z","v":54457,"vw":7.352613},{"c":7.145,"h":7.27,"l":7.145,"n":225,"o":7.27,"t":"2026-09-23T13:45:00Z","v":39747,"vw":7.213508},{"c":7.15,"h":7.15,"l":7.08,"n":173,"o":7.15,"t":"2026-09-23T14:00:00Z","v":29745,"vw":7.118029},{"c":7.1199,"h":7.18,"l":7.1101,"n":42,"o":7.16,"t":"2026-09-23T14:15:00Z","v":14140,"vw":7.12608},{"c":7.14,"h":7.1686,"l":7.11,"n":89,"o":7.145,"t":"2026-09-23T14:30:00Z","v":51531,"vw":7.148162},{"c":7.22,"h":7.22,"l":7.13,"n":76,"o":7.13,"t":"2026-09-23T14:45:00Z","v":16076,"vw":7.16991},{"c":7.25,"h":7.27,"l":7.21,"n":58,"o":7.22,"t":"2026-09-23T15:00:00Z","v":14712,"vw":7.234672},{"c":7.1999,"h":7.26,"l":7.1999,"n":37,"o":7.25,"t":"2026-09-23T15:15:00Z","v":10943,"vw":7.235541},{"c":7.21,"h":7.23,"l":7.2094,"n":32,"o":7.2201,"t":"2026-09-23T15:30:00Z","v":9074,"vw":7.217863},{"c":7.23,"h":7.23,"l":7.22,"n":5,"o":7.22,"t":"2026-09-23T15:45:00Z","v":2597,"vw":7.228637},{"c":7.2299,"h":7.2301,"l":7.22,"n":30,"o":7.225,"t":"2026-09-23T16:00:00Z","v":11282,"vw":7.228345},{"c":7.25,"h":7.25,"l":7.2399,"n":9,"o":7.24,"t":"2026-09-23T16:15:00Z","v":2848,"vw":7.24152},{"c":7.235,"h":7.2779,"l":7.235,"n":23,"o":7.275,"t":"2026-09-23T16:30:00Z","v":5302,"vw":7.263096},{"c":7.2324,"h":7.235,"l":7.215,"n":35,"o":7.23,"t":"2026-09-23T16:45:00Z","v":3505,"vw":7.22594},{"c":7.225,"h":7.26,"l":7.2,"n":15,"o":7.255,"t":"2026-09-23T17:00:00Z","v":3516,"vw":7.235617},{"c":7.24,"h":7.24,"l":7.22,"n":7,"o":7.22,"t":"2026-09-23T17:15:00Z","v":775,"vw":7.23},{"c":7.23,"h":7.23,"l":7.2,"n":77,"o":7.2,"t":"2026-09-23T17:30:00Z","v":23886,"vw":7.220613},{"c":7.25,"h":7.25,"l":7.22,"n":35,"o":7.23,"t":"2026-09-23T17:45:00Z","v":7453,"vw":7.231408},{"c":7.25,"h":7.26,"l":7.25,"n":23,"o":7.25,"t":"2026-09-23T18:00:00Z","v":4564,"vw":7.251048},{"c":7.26,"h":7.2676,"l":7.25,"n":15,"o":7.255,"t":"2026-09-23T18:15:00Z","v":2257,"vw":7.257439},{"c":7.19,"h":7.23,"l":7.19,"n":10,"o":7.23,"t":"2026-09-23T18:30:00Z","v":1814,"vw":7.206045},{"c":7.175,"h":7.175,"l":7.17,"n":6,"o":7.17,"t":"2026-09-23T18:45:00Z","v":1233,"vw":7.174167},{"c":7.15,"h":7.17,"l":7.14,"n":32,"o":7.17,"t":"2026-09-23T19:00:00Z","v":5031,"vw":7.155106},{"c":7.1099,"h":7.15,"l":7.1099,"n":39,"o":7.15,"t":"2026-09-23T19:15:00Z","v":12267,"vw":7.123483},{"c":7.135,"h":7.145,"l":7.12,"n":61,"o":7.145,"t":"2026-09-23T19:30:00Z","v":13136,"vw":7.131915},{"c":7.09,"h":7.13,"l":7.08,"n":136,"o":7.13,"t":"2026-09-23T19:45:00Z","v":26932,"vw":7.091712},{"c":7.23,"h":7.23,"l":7.11,"n":6,"o":7.11,"t":"2026-09-23T20:00:00Z","v":8213,"vw":7.111462},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-23T20:15:00Z","v":107,"vw":7.1},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-23T21:00:00Z","v":500,"vw":7.23},{"c":7.25,"h":7.25,"l":7.23,"n":2,"o":7.23,"t":"2026-09-23T22:00:00Z","v":200,"vw":7.24},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-23T22:45:00Z","v":132,"vw":7.22},{"c":7.04,"h":7.05,"l":7.04,"n":8,"o":7.05,"t":"2026-09-24T08:00:00Z","v":3058,"vw":7.049671},{"c":7,"h":7,"l":7,"n":8,"o":7,"t":"2026-09-24T09:00:00Z","v":155,"vw":7},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-09-24T09:45:00Z","v":277,"vw":7.18},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-09-24T10:45:00Z","v":657,"vw":7.13},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-09-24T11:00:00Z","v":101,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-24T11:15:00Z","v":100,"vw":7.06},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-09-24T11:45:00Z","v":802,"vw":7.03},{"c":7.15,"h":7.15,"l":7.05,"n":5,"o":7.05,"t":"2026-09-24T12:00:00Z","v":318,"vw":7.097619},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-24T13:15:00Z","v":1250,"vw":7.03},{"c":7.05,"h":7.19,"l":7.05,"n":69,"o":7.11,"t":"2026-09-24T13:30:00Z","v":4937,"vw":7.121782},{"c":7.09,"h":7.14,"l":7.06,"n":35,"o":7.06,"t":"2026-09-24T13:45:00Z","v":7206,"vw":7.098612},{"c":7.065,"h":7.1138,"l":7.055,"n":47,"o":7.1138,"t":"2026-09-24T14:00:00Z","v":10160,"vw":7.067181},{"c":7.0199,"h":7.065,"l":7.01,"n":79,"o":7.06,"t":"2026-09-24T14:15:00Z","v":16639,"vw":7.037894},{"c":7,"h":7.0489,"l":7,"n":82,"o":7.03,"t":"2026-09-24T14:30:00Z","v":19075,"vw":7.01624},{"c":6.985,"h":6.995,"l":6.98,"n":47,"o":6.985,"t":"2026-09-24T14:45:00Z","v":14656,"vw":6.983642},{"c":7.005,"h":7.0199,"l":6.98,"n":45,"o":6.99,"t":"2026-09-24T15:00:00Z","v":13525,"vw":7.002662},{"c":7.0176,"h":7.0399,"l":7.005,"n":24,"o":7.02,"t":"2026-09-24T15:15:00Z","v":13081,"vw":7.018769},{"c":7.0299,"h":7.045,"l":7.015,"n":16,"o":7.015,"t":"2026-09-24T15:30:00Z","v":4595,"vw":7.035977},{"c":7.0199,"h":7.02,"l":7,"n":18,"o":7.01,"t":"2026-09-24T15:45:00Z","v":2972,"vw":7.009592},{"c":7.02,"h":7.02,"l":6.995,"n":48,"o":7.01,"t":"2026-09-24T16:00:00Z","v":15338,"vw":7.005403},{"c":7.17,"h":7.23,"l":7.06,"n":119,"o":7.07,"t":"2026-09-24T16:15:00Z","v":23332,"vw":7.167455},{"c":7.14,"h":7.18,"l":7.14,"n":48,"o":7.165,"t":"2026-09-24T16:30:00Z","v":43339,"vw":7.14877},{"c":7.15,"h":7.15,"l":7.13,"n":20,"o":7.13,"t":"2026-09-24T16:45:00Z","v":2096,"vw":7.136975},{"c":7.14,"h":7.1489,"l":7.1124,"n":22,"o":7.12,"t":"2026-09-24T17:00:00Z","v":3777,"vw":7.126812},{"c":7.115,"h":7.15,"l":7.115,"n":11,"o":7.15,"t":"2026-09-24T17:15:00Z","v":1571,"vw":7.135},{"c":7.1,"h":7.1,"l":7.09,"n":3,"o":7.09,"t":"2026-09-24T17:30:00Z","v":432,"vw":7.092315},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-24T17:45:00Z","v":100,"vw":7.1},{"c":7.12,"h":7.13,"l":7.09,"n":23,"o":7.13,"t":"2026-09-24T18:00:00Z","v":4530,"vw":7.112616},{"c":7.17,"h":7.18,"l":7.1399,"n":24,"o":7.14,"t":"2026-09-24T18:15:00Z","v":2355,"vw":7.159073},{"c":7.12,"h":7.16,"l":7.11,"n":16,"o":7.16,"t":"2026-09-24T18:30:00Z","v":3234,"vw":7.120781},{"c":7.11,"h":7.12,"l":7.11,"n":7,"o":7.12,"t":"2026-09-24T18:45:00Z","v":871,"vw":7.11241},{"c":7.09,"h":7.1,"l":7.075,"n":14,"o":7.1,"t":"2026-09-24T19:00:00Z","v":1682,"vw":7.090606},{"c":7.09,"h":7.1,"l":7.09,"n":9,"o":7.095,"t":"2026-09-24T19:15:00Z","v":1812,"vw":7.094412},{"c":7.1,"h":7.1076,"l":7.085,"n":22,"o":7.1,"t":"2026-09-24T19:30:00Z","v":4117,"vw":7.093561},{"c":7.1,"h":7.1,"l":7.08,"n":81,"o":7.1,"t":"2026-09-24T19:45:00Z","v":8378,"vw":7.093999},{"c":7.1,"h":7.11,"l":7.1,"n":6,"o":7.11,"t":"2026-09-24T20:00:00Z","v":5385,"vw":7.109628},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-24T20:30:00Z","v":140,"vw":7.1},{"c":7.1473,"h":7.1473,"l":7.1473,"n":1,"o":7.1473,"t":"2026-09-24T22:30:00Z","v":128,"vw":7.1473},{"c":7.107,"h":7.107,"l":7.107,"n":1,"o":7.107,"t":"2026-09-25T10:00:00Z","v":106,"vw":7.107},{"c":7.2131,"h":7.2131,"l":7.2131,"n":1,"o":7.2131,"t":"2026-09-25T11:15:00Z","v":100,"vw":7.2131},{"c":7.055,"h":7.1,"l":7.04,"n":75,"o":7.09,"t":"2026-09-25T13:30:00Z","v":11198,"vw":7.050945},{"c":7.0875,"h":7.0875,"l":7.03,"n":43,"o":7.04,"t":"2026-09-25T13:45:00Z","v":4892,"vw":7.046913},{"c":7.025,"h":7.05,"l":6.96,"n":86,"o":7.05,"t":"2026-09-25T14:00:00Z","v":11625,"vw":6.993084},{"c":7.07,"h":7.07,"l":7.01,"n":38,"o":7.01,"t":"2026-09-25T14:15:00Z","v":22205,"vw":7.059122},{"c":7.065,"h":7.065,"l":7.03,"n":24,"o":7.065,"t":"2026-09-25T14:30:00Z","v":9019,"vw":7.049033},{"c":7.04,"h":7.0501,"l":7.04,"n":10,"o":7.0501,"t":"2026-09-25T14:45:00Z","v":2241,"vw":7.049142},{"c":7.09,"h":7.115,"l":7.08,"n":18,"o":7.08,"t":"2026-09-25T15:00:00Z","v":2635,"vw":7.097549},{"c":7.1,"h":7.12,"l":7.1,"n":44,"o":7.105,"t":"2026-09-25T15:15:00Z","v":60303,"vw":7.111766},{"c":7.09,"h":7.13,"l":7.09,"n":81,"o":7.1,"t":"2026-09-25T15:30:00Z","v":14518,"vw":7.113736},{"c":7.1697,"h":7.1697,"l":7.0724,"n":13,"o":7.0724,"t":"2026-09-25T15:45:00Z","v":2989,"vw":7.148217},{"c":7.25,"h":7.271,"l":7.18,"n":122,"o":7.18,"t":"2026-09-25T16:00:00Z","v":27804,"vw":7.237252},{"c":7.265,"h":7.265,"l":7.225,"n":42,"o":7.24,"t":"2026-09-25T16:15:00Z","v":17897,"vw":7.254474},{"c":7.2499,"h":7.27,"l":7.235,"n":40,"o":7.27,"t":"2026-09-25T16:30:00Z","v":9448,"vw":7.249086},{"c":7.22,"h":7.2289,"l":7.2,"n":12,"o":7.2,"t":"2026-09-25T16:45:00Z","v":1669,"vw":7.21652},{"c":7.25,"h":7.25,"l":7.24,"n":20,"o":7.24,"t":"2026-09-25T17:00:00Z","v":3649,"vw":7.246416},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-09-25T17:15:00Z","v":10000,"vw":7.26},{"c":7.2111,"h":7.22,"l":7.2,"n":18,"o":7.22,"t":"2026-09-25T17:30:00Z","v":1843,"vw":7.207428},{"c":7.19,"h":7.205,"l":7.19,"n":9,"o":7.2025,"t":"2026-09-25T17:45:00Z","v":854,"vw":7.196606},{"c":7.2,"h":7.2,"l":7.2,"n":8,"o":7.2,"t":"2026-09-25T18:00:00Z","v":1666,"vw":7.2},{"c":7.2,"h":7.21,"l":7.19,"n":13,"o":7.21,"t":"2026-09-25T18:15:00Z","v":1082,"vw":7.196961},{"c":7.185,"h":7.2,"l":7.185,"n":6,"o":7.2,"t":"2026-09-25T18:30:00Z","v":2302,"vw":7.186135},{"c":7.19,"h":7.2025,"l":7.19,"n":8,"o":7.2,"t":"2026-09-25T18:45:00Z","v":754,"vw":7.197267},{"c":7.17,"h":7.19,"l":7.1601,"n":22,"o":7.19,"t":"2026-09-25T19:00:00Z","v":2058,"vw":7.170449},{"c":7.17,"h":7.19,"l":7.17,"n":21,"o":7.18,"t":"2026-09-25T19:15:00Z","v":1118,"vw":7.179737},{"c":7.21,"h":7.21,"l":7.165,"n":27,"o":7.165,"t":"2026-09-25T19:30:00Z","v":3277,"vw":7.187617},{"c":7.17,"h":7.22,"l":7.17,"n":93,"o":7.2,"t":"2026-09-25T19:45:00Z","v":46335,"vw":7.187192},{"c":7.17,"h":7.19,"l":7.17,"n":4,"o":7.19,"t":"2026-09-25T20:00:00Z","v":6129,"vw":7.188436},{"c":7.22,"h":7.225,"l":7.22,"n":5,"o":7.225,"t":"2026-09-25T20:45:00Z","v":319,"vw":7.221667},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-25T21:00:00Z","v":100,"vw":7.25},{"c":7.18,"h":7.18,"l":7.18,"n":12,"o":7.18,"t":"2026-09-28T09:45:00Z","v":233,"vw":7.18},{"c":7.0085,"h":7.0085,"l":7.0085,"n":1,"o":7.0085,"t":"2026-09-28T10:30:00Z","v":135,"vw":7.0085},{"c":7.14,"h":7.15,"l":7.14,"n":3,"o":7.15,"t":"2026-09-28T11:15:00Z","v":728,"vw":7.148623},{"c":7.14,"h":7.14,"l":7.13,"n":4,"o":7.13,"t":"2026-09-28T11:45:00Z","v":976,"vw":7.132053},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-09-28T13:15:00Z","v":248,"vw":7.07},{"c":7.11,"h":7.11,"l":7,"n":154,"o":7.1,"t":"2026-09-28T13:30:00Z","v":30531,"vw":7.030717},{"c":7.165,"h":7.185,"l":7.0899,"n":42,"o":7.0899,"t":"2026-09-28T13:45:00Z","v":4004,"vw":7.162529},{"c":7.31,"h":7.325,"l":7.185,"n":60,"o":7.195,"t":"2026-09-28T14:00:00Z","v":14293,"vw":7.206828},{"c":7.31,"h":7.33,"l":7.29,"n":37,"o":7.33,"t":"2026-09-28T14:15:00Z","v":3709,"vw":7.304946