{"symbol":"XRPI","url":"https://intraalpha.com/companies/XRPI","capturedAt":"2026-10-22T23:48:56.265Z","state":"ready","quote":{"symbol":"XRPI","last_price":6.97,"prev_close":7.45,"regular_close":6.9996,"change":-0.48,"change_pct":-6.443,"regular_change":-0.4504,"regular_change_pct":-6.0456,"extended_change":-0.0296,"extended_change_pct":-0.4229,"bid":6.98,"ask":7.05,"bid_size":30700,"ask_size":30000,"volume":199086,"vwap":7.045312,"open":7.11,"high":7.1249,"low":6.975,"close":6.9996,"trade_count":910,"last_trade_at":"2026-10-22T20:32:59.243233594Z","last_quote_at":"2026-10-22T23:46:52.665951083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:55.328182626-04:00","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":112400000,"net_expense_ratio":0.0168,"portfolio_turnover":null,"dividend_yield":0.0103,"inception_date":"2025-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:01.699104+00:00"},"optionObservedAt":"2026-10-22T19:58:17.404Z","bars":[{"c":7.06,"h":7.06,"l":7.06,"n":12,"o":7.06,"t":"2026-10-15T08:00:00Z","v":1023,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T08:20:00Z","v":170,"vw":7.05},{"c":7.033,"h":7.033,"l":7.033,"n":1,"o":7.033,"t":"2026-10-15T10:35:00Z","v":1000,"vw":7.033},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-15T11:00:00Z","v":164,"vw":7.04},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T11:40:00Z","v":400,"vw":7.06},{"c":7.023,"h":7.023,"l":7.023,"n":1,"o":7.023,"t":"2026-10-15T11:55:00Z","v":700,"vw":7.023},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.99},{"c":6.9695,"h":6.97,"l":6.965,"n":5,"o":6.965,"t":"2026-10-15T13:25:00Z","v":700,"vw":6.967714},{"c":6.9697,"h":7,"l":6.955,"n":46,"o":6.96,"t":"2026-10-15T13:30:00Z","v":13091,"vw":6.969645},{"c":6.9699,"h":6.9699,"l":6.935,"n":11,"o":6.94,"t":"2026-10-15T13:35:00Z","v":893,"vw":6.950679},{"c":6.9659,"h":6.99,"l":6.9659,"n":12,"o":6.99,"t":"2026-10-15T13:45:00Z","v":1266,"vw":6.973418},{"c":6.92,"h":6.95,"l":6.91,"n":17,"o":6.95,"t":"2026-10-15T13:50:00Z","v":2594,"vw":6.938011},{"c":6.925,"h":6.93,"l":6.92,"n":6,"o":6.93,"t":"2026-10-15T13:55:00Z","v":820,"vw":6.9275},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-15T14:00:00Z","v":189,"vw":6.92},{"c":7,"h":7,"l":6.965,"n":12,"o":6.965,"t":"2026-10-15T14:05:00Z","v":4066,"vw":6.991515},{"c":7.05,"h":7.0539,"l":7.02,"n":34,"o":7.02,"t":"2026-10-15T14:10:00Z","v":5815,"vw":7.040236},{"c":7.0123,"h":7.0201,"l":7.0123,"n":8,"o":7.0201,"t":"2026-10-15T14:15:00Z","v":396,"vw":7.017522},{"c":7.03,"h":7.035,"l":7.03,"n":7,"o":7.035,"t":"2026-10-15T14:20:00Z","v":464,"vw":7.032232},{"c":7.05,"h":7.05,"l":7.04,"n":8,"o":7.045,"t":"2026-10-15T14:25:00Z","v":2883,"vw":7.041175},{"c":7.045,"h":7.045,"l":7.03,"n":11,"o":7.03,"t":"2026-10-15T14:30:00Z","v":7244,"vw":7.030939},{"c":7.075,"h":7.075,"l":7.057305,"n":5,"o":7.057305,"t":"2026-10-15T14:35:00Z","v":761,"vw":7.062699},{"c":7.105,"h":7.11,"l":7.075,"n":11,"o":7.09,"t":"2026-10-15T14:45:00Z","v":1422,"vw":7.09558},{"c":7.1,"h":7.105,"l":7.07,"n":98,"o":7.085,"t":"2026-10-15T14:50:00Z","v":9463,"vw":7.083416},{"c":7.11,"h":7.13,"l":7.1,"n":33,"o":7.1,"t":"2026-10-15T14:55:00Z","v":2377,"vw":7.113724},{"c":7.15,"h":7.15,"l":7.11,"n":17,"o":7.112,"t":"2026-10-15T15:00:00Z","v":1159,"vw":7.122965},{"c":7.155,"h":7.16,"l":7.15,"n":17,"o":7.16,"t":"2026-10-15T15:05:00Z","v":2511,"vw":7.157679},{"c":7.1799,"h":7.1799,"l":7.16,"n":7,"o":7.16,"t":"2026-10-15T15:10:00Z","v":1430,"vw":7.163254},{"c":7.195,"h":7.2,"l":7.195,"n":6,"o":7.2,"t":"2026-10-15T15:25:00Z","v":236,"vw":7.197525},{"c":7.189,"h":7.197,"l":7.185,"n":11,"o":7.19,"t":"2026-10-15T15:30:00Z","v":1183,"vw":7.191818},{"c":7.1997,"h":7.205,"l":7.1997,"n":5,"o":7.2,"t":"2026-10-15T15:35:00Z","v":1110,"vw":7.203216},{"c":7.22,"h":7.22,"l":7.21,"n":8,"o":7.21,"t":"2026-10-15T15:40:00Z","v":669,"vw":7.215228},{"c":7.19,"h":7.1901,"l":7.19,"n":9,"o":7.19,"t":"2026-10-15T15:45:00Z","v":2200,"vw":7.190048},{"c":7.195,"h":7.195,"l":7.19,"n":6,"o":7.19,"t":"2026-10-15T15:50:00Z","v":344,"vw":7.1925},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T15:55:00Z","v":100,"vw":7.2},{"c":7.185,"h":7.185,"l":7.185,"n":1,"o":7.185,"t":"2026-10-15T16:00:00Z","v":347,"vw":7.185},{"c":7.1901,"h":7.1901,"l":7.1901,"n":1,"o":7.1901,"t":"2026-10-15T16:10:00Z","v":747,"vw":7.1901},{"c":7.17,"h":7.18,"l":7.17,"n":5,"o":7.18,"t":"2026-10-15T16:15:00Z","v":1655,"vw":7.171656},{"c":7.175,"h":7.175,"l":7.17,"n":3,"o":7.17,"t":"2026-10-15T16:20:00Z","v":258,"vw":7.172704},{"c":7.1601,"h":7.1601,"l":7.16,"n":5,"o":7.16,"t":"2026-10-15T16:25:00Z","v":1500,"vw":7.160033},{"c":7.145,"h":7.16,"l":7.145,"n":2,"o":7.16,"t":"2026-10-15T16:30:00Z","v":379,"vw":7.148958},{"c":7.17,"h":7.17,"l":7.165,"n":2,"o":7.165,"t":"2026-10-15T16:35:00Z","v":424,"vw":7.167052},{"c":7.1699,"h":7.1699,"l":7.1699,"n":3,"o":7.1699,"t":"2026-10-15T16:40:00Z","v":668,"vw":7.1699},{"c":7.1901,"h":7.1901,"l":7.18,"n":10,"o":7.18,"t":"2026-10-15T16:45:00Z","v":1157,"vw":7.188933},{"c":7.185,"h":7.185,"l":7.18,"n":4,"o":7.18,"t":"2026-10-15T17:00:00Z","v":249,"vw":7.182283},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T17:05:00Z","v":127,"vw":7.18},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T17:25:00Z","v":100,"vw":7.22},{"c":7.215,"h":7.215,"l":7.215,"n":5,"o":7.215,"t":"2026-10-15T17:30:00Z","v":249,"vw":7.215},{"c":7.215,"h":7.215,"l":7.215,"n":6,"o":7.215,"t":"2026-10-15T17:35:00Z","v":250,"vw":7.215},{"c":7.22,"h":7.22,"l":7.2199,"n":5,"o":7.2199,"t":"2026-10-15T17:40:00Z","v":650,"vw":7.219983},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T17:50:00Z","v":108,"vw":7.22},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-15T18:15:00Z","v":127,"vw":7.19},{"c":7.2,"h":7.2,"l":7.195,"n":5,"o":7.195,"t":"2026-10-15T18:25:00Z","v":339,"vw":7.196661},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T18:40:00Z","v":100,"vw":7.2},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-15T19:00:00Z","v":1054,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-15T19:15:00Z","v":782,"vw":7.23},{"c":7.24,"h":7.24,"l":7.235,"n":5,"o":7.235,"t":"2026-10-15T19:25:00Z","v":375,"vw":7.2375},{"c":7.215,"h":7.225,"l":7.215,"n":8,"o":7.225,"t":"2026-10-15T19:30:00Z","v":899,"vw":7.22372},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-15T19:35:00Z","v":104,"vw":7.22},{"c":7.2224,"h":7.2224,"l":7.22,"n":3,"o":7.22,"t":"2026-10-15T19:40:00Z","v":454,"vw":7.22187},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-10-15T19:45:00Z","v":600,"vw":7.22},{"c":7.22,"h":7.22,"l":7.215,"n":9,"o":7.215,"t":"2026-10-15T19:50:00Z","v":535,"vw":7.218333},{"c":7.225,"h":7.23,"l":7.215,"n":32,"o":7.215,"t":"2026-10-15T19:55:00Z","v":7989,"vw":7.22525},{"c":7.22,"h":7.23,"l":7.22,"n":12,"o":7.23,"t":"2026-10-15T20:00:00Z","v":2353,"vw":7.228721},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T21:30:00Z","v":1379,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T22:35:00Z","v":1000,"vw":7.23},{"c":7.224,"h":7.224,"l":7.224,"n":2,"o":7.224,"t":"2026-10-15T22:40:00Z","v":201,"vw":7.224},{"c":7.17,"h":7.19,"l":7.13,"n":11,"o":7.19,"t":"2026-10-16T08:00:00Z","v":830,"vw":7.177792},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-16T08:10:00Z","v":734,"vw":7.21},{"c":7.15,"h":7.17,"l":7.15,"n":19,"o":7.17,"t":"2026-10-16T13:30:00Z","v":1126,"vw":7.159321},{"c":7.155,"h":7.165,"l":7.155,"n":7,"o":7.165,"t":"2026-10-16T13:35:00Z","v":304,"vw":7.16},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T13:55:00Z","v":174,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-16T14:10:00Z","v":222,"vw":7.17},{"c":7.1899,"h":7.2,"l":7.1899,"n":5,"o":7.2,"t":"2026-10-16T14:15:00Z","v":733,"vw":7.196935},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-16T14:20:00Z","v":572,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-16T14:25:00Z","v":729,"vw":7.2},{"c":7.205,"h":7.205,"l":7.19,"n":9,"o":7.2,"t":"2026-10-16T14:35:00Z","v":821,"vw":7.200395},{"c":7.12,"h":7.13,"l":7.1103,"n":21,"o":7.13,"t":"2026-10-16T15:00:00Z","v":4083,"vw":7.117158},{"c":7.08,"h":7.09,"l":7.08,"n":5,"o":7.09,"t":"2026-10-16T15:05:00Z","v":385,"vw":7.086667},{"c":7.08,"h":7.09,"l":7.07,"n":46,"o":7.09,"t":"2026-10-16T15:10:00Z","v":14795,"vw":7.080127},{"c":7.065,"h":7.07,"l":7.065,"n":12,"o":7.07,"t":"2026-10-16T15:15:00Z","v":1669,"vw":7.069613},{"c":7.05,"h":7.07,"l":7.035,"n":12,"o":7.07,"t":"2026-10-16T15:20:00Z","v":559,"vw":7.05625},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-16T15:30:00Z","v":723,"vw":7.07},{"c":7.075,"h":7.075,"l":7.075,"n":2,"o":7.075,"t":"2026-10-16T15:35:00Z","v":354,"vw":7.075},{"c":7.06,"h":7.075,"l":7.06,"n":8,"o":7.075,"t":"2026-10-16T15:40:00Z","v":635,"vw":7.068369},{"c":7.04,"h":7.07,"l":7.04,"n":20,"o":7.065,"t":"2026-10-16T15:45:00Z","v":3911,"vw":7.06554},{"c":7.03,"h":7.05,"l":7.02,"n":18,"o":7.045,"t":"2026-10-16T15:50:00Z","v":2476,"vw":7.043376},{"c":7.035,"h":7.035,"l":7.025,"n":11,"o":7.0301,"t":"2026-10-16T15:55:00Z","v":4852,"vw":7.031514},{"c":7.02,"h":7.03,"l":7.02,"n":11,"o":7.03,"t":"2026-10-16T16:00:00Z","v":1464,"vw":7.029167},{"c":7.04,"h":7.04,"l":7.0399,"n":4,"o":7.0399,"t":"2026-10-16T16:10:00Z","v":400,"vw":7.039964},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-16T16:15:00Z","v":100,"vw":7.045},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-16T16:35:00Z","v":267,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T16:45:00Z","v":202,"vw":7.05},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-10-16T17:00:00Z","v":366,"vw":7.01},{"c":6.99,"h":7,"l":6.99,"n":11,"o":7,"t":"2026-10-16T17:05:00Z","v":742,"vw":6.996441},{"c":6.995,"h":6.9996,"l":6.995,"n":4,"o":6.9996,"t":"2026-10-16T17:10:00Z","v":2362,"vw":6.999},{"c":6.95,"h":6.97,"l":6.95,"n":8,"o":6.97,"t":"2026-10-16T17:15:00Z","v":734,"vw":6.964167},{"c":6.945,"h":6.96,"l":6.945,"n":8,"o":6.96,"t":"2026-10-16T17:20:00Z","v":1092,"vw":6.951353},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-16T17:25:00Z","v":102,"vw":6.94},{"c":6.99,"h":6.99,"l":6.965,"n":31,"o":6.965,"t":"2026-10-16T17:30:00Z","v":7502,"vw":6.973506},{"c":7.015,"h":7.015,"l":7.015,"n":1,"o":7.015,"t":"2026-10-16T17:35:00Z","v":180,"vw":7.015},{"c":7.03,"h":7.05,"l":7.03,"n":6,"o":7.05,"t":"2026-10-16T17:40:00Z","v":2817,"vw":7.03183},{"c":6.975,"h":6.975,"l":6.9747,"n":16,"o":6.975,"t":"2026-10-16T17:55:00Z","v":6752,"vw":6.974947},{"c":6.97,"h":6.98,"l":6.97,"n":7,"o":6.975,"t":"2026-10-16T18:00:00Z","v":916,"vw":6.976736},{"c":6.98,"h":6.98,"l":6.975,"n":2,"o":6.975,"t":"2026-10-16T18:05:00Z","v":279,"vw":6.978208},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-16T18:10:00Z","v":100,"vw":6.98},{"c":6.985,"h":7.005,"l":6.985,"n":6,"o":7.005,"t":"2026-10-16T18:15:00Z","v":1776,"vw":6.995882},{"c":6.9901,"h":6.9901,"l":6.99,"n":4,"o":6.99,"t":"2026-10-16T18:25:00Z","v":1000,"vw":6.99005},{"c":6.95,"h":6.975,"l":6.95,"n":9,"o":6.975,"t":"2026-10-16T18:40:00Z","v":2022,"vw":6.960484},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-16T18:45:00Z","v":391,"vw":6.96},{"c":6.94,"h":6.94,"l":6.94,"n":12,"o":6.94,"t":"2026-10-16T18:50:00Z","v":1093,"vw":6.94},{"c":6.935,"h":6.9411,"l":6.935,"n":2,"o":6.9411,"t":"2026-10-16T18:55:00Z","v":1100,"vw":6.940545},{"c":6.935,"h":6.94,"l":6.935,"n":5,"o":6.94,"t":"2026-10-16T19:00:00Z","v":328,"vw":6.938333},{"c":6.94,"h":6.94,"l":6.915,"n":26,"o":6.925,"t":"2026-10-16T19:05:00Z","v":6018,"vw":6.927788},{"c":6.965,"h":6.965,"l":6.935,"n":19,"o":6.935,"t":"2026-10-16T19:10:00Z","v":2885,"vw":6.944478},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-16T19:15:00Z","v":101,"vw":6.96},{"c":6.965,"h":6.975,"l":6.965,"n":6,"o":6.975,"t":"2026-10-16T19:20:00Z","v":325,"vw":6.97},{"c":6.955,"h":6.97,"l":6.955,"n":29,"o":6.97,"t":"2026-10-16T19:35:00Z","v":8408,"vw":6.969268},{"c":6.9501,"h":6.965,"l":6.9501,"n":9,"o":6.965,"t":"2026-10-16T19:40:00Z","v":1303,"vw":6.953682},{"c":6.97,"h":6.98,"l":6.955,"n":21,"o":6.955,"t":"2026-10-16T19:45:00Z","v":4372,"vw":6.96807},{"c":6.985,"h":6.985,"l":6.985,"n":3,"o":6.985,"t":"2026-10-16T19:50:00Z","v":182,"vw":6.985},{"c":6.975,"h":6.98,"l":6.975,"n":13,"o":6.98,"t":"2026-10-16T19:55:00Z","v":1973,"vw":6.978739},{"c":6.975,"h":6.975,"l":6.975,"n":7,"o":6.975,"t":"2026-10-16T20:00:00Z","v":206,"vw":6.975},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-16T20:05:00Z","v":300,"vw":6.98},{"c":6.9896,"h":6.9896,"l":6.9896,"n":1,"o":6.9896,"t":"2026-10-16T20:15:00Z","v":100,"vw":6.9896},{"c":6.991,"h":6.991,"l":6.991,"n":1,"o":6.991,"t":"2026-10-16T20:25:00Z","v":500,"vw":6.991},{"c":6.991,"h":6.991,"l":6.991,"n":1,"o":6.991,"t":"2026-10-16T20:30:00Z","v":500,"vw":6.991},{"c":7.0688,"h":7.0688,"l":7.0688,"n":1,"o":7.0688,"t":"2026-10-16T21:25:00Z","v":280,"vw":7.0688},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T22:00:00Z","v":100,"vw":7.16},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-19T08:00:00Z","v":5529,"vw":7.07},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-19T08:05:00Z","v":2103,"vw":7.03},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-19T08:35:00Z","v":200,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-19T09:55:00Z","v":200,"vw":7.06},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T10:30:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-19T11:05:00Z","v":1200,"vw":7},{"c":6.99,"h":7,"l":6.99,"n":12,"o":7,"t":"2026-10-19T11:10:00Z","v":2372,"vw":6.996743},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T11:15:00Z","v":100,"vw":6.98},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:50:00Z","v":100,"vw":7},{"c":7.0315,"h":7.04,"l":7.02,"n":38,"o":7.04,"t":"2026-10-19T13:30:00Z","v":6091,"vw":7.038236},{"c":6.995,"h":7.02,"l":6.995,"n":25,"o":7.02,"t":"2026-10-19T13:35:00Z","v":1111,"vw":7.007543},{"c":6.985,"h":6.995,"l":6.985,"n":10,"o":6.99,"t":"2026-10-19T13:50:00Z","v":830,"vw":6.993016},{"c":6.98,"h":6.9894,"l":6.98,"n":9,"o":6.985,"t":"2026-10-19T13:55:00Z","v":961,"vw":6.986785},{"c":6.95,"h":6.98,"l":6.945,"n":18,"o":6.98,"t":"2026-10-19T14:00:00Z","v":2440,"vw":6.953075},{"c":6.955,"h":6.98,"l":6.9501,"n":4,"o":6.98,"t":"2026-10-19T14:05:00Z","v":409,"vw":6.962844},{"c":6.95,"h":6.97,"l":6.945,"n":17,"o":6.97,"t":"2026-10-19T14:10:00Z","v":2201,"vw":6.94961},{"c":6.97,"h":6.99,"l":6.9603,"n":5,"o":6.99,"t":"2026-10-19T14:15:00Z","v":488,"vw":6.972886},{"c":6.9614,"h":6.9614,"l":6.955,"n":7,"o":6.955,"t":"2026-10-19T14:25:00Z","v":1349,"vw":6.955708},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-19T14:30:00Z","v":820,"vw":6.94},{"c":6.96,"h":6.96,"l":6.95,"n":13,"o":6.95,"t":"2026-10-19T14:35:00Z","v":2489,"vw":6.957592},{"c":6.97,"h":6.97,"l":6.96,"n":13,"o":6.96,"t":"2026-10-19T14:40:00Z","v":2986,"vw":6.96322},{"c":6.995,"h":7.045,"l":6.985,"n":13,"o":6.985,"t":"2026-10-19T14:45:00Z","v":3171,"vw":7.006582},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T14:55:00Z","v":100,"vw":7},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-19T15:00:00Z","v":142,"vw":7.02},{"c":7.015,"h":7.015,"l":7.015,"n":2,"o":7.015,"t":"2026-10-19T15:05:00Z","v":101,"vw":7.015},{"c":7.0269,"h":7.03,"l":7.0269,"n":3,"o":7.03,"t":"2026-10-19T15:20:00Z","v":312,"vw":7.0279},{"c":6.985,"h":6.985,"l":6.985,"n":1,"o":6.985,"t":"2026-10-19T15:35:00Z","v":154,"vw":6.985},{"c":6.99,"h":6.995,"l":6.98,"n":9,"o":6.98,"t":"2026-10-19T15:40:00Z","v":800,"vw":6.985945},{"c":6.985,"h":6.985,"l":6.975,"n":4,"o":6.975,"t":"2026-10-19T15:45:00Z","v":1116,"vw":6.976344},{"c":6.975,"h":6.98,"l":6.975,"n":6,"o":6.98,"t":"2026-10-19T15:50:00Z","v":339,"vw":6.976538},{"c":6.97,"h":6.97,"l":6.97,"n":5,"o":6.97,"t":"2026-10-19T15:55:00Z","v":376,"vw":6.97},{"c":6.96,"h":6.96,"l":6.96,"n":7,"o":6.96,"t":"2026-10-19T16:00:00Z","v":1001,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-19T16:05:00Z","v":112,"vw":6.97},{"c":6.995,"h":6.995,"l":6.995,"n":3,"o":6.995,"t":"2026-10-19T16:15:00Z","v":293,"vw":6.995},{"c":6.9901,"h":6.9901,"l":6.9901,"n":3,"o":6.9901,"t":"2026-10-19T16:20:00Z","v":2984,"vw":6.9901},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T16:25:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T16:30:00Z","v":100,"vw":7},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-19T16:35:00Z","v":3000,"vw":6.99},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-19T16:40:00Z","v":300,"vw":6.995},{"c":6.9881,"h":6.9881,"l":6.985,"n":6,"o":6.985,"t":"2026-10-19T16:45:00Z","v":1165,"vw":6.986409},{"c":6.9977,"h":6.9977,"l":6.9977,"n":1,"o":6.9977,"t":"2026-10-19T16:50:00Z","v":428,"vw":6.9977},{"c":6.995,"h":6.995,"l":6.99,"n":2,"o":6.99,"t":"2026-10-19T16:55:00Z","v":645,"vw":6.991124},{"c":7.002,"h":7.002,"l":7.002,"n":2,"o":7.002,"t":"2026-10-19T17:00:00Z","v":101,"vw":7.002},{"c":6.9838,"h":6.9838,"l":6.9838,"n":2,"o":6.9838,"t":"2026-10-19T17:30:00Z","v":155,"vw":6.9838},{"c":6.98,"h":6.985,"l":6.98,"n":2,"o":6.985,"t":"2026-10-19T17:35:00Z","v":500,"vw":6.981},{"c":6.975,"h":6.975,"l":6.975,"n":16,"o":6.975,"t":"2026-10-19T17:45:00Z","v":169,"vw":6.975},{"c":6.97,"h":6.9715,"l":6.97,"n":9,"o":6.97,"t":"2026-10-19T17:50:00Z","v":25999,"vw":6.970013},{"c":6.99,"h":7,"l":6.9801,"n":12,"o":6.99,"t":"2026-10-19T18:00:00Z","v":2367,"vw":6.986004},{"c":7,"h":7,"l":6.995,"n":6,"o":6.9972,"t":"2026-10-19T18:05:00Z","v":701,"vw":6.998086},{"c":6.985,"h":6.995,"l":6.985,"n":4,"o":6.995,"t":"2026-10-19T18:10:00Z","v":1187,"vw":6.985843},{"c":6.985,"h":6.985,"l":6.975,"n":20,"o":6.98,"t":"2026-10-19T18:15:00Z","v":3679,"vw":6.979941},{"c":6.96,"h":6.96,"l":6.96,"n":4,"o":6.96,"t":"2026-10-19T18:20:00Z","v":203,"vw":6.96},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-19T18:25:00Z","v":100,"vw":6.955},{"c":6.97,"h":6.97,"l":6.965,"n":3,"o":6.965,"t":"2026-10-19T18:30:00Z","v":1200,"vw":6.965825},{"c":6.985,"h":6.995,"l":6.985,"n":14,"o":6.995,"t":"2026-10-19T18:40:00Z","v":19725,"vw":6.990956},{"c":6.995,"h":7,"l":6.985,"n":17,"o":6.985,"t":"2026-10-19T18:45:00Z","v":3194,"vw":6.995088},{"c":6.995,"h":7.0098,"l":6.995,"n":12,"o":7,"t":"2026-10-19T18:50:00Z","v":4025,"vw":6.996559},{"c":6.995,"h":6.995,"l":6.98,"n":7,"o":6.98,"t":"2026-10-19T19:00:00Z","v":502,"vw":6.983},{"c":6.975,"h":6.98,"l":6.975,"n":3,"o":6.98,"t":"2026-10-19T19:10:00Z","v":300,"vw":6.976667},{"c":6.99,"h":6.99,"l":6.985,"n":5,"o":6.99,"t":"2026-10-19T19:15:00Z","v":364,"vw":6.988615},{"c":6.985,"h":6.985,"l":6.985,"n":2,"o":6.985,"t":"2026-10-19T19:20:00Z","v":200,"vw":6.985},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T19:25:00Z","v":300,"vw":7},{"c":6.98,"h":6.99,"l":6.98,"n":6,"o":6.99,"t":"2026-10-19T19:30:00Z","v":559,"vw":6.987},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-19T19:35:00Z","v":100,"vw":6.99},{"c":6.995,"h":6.9997,"l":6.995,"n":4,"o":6.9997,"t":"2026-10-19T19:40:00Z","v":10204,"vw":6.999608},{"c":6.995,"h":6.995,"l":6.99,"n":3,"o":6.995,"t":"2026-10-19T19:45:00Z","v":357,"vw":6.992801},{"c":6.9616,"h":6.97,"l":6.9607,"n":20,"o":6.97,"t":"2026-10-19T19:50:00Z","v":10805,"vw":6.962564},{"c":6.98,"h":6.985,"l":6.965,"n":47,"o":6.965,"t":"2026-10-19T19:55:00Z","v":20480,"vw":6.970617},{"c":6.98,"h":6.98,"l":6.98,"n":7,"o":6.98,"t":"2026-10-19T20:00:00Z","v":213,"vw":6.98},{"c":6.991,"h":6.995,"l":6.99,"n":5,"o":6.995,"t":"2026-10-19T20:15:00Z","v":2000,"vw":6.99105},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-10-19T20:20:00Z","v":1534,"vw":6.99},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T20:35:00Z","v":802,"vw":7},{"c":6.9899,"h":6.99,"l":6.9899,"n":2,"o":6.99,"t":"2026-10-19T20:45:00Z","v":2000,"vw":6.98995},{"c":6.986,"h":6.99,"l":6.986,"n":3,"o":6.99,"t":"2026-10-19T20:55:00Z","v":1700,"vw":6.987647},{"c":6.99,"h":7,"l":6.99,"n":8,"o":7,"t":"2026-10-19T21:00:00Z","v":1400,"vw":6.995},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T21:25:00Z","v":150,"vw":7},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-20T08:05:00Z","v":700,"vw":6.94},{"c":6.97,"h":6.97,"l":6.97,"n":16,"o":6.97,"t":"2026-10-20T13:30:00Z","v":440,"vw":6.97},{"c":6.99,"h":6.99,"l":6.9601,"n":17,"o":6.965,"t":"2026-10-20T13:35:00Z","v":4881,"vw":6.981878},{"c":6.98,"h":6.985,"l":6.98,"n":7,"o":6.985,"t":"2026-10-20T13:40:00Z","v":915,"vw":6.981667},{"c":6.99,"h":6.9901,"l":6.975,"n":38,"o":6.975,"t":"2026-10-20T13:45:00Z","v":18101,"vw":6.980556},{"c":7.005,"h":7.005,"l":6.99,"n":9,"o":7.005,"t":"2026-10-20T13:50:00Z","v":2802,"vw":7.003393},{"c":7.03,"h":7.03,"l":7,"n":12,"o":7,"t":"2026-10-20T13:55:00Z","v":1452,"vw":7.016786},{"c":7.085,"h":7.085,"l":7.05,"n":23,"o":7.05,"t":"2026-10-20T14:00:00Z","v":5628,"vw":7.063375},{"c":7.13,"h":7.13,"l":7.08,"n":10,"o":7.08,"t":"2026-10-20T14:05:00Z","v":606,"vw":7.09},{"c":7.17,"h":7.17,"l":7.13,"n":14,"o":7.1599,"t":"2026-10-20T14:10:00Z","v":1998,"vw":7.146261},{"c":7.145,"h":7.1814,"l":7.145,"n":7,"o":7.1814,"t":"2026-10-20T14:15:00Z","v":1015,"vw":7.16942},{"c":7.135,"h":7.135,"l":7.135,"n":2,"o":7.135,"t":"2026-10-20T14:20:00Z","v":101,"vw":7.135},{"c":7.15,"h":7.165,"l":7.15,"n":6,"o":7.16,"t":"2026-10-20T14:25:00Z","v":7616,"vw":7.164362},{"c":7.17,"h":7.175,"l":7.15,"n":19,"o":7.1599,"t":"2026-10-20T14:30:00Z","v":2892,"vw":7.163777},{"c":7.1714,"h":7.18,"l":7.1714,"n":8,"o":7.18,"t":"2026-10-20T14:35:00Z","v":840,"vw":7.172483},{"c":7.185,"h":7.185,"l":7.175,"n":4,"o":7.175,"t":"2026-10-20T14:40:00Z","v":400,"vw":7.18},{"c":7.155,"h":7.18,"l":7.155,"n":14,"o":7.17,"t":"2026-10-20T14:45:00Z","v":5462,"vw":7.170281},{"c":7.1695,"h":7.1695,"l":7.155,"n":5,"o":7.155,"t":"2026-10-20T14:50:00Z","v":1100,"vw":7.165591},{"c":7.21,"h":7.21,"l":7.2,"n":3,"o":7.2,"t":"2026-10-20T14:55:00Z","v":201,"vw":7.205},{"c":7.155,"h":7.21,"l":7.135,"n":13,"o":7.21,"t":"2026-10-20T15:00:00Z","v":4108,"vw":7.185875},{"c":7.1499,"h":7.155,"l":7.1499,"n":6,"o":7.15,"t":"2026-10-20T15:05:00Z","v":1215,"vw":7.153317},{"c":7.06,"h":7.1314,"l":7.06,"n":14,"o":7.1314,"t":"2026-10-20T15:10:00Z","v":4186,"vw":7.077415},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-20T15:20:00Z","v":193,"vw":7.06},{"c":7.06,"h":7.07,"l":7.05,"n":13,"o":7.07,"t":"2026-10-20T15:25:00Z","v":2209,"vw":7.058579},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-20T15:30:00Z","v":1200,"vw":7.06},{"c":7.07,"h":7.085,"l":7.07,"n":10,"o":7.085,"t":"2026-10-20T15:40:00Z","v":1337,"vw":7.079615},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-20T15:45:00Z","v":1000,"vw":7.06},{"c":7.0702,"h":7.0702,"l":7.04,"n":8,"o":7.04,"t":"2026-10-20T15:50:00Z","v":1351,"vw":7.04788},{"c":7.09,"h":7.09,"l":7.08,"n":3,"o":7.08,"t":"2026-10-20T15:55:00Z","v":735,"vw":7.088639},{"c":7.095,"h":7.1,"l":7.095,"n":8,"o":7.1,"t":"2026-10-20T16:00:00Z","v":1301,"vw":7.099615},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T16:05:00Z","v":213,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T16:10:00Z","v":192,"vw":7.09},{"c":7.095,"h":7.095,"l":7.095,"n":2,"o":7.095,"t":"2026-10-20T16:15:00Z","v":112,"vw":7.095},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-10-20T16:25:00Z","v":200,"vw":7.085},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-20T16:30:00Z","v":100,"vw":7.09},{"c":7.14,"h":7.14,"l":7.11,"n":7,"o":7.11,"t":"2026-10-20T16:45:00Z","v":793,"vw":7.13},{"c":7.12,"h":7.13,"l":7.12,"n":9,"o":7.13,"t":"2026-10-20T16:50:00Z","v":1947,"vw":7.122755},{"c":7.125,"h":7.13,"l":7.125,"n":2,"o":7.13,"t":"2026-10-20T16:55:00Z","v":200,"vw":7.1275},{"c":7.12,"h":7.12,"l":7.115,"n":5,"o":7.12,"t":"2026-10-20T17:00:00Z","v":697,"vw":7.119283},{"c":7.135,"h":7.145,"l":7.13,"n":6,"o":7.13,"t":"2026-10-20T17:05:00Z","v":1224,"vw":7.141266},{"c":7.125,"h":7.13,"l":7.125,"n":5,"o":7.13,"t":"2026-10-20T17:15:00Z","v":722,"vw":7.126387},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-10-20T17:20:00Z","v":723,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T17:35:00Z","v":101,"vw":7.13},{"c":7.14,"h":7.145,"l":7.14,"n":9,"o":7.14,"t":"2026-10-20T17:45:00Z","v":1307,"vw":7.143242},{"c":7.14,"h":7.14,"l":7.135,"n":9,"o":7.135,"t":"2026-10-20T17:50:00Z","v":848,"vw":7.139167},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T17:55:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.14,"l":7.13,"n":3,"o":7.135,"t":"2026-10-20T18:00:00Z","v":300,"vw":7.135},{"c":7.12,"h":7.125,"l":7.12,"n":6,"o":7.125,"t":"2026-10-20T18:05:00Z","v":2406,"vw":7.120208},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-20T18:10:00Z","v":290,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-20T18:15:00Z","v":252,"vw":7.11},{"c":7.11,"h":7.11,"l":7.105,"n":2,"o":7.105,"t":"2026-10-20T18:20:00Z","v":200,"vw":7.1075},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-10-20T18:30:00Z","v":100,"vw":7.085},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-20T18:35:00Z","v":300,"vw":7.09},{"c":7.075,"h":7.0905,"l":7.075,"n":3,"o":7.0905,"t":"2026-10-20T18:40:00Z","v":224,"vw":7.083549},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T18:45:00Z","v":522,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-20T18:50:00Z","v":100,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T18:55:00Z","v":100,"vw":7.11},{"c":7.1,"h":7.1,"l":7.095,"n":2,"o":7.095,"t":"2026-10-20T19:05:00Z","v":200,"vw":7.0975},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-10-20T19:10:00Z","v":2200,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T19:15:00Z","v":224,"vw":7.1},{"c":7.0734,"h":7.075,"l":7.0734,"n":4,"o":7.075,"t":"2026-10-20T19:20:00Z","v":5173,"vw":7.073431},{"c":7.075,"h":7.075,"l":7.065,"n":3,"o":7.065,"t":"2026-10-20T19:25:00Z","v":300,"vw":7.07},{"c":7.095,"h":7.095,"l":7.08,"n":6,"o":7.08,"t":"2026-10-20T19:30:00Z","v":600,"vw":7.0875},{"c":7.11,"h":7.11,"l":7.1,"n":9,"o":7.1,"t":"2026-10-20T19:35:00Z","v":2410,"vw":7.101042},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-20T19:40:00Z","v":320,"vw":7.12},{"c":7.13,"h":7.13,"l":7.125,"n":5,"o":7.13,"t":"2026-10-20T19:50:00Z","v":402,"vw":7.12875},{"c":7.12,"h":7.135,"l":7.12,"n":15,"o":7.125,"t":"2026-10-20T19:55:00Z","v":3564,"vw":7.124828},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-10-20T20:00:00Z","v":161,"vw":7.13},{"c":7.1485,"h":7.1496,"l":7.1464,"n":3,"o":7.1464,"t":"2026-10-20T20:05:00Z","v":4200,"vw":7.147262},{"c":7.13,"h":7.15,"l":7.13,"n":3,"o":7.15,"t":"2026-10-20T20:10:00Z","v":872,"vw":7.140894},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T22:30:00Z","v":100,"vw":7.18},{"c":7.1999,"h":7.1999,"l":7.1999,"n":1,"o":7.1999,"t":"2026-10-20T23:05:00Z","v":100,"vw":7.1999},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-20T23:10:00Z","v":100,"vw":7.19},{"c":7.17,"h":7.19,"l":7.17,"n":5,"o":7.18,"t":"2026-10-20T23:45:00Z","v":5200,"vw":7.185769},{"c":7.2,"h":7.2,"l":7.1988,"n":5,"o":7.2,"t":"2026-10-20T23:50:00Z","v":351,"vw":7.1996},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-21T08:00:00Z","v":340,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-21T08:15:00Z","v":1000,"vw":7.2},{"c":7.23,"h":7.23,"l":7.22,"n":2,"o":7.22,"t":"2026-10-21T08:45:00Z","v":2300,"vw":7.225652},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-21T09:20:00Z","v":104,"vw":7.27},{"c":7.32,"h":7.33,"l":7.32,"n":4,"o":7.33,"t":"2026-10-21T09:30:00Z","v":1333,"vw":7.322093},{"c":7.2606,"h":7.2606,"l":7.2604,"n":2,"o":7.2604,"t":"2026-10-21T11:00:00Z","v":200,"vw":7.2605},{"c":7.2685,"h":7.2685,"l":7.2685,"n":1,"o":7.2685,"t":"2026-10-21T11:10:00Z","v":800,"vw":7.2685},{"c":7.2725,"h":7.2725,"l":7.2725,"n":1,"o":7.2725,"t":"2026-10-21T12:20:00Z","v":100,"vw":7.2725},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T12:35:00Z","v":1000,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":7,"o":7.28,"t":"2026-10-21T12:55:00Z","v":144,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T13:00:00Z","v":101,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-21T13:25:00Z","v":100,"vw":7.31},{"c":7.26,"h":7.31,"l":7.26,"n":23,"o":7.31,"t":"2026-10-21T13:30:00Z","v":1453,"vw":7.284348},{"c":7.25,"h":7.25,"l":7.25,"n":8,"o":7.25,"t":"2026-10-21T13:35:00Z","v":242,"vw":7.25},{"c":7.27,"h":7.27,"l":7.27,"n":10,"o":7.27,"t":"2026-10-21T13:40:00Z","v":633,"vw":7.27},{"c":7.285,"h":7.29,"l":7.285,"n":4,"o":7.29,"t":"2026-10-21T13:45:00Z","v":4124,"vw":7.289878},{"c":7.27,"h":7.285,"l":7.27,"n":19,"o":7.285,"t":"2026-10-21T13:50:00Z","v":3664,"vw":7.278929},{"c":7.275,"h":7.275,"l":7.275,"n":2,"o":7.275,"t":"2026-10-21T13:55:00Z","v":301,"vw":7.275},{"c":7.27,"h":7.275,"l":7.265,"n":7,"o":7.275,"t":"2026-10-21T14:00:00Z","v":434,"vw":7.26875},{"c":7.285,"h":7.285,"l":7.26,"n":14,"o":7.26,"t":"2026-10-21T14:05:00Z","v":2142,"vw":7.275227},{"c":7.3,"h":7.3,"l":7.28,"n":13,"o":7.28,"t":"2026-10-21T14:10:00Z","v":933,"vw":7.283889},{"c":7.305,"h":7.31,"l":7.29,"n":236,"o":7.3,"t":"2026-10-21T14:15:00Z","v":313064,"vw":7.299084},{"c":7.34,"h":7.34,"l":7.305,"n":15,"o":7.31,"t":"2026-10-21T14:20:00Z","v":3599,"vw":7.315129},{"c":7.33,"h":7.365,"l":7.33,"n":20,"o":7.3401,"t":"2026-10-21T14:25:00Z","v":5987,"vw":7.356978},{"c":7.345,"h":7.345,"l":7.33,"n":16,"o":7.335,"t":"2026-10-21T14:30:00Z","v":2755,"vw":7.334037},{"c":7.3575,"h":7.3575,"l":7.3575,"n":1,"o":7.3575,"t":"2026-10-21T14:35:00Z","v":100,"vw":7.3575},{"c":7.36,"h":7.375,"l":7.345,"n":7,"o":7.345,"t":"2026-10-21T14:40:00Z","v":3753,"vw":7.357999},{"c":7.38,"h":7.38,"l":7.355,"n":9,"o":7.365,"t":"2026-10-21T14:45:00Z","v":3302,"vw":7.361364},{"c":7.4231,"h":7.435,"l":7.4,"n":14,"o":7.4,"t":"2026-10-21T14:50:00Z","v":4737,"vw":7.417526},{"c":7.4115,"h":7.4301,"l":7.4115,"n":7,"o":7.4301,"t":"2026-10-21T14:55:00Z","v":1434,"vw":7.420223},{"c":7.41,"h":7.425,"l":7.405,"n":16,"o":7.425,"t":"2026-10-21T15:00:00Z","v":475,"vw":7.41125},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-21T15:05:00Z","v":202,"vw":7.39},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-21T15:10:00Z","v":2000,"vw":7.41},{"c":7.38,"h":7.405,"l":7.38,"n":16,"o":7.405,"t":"2026-10-21T15:15:00Z","v":3761,"vw":7.391716},{"c":7.385,"h":7.385,"l":7.385,"n":4,"o":7.385,"t":"2026-10-21T15:20:00Z","v":200,"vw":7.385},{"c":7.38,"h":7.395,"l":7.38,"n":7,"o":7.3901,"t":"2026-10-21T15:25:00Z","v":1311,"vw":7.38713},{"c":7.4,"h":7.4,"l":7.375,"n":2,"o":7.375,"t":"2026-10-21T15:30:00Z","v":200,"vw":7.3875},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-21T15:35:00Z","v":105,"vw":7.4},{"c":7.39,"h":7.39,"l":7.3899,"n":2,"o":7.3899,"t":"2026-10-21T15:40:00Z","v":439,"vw":7.389943},{"c":7.395,"h":7.405,"l":7.395,"n":6,"o":7.405,"t":"2026-10-21T15:45:00Z","v":999,"vw":7.400887},{"c":7.405,"h":7.41,"l":7.405,"n":4,"o":7.41,"t":"2026-10-21T15:50:00Z","v":831,"vw":7.409392},{"c":7.4,"h":7.405,"l":7.4,"n":7,"o":7.405,"t":"2026-10-21T16:00:00Z","v":210,"vw":7.4025},{"c":7.4,"h":7.405,"l":7.385,"n":6,"o":7.385,"t":"2026-10-21T16:05:00Z","v":2705,"vw":7.38963},{"c":7.4,"h":7.4,"l":7.39,"n":4,"o":7.39,"t":"2026-10-21T16:15:00Z","v":557,"vw":7.394227},{"c":7.395,"h":7.395,"l":7.395,"n":1,"o":7.395,"t":"2026-10-21T16:25:00Z","v":100,"vw":7.395},{"c":7.39,"h":7.39,"l":7.385,"n":4,"o":7.385,"t":"2026-10-21T16:30:00Z","v":450,"vw":7.388677},{"c":7.43,"h":7.43,"l":7.41,"n":4,"o":7.41,"t":"2026-10-21T16:35:00Z","v":4937,"vw":7.41451},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T16:40:00Z","v":100,"vw":7.42},{"c":7.43,"h":7.43,"l":7.425,"n":4,"o":7.425,"t":"2026-10-21T16:45:00Z","v":314,"vw":7.428205},{"c":7.415,"h":7.43,"l":7.415,"n":4,"o":7.43,"t":"2026-10-21T16:50:00Z","v":215,"vw":7.4225},{"c":7.4,"h":7.41,"l":7.4,"n":4,"o":7.41,"t":"2026-10-21T16:55:00Z","v":691,"vw":7.407087},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T17:10:00Z","v":100,"vw":7.39},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-21T17:20:00Z","v":350,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T17:25:00Z","v":104,"vw":7.4},{"c":7.415,"h":7.42,"l":7.405,"n":8,"o":7.405,"t":"2026-10-21T17:30:00Z","v":6038,"vw":7.418667},{"c":7.43,"h":7.43,"l":7.42,"n":12,"o":7.42,"t":"2026-10-21T17:35:00Z","v":2240,"vw":7.42862},{"c":7.42,"h":7.43,"l":7.42,"n":8,"o":7.43,"t":"2026-10-21T17:40:00Z","v":4034,"vw":7.424938},{"c":7.425,"h":7.43,"l":7.425,"n":18,"o":7.425,"t":"2026-10-21T17:45:00Z","v":1979,"vw":7.426221},{"c":7.445,"h":7.445,"l":7.425,"n":9,"o":7.425,"t":"2026-10-21T17:50:00Z","v":3664,"vw":7.44343},{"c":7.445,"h":7.445,"l":7.445,"n":3,"o":7.445,"t":"2026-10-21T17:55:00Z","v":3700,"vw":7.445},{"c":7.4576,"h":7.465,"l":7.445,"n":24,"o":7.445,"t":"2026-10-21T18:00:00Z","v":11997,"vw":7.455584},{"c":7.455,"h":7.4699,"l":7.455,"n":23,"o":7.46,"t":"2026-10-21T18:05:00Z","v":13911,"vw":7.46347},{"c":7.465,"h":7.465,"l":7.455,"n":15,"o":7.455,"t":"2026-10-21T18:10:00Z","v":6353,"vw":7.462235},{"c":7.495,"h":7.5,"l":7.465,"n":20,"o":7.465,"t":"2026-10-21T18:15:00Z","v":8008,"vw":7.486716},{"c":7.4877,"h":7.4877,"l":7.485,"n":6,"o":7.485,"t":"2026-10-21T18:20:00Z","v":1880,"vw":7.485401},{"c":7.485,"h":7.5,"l":7.485,"n":26,"o":7.4899,"t":"2026-10-21T18:25:00Z","v":13548,"vw":7.488424},{"c":7.475,"h":7.475,"l":7.475,"n":9,"o":7.475,"t":"2026-10-21T18:30:00Z","v":410,"vw":7.475},{"c":7.48,"h":7.4801,"l":7.475,"n":12,"o":7.4796,"t":"2026-10-21T18:35:00Z","v":13080,"vw":7.479085},{"c":7.48,"h":7.49,"l":7.475,"n":10,"o":7.48,"t":"2026-10-21T18:40:00Z","v":2015,"vw":7.478964},{"c":7.465,"h":7.485,"l":7.465,"n":36,"o":7.475,"t":"2026-10-21T18:45:00Z","v":15911,"vw":7.476335},{"c":7.44,"h":7.45,"l":7.44,"n":5,"o":7.45,"t":"2026-10-21T18:50:00Z","v":566,"vw":7.442683},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T18:55:00Z","v":156,"vw":7.45},{"c":7.41,"h":7.425,"l":7.4,"n":10,"o":7.425,"t":"2026-10-21T19:00:00Z","v":592,"vw":7.411},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T19:05:00Z","v":100,"vw":7.42},{"c":7.41,"h":7.41,"l":7.405,"n":3,"o":7.405,"t":"2026-10-21T19:10:00Z","v":1100,"vw":7.405455},{"c":7.405,"h":7.405,"l":7.405,"n":1,"o":7.405,"t":"2026-10-21T19:20:00Z","v":100,"vw":7.405},{"c":7.43,"h":7.43,"l":7.425,"n":4,"o":7.425,"t":"2026-10-21T19:25:00Z","v":419,"vw":7.428783},{"c":7.445,"h":7.445,"l":7.445,"n":5,"o":7.445,"t":"2026-10-21T19:30:00Z","v":207,"vw":7.445},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-21T19:35:00Z","v":202,"vw":7.44},{"c":7.4426,"h":7.445,"l":7.44,"n":10,"o":7.44,"t":"2026-10-21T19:40:00Z","v":3049,"vw":7.442249},{"c":7.455,"h":7.455,"l":7.445,"n":13,"o":7.445,"t":"2026-10-21T19:45:00Z","v":1237,"vw":7.449583},{"c":7.455,"h":7.455,"l":7.455,"n":2,"o":7.455,"t":"2026-10-21T19:50:00Z","v":200,"vw":7.455},{"c":7.45,"h":7.47,"l":7.45,"n":30,"o":7.4577,"t":"2026-10-21T19:55:00Z","v":5936,"vw":7.455246},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T20:00:00Z","v":13236,"vw":7.45},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T21:05:00Z","v":100,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T21:25:00Z","v":100,"vw":7.42},{"c":7.45,"h":7.55,"l":7.45,"n":3,"o":7.5294,"t":"2026-10-21T21:55:00Z","v":1000,"vw":7.52352},{"c":7.3558,"h":7.3558,"l":7.3558,"n":1,"o":7.3558,"t":"2026-10-21T22:15:00Z","v":1039,"vw":7.3558},{"c":7.3592,"h":7.3592,"l":7.3592,"n":1,"o":7.3592,"t":"2026-10-21T22:40:00Z","v":250,"vw":7.3592},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T23:00:00Z","v":104,"vw":7.35},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-22T08:05:00Z","v":116,"vw":7.18},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-22T08:30:00Z","v":143,"vw":7.09},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-22T10:00:00Z","v":1000,"vw":7.16},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-22T10:05:00Z","v":500,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-22T11:00:00Z","v":210,"vw":7.13},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-22T11:45:00Z","v":1216,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-22T12:25:00Z","v":800,"vw":7.12},{"c":7.1019,"h":7.1023,"l":7.1019,"n":3,"o":7.1023,"t":"2026-10-22T12:30:00Z","v":805,"vw":7.102},{"c":7.0822,"h":7.0822,"l":7.0822,"n":1,"o":7.0822,"t":"2026-10-22T13:00:00Z","v":150,"vw":7.0822},{"c":7.081,"h":7.081,"l":7.081,"n":1,"o":7.081,"t":"2026-10-22T13:05:00Z","v":150,"vw":7.081},{"c":7.1249,"h":7.1249,"l":7.1,"n":24,"o":7.11,"t":"2026-10-22T13:30:00Z","v":2079,"vw":7.108468},{"c":7.1,"h":7.115,"l":7.1,"n":9,"o":7.11,"t":"2026-10-22T13:35:00Z","v":458,"vw":7.109375},{"c":7.115,"h":7.115,"l":7.095,"n":6,"o":7.115,"t":"2026-10-22T13:40:00Z","v":462,"vw":7.105},{"c":7.095,"h":7.1,"l":7.095,"n":5,"o":7.1,"t":"2026-10-22T13:45:00Z","v":850,"vw":7.095627},{"c":7.11,"h":7.11,"l":7.08,"n":7,"o":7.08,"t":"2026-10-22T13:50:00Z","v":891,"vw":7.087943},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-10-22T13:55:00Z","v":1316,"vw":7.12},{"c":7.115,"h":7.12,"l":7.115,"n":11,"o":7.12,"t":"2026-10-22T14:00:00Z","v":2037,"vw":7.118178},{"c":7.095,"h":7.095,"l":7.095,"n":4,"o":7.095,"t":"2026-10-22T14:05:00Z","v":215,"vw":7.095},{"c":7.1,"h":7.1,"l":7.09,"n":5,"o":7.09,"t":"2026-10-22T14:10:00Z","v":404,"vw":7.096377},{"c":7.09,"h":7.09,"l":7.085,"n":21,"o":7.09,"t":"2026-10-22T14:15:00Z","v":2210,"vw":7.0895},{"c":7.1,"h":7.1,"l":7.1,"n":9,"o":7.1,"t":"2026-10-22T14:20:00Z","v":421,"vw":7.1},{"c":7.09,"h":7.09,"l":7.085,"n":2,"o":7.085,"t":"2026-10-22T14:30:00Z","v":200,"vw":7.0875},{"c":7.08,"h":7.085,"l":7.075,"n":18,"o":7.0799,"t":"2026-10-22T14:35:00Z","v":12220,"vw":7.081804},{"c":7.095,"h":7.095,"l":7.09,"n":10,"o":7.09,"t":"2026-10-22T14:40:00Z","v":383,"vw":7.091667},{"c":7.09,"h":7.1034,"l":7.09,"n":5,"o":7.1034,"t":"2026-10-22T14:45:00Z","v":275,"vw":7.095174},{"c":7.09,"h":7.09,"l":7.08,"n":6,"o":7.08,"t":"2026-10-22T14:55:00Z","v":679,"vw":7.088344},{"c":7.09,"h":7.1,"l":7.09,"n":11,"o":7.1,"t":"2026-10-22T15:00:00Z","v":740,"vw":7.094696},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-22T15:05:00Z","v":511,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-22T15:10:00Z","v":612,"vw":7.05},{"c":7.0757,"h":7.0757,"l":7.05,"n":4,"o":7.05,"t":"2026-10-22T15:15:00Z","v":1086,"vw":7.052431},{"c":7.075,"h":7.085,"l":7.075,"n":20,"o":7.085,"t":"2026-10-22T15:25:00Z","v":12513,"vw":7.083449},{"c":7.065,"h":7.072,"l":7.06,"n":29,"o":7.065,"t":"2026-10-22T15:30:00Z","v":19037,"vw":7.065963},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-22T15:35:00Z","v":375,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":9,"o":7.07,"t":"2026-10-22T15:40:00Z","v":1002,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-22T15:45:00Z","v":853,"vw":7.06},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-22T15:55:00Z","v":608,"vw":7.08},{"c":7.0921,"h":7.0921,"l":7.085,"n":11,"o":7.085,"t":"2026-10-22T16:00:00Z","v":11096,"vw":7.090618},{"c":7.1,"h":7.1,"l":7.095,"n":7,"o":7.095,"t":"2026-10-22T16:05:00Z","v":1400