},{"c":7.25,"h":7.295,"l":7.24,"n":76,"o":7.295,"t":"2026-09-28T14:30:00Z","v":9385,"vw":7.25315},{"c":7.19,"h":7.25,"l":7.18,"n":57,"o":7.24,"t":"2026-09-28T14:45:00Z","v":12292,"vw":7.213614},{"c":7.16,"h":7.18,"l":7.1425,"n":40,"o":7.17,"t":"2026-09-28T15:00:00Z","v":7136,"vw":7.161104},{"c":7.1,"h":7.17,"l":7.1,"n":43,"o":7.16,"t":"2026-09-28T15:15:00Z","v":6827,"vw":7.128724},{"c":7.1,"h":7.11,"l":7.0925,"n":20,"o":7.1,"t":"2026-09-28T15:30:00Z","v":3877,"vw":7.107427},{"c":7.025,"h":7.08,"l":7.02,"n":52,"o":7.08,"t":"2026-09-28T15:45:00Z","v":12766,"vw":7.040649},{"c":7.07,"h":7.0799,"l":7.035,"n":60,"o":7.04,"t":"2026-09-28T16:00:00Z","v":9340,"vw":7.059857},{"c":7.26,"h":7.275,"l":7.08,"n":123,"o":7.09,"t":"2026-09-28T16:15:00Z","v":23648,"vw":7.188318},{"c":7.155,"h":7.265,"l":7.14,"n":26,"o":7.265,"t":"2026-09-28T16:30:00Z","v":2999,"vw":7.18955},{"c":7.1538,"h":7.17,"l":7.105,"n":32,"o":7.16,"t":"2026-09-28T16:45:00Z","v":5806,"vw":7.130914},{"c":7.25,"h":7.3,"l":7.17,"n":97,"o":7.17,"t":"2026-09-28T17:00:00Z","v":17930,"vw":7.247848},{"c":7.2,"h":7.26,"l":7.2,"n":44,"o":7.25,"t":"2026-09-28T17:15:00Z","v":12842,"vw":7.241539},{"c":7.22,"h":7.22,"l":7.19,"n":24,"o":7.2,"t":"2026-09-28T17:30:00Z","v":3055,"vw":7.205785},{"c":7.23,"h":7.23,"l":7.21,"n":3,"o":7.22,"t":"2026-09-28T17:45:00Z","v":383,"vw":7.217833},{"c":7.23,"h":7.245,"l":7.22,"n":16,"o":7.22,"t":"2026-09-28T18:00:00Z","v":4672,"vw":7.239627},{"c":7.23,"h":7.24,"l":7.23,"n":13,"o":7.23,"t":"2026-09-28T18:15:00Z","v":1736,"vw":7.23232},{"c":7.25,"h":7.25,"l":7.23,"n":3,"o":7.23,"t":"2026-09-28T18:30:00Z","v":314,"vw":7.24359},{"c":7.2579,"h":7.26,"l":7.24,"n":58,"o":7.24,"t":"2026-09-28T18:45:00Z","v":9940,"vw":7.255469},{"c":7.22,"h":7.25,"l":7.2124,"n":43,"o":7.25,"t":"2026-09-28T19:00:00Z","v":4011,"vw":7.229967},{"c":7.23,"h":7.24,"l":7.2,"n":26,"o":7.2,"t":"2026-09-28T19:15:00Z","v":2483,"vw":7.229243},{"c":7.26,"h":7.26,"l":7.24,"n":44,"o":7.24,"t":"2026-09-28T19:30:00Z","v":7355,"vw":7.258483},{"c":7.195,"h":7.25,"l":7.185,"n":76,"o":7.25,"t":"2026-09-28T19:45:00Z","v":16532,"vw":7.214382},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-09-28T20:00:00Z","v":4953,"vw":7.2},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-28T20:30:00Z","v":100,"vw":7.27},{"c":7.3452,"h":7.3452,"l":7.3452,"n":1,"o":7.3452,"t":"2026-09-28T23:45:00Z","v":600,"vw":7.3452},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-09-29T08:00:00Z","v":111,"vw":7.33},{"c":7.4125,"h":7.4125,"l":7.4125,"n":1,"o":7.4125,"t":"2026-09-29T11:30:00Z","v":320,"vw":7.4125},{"c":7.2239,"h":7.2239,"l":7.2239,"n":1,"o":7.2239,"t":"2026-09-29T12:45:00Z","v":268,"vw":7.2239},{"c":7.235,"h":7.235,"l":7.185,"n":60,"o":7.22,"t":"2026-09-29T13:30:00Z","v":17968,"vw":7.21436},{"c":7.21,"h":7.225,"l":7.21,"n":14,"o":7.225,"t":"2026-09-29T13:45:00Z","v":2642,"vw":7.216321},{"c":7.24,"h":7.25,"l":7.22,"n":27,"o":7.22,"t":"2026-09-29T14:00:00Z","v":4970,"vw":7.234989},{"c":7.2,"h":7.255,"l":7.185,"n":47,"o":7.2489,"t":"2026-09-29T14:15:00Z","v":15812,"vw":7.209766},{"c":7.15,"h":7.2,"l":7.14,"n":34,"o":7.2,"t":"2026-09-29T14:30:00Z","v":9565,"vw":7.153158},{"c":7.18,"h":7.18,"l":7.1575,"n":18,"o":7.1575,"t":"2026-09-29T14:45:00Z","v":2762,"vw":7.171116},{"c":7.15,"h":7.16,"l":7.14,"n":106,"o":7.16,"t":"2026-09-29T15:00:00Z","v":125876,"vw":7.146461},{"c":7.15,"h":7.15,"l":7.13,"n":15,"o":7.13,"t":"2026-09-29T15:15:00Z","v":1309,"vw":7.133521},{"c":7.13,"h":7.15,"l":7.13,"n":6,"o":7.15,"t":"2026-09-29T15:30:00Z","v":328,"vw":7.14},{"c":7.11,"h":7.17,"l":7.11,"n":37,"o":7.14,"t":"2026-09-29T15:45:00Z","v":3651,"vw":7.144787},{"c":7.13,"h":7.13,"l":7.115,"n":7,"o":7.115,"t":"2026-09-29T16:00:00Z","v":436,"vw":7.1225},{"c":7.16,"h":7.17,"l":7.15,"n":26,"o":7.17,"t":"2026-09-29T16:15:00Z","v":4544,"vw":7.168779},{"c":7.1199,"h":7.16,"l":7.1199,"n":12,"o":7.16,"t":"2026-09-29T16:30:00Z","v":683,"vw":7.142921},{"c":7.09,"h":7.11,"l":7.09,"n":21,"o":7.11,"t":"2026-09-29T16:45:00Z","v":5460,"vw":7.101191},{"c":7.0699,"h":7.0699,"l":7.06,"n":6,"o":7.06,"t":"2026-09-29T17:00:00Z","v":647,"vw":7.063168},{"c":7.05,"h":7.06,"l":7.04,"n":43,"o":7.06,"t":"2026-09-29T17:15:00Z","v":8066,"vw":7.050574},{"c":7.08,"h":7.08,"l":7.065,"n":8,"o":7.07,"t":"2026-09-29T17:30:00Z","v":2512,"vw":7.070404},{"c":7.08,"h":7.1,"l":7.08,"n":33,"o":7.1,"t":"2026-09-29T17:45:00Z","v":4218,"vw":7.093511},{"c":7.13,"h":7.15,"l":7.09,"n":83,"o":7.09,"t":"2026-09-29T18:00:00Z","v":12413,"vw":7.117878},{"c":7.16,"h":7.16,"l":7.15,"n":14,"o":7.15,"t":"2026-09-29T18:15:00Z","v":602,"vw":7.15545},{"c":7.165,"h":7.21,"l":7.14,"n":29,"o":7.18,"t":"2026-09-29T18:30:00Z","v":3146,"vw":7.173638},{"c":7.19,"h":7.19,"l":7.1699,"n":13,"o":7.17,"t":"2026-09-29T18:45:00Z","v":3929,"vw":7.174636},{"c":7.2,"h":7.2,"l":7.195,"n":10,"o":7.195,"t":"2026-09-29T19:00:00Z","v":3480,"vw":7.197025},{"c":7.19,"h":7.2,"l":7.185,"n":11,"o":7.19,"t":"2026-09-29T19:15:00Z","v":2122,"vw":7.193242},{"c":7.17,"h":7.19,"l":7.17,"n":22,"o":7.17,"t":"2026-09-29T19:30:00Z","v":3478,"vw":7.177556},{"c":7.19,"h":7.19,"l":7.145,"n":92,"o":7.16,"t":"2026-09-29T19:45:00Z","v":20511,"vw":7.16009},{"c":7.19,"h":7.19,"l":7.19,"n":5,"o":7.19,"t":"2026-09-29T20:00:00Z","v":3825,"vw":7.19},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-29T22:45:00Z","v":100,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-09-30T11:15:00Z","v":104,"vw":7.18},{"c":7.29,"h":7.29,"l":7.16,"n":4,"o":7.16,"t":"2026-09-30T12:30:00Z","v":4875,"vw":7.236202},{"c":7.28,"h":7.33,"l":7.2598,"n":51,"o":7.33,"t":"2026-09-30T13:30:00Z","v":4018,"vw":7.309907},{"c":7.22,"h":7.27,"l":7.215,"n":48,"o":7.26,"t":"2026-09-30T13:45:00Z","v":10379,"vw":7.250131},{"c":7.285,"h":7.3,"l":7.19,"n":27,"o":7.19,"t":"2026-09-30T14:00:00Z","v":4117,"vw":7.275037},{"c":7.195,"h":7.27,"l":7.195,"n":10,"o":7.27,"t":"2026-09-30T14:15:00Z","v":1465,"vw":7.216667},{"c":7.22,"h":7.22,"l":7.18,"n":6,"o":7.18,"t":"2026-09-30T14:30:00Z","v":627,"vw":7.198836},{"c":7.23,"h":7.25,"l":7.21,"n":23,"o":7.21,"t":"2026-09-30T14:45:00Z","v":2499,"vw":7.235854},{"c":7.155,"h":7.16,"l":7.13,"n":26,"o":7.16,"t":"2026-09-30T15:00:00Z","v":1862,"vw":7.15344},{"c":7.145,"h":7.15,"l":7.125,"n":26,"o":7.15,"t":"2026-09-30T15:15:00Z","v":8807,"vw":7.138214},{"c":7.11,"h":7.15,"l":7.11,"n":24,"o":7.15,"t":"2026-09-30T15:30:00Z","v":3584,"vw":7.129862},{"c":7.09,"h":7.12,"l":7.09,"n":96,"o":7.12,"t":"2026-09-30T15:45:00Z","v":73051,"vw":7.100402},{"c":7.13,"h":7.13,"l":7.11,"n":28,"o":7.11,"t":"2026-09-30T16:00:00Z","v":3851,"vw":7.123015},{"c":7.125,"h":7.125,"l":7.11,"n":15,"o":7.12,"t":"2026-09-30T16:15:00Z","v":70441,"vw":7.110071},{"c":7.13,"h":7.13,"l":7.12,"n":4,"o":7.12,"t":"2026-09-30T16:30:00Z","v":4400,"vw":7.120232},{"c":7.12,"h":7.13,"l":7.12,"n":8,"o":7.13,"t":"2026-09-30T16:45:00Z","v":9283,"vw":7.127988},{"c":7.1,"h":7.12,"l":7.1,"n":4,"o":7.12,"t":"2026-09-30T17:00:00Z","v":352,"vw":7.110429},{"c":7.0975,"h":7.0975,"l":7.0975,"n":1,"o":7.0975,"t":"2026-09-30T17:15:00Z","v":300,"vw":7.0975},{"c":7.095,"h":7.095,"l":7.07,"n":10,"o":7.09,"t":"2026-09-30T17:30:00Z","v":645,"vw":7.080833},{"c":7.09,"h":7.1,"l":7.09,"n":10,"o":7.1,"t":"2026-09-30T17:45:00Z","v":2283,"vw":7.099543},{"c":7.11,"h":7.11,"l":7.1099,"n":4,"o":7.11,"t":"2026-09-30T18:00:00Z","v":381,"vw":7.109963},{"c":7.1199,"h":7.12,"l":7.1,"n":9,"o":7.1,"t":"2026-09-30T18:30:00Z","v":1180,"vw":7.114377},{"c":7.12,"h":7.12,"l":7.11,"n":9,"o":7.12,"t":"2026-09-30T18:45:00Z","v":1947,"vw":7.119486},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-30T19:15:00Z","v":125,"vw":7.15},{"c":7.155,"h":7.155,"l":7.14,"n":7,"o":7.14,"t":"2026-09-30T19:30:00Z","v":706,"vw":7.149},{"c":7.09,"h":7.16,"l":7.09,"n":110,"o":7.155,"t":"2026-09-30T19:45:00Z","v":19762,"vw":7.125493},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-09-30T20:00:00Z","v":4746,"vw":7.1},{"c":7.11,"h":7.11,"l":7.1,"n":2,"o":7.1,"t":"2026-09-30T20:30:00Z","v":800,"vw":7.10875},{"c":7.0503,"h":7.101,"l":7.0503,"n":9,"o":7.101,"t":"2026-09-30T22:45:00Z","v":3311,"vw":7.086547},{"c":7.04,"h":7.05,"l":7.04,"n":12,"o":7.05,"t":"2026-10-01T08:00:00Z","v":2978,"vw":7.04966},{"c":6.99,"h":7.135,"l":6.99,"n":147,"o":7.05,"t":"2026-10-01T13:30:00Z","v":20322,"vw":7.048477},{"c":6.98,"h":7.03,"l":6.97,"n":86,"o":7,"t":"2026-10-01T13:45:00Z","v":21702,"vw":6.984031},{"c":7.05,"h":7.05,"l":6.95,"n":117,"o":6.97,"t":"2026-10-01T14:00:00Z","v":20575,"vw":6.969343},{"c":7.03,"h":7.0925,"l":7.03,"n":27,"o":7.07,"t":"2026-10-01T14:15:00Z","v":4011,"vw":7.058124},{"c":7.04,"h":7.0775,"l":7.0299,"n":31,"o":7.05,"t":"2026-10-01T14:30:00Z","v":3407,"vw":7.037949},{"c":7.055,"h":7.085,"l":7.04,"n":26,"o":7.05,"t":"2026-10-01T14:45:00Z","v":2312,"vw":7.049615},{"c":7.06,"h":7.065,"l":7.0175,"n":114,"o":7.06,"t":"2026-10-01T15:00:00Z","v":40173,"vw":7.041151},{"c":7.06,"h":7.085,"l":7.05,"n":76,"o":7.06,"t":"2026-10-01T15:15:00Z","v":8017,"vw":7.071451},{"c":7.0625,"h":7.1075,"l":7.0325,"n":31,"o":7.0325,"t":"2026-10-01T15:30:00Z","v":3683,"vw":7.076614},{"c":7.12,"h":7.12,"l":7.07,"n":67,"o":7.07,"t":"2026-10-01T15:45:00Z","v":7795,"vw":7.087203},{"c":7.14,"h":7.1712,"l":7.1299,"n":69,"o":7.13,"t":"2026-10-01T16:00:00Z","v":16253,"vw":7.157064},{"c":7.1899,"h":7.201,"l":7.16,"n":62,"o":7.16,"t":"2026-10-01T16:15:00Z","v":22948,"vw":7.197563},{"c":7.24,"h":7.25,"l":7.19,"n":62,"o":7.19,"t":"2026-10-01T16:30:00Z","v":15081,"vw":7.214757},{"c":7.23,"h":7.24,"l":7.22,"n":35,"o":7.24,"t":"2026-10-01T16:45:00Z","v":4351,"vw":7.231211},{"c":7.28,"h":7.28,"l":7.24,"n":43,"o":7.24,"t":"2026-10-01T17:00:00Z","v":8403,"vw":7.261094},{"c":7.31,"h":7.32,"l":7.2799,"n":36,"o":7.28,"t":"2026-10-01T17:15:00Z","v":10307,"vw":7.293532},{"c":7.3089,"h":7.37,"l":7.29,"n":116,"o":7.32,"t":"2026-10-01T17:30:00Z","v":17956,"vw":7.330067},{"c":7.26,"h":7.32,"l":7.26,"n":87,"o":7.31,"t":"2026-10-01T17:45:00Z","v":29097,"vw":7.310149},{"c":7.28,"h":7.28,"l":7.25,"n":34,"o":7.265,"t":"2026-10-01T18:00:00Z","v":5605,"vw":7.265655},{"c":7.29,"h":7.31,"l":7.28,"n":42,"o":7.3,"t":"2026-10-01T18:15:00Z","v":4836,"vw":7.297368},{"c":7.3,"h":7.33,"l":7.28,"n":55,"o":7.28,"t":"2026-10-01T18:30:00Z","v":9800,"vw":7.299166},{"c":7.25,"h":7.26,"l":7.25,"n":8,"o":7.26,"t":"2026-10-01T18