,"vw":7.098214},{"c":7.0801,"h":7.1,"l":7.075,"n":8,"o":7.1,"t":"2026-10-22T16:10:00Z","v":10616,"vw":7.080593},{"c":7.1,"h":7.1,"l":7.09,"n":3,"o":7.09,"t":"2026-10-22T16:15:00Z","v":296,"vw":7.095},{"c":7.095,"h":7.095,"l":7.09,"n":8,"o":7.09,"t":"2026-10-22T16:20:00Z","v":2238,"vw":7.091213},{"c":7.1,"h":7.1,"l":7.095,"n":3,"o":7.095,"t":"2026-10-22T16:25:00Z","v":300,"vw":7.096667},{"c":7.08,"h":7.08,"l":7.08,"n":5,"o":7.08,"t":"2026-10-22T16:40:00Z","v":607,"vw":7.08},{"c":7.03,"h":7.07,"l":7.03,"n":8,"o":7.07,"t":"2026-10-22T16:45:00Z","v":1357,"vw":7.052308},{"c":7.03,"h":7.03,"l":7.01,"n":13,"o":7.03,"t":"2026-10-22T16:50:00Z","v":1825,"vw":7.013125},{"c":7.06,"h":7.06,"l":7.04,"n":19,"o":7.05,"t":"2026-10-22T16:55:00Z","v":5421,"vw":7.050293},{"c":7.035,"h":7.045,"l":7.035,"n":12,"o":7.045,"t":"2026-10-22T17:00:00Z","v":4508,"vw":7.041975},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-22T17:05:00Z","v":387,"vw":7.04},{"c":7.03,"h":7.035,"l":7.025,"n":8,"o":7.035,"t":"2026-10-22T17:10:00Z","v":4473,"vw":7.030909},{"c":7.04,"h":7.04,"l":7.035,"n":5,"o":7.035,"t":"2026-10-22T17:15:00Z","v":800,"vw":7.038125},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-22T17:20:00Z","v":172,"vw":7.04},{"c":7.05,"h":7.05,"l":7.0407,"n":12,"o":7.05,"t":"2026-10-22T17:25:00Z","v":14702,"vw":7.046866},{"c":7.035,"h":7.04,"l":7.035,"n":5,"o":7.04,"t":"2026-10-22T17:30:00Z","v":403,"vw":7.0375},{"c":7.025,"h":7.045,"l":7.0205,"n":14,"o":7.045,"t":"2026-10-22T17:35:00Z","v":4606,"vw":7.025854},{"c":7.02,"h":7.02,"l":7.015,"n":3,"o":7.015,"t":"2026-10-22T17:40:00Z","v":302,"vw":7.018333},{"c":7.02,"h":7.025,"l":7.015,"n":5,"o":7.025,"t":"2026-10-22T17:50:00Z","v":543,"vw":7.02},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-22T17:55:00Z","v":602,"vw":7.01},{"c":6.99,"h":7.015,"l":6.99,"n":18,"o":7.01,"t":"2026-10-22T18:00:00Z","v":1520,"vw":7.007868},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-22T18:05:00Z","v":100,"vw":6.995},{"c":6.98,"h":6.98,"l":6.975,"n":20,"o":6.98,"t":"2026-10-22T18:10:00Z","v":5462,"vw":6.979906},{"c":6.99,"h":6.99,"l":6.98,"n":15,"o":6.98,"t":"2026-10-22T18:15:00Z","v":10502,"vw":6.983074},{"c":6.98,"h":6.985,"l":6.98,"n":4,"o":6.985,"t":"2026-10-22T18:25:00Z","v":247,"vw":6.982959},{"c":6.985,"h":6.985,"l":6.975,"n":2,"o":6.975,"t":"2026-10-22T18:30:00Z","v":300,"vw":6.981667},{"c":6.99,"h":6.995,"l":6.985,"n":5,"o":6.995,"t":"2026-10-22T18:35:00Z","v":501,"vw":6.99},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-22T18:45:00Z","v":200,"vw":6.995},{"c":7,"h":7.005,"l":7,"n":2,"o":7.005,"t":"2026-10-22T18:50:00Z","v":226,"vw":7.002212},{"c":7,"h":7,"l":6.995,"n":9,"o":7,"t":"2026-10-22T18:55:00Z","v":1119,"vw":6.9995},{"c":7,"h":7,"l":6.995,"n":6,"o":6.995,"t":"2026-10-22T19:00:00Z","v":4600,"vw":6.995326},{"c":6.995,"h":7,"l":6.995,"n":6,"o":7,"t":"2026-10-22T19:05:00Z","v":949,"vw":6.99615},{"c":6.99,"h":7,"l":6.985,"n":13,"o":7,"t":"2026-10-22T19:10:00Z","v":2710,"vw":6.991731},{"c":7.02,"h":7.02,"l":7.005,"n":9,"o":7.005,"t":"2026-10-22T19:15:00Z","v":1097,"vw":7.0135},{"c":7.025,"h":7.03,"l":7.015,"n":13,"o":7.015,"t":"2026-10-22T19:20:00Z","v":1592,"vw":7.024693},{"c":7.025,"h":7.03,"l":7.025,"n":9,"o":7.025,"t":"2026-10-22T19:25:00Z","v":1302,"vw":7.029165},{"c":7.015,"h":7.015,"l":7.015,"n":2,"o":7.015,"t":"2026-10-22T19:30:00Z","v":115,"vw":7.015},{"c":7.005,"h":7.015,"l":7.005,"n":12,"o":7.015,"t":"2026-10-22T19:35:00Z","v":1134,"vw":7.009549},{"c":6.995,"h":7,"l":6.991,"n":10,"o":7,"t":"2026-10-22T19:40:00Z","v":1401,"vw":6.997216},{"c":6.98,"h":6.99,"l":6.975,"n":27,"o":6.99,"t":"2026-10-22T19:45:00Z","v":6961,"vw":6.982574},{"c":7.01,"h":7.01,"l":6.99,"n":21,"o":6.99,"t":"2026-10-22T19:50:00Z","v":2992,"vw":7.000005},{"c":6.99,"h":7.01,"l":6.99,"n":35,"o":7.005,"t":"2026-10-22T19:55:00Z","v":14065,"vw":6.999057},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-22T20:00:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-22T20:05:00Z","v":550,"vw":7},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-22T20:15:00Z","v":210,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-22T20:30:00Z","v":1000,"vw":6.97}],"history":[{"c":15.81,"h":15.979,"l":15.76,"n":3535,"o":15.88,"t":"2025-05-22T04:00:00Z","v":286498,"vw":15.862543},{"c":15.33,"h":15.599,"l":15.321,"n":3983,"o":15.405,"t":"2025-05-23T04:00:00Z","v":277350,"vw":15.472943},{"c":15.2771,"h":15.38,"l":15.12,"n":2356,"o":15.33,"t":"2025-05-27T04:00:00Z","v":238144,"vw":15.297268},{"c":14.55,"h":15.1,"l":14.55,"n":1308,"o":15.1,"t":"2025-05-28T04:00:00Z","v":131175,"vw":14.766181},{"c":14.8068,"h":15.07,"l":14.75,"n":776,"o":15.05,"t":"2025-05-29T04:00:00Z","v":65584,"vw":14.912388},{"c":14.22,"h":14.39,"l":13.995,"n":1012,"o":14.31,"t":"2025-05-30T04:00:00Z","v":114758,"vw":14.220703},{"c":14.11,"h":14.19,"l":13.923,"n":954,"o":13.99,"t":"2025-06-02T04:00:00Z","v":148664,"vw":14.078823},{"c":14.8403,"h":14.8403,"l":14.3504,"n":833,"o":14.46,"t":"2025-06-03T04:00:00Z","v":133034,"vw":14.628404},{"c":14.4,"h":14.73,"l":14.39,"n":709,"o":14.61,"t":"2025-06-04T04:00:00Z","v":90218,"vw":14.573869},{"c":13.89,"h":14.4699,"l":13.82,"n":716,"o":14.46,"t":"2025-06-05T04:00:00Z","v":59889,"vw":14.133486},{"c":14.17,"h":14.24,"l":14.09,"n":443,"o":14.1,"t":"2025-06-06T04:00:00Z","v":36741,"vw":14.142499},{"c":14.98,"h":15.05,"l":14.59,"n":711,"o":14.7,"t":"2025-06-09T04:00:00Z","v":124436,"vw":14.830373},{"c":14.93,"h":15.049,"l":14.7645,"n":669,"o":15.01,"t":"2025-06-10T04:00:00Z","v":87213,"vw":14.906733},{"c":14.92,"h":15.25,"l":14.894,"n":942,"o":15.16,"t":"2025-06-11T04:00:00Z","v":194899,"vw":15.140273},{"c":14.34,"h":14.679,"l":14.34,"n":707,"o":14.55,"t":"2025-06-12T04:00:00Z","v":91736,"vw":14.573515},{"c":13.82,"h":14.0599,"l":13.76,"n":851,"o":13.95,"t":"2025-06-13T04:00:00Z","v":104953,"vw":13.911784},{"c":15.21,"h":15.21,"l":14.615,"n":991,"o":14.68,"t":"2025-06-16T04:00:00Z","v":139028,"vw":14.909493},{"c":14.21,"h":14.4798,"l":13.925,"n":1020,"o":14.42,"t":"2025-06-17T04:00:00Z","v":135711,"vw":14.286074},{"c":13.9,"h":14.02,"l":13.73,"n":860,"o":13.77,"t":"2025-06-18T04:00:00Z","v":118064,"vw":13.912452},{"c":13.73,"h":14.09,"l":13.51,"n":812,"o":14.09,"t":"2025-06-20T04:00:00Z","v":132024,"vw":13.768943},{"c":13.25,"h":13.32,"l":12.69,"n":1234,"o":12.93,"t":"2025-06-23T04:00:00Z","v":165445,"vw":13.009418},{"c":14.3,"h":14.3,"l":13.965,"n":812,"o":14.07,"t":"2025-06-24T04:00:00Z","v":133157,"vw":14.118152},{"c":14.19,"h":14.46,"l":14,"n":804,"o":14.26,"t":"2025-06-25T04:00:00Z","v":137806,"vw":14.176348},{"c":13.64,"h":13.84,"l":13.49,"n":916,"o":13.84,"t":"2025-06-26T04:00:00Z","v":121010,"vw":13.646229},{"c":13.42,"h":13.63,"l":13.295,"n":732,"o":13.39,"t":"2025-06-27T04:00:00Z","v":73120,"vw":13.419244},{"c":14.93,"h":14.945,"l":13.9621,"n":1203,"o":14.03,"t":"2025-06-30T04:00:00Z","v":235253,"vw":14.328046},{"c":13.84,"h":14.185,"l":13.84,"n":891,"o":14.07,"t":"2025-07-01T04:00:00Z","v":99110,"vw":14.038931},{"c":14.535,"h":14.6399,"l":13.94,"n":891,"o":13.94,"t":"2025-07-02T04:00:00Z","v":111887,"vw":14.379107},{"c":14.52,"h":14.83,"l":14.36,"n":954,"o":14.64,"t":"2025-07-03T04:00:00Z","v":112327,"vw":14.613448},{"c":14.78,"h":15.109,"l":14.64,"n":1913,"o":14.71,"t":"2025-07-07T04:00:00Z","v":258569,"vw":14.872467},{"c":14.92,"h":14.92,"l":14.6172,"n":1492,"o":14.7,"t":"2025-07-08T04:00:00Z","v":217117,"vw":14.824356},{"c":15.54,"h":15.57,"l":15.1001,"n":1714,"o":15.3,"t":"2025-07-09T04:00:00Z","v":302070,"vw":15.318175},{"c":16.08,"h":16.08,"l":15.5,"n":2918,"o":15.69,"t":"2025-07-10T04:00:00Z","v":563411,"vw":15.792707},{"c":18.34,"h":19.1114,"l":17.3023,"n":8591,"o":17.46,"t":"2025-07-11T04:00:00Z","v":1636293,"vw":17.995094},{"c":18.82,"h":19.55,"l":18.66,"n":10409,"o":19.07,"t":"2025-07-14T04:00:00Z","v":1406042,"vw":19.146023},{"c":18.42,"h":18.91,"l":18.21,"n":3878,"o":18.74,"t":"2025-07-15T04:00:00Z","v":563030,"vw":18.628518},{"c":19.67,"h":19.78,"l":18.93,"n":4946,"o":19.16,"t":"2025-07-16T04:00:00Z","v":967380,"vw":19.388701},{"c":21.31,"h":21.84,"l":20.4,"n":11035,"o":20.71,"t":"2025-07-17T04:00:00Z","v":2087255,"vw":21.076334},{"c":22.1,"h":22.82,"l":21.51,"n":13592,"o":22.45,"t":"2025-07-18T04:00:00Z","v":1806482,"vw":22.188663},{"c":22.84,"h":23.529,"l":22.5901,"n":13318,"o":22.64,"t":"2025-07-21T04:00:00Z","v":2117666,"vw":23.084776},{"c":22.87,"h":23.155,"l":22.0528,"n":7240,"o":22.65,"t":"2025-07-22T04:00:00Z","v":1091208,"vw":22.661649},{"c":20.69,"h":21.82,"l":20.41,"n":14812,"o":21.82,"t":"2025-07-23T04:00:00Z","v":1661851,"vw":21.132828},{"c":20.61,"h":20.94,"l":19.96,"n":7261,"o":20.37,"t":"2025-07-24T04:00:00Z","v":927321,"vw":20.528469},{"c":19.5,"h":19.9772,"l":19.08,"n":6128,"o":19.89,"t":"2025-07-25T04:00:00Z","v":844604,"vw":19.494902},{"c":20.05,"h":20.35,"l":19.75,"n":6115,"o":20.22,"t":"2025-07-28T04:00:00Z","v":814584,"vw":20.094786},{"c":19.74,"h":20.0899,"l":19.33,"n":3471,"o":20.08,"t":"2025-07-29T04:00:00Z","v":468098,"vw":19.794915},{"c":19.55,"h":19.95,"l":18.9,"n":3501,"o":19.42,"t":"2025-07-30T04:00:00Z","v":424983,"vw":19.523104},{"c":19.23,"h":19.7683,"l":19.2193,"n":3254,"o":19.6,"t":"2025-07-31T04:00:00Z","v":410007,"vw":19.457313},{"c":18.9,"h":19.2099,"l":18.38,"n":3449,"o":18.81,"t":"2025-08-01T04:00:00Z","v":499847,"vw":18.796914},{"c":19.17,"h":19.42,"l":18.83,"n":3236,"o":18.89,"t":"2025-08-04T04:00:00Z","v":476494,"vw":19.157359},{"c":18.48,"h":19.12,"l":18.47,"n":2991,"o":19.1,"t":"2025-08-05T04:00:00Z","v":387068,"vw":18.744254},{"c":18.89,"h":18.96,"l":18.4,"n":2170,"o":18.51,"t":"2025-08-06T04:00:00Z","v":251818,"vw":18.711352},{"c":19.46,"h":19.52,"l":18.9,"n":3735,"o":19.31,"t":"2025-08-07T04:00:00Z","v":646325,"vw":19.262226},{"c":21.02,"h":21.17,"l":20.15,"n":7657,"o":20.92,"t":"2025-08-08T04:00:00Z","v":1456868,"vw":20.671475},{"c":19.74,"h":20.33,"l":19.74,"n":5937,"o":20.09,"t":"2025-08-11T04:00:00Z","v":754956,"vw":20.105732},{"c":20.73,"h":20.73,"l":19.83,"n":4340,"o":20.07,"t":"2025-08-12T04:00:00Z","v":625216,"vw":20.226799},{"c":20.6,"h":20.979,"l":20.2901,"n":4894,"o":20.96,"t":"2025-08-13T04:00:00Z","v":978492,"vw":20.693337},{"c":19.24,"h":19.7399,"l":19.12,"n":5692,"o":19.51,"t":"2025-08-14T04:00:00Z","v":767403,"vw":19.414333},{"c":19.2068,"h":19.51,"l":18.8,"n":3041,"o":19.49,"t":"2025-08-15T04:00:00Z","v":573508,"vw":19.181005},{"c":19.28,"h":19.31,"l":18.565,"n":2940,"o":18.8,"t":"2025-08-18T04:00:00Z","v":408131,"vw":18.818639},{"c":17.93,"h":19.029,"l":17.9,"n":3870,"o":18.95,"t":"2025-08-19T04:00:00Z","v":546879,"vw":18.343629},{"c":18.69,"h":18.7,"l":17.586,"n":2389,"o":17.98,"t":"2025-08-20T04:00:00Z","v":405703,"vw":18.098898},{"c":17.88,"h":18.2453,"l":17.75,"n":2204,"o":18.17,"t":"2025-08-21T04:00:00Z","v":333950,"vw":18.107789},{"c":19.16,"h":19.3699,"l":17.52,"n":4209,"o":17.56,"t":"2025-08-22T04:00:00Z","v":662933,"vw":18.894497},{"c":17.92,"h":18.52,"l":17.85,"n":4471,"o":18.48,"t":"2025-08-25T04:00:00Z","v":726816,"vw":18.311357},{"c":19.04,"h":19.18,"l":17.9257,"n":3241,"o":18.01,"t":"2025-08-26T04:00:00Z","v":551973,"vw":18.405493},{"c":18.5,"h":18.799,"l":18.43,"n":2760,"o":18.58,"t":"2025-08-27T04:00:00Z","v":483611,"vw":18.637064},{"c":18.16,"h":18.61,"l":18.14,"n":3136,"o":18.58,"t":"2025-08-28T04:00:00Z","v":300149,"vw":18.452551},{"c":17.305,"h":17.69,"l":17.24,"n":5071,"o":17.69,"t":"2025-08-29T04:00:00Z","v":619222,"vw":17.448738},{"c":17.37,"h":17.4585,"l":17.015,"n":4008,"o":17.09,"t":"2025-09-02T04:00:00Z","v":609241,"vw":17.261292},{"c":17.6,"h":17.74,"l":17.47,"n":2922,"o":17.54,"t":"2025-09-03T04:00:00Z","v":757563,"vw":17.579647},{"c":17.07,"h":17.46,"l":17.07,"n":2062,"o":17.44,"t":"2025-09-04T04:00:00Z","v":216320,"vw":17.246069},{"c":17.59,"h":17.7,"l":17.1627,"n":2124,"o":17.57,"t":"2025-09-05T04:00:00Z","v":399960,"vw":17.441048},{"c":18.3,"h":18.37,"l":18.16,"n":3390,"o":18.29,"t":"2025-09-08T04:00:00Z","v":643745,"vw":18.276652},{"c":18.21,"h":18.54,"l":18.02,"n":2919,"o":18.47,"t":"2025-09-09T04:00:00Z","v":484204,"vw":18.244158},{"c":18.27,"h":18.55,"l":18.21,"n":2379,"o":18.42,"t":"2025-09-10T04:00:00Z","v":467330,"vw":18.406813},{"c":18.55,"h":18.5946,"l":18.3055,"n":2531,"o":18.36,"t":"2025-09-11T04:00:00Z","v":551120,"vw":18.416297},{"c":19.01,"h":19.02,"l":18.5,"n":4105,"o":18.62,"t":"2025-09-12T04:00:00Z","v":642358,"vw":18.711119},{"c":18.29,"h":18.6128,"l":18.29,"n":3463,"o":18.45,"t":"2025-09-15T04:00:00Z","v":532800,"vw":18.452175},{"c":18.71,"h":18.74,"l":18.3735,"n":2641,"o":18.64,"t":"2025-09-16T04:00:00Z","v":498648,"vw":18.574357},{"c":18.5,"h":18.84,"l":18.21,"n":2796,"o":18.52,"t":"2025-09-17T04:00:00Z","v":396193,"vw":18.483549},{"c":18.99,"h":19.13,"l":18.855,"n":3887,"o":19.05,"t":"2025-09-18T04:00:00Z","v":1104375,"vw":19.027557},{"c":18.21,"h":18.5531,"l":18.17,"n":3876,"o":18.52,"t":"2025-09-19T04:00:00Z","v":510315,"vw":18.376442},{"c":17.2,"h":17.465,"l":17.13,"n":5031,"o":17.35,"t":"2025-09-22T04:00:00Z","v":663217,"vw":17.317224},{"c":17.32,"h":17.57,"l":17.22,"n":5183,"o":17.4,"t":"2025-09-23T04:00:00Z","v":643219,"vw":17.364868},{"c":18.1,"h":18.18,"l":17.42,"n":2946,"o":17.45,"t":"2025-09-24T04:00:00Z","v":521972,"vw":17.783049},{"c":16.69,"h":17.3593,"l":16.52,"n":5441,"o":17.28,"t":"2025-09-25T04:00:00Z","v":773868,"vw":17.029174},{"c":16.92,"h":17.0399,"l":16.331,"n":3037,"o":16.58,"t":"2025-09-26T04:00:00Z","v":534466,"vw":16.664294},{"c":17.55,"h":17.7299,"l":17.23,"n":3445,"o":17.26,"t":"2025-09-29T04:00:00Z","v":426735,"vw":17.463319},{"c":17.28,"h":17.31,"l":17.01,"n":3668,"o":17.27,"t":"2025-09-30T04:00:00Z","v":683343,"vw":17.172472},{"c":17.84,"h":17.89,"l":17.61,"n":3699,"o":17.77,"t":"2025-10-01T04:00:00Z","v":535887,"vw":17.746374},{"c":18.66,"h":18.77,"l":17.76,"n":4309,"o":17.97,"t":"2025-10-02T04:00:00Z","v":679407,"vw":18.266207},{"c":18.28,"h":18.68,"l":18.16,"n":3789,"o":18.27,"t":"2025-10-03T04:00:00Z","v":567632,"vw":18.351225},{"c":18.19,"h":18.36,"l":17.98,"n":4148,"o":18.09,"t":"2025-10-06T04:00:00Z","v":638524,"vw":18.172553},{"c":17.19,"h":17.945,"l":17.14,"n":4730,"o":17.93,"t":"2025-10-07T04:00:00Z","v":630212,"vw":17.492459},{"c":17.48,"h":17.57,"l":17.1395,"n":2601,"o":17.24,"t":"2025-10-08T04:00:00Z","v":431720,"vw":17.345155},{"c":16.75,"h":17.03,"l":16.66,"n":4186,"o":17.03,"t":"2025-10-09T04:00:00Z","v":454523,"vw":16.845151},{"c":16.02,"h":17.04,"l":15.82,"n":6339,"o":16.98,"t":"2025-10-10T04:00:00Z","v":1069101,"vw":16.364727},{"c":15.71,"h":15.79,"l":15.3,"n":6369,"o":15.33,"t":"2025-10-13T04:00:00Z","v":1051662,"vw":15.53868},{"c":14.92,"h":15.19,"l":14.325,"n":4440,"o":14.54,"t":"2025-10-14T04:00:00Z","v":626094,"vw":14.806457},{"c":14.4,"h":15.02,"l":14.355,"n":4023,"o":14.845,"t":"2025-10-15T04:00:00Z","v":644585,"vw":14.630341},{"c":13.9,"h":14.6713,"l":13.805,"n":4268,"o":14.6,"t":"2025-10-16T04:00:00Z","v":718215,"vw":14.169082},{"c":13.7494,"h":13.8853,"l":13.3801,"n":3239,"o":13.53,"t":"2025-10-17T04:00:00Z","v":425263,"vw":13.625336},{"c":15.08,"h":15.26,"l":14.5,"n":3487,"o":14.66,"t":"2025-10-20T04:00:00Z","v":884034,"vw":14.746665},{"c":14.91,"h":15.14,"l":14.3896,"n":2993,"o":14.51,"t":"2025-10-21T04:00:00Z","v":476931,"vw":14.838163},{"c":14.17,"h":14.41,"l":14.06,"n":2798,"o":14.38,"t":"2025-10-22T04:00:00Z","v":340388,"vw":14.246683},{"c":14.34,"h":14.465,"l":14.2035,"n":1861,"o":14.32,"t":"2025-10-23T04:00:00Z","v":226723,"vw":14.337914},{"c":14.93,"h":14.99,"l":14.67,"n":3081,"o":14.88,"t":"2025-10-24T04:00:00Z","v":412564,"vw":14.85223},{"c":15.88,"h":16.0565,"l":15.487,"n":4029,"o":15.7,"t":"2025-10-27T04:00:00Z","v":552318,"vw":15.805777},{"c":15.75,"h":15.96,"l":15.53,"n":2917,"o":15.96,"t":"2025-10-28T04:00:00Z","v":464665,"vw":15.761949},{"c":15.37,"h":15.7599,"l":15.12,"n":4026,"o":15.74,"t":"2025-10-29T04:00:00Z","v":576184,"vw":15.494199},{"c":14.13,"h":14.78,"l":14.07,"n":4663,"o":14.78,"t":"2025-10-30T04:00:00Z","v":803458,"vw":14.441796},{"c":15.08,"h":15.13,"l":14.72,"n":3279,"o":14.87,"t":"2025-10-31T04:00:00Z","v":592423,"vw":14.918186},{"c":13.51,"h":14.39,"l":13.37,"n":6259,"o":14.33,"t":"2025-11-03T05:00:00Z","v":958198,"vw":13.835517},{"c":12.75,"h":13.737,"l":12.4003,"n":4926,"o":13.33,"t":"2025-11-04T05:00:00Z","v":963503,"vw":12.992228},{"c":13.96,"h":14.03,"l":13.25,"n":3635,"o":13.34,"t":"2025-11-05T05:00:00Z","v":608348,"vw":13.557005},{"c":12.94,"h":13.51,"l":12.86,"n":3342,"o":13.5,"t":"2025-11-06T05:00:00Z","v":431644,"vw":13.101189},{"c":13.98,"h":14,"l":12.7,"n":3520,"o":12.89,"t":"2025-11-07T05:00:00Z","v":548220,"vw":13.331161},{"c":15.17,"h":15.24,"l":14.74,"n":4558,"o":15.07,"t":"2025-11-10T05:00:00Z","v":799383,"vw":15.04434},{"c":14.18,"h":14.5632,"l":14.15,"n":2450,"o":14.45,"t":"2025-11-11T05:00:00Z","v":430248,"vw":14.328892},{"c":13.88,"h":14.42,"l":13.65,"n":2569,"o":14.41,"t":"2025-11-12T05:00:00Z","v":424881,"vw":13.936055},{"c":13.53,"h":14.8176,"l":13.4,"n":4064,"o":14.47,"t":"2025-11-13T05:00:00Z","v":618207,"vw":14.233782},{"c":13.3,"h":13.7553,"l":13.22,"n":2829,"o":13.3,"t":"2025-11-14T05:00:00Z","v":379481,"vw":13.519287},{"c":12.64,"h":13.515,"l":12.4206,"n":5229,"o":12.98,"t":"2025-11-17T05:00:00Z","v":969286,"vw":12.823882},{"c":13.11,"h":13.185,"l":12.7,"n":3014,"o":12.8,"t":"2025-11-18T05:00:00Z","v":566873,"vw":13.001683},{"c":12.05,"h":12.6301,"l":11.91,"n":5148,"o":12.38,"t":"2025-11-19T05:00:00Z","v":764873,"vw":12.147098},{"c":11.76,"h":12.57,"l":11.61,"n":3357,"o":12.5,"t":"2025-11-20T05:00:00Z","v":479723,"vw":12.003422},{"c":11.4,"h":11.7165,"l":11.0751,"n":4116,"o":11.28,"t":"2025-11-21T05:00:00Z","v":628187,"vw":11.400848},{"c":13.16,"h":13.3999,"l":12,"n":3757,"o":12.125,"t":"2025-11-24T05:00:00Z","v":798476,"vw":12.810709},{"c":12.86,"h":12.95,"l":12.561,"n":2776,"o":12.94,"t":"2025-11-25T05:00:00Z","v":692480,"vw":12.785403},{"c":13.02,"h":13.17,"l":12.56,"n":2678,"o":12.7,"t":"2025-11-26T05:00:00Z","v":457632,"vw":12.842095},{"c":12.69,"h":13.29,"l":12.66,"n":2502,"o":13.015,"t":"2025-11-28T05:00:00Z","v":457464,"vw":12.970072},{"c":11.73,"h":11.96,"l":11.58,"n":3774,"o":11.84,"t":"2025-12-01T05:00:00Z","v":670652,"vw":11.70656},{"c":12.64,"h":12.725,"l":11.99,"n":2752,"o":12,"t":"2025-12-02T05:00:00Z","v":569604,"vw":12.495883},{"c":12.82,"h":12.84,"l":12.5735,"n":1770,"o":12.66,"t":"2025-12-03T05:00:00Z","v":338141,"vw":12.702753},{"c":12.2892,"h":12.59,"l":12.08,"n":2460,"o":12.49,"t":"2025-12-04T05:00:00Z","v":336352,"vw":12.353394},{"c":11.77,"h":12.26,"l":11.73,"n":2852,"o":12.04,"t":"2025-12-05T05:00:00Z","v":538524,"vw":11.997398},{"c":12.1525,"h":12.2987,"l":12.011,"n":1549,"o":12.2,"t":"2025-12-08T05:00:00Z","v":217431,"vw":12.135157},{"c":12.34,"h":12.7,"l":11.94,"n":2398,"o":11.95,"t":"2025-12-09T05:00:00Z","v":422791,"vw":12.42937},{"c":12.03,"h":12.29,"l":11.87,"n":2127,"o":12.02,"t":"2025-12-10T05:00:00Z","v":404303,"vw":12.082128},{"c":11.77,"h":11.81,"l":11.545,"n":2322,"o":11.67,"t":"2025-12-11T05:00:00Z","v":453979,"vw":11.697847},{"c":11.6576,"h":11.8839,"l":11.47,"n":2022,"o":11.85,"t":"2025-12-12T05:00:00Z","v":473864,"vw":11.626853},{"c":10.94,"h":11.505,"l":10.855,"n":2878,"o":11.46,"t":"2025-12-15T05:00:00Z","v":492104,"vw":11.074189},{"c":11.19,"h":11.29,"l":11.08,"n":2771,"o":11.15,"t":"2025-12-16T05:00:00Z","v":741591,"vw":11.170411},{"c":10.8724,"h":11.52,"l":10.71,"n":2771,"o":11.17,"t":"2025-12-17T05:00:00Z","v":737134,"vw":11.061057},{"c":10.44,"h":11.21,"l":10.44,"n":3976,"o":11.065,"t":"2025-12-18T05:00:00Z","v":1014012,"vw":10.741552},{"c":11.07,"h":11.115,"l":10.81,"n":2299,"o":10.86,"t":"2025-12-19T05:00:00Z","v":506219,"vw":10.963553},{"c":10.9928,"h":11.2799,"l":10.955,"n":2638,"o":11.22,"t":"2025-12-22T05:00:00Z","v":478297,"vw":11.108801},{"c":10.89,"h":10.97,"l":10.8,"n":1797,"o":10.87,"t":"2025-12-23T05:00:00Z","v":345184,"vw":10.905889},{"c":10.7248,"h":10.825,"l":10.69,"n":1215,"o":10.82,"t":"2025-12-24T05:00:00Z","v":205766,"vw":10.763258},{"c":10.71,"h":10.85,"l":10.56,"n":1936,"o":10.84,"t":"2025-12-26T05:00:00Z","v":360722,"vw":10.665278},{"c":10.67,"h":10.86,"l":10.67,"n":1790,"o":10.78,"t":"2025-12-29T05:00:00Z","v":499233,"vw":10.739156},{"c":10.7859,"h":10.9001,"l":10.75,"n":1718,"o":10.75,"t":"2025-12-30T05:00:00Z","v":375333,"vw":10.808633},{"c":10.57,"h":10.8194,"l":10.4707,"n":1526,"o":10.81,"t":"2025-12-31T05:00:00Z","v":390015,"vw":10.631483},{"c":11.48,"h":11.57,"l":10.92,"n":3697,"o":11,"t":"2026-01-02T05:00:00Z","v":611936,"vw":11.42987},{"c":13.44,"h":13.62,"l":12.27,"n":5402,"o":12.27,"t":"2026-01-05T05:00:00Z","v":1207168,"vw":13.023317},{"c":13.09,"h":13.89,"l":12.77,"n":5502,"o":13.85,"t":"2026-01-06T05:00:00Z","v":1408939,"vw":13.179806},{"c":12.6,"h":12.93,"l":12.56,"n":2686,"o":12.8,"t":"2026-01-07T05:00:00Z","v":438701,"vw":12.715173},{"c":12.31,"h":12.53,"l":11.95,"n":3054,"o":12,"t":"2026-01-08T05:00:00Z","v":433262,"vw":12.280413},{"c":12.06,"h":12.49,"l":12.01,"n":2015,"o":12.14,"t":"2026-01-09T05:00:00Z","v":326983,"vw":12.196749},{"c":11.92,"h":12.1999,"l":11.879,"n":2312,"o":11.88,"t":"2026-01-12T05:00:00Z","v":474510,"vw":12.001544},{"c":12.35,"h":12.445,"l":11.95,"n":3186,"o":12.05,"t":"2026-01-13T05:00:00Z","v":836577,"vw":12.237431},{"c":12.43,"h":12.5952,"l":12.3,"n":2204,"o":12.38,"t":"2026-01-14T05:00:00Z","v":419418,"vw":12.460593},{"c":11.89,"h":12.28,"l":11.87,"n":1937,"o":12.28,"t":"2026-01-15T05:00:00Z","v":338331,"vw":12.03334},{"c":11.99,"h":12.035,"l":11.7046,"n":2154,"o":11.93,"t":"2026-01-16T05:00:00Z","v":533134,"vw":11.863196},{"c":10.97,"h":11.17,"l":10.92,"n":2806,"o":11.06,"t":"2026-01-20T05:00:00Z","v":495371,"vw":11.014792},{"c":11.38,"h":11.41,"l":10.76,"n":3324,"o":11.06,"t":"2026-01-21T05:00:00Z","v":616397,"vw":11.154338},{"c":11.05,"h":11.14,"l":10.94,"n":1709,"o":11.08,"t":"2026-01-22T05:00:00Z","v":459971,"vw":11.057333},{"c":11.04,"h":11.3,"l":10.86,"n":1296,"o":10.96,"t":"2026-01-23T05:00:00Z","v":169719,"vw":11.047117},{"c":10.9,"h":11.18,"l":10.875,"n":1764,"o":10.94,"t":"2026-01-26T05:00:00Z","v":313342,"vw":11.019524},{"c":11.05,"h":11.0808,"l":10.795,"n":1489,"o":10.86,"t":"2026-01-27T05:00:00Z","v":298149,"vw":10.904795},{"c":11.02,"h":11.09,"l":10.915,"n":1490,"o":11.04,"t":"2026-01-28T05:00:00Z","v":253987,"vw":11.003147},{"c":10.34,"h":10.7,"l":10.21,"n":3057,"o":10.65,"t":"2026-01-29T05:00:00Z","v":632598,"vw":10.410343},{"c":9.97,"h":10.235,"l":9.83,"n":2879,"o":10.07,"t":"2026-01-30T05:00:00Z","v":459585,"vw":10.078108},{"c":9.27,"h":9.5,"l":9.25,"n":2800,"o":9.38,"t":"2026-02-02T05:00:00Z","v":483914,"vw":9.399624},{"c":9.28,"h":9.36,"l":8.75,"n":3684,"o":9.24,"t":"2026-02-03T05:00:00Z","v":723656,"vw":9.058535},{"c":8.8,"h":9.01,"l":8.62,"n":2795,"o":8.99,"t":"2026-02-04T05:00:00Z","v":360011,"vw":8.813796},{"c":6.8,"h":7.92,"l":6.5,"n":10996,"o":7.8,"t":"2026-02-05T05:00:00Z","v":2624900,"vw":7.14876},{"c":8.3,"h":8.83,"l":8.07,"n":5067,"o":8.07,"t":"2026-02-06T05:00:00Z","v":1474923,"vw":8.450626},{"c":8.32,"h":8.385,"l":8.0201,"n":3255,"o":8.06,"t":"2026-02-09T05:00:00Z","v":571765,"vw":8.24718},{"c":8,"h":8.175,"l":7.97,"n":2465,"o":8.1,"t":"2026-02-10T05:00:00Z","v":530180,"vw":8.061994},{"c":7.9,"h":7.9609,"l":7.68,"n":2273,"o":7.96,"t":"2026-02-11T05:00:00Z","v":423131,"vw":7.831821},{"c":7.7316,"h":8,"l":7.7,"n":1728,"o":7.97,"t":"2026-02-12T05:00:00Z","v":280315,"vw":7.790525},{"c":8.09,"h":8.16,"l":7.86,"n":1904,"o":7.9,"t":"2026-02-13T05:00:00Z","v":359065,"vw":8.060326},{"c":8.51,"h":8.535,"l":8.15,"n":1949,"o":8.3,"t":"2026-02-17T05:00:00Z","v":472477,"vw":8.433613},{"c":8.1,"h":8.5,"l":8.1,"n":1888,"o":8.35,"t":"2026-02-18T05:00:00Z","v":296928,"vw":8.257883},{"c":8.04,"h":8.09,"l":7.89,"n":1940,"o":7.97,"t":"2026-02-19T05:00:00Z","v":283009,"vw":8.013621},{"c":8.1,"h":8.21,"l":7.965,"n":1604,"o":7.99,"t":"2026-02-20T05:00:00Z","v":245410,"vw":8.116391},{"c":7.75,"h":7.94,"l":7.69,"n":1745,"o":7.9,"t":"2026-02-23T05:00:00Z","v":238282,"vw":7.78982},{"c":7.73,"h":7.79,"l":7.49,"n":1301,"o":7.54,"t":"2026-02-24T05:00:00Z","v":323256,"vw":7.72682},{"c":8.33,"h":8.42,"l":8.0638,"n":2108,"o":8.1,"t":"2026-02-25T05:00:00Z","v":865158,"vw":8.329067},{"c":7.9473,"h":8.23,"l":7.87,"n":2206,"o":8.22,"t":"2026-02-26T05:00:00Z","v":532533,"vw":7.977992},{"c":7.7,"h":7.82,"l":7.61,"n":1750,"o":7.77,"t":"2026-02-27T05:00:00Z","v":276076,"vw":7.713904},{"c":7.94,"h":8.08,"l":7.615,"n":1732,"o":7.62,"t":"2026-03-02T05:00:00Z","v":287806,"vw":7.9104},{"c":7.7157,"h":7.89,"l":7.62,"n":1543,"o":7.71,"t":"2026-03-03T05:00:00Z","v":200452,"vw":7.738836},{"c":8.32,"h":8.39,"l":8,"n":2017,"o":8.03,"t":"2026-03-04T05:00:00Z","v":936729,"vw":8.311265},{"c":8.06,"h":8.21,"l":7.965,"n":1837,"o":8.14,"t":"2026-03-05T05:00:00Z","v":277579,"vw":8.05158},{"c":7.7364,"h":7.81,"l":7.68,"n":1376,"o":7.81,"t":"2026-03-06T05:00:00Z","v":241320,"vw":7.739354},{"c":7.81,"h":7.875,"l":7.72,"n":1312,"o":7.77,"t":"2026-03-09T04:00:00Z","v":182500,"vw":7.779342},{"c":7.8714,"h":8.21,"l":7.855,"n":1675,"o":7.98,"t":"2026-03-10T04:00:00Z","v":491450,"vw":8.095383},{"c":7.9,"h":8.03,"l":7.8165,"n":1146,"o":7.93,"t":"2026-03-11T04:00:00Z","v":179536,"vw":7.918969},{"c":7.85,"h":7.9187,"l":7.78,"n":922,"o":7.88,"t":"2026-03-12T04:00:00Z","v":138370,"vw":7.853067},{"c":7.99,"h":8.27,"l":7.915,"n":1417,"o":8.19,"t":"2026-03-13T04:00:00Z","v":304721,"vw":8.06698},{"c":8.72,"h":8.78,"l":8.375,"n":2124,"o":8.4,"t":"2026-03-16T04:00:00Z","v":642993,"vw":8.570019},{"c":8.72,"h":8.765,"l":8.505,"n":1410,"o":8.59,"t":"2026-03-17T04:00:00Z","v":341445,"vw":8.645984},{"c":8.2483,"h":8.37,"l":8.17,"n":2545,"o":8.34,"t":"2026-03-18T04:00:00Z","v":477518,"vw":8.260345},{"c":8.1963,"h":8.2599,"l":8.07,"n":1117,"o":8.16,"t":"2026-03-19T04:00:00Z","v":185623,"vw":8.160525},{"c":8.13,"h":8.2,"l":8.085,"n":826,"o":8.2,"t":"2026-03-20T04:00:00Z","v":103277,"vw":8.142156},{"c":8.13,"h":8.3,"l":8.07,"n":1501,"o":8.08,"t":"2026-03-23T04:00:00Z","v":240269,"vw":8.166743},{"c":7.855,"h":8.0299,"l":7.83,"n":1418,"o":8.01,"t":"2026-03-24T04:00:00Z","v":381657,"vw":7.892934},{"c":7.9788,"h":8.085,"l":7.935,"n":755,"o":8.07,"t":"2026-03-25T04:00:00Z","v":90815,"vw":8.010146},{"c":7.617,"h":7.82,"l":7.56,"n":914,"o":7.79,"t":"2026-03-26T04:00:00Z","v":142907,"vw":7.697216},{"c":7.49,"h":7.59,"l":7.45,"n":957,"o":7.57,"t":"2026-03-27T04:00:00Z","v":216484,"vw":7.505857},{"c":7.46,"h":7.645,"l":7.43,"n":924,"o":7.63,"t":"2026-03-30T04:00:00Z","v":175096,"vw":7.534225},{"c":7.58,"h":7.5978,"l":7.4,"n":1168,"o":7.46,"t":"2026-03-31T04:00:00Z","v":155804,"vw":7.518417},{"c":7.63,"h":7.72,"l":7.59,"n":593,"o":7.66,"t":"2026-04-01T04:00:00Z","v":113528,"vw":7.644194},{"c":7.3675,"h":7.3806,"l":7.22,"n":981,"o":7.27,"t":"2026-04-02T04:00:00Z","v":164633,"vw":7.307439},{"c":7.56,"h":7.63,"l":7.53,"n":886,"o":7.6,"t":"2026-04-06T04:00:00Z","v":191220,"vw":7.57171},{"c":7.4052,"h":7.415,"l":7.3,"n":793,"o":7.37,"t":"2026-04-07T04:00:00Z","v":399632,"vw":7.360359},{"c":7.64,"h":7.819,"l":7.585,"n":837,"o":7.81,"t":"2026-04-08T04:00:00Z","v":151177,"vw":7.66772},{"c":7.6494,"h":7.67,"l":7.45,"n":727,"o":7.52,"t":"2026-04-09T04:00:00Z","v":111975,"vw":7.609719},{"c":7.6879,"h":7.6916,"l":7.56,"n":599,"o":7.6,"t":"2026-04-10T04:00:00Z","v":120455,"vw":7.647802},{"c":7.64,"h":7.655,"l":7.49,"n":988,"o":7.51,"t":"2026-04-13T04:00:00Z","v":218014,"vw":7.554203},{"c":7.67,"h":7.8693,"l":7.6341,"n":952,"o":7.76,"t":"2026-04-14T04:00:00Z","v":157523,"vw":7.75045},{"c":7.91,"h":7.945,"l":7.68,"n":974,"o":7.73,"t":"2026-04-15T04:00:00Z","v":183688,"vw":7.793673},{"c":8.27,"h":8.28,"l":7.86,"n":1557,"o":8.06,"t":"2026-04-16T04:00:00Z","v":310373,"vw":8.067847},{"c":8.38,"h":8.52,"l":8.267,"n":1470,"o":8.29,"t":"2026-04-17T04:00:00Z","v":320177,"vw":8.381468},{"c":8.065,"h":8.1,"l":7.95,"n":973,"o":8.05,"t":"2026-04-20T04:00:00Z","v":158789,"vw":8.049318},{"c":7.9708,"h":8.135,"l":7.95,"n":923,"o":8.08,"t":"2026-04-21T04:00:00Z","v":140192,"vw":8.036225},{"c":8.09,"h":8.22,"l":8.075,"n":816,"o":8.16,"t":"2026-04-22T04:00:00Z","v":169142,"vw":8.157704},{"c":8.03,"h":8.09,"l":7.9464,"n":1183,"o":7.96,"t":"2026-04-23T04:00:00Z","v":206992,"vw":8.026195},{"c":8.0753,"h":8.13,"l":8.03,"n":618,"o":8.1,"t":"2026-04-24T04:00:00Z","v":93429,"vw":8.077032},{"c":7.82,"h":7.915,"l":7.76,"n":1118,"o":7.9,"t":"2026-04-27T04:00:00Z","v":166304,"vw":7.840161},{"c":7.76,"h":7.7799,"l":7.67,"n":669,"o":7.72,"t":"2026-04-28T04:00:00Z","v":80333,"vw":7.724389},{"c":7.5799,"h":7.72,"l":7.545,"n":792,"o":7.71,"t":"2026-04-29T04:00:00Z","v":292346,"vw":7.591887},{"c":7.68,"h":7.7,"l":7.64,"n":732,"o":7.65,"t":"2026-04-30T04:00:00Z","v":186047,"vw":7.666339},{"c":7.81,"h":7.85,"l":7.78,"n":705,"o":7.78,"t":"2026-05-01T04:00:00Z","v":112805,"vw":7.816162},{"c":7.825,"h":7.92,"l":7.79,"n":870,"o":7.81,"t":"2026-05-04T04:00:00Z","v":181562,"vw":7.854519},{"c":7.915,"h":7.95,"l":7.875,"n":692,"o":7.92,"t":"2026-05-05T04:00:00Z","v":137929,"vw":7.908218},{"c":8.01,"h":8.0377,"l":7.9299,"n":1041,"o":8,"t":"2026-05-06T04:00:00Z","v":206006,"vw":7.993305},{"c":7.7672,"h":7.92,"l":7.75,"n":989,"o":7.92,"t":"2026-05-07T04:00:00Z","v":258138,"vw":7.799867},{"c":7.94,"h":7.985,"l":7.74,"n":743,"o":7.76,"t":"2026-05-08T04:00:00Z","v":144808,"vw":7.852842},{"c":8.29,"h":8.335,"l":8.135,"n":1305,"o":8.19,"t":"2026-05-11T04:00:00Z","v":322090,"vw":8.231123},{"c":8.06,"h":8.12,"l":7.95,"n":990,"o":8.11,"t":"2026-05-12T04:00:00Z","v":205349,"vw":8.032942},{"c":7.94,"h":8.04,"l":7.8999,"n":967,"o":8.04,"t":"2026-05-13T04:00:00Z","v":134129,"vw":7.969751},{"c":8.49,"h":8.67,"l":8.05,"n":1791,"o":8.09,"t":"2026-05-14T04:00:00Z","v":351913,"vw":8.446701},{"c":8.02,"h":8.15,"l":7.99,"n":1030,"o":8.15,"t":"2026-05-15T04:00:00Z","v":219335,"vw":8.042506},{"c":7.76,"h":7.765,"l":7.63,"n":1145,"o":7.76,"t":"2026-05-18T04:00:00Z","v":311440,"vw":7.695438},{"c":7.575,"h":7.7,"l":7.57,"n":727,"o":7.64,"t":"2026-05-19T04:00:00Z","v":121422,"vw":7.624197},{"c":7.63,"h":7.685,"l":7.58,"n":625,"o":7.62,"t":"2026-05-20T04:00:00Z","v":112397,"vw":7.637236},{"c":7.685,"h":7.715,"l":7.53,"n":799,"o":7.62,"t":"2026-05-21T04:00:00Z","v":97070,"vw":7.610044},{"c":7.46,"h":7.61,"l":7.43,"n":1188,"o":7.61,"t":"2026-05-22T04:00:00Z","v":162504,"vw":7.512582},{"c":7.41,"h":7.5981,"l":7.385,"n":1086,"o":7.52,"t":"2026-05-26T04:00:00Z","v":159079,"vw":7.483068},{"c":7.3888,"h":7.45,"l":7.32,"n":716,"o":7.37,"t":"2026-05-27T04:00:00Z","v":105881,"vw":7.376446},{"c":7.3052,"h":7.425,"l":7.155,"n":948,"o":7.19,"t":"2026-05-28T04:00:00Z","v":209673,"vw":7.275245},{"c":7.3349,"h":7.4029,"l":7.2,"n":822,"o":7.249,"t":"2026-05-29T04:00:00Z","v":152116,"vw":7.328902},{"c":7.2147,"h":7.24,"l":7.1042,"n":1017,"o":7.2,"t":"2026-06-01T04:00:00Z","v":130095,"vw":7.177295},{"c":6.7894,"h":7.03,"l":6.6901,"n":1505,"o":7.03,"t":"2026-06-02T04:00:00Z","v":279829,"vw":6.891212},{"c":6.6862,"h":6.8476,"l":6.67,"n":945,"o":6.81,"t":"2026-06-03T04:00:00Z","v":212463,"vw":6.760262},{"c":6.53,"h":6.565,"l":6.43,"n":1145,"o":6.49,"t":"2026-06-04T04:00:00Z","v":244781,"vw":6.505879},{"c":6.1151,"h":6.291,"l":5.935,"n":1643,"o":6.28,"t":"2026-06-05T04:00:00Z","v":324899,"vw":6.121929},{"c":6.55,"h":6.585,"l":6.42,"n":916,"o":6.45,"t":"2026-06-08T04:00:00Z","v":196342,"vw":6.503421},{"c":6.31,"h":6.445,"l":6.235,"n":719,"o":6.44,"t":"2026-06-09T04:00:00Z","v":179211,"vw":6.319442},{"c":6.09,"h":6.305,"l":6.09,"n":823,"o":6.2,"t":"2026-06-10T04:00:00Z","v":189923,"vw":6.20674},{"c":6.35,"h":6.38,"l":6.13,"n":734,"o":6.16,"t":"2026-06-11T04:00:00Z","v":166456,"vw":6.251585},{"c":6.28,"h":6.42,"l":6.2416,"n":977,"o":6.29,"t":"2026-06-12T04:00:00Z","v":226049,"vw":6.294474},{"c":7.08,"h":7.17,"l":6.85,"n":1381,"o":6.89,"t":"2026-06-15T04:00:00Z","v":353140,"vw":7.03046},{"c":6.76,"h":6.84,"l":6.69,"n":786,"o":6.84,"t":"2026-06-16T04:00:00Z","v":167969,"vw":6.745771},{"c":6.54,"h":6.75,"l":6.525,"n":664,"o":6.63,"t":"2026-06-17T04:00:00Z","v":109755,"vw":6.633802},{"c":6.32,"h":6.48,"l":6.28,"n":867,"o":6.48,"t":"2026-06-18T04:00:00Z","v":153780,"vw":6.363481},{"c":6.26,"h":6.43,"l":6.25,"n":798,"o":6.38,"t":"2026-06-22T04:00:00Z","v":91003,"vw":6.326162},{"c":6.08,"h":6.125,"l":6.03,"n":756,"o":6.09,"t":"2026-06-23T04:00:00Z","v":225484,"vw":6.083798},{"c":5.84,"h":5.98,"l":5.78,"n":1151,"o":5.95,"t":"2026-06-24T04:00:00Z","v":282486,"vw":5.872926},{"c":5.69,"h":5.91,"l":5.6,"n":879,"o":5.91,"t":"2026-06-25T04:00:00Z","v":199803,"vw":5.741908},{"c":5.76,"h":5.8,"l":5.61,"n":859,"o":5.62,"t":"2026-06-26T04:00:00Z","v":247931,"vw":5.757613},{"c":5.93,"h":5.94,"l":5.73,"n":841,"o":5.82,"t":"2026-06-29T04:00:00Z","v":572109,"vw":5.864422},{"c":5.74,"h":5.77,"l":5.66,"n":1037,"o":5.69,"t":"2026-06-30T04:00:00Z","v":118451,"vw":5.723276},{"c":5.85,"h":5.8699,"l":5.7275,"n":777,"o":5.73,"t":"2026-07-01T04:00:00Z","v":137509,"vw":5.817557},{"c":5.97,"h":6.115,"l":5.965,"n":763,"o":6.05,"t":"2026-07-02T04:00:00Z","v":99567,"vw":6.011636},{"c":6.33,"h":6.375,"l":6.11,"n":972,"o":6.11,"t":"2026-07-06T04:00:00Z","v":179577,"vw":6.255783},{"c":6.17,"h":6.24,"l":6.11,"n":585,"o":6.18,"t":"2026-07-07T04:00:00Z","v":104614,"vw":6.171498},{"c":6,"h":6.03,"l":5.89,"n":764,"o":5.93,"t":"2026-07-08T04:00:00Z","v":157192,"vw":5.95903},{"c":6.02,"h":6.06,"l":5.98,"n":413,"o":6.02,"t":"2026-07-09T04:00:00Z","v":81122,"vw":6.025195},{"c":6.08,"h":6.1199,"l":6.04,"n":771,"o":6.09,"t":"2026-07-10T04:00:00Z","v":95910,"vw":6.089256},{"c":5.86,"h":5.94,"l":5.815,"n":734,"o":5.9,"t":"2026-07-13T04:00:00Z","v":105420,"vw":5.877884},{"c":6.13,"h":6.17,"l":6.03,"n":550,"o":6.06,"t":"2026-07-14T04:00:00Z","v":73136,"vw":6.104805},{"c":6.115,"h":6.22,"l":6.095,"n":580,"o":6.2,"t":"2026-07-15T04:00:00Z","v":91135,"vw":6.15269},{"c":6.04,"h":6.1551,"l":5.99,"n":520,"o":6.12,"t":"2026-07-16T04:00:00Z","v":75759,"vw":6.077991},{"c":6.01,"h":6.025,"l":5.89,"n":410,"o":5.91,"t":"2026-07-17T04:00:00Z","v":79471,"vw":5.963099},{"c":6.145,"h":6.17,"l":5.9801,"n":558,"o":6.02,"t":"2026-07-20T04:00:00Z","v":87961,"vw":6.106371},{"c":6.36,"h":6.4,"l":6.2699,"n":658,"o":6.28,"t":"2026-07-21T04:00:00Z","v":192208,"vw":6.334204},{"c":6.24,"h":6.35,"l":6.24,"n":491,"o":6.25,"t":"2026-07-22T04:00:00Z","v":84884,"vw":6.280559},{"c":6.0614,"h":6.13,"l":6.045,"n":624,"o":6.12,"t":"2026-07-23T04:00:00Z","v":110737,"vw":6.089286},{"c":5.98,"h":6.03,"l":5.95,"n":570,"o":6.03,"t":"2026-07-24T04:00:00Z","v":74522,"vw":5.979421},{"c":5.9844,"h":6.109,"l":5.95,"n":621,"o":6.02,"t":"2026-07-27T04:00:00Z","v":191367,"vw":6.015731},{"c":5.8079,"h":5.8405,"l":5.73,"n":699,"o":5.75,"t":"2026-07-28T04:00:00Z","v":125101,"vw":5.7748},{"c":5.87,"h":5.97,"l":5.8375,"n":479,"o":5.88,"t":"2026-07-29T04:00:00Z","v":105404,"vw":5.889568},{"c":5.96,"h":5.995,"l":5.9,"n":407,"o":5.9,"t":"2026-07-30T04:00:00Z","v":66638,"vw":5.957584},{"c":5.82,"h":5.87,"l":5.79,"n":617,"o":5.87,"t":"2026-07-31T04:00:00Z","v":81094,"vw":5.827462},{"c":5.91,"h":5.935,"l":5.84,"n":614,"o":5.86,"t":"2026-08-03T04:00:00Z","v":95408,"vw":5.9049},{"c":5.9,"h":5.92,"l":5.855,"n":495,"o":5.88,"t":"2026-08-04T04:00:00Z","v":78480,"vw":5.886895},{"c":5.85,"h":5.87,"l":5.78,"n":601,"o":5.81,"t":"2026-08-05T04:00:00Z","v":85596,"vw":5.835277},{"c":5.66,"h":5.755,"l":5.6401,"n":604,"o":5.72,"t":"2026-08-06T04:00:00Z","v":79895,"vw":5.693793},{"c":5.59,"h":5.685,"l":5.535,"n":825,"o":5.67,"t":"2026-08-07T04:00:00Z","v":103021,"vw":5.613571},{"c":5.58,"h":5.64,"l":5.555,"n":683,"o":5.61,"t":"2026-08-10T04:00:00Z","v":106906,"vw":5.59935},{"c":5.54,"h":5.56,"l":5.42,"n":822,"o":5.51,"t":"2026-08-11T04:00:00Z","v":151263,"vw":5.475928},{"c":5.51,"h":5.56,"l":5.495,"n":547,"o":5.56,"t":"2026-08-12T04:00:00Z","v":76344,"vw":5.525066},{"c":5.51,"h":5.52,"l":5.455,"n":590,"o":5.49,"t":"2026-08-13T04:00:00Z","v":100912,"vw":5.496759},{"c":5.4546,"h":5.5075,"l":5.44,"n":719,"o":5.48,"t":"2026-08-14T04:00:00Z","v":67685,"vw":5.473143},{"c":5.46,"h":5.4963,"l":5.445,"n":690,"o":5.45,"t":"2026-08-17T04:00:00Z","v":132706,"vw":5.469153},{"c":5.47,"h":5.49,"l":5.435,"n":530,"o":5.44,"t":"2026-08-18T04:00:00Z","v":86670,"vw":5.460887},{"c":5.83,"h":5.8576,"l":5.5301,"n":1156,"o":5.57,"t":"2026-08-19T04:00:00Z","v":315718,"vw":5.722753},{"c":6.73,"h":7.33,"l":6.5,"n":3368,"o":6.56,"t":"2026-08-20T04:00:00Z","v":1063775,"vw":6.930774},{"c":7.5,"h":7.7544,"l":7.44,"n":3182,"o":7.58,"t":"2026-08-21T04:00:00Z","v":1135603,"vw":7.637006},{"c":8.09,"h":8.349,"l":8,"n":2464,"o":8.26,"t":"2026-08-24T04:00:00Z","v":707356,"vw":8.150828},{"c":8.03,"h":8.085,"l":7.891,"n":1258,"o":7.93,"t":"2026-08-25T04:00:00Z","v":303346,"vw":7.998099},{"c":7.52,"h":7.64,"l":7.42,"n":1728,"o":7.52,"t":"2026-08-26T04:00:00Z","v":1108685,"vw":7.51112},{"c":7.95,"h":8.035,"l":7.7486,"n":1427,"o":7.78,"t":"2026-08-27T04:00:00Z","v":323300,"vw":7.913687},{"c":7.5,"h":7.86,"l":7.43,"n":1274,"o":7.73,"t":"2026-08-28T04:00:00Z","v":225985,"vw":7.640838},{"c":7.56,"h":7.585,"l":7.4,"n":1002,"o":7.45,"t":"2026-08-31T04:00:00Z","v":172033,"vw":7.506243},{"c":7.3752,"h":7.53,"l":7.29,"n":855,"o":7.46,"t":"2026-09-01T04:00:00Z","v":149405,"vw":7.384627},{"c":7.3,"h":7.3399,"l":7.2,"n":654,"o":7.2,"t":"2026-09-02T04:00:00Z","v":119411,"vw":7.269907},{"c":8.0088,"h":8.03,"l":7.55,"n":1616,"o":7.57,"t":"2026-09-03T04:00:00Z","v":395594,"vw":7.843264},{"c":7.62,"h":7.73,"l":7.5299,"n":1636,"o":7.67,"t":"2026-09-04T04:00:00Z","v":264406,"vw":7.624539},{"c":7.74,"h":7.885,"l":7.53,"n":1371,"o":7.59,"t":"2026-09-08T04:00:00Z","v":335802,"vw":7.792666},{"c":7.6,"h":7.805,"l":7.6,"n":990,"o":7.79,"t":"2026-09-09T04:00:00Z","v":211752,"vw":7.723219},{"c":7.32,"h":7.42,"l":7.29,"n":896,"o":7.37,"t":"2026-09-10T04:00:00Z","v":119660,"vw":7.35195},{"c":7.39,"h":7.76,"l":7.32,"n":1383,"o":7.37,"t":"2026-09-11T04:00:00Z","v":430328,"vw":7.481172},{"c":7.96,"h":8.045,"l":7.545,"n":1833,"o":7.57,"t":"2026-09-14T04:00:00Z","v":369491,"vw":7.722003},{"c":7.04,"h":7.78,"l":7,"n":2359,"o":7.78,"t":"2026-09-15T04:00:00Z","v":597175,"vw":7.405656},{"c":7.0542,"h":7.06,"l":6.78,"n":1331,"o":6.93,"t":"2026-09-16T04:00:00Z","v":452861,"vw":6.914461},{"c":7.02,"h":7.145,"l":6.98,"n":822,"o":7.06,"t":"2026-09-17T04:00:00Z","v":177243,"vw":7.036908},{"c":7.66,"h":7.66,"l":7.18,"n":1560,"o":7.18,"t":"2026-09-18T04:00:00Z","v":412171,"vw":7.505791},{"c":8.17,"h":8.205,"l":7.97,"n":1790,"o":8.04,"t":"2026-09-21T04:00:00Z","v":442567,"vw":8.113715},{"c":8.62,"h":8.73,"l":8.32,"n":2372,"o":8.36,"t":"2026-09-22T04:00:00Z","v":541641,"vw":8.52687},{"c":8.08,"h":8.565,"l":8.04,"n":1616,"o":8.52,"t":"2026-09-23T04:00:00Z","v":418922,"vw":8.214771},{"c":8.25,"h":8.34,"l":