:45:00Z","v":1300,"vw":7.253469},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-01T19:00:00Z","v":500,"vw":7.23},{"c":7.24,"h":7.25,"l":7.2393,"n":14,"o":7.2393,"t":"2026-10-01T19:15:00Z","v":2319,"vw":7.241358},{"c":7.22,"h":7.24,"l":7.22,"n":25,"o":7.23,"t":"2026-10-01T19:30:00Z","v":5456,"vw":7.227},{"c":7.21,"h":7.215,"l":7.19,"n":36,"o":7.2099,"t":"2026-10-01T19:45:00Z","v":6151,"vw":7.209045},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-01T20:00:00Z","v":3407,"vw":7.22},{"c":7.35,"h":7.35,"l":7.35,"n":12,"o":7.35,"t":"2026-10-02T11:00:00Z","v":8672,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-02T11:15:00Z","v":1928,"vw":7.35},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-02T12:15:00Z","v":155,"vw":7.33},{"c":7.4474,"h":7.4474,"l":7.37,"n":30,"o":7.37,"t":"2026-10-02T12:30:00Z","v":6747,"vw":7.433662},{"c":7.46,"h":7.46,"l":7.42,"n":12,"o":7.435,"t":"2026-10-02T12:45:00Z","v":13509,"vw":7.43433},{"c":7.46,"h":7.49,"l":7.46,"n":22,"o":7.49,"t":"2026-10-02T13:00:00Z","v":21486,"vw":7.478642},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-02T13:15:00Z","v":219,"vw":7.46},{"c":7.29,"h":7.4,"l":7.2625,"n":161,"o":7.35,"t":"2026-10-02T13:30:00Z","v":55049,"vw":7.345388},{"c":7.29,"h":7.36,"l":7.24,"n":117,"o":7.33,"t":"2026-10-02T13:45:00Z","v":13337,"vw":7.315683},{"c":7.29,"h":7.35,"l":7.279,"n":104,"o":7.32,"t":"2026-10-02T14:00:00Z","v":19957,"vw":7.308653},{"c":7.31,"h":7.33,"l":7.2762,"n":37,"o":7.29,"t":"2026-10-02T14:15:00Z","v":3359,"vw":7.291661},{"c":7.335,"h":7.335,"l":7.2913,"n":11,"o":7.2913,"t":"2026-10-02T14:30:00Z","v":821,"vw":7.316086},{"c":7.281,"h":7.345,"l":7.28,"n":11,"o":7.345,"t":"2026-10-02T14:45:00Z","v":755,"vw":7.301985},{"c":7.19,"h":7.2676,"l":7.19,"n":46,"o":7.2676,"t":"2026-10-02T15:00:00Z","v":7109,"vw":7.221522},{"c":7.225,"h":7.2387,"l":7.17,"n":21,"o":7.21,"t":"2026-10-02T15:15:00Z","v":7014,"vw":7.231933},{"c":7.2799,"h":7.2799,"l":7.25,"n":9,"o":7.25,"t":"2026-10-02T15:30:00Z","v":1401,"vw":7.272143},{"c":7.235,"h":7.235,"l":7.23,"n":5,"o":7.235,"t":"2026-10-02T15:45:00Z","v":567,"vw":7.234091},{"c":7.23,"h":7.25,"l":7.23,"n":8,"o":7.235,"t":"2026-10-02T16:00:00Z","v":1746,"vw":7.238824},{"c":7.22,"h":7.22,"l":7.215,"n":14,"o":7.215,"t":"2026-10-02T16:15:00Z","v":1856,"vw":7.218572},{"c":7.23,"h":7.23,"l":7.21,"n":9,"o":7.21,"t":"2026-10-02T16:30:00Z","v":927,"vw":7.216154},{"c":7.235,"h":7.25,"l":7.235,"n":8,"o":7.25,"t":"2026-10-02T16:45:00Z","v":2235,"vw":7.24179},{"c":7.25,"h":7.26,"l":7.25,"n":30,"o":7.26,"t":"2026-10-02T17:00:00Z","v":5094,"vw":7.259783},{"c":7.25,"h":7.27,"l":7.25,"n":13,"o":7.27,"t":"2026-10-02T17:15:00Z","v":5257,"vw":7.267321},{"c":7.234,"h":7.245,"l":7.2308,"n":9,"o":7.2411,"t":"2026-10-02T17:30:00Z","v":3624,"vw":7.23571},{"c":7.24,"h":7.2525,"l":7.24,"n":11,"o":7.2525,"t":"2026-10-02T17:45:00Z","v":1522,"vw":7.247503},{"c":7.2289,"h":7.23,"l":7.215,"n":15,"o":7.23,"t":"2026-10-02T18:00:00Z","v":2169,"vw":7.221703},{"c":7.1902,"h":7.21,"l":7.1902,"n":22,"o":7.21,"t":"2026-10-02T18:15:00Z","v":1061,"vw":7.2012},{"c":7.21,"h":7.21,"l":7.19,"n":8,"o":7.19,"t":"2026-10-02T18:30:00Z","v":891,"vw":7.195869},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-02T19:00:00Z","v":167,"vw":7.22},{"c":7.23,"h":7.23,"l":7.215,"n":8,"o":7.215,"t":"2026-10-02T19:15:00Z","v":1747,"vw":7.228328},{"c":7.22,"h":7.23,"l":7.22,"n":6,"o":7.23,"t":"2026-10-02T19:30:00Z","v":546,"vw":7.225387},{"c":7.21,"h":7.24,"l":7.19,"n":87,"o":7.22,"t":"2026-10-02T19:45:00Z","v":12252,"vw":7.206732},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-02T20:00:00Z","v":3217,"vw":7.21},{"c":7.22,"h":7.23,"l":7.22,"n":11,"o":7.23,"t":"2026-10-02T22:15:00Z","v":1487,"vw":7.22679},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.22,"t":"2026-10-05T10:15:00Z","v":1141,"vw":7.219091},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-05T11:30:00Z","v":500,"vw":7.37},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-05T12:45:00Z","v":100,"vw":7.21},{"c":7.16,"h":7.21,"l":7.1497,"n":65,"o":7.21,"t":"2026-10-05T13:30:00Z","v":12110,"vw":7.168788},{"c":7.07,"h":7.14,"l":7.045,"n":50,"o":7.13,"t":"2026-10-05T13:45:00Z","v":9157,"vw":7.063923},{"c":7.17,"h":7.18,"l":7.06,"n":37,"o":7.07,"t":"2026-10-05T14:00:00Z","v":5923,"vw":7.149612},{"c":7.145,"h":7.1473,"l":7.125,"n":15,"o":7.1473,"t":"2026-10-05T14:15:00Z","v":7163,"vw":7.142225},{"c":7.135,"h":7.145,"l":7.065,"n":29,"o":7.14,"t":"2026-10-05T14:30:00Z","v":6124,"vw":7.089719},{"c":7.1,"h":7.115,"l":7.1,"n":3,"o":7.115,"t":"2026-10-05T14:45:00Z","v":500,"vw":7.109},{"c":7.09,"h":7.135,"l":7.09,"n":16,"o":7.135,"t":"2026-10-05T15:00:00Z","v":1634,"vw":7.104856},{"c":7.12,"h":7.12,"l":7.07,"n":70,"o":7.08,"t":"2026-10-05T15:15:00Z","v":61934,"vw":7.070434},{"c":7.14,"h":7.1412,"l":7.13,"n":44,"o":7.14,"t":"2026-10-05T15:30:00Z","v":24939,"vw":7.135983},{"c":7.16,"h":7.16,"l":7.13,"n":26,"o":7.13,"t":"2026-10-05T15:45:00Z","v":22136,"vw":7.159615},{"c":7.2,"h":7.205,"l":7.17,"n":10,"o":7.17,"t":"2026-10-05T16:00:00Z","v":2201,"vw":7.194618},{"c":7.23,"h":7.235,"l":7.21,"n":29,"o":7.21,"t":"2026-10-05T16:15:00Z","v":6275,"vw":7.219284},{"c":7.25,"h":7.25,"l":7.2312,"n":14,"o":7.2312,"t":"2026-10-05T16:30:00Z","v":1245,"vw":7.245156},{"c":7.225,"h":7.245,"l":7.2113,"n":17,"o":7.245,"t":"2026-10-05T16:45:00Z","v":3727,"vw":7.223297},{"c":7.23,"h":7.23,"l":7.2099,"n":30,"o":7.23,"t":"2026-10-05T17:00:00Z","v":1890,"vw":7.223066},{"c":7.24,"h":7.25,"l":7.24,"n":9,"o":7.25,"t":"2026-10-05T17:15:00Z","v":1324,"vw":7.247295},{"c":7.2501,"h":7.2501,"l":7.2307,"n":6,"o":7.24,"t":"2026-10-05T17:30:00Z","v":2458,"vw":7.23972},{"c":7.295,"h":7.295,"l":7.255,"n":31,"o":7.255,"t":"2026-10-05T17:45:00Z","v":11598,"vw":7.278261},{"c":7.3,"h":7.3014,"l":7.295,"n":42,"o":7.3,"t":"2026-10-05T18:00:00Z","v":7809,"vw":7.299948},{"c":7.2911,"h":7.2911,"l":7.28,"n":8,"o":7.2888,"t":"2026-10-05T18:15:00Z","v":1134,"vw":7.285194},{"c":7.28,"h":7.305,"l":7.28,"n":8,"o":7.305,"t":"2026-10-05T18:30:00Z","v":1750,"vw":7.297459},{"c":7.28,"h":7.28,"l":7.265,"n":7,"o":7.265,"t":"2026-10-05T18:45:00Z","v":2346,"vw":7.277672},{"c":7.29,"h":7.29,"l":7.2812,"n":14,"o":7.29,"t":"2026-10-05T19:00:00Z","v":730,"vw":7.288062},{"c":7.3,"h":7.315,"l":7.3,"n":7,"o":7.31,"t":"2026-10-05T19:15:00Z","v":726,"vw":7.307727},{"c":7.29,"h":7.31,"l":7.27,"n":31,"o":7.31,"t":"2026-10-05T19:30:00Z","v":6989,"vw":7.284206},{"c":7.26,"h":7.285,"l":7.24,"n":90,"o":7.28,"t":"2026-10-05T19:45:00Z","v":12749,"vw":7.263041},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-05T20:00:00Z","v":3088,"vw":7.29},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-06T12:15:00Z","v":172,"vw":7.34},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-06T12:45:00Z","v":10000,"vw":7.37},{"c":7.27,"h":7.3,"l":7.27,"n":9,"o":7.3,"t":"2026-10-06T13:15:00Z","v":686,"vw":7.278287},{"c":7.23,"h":7.32,"l":7.2,"n":176,"o":7.32,"t":"2026-10-06T13:30:00Z","v":36513,"vw":7.271534},{"c":7.25,"h":7.25,"l":7.2124,"n":76,"o":7.25,"t":"2026-10-06T13:45:00Z","v":11976,"vw":7.238211},{"c":7.29,"h":7.3325,"l":7.29,"n":71,"o":7.29,"t":"2026-10-06T14:00:00Z","v":9928,"vw":7.314127},{"c":7.25,"h":7.29,"l":7.25,"n":51,"o":7.29,"t":"2026-10-06T14:15:00Z","v":8924,"vw":7.263229},{"c":7.37,"h":7.38,"l":7.29,"n":26,"o":7.29,"t":"2026-10-06T14:30:00Z","v":2175,"vw":7.353674},{"c":7.41,"h":7.425,"l":7.375,"n":95,"o":7.375,"t":"2026-10-06T14:45:00Z","v":36977,"vw":7.412005},{"c":7.39,"h":7.43,"l":7.39,"n":36,"o":7.42,"t":"2026-10-06T15:00:00Z","v":7319,"vw":7.420035},{"c":7.385,"h":7.4001,"l":7.38,"n":28,"o":7.4,"t":"2026-10-06T15:15:00Z","v":5596,"vw":7.390245},{"c":7.385,"h":7.385,"l":7.365,"n":42,"o":7.38,"t":"2026-10-06T15:30:00Z","v":6854,"vw":7.379543},{"c":7.37,"h":7.38,"l":7.35,"n":17,"o":7.38,"t":"2026-10-06T15:45:00Z","v":2009,"vw":7.362801},{"c":7.325,"h":7.36,"l":7.315,"n":20,"o":7.36,"t":"2026-10-06T16:00:00Z","v":5085,"vw":7.344604},{"c":7.325,"h":7.3275,"l":7.325,"n":2,"o":7.3275,"t":"2026-10-06T16:15:00Z","v":780,"vw":7.326603},{"c":7.36,"h":7.36,"l":7.345,"n":12,"o":7.345,"t":"2026-10-06T16:30:00Z","v":2392,"vw":7.350273},{"c":7.29,"h":7.32,"l":7.29,"n":26,"o":7.32,"t":"2026-10-06T17:00:00Z","v":32766,"vw":7.299856},{"c":7.295,"h":7.3,"l":7.27,"n":44,"o":7.3,"t":"2026-10-06T17:15:00Z","v":18008,"vw":7.281069},{"c":7.27,"h":7.2904,"l":7.27,"n":15,"o":7.285,"t":"2026-10-06T17:30:00Z","v":3739,"vw":7.286616},{"c":7.27,"h":7.285,"l":7.27,"n":10,"o":7.27,"t":"2026-10-06T17:45:00Z","v":3821,"vw":7.279476},{"c":7.27,"h":7.275,"l":7.2688,"n":19,"o":7.2688,"t":"2026-10-06T18:00:00Z","v":4645,"vw":7.270151},{"c":7.27,"h":7.27,"l":7.265,"n":10,"o":7.265,"t":"2026-10-06T18:15:00Z","v":3582,"vw":7.269565},{"c":7.2999,"h":7.3,"l":7.275,"n":15,"o":7.275,"t":"2026-10-06T18:30:00Z","v":12617,"vw":7.297598},{"c":7.3399,"h":7.34,"l":7.32,"n":10,"o":7.32,"t":"2026-10-06T18:45:00Z","v":1147,"vw":7.327815},{"c":7.32,"h":7.3475,"l":7.32,"n":8,"o":7.3475,"t":"2026-10-06T19:00:00Z","v":5366,"vw":7.321404},{"c":7.3075,"h":7.3075,"l":7.3075,"n":1,"o":7.3075,"t":"2026-10-06T19:15:00Z","v":100,"vw":7.3075},{"c":7.325,"h":7.325,"l":7.285,"n":22,"o":7.3,"t":"2026-10-06T19:30:00Z","v":4611,"vw":7.298718},{"c":7.28,"h":7.33,"l":7.28,"n":191,"o":7.32,"t":"2026-10-06T19:45:00Z","v":46602,"vw":7.309632},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-06T20:00:00Z","v":3299,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-06T20:15:00Z","v":136,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-06T22:15:00Z","v":154,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-06T22:45:00Z","v":170,"vw":7.3},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-07T13:15:00Z","v":2602,"vw":7.17},{"c":7.2103,"h":7.225,"l":7.13,"n":141,"o":7.13,"t":"2026-10-07T13:30:00Z","v":22096,"vw":7.203719},{"c":7.21,"h":7.23,"l":7.2,"n":25,"o":7.23,"t":"2026-10-07T13:45:00Z","v":3275,"vw":7.21518},{"c":7.205,"h":7.2405,"l":7.205,"n":13,"o":7.24,"t":"2026-10-07T14:00:00Z","v":2500,"vw":7.224804},{"c":7.21,"h":7.21,"l":7.21,"n":12,"o":7.21,"t":"2026-10-07T14:15:00Z","v":614,"vw":7.21},{"c":7.255,"h":7.258,"l":7.23,"n":11,"o":7.23,"t":"2026-10-07T14:30:00Z","v":7189,"vw":7.256923},{"c":7.2075,"h":7.2075,"l":7.2075,"n":2,"o":7.2075,"t":"2026-10-07T14:45:00