8.06,"n":1118,"o":8.09,"t":"2026-09-24T04:00:00Z","v":175565,"vw":8.20229},{"c":8.49,"h":8.6547,"l":8.39,"n":1376,"o":8.59,"t":"2026-09-25T04:00:00Z","v":222642,"vw":8.507242},{"c":8,"h":8.28,"l":7.97,"n":1332,"o":8.24,"t":"2026-09-28T04:00:00Z","v":348190,"vw":8.073097},{"c":8.06,"h":8.41,"l":7.965,"n":1137,"o":8.35,"t":"2026-09-29T04:00:00Z","v":161656,"vw":8.219183},{"c":8.04,"h":8.31,"l":8.01,"n":1213,"o":8.29,"t":"2026-09-30T04:00:00Z","v":206889,"vw":8.100231},{"c":8.09,"h":8.13,"l":7.965,"n":788,"o":7.98,"t":"2026-10-01T04:00:00Z","v":152639,"vw":8.031913},{"c":7.93,"h":8.365,"l":7.805,"n":1367,"o":8.29,"t":"2026-10-02T04:00:00Z","v":584659,"vw":8.066361},{"c":8.1,"h":8.205,"l":8.02,"n":968,"o":8.18,"t":"2026-10-05T04:00:00Z","v":136580,"vw":8.119867},{"c":8.09,"h":8.225,"l":8.07,"n":791,"o":8.13,"t":"2026-10-06T04:00:00Z","v":107029,"vw":8.159552},{"c":7.64,"h":7.76,"l":7.615,"n":1134,"o":7.75,"t":"2026-10-07T04:00:00Z","v":165757,"vw":7.679114},{"c":7.39,"h":7.575,"l":7.11,"n":1389,"o":7.54,"t":"2026-10-08T04:00:00Z","v":255934,"vw":7.309752},{"c":7.45,"h":7.485,"l":7.4,"n":593,"o":7.48,"t":"2026-10-09T04:00:00Z","v":99969,"vw":7.454235},{"c":7.35,"h":7.5,"l":7.28,"n":877,"o":7.45,"t":"2026-10-12T04:00:00Z","v":114693,"vw":7.386632},{"c":7.37,"h":7.4053,"l":7.315,"n":543,"o":7.33,"t":"2026-10-13T04:00:00Z","v":59436,"vw":7.372924},{"c":7.14,"h":7.34,"l":7.105,"n":824,"o":7.3,"t":"2026-10-14T04:00:00Z","v":232960,"vw":7.169976},{"c":7.23,"h":7.24,"l":6.91,"n":877,"o":6.96,"t":"2026-10-15T04:00:00Z","v":99722,"vw":7.088269},{"c":6.9772,"h":7.205,"l":6.915,"n":819,"o":7.17,"t":"2026-10-16T04:00:00Z","v":107208,"vw":7.016321},{"c":6.98,"h":7.045,"l":6.94,"n":816,"o":7.04,"t":"2026-10-19T04:00:00Z","v":173018,"vw":6.981357},{"c":7.13,"h":7.21,"l":6.9601,"n":647,"o":6.97,"t":"2026-10-20T04:00:00Z","v":118259,"vw":7.08282},{"c":7.45,"h":7.5,"l":7.25,"n":1100,"o":7.31,"t":"2026-10-21T04:00:00Z","v":522612,"vw":7.349151},{"c":6.9996,"h":7.1249,"l":6.975,"n":910,"o":7.11,"t":"2026-10-22T04:00:00Z","v":199086,"vw":7.045312}],"volatilityBars":[{"c":7.78,"h":7.78,"l":7.67,"n":15,"o":7.67,"t":"2026-09-21T08:00:00Z","v":1681,"vw":7.745905},{"c":7.9,"h":7.9,"l":7.88,"n":3,"o":7.88,"t":"2026-09-21T08:30:00Z","v":470,"vw":7.888791},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-09-21T08:45:00Z","v":401,"vw":7.97},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-09-21T09:30:00Z","v":813,"vw":8.02},{"c":8.03,"h":8.04,"l":8.03,"n":3,"o":8.04,"t":"2026-09-21T10:15:00Z","v":1229,"vw":8.037966},{"c":8.08,"h":8.08,"l":8.07,"n":4,"o":8.07,"t":"2026-09-21T10:30:00Z","v":472,"vw":8.074255},{"c":8.08,"h":8.12,"l":8.04,"n":10,"o":8.09,"t":"2026-09-21T11:00:00Z","v":5528,"vw":8.074157},{"c":8.0638,"h":8.1,"l":8.06,"n":5,"o":8.1,"t":"2026-09-21T11:15:00Z","v":553,"vw":8.06952},{"c":8.05,"h":8.075,"l":8.05,"n":5,"o":8.07,"t":"2026-09-21T11:45:00Z","v":939,"vw":8.070823},{"c":8.06,"h":8.1,"l":8.04,"n":13,"o":8.05,"t":"2026-09-21T12:00:00Z","v":8303,"vw":8.077952},{"c":8.0921,"h":8.0921,"l":8.0921,"n":1,"o":8.0921,"t":"2026-09-21T12:15:00Z","v":125,"vw":8.0921},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-09-21T12:30:00Z","v":200,"vw":8.1},{"c":8.0454,"h":8.09,"l":8.0454,"n":5,"o":8.09,"t":"2026-09-21T12:45:00Z","v":455,"vw":8.077437},{"c":8.05,"h":8.05,"l":8.04,"n":7,"o":8.05,"t":"2026-09-21T13:00:00Z","v":864,"vw":8.043607},{"c":8.05,"h":8.07,"l":8.05,"n":5,"o":8.07,"t":"2026-09-21T13:15:00Z","v":8553,"vw":8.069063},{"c":8.03,"h":8.051,"l":7.97,"n":132,"o":8.04,"t":"2026-09-21T13:30:00Z","v":30267,"vw":8.006482},{"c":8.075,"h":8.1099,"l":8.03,"n":76,"o":8.03,"t":"2026-09-21T13:45:00Z","v":8710,"vw":8.075375},{"c":8.02,"h":8.075,"l":8.0068,"n":60,"o":8.075,"t":"2026-09-21T14:00:00Z","v":6548,"vw":8.020104},{"c":8.08,"h":8.1,"l":8.03,"n":34,"o":8.035,"t":"2026-09-21T14:15:00Z","v":8260,"vw":8.081977},{"c":8.09,"h":8.14,"l":8.07,"n":46,"o":8.07,"t":"2026-09-21T14:30:00Z","v":7739,"vw":8.110644},{"c":8.12,"h":8.17,"l":8.1,"n":89,"o":8.1,"t":"2026-09-21T14:45:00Z","v":32631,"vw":8.149758},{"c":8.17,"h":8.17,"l":8.115,"n":29,"o":8.115,"t":"2026-09-21T15:00:00Z","v":5273,"vw":8.135198},{"c":8.06,"h":8.14,"l":8.06,"n":49,"o":8.14,"t":"2026-09-21T15:15:00Z","v":7698,"vw":8.096136},{"c":8.09,"h":8.09,"l":8.0799,"n":16,"o":8.08,"t":"2026-09-21T15:30:00Z","v":721,"vw":8.083801},{"c":8.11,"h":8.14,"l":8.11,"n":48,"o":8.11,"t":"2026-09-21T15:45:00Z","v":9656,"vw":8.130739},{"c":8.125,"h":8.13,"l":8.11,"n":41,"o":8.11,"t":"2026-09-21T16:00:00Z","v":3269,"vw":8.118184},{"c":8.11,"h":8.15,"l":8.09,"n":41,"o":8.1201,"t":"2026-09-21T16:15:00Z","v":4137,"vw":8.103829},{"c":8.05,"h":8.09,"l":8.03,"n":42,"o":8.09,"t":"2026-09-21T16:30:00Z","v":8416,"vw":8.053566},{"c":8.08,"h":8.1,"l":8.06,"n":49,"o":8.0613,"t":"2026-09-21T16:45:00Z","v":26269,"vw":8.08125},{"c":8.11,"h":8.12,"l":8.075,"n":21,"o":8.08,"t":"2026-09-21T17:00:00Z","v":5021,"vw":8.1034},{"c":8.11,"h":8.12,"l":8.0901,"n":42,"o":8.1,"t":"2026-09-21T17:15:00Z","v":17338,"vw":8.100097},{"c":8.12,"h":8.1301,"l":8.11,"n":41,"o":8.125,"t":"2026-09-21T17:30:00Z","v":15912,"vw":8.122165},{"c":8.095,"h":8.11,"l":8.095,"n":26,"o":8.11,"t":"2026-09-21T17:45:00Z","v":1673,"vw":8.108849},{"c":8.18,"h":8.18,"l":8.1,"n":40,"o":8.105,"t":"2026-09-21T18:00:00Z","v":6597,"vw":8.142549},{"c":8.175,"h":8.2,"l":8.17,"n":34,"o":8.1801,"t":"2026-09-21T18:15:00Z","v":4648,"vw":8.185124},{"c":8.17,"h":8.17,"l":8.15,"n":24,"o":8.15,"t":"2026-09-21T18:30:00Z","v":22132,"vw":8.160409},{"c":8.185,"h":8.205,"l":8.16,"n":9,"o":8.16,"t":"2026-09-21T18:45:00Z","v":1599,"vw":8.192563},{"c":8.15,"h":8.18,"l":8.135,"n":27,"o":8.18,"t":"2026-09-21T19:00:00Z","v":3353,"vw":8.150924},{"c":8.13,"h":8.145,"l":8.12,"n":16,"o":8.145,"t":"2026-09-21T19:15:00Z","v":4686,"vw":8.140121},{"c":8.135,"h":8.17,"l":8.135,"n":30,"o":8.14,"t":"2026-09-21T19:30:00Z","v":5538,"vw":8.152944},{"c":8.18,"h":8.18,"l":8.135,"n":139,"o":8.1499,"t":"2026-09-21T19:45:00Z","v":23263,"vw":8.165329},{"c":8.17,"h":8.17,"l":8.16,"n":7,"o":8.16,"t":"2026-09-21T20:00:00Z","v":26005,"vw":8.165192},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-09-21T20:15:00Z","v":712,"vw":8.22},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-21T21:00:00Z","v":123,"vw":8.33},{"c":8.34,"h":8.34,"l":8.25,"n":16,"o":8.3,"t":"2026-09-21T21:30:00Z","v":1824,"vw":8.297672},{"c":8.4,"h":8.4,"l":8.36,"n":12,"o":8.38,"t":"2026-09-21T21:45:00Z","v":722,"vw":8.38425},{"c":8.5,"h":8.5,"l":8.44,"n":20,"o":8.44,"t":"2026-09-21T22:00:00Z","v":82926,"vw":8.498018},{"c":8.4992,"h":8.54,"l":8.4992,"n":8,"o":8.54,"t":"2026-09-21T22:15:00Z","v":21246,"vw":8.501093},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-09-21T22:45:00Z","v":475,"vw":8.43},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-21T23:00:00Z","v":500,"vw":8.47},{"c":8.27,"h":8.27,"l":8.18,"n":29,"o":8.18,"t":"2026-09-22T08:00:00Z","v":1480,"vw":8.240251},{"c":8.42,"h":8.42,"l":8.34,"n":12,"o":8.34,"t":"2026-09-22T08:45:00Z","v":2843,"vw":8.371051},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-22T09:00:00Z","v":3000,"vw":8.37},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-22T09:30:00Z","v":150,"vw":8.39},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-22T10:00:00Z","v":100,"vw":8.36},{"c":8.26,"h":8.27,"l":8.26,"n":3,"o":8.27,"t":"2026-09-22T10:15:00Z","v":5159,"vw":8.26089},{"c":8.28,"h":8.28,"l":8.26,"n":6,"o":8.26,"t":"2026-09-22T10:30:00Z","v":714,"vw":8.274327},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-09-22T10:45:00Z","v":500,"vw":8.29},{"c":8.27,"h":8.29,"l":8.27,"n":5,"o":8.29,"t":"2026-09-22T11:00:00Z","v":806,"vw":8.2725},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-22T11:15:00Z","v":3350,"vw":8.33},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-22T11:45:00Z","v":175,"vw":8.32},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.33,"t":"2026-09-22T12:00:00Z","v":1344,"vw":8.331121},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-22T12:45:00Z","v":305,"vw":8.35},{"c":8.3862,"h":8.3862,"l":8.3563,"n":6,"o":8.3563,"t":"2026-09-22T13:00:00Z","v":1112,"vw":8.359018},{"c":8.4069,"h":8.4093,"l":8.35,"n":4,"o":8.35,"t":"2026-09-22T13:15:00Z","v":861,"vw":8.401667},{"c":8.4599,"h":8.465,"l":8.35,"n":136,"o":8.36,"t":"2026-09-22T13:30:00Z","v":29408,"vw":8.388573},{"c":8.6179,"h":8.63,"l":8.445,"n":142,"o":8.445,"t":"2026-09-22T13:45:00Z","v":31695,"vw":8.532118},{"c":8.54,"h":8.5901,"l":8.51,"n":217,"o":8.585,"t":"2026-09-22T14:00:00Z","v":30658,"vw":8.548605},{"c":8.42,"h":8.54,"l":8.42,"n":75,"o":8.54,"t":"2026-09-22T14:15:00Z","v":14881,"vw":8.475061},{"c":8.36,"h":8.425,"l":8.32,"n":131,"o":8.415,"t":"2026-09-22T14:30:00Z","v":23836,"vw":8.378146},{"c":8.48,"h":8.48,"l":8.39,"n":62,"o":8.3921,"t":"2026-09-22T14:45:00Z","v":11746,"vw":8.428163},{"c":8.54,"h":8.56,"l":8.48,"n":98,"o":8.48,"t":"2026-09-22T15:00:00Z","v":38264,"vw":8.513002},{"c":8.585,"h":8.59,"l":8.52,"n":55,"o":8.5222,"t":"2026-09-22T15:15:00Z","v":14430,"vw":8.577325},{"c":8.55,"h":8.57,"l":8.5,"n":59,"o":8.57,"t":"2026-09-22T15:30:00Z","v":54086,"vw":8.509899},{"c":8.535,"h":8.6,"l":8.535,"n":29,"o":8.55,"t":"2026-09-22T15:45:00Z","v":7468,"vw":8.5567},{"c":8.47,"h":8.5501,"l":8.47,"n":45,"o":8.53,"t":"2026-09-22T16:00:00Z","v":8753,"vw":8.51758},{"c":8.41,"h":8.45,"l":8.41,"n":33,"o":8.45,"t":"2026-09-22T16:15:00Z","v":2853,"vw":8.436878},{"c":8.44,"h":8.44,"l":8.41,"n":30,"o":8.4101,"t":"2026-09-22T16:30:00Z","v":6713,"vw":8.425711},{"c":8.48,"h":8.51,"l":8.435,"n":36,"o":8.435,"t":"2026-09-22T16:45:00Z","v":5101,"vw":8.475917},{"c":8.525,"h":8.53,"l":8.48,"n":23,"o":8.48,"t":"2026-09-22T17:00:00Z","v":18319,"vw":8.524381},{"c":8.54,"h":8.545,"l":8.49,"n":41,"o":8.5282,"t":"2026-09-22T17:15:00Z","v":8226,"vw":8.529012},{"c":8.51,"h":8.54,"l":8.51,"n":30,"o":8.54,"t":"2026-09-22T17:30:00Z","v":4737,"vw":8.528263},{"c":8.53,"h":8.535,"l":8.4801,"n":48,"o":8.485,"t":"2026-09-22T17:45:00Z","v":18886,"vw":8.513716},{"c":8.52,"h":8.53,"l":8.51,"n":28,"o":8.53,"t":"2026-09-22T18:00:00Z","v":2914,"vw":8.520683},{"c":8.52,"h":8.575,"l":8.52,"n":28,"o":8.54,"t":"2026-09-22T18:15:00Z","v":2933,"vw":8.554847},{"c":8.59,"h":8.59,"l":8.53,"n":35,"o":8.53,"t":"2026-09-22T18:30:00Z","v":4380,"vw":8.562393},{"c":8.58,"h":8.605,"l":8.57,"n":54,"o":8.57,"t":"2026-09-22T18:45:00Z","v":9324,"vw":8.58696},{"c":8.61,"h":8.65,"l":8.59,"n":73,"o":8.59,"t":"2026-09-22T19:00:00Z","v":9909,"vw":8.628816},{"c":8.7,"h":8.73,"l":8.61,"n":72,"o":8.61,"t":"2026-09-22T19:15:00Z","v":10782,"vw":8.659683},{"c":8.595,"h":8.7101,"l":8.5781,"n":60,"o":8.71,"t":"2026-09-22T19:30:00Z","v":8627,"vw":8.643252},{"c":8.62,"h":8.63,"l":8.54,"n":268,"o":8.6,"t":"2026-09-22T19:45:00Z","v":88752,"vw":8.573392},{"c":8.58,"h":8.62,"l":8.58,"n":17,"o":8.61,"t":"2026-09-22T20:00:00Z","v":28441,"vw":8.612553},{"c":8.5501,"h":8.5501,"l":8.5501,"n":1,"o":8.5501,"t":"2026-09-22T20:15:00Z","v":1001,"vw":8.5501},{"c":8.55,"h":8.56,"l":8.5408,"n":7,"o":8.5408,"t":"2026-09-22T20:30:00Z","v":1288,"vw":8.556745},{"c":8.57,"h":8.57,"l":8.55,"n":2,"o":8.55,"t":"2026-09-22T21:00:00Z","v":729,"vw":8.565885},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-22T21:30:00Z","v":200,"vw":8.44},{"c":8.5,"h":8.5,"l":8.45,"n":18,"o":8.46,"t":"2026-09-22T22:00:00Z","v":6150,"vw":8.457778},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-09-22T22:15:00Z","v":1301,"vw":8.55},{"c":8.58,"h":8.58,"l":8.55,"n":5,"o":8.57,"t":"2026-09-22T22:30:00Z","v":6027,"vw":8.562786},{"c":8.56,"h":8.58,"l":8.56,"n":5,"o":8.58,"t":"2026-09-22T22:45:00Z","v":1653,"vw":8.574546},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-22T23:00:00Z","v":100,"vw":8.55},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-22T23:15:00Z","v":250,"vw":8.58},{"c":8.68,"h":8.94,"l":8.68,"n":86,"o":8.72,"t":"2026-09-23T08:00:00Z","v":4211,"vw":8.786806},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-23T08:15:00Z","v":282,"vw":8.7},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-23T10:15:00Z","v":1500,"vw":8.58},{"c":8.62,"h":8.62,"l":8.61,"n":5,"o":8.61,"t":"2026-09-23T10:45:00Z","v":1811,"vw":8.612321},{"c":8.655,"h":8.655,"l":8.655,"n":1,"o":8.655,"t":"2026-09-23T11:15:00Z","v":296,"vw":8.655},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-09-23T12:00:00Z","v":2540,"vw":8.45},{"c":8.4954,"h":8.4954,"l":8.44,"n":5,"o":8.44,"t":"2026-09-23T12:15:00Z","v":376,"vw":8.467062},{"c":8.495,"h":8.495,"l":8.495,"n":3,"o":8.495,"t":"2026-09-23T12:45:00Z","v":300,"vw":8.495},{"c":8.435,"h":8.475,"l":8.43,"n":17,"o":8.475,"t":"2026-09-23T13:00:00Z","v":6565,"vw":8.435299},{"c":8.5493,"h":8.56,"l":8.51,"n":72,"o":8.52,"t":"2026-09-23T13:30:00Z","v":21531,"vw":8.531837},{"c":8.52,"h":8.5401,"l":8.511,"n":80,"o":8.5401,"t":"2026-09-23T13:45:00Z","v":17977,"vw":8.524493},{"c":8.17,"h":8.565,"l":8.17,"n":203,"o":8.54,"t":"2026-09-23T14:00:00Z","v":56728,"vw":8.378396},{"c":8.215,"h":8.33,"l":8.2,"n":114,"o":8.32,"t":"2026-09-23T14:15:00Z","v":12659,"vw":8.236888},{"c":8.28,"h":8.28,"l":8.17,"n":59,"o":8.2001,"t":"2026-09-23T14:30:00Z","v":7806,"vw":8.218764},{"c":8.275,"h":8.298,"l":8.225,"n":24,"o":8.255,"t":"2026-09-23T14:45:00Z","v":4114,"vw":8.266341},{"c":8.285,"h":8.294,"l":8.265,"n":39,"o":8.27,"t":"2026-09-23T15:00:00Z","v":8772,"vw":8.275637},{"c":8.225,"h":8.27,"l":8.225,"n":16,"o":8.265,"t":"2026-09-23T15:15:00Z","v":919,"vw":8.252143},{"c":8.195,"h":8.2199,"l":8.195,"n":20,"o":8.215,"t":"2026-09-23T15:30:00Z","v":2360,"vw":8.21063},{"c":8.155,"h":8.205,"l":8.14,"n":42,"o":8.205,"t":"2026-09-23T15:45:00Z","v":8577,"vw":8.174205},{"c":8.1748,"h":8.21,"l":8.04,"n":57,"o":8.15,"t":"2026-09-23T16:00:00Z","v":13082,"vw":8.086982},{"c":8.125,"h":8.185,"l":8.12,"n":13,"o":8.175,"t":"2026-09-23T16:15:00Z","v":1018,"vw":8.15},{"c":8.145,"h":8.145,"l":8.13,"n":10,"o":8.13,"t":"2026-09-23T16:30:00Z","v":1054,"vw":8.136667},{"c":8.12,"h":8.135,"l":8.08,"n":68,"o":8.135,"t":"2026-09-23T16:45:00Z","v":45822,"vw":8.10799},{"c":8.065,"h":8.14,"l":8.05,"n":12,"o":8.14,"t":"2026-09-23T17:00:00Z","v":806,"vw":8.090625},{"c":8.11,"h":8.12,"l":8.095,"n":15,"o":8.1,"t":"2026-09-23T17:15:00Z","v":3731,"vw":8.109121},{"c":8.13,"h":8.13,"l":8.09,"n":22,"o":8.12,"t":"2026-09-23T17:30:00Z","v":15112,"vw":8.092301},{"c":8.11,"h":8.15,"l":8.11,"n":17,"o":8.15,"t":"2026-09-23T17:45:00Z","v":1981,"vw":8.137429},{"c":8.075,"h":8.11,"l":8.075,"n":25,"o":8.11,"t":"2026-09-23T18:00:00Z","v":18797,"vw":8.091423},{"c":8.06,"h":8.08,"l":8.04,"n":54,"o":8.08,"t":"2026-09-23T18:15:00Z","v":37619,"vw":8.05629},{"c":8.06,"h":8.075,"l":8.0599,"n":6,"o":8.06,"t":"2026-09-23T18:30:00Z","v":501,"vw":8.06298},{"c":8.09,"h":8.09,"l":8.08,"n":9,"o":8.09,"t":"2026-09-23T18:45:00Z","v":805,"vw":8.084376},{"c":8.0914,"h":8.11,"l":8.07,"n":24,"o":8.11,"t":"2026-09-23T19:00:00Z","v":6811,"vw":8.087816},{"c":8.1,"h":8.115,"l":8.07,"n":19,"o":8.09,"t":"2026-09-23T19:15:00Z","v":5296,"vw":8.093963},{"c":8.1,"h":8.12,"l":8.1,"n":12,"o":8.11,"t":"2026-09-23T19:30:00Z","v":619,"vw":8.109955},{"c":8.07,"h":8.13,"l":8.07,"n":44,"o":8.1,"t":"2026-09-23T19:45:00Z","v":12619,"vw":8.086853},{"c":8.04,"h":8.08,"l":8.04,"n":44,"o":8.08,"t":"2026-09-23T20:00:00Z","v":66640,"vw":8.047152},{"c":8.01,"h":8.03,"l":8.01,"n":31,"o":8.03,"t":"2026-09-23T20:15:00Z","v":19647,"vw":8.029488},{"c":8.03,"h":8.03,"l":8.0185,"n":2,"o":8.0185,"t":"2026-09-23T20:30:00Z","v":200,"vw":8.02425},{"c":8.03,"h":8.03,"l":8.02,"n":4,"o":8.0285,"t":"2026-09-23T20:45:00Z","v":415,"vw":8.024625},{"c":8.02,"h":8.02,"l":8.02,"n":3,"o":8.02,"t":"2026-09-23T21:00:00Z","v":250,"vw":8.02},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-23T21:30:00Z","v":100,"vw":8.09},{"c":8.17,"h":8.179,"l":8.17,"n":6,"o":8.179,"t":"2026-09-23T23:00:00Z","v":2403,"vw":8.171509},{"c":8.16,"h":8.17,"l":8.16,"n":11,"o":8.17,"t":"2026-09-24T08:00:00Z","v":2780,"vw":8.161928},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-09-24T08:45:00Z","v":367,"vw":8.04},{"c":7.94,"h":7.94,"l":7.9214,"n":2,"o":7.9214,"t":"2026-09-24T09:00:00Z","v":1566,"vw":7.922588},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-09-24T09:15:00Z","v":1003,"vw":7.92},{"c":7.9,"h":7.9,"l":7.87,"n":8,"o":7.89,"t":"2026-09-24T09:30:00Z","v":1601,"vw":7.884361},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-24T09:45:00Z","v":400,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-09-24T10:00:00Z","v":218,"vw":7.86},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-24T10:15:00Z","v":195,"vw":7.9},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-09-24T11:00:00Z","v":611,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-09-24T11:45:00Z","v":665,"vw":7.94},{"c":7.93,"h":7.9304,"l":7.93,"n":2,"o":7.9304,"t":"2026-09-24T12:30:00Z","v":2001,"vw":7.93016},{"c":8,"h":8,"l":7.9999,"n":2,"o":7.9999,"t":"2026-09-24T12:45:00Z","v":300,"vw":7.99995},{"c":8.1048,"h":8.15,"l":8.08,"n":90,"o":8.09,"t":"2026-09-24T13:30:00Z","v":16198,"vw":8.104833},{"c":8.1,"h":8.1,"l":8.1,"n":31,"o":8.1,"t":"2026-09-24T13:45:00Z","v":2119,"vw":8.1},{"c":8.11,"h":8.12,"l":8.1,"n":32,"o":8.11,"t":"2026-09-24T14:00:00Z","v":4123,"vw":8.111026},{"c":8.245,"h":8.25,"l":8.1,"n":61,"o":8.1,"t":"2026-09-24T14:15:00Z","v":15420,"vw":8.172547},{"c":8.21,"h":8.245,"l":8.205,"n":48,"o":8.235,"t":"2026-09-24T14:30:00Z","v":8509,"vw":8.225037},{"c":8.1,"h":8.2,"l":8.06,"n":54,"o":8.2,"t":"2026-09-24T14:45:00Z","v":15306,"vw":8.123598},{"c":8.1,"h":8.11,"l":8.09,"n":19,"o":8.11,"t":"2026-09-24T15:00:00Z","v":1725,"vw":8.097166},{"c":8.13,"h":8.14,"l":8.09,"n":24,"o":8.09,"t":"2026-09-24T15:15:00Z","v":3104,"vw":8.122063},{"c":8.185,"h":8.185,"l":8.15,"n":13,"o":8.15,"t":"2026-09-24T15:30:00Z","v":3334,"vw":8.160303},{"c":8.182,"h":8.19,"l":8.1699,"n":16,"o":8.19,"t":"2026-09-24T15:45:00Z","v":2767,"vw":8.182393},{"c":8.15,"h":8.18,"l":8.15,"n":20,"o":8.18,"t":"2026-09-24T16:00:00Z","v":1219,"vw":8.1645},{"c":8.24,"h":8.2699,"l":8.17,"n":21,"o":8.17,"t":"2026-09-24T16:15:00Z","v":3654,"vw":8.23257},{"c":8.24,"h":8.29,"l":8.22,"n":31,"o":8.22,"t":"2026-09-24T16:30:00Z","v":8579,"vw":8.271569},{"c":8.28,"h":8.285,"l":8.24,"n":28,"o":8.24,"t":"2026-09-24T16:45:00Z","v":4684,"vw":8.261814},{"c":8.26,"h":8.28,"l":8.26,"n":20,"o":8.2738,"t":"2026-09-24T17:00:00Z","v":6934,"vw":8.262026},{"c":8.33,"h":8.33,"l":8.285,"n":13,"o":8.32,"t":"2026-09-24T17:15:00Z","v":1458,"vw":8.313624},{"c":8.27,"h":8.34,"l":8.27,"n":19,"o":8.32,"t":"2026-09-24T17:30:00Z","v":1657,"vw":8.310608},{"c":8.26,"h":8.27,"l":8.25,"n":14,"o":8.26,"t":"2026-09-24T17:45:00Z","v":1093,"vw":8.259},{"c":8.24,"h":8.27,"l":8.21,"n":22,"o":8.21,"t":"2026-09-24T18:00:00Z","v":8156,"vw":8.237572},{"c":8.26,"h":8.275,"l":8.26,"n":18,"o":8.27,"t":"2026-09-24T18:15:00Z","v":5622,"vw":8.264106},{"c":8.2799,"h":8.31,"l":8.2799,"n":12,"o":8.3,"t":"2026-09-24T18:30:00Z","v":1402,"vw":8.293239},{"c":8.31,"h":8.31,"l":8.28,"n":18,"o":8.28,"t":"2026-09-24T18:45:00Z","v":1472,"vw":8.299552},{"c":8.28,"h":8.29,"l":8.255,"n":24,"o":8.29,"t":"2026-09-24T19:00:00Z","v":2080,"vw":8.272852},{"c":8.28,"h":8.29,"l":8.26,"n":29,"o":8.28,"t":"2026-09-24T19:15:00Z","v":2637,"vw":8.272156},{"c":8.24,"h":8.28,"l":8.24,"n":37,"o":8.28,"t":"2026-09-24T19:30:00Z","v":6760,"vw":8.271558},{"c":8.245,"h":8.26,"l":8.235,"n":67,"o":8.255,"t":"2026-09-24T19:45:00Z","v":16536,"vw":8.248725},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-09-24T20:00:00Z","v":2038,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-24T21:00:00Z","v":250,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-09-24T21:15:00Z","v":401,"vw":8.31},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-09-24T21:30:00Z","v":396,"vw":8.25},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-24T21:45:00Z","v":1900,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-09-24T22:15:00Z","v":900,"vw":8.31},{"c":8.3286,"h":8.3286,"l":8.3286,"n":1,"o":8.3286,"t":"2026-09-24T23:00:00Z","v":4000,"vw":8.3286},{"c":8.3299,"h":8.3299,"l":8.3299,"n":1,"o":8.3299,"t":"2026-09-24T23:15:00Z","v":3000,"vw":8.3299},{"c":8.29,"h":8.29,"l":8.29,"n":14,"o":8.29,"t":"2026-09-25T08:00:00Z","v":167,"vw":8.29},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-25T10:30:00Z","v":200,"vw":8.41},{"c":8.42,"h":8.42,"l":8.41,"n":3,"o":8.41,"t":"2026-09-25T10:45:00Z","v":555,"vw":8.411802},{"c":8.5,"h":8.5,"l":8.38,"n":6,"o":8.38,"t":"2026-09-25T11:00:00Z","v":3193,"vw":8.495114},{"c":8.56,"h":8.56,"l":8.53,"n":5,"o":8.53,"t":"2026-09-25T11:15:00Z","v":4226,"vw":8.557133},{"c":8.5592,"h":8.5592,"l":8.5509,"n":4,"o":8.5509,"t":"2026-09-25T11:30:00Z","v":3774,"vw":8.555303},{"c":8.6,"h":8.61,"l":8.6,"n":3,"o":8.61,"t":"2026-09-25T11:45:00Z","v":467,"vw":8.602188},{"c":8.65,"h":8.77,"l":8.65,"n":14,"o":8.77,"t":"2026-09-25T12:00:00Z","v":2315,"vw":8.709},{"c":8.69,"h":8.69,"l":8.54,"n":7,"o":8.54,"t":"2026-09-25T12:15:00Z","v":2165,"vw":8.654513},{"c":8.74,"h":8.75,"l":8.72,"n":6,"o":8.72,"t":"2026-09-25T12:30:00Z","v":1900,"vw":8.739474},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-25T12:45:00Z","v":501,"vw":8.71},{"c":8.6,"h":8.63,"l":8.6,"n":3,"o":8.63,"t":"2026-09-25T13:00:00Z","v":1740,"vw":8.628235},{"c":8.57,"h":8.6547,"l":8.55,"n":76,"o":8.59,"t":"2026-09-25T13:30:00Z","v":12454,"vw":8.607164},{"c":8.5507,"h":8.6,"l":8.515,"n":102,"o":8.57,"t":"2026-09-25T13:45:00Z","v":16321,"vw":8.560215},{"c":8.49,"h":8.5601,"l":8.44,"n":57,"o":8.55,"t":"2026-09-25T14:00:00Z","v":11512,"vw":8.483699},{"c":8.49,"h":8.51,"l":8.46,"n":41,"o":8.5,"t":"2026-09-25T14:15:00Z","v":7123,"vw":8.478813},{"c":8.56,"h":8.62,"l":8.52,"n":32,"o":8.52,"t":"2026-09-25T14:30:00Z","v":3088,"vw":8.564149},{"c":8.56,"h":8.57,"l":8.47,"n":61,"o":8.52,"t":"2026-09-25T14:45:00Z","v":9902,"vw":8.515141},{"c":8.59,"h":8.59,"l":8.54,"n":18,"o":8.58,"t":"2026-09-25T15:00:00Z","v":1819,"vw":8.570001},{"c":8.55,"h":8.6,"l":8.53,"n":48,"o":8.58,"t":"2026-09-25T15:15:00Z","v":12378,"vw":8.578607},{"c":8.47,"h":8.55,"l":8.455,"n":30,"o":8.54,"t":"2026-09-25T15:30:00Z","v":3060,"vw":8.498902},{"c":8.49,"h":8.49,"l":8.42,"n":50,"o":8.48,"t":"2026-09-25T15:45:00Z","v":2291,"vw":8.464391},{"c":8.52,"h":8.545,"l":8.49,"n":104,"o":8.51,"t":"2026-09-25T16:00:00Z","v":22321,"vw":8.499232},{"c":8.5299,"h":8.555,"l":8.49,"n":47,"o":8.55,"t":"2026-09-25T16:15:00Z","v":13379,"vw":8.504323},{"c":8.49,"h":8.525,"l":8.4701,"n":20,"o":8.52,"t":"2026-09-25T16:30:00Z","v":7183,"vw":8.486546},{"c":8.46,"h":8.47,"l":8.43,"n":17,"o":8.47,"t":"2026-09-25T16:45:00Z","v":4390,"vw":8.441668},{"c":8.47,"h":8.47,"l":8.44,"n":7,"o":8.45,"t":"2026-09-25T17:00:00Z","v":515,"vw":8.452988},{"c":8.4,"h":8.44,"l":8.4,"n":10,"o":8.44,"t":"2026-09-25T17:15:00Z","v":1379,"vw":8.426835},{"c":8.44,"h":8.44,"l":8.39,"n":13,"o":8.39,"t":"2026-09-25T17:30:00Z","v":495,"vw":8.4175},{"c":8.44,"h":8.45,"l":8.42,"n":42,"o":8.4499,"t":"2026-09-25T17:45:00Z","v":13664,"vw":8.438384},{"c":8.5,"h":8.5,"l":8.445,"n":16,"o":8.45,"t":"2026-09-25T18:00:00Z","v":3097,"vw":8.4555},{"c":8.48,"h":8.5299,"l":8.48,"n":20,"o":8.5,"t":"2026-09-25T18:15:00Z","v":4826,"vw":8.516934},{"c":8.485,"h":8.5,"l":8.475,"n":12,"o":8.48,"t":"2026-09-25T18:30:00Z","v":2093,"vw":8.485124},{"c":8.48,"h":8.5,"l":8.47,"n":15,"o":8.495,"t":"2026-09-25T18:45:00Z","v":6996,"vw":8.491551},{"c":8.485,"h":8.485,"l":8.46,"n":11,"o":8.47,"t":"2026-09-25T19:00:00Z","v":1106,"vw":8.467426},{"c":8.48,"h":8.485,"l":8.48,"n":17,"o":8.485,"t":"2026-09-25T19:15:00Z","v":1728,"vw":8.481927},{"c":8.48,"h":8.48,"l":8.465,"n":9,"o":8.465,"t":"2026-09-25T19:30:00Z","v":419,"vw":8.4725},{"c":8.49,"h":8.5,"l":8.465,"n":60,"o":8.48,"t":"2026-09-25T19:45:00Z","v":15879,"vw":8.482929},{"c":8.46,"h":8.49,"l":8.46,"n":6,"o":8.49,"t":"2026-09-25T20:00:00Z","v":13119,"vw":8.489737},{"c":8.47,"h":8.48,"l":8.47,"n":2,"o":8.48,"t":"2026-09-25T20:45:00Z","v":1200,"vw":8.475833},{"c":8.35,"h":8.35,"l":8.35,"n":7,"o":8.35,"t":"2026-09-25T22:15:00Z","v":320,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":10,"o":8.35,"t":"2026-09-25T22:30:00Z","v":1600,"vw":8.35},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-09-25T22:45:00Z","v":457,"vw":8.46},{"c":8.4801,"h":8.4801,"l":8.4801,"n":1,"o":8.4801,"t":"2026-09-25T23:30:00Z","v":1000,"vw":8.4801},{"c":7.96,"h":7.97,"l":7.96,"n":25,"o":7.97,"t":"2026-09-28T08:00:00Z","v":1233,"vw":7.964505},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-09-28T08:15:00Z","v":202,"vw":7.99},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-09-28T08:30:00Z","v":500,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-28T08:45:00Z","v":100,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-28T09:00:00Z","v":3100,"vw":7.95},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-28T10:30:00Z","v":200,"vw":8.05},{"c":8.07,"h":8.07,"l":8.06,"n":3,"o":8.06,"t":"2026-09-28T10:45:00Z","v":1069,"vw":8.064387},{"c":8.02,"h":8.06,"l":8.02,"n":11,"o":8.0554,"t":"2026-09-28T11:00:00Z","v":3229,"vw":8.045123},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-09-28T12:00:00Z","v":206,"vw":8.05},{"c":8.1606,"h":8.2,"l":8.1606,"n":3,"o":8.2,"t":"2026-09-28T12:30:00Z","v":3709,"vw":8.190464},{"c":8.1901,"h":8.1901,"l":8.1901,"n":1,"o":8.1901,"t":"2026-09-28T13:15:00Z","v":999,"vw":8.1901},{"c":8.245,"h":8.28,"l":8.2,"n":141,"o":8.24,"t":"2026-09-28T13:30:00Z","v":17945,"vw":8.241047},{"c":8.225,"h":8.25,"l":8.21,"n":62,"o":8.24,"t":"2026-09-28T13:45:00Z","v":12071,"vw":8.233755},{"c":8.135,"h":8.22,"l":8.135,"n":46,"o":8.22,"t":"2026-09-28T14:00:00Z","v":9289,"vw":8.192544},{"c":8.1,"h":8.16,"l":8.1,"n":47,"o":8.115,"t":"2026-09-28T14:15:00Z","v":8606,"vw":8.109691},{"c":8.03,"h":8.1217,"l":8.0214,"n":90,"o":8.09,"t":"2026-09-28T14:30:00Z","v":108516,"vw":8.036881},{"c":8.02,"h":8.04,"l":7.97,"n":60,"o":8.03,"t":"2026-09-28T14:45:00Z","v":10689,"vw":8.016288},{"c":7.9997,"h":8.065,"l":7.9997,"n":42,"o":8.02,"t":"2026-09-28T15:00:00Z","v":5468,"vw":8.018285},{"c":8.055,"h":8.06,"l":7.97,"n":37,"o":8,"t":"2026-09-28T15:15:00Z","v":7820,"vw":8.019249},{"c":8.0501,"h":8.061,"l":8.03,"n":11,"o":8.035,"t":"2026-09-28T15:30:00Z","v":9219,"vw":8.056117},{"c":8.06,"h":8.07,"l":8.05,"n":14,"o":8.06,"t":"2026-09-28T15:45:00Z","v":1351,"vw":8.058782},{"c":8.075,"h":8.08,"l":8.055,"n":6,"o":8.065,"t":"2026-09-28T16:00:00Z","v":1603,"vw":8.073035},{"c":8.21,"h":8.21,"l":8.0898,"n":29,"o":8.09,"t":"2026-09-28T16:15:00Z","v":4853,"vw":8.158461},{"c":8.1,"h":8.1551,"l":8.1,"n":25,"o":8.1551,"t":"2026-09-28T16:30:00Z","v":5260,"vw":8.121269},{"c":8.09,"h":8.11,"l":8.0783,"n":13,"o":8.11,"t":"2026-09-28T16:45:00Z","v":1376,"vw":8.094712},{"c":8.18,"h":8.18,"l":8.04,"n":28,"o":8.0797,"t":"2026-09-28T17:00:00Z","v":5261,"vw":8.09735},{"c":8.12,"h":8.2,"l":8.115,"n":32,"o":8.165,"t":"2026-09-28T17:15:00Z","v":9229,"vw":8.124132},{"c":8.13,"h":8.135,"l":8.13,"n":13,"o":8.135,"t":"2026-09-28T17:30:00Z","v":3490,"vw":8.130322},{"c":8.12,"h":8.135,"l":8.12,"n":23,"o":8.13,"t":"2026-09-28T17:45:00Z","v":1775,"vw":8.128922},{"c":8.155,"h":8.155,"l":8.12,"n":9,"o":8.12,"t":"2026-09-28T18:00:00Z","v":5411,"vw":8.135093},{"c":8.15,"h":8.165,"l":8.1414,"n":8,"o":8.165,"t":"2026-09-28T18:15:00Z","v":1148,"vw":8.150648},{"c":8.14,"h":8.145,"l":8.13,"n":7,"o":8.145,"t":"2026-09-28T18:30:00Z","v":1005,"vw":8.1385},{"c":8.155,"h":8.18,"l":8.13,"n":20,"o":8.13,"t":"2026-09-28T18:45:00Z","v":12605,"vw":8.158473},{"c":8.085,"h":8.15,"l":8.065,"n":30,"o":8.15,"t":"2026-09-28T19:00:00Z","v":4916,"vw":8.082256},{"c":8.07,"h":8.075,"l":8.06,"n":6,"o":8.075,"t":"2026-09-28T19:15:00Z","v":1500,"vw":8.063664},{"c":8,"h":8.055,"l":7.985,"n":69,"o":8.051,"t":"2026-09-28T19:30:00Z","v":11660,"vw":8.02822},{"c":8.01,"h":8.05,"l":7.985,"n":102,"o":8.02,"t":"2026-09-28T19:45:00Z","v":61639,"vw":8.01778},{"c":7.98,"h":8,"l":7.98,"n":8,"o":8,"t":"2026-09-28T20:00:00Z","v":449,"vw":7.991874},{"c":8.05,"h":8.05,"l":8.03,"n":2,"o":8.03,"t":"2026-09-28T20:15:00Z","v":1100,"vw":8.031818},{"c":8.049,"h":8.05,"l":8.049,"n":8,"o":8.05,"t":"2026-09-28T20:45:00Z","v":3000,"vw":8.0495},{"c":8.07,"h":8.084,"l":8.07,"n":4,"o":8.08,"t":"2026-09-28T21:00:00Z","v":1400,"vw":8.076143},{"c":8.01,"h":8.03,"l":8.01,"n":4,"o":8.03,"t":"2026-09-28T21:45:00Z","v":400,"vw":8.0225},{"c":7.98,"h":8,"l":7.98,"n":3,"o":8,"t":"2026-09-28T22:00:00Z","v":201,"vw":7.99},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-29T09:00:00Z","v":232,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-29T09:15:00Z","v":451,"vw":8.1},{"c":8.36,"h":8.36,"l":8.21,"n":6,"o":8.21,"t":"2026-09-29T12:30:00Z","v":4139,"vw":8.331484},{"c":8.38,"h":8.39,"l":8.38,"n":3,"o":8.39,"t":"2026-09-29T12:45:00Z","v":260,"vw":8.385},{"c":8.37,"h":8.37,"l":8.3201,"n":9,"o":8.3201,"t":"2026-09-29T13:00:00Z","v":2528,"vw":8.35004},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-29T13:15:00Z","v":200,"vw":8.34},{"c":8.355,"h":8.38,"l":8.31,"n":90,"o":8.35,"t":"2026-09-29T13:30:00Z","v":20260,"vw":8.345836},{"c":8.37,"h":8.3951,"l":8.35,"n":45,"o":8.37,"t":"2026-09-29T13:45:00Z","v":6951,"vw":8.377383},{"c":8.35,"h":8.38,"l":8.32,"n":42,"o":8.38,"t":"2026-09-29T14:00:00Z","v":8669,"vw":8.344161},{"c":8.36,"h":8.405,"l":8.35,"n":54,"o":8.35,"t":"2026-09-29T14:15:00Z","v":8633,"vw":8.374351},{"c":8.3885,"h":8.405,"l":8.3473,"n":32,"o":8.365,"t":"2026-09-29T14:30:00Z","v":14091,"vw":8.364958},{"c":8.35,"h":8.41,"l":8.35,"n":27,"o":8.39,"t":"2026-09-29T14:45:00Z","v":4896,"vw":8.394885},{"c":8.26,"h":8.34,"l":8.255,"n":29,"o":8.34,"t":"2026-09-29T15:00:00Z","v":2941,"vw":8.303129},{"c":8.175,"h":8.275,"l":8.14,"n":39,"o":8.275,"t":"2026-09-29T15:15:00Z","v":8345,"vw":8.197385},{"c":8.19,"h":8.205,"l":8.185,"n":30,"o":8.205,"t":"2026-09-29T15:30:00Z","v":6594,"vw":8.197317},{"c":8.18,"h":8.205,"l":8.161,"n":19,"o":8.195,"t":"2026-09-29T15:45:00Z","v":3284,"vw":8.18362},{"c":8.2,"h":8.21,"l":8.19,"n":22,"o":8.21,"t":"2026-09-29T16:00:00Z","v":1542,"vw":8.205004},{"c":8.2,"h":8.21,"l":8.185,"n":14,"o":8.21,"t":"2026-09-29T16:15:00Z","v":2022,"vw":8.197374},{"c":8.0344,"h":8.165,"l":8.02,"n":74,"o":8.15,"t":"2026-09-29T16:30:00Z","v":13142,"vw":8.077358},{"c":8.0117,"h":8.05,"l":7.9901,"n":50,"o":8.03,"t":"2026-09-29T16:45:00Z","v":6194,"vw":8.011025},{"c":8.02,"h":8.035,"l":8.02,"n":15,"o":8.03,"t":"2026-09-29T17:00:00Z","v":2072,"vw":8.026549},{"c":8.01,"h":8.03,"l":7.99,"n":14,"o":8.03,"t":"2026-09-29T17:15:00Z","v":3474,"vw":8.006892},{"c":8,"h":8.0199,"l":8,"n":12,"o":8.0199,"t":"2026-09-29T17:30:00Z","v":2121,"vw":8.00746},{"c":7.9733,"h":8,"l":7.965,"n":24,"o":8,"t":"2026-09-29T17:45:00Z","v":1610,"vw":7.983448},{"c":8.0498,"h":8.0498,"l":8.03,"n":18,"o":8.03,"t":"2026-09-29T18:00:00Z","v":1049,"vw":8.037213},{"c":8.045,"h":8.055,"l":8.04,"n":23,"o":8.04,"t":"2026-09-29T18:15:00Z","v":4314,"vw":8.052673},{"c":8.095,"h":8.095,"l":8.05,"n":10,"o":8.05,"t":"2026-09-29T18:30:00Z","v":1248,"vw":8.075345},{"c":8.091,"h":8.1,"l":8.085,"n":17,"o":8.1,"t":"2026-09-29T18:45:00Z","v":5308,"vw":8.090055},{"c":8.11,"h":8.11,"l":8.095,"n":21,"o":8.095,"t":"2026-09-29T19:00:00Z","v":5583,"vw":8.10286},{"c":8.1,"h":8.1047,"l":8.095,"n":9,"o":8.095,"t":"2026-09-29T19:15:00Z","v":1666,"vw":8.099615},{"c":8.065,"h":8.095,"l":8.065,"n":10,"o":8.095,"t":"2026-09-29T19:30:00Z","v":2180,"vw":8.074915},{"c":8.055,"h":8.0697,"l":8.05,"n":30,"o":8.065,"t":"2026-09-29T19:45:00Z","v":5795,"vw":8.056238},{"c":8.06,"h":8.06,"l":8.06,"n":8,"o":8.06,"t":"2026-09-29T20:00:00Z","v":267,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-29T20:15:00Z","v":120,"vw":8.07},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-29T21:30:00Z","v":1000,"vw":8.05},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-29T22:45:00Z","v":100,"vw":8.11},{"c":8.06,"h":8.06,"l":8.06,"n":8,"o":8.06,"t":"2026-09-29T23:30:00Z","v":1336,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-29T23:45:00Z","v":250,"vw":8.08},{"c":8.16,"h":8.165,"l":8.16,"n":2,"o":8.165,"t":"2026-09-30T09:30:00Z","v":766,"vw":8.161958},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-30T11:45:00Z","v":1000,"vw":8.18},{"c":8.1689,"h":8.22,"l":8.16,"n":3,"o":8.22,"t":"2026-09-30T12:00:00Z","v":300,"vw":8.182967},{"c":8.1301,"h":8.1301,"l":8.13,"n":4,"o":8.13,"t":"2026-09-30T12:15:00Z","v":2400,"vw":8.13005},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-30T12:30:00Z","v":110,"vw":8.2},{"c":8.3,"h":8.309,"l":8.29,"n":4,"o":8.29,"t":"2026-09-30T13:00:00Z","v":2001,"vw":8.2988},{"c":8.296,"h":8.3,"l":8.28,"n":9,"o":8.2981,"t":"2026-09-30T13:15:00Z","v":1611,"vw":8.295862},{"c":8.1999,"h":8.31,"l":8.145,"n":90,"o":8.29,"t":"2026-09-30T13:30:00Z","v":14550,"vw":8.239735},{"c":8.18,"h":8.2,"l":8.1738,"n":31,"o":8.19,"t":"2026-09-30T13:45:00Z","v":7088,"vw":8.178396},{"c":8.17,"h":8.2,"l":8.165,"n":31,"o":8.2,"t":"2026-09-30T14:00:00Z","v":2639,"vw":8.182241},{"c":8.065,"h":8.145,"l":8.05,"n":46,"o":8.145,"t":"2026-09-30T14:15:00Z","v":15466,"vw":8.077861},{"c":8.0501,"h":8.08,"l":8.05,"n":29,"o":8.07,"t":"2026-09-30T14:30:00Z","v":5685,"vw":8.059146},{"c":8.08,"h":8.09,"l":8.055,"n":22,"o":8.055,"t":"2026-09-30T14:45:00Z","v":3014,"vw":8.077186},{"c":8.08,"h":8.105,"l":8.08,"n":14,"o":8.08,"t":"2026-09-30T15:00:00Z","v":3536,"vw":8.098395},{"c":8.05,"h":8.08,"l":8.05,"n":6,"o":8.08,"t":"2026-09-30T15:15:00Z","v":1316,"vw":8.054507},{"c":8.095,"h":8.1,"l":8.09,"n":32,"o":8.1,"t":"2026-09-30T15:30:00Z","v":84432,"vw":8.09686},{"c":8.12,"h":8.1401,"l":8.115,"n":15,"o":8.1401,"t":"2026-09-30T15:45:00Z","v":5713,"vw":8.127664},{"c":8.155,"h":8.155,"l":8.15,"n":2,"o":8.15,"t":"2026-09-30T16:00:00Z","v":692,"vw":8.152507},{"c":8.15,"h":8.165,"l":8.15,"n":12,"o":8.16,"t":"2026-09-30T16:15:00Z","v":1481,"vw":8.157584},{"c":8.135,"h":8.1401,"l":8.13,"n":23,"o":8.14,"t":"2026-09-30T16:30:00Z","v":4664,"vw":8.134645},{"c":8.14,"h":8.16,"l":8.14,"n":6,"o":8.16,"t":"2026-09-30T16:45:00Z","v":721,"vw":8.142805},{"c":8.125,"h":8.14,"l":8.125,"n":8,"o":8.14,"t":"2026-09-30T17:15:00Z","v":1231,"vw":8.126508},{"c":8.071,"h":8.105,"l":8.071,"n":5,"o":8.105,"t":"2026-09-30T17:30:00Z","v":1170,"vw":8.080276},{"c":8.075,"h":8.1,"l":8.075,"n":26,"o":8.08,"t":"2026-09-30T17:45:00Z","v":4296,"vw":8.086638},{"c":8.085,"h":8.09,"l":8.08,"n":7,"o":8.09,"t":"2026-09-30T18:00:00Z","v":474,"vw":8.085532},{"c":8.07,"h":8.085,"l":8.07,"n":13,"o":8.085,"t":"2026-09-30T18:15:00Z","v":3026,"vw":8.079989},{"c":8.055,"h":8.07,"l":8.035,"n":27,"o":8.07,"t":"2026-09-30T18:30:00Z","v":5172,"vw":8.050535},{"c":8.06,"h":8.06,"l":8.045,"n":19,"o":8.045,"t":"2026-09-30T18:45:00Z","v":5625,"vw":8.051115},{"c":8.025,"h":8.07,"l":8.025,"n":15,"o":8.06,"t":"2026-09-30T19:00:00Z","v":1244,"vw":8.047268},{"c":8.04,"h":8.04,"l":8.02,"n":11,"o":8.0271,"t":"2026-09-30T19:15:00Z","v":2115,"vw":8.027167},{"c":8.06,"h":8.07,"l":8.045,"n":8,"o":8.045,"t":"2026-09-30T19:30:00Z","v":2208,"vw":8.053277},{"c":8.02,"h":8.058,"l":8.01,"n":55,"o":8.058,"t":"2026-09-30T19:45:00Z","v":14894,"vw":8.021005},{"c":8.05,"h":8.05,"l":8.04,"n":5,"o":8.04,"t":"2026-09-30T20:00:00Z","v":1195,"vw":8.044195},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-30T23:00:00Z","v":350,"vw":8.05},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-09-30T23:30:00Z","v":500,"vw":8.02},{"c":8,"h":8.04,"l":8,"n":20,"o":8.02,"t":"2026-10-01T08:00:00Z","v":1494,"vw":8.02},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-01T08:15:00Z","v":800,"vw":7.96},{"c":8.05,"h":8.05,"l":8.05,"n":12,"o":8.05,"t":"2026-10-01T09:30:00Z","v":8467,"vw":8.05},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-01T10:00:00Z","v":110,"vw":7.97},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-01T10:15:00Z","v":300,"vw":7.99},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-01T12:30:00Z","v":100,"vw":8.04},{"c":7.99,"h":7.99,"l":7.98,"n":19,"o":7.99,"t":"2026-10-01T13:00:00Z","v":4314,"vw":7.984286},{"c":7.985,"h":7.985,"l":7.98,"n":8,"o":7.98,"t":"2026-10-01T13:15:00Z","v":701,"vw":7.984286},{"c":8.04,"h":8.045,"l":7.98,"n":54,"o":7.98,"t":"2026-10-01T13:30:00Z","v":5013,"vw":8.009038},{"c":8.03,"h":8.0472,"l":8.03,"n":32,"o":8.045,"t":"2026-10-01T13:45:00Z","v":3358,"vw":8.040752},{"c":7.99,"h":8.035,"l":7.965,"n":41,"o":8.03,"t":"2026-10-01T14:00:00Z","v":11359,"vw":7.988309},{"c":8.02,"h":8.03,"l":7.99,"n":26,"o":7.99,"t":"2026-10-01T14:15:00Z","v":4106,"vw":8.003693},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-01T14:30:00Z","v":201,"vw":8.01},{"c":7.9714,"h":7.98,"l":7.965,"n":21,"o":7.97,"t":"2026-10-01T14:45:00Z","v":30673,"vw":7.972531},{"c":8.0101,"h":8.015,"l":7.965,"n":21,"o":8,"t":"2026-10-01T15:00:00Z","v":4452,"vw":7.997668},{"c":8.04,"h":8.04,"l":8.015,"n":10,"o":8.015,"t":"2026-10-01T15:15:00Z","v":1701,"vw":8.032535},{"c":7.99,"h":8,"l":7.985,"n":18,"o":7.99,"t":"2026-10-01T15:30:00Z","v":3412,"vw":7.992121},{"c":8.01,"h":8.02,"l":8.01,"n":5,"o":8.02,"t":"2026-10-01T15:45:00Z","v":887,"vw":8.014796},{"c":8.025,"h":8.03,"l":8.02,"n":4,"o":8.03,"t":"2026-10-01T16:00:00Z","v":652,"vw":8.024167},{"c":8.02,"h":8.04,"l":8.02,"n":11,"o":8.03,"t":"2026-10-01T16:15:00Z","v":1215,"vw":8.029157},{"c":7.995,"h":8.04,"l":7.995,"n":12,"o":8.04,"t":"2026-10-01T16:30:00Z","v":2941,"vw":8.015815},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-01T16:45:00Z","v":218,"vw":8},{"c":8.0313,"h":8.0313,"l":8.025,"n":6,"o":8.025,"t":"2026-10-01T17:00:00Z","v":2595,"vw":8.028208},{"c":8.09,"h":8.09,"l":8.05,"n":30,"o":8.05,"t":"2026-10-01T17:15:00Z","v":8645,"vw":8.071016},{"c":8.1101,"h":8.12,"l":8.08,"n":19,"o":8.1,"t":"2026-10-01T17:30:00Z","v":3544,"vw":8.10216},{"c":8.085,"h":8.1142,"l":8.085,"n":6,"o":8.1142,"t":"2026-10-01T17:45:00Z","v":641,"vw":8.101452},{"c":8.09,"h":8.09,"l":8.08,"n":4,"o":8.085,"t":"2026-10-01T18:00:00Z","v":813,"vw":8.085695},{"c":8.105,"h":8.105,"l":8.09,"n":30,"o":8.1,"t":"2026-10-01T18:15:00Z","v":7404,"vw":8.096961},{"c":8.12,"h":8.13,"l":8.1,"n":6,"o":8.1,"t":"2026-10-01T18:30:00Z","v":2300,"vw":8.117609},{"c":8.09,"h":8.09,"l":8.09,"n":7,"o":8.09,"t":"2026-10-01T18:45:00Z","v":814,"vw":8.09},{"c":8.09,"h":8.0901,"l":8.09,"n":2,"o":8.0901,"t":"2026-10-01T19:00:00Z","v":864,"vw":8.090077},{"c":8.08,"h":8.1,"l":8.075,"n":6,"o":8.1,"t":"2026-10-01T19:15:00Z","v":1704,"vw":8.079714},{"c":8.075,"h":8.075,"l":8.05,"n":46,"o":8.055,"t":"2026-10-01T19:30:00Z","v":20467,"vw":8.068955},{"c":8.09,"h":8.095,"l":8.075,"n":41,"o":8.075,"t":"2026-10-01T19:45:00Z","v":10057,"vw":8.08658},{"c":8.11,"h":8.11,"l":8.09,"n":11,"o":8.09,"t":"2026-10-01T20:00:00Z","v":1918,"vw":8.096178},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-01T22:00:00Z","v":123,"vw":8.11},