Z","v":214,"vw":7.2075},{"c":7.23,"h":7.23,"l":7.19,"n":14,"o":7.19,"t":"2026-10-07T15:00:00Z","v":964,"vw":7.209599},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-07T15:15:00Z","v":433,"vw":7.22},{"c":7.24,"h":7.24,"l":7.24,"n":6,"o":7.24,"t":"2026-10-07T15:30:00Z","v":502,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-07T15:45:00Z","v":324,"vw":7.23},{"c":7.25,"h":7.25,"l":7.235,"n":94,"o":7.25,"t":"2026-10-07T16:00:00Z","v":68835,"vw":7.243792},{"c":7.265,"h":7.275,"l":7.26,"n":54,"o":7.26,"t":"2026-10-07T16:15:00Z","v":38735,"vw":7.26531},{"c":7.275,"h":7.28,"l":7.26,"n":78,"o":7.27,"t":"2026-10-07T16:30:00Z","v":41215,"vw":7.271415},{"c":7.28,"h":7.28,"l":7.2725,"n":10,"o":7.28,"t":"2026-10-07T16:45:00Z","v":743,"vw":7.274643},{"c":7.32,"h":7.32,"l":7.29,"n":16,"o":7.29,"t":"2026-10-07T17:00:00Z","v":2996,"vw":7.298049},{"c":7.31,"h":7.325,"l":7.31,"n":7,"o":7.325,"t":"2026-10-07T17:15:00Z","v":1186,"vw":7.317075},{"c":7.315,"h":7.32,"l":7.3099,"n":17,"o":7.315,"t":"2026-10-07T17:30:00Z","v":9476,"vw":7.311923},{"c":7.33,"h":7.33,"l":7.32,"n":2,"o":7.32,"t":"2026-10-07T17:45:00Z","v":200,"vw":7.325},{"c":7.32,"h":7.35,"l":7.32,"n":13,"o":7.325,"t":"2026-10-07T18:00:00Z","v":1092,"vw":7.326269},{"c":7.33,"h":7.33,"l":7.325,"n":5,"o":7.325,"t":"2026-10-07T18:15:00Z","v":729,"vw":7.327344},{"c":7.37,"h":7.37,"l":7.325,"n":13,"o":7.325,"t":"2026-10-07T18:30:00Z","v":4677,"vw":7.330449},{"c":7.345,"h":7.345,"l":7.345,"n":2,"o":7.345,"t":"2026-10-07T18:45:00Z","v":403,"vw":7.345},{"c":7.34,"h":7.36,"l":7.34,"n":27,"o":7.35,"t":"2026-10-07T19:00:00Z","v":2254,"vw":7.345177},{"c":7.31,"h":7.32,"l":7.31,"n":6,"o":7.32,"t":"2026-10-07T19:15:00Z","v":371,"vw":7.316885},{"c":7.265,"h":7.3,"l":7.265,"n":34,"o":7.3,"t":"2026-10-07T19:30:00Z","v":3857,"vw":7.277398},{"c":7.28,"h":7.28,"l":7.245,"n":142,"o":7.27,"t":"2026-10-07T19:45:00Z","v":11715,"vw":7.261544},{"c":7.2504,"h":7.362,"l":7.2504,"n":12,"o":7.29,"t":"2026-10-07T20:00:00Z","v":8052,"vw":7.314555},{"c":7.2555,"h":7.2555,"l":7.2555,"n":1,"o":7.2555,"t":"2026-10-07T22:45:00Z","v":350,"vw":7.2555},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-08T08:00:00Z","v":189,"vw":7.25},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-08T08:30:00Z","v":300,"vw":7.18},{"c":7.13,"h":7.14,"l":7.13,"n":7,"o":7.13,"t":"2026-10-08T11:15:00Z","v":4302,"vw":7.132868},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-08T12:00:00Z","v":800,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-08T12:45:00Z","v":1110,"vw":7.15},{"c":7.23,"h":7.25,"l":7.16,"n":184,"o":7.18,"t":"2026-10-08T13:30:00Z","v":23228,"vw":7.226608},{"c":7.27,"h":7.27,"l":7.22,"n":67,"o":7.25,"t":"2026-10-08T13:45:00Z","v":25998,"vw":7.241339},{"c":7.32,"h":7.32,"l":7.26,"n":95,"o":7.26,"t":"2026-10-08T14:00:00Z","v":13446,"vw":7.276307},{"c":7.3,"h":7.33,"l":7.2961,"n":22,"o":7.3009,"t":"2026-10-08T14:15:00Z","v":2303,"vw":7.313718},{"c":7.32,"h":7.33,"l":7.31,"n":23,"o":7.31,"t":"2026-10-08T14:30:00Z","v":12790,"vw":7.325062},{"c":7.29,"h":7.31,"l":7.29,"n":7,"o":7.31,"t":"2026-10-08T14:45:00Z","v":583,"vw":7.299804},{"c":7.24,"h":7.3011,"l":7.24,"n":23,"o":7.27,"t":"2026-10-08T15:00:00Z","v":1763,"vw":7.28285},{"c":7.23,"h":7.23,"l":7.2089,"n":30,"o":7.23,"t":"2026-10-08T15:15:00Z","v":4060,"vw":7.221848},{"c":7.2811,"h":7.2811,"l":7.27,"n":9,"o":7.27,"t":"2026-10-08T15:30:00Z","v":668,"vw":7.277835},{"c":7.305,"h":7.3099,"l":7.28,"n":7,"o":7.3099,"t":"2026-10-08T15:45:00Z","v":823,"vw":7.300713},{"c":7.32,"h":7.32,"l":7.295,"n":24,"o":7.3099,"t":"2026-10-08T16:00:00Z","v":6717,"vw":7.305306},{"c":7.37,"h":7.45,"l":7.32,"n":138,"o":7.32,"t":"2026-10-08T16:15:00Z","v":37508,"vw":7.381579},{"c":7.4175,"h":7.4175,"l":7.38,"n":30,"o":7.38,"t":"2026-10-08T16:30:00Z","v":2550,"vw":7.392021},{"c":7.52,"h":7.5201,"l":7.41,"n":69,"o":7.41,"t":"2026-10-08T16:45:00Z","v":10843,"vw":7.495182},{"c":7.5,"h":7.51,"l":7.47,"n":46,"o":7.5,"t":"2026-10-08T17:00:00Z","v":6661,"vw":7.497961},{"c":7.52,"h":7.56,"l":7.5,"n":98,"o":7.51,"t":"2026-10-08T17:15:00Z","v":27210,"vw":7.529206},{"c":7.605,"h":7.605,"l":7.53,"n":77,"o":7.53,"t":"2026-10-08T17:30:00Z","v":18543,"vw":7.567539},{"c":7.5601,"h":7.61,"l":7.5601,"n":25,"o":7.61,"t":"2026-10-08T17:45:00Z","v":2953,"vw":7.586323},{"c":7.545,"h":7.56,"l":7.545,"n":32,"o":7.55,"t":"2026-10-08T18:00:00Z","v":6612,"vw":7.553095},{"c":7.495,"h":7.54,"l":7.485,"n":23,"o":7.54,"t":"2026-10-08T18:15:00Z","v":7466,"vw":7.499146},{"c":7.47,"h":7.485,"l":7.47,"n":32,"o":7.47,"t":"2026-10-08T18:30:00Z","v":18603,"vw":7.476398},{"c":7.48,"h":7.49,"l":7.475,"n":31,"o":7.475,"t":"2026-10-08T18:45:00Z","v":3240,"vw":7.478439},{"c":7.539,"h":7.539,"l":7.49,"n":27,"o":7.49,"t":"2026-10-08T19:00:00Z","v":2143,"vw":7.509439},{"c":7.5,"h":7.535,"l":7.5,"n":45,"o":7.52,"t":"2026-10-08T19:15:00Z","v":13009,"vw":7.516864},{"c":7.55,"h":7.56,"l":7.5,"n":42,"o":7.5,"t":"2026-10-08T19:30:00Z","v":7124,"vw":7.547819},{"c":7.54,"h":7.56,"l":7.53,"n":139,"o":7.54,"t":"2026-10-08T19:45:00Z","v":32429,"vw":7.539293},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-08T20:00:00Z","v":12061,"vw":7.52},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-08T20:15:00Z","v":151,"vw":7.54},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-08T20:45:00Z","v":101,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-08T21:00:00Z","v":499,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-08T22:15:00Z","v":611,"vw":7.52},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-09T12:15:00Z","v":250,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-09T12:30:00Z","v":5168,"vw":7.6},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-09T13:15:00Z","v":600,"vw":7.56},{"c":7.46,"h":7.52,"l":7.46,"n":99,"o":7.52,"t":"2026-10-09T13:30:00Z","v":16854,"vw":7.47728},{"c":7.46,"h":7.47,"l":7.43,"n":33,"o":7.46,"t":"2026-10-09T13:45:00Z","v":4143,"vw":7.45259},{"c":7.43,"h":7.49,"l":7.425,"n":22,"o":7.451,"t":"2026-10-09T14:00:00Z","v":3375,"vw":7.475164},{"c":7.455,"h":7.48,"l":7.455,"n":12,"o":7.4575,"t":"2026-10-09T14:15:00Z","v":1960,"vw":7.46183},{"c":7.47,"h":7.4793,"l":7.4,"n":27,"o":7.42,"t":"2026-10-09T14:30:00Z","v":4936,"vw":7.442538},{"c":7.45,"h":7.475,"l":7.45,"n":13,"o":7.475,"t":"2026-10-09T14:45:00Z","v":2317,"vw":7.460682},{"c":7.445,"h":7.45,"l":7.4175,"n":31,"o":7.45,"t":"2026-10-09T15:00:00Z","v":4435,"vw":7.444716},{"c":7.45,"h":7.465,"l":7.45,"n":6,"o":7.465,"t":"2026-10-09T15:15:00Z","v":1250,"vw":7.459975},{"c":7.48,"h":7.48,"l":7.45,"n":8,"o":7.46,"t":"2026-10-09T15:30:00Z","v":924,"vw":7.461635},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-09T15:45:00Z","v":1000,"vw":7.48},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-09T16:00:00Z","v":100,"vw":7.49},{"c":7.4725,"h":7.48,"l":7.47,"n":10,"o":7.48,"t":"2026-10-09T16:15:00Z","v":967,"vw":7.475685},{"c":7.5,"h":7.5,"l":7.4893,"n":13,"o":7.4893,"t":"2026-10-09T16:30:00Z","v":2688,"vw":7.493676},{"c":7.52,"h":7.525,"l":7.52,"n":3,"o":7.525,"t":"2026-10-09T16:45:00Z","v":500,"vw":7.524},{"c":7.53,"h":7.54,"l":7.53,"n":6,"o":7.53,"t":"2026-10-09T17:00:00Z","v":521,"vw":7.5335},{"c":7.51,"h":7.51,"l":7.5,"n":9,"o":7.51,"t":"2026-10-09T17:15:00Z","v":1185,"vw":7.504409},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-09T17:30:00Z","v":100,"vw":7.53},{"c":7.57,"h":7.57,"l":7.54,"n":12,"o":7.54,"t":"2026-10-09T17:45:00Z","v":1635,"vw":7.555741},{"c":7.57,"h":7.57,"l":7.55,"n":6,"o":7.56,"t":"2026-10-09T18:00:00Z","v":575,"vw":7.560909},{"c":7.565,"h":7.57,"l":7.565,"n":8,"o":7.565,"t":"2026-10-09T18:15:00Z","v":445,"vw":7.566196},{"c":7.595,"h":7.6,"l":7.575,"n":33,"o":7.575,"t":"2026-10-09T18:30:00Z","v":5178,"vw":7.587986},{"c":7.59,"h":7.615,"l":7.575,"n":42,"o":7.59,"t":"2026-10-09T18:45:00Z","v":6238,"vw":7.590556},{"c":7.6139,"h":7.616,"l":7.59,"n":18,"o":7.595,"t":"2026-10-09T19:00:00Z","v":2616,"vw":7.608618},{"c":7.63,"h":7.63,"l":7.6,"n":27,"o":7.6,"t":"2026-10-09T19:15:00Z","v":4002,"vw":7.61719},{"c":7.59,"h":7.6,"l":7.59,"n":35,"o":7.59,"t":"2026-10-09T19:30:00Z","v":12250,"vw":7.596445},{"c":7.58,"h":7.595,"l":7.56,"n":57,"o":7.595,"t":"2026-10-09T19:45:00Z","v":13704,"vw":7.577922},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-09T20:00:00Z","v":3197,"vw":7.58},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-09T21:15:00Z","v":400,"vw":7.59},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-09T21:30:00Z","v":1000,"vw":7.51},{"c":7.505,"h":7.505,"l":7.505,"n":3,"o":7.505,"t":"2026-10-09T21:45:00Z","v":194,"vw":7.505},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T23:00:00Z","v":2000,"vw":7.62},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-12T08:00:00Z","v":1153,"vw":7.52},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-12T11:00:00Z","v":260,"vw":7.45},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-12T12:30:00Z","v":100,"vw":7.58},{"c":7.58,"h":7.59,"l":7.57,"n":25,"o":7.59,"t":"2026-10-12T13:15:00Z","v":955,"vw":7.58654},{"c":7.41,"h":7.6,"l":7.4,"n":94,"o":7.59,"t":"2026-10-12T13:30:00Z","v":23692,"vw":7.501447},{"c":7.445,"h":7.45,"l":7.38,"n":44,"o":7.405,"t":"2026-10-12T13:45:00Z","v":8911,"vw":7.417634},{"c":7.575,"h":7.59,"l":7.44,"n":53,"o":7.44,"t":"2026-10-12T14:00:00Z","v":16099,"vw":7.514059},{"c":7.5525,"h":7.6,"l":7.55,"n":27,"o":7.57,"t":"2026-10-12T14:15:00Z","v":4645,"vw":7.576123},{"c":7.58,"h":7.59,"l":7.55,"n":15,"o":7.55,"t":"2026-10-12T14:30:00Z","v":2382,"vw":7.580116},{"c":7.6,"h":7.6201,"l":7.59,"n":30,"o":7.595,"t":"2026-10-12T14:45:00Z","v":3923,"vw":7.605417},{"c":7.58,"h":7.605,"l":7.58,"n":8,"o":7.6,"t":"2026-10-12T15:00:00Z","v":1316,"vw":7.585008},{"c":7.58,"h":7.585,"l":7.57,"n":25,"o":7.58,"t":"2026-10-12T15:15:00Z","v":6323,"vw":7.579587},{"c":7.6,"h":7.605,"l":7.57,"n":19,"o":7.58,"t":"2026-10-12T15:30:00Z","v":3429,"vw":7.582686},{"c":7.565,"h":7.575,"l":7.56,"n":15,"o":7.57,"t":"2026-10-12T15:45:00Z","v":4466,"vw":7.563279},{"c":7.59,"h":7.59,"l":7.57,"n":20,"o":7.57,"t":"2026-10-12T16:00:00Z","v":3105,"vw":7.583659},{"c":7.57,"h":7.595,"l":7.57,"n":25,"o":7.59,"t":"2026-10-12T16:15:00Z","v":3687,"vw":7.588115},{"c":7.58,"h":7.5825,"l":7.56,"n":6,"o":7.56,"t":"2026-10-12T16:30:00Z","v":836,"vw":7.574581},{"c":7.58,"h":7.59,"l":7.5797,"n":6,"o":7.5797