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-01T22:15:00Z","v":100,"vw":8.03},{"c":8.21,"h":8.28,"l":8.21,"n":27,"o":8.265,"t":"2026-10-02T08:00:00Z","v":72515,"vw":8.279874},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-02T08:30:00Z","v":100,"vw":8.28},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-02T08:45:00Z","v":1300,"vw":8.29},{"c":8.32,"h":8.33,"l":8.32,"n":4,"o":8.33,"t":"2026-10-02T10:30:00Z","v":1800,"vw":8.326111},{"c":8.29,"h":8.3,"l":8.29,"n":2,"o":8.3,"t":"2026-10-02T10:45:00Z","v":1800,"vw":8.296111},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-02T11:00:00Z","v":165,"vw":8.3},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-02T11:30:00Z","v":200,"vw":8.27},{"c":8.26,"h":8.27,"l":8.26,"n":2,"o":8.27,"t":"2026-10-02T12:00:00Z","v":261,"vw":8.266169},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-02T12:15:00Z","v":7500,"vw":8.31},{"c":8.32,"h":8.33,"l":8.32,"n":4,"o":8.33,"t":"2026-10-02T13:00:00Z","v":1780,"vw":8.321011},{"c":8.29,"h":8.3,"l":8.29,"n":5,"o":8.3,"t":"2026-10-02T13:15:00Z","v":537,"vw":8.298077},{"c":8.32,"h":8.365,"l":8.29,"n":103,"o":8.29,"t":"2026-10-02T13:30:00Z","v":16866,"vw":8.330269},{"c":8.27,"h":8.32,"l":8.27,"n":42,"o":8.31,"t":"2026-10-02T13:45:00Z","v":3298,"vw":8.298497},{"c":8.25,"h":8.29,"l":8.24,"n":60,"o":8.26,"t":"2026-10-02T14:00:00Z","v":13903,"vw":8.269212},{"c":8.24,"h":8.275,"l":8.24,"n":17,"o":8.2474,"t":"2026-10-02T14:15:00Z","v":2242,"vw":8.253725},{"c":8.23,"h":8.24,"l":8.21,"n":21,"o":8.23,"t":"2026-10-02T14:30:00Z","v":1192,"vw":8.225676},{"c":8.153,"h":8.2487,"l":8.15,"n":36,"o":8.24,"t":"2026-10-02T14:45:00Z","v":6547,"vw":8.188226},{"c":8.165,"h":8.17,"l":8.1428,"n":14,"o":8.16,"t":"2026-10-02T15:00:00Z","v":3728,"vw":8.160077},{"c":8.145,"h":8.175,"l":8.13,"n":22,"o":8.175,"t":"2026-10-02T15:15:00Z","v":6507,"vw":8.143978},{"c":8.12,"h":8.155,"l":8.115,"n":33,"o":8.15,"t":"2026-10-02T15:30:00Z","v":2401,"vw":8.129944},{"c":8.1184,"h":8.1201,"l":8.1,"n":22,"o":8.11,"t":"2026-10-02T15:45:00Z","v":4698,"vw":8.115122},{"c":8.125,"h":8.135,"l":8.11,"n":27,"o":8.125,"t":"2026-10-02T16:00:00Z","v":6305,"vw":8.120761},{"c":8.105,"h":8.147,"l":8.105,"n":24,"o":8.13,"t":"2026-10-02T16:15:00Z","v":8638,"vw":8.129589},{"c":8.105,"h":8.115,"l":8.105,"n":12,"o":8.115,"t":"2026-10-02T16:30:00Z","v":2033,"vw":8.109444},{"c":8.105,"h":8.125,"l":8.09,"n":53,"o":8.125,"t":"2026-10-02T16:45:00Z","v":120770,"vw":8.095297},{"c":8.09,"h":8.125,"l":8.09,"n":25,"o":8.115,"t":"2026-10-02T17:00:00Z","v":1750,"vw":8.107145},{"c":8.075,"h":8.1,"l":8.065,"n":12,"o":8.065,"t":"2026-10-02T17:15:00Z","v":1945,"vw":8.089556},{"c":8.06,"h":8.09,"l":8.055,"n":20,"o":8.08,"t":"2026-10-02T17:30:00Z","v":7310,"vw":8.062604},{"c":8.1,"h":8.1,"l":8.055,"n":27,"o":8.06,"t":"2026-10-02T17:45:00Z","v":3268,"vw":8.066826},{"c":8.0701,"h":8.095,"l":8.06,"n":13,"o":8.09,"t":"2026-10-02T18:00:00Z","v":1510,"vw":8.071026},{"c":8.025,"h":8.08,"l":8.025,"n":23,"o":8.08,"t":"2026-10-02T18:15:00Z","v":7466,"vw":8.036176},{"c":7.865,"h":7.9999,"l":7.805,"n":203,"o":7.9999,"t":"2026-10-02T18:30:00Z","v":48166,"vw":7.895117},{"c":7.885,"h":7.885,"l":7.815,"n":51,"o":7.875,"t":"2026-10-02T18:45:00Z","v":13678,"vw":7.850948},{"c":7.89,"h":7.92,"l":7.89,"n":7,"o":7.8928,"t":"2026-10-02T19:00:00Z","v":3404,"vw":7.894588},{"c":7.91,"h":7.92,"l":7.885,"n":38,"o":7.885,"t":"2026-10-02T19:15:00Z","v":9997,"vw":7.897375},{"c":7.935,"h":7.935,"l":7.92,"n":11,"o":7.92,"t":"2026-10-02T19:30:00Z","v":1462,"vw":7.932907},{"c":7.94,"h":7.945,"l":7.92,"n":42,"o":7.945,"t":"2026-10-02T19:45:00Z","v":9861,"vw":7.934469},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-10-02T20:00:00Z","v":171,"vw":7.93},{"c":7.95,"h":7.95,"l":7.95,"n":7,"o":7.95,"t":"2026-10-02T20:30:00Z","v":550,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-02T20:45:00Z","v":1000,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-02T21:00:00Z","v":130,"vw":7.95},{"c":7.94,"h":7.96,"l":7.94,"n":4,"o":7.96,"t":"2026-10-02T21:15:00Z","v":700,"vw":7.954329},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-02T22:30:00Z","v":33548,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-02T22:45:00Z","v":20382,"vw":7.96},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-02T23:00:00Z","v":750,"vw":8},{"c":8.2248,"h":8.2248,"l":8.17,"n":8,"o":8.17,"t":"2026-10-05T08:00:00Z","v":1232,"vw":8.215667},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-05T10:15:00Z","v":260,"vw":8.18},{"c":8.19,"h":8.19,"l":8.18,"n":7,"o":8.18,"t":"2026-10-05T10:45:00Z","v":927,"vw":8.185},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-05T11:00:00Z","v":270,"vw":8.18},{"c":8.146,"h":8.15,"l":8.1441,"n":4,"o":8.15,"t":"2026-10-05T12:15:00Z","v":490,"vw":8.147245},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-05T13:00:00Z","v":601,"vw":8.15},{"c":8.15,"h":8.18,"l":8.14,"n":101,"o":8.18,"t":"2026-10-05T13:30:00Z","v":11079,"vw":8.152073},{"c":8.175,"h":8.19,"l":8.14,"n":66,"o":8.15,"t":"2026-10-05T13:45:00Z","v":21652,"vw":8.178596},{"c":8.205,"h":8.205,"l":8.1561,"n":78,"o":8.17,"t":"2026-10-05T14:00:00Z","v":13912,"vw":8.185302},{"c":8.15,"h":8.205,"l":8.15,"n":43,"o":8.2,"t":"2026-10-05T14:15:00Z","v":5318,"vw":8.182948},{"c":8.115,"h":8.14,"l":8.0805,"n":74,"o":8.14,"t":"2026-10-05T14:30:00Z","v":14419,"vw":8.111562},{"c":8.08,"h":8.11,"l":8.07,"n":16,"o":8.1,"t":"2026-10-05T14:45:00Z","v":1663,"vw":8.087166},{"c":8.1,"h":8.1,"l":8.08,"n":21,"o":8.09,"t":"2026-10-05T15:00:00Z","v":2583,"vw":8.092036},{"c":8.075,"h":8.1,"l":8.075,"n":31,"o":8.09,"t":"2026-10-05T15:15:00Z","v":6726,"vw":8.090273},{"c":8.06,"h":8.0675,"l":8.04,"n":27,"o":8.055,"t":"2026-10-05T15:30:00Z","v":3727,"vw":8.057757},{"c":8.04,"h":8.06,"l":8.04,"n":6,"o":8.06,"t":"2026-10-05T15:45:00Z","v":410,"vw":8.05},{"c":8.06,"h":8.06,"l":8.04,"n":23,"o":8.05,"t":"2026-10-05T16:00:00Z","v":4356,"vw":8.042803},{"c":8.0228,"h":8.04,"l":8.0228,"n":16,"o":8.04,"t":"2026-10-05T16:15:00Z","v":1410,"vw":8.034247},{"c":8.035,"h":8.04,"l":8.02,"n":21,"o":8.02,"t":"2026-10-05T16:30:00Z","v":2273,"vw":8.03473},{"c":8.035,"h":8.05,"l":8.03,"n":11,"o":8.03,"t":"2026-10-05T16:45:00Z","v":2141,"vw":8.034714},{"c":8.03,"h":8.036,"l":8.025,"n":15,"o":8.036,"t":"2026-10-05T17:00:00Z","v":1378,"vw":8.030104},{"c":8.06,"h":8.06,"l":8.04,"n":7,"o":8.04,"t":"2026-10-05T17:15:00Z","v":1300,"vw":8.043077},{"c":8.058,"h":8.058,"l":8.055,"n":4,"o":8.055,"t":"2026-10-05T17:30:00Z","v":202,"vw":8.0565},{"c":8.065,"h":8.07,"l":8.0401,"n":17,"o":8.055,"t":"2026-10-05T17:45:00Z","v":2214,"vw":8.054304},{"c":8.065,"h":8.0856,"l":8.06,"n":9,"o":8.07,"t":"2026-10-05T18:00:00Z","v":2299,"vw":8.074626},{"c":8.085,"h":8.085,"l":8.07,"n":11,"o":8.07,"t":"2026-10-05T18:15:00Z","v":3744,"vw":8.08094},{"c":8.085,"h":8.09,"l":8.075,"n":14,"o":8.08,"t":"2026-10-05T18:30:00Z","v":1667,"vw":8.080507},{"c":8.08,"h":8.08,"l":8.0743,"n":18,"o":8.08,"t":"2026-10-05T18:45:00Z","v":2067,"vw":8.07874},{"c":8.085,"h":8.085,"l":8.075,"n":7,"o":8.08,"t":"2026-10-05T19:00:00Z","v":558,"vw":8.081},{"c":8.095,"h":8.105,"l":8.09,"n":21,"o":8.09,"t":"2026-10-05T19:15:00Z","v":3321,"vw":8.094246},{"c":8.095,"h":8.1,"l":8.085,"n":14,"o":8.1,"t":"2026-10-05T19:30:00Z","v":2713,"vw":8.090372},{"c":8.1,"h":8.115,"l":8.0801,"n":39,"o":8.085,"t":"2026-10-05T19:45:00Z","v":10106,"vw":8.093797},{"c":8.1,"h":8.1,"l":8.1,"n":7,"o":8.1,"t":"2026-10-05T20:00:00Z","v":4087,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-05T20:15:00Z","v":500,"vw":8.12},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T21:00:00Z","v":100,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-05T21:15:00Z","v":400,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-05T21:30:00Z","v":1000,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-06T08:00:00Z","v":309,"vw":8.11},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-10-06T09:15:00Z","v":598,"vw":8.09},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-06T10:30:00Z","v":365,"vw":8.12},{"c":8.1577,"h":8.16,"l":8.15,"n":3,"o":8.16,"t":"2026-10-06T11:30:00Z","v":1400,"vw":8.158464},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-06T13:00:00Z","v":100,"vw":8.14},{"c":8.16,"h":8.165,"l":8.13,"n":45,"o":8.13,"t":"2026-10-06T13:30:00Z","v":2201,"vw":8.150036},{"c":8.16,"h":8.175,"l":8.1551,"n":36,"o":8.168,"t":"2026-10-06T13:45:00Z","v":4013,"vw":8.165912},{"c":8.16,"h":8.175,"l":8.1599,"n":46,"o":8.16,"t":"2026-10-06T14:00:00Z","v":17562,"vw":8.167832},{"c":8.155,"h":8.17,"l":8.15,"n":18,"o":8.1672,"t":"2026-10-06T14:15:00Z","v":2922,"vw":8.160762},{"c":8.19,"h":8.2,"l":8.15,"n":20,"o":8.1502,"t":"2026-10-06T14:30:00Z","v":4109,"vw":8.179541},{"c":8.21,"h":8.21,"l":8.175,"n":48,"o":8.1899,"t":"2026-10-06T14:45:00Z","v":19800,"vw":8.198299},{"c":8.205,"h":8.225,"l":8.202,"n":52,"o":8.215,"t":"2026-10-06T15:00:00Z","v":12865,"vw":8.213595},{"c":8.1714,"h":8.2,"l":8.1714,"n":10,"o":8.2,"t":"2026-10-06T15:15:00Z","v":1033,"vw":8.189964},{"c":8.16,"h":8.19,"l":8.16,"n":12,"o":8.16,"t":"2026-10-06T15:30:00Z","v":2002,"vw":8.178784},{"c":8.105,"h":8.14,"l":8.105,"n":20,"o":8.14,"t":"2026-10-06T15:45:00Z","v":2686,"vw":8.123149},{"c":8.0915,"h":8.11,"l":8.09,"n":21,"o":8.11,"t":"2026-10-06T16:00:00Z","v":1365,"vw":8.0987},{"c":8.11,"h":8.11,"l":8.1,"n":7,"o":8.1,"t":"2026-10-06T16:15:00Z","v":1300,"vw":8.103464},{"c":8.09,"h":8.09,"l":8.08,"n":18,"o":8.085,"t":"2026-10-06T16:30:00Z","v":1661,"vw":8.085305},{"c":8.1,"h":8.11,"l":8.095,"n":12,"o":8.095,"t":"2026-10-06T16:45:00Z","v":941,"vw":8.102353},{"c":8.085,"h":8.105,"l":8.085,"n":10,"o":8.095,"t":"2026-10-06T17:00:00Z","v":2370,"vw":8.09256},{"c":8.1,"h":8.105,"l":8.0829,"n":12,"o":8.0829,"t":"2026-10-06T17:15:00Z","v":1150,"vw":8.094716},{"c":8.1,"h":8.11,"l":8.085,"n":7,"o":8.09,"t":"2026-10-06T17:30:00Z","v":805,"vw":8.09625},{"c":8.11,"h":8.12,"l":8.11,"n":6,"o":8.11,"t":"2026-10-06T17:45:00Z","v":587,"vw":8.116},{"c":8.15,"h":8.15,"l":8.13,"n":13,"o":8.13,"t":"2026-10-06T18:00:00Z","v":2420,"vw":8.14389},{"c":8.13,"h":8.135,"l":8.12,"n":11,"o":8.135,"t":"2026-10-06T18:15:00Z","v":3199,"vw":8.12871},{"c":8.13,"h":8.13,"l":8.11,"n":12,"o":8.12,"t":"2026-10-06T18:30:00Z","v":2896,"vw":8.116228},{"c":8.11,"h":8.12,"l":8.11,"n":5,"o":8.12,"t":"2026-10-06T18:45:00Z","v":673,"vw":8.116667},{"c":8.08,"h":8.1,"l":8.08,"n":14,"o":8.1,"t":"2026-10-06T19:00:00Z","v":1479,"vw":8.088284},{"c":8.075,"h":8.0761,"l":8.07,"n":8,"o":8.07,"t":"2026-10-06T19:15:00Z","v":697,"vw":8.072684},{"c":8.09,"h":8.095,"l":8.08,"n":16,"o":8.08,"t":"2026-10-06T19:30:00Z","v":1691,"vw":8.089088},{"c":8.105,"h":8.11,"l":8.09,"n":42,"o":8.09,"t":"2026-10-06T19:45:00Z","v":8324,"vw":8.104382},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-06T20:00:00Z","v":495,"vw":8.09},{"c":7.91,"h":7.94,"l":7.9,"n":29,"o":7.94,"t":"2026-10-07T08:00:00Z","v":9959,"vw":7.921242},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-07T09:00:00Z","v":1250,"vw":7.88},{"c":7.85,"h":7.86,"l":7.85,"n":5,"o":7.86,"t":"2026-10-07T09:30:00Z","v":1107,"vw":7.858095},{"c":7.8,"h":7.84,"l":7.8,"n":5,"o":7.84,"t":"2026-10-07T10:00:00Z","v":753,"vw":7.834631},{"c":7.8198,"h":7.8198,"l":7.8198,"n":1,"o":7.8198,"t":"2026-10-07T11:00:00Z","v":100,"vw":7.8198},{"c":7.7969,"h":7.81,"l":7.7969,"n":18,"o":7.81,"t":"2026-10-07T11:15:00Z","v":4392,"vw":7.800806},{"c":7.7746,"h":7.7746,"l":7.7746,"n":3,"o":7.7746,"t":"2026-10-07T13:00:00Z","v":320,"vw":7.7746},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-07T13:15:00Z","v":258,"vw":7.76},{"c":7.695,"h":7.7578,"l":7.6828,"n":101,"o":7.75,"t":"2026-10-07T13:30:00Z","v":13374,"vw":7.728407},{"c":7.73,"h":7.755,"l":7.675,"n":55,"o":7.71,"t":"2026-10-07T13:45:00Z","v":7062,"vw":7.726171},{"c":7.7201,"h":7.73,"l":7.705,"n":15,"o":7.71,"t":"2026-10-07T14:00:00Z","v":1137,"vw":7.717773},{"c":7.705,"h":7.73,"l":7.705,"n":32,"o":7.72,"t":"2026-10-07T14:15:00Z","v":4489,"vw":7.717086},{"c":7.69,"h":7.7151,"l":7.69,"n":13,"o":7.7,"t":"2026-10-07T14:30:00Z","v":1820,"vw":7.706842},{"c":7.68,"h":7.685,"l":7.68,"n":19,"o":7.685,"t":"2026-10-07T14:45:00Z","v":1252,"vw":7.682545},{"c":7.7001,"h":7.72,"l":7.675,"n":35,"o":7.675,"t":"2026-10-07T15:00:00Z","v":5164,"vw":7.695266},{"c":7.67,"h":7.698,"l":7.67,"n":14,"o":7.698,"t":"2026-10-07T15:15:00Z","v":1657,"vw":7.678933},{"c":7.72,"h":7.72,"l":7.67,"n":18,"o":7.67,"t":"2026-10-07T15:30:00Z","v":1884,"vw":7.704201},{"c":7.72,"h":7.7201,"l":7.71,"n":11,"o":7.71,"t":"2026-10-07T15:45:00Z","v":1867,"vw":7.717928},{"c":7.7551,"h":7.76,"l":7.725,"n":14,"o":7.725,"t":"2026-10-07T16:00:00Z","v":1117,"vw":7.747144},{"c":7.7276,"h":7.74,"l":7.72,"n":11,"o":7.73,"t":"2026-10-07T16:15:00Z","v":1476,"vw":7.732857},{"c":7.705,"h":7.7387,"l":7.705,"n":10,"o":7.7387,"t":"2026-10-07T16:30:00Z","v":1840,"vw":7.734277},{"c":7.69,"h":7.71,"l":7.69,"n":16,"o":7.705,"t":"2026-10-07T16:45:00Z","v":1455,"vw":7.69381},{"c":7.7116,"h":7.7116,"l":7.7,"n":6,"o":7.7,"t":"2026-10-07T17:00:00Z","v":899,"vw":7.709705},{"c":7.64,"h":7.68,"l":7.635,"n":44,"o":7.68,"t":"2026-10-07T17:15:00Z","v":6450,"vw":7.658773},{"c":7.625,"h":7.645,"l":7.62,"n":17,"o":7.635,"t":"2026-10-07T17:30:00Z","v":1539,"vw":7.632841},{"c":7.63,"h":7.63,"l":7.615,"n":10,"o":7.62,"t":"2026-10-07T17:45:00Z","v":1961,"vw":7.623704},{"c":7.6401,"h":7.665,"l":7.635,"n":22,"o":7.635,"t":"2026-10-07T18:00:00Z","v":1774,"vw":7.643674},{"c":7.645,"h":7.65,"l":7.615,"n":21,"o":7.635,"t":"2026-10-07T18:15:00Z","v":3576,"vw":7.636232},{"c":7.66,"h":7.669,"l":7.65,"n":14,"o":7.65,"t":"2026-10-07T18:30:00Z","v":1538,"vw":7.659167},{"c":7.68,"h":7.68,"l":7.66,"n":20,"o":7.66,"t":"2026-10-07T18:45:00Z","v":3643,"vw":7.672605},{"c":7.675,"h":7.682,"l":7.665,"n":20,"o":7.675,"t":"2026-10-07T19:00:00Z","v":5217,"vw":7.677822},{"c":7.675,"h":7.68,"l":7.665,"n":16,"o":7.665,"t":"2026-10-07T19:15:00Z","v":8401,"vw":7.674516},{"c":7.665,"h":7.67,"l":7.655,"n":54,"o":7.67,"t":"2026-10-07T19:30:00Z","v":34304,"vw":7.667469},{"c":7.63,"h":7.665,"l":7.625,"n":89,"o":7.665,"t":"2026-10-07T19:45:00Z","v":16969,"vw":7.641092},{"c":7.63,"h":7.64,"l":7.63,"n":10,"o":7.64,"t":"2026-10-07T20:00:00Z","v":1007,"vw":7.638849},{"c":7.675,"h":7.675,"l":7.665,"n":14,"o":7.665,"t":"2026-10-07T20:15:00Z","v":2615,"vw":7.669646},{"c":7.63,"h":7.64,"l":7.63,"n":7,"o":7.63,"t":"2026-10-07T21:00:00Z","v":1500,"vw":7.631959},{"c":7.6,"h":7.62,"l":7.6,"n":8,"o":7.62,"t":"2026-10-07T21:30:00Z","v":209,"vw":7.61},{"c":7.592,"h":7.6,"l":7.592,"n":4,"o":7.6,"t":"2026-10-07T21:45:00Z","v":1162,"vw":7.592727},{"c":7.6067,"h":7.61,"l":7.6,"n":6,"o":7.6,"t":"2026-10-07T22:30:00Z","v":3000,"vw":7.605347},{"c":7.611,"h":7.611,"l":7.611,"n":2,"o":7.611,"t":"2026-10-07T22:45:00Z","v":684,"vw":7.611},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-07T23:00:00Z","v":500,"vw":7.62},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-07T23:15:00Z","v":464,"vw":7.64},{"c":7.56,"h":7.57,"l":7.52,"n":28,"o":7.54,"t":"2026-10-08T08:00:00Z","v":5014,"vw":7.543513},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-08T09:15:00Z","v":100,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-08T09:30:00Z","v":362,"vw":7.62},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-08T10:00:00Z","v":303,"vw":7.61},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-08T11:00:00Z","v":100,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-08T11:15:00Z","v":250,"vw":7.55},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-08T12:30:00Z","v":15000,"vw":7.52},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T13:00:00Z","v":100,"vw":7.5},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-08T13:15:00Z","v":700,"vw":7.56},{"c":7.4685,"h":7.54,"l":7.465,"n":73,"o":7.54,"t":"2026-10-08T13:30:00Z","v":9901,"vw":7.514862},{"c":7.5385,"h":7.545,"l":7.492,"n":25,"o":7.492,"t":"2026-10-08T13:45:00Z","v":2067,"vw":7.522217},{"c":7.55,"h":7.55,"l":7.545,"n":13,"o":7.545,"t":"2026-10-08T14:00:00Z","v":1780,"vw":7.546018},{"c":7.5529,"h":7.57,"l":7.54,"n":5,"o":7.54,"t":"2026-10-08T14:15:00Z","v":607,"vw":7.551736},{"c":7.54,"h":7.575,"l":7.54,"n":18,"o":7.57,"t":"2026-10-08T14:30:00Z","v":2749,"vw":7.559848},{"c":7.56,"h":7.575,"l":7.54,"n":25,"o":7.55,"t":"2026-10-08T14:45:00Z","v":5264,"vw":7.555326},{"c":7.45,"h":7.5614,"l":7.45,"n":37,"o":7.5614,"t":"2026-10-08T15:00:00Z","v":5295,"vw":7.520366},{"c":7.3267,"h":7.455,"l":7.24,"n":91,"o":7.44,"t":"2026-10-08T15:15:00Z","v":8144,"vw":7.365198},{"c":7.2761,"h":7.325,"l":7.245,"n":40,"o":7.2986,"t":"2026-10-08T15:30:00Z","v":6965,"vw":7.289057},{"c":7.24,"h":7.305,"l":7.24,"n":63,"o":7.2976,"t":"2026-10-08T15:45:00Z","v":27847,"vw":7.249728},{"c":7.265,"h":7.285,"l":7.25,"n":17,"o":7.265,"t":"2026-10-08T16:00:00Z","v":1991,"vw":7.26467},{"c":7.3,"h":7.315,"l":7.25,"n":87,"o":7.25,"t":"2026-10-08T16:15:00Z","v":18702,"vw":7.275855},{"c":7.305,"h":7.305,"l":7.28,"n":29,"o":7.29,"t":"2026-10-08T16:30:00Z","v":9528,"vw":7.289773},{"c":7.24,"h":7.305,"l":7.24,"n":43,"o":7.3,"t":"2026-10-08T16:45:00Z","v":6965,"vw":7.260645},{"c":7.215,"h":7.2201,"l":7.2,"n":32,"o":7.22,"t":"2026-10-08T17:00:00Z","v":4706,"vw":7.214916},{"c":7.175,"h":7.2,"l":7.11,"n":56,"o":7.19,"t":"2026-10-08T17:15:00Z","v":12196,"vw":7.143456},{"c":7.14,"h":7.175,"l":7.14,"n":65,"o":7.16,"t":"2026-10-08T17:30:00Z","v":11033,"vw":7.159407},{"c":7.1301,"h":7.15,"l":7.11,"n":43,"o":7.15,"t":"2026-10-08T17:45:00Z","v":4436,"vw":7.128255},{"c":7.175,"h":7.175,"l":7.13,"n":32,"o":7.14,"t":"2026-10-08T18:00:00Z","v":9797,"vw":7.13341},{"c":7.28,"h":7.28,"l":7.195,"n":43,"o":7.1985,"t":"2026-10-08T18:15:00Z","v":7249,"vw":7.26413},{"c":7.33,"h":7.33,"l":7.2999,"n":16,"o":7.2999,"t":"2026-10-08T18:30:00Z","v":1569,"vw":7.309193},{"c":7.32,"h":7.33,"l":7.32,"n":22,"o":7.33,"t":"2026-10-08T18:45:00Z","v":18087,"vw":7.320489},{"c":7.34,"h":7.35,"l":7.315,"n":30,"o":7.315,"t":"2026-10-08T19:00:00Z","v":2894,"vw":7.330592},{"c":7.3595,"h":7.365,"l":7.35,"n":17,"o":7.355,"t":"2026-10-08T19:15:00Z","v":4302,"vw":7.358668},{"c":7.38,"h":7.39,"l":7.36,"n":24,"o":7.36,"t":"2026-10-08T19:30:00Z","v":2534,"vw":7.374187},{"c":7.39,"h":7.41,"l":7.38,"n":111,"o":7.385,"t":"2026-10-08T19:45:00Z","v":26908,"vw":7.387622},{"c":7.4096,"h":7.4096,"l":7.39,"n":10,"o":7.39,"t":"2026-10-08T20:00:00Z","v":11957,"vw":7.391724},{"c":7.401,"h":7.401,"l":7.401,"n":1,"o":7.401,"t":"2026-10-08T20:15:00Z","v":1000,"vw":7.401},{"c":7.4031,"h":7.4031,"l":7.4031,"n":1,"o":7.4031,"t":"2026-10-08T21:00:00Z","v":500,"vw":7.4031},{"c":7.4656,"h":7.4656,"l":7.4656,"n":1,"o":7.4656,"t":"2026-10-08T22:00:00Z","v":100,"vw":7.4656},{"c":7.4744,"h":7.4744,"l":7.4744,"n":1,"o":7.4744,"t":"2026-10-08T22:15:00Z","v":1000,"vw":7.4744},{"c":7.4825,"h":7.4825,"l":7.4825,"n":1,"o":7.4825,"t":"2026-10-08T22:30:00Z","v":300,"vw":7.4825},{"c":7.4015,"h":7.4015,"l":7.4015,"n":1,"o":7.4015,"t":"2026-10-08T23:15:00Z","v":113,"vw":7.4015},{"c":7.41,"h":7.41,"l":7.4,"n":8,"o":7.41,"t":"2026-10-08T23:45:00Z","v":1380,"vw":7.408551},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-09T09:00:00Z","v":100,"vw":7.53},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-09T11:45:00Z","v":290,"vw":7.54},{"c":7.4895,"h":7.4895,"l":7.4895,"n":1,"o":7.4895,"t":"2026-10-09T12:30:00Z","v":100,"vw":7.4895},{"c":7.474,"