,"t":"2026-10-12T16:45:00Z","v":1829,"vw":7.581592},{"c":7.57,"h":7.58,"l":7.57,"n":8,"o":7.58,"t":"2026-10-12T17:00:00Z","v":969,"vw":7.57775},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-10-12T17:15:00Z","v":410,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-12T17:45:00Z","v":100,"vw":7.56},{"c":7.56,"h":7.57,"l":7.5575,"n":14,"o":7.57,"t":"2026-10-12T18:00:00Z","v":2256,"vw":7.559891},{"c":7.56,"h":7.56,"l":7.55,"n":5,"o":7.55,"t":"2026-10-12T18:15:00Z","v":1850,"vw":7.556757},{"c":7.54,"h":7.56,"l":7.54,"n":8,"o":7.56,"t":"2026-10-12T18:30:00Z","v":3250,"vw":7.544582},{"c":7.5511,"h":7.565,"l":7.55,"n":18,"o":7.5501,"t":"2026-10-12T18:45:00Z","v":9348,"vw":7.55195},{"c":7.56,"h":7.57,"l":7.55,"n":19,"o":7.55,"t":"2026-10-12T19:00:00Z","v":2291,"vw":7.560725},{"c":7.55,"h":7.56,"l":7.55,"n":19,"o":7.55,"t":"2026-10-12T19:15:00Z","v":4501,"vw":7.556943},{"c":7.58,"h":7.58,"l":7.575,"n":13,"o":7.58,"t":"2026-10-12T19:30:00Z","v":1329,"vw":7.578807},{"c":7.58,"h":7.61,"l":7.58,"n":108,"o":7.59,"t":"2026-10-12T19:45:00Z","v":27869,"vw":7.594245},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T20:00:00Z","v":3345,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-12T20:15:00Z","v":745,"vw":7.6},{"c":7.59,"h":7.596,"l":7.59,"n":2,"o":7.596,"t":"2026-10-12T20:30:00Z","v":288,"vw":7.5935},{"c":7.56,"h":7.56,"l":7.55,"n":3,"o":7.55,"t":"2026-10-12T22:45:00Z","v":1500,"vw":7.556667},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-13T09:15:00Z","v":296,"vw":7.58},{"c":7.68,"h":7.69,"l":7.68,"n":5,"o":7.69,"t":"2026-10-13T10:00:00Z","v":2010,"vw":7.684442},{"c":7.66,"h":7.66,"l":7.65,"n":4,"o":7.65,"t":"2026-10-13T10:30:00Z","v":400,"vw":7.655},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-13T10:45:00Z","v":380,"vw":7.68},{"c":7.68,"h":7.68,"l":7.66,"n":7,"o":7.66,"t":"2026-10-13T11:00:00Z","v":1329,"vw":7.666456},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-13T11:15:00Z","v":200,"vw":7.65},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-13T11:45:00Z","v":2088,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T12:15:00Z","v":131,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T12:30:00Z","v":1000,"vw":7.7},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-13T12:45:00Z","v":238,"vw":7.68},{"c":7.66,"h":7.68,"l":7.66,"n":2,"o":7.68,"t":"2026-10-13T13:15:00Z","v":270,"vw":7.667407},{"c":7.845,"h":7.93,"l":7.7,"n":257,"o":7.72,"t":"2026-10-13T13:30:00Z","v":42328,"vw":7.844721},{"c":7.7,"h":7.8425,"l":7.7,"n":76,"o":7.8425,"t":"2026-10-13T13:45:00Z","v":12373,"vw":7.754558},{"c":7.695,"h":7.695,"l":7.64,"n":57,"o":7.69,"t":"2026-10-13T14:00:00Z","v":10999,"vw":7.665902},{"c":7.68,"h":7.7193,"l":7.67,"n":37,"o":7.67,"t":"2026-10-13T14:15:00Z","v":4680,"vw":7.69719},{"c":7.66,"h":7.66,"l":7.65,"n":7,"o":7.65,"t":"2026-10-13T14:30:00Z","v":561,"vw":7.656399},{"c":7.63,"h":7.645,"l":7.6201,"n":7,"o":7.6201,"t":"2026-10-13T14:45:00Z","v":1404,"vw":7.625429},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-13T15:00:00Z","v":100,"vw":7.63},{"c":7.62,"h":7.62,"l":7.605,"n":13,"o":7.62,"t":"2026-10-13T15:15:00Z","v":1986,"vw":7.617471},{"c":7.57,"h":7.61,"l":7.57,"n":18,"o":7.61,"t":"2026-10-13T15:30:00Z","v":859,"vw":7.593307},{"c":7.56,"h":7.58,"l":7.55,"n":24,"o":7.55,"t":"2026-10-13T15:45:00Z","v":4815,"vw":7.570652},{"c":7.585,"h":7.59,"l":7.57,"n":15,"o":7.58,"t":"2026-10-13T16:00:00Z","v":1351,"vw":7.578101},{"c":7.59,"h":7.6,"l":7.59,"n":4,"o":7.6,"t":"2026-10-13T16:15:00Z","v":635,"vw":7.594724},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-13T16:30:00Z","v":258,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T16:45:00Z","v":100,"vw":7.57},{"c":7.59,"h":7.595,"l":7.57,"n":17,"o":7.58,"t":"2026-10-13T17:00:00Z","v":1739,"vw":7.577721},{"c":7.59,"h":7.605,"l":7.59,"n":14,"o":7.59,"t":"2026-10-13T17:30:00Z","v":980,"vw":7.595819},{"c":7.5708,"h":7.58,"l":7.5708,"n":4,"o":7.58,"t":"2026-10-13T17:45:00Z","v":856,"vw":7.573205},{"c":7.625,"h":7.65,"l":7.595,"n":28,"o":7.595,"t":"2026-10-13T18:00:00Z","v":2850,"vw":7.624467},{"c":7.65,"h":7.65,"l":7.615,"n":4,"o":7.615,"t":"2026-10-13T18:15:00Z","v":700,"vw":7.640473},{"c":7.67,"h":7.67,"l":7.645,"n":5,"o":7.66,"t":"2026-10-13T18:30:00Z","v":409,"vw":7.65625},{"c":7.68,"h":7.68,"l":7.66,"n":7,"o":7.67,"t":"2026-10-13T18:45:00Z","v":601,"vw":7.666826},{"c":7.685,"h":7.685,"l":7.6725,"n":12,"o":7.6725,"t":"2026-10-13T19:00:00Z","v":1563,"vw":7.679562},{"c":7.66,"h":7.68,"l":7.66,"n":6,"o":7.68,"t":"2026-10-13T19:15:00Z","v":735,"vw":7.672517},{"c":7.65,"h":7.655,"l":7.635,"n":30,"o":7.635,"t":"2026-10-13T19:30:00Z","v":2950,"vw":7.648379},{"c":7.645,"h":7.645,"l":7.625,"n":147,"o":7.645,"t":"2026-10-13T19:45:00Z","v":17321,"vw":7.634993},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-13T20:00:00Z","v":2538,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-13T20:45:00Z","v":1000,"vw":7.6},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-13T21:45:00Z","v":960,"vw":7.71},{"c":7.61,"h":7.65,"l":7.6,"n":111,"o":7.65,"t":"2026-10-14T08:00:00Z","v":3742,"vw":7.619397},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-14T12:30:00Z","v":2006,"vw":7.61},{"c":7.4727,"h":7.4727,"l":7.4727,"n":4,"o":7.4727,"t":"2026-10-14T13:00:00Z","v":325,"vw":7.4727},{"c":7.4947,"h":7.4947,"l":7.4947,"n":1,"o":7.4947,"t":"2026-10-14T13:15:00Z","v":500,"vw":7.4947},{"c":7.559,"h":7.62,"l":7.53,"n":67,"o":7.6,"t":"2026-10-14T13:30:00Z","v":11640,"vw":7.585291},{"c":7.47,"h":7.55,"l":7.47,"n":77,"o":7.55,"t":"2026-10-14T13:45:00Z","v":19749,"vw":7.528551},{"c":7.385,"h":7.4799,"l":7.36,"n":121,"o":7.46,"t":"2026-10-14T14:00:00Z","v":45394,"vw":7.379482},{"c":7.41,"h":7.41,"l":7.36,"n":31,"o":7.39,"t":"2026-10-14T14:15:00Z","v":8781,"vw":7.39522},{"c":7.445,"h":7.4501,"l":7.41,"n":51,"o":7.41,"t":"2026-10-14T14:30:00Z","v":10285,"vw":7.428954},{"c":7.44,"h":7.45,"l":7.43,"n":26,"o":7.445,"t":"2026-10-14T14:45:00Z","v":5017,"vw":7.441111},{"c":7.45,"h":7.455,"l":7.42,"n":86,"o":7.44,"t":"2026-10-14T15:00:00Z","v":51497,"vw":7.438267},{"c":7.48,"h":7.48,"l":7.44,"n":37,"o":7.44,"t":"2026-10-14T15:15:00Z","v":4856,"vw":7.459207},{"c":7.45,"h":7.465,"l":7.44,"n":20,"o":7.465,"t":"2026-10-14T15:30:00Z","v":3432,"vw":7.455128},{"c":7.47,"h":7.47,"l":7.46,"n":8,"o":7.46,"t":"2026-10-14T15:45:00Z","v":918,"vw":7.463849},{"c":7.46,"h":7.46,"l":7.45,"n":10,"o":7.455,"t":"2026-10-14T16:00:00Z","v":626,"vw":7.455},{"c":7.45,"h":7.46,"l":7.45,"n":21,"o":7.46,"t":"2026-10-14T16:15:00Z","v":3140,"vw":7.452857},{"c":7.495,"h":7.51,"l":7.49,"n":25,"o":7.5,"t":"2026-10-14T16:30:00Z","v":12776,"vw":7.500044},{"c":7.5,"h":7.5,"l":7.48,"n":10,"o":7.49,"t":"2026-10-14T16:45:00Z","v":971,"vw":7.492669},{"c":7.5,"h":7.515,"l":7.5,"n":11,"o":7.515,"t":"2026-10-14T17:00:00Z","v":1846,"vw":7.504555},{"c":7.525,"h":7.53,"l":7.495,"n":29,"o":7.495,"t":"2026-10-14T17:15:00Z","v":6332,"vw":7.513309},{"c":7.5275,"h":7.5275,"l":7.5275,"n":1,"o":7.5275,"t":"2026-10-14T17:30:00Z","v":100,"vw":7.5275},{"c":7.48,"h":7.49,"l":7.475,"n":14,"o":7.49,"t":"2026-10-14T17:45:00Z","v":4637,"vw":7.487446},{"c":7.5,"h":7.5,"l":7.48,"n":13,"o":7.48,"t":"2026-10-14T18:00:00Z","v":1756,"vw":7.489821},{"c":7.555,"h":7.555,"l":7.5288,"n":23,"o":7.53,"t":"2026-10-14T18:15:00Z","v":7483,"vw":7.537372},{"c":7.53,"h":7.555,"l":7.525,"n":21,"o":7.555,"t":"2026-10-14T18:30:00Z","v":2501,"vw":7.545282},{"c":7.5301,"h":7.54,"l":7.53,"n":9,"o":7.53,"t":"2026-10-14T18:45:00Z","v":3527,"vw":7.532903},{"c":7.555,"h":7.58,"l":7.54,"n":55,"o":7.54,"t":"2026-10-14T19:00:00Z","v":12942,"vw":7.558438},{"c":7.575,"h":7.595,"l":7.57,"n":12,"o":7.57,"t":"2026-10-14T19:15:00Z","v":2382,"vw":7.588565},{"c":7.605,"h":7.605,"l":7.58,"n":45,"o":7.59,"t":"2026-10-14T19:30:00Z","v":6763,"vw":7.593808},{"c":7.73,"h":7.73,"l":7.61,"n":172,"o":7.61,"t":"2026-10-14T19:45:00Z","v":47771,"vw":7.687338},{"c":7.56,"h":7.73,"l":7.56,"n":4,"o":7.73,"t":"2026-10-14T20:00:00Z","v":3646,"vw":7.711324},{"c":7.67,"h":7.67,"l":7.67,"n":11,"o":7.67,"t":"2026-10-14T21:00:00Z","v":201,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-14T21:30:00Z","v":253,"vw":7.65},{"c":7.6505,"h":7.6505,"l":7.65,"n":2,"o":7.65,"t":"2026-10-14T22:30:00Z","v":1933,"vw":7.650371},{"c":7.8,"h":7.8,"l":7.73,"n":4,"o":7.73,"t":"2026-10-15T08:00:00Z","v":452,"vw":7.751244},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T08:30:00Z","v":200,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T09:15:00Z","v":210,"vw":7.74},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:30:00Z","v":200,"vw":7.8},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T10:45:00Z","v":1997,"vw":7.75},{"c":7.89,"h":7.89,"l":7.88,"n":7,"o":7.88,"t":"2026-10-15T11:00:00Z","v":1600,"vw":7.8875},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T11:30:00Z","v":1391,"vw":7.89},{"c":7.86,"h":7.875,"l":7.75,"n":23,"o":7.75,"t":"2026-10-15T11:45:00Z","v":10150,"vw":7.854926},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-15T12:00:00Z","v":505,"vw":7.87},{"c":7.88,"h":7.9,"l":7.88,"n":6,"o":7.9,"t":"2026-10-15T12:15:00Z","v":2078,"vw":7.889971},{"c":7.9491,"h":7.9491,"l":7.91,"n":4,"o":7.91,"t":"2026-10-15T12:30:00Z","v":2222,"vw":7.918806},{"c":7.9,"h":7.9,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T12:45:00Z","v":1300,"vw":7.896154},{"c":8.05,"h":8.06,"l":7.9,"n":125,"o":7.9,"t":"2026-10-15T13:15:00Z","v":70853,"vw":8.02661},{"c":8.26,"h":8.33,"l":7.97,"n":644,"o":8,"t":"2026-10-15T13:30:00Z","v":142335,"vw":8.261773},{"c":8.38,"h":8.39,"l":8.2225,"n":323,"o":8.24,"t":"2026-10-15T13:45:00Z","v":58777,"vw":8.314943},{"c":8.485,"h":8.49,"l":8.37,"n":366,"o":8.37,"t":"2026-10-15T14:00:00Z","v":80510,"vw":8.430665},{"c":8.52,"h":8.54,"l":8.47,"n":329,"o":8.485,"t":"2026-10-15T14:15:00Z","v":51686,"vw":8.503708},{"c":8.5025,"h":8.59,"l":8.5,"n":147,"o":8.53,"t":"2026-10-15T14:30:00Z","v":37403,"vw":8.558233},{"c":8.535,"h":8.55,"l":8.4723,"n":75,"o":8.49,"t":"2026-10-15T14:45:00Z","v":35803,"vw":8.526621},{"c":8.64,"h":8.655,"l":8.555,"n":186,"o":8.555,"t":"2026-10-15T15:00:00Z","v":30959,"vw":8.613116},{"c":8.65,"h":8.66,"l":8.62,"n":93,"o":8.6212,"t":"2026-10-15T15:15:00Z","v":16097,"vw":8.638932},{"c":8.5825,"h":8.66,"l":8.58,"n":74,"o":8.65,"t":"2026-10-15T15:30:00Z","v":19923,"vw":8.600675},{"c":8.54,"h":8.5799,"l":8.54,"n":89,"o":8.5725,"t":"2026-10-15T15:45:00Z","v":40590,"vw":8.545321},{"c":8.465,"h":8.53,"l":8.46,"n":58,"o":8.53,"t":"2026-10-15T16:00:00Z","v":15065,"vw":8.51007},{"c":8.51,"h":8.51,"l":8.465,"n":64,"o":8.485,"t":"2026-10-15T16:15:00Z","v":18412,"vw":8.491876},{"c":8.49,"h":8.505,"l":8.48,"n":35,"o":8.5,"t":"2026-10-15T16:30:00Z","v":6389,"vw":8.491567},{"c":8.4901,"h":8.51,"l":8.47,"n":24,"o":8.5,"t":"2026-10-15T16:45:00Z","v":2274,"vw":8.491229},{"c":8.51,"h":8.5101,"l":8.4901,"n":42,"o":8.4901,"t":"2026-10-15T17:00:00Z","v":7598,"vw":8.504158},{"c":8.535,"h":8.54,"l":8.51,"n":54,"o":8.51,"t":"2026-10-15T17:15:00Z","v":92097,"vw":8.539134},{"c":8.555,"h":8.555,"l":8.53,"n":31,"o":8.53,"t":"2026-10-15T17:30:00Z","v":5456,"vw":8.544774},{"c":8.595,"h":8.6,"l":8.535,"n":35,"o":8.55,"t":"2026-10-15T17:45:00Z","v":8336,"vw":8.577321},{"c":8.5701,"h":8.605,"l":8.57,"n":77,"o":8.59,"t":"2026-10-15T18:00:00Z","v":26231,"vw":8.581121},{"c":8.55,"h":8.585,"l":8.55,"n":43,"o":8.575,"t":"2026-10-15T18:15:00Z","v":9663,"vw":8.575276},{"c":8.54,"h":8.555,"l":8.535,"n":18,"o":8.54,"t":"2026-10-15T18:30:00Z","v":4896,"vw":8.546731},{"c":8.55,"h":8.55,"l":8.52,"n":21,"o":8.52,"t":"2026-10-15T18:45:00Z","v":3635,"vw":8.532084},{"c":8.59,"h":8.605,"l":8.56,"n":45,"o":8.56,"t":"2026-10-15T19:00:00Z","v":10544,"vw":8.580189},{"c":8.59,"h":8.6,"l":8.58,"n":29,"o":8.6,"t":"2026-10-15T19:15:00Z","v":6145,"vw":8.590025},{"c":8.595,"h":8.6,"l":8.565,"n":78,"o":8.57,"t":"2026-10-15T19:30:00Z","v":16772,"vw":8.591996},{"c":8.58,"h":8.5976,"l":8.54,"n":203,"o":8.5976,"t":"2026-10-15T19:45:00Z","v":75022,"vw":8.574698},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-10-15T20:00:00Z","v":12914,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-15T20:15:00Z","v":803,"vw":8.6},{"c":8.57,"h":8.5817,"l":8.52,"n":8,"o":8.5817,"t":"2026-10-15T21:45:00Z","v":1364,"vw":8.540458},{"c":8.58,"h":8.5815,"l":8.58,"n":2,"o":8.5815,"t":"2026-10-15T22:00:00Z","v":496,"vw":8.580895},{"c":8.57,"h":8.58,"l":8.57,"n":7,"o":8.58,"t":"2026-10-15T22:15:00Z","v":1151,"vw":8.578262},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:30:00Z","v":1500,"vw":8.5},{"c":8.5893,"h":8.5893,"l":8.5893,"n":1,"o":8.5893,"t":"2026-10-15T23:30:00Z","v":500,"vw":8.5893},{"c":7.6001,"h":7.6001,"l":7.6001,"n":5,"o":7.6001,"t":"2026-10-16T08:00:00Z","v":412,"vw":7.6001},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-16T10:15:00Z","v":159,"vw":8.57},{"c":8.43,"h":8.56,"l":8.43,"n":2,"o":8.56,"t":"2026-10-16T10:30:00Z","v":424,"vw":8.474764},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T10:45:00Z","v":300,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T11:15:00Z","v":1008,"vw":8.58},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T11:30:00Z","v":487,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T12:30:00Z","v":100,"vw":8.6},{"c":8.65,"h":8.66,"l":8.621,"n":12,"o":8.621,"t":"2026-10-16T13:15:00Z","v":1643,"vw":8.648744},{"c":8.815,"h":8.8351,"l":8.69,"n":252,"o":8.7,"t":"2026-10-16T13:30:00Z","v":48297,"vw":8.763222},{"c":8.895,"h":8.91,"l":8.79,"n":199,"o":8.79,"t":"2026-10-16T13:45:00Z","v":47515,"vw":8.878274},{"c":8.7288,"h":8.91,"l":8.7288,"n":124,"o":8.885,"t":"2026-10-16T14:00:00Z","v":44501,"vw":8.786302},{"c":8.665,"h":8.71,"l":8.655,"n":111,"o":8.709,"t":"2026-10-16T14:15:00Z","v":104718,"vw":8.680171},{"c":8.61,"h":8.7001,"l":8.6,"n":83,"o":8.665,"t":"2026-10-16T14:30:00Z","v":15416,"vw":8.655225},{"c":8.66,"h":8.66,"l":8.6,"n":8,"o":8.6,"t":"2026-10-16T14:45:00Z","v":862,"vw":8.64853},{"c":8.71,"h":8.7101,"l":8.64,"n":44,"o":8.67,"t":"2026-10-16T15:00:00Z","v":9390,"vw":8.690873},{"c":8.69,"h":8.71,"l":8.69,"n":50,"o":8.71,"t":"2026-10-16T15:15:00Z","v":5493,"vw":8.706543},{"c":8.61,"h":8.6789,"l":8.61,"n":27,"o":8.66,"t":"2026-10-16T15:30:00Z","v":9482,"vw":8.653447},{"c":8.535,"h":8.63,"l":8.53,"n":71,"o":8.61,"t":"2026-10-16T15:45:00Z","v":9587,"vw":8.580182},{"c":8.54,"h":8.5599,"l":8.51,"n":111,"o":8.53,"t":"2026-10-16T16:00:00Z","v":43336,"vw":8.529143},{"c":8.515,"h":8.56,"l":8.51,"n":94,"o":8.55,"t":"2026-10-16T16:15:00Z","v":9904,"vw":8.527831},{"c":8.5,"h":8.51,"l":8.48,"n":49,"o":8.51,"t":"2026-10-16T16:30:00Z","v":8629,"vw":8.489855},{"c":8.435,"h":8.51,"l":8.424,"n":42,"o":8.51,"t":"2026-10-16T16:45:00Z","v":6594,"vw":8.466104},{"c":8.375,"h":8.44,"l":8.355,"n":57,"o":8.44,"t":"2026-10-16T17:00:00Z","v":10940,"vw":8.384258},{"c":8.38,"h":8.39,"l":8.35,"n":93,"o":8.38,"t":"2026-10-16T17:15:00Z","v":19892,"vw":8.362583},{"c":8.43,"h":8.46,"l":8.38,"n":78,"o":8.38,"t":"2026-10-16T17:30:00Z","v":10024,"vw":8.438089},{"c":8.35,"h":8.41,"l":8.35,"n":44,"o":8.41,"t":"2026-10-16T17:45:00Z","v":4386,"vw":8.389931},{"c":8.33,"h":8.335,"l":8.29,"n":53,"o":8.33,"t":"2026-10-16T18:00:00Z","v":16378,"vw":8.312755},{"c":8.34,"h":8.35,"l":8.32,"n":55,"o":8.33,"t":"2026-10-16T18:15:00Z","v":6339,"vw":8.337734},{"c":8.33,"h":8.35,"l":8.33,"n":25,"o":8.34,"t":"2026-10-16T18:30:00Z","v":2714,"vw":8.337844},{"c":8.2822,"h":8.3278,"l":8.2801,"n":72,"o":8.3278,"t":"2026-10-16T18:45:00Z","v":22542,"vw":8.294844},{"c":8.305,"h":8.305,"l":8.27,"n":122,"o":8.28,"t":"2026-10-16T19:00:00Z","v":29644,"vw":8.298414},{"c":8.28,"h":8.32,"l":8.28,"n":78,"o":8.31,"t":"2026-10-16T19:15:00Z","v":23544,"vw":8.305476},{"c":8.28,"h":8.305,"l":8.26,"n":168,"o":8.29,"t":"2026-10-16T19:30:00Z","v":63055,"vw":8.279065},{"c":8.34,"h":8.345,"l":8.265,"n":218,"o":8.28,"t":"2026-10-16T19:45:00Z","v":29175,"vw":8.317671},{"c":8.5,"h":8.5,"l":8.33,"n":2,"o":8.33,"t":"2026-10-16T20:00:00Z","v":4855,"vw":8.333502},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-16T21:15:00Z","v":500,"vw":8.37},{"c":8.33,"h":8.5,"l":8.33,"n":11,"o":8.5,"t":"2026-10-19T08:00:00Z","v":523,"vw":8.385564},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-19T11:15:00Z","v":135,"vw":8.37},{"c":8.44,"h":8.44,"l":8.405,"n":3,"o":8.405,"t":"2026-10-19T13:15:00Z","v":10000,"vw":8.43755},{"c":8.38,"h":8.43,"l":8.27,"n":198,"o":8.36,"t":"2026-10-19T13:30:00Z","v":59115,"vw":8.338126},{"c":8.295,"h":8.39,"l":8.275,"n":78,"o":8.39,"t":"2026-10-19T13:45:00Z","v":14355,"vw":8.320738},{"c":8.34,"h":8.35,"l":8.3,"n":130,"o":8.3,"t":"2026-10-19T14:00:00Z","v":17955,"vw":8.339408},{"c":8.33,"h":8.38,"l":8.31,"n":63,"o":8.37,"t":"2026-10-19T14:15:00Z","v":11244,"vw":8.358869},{"c":8.29,"h":8.36,"l":8.29,"n":77,"o":8.33,"t":"2026-10-19T14:30:00Z","v":10089,"vw":8.329349},{"c":8.31,"h":8.33,"l":8.3,"n":71,"o":8.3,"t":"2026-10-19T14:45:00Z","v":13410,"vw":8.316054},{"c":8.4,"h":8.405,"l":8.305,"n":51,"o":8.33,"t":"2026-10-19T15:00:00Z","v":7319,"vw":8.363963},{"c":8.4,"h":8.42,"l":8.39,"n":20,"o":8.39,"t":"2026-10-19T15:15:00Z","v":2470,"vw":8.399495},{"c":8.41,"h":8.43,"l":8.4,"n":31,"o":8.41,"t":"2026-10-19T15:30:00Z","v":4750,"vw":8.41371},{"c":8.36,"h":8.4,"l":8.36,"n":46,"o":8.4,"t":"2026-10-19T15:45:00Z","v":7163,"vw":8.372698},{"c":8.3325,"h":8.345,"l":8.29,"n":84,"o":8.33,"t":"2026-10-19T16:00:00Z","v":16928,"vw":8.317103},{"c":8.31,"h":8.345,"l":8.31,"n":38,"o":8.34,"t":"2026-10-19T16:15:00Z","v":6157,"vw":8.330269},{"c":8.29,"h":8.315,"l":8.27,"n":42,"o":8.31,"t":"2026-10-19T16:30:00Z","v":4902,"vw":8.301977},{"c":8.29,"h":8.305,"l":8.29,"n":6,"o":8.29,"t":"2026-10-19T16:45:00Z","v":1119,"vw":8.291487},{"c":8.27,"h":8.295,"l":8.25,"n":47,"o":8.295,"t":"2026-10-19T17:00:00Z","v":5657,"vw":8.272506},{"c":8.29,"h":8.295,"l":8.27,"n":23,"o":8.27,"t":"2026-10-19T17:15:00Z","v":4993,"vw":8.278871},{"c":8.3,"h":8.315,"l":8.27,"n":53,"o":8.2775,"t":"2026-10-19T17:30:00Z","v":11747,"vw":8.292129},{"c":8.31,"h":8.315,"l":8.28,"n":58,"o":8.29,"t":"2026-10-19T17:45:00Z","v":9474,"vw":8.301192},{"c":8.3203,"h":8.3203,"l":8.31,"n":27,"o":8.31,"t":"2026-10-19T18:00:00Z","v":5601,"vw":8.31497},{"c":8.31,"h":8.325,"l":8.31,"n":19,"o":8.32,"t":"2026-10-19T18:15:00Z","v":4968,"vw":8.319142},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-19T18:30:00Z","v":1290,"vw":8.31},{"c":8.27,"h":8.3,"l":8.26,"n":16,"o":8.3,"t":"2026-10-19T18:45:00Z","v":1983,"vw":8.280977},{"c":8.26,"h":8.295,"l":8.26,"n":18,"o":8.28,"t":"2026-10-19T19:00:00Z","v":3176,"vw":8.280995},{"c":8.29,"h":8.295,"l":8.275,"n":44,"o":8.275,"t":"2026-10-19T19:15:00Z","v":13008,"vw":8.282623},{"c":8.31,"h":8.31,"l":8.29,"n":44,"o":8.29,"t":"2026-10-19T19:30:00Z","v":9179,"vw":8.297894},{"c":8.29,"h":8.31,"l":8.28,"n":77,"o":8.31,"t":"2026-10-19T19:45:00Z","v":12490,"vw":8.287228},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T20:00:00Z","v":2597,"vw":8.3},{"c":8.26,"h":8.26,"l":8.19,"n":21,"o":8.19,"t":"2026-10-19T20:45:00Z","v":10018,"vw":8.21406},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-20T11:30:00Z","v":200,"vw":8.28},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T12:15:00Z","v":200,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T12:30:00Z","v":344,"vw":8.21},{"c":8.5275,"h":8.54,"l":8.34,"n":300,"o":8.34,"t":"2026-10-20T13:30:00Z","v":63728,"vw":8.469139},{"c":8.665,"h":8.68,"l":8.51,"n":172,"o":8.53,"t":"2026-10-20T13:45:00Z","v":49532,"vw":8.608237},{"c":8.47,"h":8.66,"l":8.45,"n":118,"o":8.66,"t":"2026-10-20T14:00:00Z","v":21563,"vw":8.539981},{"c":8.52,"h":8.56,"l":8.42,"n":84,"o":8.43,"t":"2026-10-20T14:15:00Z","v":17913,"vw":8.471579},{"c":8.59,"h":8.62,"l":8.5652,"n":33,"o":8.5652,"t":"2026-10-20T14:30:00Z","v":6950,"vw":8.584701},{"c":8.635,"h":8.65,"l":8.57,"n":109,"o":8.58,"t":"2026-10-20T14:45:00Z","v":36567,"vw":8.605753},{"c":8.52,"h":8.635,"l":8.52,"n":158,"o":8.625,"t":"2026-10-20T15:00:00Z","v":44545,"vw":8.555978},{"c":8.54,"h":8.58,"l":8.525,"n":63,"o":8.55,"t":"2026-10-20T15:15:00Z","v":8205,"vw":8.56181},{"c":8.545,"h":8.555,"l":8.495,"n":35,"o":8.52,"t":"2026-10-20T15:30:00Z","v":5311,"vw":8.525287},{"c":8.53,"h":8.555,"l":8.53,"n":61,"o":8.535,"t":"2026-10-20T15:45:00Z","v":26975,"vw":8.540199},{"c":8.49,"h":8.5324,"l":8.49,"n":46,"o":8.53,"t":"2026-10-20T16:00:00Z","v":54599,"vw":8.491632},{"c":8.47,"h":8.49,"l":8.46,"n":52,"o":8.49,"t":"2026-10-20T16:15:00Z","v":8885,"vw":8.481093},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-20T16:30:00Z","v":189,"vw":8.51},{"c":8.51,"h":8.519,"l":8.51,"n":8,"o":8.51,"t":"2026-10-20T16:45:00Z","v":1605,"vw":8.516442},{"c":8.46,"h":8.49,"l":8.45,"n":50,"o":8.48,"t":"2026-10-20T17:00:00Z","v":10392,"vw":8.474424},{"c":8.48,"h":8.48,"l":8.46,"n":20,"o":8.46,"t":"2026-10-20T17:15:00Z","v":3049,"vw":8.461671},{"c":8.5,"h":8.505,"l":8.48,"n":66,"o":8.48,"t":"2026-10-20T17:30:00Z","v":21938,"vw":8.49767},{"c":8.5,"h":8.5099,"l":8.48,"n":203,"o":8.5,"t":"2026-10-20T17:45:00Z","v":76658,"vw":8.499727},{"c":8.53,"h":8.53,"l":8.51,"n":22,"o":8.51,"t":"2026-10-20T18:00:00Z","v":6959,"vw":8.526298},{"c":8.51,"h":8.545,"l":8.51,"n":22,"o":8.54,"t":"2026-10-20T18:15:00Z","v":3635,"vw":8.536356},{"c":8.5,"h":8.525,"l":8.5,"n":25,"o":8.51,"t":"2026-10-20T18:30:00Z","v":7076,"vw":8.512071},{"c":8.505,"h":8.52,"l":8.5,"n":23,"o":8.5,"t":"2026-10-20T18:45:00Z","v":6239,"vw":8.508346},{"c":8.5,"h":8.52,"l":8.5,"n":7,"o":8.51,"t":"2026-10-20T19:00:00Z","v":1671,"vw":8.515482},{"c":8.48,"h":8.51,"l":8.48,"n":9,"o":8.51,"t":"2026-10-20T19:15:00Z","v":3304,"vw":8.484389},{"c":8.5,"h":8.5,"l":8.47,"n":66,"o":8.47,"t":"2026-10-20T19:30:00Z","v":34743,"vw":8.488204},{"c":8.53,"h":8.53,"l":8.49,"n":119,"o":8.49,"t":"2026-10-20T19:45:00Z","v":29635,"vw":8.517853},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-10-20T20:00:00Z","v":2790,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T20:15:00Z","v":1173,"vw":8.52},{"c":8.53,"h":8.53,"l":8.52,"n":4,"o":8.52,"t":"2026-10-20T20:30:00Z","v":1484,"vw":8.526216},{"c":8.6,"h":8.6,"l":8.55,"n":8,"o":8.6,"t":"2026-10-21T12:00:00Z","v":10000,"vw":8.590038},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T13:00:00Z","v":120,"vw":8.62},{"c":8.505,"h":8.59,"l":8.42,"n":94,"o":8.59,"t":"2026-10-21T13:30:00Z","v":29227,"vw":8.495878},{"c":8.5,"h":8.53,"l":8.48,"n":33,"o":8.51,"t":"2026-10-21T13:45:00Z","v":6084,"vw":8.506155},{"c":8.4,"h":8.45,"l":8.31,"n":85,"o":8.45,"t":"2026-10-21T14:00:00Z","v":12095,"vw":8.362066},{"c":8.37,"h":8.42,"l":8.37,"n":18,"o":8.42,"t":"2026-10-21T14:15:00Z","v":1680,"vw":8.405985},{"c":8.4,"h":8.4,"l":8.37,"n":8,"o":8.3701,"t":"2026-10-21T14:30:00Z","v":576,"vw":8.386128},{"c":8.41,"h":8.43,"l":8.4061,"n":7,"o":8.43,"t":"2026-10-21T14:45:00Z","v":2376,"vw":8.412192},{"c":8.3801,"h":8.39,"l":8.38,"n":33,"o":8.39,"t":"2026-10-21T15:00:00Z","v":10814,"vw":8.387218},{"c":8.395,"h":8.4,"l":8.38,"n":20,"o":8.39,"t":"2026-10-21T15:15:00Z","v":5377,"vw":8.387292},{"c":8.43,"h":8.4399,"l":8.43,"n":6,"o":8.43,"t":"2026-10-21T15:30:00Z","v":565,"vw":8.432475},{"c":8.45,"h":8.45,"l":8.435,"n":11,"o":8.44,"t":"2026-10-21T15:45:00Z","v":1879,"vw":8.439864},{"c":8.42,"h":8.43,"l":8.42,"n":8,"o":8.43,"t":"2026-10-21T16:00:00Z","v":857,"vw":8.421667},{"c":8.4288,"h":8.4288,"l":8.425,"n":3,"o":8.425,"t":"2026-10-21T16:15:00Z","v":3254,"vw":8.42518},{"c":8.435,"h":8.47,"l":8.395,"n":38,"o":8.415,"t":"2026-10-21T16:30:00Z","v":6568,"vw":8.432268},{"c":8.415,"h":8.43,"l":8.415,"n":2,"o":8.43,"t":"2026-10-21T16:45:00Z","v":300,"vw":8.425},{"c":8.3375,"h":8.34,"l":8.3375,"n":3,"o":8.34,"t":"2026-10-21T17:30:00Z","v":614,"vw":8.338831},{"c":8.345,"h":8.345,"l":8.345,"n":1,"o":8.345,"t":"2026-10-21T17:45:00Z","v":400,"vw":8.345},{"c":8.34,"h":8.345,"l":8.335,"n":30,"o":8.335,"t":"2026-10-21T18:00:00Z","v":5386,"vw":8.336652},{"c":8.35,"h":8.355,"l":8.3499,"n":5,"o":8.3499,"t":"2026-10-21T18:15:00Z","v":631,"vw":8.350883},{"c":8.36,"h":8.36,"l":8.345,"n":26,"o":8.345,"t":"2026-10-21T18:30:00Z","v":14987,"vw":8.346467},{"c":8.2301,"h":8.31,"l":8.2301,"n":35,"o":8.31,"t":"2026-10-21T18:45:00Z","v":2720,"vw":8.294359},{"c":8.13,"h":8.2,"l":8.1,"n":185,"o":8.2,"t":"2026-10-21T19:00:00Z","v":41820,"vw":8.150002},{"c":8.21,"h":8.21,"l":8.13,"n":72,"o":8.14,"t":"2026-10-21T19:15:00Z","v":15850,"vw":8.162655},{"c":8.1976,"h":8.2228,"l":8.195,"n":37,"o":8.1958,"t":"2026-10-21T19:30:00Z","v":7641,"vw":8.208196},{"c":8.209,"h":8.2598,"l":8.2,"n":217,"o":8.224,"t":"2026-10-21T19:45:00Z","v":24145,"vw":8.223901},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T20:00:00Z","v":2850,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-22T09:30:00Z","v":150,"vw":8.22},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-22T11:00:00Z","v":151,"vw":8.06},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-22T13:00:00Z","v":300,"vw":8.14},{"c":8.36,"h":8.37,"l":8.23,"n":75,"o":8.23,"t":"2026-10-22T13:30:00Z","v":20746,"vw":8.344315},{"c":8.45,"h":8.46,"l":8.37,"n":156,"o":8.37,"t":"2026-10-22T13:45:00Z","v":35019,"vw":8.419665},{"c":8.53,"h":8.535,"l":8.42,"n":72,"o":8.475,"t":"2026-10-22T14:00:00Z","v":13649,"vw":8.480501},{"c":8.47,"h":8.555,"l":8.47,"n":78,"o":8.53,"t":"2026-10-22T14:15:00Z","v":11545,"vw":8.517014},{"c":8.47,"h":8.4918,"l":8.39,"n":76,"o":8.49,"t":"2026-10-22T14:30:00Z","v":15218,"vw":8.451404},{"c":8.56,"h":8.56,"l":8.465,"n":41,"o":8.49,"t":"2026-10-22T14:45:00Z","v":6377,"vw":8.515316},{"c":8.58,"h":8.585,"l":8.52,"n":83,"o":8.56,"t":"2026-10-22T15:00:00Z","v":18223,"vw":8.55573},{"c":8.665,"h":8.7,"l":8.585,"n":94,"o":8.585,"t":"2026-10-22T15:15:00Z","v":19347,"vw":8.648799},{"c":8.71,"h":8.72,"l":8.675,"n":144,"o":8.68,"t":"2026-10-22T15:30:00Z","v":37046,"vw":8.698465},{"c":8.76,"h":8.79,"l":8.73,"n":56,"o":8.73,"t":"2026-10-22T15:45:00Z","v":5151,"vw":8.771589},{"c":8.725,"h":8.765,"l":8.725,"n":52,"o":8.76,"t":"2026-10-22T16:00:00Z","v":7328,"vw":8.750344},{"c":8.72,"h":8.74,"l":8.705,"n":55,"o":8.74,"t":"2026-10-22T16:15:00Z","v":12827,"vw":8.727405},{"c":8.67,"h":8.7499,"l":8.67,"n":56,"o":8.725,"t":"2026-10-22T16:30:00Z","v":22009,"vw":8.732808},{"c":8.7106,"h":8.7106,"l":8.66,"n":31,"o":8.685,"t":"2026-10-22T16:45:00Z","v":5612,"vw":8.693774},{"c":8.64,"h":8.71,"l":8.64,"n":26,"o":8.71,"t":"2026-10-22T17:00:00Z","v":5125,"vw":8.668822},{"c":8.69,"h":8.69,"l":8.64,"n":41,"o":8.64,"t":"2026-10-22T17:15:00Z","v":5394,"vw":8.666946},{"c":8.6949,"h":8.71,"l":8.68,"n":58,"o":8.68,"t":"2026-10-22T17:30:00Z","v":21931,"vw":8.69673},{"c":8.715,"h":8.715,"l":8.68,"n":36,"o":8.7081,"t":"2026-10-22T17:45:00Z","v":7839,"vw":8.699797},{"c":8.7,"h":8.715,"l":8.685,"n":22,"o":8.71,"t":"2026-10-22T18:00:00Z","v":6485,"vw":8.706326},{"c":8.72,"h":8.74,"l":8.71,"n":27,"o":8.71,"t":"2026-10-22T18:15:00Z","v":4962,"vw":8.728865},{"c":8.725,"h":8.73,"l":8.685,"n":31,"o":8.721,"t":"2026-10-22T18:30:00Z","v":8740,"vw":8.703554},{"c":8.75,"h":8.75,"l":8.725,"n":31,"o":8.725,"t":"2026-10-22T18:45:00Z","v":6155,"vw":8.73396},{"c":8.785,"h":8.79,"l":8.76,"n":28,"o":8.76,"t":"2026-10-22T19:00:00Z","v":1965,"vw":8.771697},{"c":8.82,"h":8.82,"l":8.785,"n":82,"o":8.785,"t":"2026-10-22T19:15:00Z","v":18223,"vw":8.7994},{"c":8.83,"h":8.85,"l":8.81,"n":42,"o":8.845,"t":"2026-10-22T19:30:00Z","v":17649,"vw":8.841899},{"c":8.92,"h":8.931,"l":8.8312,"n":311,"o":8.8387,"t":"2026-10-22T19:45:00Z","v":36476,"vw":8.902133},{"c":8.91,"h":8.92,"l":8.91,"n":5,"o":8.91,"t":"2026-10-22T20:00:00Z","v":4818,"vw":8.912283},{"c":8.8486,"h":8.8486,"l":8.8486,"n":1,"o":8.8486,"t":"2026-10-22T21:30:00Z","v":200,"vw":8.8486}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.525,"strike":14.139128607753207,"iv":1.7621258844418375,"gamma":0.07196736724726506,"theta":-0.024480821006549587,"vega":0.007969560117741137,"rho":0.0013363538651746994,"breakevenPct":64.58056798825149},{"delta":0.3,"premium":0.5314753946373627,"strike":11.740984214505492,"iv":1.3440434084775554,"gamma":0.10360835310391929,"theta":-0.02047060539228395,"vega":0.008709942290582579,"rho":0.0016782343838377723,"breakevenPct":37.73804275132272},{"delta":0.35,"premium":0.5715882626480928,"strike":10.712156498025431,"iv":1.1491830797441505,"gamma":0.12902310234629008,"theta":-0.018634964632233617,"vega":0.009254632042876526,"rho":0.001995533888755124,"breakevenPct":26.64135533864785},{"delta":0.4,"premium":0.6235452055974189,"strike":10.019397258701082,"iv":1.0183629632615137,"gamma":0.15108234130904294,"theta":-0.017336360904379903,"vega":0.009687869355253446,"rho":0.002305227987030016,"breakevenPct":19.44941037372054},{"delta":0.45,"premium":0.6040877796901893,"strike":9.581755593803786,"iv":0.8425087779690187,"gamma":0.19833425129087784,"theta":-0.01458141135972461,"vega":0.009825473321858864,"rho":0.002665779708879425,"breakevenPct":14.319229781077162},{"delta":0.5,"premium":0.5825731497418244,"strike":9.15146299483649,"iv":0.6653573149741823,"gamma":0.24631187607573152,"theta":-0.011784509466437176,"vega":0.009954561101549055,"rho":0.0030277964651527914,"breakevenPct":9.248441577758834},{"delta":0.55,"premium":0.6482599292174598,"strike":8.872591427447896,"iv":0.6019552497050727,"gamma":0.25544081793157686,"theta":-0.01049421942587495,"vega":0.00969421942587495,"rho":0.0033281016460350054,"breakevenPct":6.855795248769416},{"delta":0.6,"premium":0.7613153755406998,"strike":8.675973259929217,"iv":0.6003429807314196,"gamma":0.24346677152968935,"theta":-0.010022335823830122,"vega":0.009222335823830122,"rho":0.0035948844896677035,"breakevenPct":5.917942036699404},{"delta":0.65,"premium":0.8743708218639402,"strike":8.479355092410538,"iv":0.5987307117577664,"gamma":0.2314927251278018,"theta":-0.009550452221785292,"vega":0.008750452221785292,"rho":0.003861667333300402,"breakevenPct":4.980088824629389},{"delta":0.7,"premium":0.9874262681871804,"strike":8.28273692489186,"iv":0.5971184427841132,"gamma":0.2195186787259143,"theta":-0.009078568619740464,"vega":0.008278568619740464,"rho":0.004128450176933101,"breakevenPct":4.042235612559377},{"delta":0.75,"premium":1.1004817145104206,"strike":8.086118757373182,"iv":0.5955061738104601,"gamma":0.20754463232402676,"theta":-0.008606685017695636,"vega":0.007806685017695636,"rho":0.004395233020565799,"breakevenPct":3.1043824004893628}],"put":[{"delta":0.1,"premium":0.525,"strike":4.330195533293493,"iv":2.9921585888888664,"gamma":0.02392872504123872,"theta":-0.02226774352113289,"vega":0.004388110336109256,"rho":-0.0011301613525867386,"breakevenPct":57.29297942431546},{"delta":0.15,"premium":0.25574088965538855,"strike":6.795060735630743,"iv":1.1413035096349655,"gamma":0.08926206413087226,"theta":-0.011106195348769969,"vega":0.005842133127050891,"rho":-0.001284965426001642,"breakevenPct":26.606960202296808},{"delta":0.2,"premium":0.487123124682378,"strike":6.718592860772823,"iv":1.5503462750116455,"gamma":0.0911908460370511,"theta":-0.01715991181339458,"vega":0.006886992916556468,"rho":-0.0018205926555798315,"breakevenPct":30.062068057346295},{"delta":0.25,"premium":0.4091515497989441,"strike":7.609696573726354,"iv":1.0245839140856055,"gamma":0.14342252473173048,"theta":-0.012945786769309336,"vega":0.007869612585154196,"rho":-0.0021211343672640753,"breakevenPct":19.185802200590242},{"delta":0.3,"premium":0.4612193169690502,"strike":8.149946638207044,"iv":0.8125934898612593,"gamma":0.16722966915688367,"theta":-0.01171478121664888,"vega":0.008554909284951975,"rho":-0.002520549142413301,"breakevenPct":13.70676407140299},{"delta":0.35,"premium":0.6146344717182498,"strike":8.41675560298826,"iv":0.8451441835645678,"gamma":0.16888388473852722,"theta":-0.012808697972251868,"vega":0.009008484525080043,"rho":-0.002997021572006765,"breakevenPct":12.434106270819182},{"delta":0.4,"premium":0.7680496264674495,"strike":8.683564567769476,"iv":0.8776948772678762,"gamma":0.17053810032017075,"theta":-0.013902614727854857,"vega":0.009462059765208112,"rho":-0.0034734940016002296,"breakevenPct":11.161448470235374},{"delta":0.45,"premium":0.921464781216649,"strike":8.950373532550694,"iv":0.9102455709711846,"gamma":0.1721923159018143,"theta":-0.014996531483457844,"vega":0.00991563500533618,"rho":-0.003949966431193694,"breakevenPct":9.888790669651566},{"delta":0.5,"premium":1.1746136865342165,"strike":9.299484915378954,"iv":0.9507407652685799,"gamma":0.16564179543782193,"theta":-0.015619278881530538,"vega":0.009910154525386313,"rho":-0.004504263137481035,"breakevenPct":8.811770720036595},{"delta":0.55,"premium":1.4505518763796914,"strike":9.667402501839588,"iv":0.9930512877115527,"gamma":0.15721648270787342,"theta":-0.016134363502575425,"vega":0.009799779249448123,"rho":-0.005076342786600147,"breakevenPct":7.7794542597093415},{"delta":0.6,"premium":1.736398104265403,"strike":10.045497630331754,"iv":1.0337159241706162,"gamma":0.14859450236966826,"theta":-0.016545402843601894,"vega":0.009654502369668246,"rho":-0.005656228274015437,"breakevenPct":6.744113063228381},{"delta":0.65,"premium":2.115545023696683,"strike":10.519431279620854,"iv":1.0588818009478673,"gamma":0.13812056872037914,"theta":-0.015976682464454977,"vega":0.009180568720379147,"rho":-0.006309618738719754,"breakevenPct":5.680288934633324},{"delta":0.7,"premium":2.494691943127962,"strike":10.993364928909953,"iv":1.0840476777251185,"gamma":0.12764663507109006,"theta":-0.015407962085308058,"vega":0.008706635071090048,"rho":-0.006963009203424069,"breakevenPct":4.616464806038268},{"delta":0.75,"premium":3.3157871198568865,"strike":11.881932021466904,"iv":1.1928776386404292,"gamma":0.10615724508050092,"theta":-0.015311806797853308,"vega":0.007994454382826477,"rho":-0.007965600839155533,"breakevenPct":3.859204246801155},{"delta":0.8,"premium":4.584120173195341,"strike":13.216611968465108,"iv":1.3411867783599205,"gamma":0.08256330967133439,"theta":-0.014895547388498983,"vega":0.006965473882296147,"rho":-0.009323500442051623,"breakevenPct":3.114570198992529},{"delta":0.85,"premium":5.206147785341761,"strike":13.948409159225601,"iv":1.294520489035328,"gamma":0.07162854504746412,"theta":-0.011502126403698257,"vega":0.005835318079242594,"rho":-0.010172406680957374,"breakevenPct":1.8825883963654308},{"delta":0.9,"premium":5.7102442321456,"strike":14.541463802524236,"iv":1.1769121414473602,"gamma":0.05649961160243663,"theta":-0.007244530403192074,"vega":0.004270489318519517,"rho":-0.010923792321497124,"breakevenPct":0.884179905963689}]},"raw":{"call":[{"delta":0.25,"premium":0.525,"strike":14.139128607753207,"iv":1.7621258844418375,"gamma":0.07196736724726506,"theta":-0.024480821006549587,"vega":0.007969560117741137,"rho":0.0013363538651746994,"breakevenPct":64.58056798825149},{"delta":0.3,"premium":0.5314753946373627,"strike":11.740984214505492,"iv":1.3440434084775554,"gamma":0.10360835310391929,"theta":-0.02047060539228395,"vega":0.008709942290582579,"rho":0.0016782343838377723,"breakevenPct":37.73804275132272},{"delta":0.35,"premium":0.5715882626480928,"strike":10.712156498025431,"iv":1.1491830797441505,"gamma":0.12902310234629008,"theta":-0.018634964632233617,"vega":0.009254632042876526,"rho":0.001995533888755124,"breakevenPct":26.64135533864785},{"delta":0.4,"premium":0.6235452055974189,"strike":10.019397258701082,"iv":1.0183629632615137,"gamma":0.15108234130904294,"theta":-0.017336360904379903,"vega":0.009687869355253446,"rho":0.002305227987030016,"breakevenPct":19.44941037372054},{"delta":0.45,"premium":0.6040877796901893,"strike":9.581755593803786,"iv":0.8425087779690187,"gamma":0.19833425129087784,"theta":-0.01458141135972461,"vega":0.009825473321858864,"rho":0.002665779708879425,"breakevenPct":14.319229781077162},{"delta":0.5,"premium":0.5825731497418244,"strike":9.15146299483649,"iv":0.6653573149741823,"gamma":0.24631187607573152,"theta":-0.011784509466437176,"vega":0.009954561101549055,"rho":0.0030277964651527914,"breakevenPct":9.248441577758834},{"delta":0.55,"premium":0.6482599292174598,"strike":8.872591427447896,"iv":0.6019552497050727,"gamma":0.25544081793157686,"theta":-0.01049421942587495,"vega":0.00969421942587495,"rho":0.0033281016460350054,"breakevenPct":6.855795248769416},{"delta":0.6,"premium":0.7613153755406998,"strike":8.675973259929217,"iv":0.6003429807314196,"gamma":0.24346677152968935,"theta":-0.010022335823830122,"vega":0.009222335823830122,"rho":0.0035948844896677035,"breakevenPct":5.917942036699404},{"delta":0.65,"premium":0.8743708218639402,"strike":8.479355092410538,"iv":0.5987307117577664,"gamma":0.2314927251278018,"theta":-0.009550452221785292,"vega":0.008750452221785292,"rho":0.003861667333300402,"breakevenPct":4.980088824629389},{"delta":0.7,"premium":0.9874262681871804,"strike":8.28273692489186,"iv":0.5971184427841132,"gamma":0.2195186787259143,"theta":-0.009078568619740464,"vega":0.008278568619740464,"rho":0.004128450176933101,"breakevenPct":4.042235612559377},{"delta":0.75,"premium":1.1004817145104206,"strike":8.086118757373182,"iv":0.5955061738104601,"gamma":0.20754463232402676,"theta":-0.008606685017695636,"vega":0.007806685017695636,"rho":0.004395233020565799,"breakevenPct":3.1043824004893628}],"put":[{"delta":0.1,"premium":0.525,"strike":4.330195533293493,"iv":2.9921585888888664,"gamma":0.02392872504123872,"theta":-0.02226774352113289,"vega":0.004388110336109256,"rho":-0.0011301613525867386,"breakevenPct":57.29297942431546},{"delta":0.15,"premium":0.25574088965538855,"strike":6.795060735630743,"iv":1.1413035096349655,"gamma":0.08926206413087226,"theta":-0.011106195348769969,"vega":0.005842133127050891,"rho":-0.001284965426001642,"breakevenPct":26.606960202296808},{"delta":0.2,"premium":0.487123124682378,"strike":6.718592860772823,"iv":1.5503462750116455,"gamma":0.0911908460370511,"theta":-0.01715991181339458,"vega":0.006886992916556468,"rho":-0.0018205926555798315,"breakevenPct":30.062068057346295},{"delta":0.25,"premium":0.4091515497989441,"strike":7.609696573726354,"iv":1.0245839140856055,"gamma":0.14342252473173048,"theta":-0.012945786769309336,"vega":0.007869612585154196,"rho":-0.0021211343672640753,"breakevenPct":19.185802200590242},{"delta":0.3,"premium":0.4612193169690502,"strike":8.149946638207044,"iv":0.8125934898612593,"gamma":0.16722966915688367,"theta":-0.01171478121664888,"vega":0.008554909284951975,"rho":-0.002520549142413301,"breakevenPct":13.70676407140299},{"delta":0.35,"premium":0.6146344717182498,"strike":8.41675560298826,"iv":0.8451441835645678,"gamma":0.16888388473852722,"theta":-0.012808697972251868,"vega":0.009008484525080043,"rho":-0.002997021572006765,"breakevenPct":12.434106270819182},{"delta":0.4,"premium":0.7680496264674495,"strike":8.683564567769476,"iv":0.8776948772678762,"gamma":0.17053810032017075,"theta":-0.013902614727854857,"vega":0.009462059765208112,"rho":-0.0034734940016002296,"breakevenPct":11.161448470235374},{"delta":0.45,"premium":0.921464781216649,"strike":8.950373532550694,"iv":0.9102455709711846,"gamma":0.1721923159018143,"theta":-0.014996531483457844,"vega":0.00991563500533618,"rho":-0.003949966431193694,"breakevenPct":9.888790669651566},{"delta":0.5,"premium":1.1746136865342165,"strike":9.299484915378954,"iv":0.9507407652685799,"gamma":0.16564179543782193,"theta":-0.015619278881530538,"vega":0.009910154525386313,"rho":-0.004504263137481035,"breakevenPct":8.811770720036595},{"delta":0.55,"premium":1.4505518763796914,"strike":9.667402501839588,"iv":0.9930512877115527,"gamma":0.15721648270787342,"theta":-0.016134363502575425,"vega":0.009799779249448123,"rho":-0.005076342786600147,"breakevenPct":7.7794542597093415},{"delta":0.6,"premium":1.736398104265403,"strike":10.045497630331754,"iv":1.0337159241706162,"gamma":0.14859450236966826,"theta":-0.016545402843601894,"vega":0.009654502369668246,"rho":-0.005656228274015437,"breakevenPct":6.744113063228381},{"delta":0.65,"premium":2.115545023696683,"strike":10.519431279620854,"iv":1.0588818009478673,"gamma":0.13812056872037914,"theta":-0.015976682464454977,"vega":0.009180568720379147,"rho":-0.006309618738719754,"breakevenPct":5.680288934633324},{"delta":0.7,"premium":2.494691943127962,"strike":10.993364928909953,"iv":1.0840476777251185,"gamma":0.12764663507109006,"theta":-0.015407962085308058,"vega":0.008706635071090048,"rho":-0.006963009203424069,"breakevenPct":4.616464806038268},{"delta":0.75,"premium":3.3157871198568865,"strike":11.881932021466904,"iv":1.1928776386404292,"gamma":0.10615724508050092,"theta":-0.015311806797853308,"vega":0.007994454382826477,"rho":-0.007965600839155533,"breakevenPct":3.859204246801155},{"delta":0.8,"premium":4.584120173195341,"strike":13.216611968465108,"iv":1.3411867783599205,"gamma":0.08256330967133439,"theta":-0.014895547388498983,"vega":0.006965473882296147,"rho":-0.009323500442051623,"breakevenPct":3.114570198992529},{"delta":0.85,"premium":5.206147785341761,"strike":13.948409159225601,"iv":1.294520489035328,"gamma":0.07162854504746412,"theta":-0.011502126403698257,"vega":0.005835318079242594,"rho":-0.010172406680957374,"breakevenPct":1.8825883963654308},{"delta":0.9,"premium":5.7102442321456,"strike":14.541463802524236,"iv":1.1769121414473602,"gamma":0.05649961160243663,"theta":-0.007244530403192074,"vega":0.004270489318519517,"rho":-0.010923792321497124,"breakevenPct":0.884179905963689}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}