h":7.49,"l":7.46,"n":14,"o":7.48,"t":"2026-10-09T12:45:00Z","v":6983,"vw":7.469782},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-09T13:00:00Z","v":1860,"vw":7.48},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-09T13:15:00Z","v":100,"vw":7.49},{"c":7.43,"h":7.48,"l":7.415,"n":27,"o":7.48,"t":"2026-10-09T13:30:00Z","v":3714,"vw":7.449667},{"c":7.42,"h":7.45,"l":7.42,"n":30,"o":7.425,"t":"2026-10-09T13:45:00Z","v":2990,"vw":7.434868},{"c":7.425,"h":7.425,"l":7.4,"n":8,"o":7.41,"t":"2026-10-09T14:00:00Z","v":961,"vw":7.41279},{"c":7.485,"h":7.485,"l":7.4401,"n":20,"o":7.4401,"t":"2026-10-09T14:15:00Z","v":4211,"vw":7.462087},{"c":7.455,"h":7.485,"l":7.4315,"n":35,"o":7.475,"t":"2026-10-09T14:30:00Z","v":4401,"vw":7.463911},{"c":7.46,"h":7.465,"l":7.46,"n":7,"o":7.465,"t":"2026-10-09T14:45:00Z","v":2572,"vw":7.464207},{"c":7.43,"h":7.445,"l":7.42,"n":16,"o":7.44,"t":"2026-10-09T15:00:00Z","v":1777,"vw":7.427263},{"c":7.425,"h":7.435,"l":7.42,"n":12,"o":7.42,"t":"2026-10-09T15:15:00Z","v":2796,"vw":7.423499},{"c":7.445,"h":7.445,"l":7.435,"n":7,"o":7.435,"t":"2026-10-09T15:30:00Z","v":714,"vw":7.436563},{"c":7.445,"h":7.445,"l":7.445,"n":10,"o":7.445,"t":"2026-10-09T15:45:00Z","v":11537,"vw":7.445},{"c":7.45,"h":7.45,"l":7.44,"n":5,"o":7.44,"t":"2026-10-09T16:00:00Z","v":237,"vw":7.445726},{"c":7.44,"h":7.45,"l":7.44,"n":5,"o":7.445,"t":"2026-10-09T16:30:00Z","v":500,"vw":7.444},{"c":7.455,"h":7.4559,"l":7.45,"n":5,"o":7.45,"t":"2026-10-09T16:45:00Z","v":1267,"vw":7.451154},{"c":7.4557,"h":7.46,"l":7.45,"n":9,"o":7.46,"t":"2026-10-09T17:00:00Z","v":3405,"vw":7.453606},{"c":7.46,"h":7.46,"l":7.445,"n":5,"o":7.445,"t":"2026-10-09T17:15:00Z","v":558,"vw":7.451723},{"c":7.4786,"h":7.4786,"l":7.465,"n":10,"o":7.465,"t":"2026-10-09T17:30:00Z","v":2622,"vw":7.468109},{"c":7.4766,"h":7.4766,"l":7.46,"n":4,"o":7.46,"t":"2026-10-09T17:45:00Z","v":1067,"vw":7.472962},{"c":7.475,"h":7.475,"l":7.465,"n":2,"o":7.465,"t":"2026-10-09T18:15:00Z","v":233,"vw":7.469292},{"c":7.47,"h":7.4772,"l":7.465,"n":13,"o":7.465,"t":"2026-10-09T18:45:00Z","v":2630,"vw":7.472912},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-09T19:00:00Z","v":167,"vw":7.47},{"c":7.4715,"h":7.4715,"l":7.46,"n":13,"o":7.465,"t":"2026-10-09T19:15:00Z","v":28717,"vw":7.461719},{"c":7.44,"h":7.45,"l":7.43,"n":26,"o":7.44,"t":"2026-10-09T19:45:00Z","v":7324,"vw":7.442813},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-09T20:00:00Z","v":525,"vw":7.45},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-09T23:15:00Z","v":1001,"vw":7.47},{"c":7.63,"h":7.63,"l":7.58,"n":9,"o":7.61,"t":"2026-10-12T08:00:00Z","v":791,"vw":7.595232},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-12T09:15:00Z","v":100,"vw":7.57},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-12T11:00:00Z","v":200,"vw":7.55},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-12T11:30:00Z","v":200,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-12T11:45:00Z","v":443,"vw":7.52},{"c":7.55,"h":7.55,"l":7.52,"n":2,"o":7.52,"t":"2026-10-12T12:00:00Z","v":2300,"vw":7.523913},{"c":7.51,"h":7.53,"l":7.51,"n":2,"o":7.53,"t":"2026-10-12T12:15:00Z","v":1200,"vw":7.526667},{"c":7.5,"h":7.54,"l":7.5,"n":2,"o":7.54,"t":"2026-10-12T12:30:00Z","v":1100,"vw":7.503636},{"c":7.4877,"h":7.49,"l":7.4877,"n":4,"o":7.49,"t":"2026-10-12T12:45:00Z","v":3003,"vw":7.489233},{"c":7.46,"h":7.48,"l":7.46,"n":7,"o":7.48,"t":"2026-10-12T13:00:00Z","v":1397,"vw":7.475447},{"c":7.45,"h":7.4601,"l":7.45,"n":9,"o":7.46,"t":"2026-10-12T13:15:00Z","v":2603,"vw":7.459654},{"c":7.47,"h":7.47,"l":7.45,"n":49,"o":7.45,"t":"2026-10-12T13:30:00Z","v":8665,"vw":7.452261},{"c":7.485,"h":7.485,"l":7.465,"n":22,"o":7.47,"t":"2026-10-12T13:45:00Z","v":2044,"vw":7.469802},{"c":7.48,"h":7.5,"l":7.48,"n":19,"o":7.48,"t":"2026-10-12T14:00:00Z","v":2407,"vw":7.492906},{"c":7.4604,"h":7.48,"l":7.45,"n":33,"o":7.48,"t":"2026-10-12T14:15:00Z","v":8047,"vw":7.461724},{"c":7.42,"h":7.4601,"l":7.4,"n":32,"o":7.4601,"t":"2026-10-12T14:30:00Z","v":2857,"vw":7.431941},{"c":7.39,"h":7.4,"l":7.37,"n":29,"o":7.4,"t":"2026-10-12T14:45:00Z","v":4830,"vw":7.384789},{"c":7.41,"h":7.41,"l":7.39,"n":21,"o":7.39,"t":"2026-10-12T15:00:00Z","v":2999,"vw":7.405705},{"c":7.41,"h":7.43,"l":7.405,"n":36,"o":7.405,"t":"2026-10-12T15:15:00Z","v":10077,"vw":7.418011},{"c":7.405,"h":7.41,"l":7.4,"n":19,"o":7.405,"t":"2026-10-12T15:30:00Z","v":3276,"vw":7.40875},{"c":7.405,"h":7.42,"l":7.405,"n":18,"o":7.4061,"t":"2026-10-12T15:45:00Z","v":3692,"vw":7.409794},{"c":7.42,"h":7.43,"l":7.41,"n":15,"o":7.41,"t":"2026-10-12T16:00:00Z","v":1166,"vw":7.423648},{"c":7.42,"h":7.4229,"l":7.42,"n":7,"o":7.4229,"t":"2026-10-12T16:15:00Z","v":383,"vw":7.421243},{"c":7.385,"h":7.41,"l":7.385,"n":15,"o":7.41,"t":"2026-10-12T16:30:00Z","v":1989,"vw":7.406162},{"c":7.305,"h":7.38,"l":7.3,"n":35,"o":7.38,"t":"2026-10-12T16:45:00Z","v":7700,"vw":7.350915},{"c":7.345,"h":7.3472,"l":7.3,"n":44,"o":7.31,"t":"2026-10-12T17:00:00Z","v":7527,"vw":7.328572},{"c":7.33,"h":7.345,"l":7.325,"n":25,"o":7.34,"t":"2026-10-12T17:15:00Z","v":2679,"vw":7.335485},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-12T17:30:00Z","v":200,"vw":7.32},{"c":7.3229,"h":7.33,"l":7.315,"n":20,"o":7.3186,"t":"2026-10-12T17:45:00Z","v":1329,"vw":7.321299},{"c":7.3199,"h":7.32,"l":7.3199,"n":3,"o":7.32,"t":"2026-10-12T18:00:00Z","v":202,"vw":7.31995},{"c":7.3,"h":7.31,"l":7.3,"n":12,"o":7.305,"t":"2026-10-12T18:15:00Z","v":1877,"vw":7.306867},{"c":7.31,"h":7.31,"l":7.2945,"n":15,"o":7.3,"t":"2026-10-12T18:30:00Z","v":2708,"vw":7.302022},{"c":7.305,"h":7.315,"l":7.295,"n":8,"o":7.315,"t":"2026-10-12T18:45:00Z","v":894,"vw":7.302573},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-12T19:00:00Z","v":248,"vw":7.31},{"c":7.335,"h":7.34,"l":7.28,"n":19,"o":7.29,"t":"2026-10-12T19:15:00Z","v":4164,"vw":7.315589},{"c":7.33,"h":7.345,"l":7.33,"n":20,"o":7.33,"t":"2026-10-12T19:30:00Z","v":3336,"vw":7.332895},{"c":7.335,"h":7.355,"l":7.33,"n":47,"o":7.33,"t":"2026-10-12T19:45:00Z","v":7967,"vw":7.342199},{"c":7.35,"h":7.35,"l":7.35,"n":6,"o":7.35,"t":"2026-10-12T20:00:00Z","v":1001,"vw":7.35},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-12T20:15:00Z","v":878,"vw":7.38},{"c":7.25,"h":7.26,"l":7.25,"n":5,"o":7.26,"t":"2026-10-12T21:45:00Z","v":642,"vw":7.252013},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-12T23:00:00Z","v":303,"vw":7.25},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-12T23:45:00Z","v":1500,"vw":7.2},{"c":7.38,"h":7.38,"l":7.33,"n":3,"o":7.33,"t":"2026-10-13T08:00:00Z","v":2117,"vw":7.374045},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-13T09:00:00Z","v":500,"vw":7.37},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-13T09:30:00Z","v":105,"vw":7.34},{"c":7.34,"h":7.34,"l":7.32,"n":17,"o":7.33,"t":"2026-10-13T09:45:00Z","v":2122,"vw":7.330526},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-13T10:45:00Z","v":103,"vw":7.3},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-13T12:30:00Z","v":1050,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-13T12:45:00Z","v":500,"vw":7.35},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-13T13:00:00Z","v":200,"vw":7.34},{"c":7.36,"h":7.365,"l":7.33,"n":24,"o":7.33,"t":"2026-10-13T13:30:00Z","v":2436,"vw":7.356995},{"c":7.315,"h":7.35,"l":7.315,"n":14,"o":7.34,"t":"2026-10-13T13:45:00Z","v":2407,"vw":7.335467},{"c":7.39,"h":7.39,"l":7.32,"n":22,"o":7.32,"t":"2026-10-13T14:00:00Z","v":2493,"vw":7.361428},{"c":7.395,"h":7.4053,"l":7.385,"n":16,"o":7.39,"t":"2026-10-13T14:15:00Z","v":9253,"vw":7.390845},{"c":7.39,"h":7.395,"l":7.37,"n":23,"o":7.39,"t":"2026-10-13T14:30:00Z","v":3503,"vw":7.388721},{"c":7.385,"h":7.405,"l":7.38,"n":17,"o":7.405,"t":"2026-10-13T14:45:00Z","v":4706,"vw":7.386202},{"c":7.395,"h":7.405,"l":7.38,"n":17,"o":7.38,"t":"2026-10-13T15:00:00Z","v":1569,"vw":7.394293},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-13T15:15:00Z","v":103,"vw":7.38},{"c":7.34,"h":7.39,"l":7.34,"n":15,"o":7.39,"t":"2026-10-13T15:30:00Z","v":2466,"vw":7.379154},{"c":7.36,"h":7.36,"l":7.33,"n":8,"o":7.33,"t":"2026-10-13T15:45:00Z","v":1585,"vw":7.350307},{"c":7.38,"h":7.385,"l":7.37,"n":8,"o":7.37,"t":"2026-10-13T16:00:00Z","v":611,"vw":7.378249},{"c":7.39,"h":7.405,"l":7.39,"n":6,"o":7.405,"t":"2026-10-13T16:15:00Z","v":1044,"vw":7.395287},{"c":7.3791,"h":7.3791,"l":7.375,"n":5,"o":7.375,"t":"2026-10-13T16:30:00Z","v":806,"vw":7.377563},{"c":7.375,"h":7.385,"l":7.375,"n":6,"o":7.38,"t":"2026-10-13T16:45:00Z","v":414,"vw":7.38},{"c":7.34,"h":7.35,"l":7.34,"n":10,"o":7.35,"t":"2026-10-13T17:00:00Z","v":1564,"vw":7.342414},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-13T17:15:00Z","v":246,"vw":7.36},{"c":7.3567,"h":7.3567,"l":7.35,"n":6,"o":7.35,"t":"2026-10-13T17:30:00Z","v":900,"vw":7.350744},{"c":7.3272,"h":7.35,"l":7.3272,"n":10,"o":7.35,"t":"2026-10-13T17:45:00Z","v":1409,"vw":7.332934},{"c":7.345,"h":7.345,"l":7.34,"n":4,"o":7.34,"t":"2026-10-13T18:00:00Z","v":382,"vw":7.341667},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-13T18:15:00Z","v":583,"vw":7.35},{"c":7.36,"h":7.36,"l":7.35,"n":4,"o":7.35,"t":"2026-10-13T18:30:00Z","v":602,"vw":7.355},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-13T18:45:00Z","v":198,"vw":7.37},{"c":7.39,"h":7.39,"l":7.39,"n":11,"o":7.39,"t":"2026-10-13T19:00:00Z","v":806,"vw":7.39},{"c":7.38,"h":7.38,"l":7.375,"n":4,"o":7.375,"t":"2026-10-13T19:15:00Z","v":396,"vw":7.378534},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-13T19:30:00Z","v":200,"vw":7.38},{"c":7.38,"h":7.38,"l":7.355,"n":32,"o":7.36,"t":"2026-10-13T19:45:00Z","v":5639,"vw":7.367104},{"c":7.4104,"h":7.4104,"l":7.37,"n":5,"o":7.37,"t":"2026-10-13T20:00:00Z","v":1745,"vw":7.393192},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-13T21:45:00Z","v":100,"vw":7.37},{"c":7.354,"h":7.354,"l":7.3531,"n":2,"o":7.3531,"t":"2026-10-13T22:15:00Z","v":300,"vw":7.3537},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-13T23:45:00Z","v":816,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-14T08:00:00Z","v":100,"vw":7.37},{"c":7.323,"h":7.39,"l":7.323,"n":8,"o":7.39,"t":"2026-10-14T12:30:00Z","v":1521,"vw":7.342157},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-14T12:45:00Z","v":2800,"vw":7.33},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-14T13:15:00Z","v":1148,"vw":7.28},{"c":7.34,"h":7.34,"l":7.2949,"n":52,"o":7.3,"t":"2026-10-14T13:30:00Z","v":7175,"vw":7.323685},{"c":7.27,"h":7.34,"l":7.27,"n":53,"o":7.34,"t":"2026-10-14T13:45:00Z","v":27960,"vw":7.30997},{"c":7.19,"h":7.27,"l":7.18,"n":56,"o":7.26,"t":"2026-10-14T14:00:00Z","v":11245,"vw":7.207269},{"c":7.19,"h":7.21,"l":7.185,"n":21,"o":7.205,"t":"2026-10-14T14:15:00Z","v":3143,"vw":7.192884},{"c":7.14,"h":7.19,"l":7.14,"n":24,"o":7.19,"t":"2026-10-14T14:30:00Z","v":7720,"vw":7.150902},{"c":7.16,"h":7.175,"l":7.145,"n":31,"o":7.15,"t":"2026-10-14T14:45:00Z","v":16541,"vw":7.153937},{"c":7.15,"h":7.17,"l":7.13,"n":49,"o":7.17,"t":"2026-10-14T15:00:00Z","v":11538,"vw":7.140651},{"c":7.195,"h":7.195,"l":7.16,"n":19,"o":7.16,"t":"2026-10-14T15:15:00Z","v":4258,"vw":7.176829},{"c":7.175,"h":7.19,"l":7.175,"n":3,"o":7.19,"t":"2026-10-14T15:30:00Z","v":1201,"vw":7.176665},{"c":7.1327,"h":7.18,"l":7.1327,"n":4,"o":7.18,"t":"2026-10-14T15:45:00Z","v":2097,"vw":7.147535},{"c":7.155,"h":7.1573,"l":7.13,"n":14,"o":7.14,"t":"2026-10-14T16:00:00Z","v":3308,"vw":7.146544},{"c":7.125,"h":7.14,"l":7.125,"n":8,"o":7.14,"t":"2026-10-14T16:15:00Z","v":1688,"vw":7.131353},{"c":7.17,"h":7.17,"l":7.14,"n":2,"o":7.14,"t":"2026-10-14T16:30:00Z","v":1400,"vw":7.148571},{"c":7.16,"h":7.19,"l":7.15,"n":22,"o":7.185,"t":"2026-10-14T16:45:00Z","v":22068,"vw":7.162604},{"c":7.1806,"h":7.2,"l":7.1806,"n":16,"o":7.185,"t":"2026-10-14T17:00:00Z","v":1556,"vw":7.186207},{"c":7.17,"h":7.19,"l":7.17,"n":10,"o":7.175,"t":"2026-10-14T17:15:00Z","v":1491,"vw":7.176327},{"c":7.16,"h":7.165,"l":7.16,"n":12,"o":7.1627,"t":"2026-10-14T17:30:00Z","v":3321,"vw":7.161},{"c":7.14,"h":7.15,"l":7.14,"n":12,"o":7.15,"t":"2026-10-14T17:45:00Z","v":2440,"vw":7.14495},{"c":7.14,"h":7.14,"l":7.12,"n":20,"o":7.13,"t":"2026-10-14T18:00:00Z","v":6619,"vw":7.134316},{"c":7.13,"h":7.13,"l":7.1287,"n":3,"o":7.1287,"t":"2026-10-14T18:15:00Z","v":2100,"vw":7.129333},{"c":7.115,"h":7.125,"l":7.11,"n":13,"o":7.125,"t":"2026-10-14T18:30:00Z","v":2024,"vw":7.116854},{"c":7.14,"h":7.145,"l":7.11,"n":27,"o":7.115,"t":"2026-10-14T18:45:00Z","v":34650,"vw":7.120687},{"c":7.12,"h":7.14,"l":7.115,"n":13,"o":7.14,"t":"2026-10-14T19:00:00Z","v":1096,"vw":7.121749},{"c":7.15,"h":7.16,"l":7.145,"n":20,"o":7.145,"t":"2026-10-14T19:15:00Z","v":5431,"vw":7.149742},{"c":7.135,"h":7.1401,"l":7.11,"n":46,"o":7.14,"t":"2026-10-14T19:30:00Z","v":26949,"vw":7.119765},{"c":7.12,"h":7.135,"l":7.105,"n":45,"o":7.12,"t":"2026-10-14T19:45:00Z","v":12814,"vw":7.118889},{"c":7.14,"h":7.14,"l":7.14,"n":6,"o":7.14,"t":"2026-10-14T20:00:00Z","v":292,"vw":7.14},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-14T20:30:00Z","v":512,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-14T20:45:00Z","v":190,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-14T21:00:00Z","v":432,"vw":7.11},{"c":7.12,"h":7.13,"l":7.1116,"n":6,"o":7.1116,"t":"2026-10-14T23:30:00Z","v":1950,"vw":7.12568},{"c":7.06,"h":7.06,"l":7.06,"n":12,"o":7.06,"t":"2026-10-15T08:00:00Z","v":1023,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T08:15:00Z","v":170,"vw":7.05},{"c":7.033,"h":7.033,"l":7.033,"n":1,"o":7.033,"t":"2026-10-15T10:30:00Z","v":1000,"vw":7.033},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-15T11:00:00Z","v":164,"vw":7.04},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T11:30:00Z","v":400,"vw":7.06},{"c":7.023,"h":7.023,"l":7.023,"n":1,"o":7.023,"t":"2026-10-15T11:45:00Z","v":700,"vw":7.023},{"c":6.9695,"h":6.99,"l":6.965,"n":6,"o":6.99,"t":"2026-10-15T13:15:00Z","v":800,"vw":6.9705},{"c":6.9699,"h":7,"l":6.935,"n":57,"o":6.96,"t":"2026-10-15T13:30:00Z","v":13984,"vw":6.968668},{"c":6.925,"h":6.99,"l":6.91,"n":35,"o":6.99,"t":"2026-10-15T13:45:00Z","v":4680,"vw":6.945329},{"c":7.05,"h":7.0539,"l":6.92,"n":50,"o":6.92,"t":"2026-10-15T14:00:00Z","v":10070,"vw":7.018477},{"c":7.05,"h":7.05,"l":7.0123,"n":23,"o":7.0201,"t":"2026-10-15T14:15:00Z","v":3743,"vw":7.037722},{"c":7.075,"h":7.075,"l":7.03,"n":16,"o":7.03,"t":"2026-10-15T14:30:00Z","v":8005,"vw":7.033968},{"c":7.11,"h":7.13,"l":7.07,"n":142,"o":7.09,"t":"2026-10-15T14:45:00Z","v":13262,"vw":7.090089},{"c":7.1799,"h":7.1799,"l":7.11,"n":41,"o":7.112,"t":"2026-10-15T15:00:00Z","v":5100,"vw":7.152077},{"c":7.195,"h":7.2,"l":7.195,"n":6,"o":7.2,"t":"2026-10-15T15:15:00Z","v":236,"vw":7.197525},{"c":7.22,"h":7.22,"l":7.185,"n":24,"o":7.19,"t":"2026-10-15T15:30:00Z","v":2962,"vw":7.201885},{"c":7.2,"h":7.2,"l":7.19,"n":16,"o":7.19,"t":"2026-10-15T15:45:00Z","v":2644,"vw":7.1907},{"c":7.1901,"h":7.1901,"l":7.185,"n":2,"o":7.185,"t":"2026-10-15T16:00:00Z","v":1094,"vw":7.188482},{"c":7.1601,"h":7.18,"l":7.16,"n":13,"o":7.18,"t":"2026-10-15T16:15:00Z","v":3413,"vw":7.166478},{"c":7.1699,"h":7.17,"l":7.145,"n":7,"o":7.16,"t":"2026-10-15T16:30:00Z","v":1471,"vw":7.163191},{"c":7.1901,"h":7.1901,"l":7.18,"n":10,"o":7.18,"t":"2026-10-15T16:45:00Z","v":1157,"vw":7.188933},{"c":7.18,"h":7.185,"l":7.18,"n":6,"o":7.18,"t":"2026-10-15T17:00:00Z","v":376,"vw":7.181567},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T17:15:00Z","v":100,"vw":7.22},{"c":7.22,"h":7.22,"l":7.215,"n":16,"o":7.215,"t":"2026-10-15T17:30:00Z","v":1149,"vw":7.218378},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T17:45:00Z","v":108,"vw":7.22},{"c":7.2,"h":7.2,"l":7.19,"n":7,"o":7.19,"t":"2026-10-15T18:15:00Z","v":466,"vw":7.195},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T18:30:00Z","v":100,"vw":7.2},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-15T19:00:00Z","v":1054,"vw":7.22},{"c":7.24,"h":7.24,"l":7.23,"n":9,"o":7.23,"t":"2026-10-15T19:15:00Z","v":1157,"vw":7.231667},{"c":7.2224,"h":7.225,"l":7.215,"n":13,"o":7.225,"t":"2026-10-15T19:30:00Z","v":1457,"vw":7.222813},{"c":7.225,"h":7.23,"l":7.215,"n":47,"o":7.22,"t":"2026-10-15T19:45:00Z","v":9124,"vw":7.224703},{"c":7.22,"h":7.23,"l":7.22,"n":12,"o":7.23,"t":"2026-10-15T20:00:00Z","v":2353,"vw":7.228721},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T21:30:00Z","v":1379,"vw":7.23},{"c":7.224,"h":7.23,"l":7.224,"n":3,"o":7.23,"t":"2026-10-15T22:30:00Z","v":1201,"vw":7.229},{"c":7.21,"h":7.21,"l":7.13,"n":12,"o":7.19,"t":"2026-10-16T08:00:00Z","v":1564,"vw":7.193511},{"c":7.155,"h":7.17,"l":7.15,"n":26,"o":7.17,"t":"2026-10-16T13:30:00Z","v":1430,"vw":7.159439},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T13:45:00Z","v":174,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-16T14:00:00Z","v":222,"vw":7.17},{"c":7.2,"h":7.2,"l":7.1899,"n":15,"o":7.2,"t":"2026-10-16T14:15:00Z","v":2034,"vw":7.198842},{"c":7.205,"h":7.205,"l":7.19,"n":9,"o":7.2,"t":"2026-10-16T14:30:00Z","v":821,"vw":7.200395},{"c":7.08,"h":7.13,"l":7.07,"n":72,"o":7.13,"t":"2026-10-16T15:00:00Z","v":19263,"vw":7.087954},{"c":7.05,"h":7.07,"l":7.035,"n":24,"o":7.07,"t":"2026-10-16T15:15:00Z","v":2228,"vw":7.066456},{"c":7.06,"h":7.075,"l":7.06,"n":15,"o":7.07,"t":"2026-10-16T15:30:00Z","v":1712,"vw":7.070718},{"c":7.035,"h":7.07,"l":7.02,"n":49,"o":7.065,"t":"2026-10-16T15:45:00Z","v":11239,"vw":7.046006},{"c":7.04,"h":7.04,"l":7.02,"n":15,"o":7.03,"t":"2026-10-16T16:00:00Z","v":1864,"vw":7.031616},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-16T16:15:00Z","v":100,"vw":7.045},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-16T16:30:00Z","v":267,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T16:45:00Z","v":202,"vw":7.05},{"c":6.995,"h":7.01,"l":6.99,"n":20,"o":7.01,"t":"2026-10-16T17:00:00Z","v":3470,"vw":6.999589},{"c":6.94,"h":6.97,"l":6.94,"n":19,"o":6.97,"t":"2026-10-16T17:15:00Z","v":1928,"vw":6.955247},{"c":7.03,"h":7.05,"l":6.965,"n":38,"o":6.965,"t":"2026-10-16T17:30:00Z","v":10499,"vw":6.990574},{"c":6.975,"h":6.975,"l":6.9747,"n":16,"o":6.975,"t":"2026-10-16T17:45:00Z","v":6752,"vw":6.974947},{"c":6.98,"h":6.98,"l":6.97,"n":10,"o":6.975,"t":"2026-10-16T18:00:00Z","v":1295,"vw":6.977318},{"c":6.9901,"h":7.005,"l":6.985,"n":10,"o":7.005,"t":"2026-10-16T18:15:00Z","v":2776,"vw":6.993722},{"c":6.95,"h":6.975,"l":6.95,"n":9,"o":6.975,"t":"2026-10-16T18:30:00Z","v":2022,"vw":6.960484},{"c":6.935,"h":6.96,"l":6.935,"n":16,"o":6.96,"t":"2026-10-16T18:45:00Z","v":2584,"vw":6.942793},{"c":6.965,"h":6.965,"l":6.915,"n":50,"o":6.94,"t":"2026-10-16T19:00:00Z","v":9231,"vw":6.933012},{"c":6.965,"h":6.975,"l":6.96,"n":8,"o":6.96,"t":"2026-10-16T19:15:00Z","v":426,"vw":6.9675},{"c":6.9501,"h":6.97,"l":6.9501,"n":38,"o":6.97,"t":"2026-10-16T19:30:00Z","v":9711,"vw":6.96738},{"c":6.975,"h":6.985,"l":6.955,"n":37,"o":6.955,"t":"2026-10-16T19:45:00Z","v":6527,"vw":6.971398},{"c":6.98,"h":6.98,"l":6.975,"n":9,"o":6.975,"t":"2026-10-16T20:00:00Z","v":506,"vw":6.978205},{"c":6.991,"h":6.991,"l":6.9896,"n":2,"o":6.9896,"t":"2026-10-16T20:15:00Z","v":600,"vw":6.990767},{"c":6.991,"h":6.991,"l":6.991,"n":1,"o":6.991,"t":"2026-10-16T20:30:00Z","v":500,"vw":6.991},{"c":7.0688,"h":7.0688,"l":7.0688,"n":1,"o":7.0688,"t":"2026-10-16T21:15:00Z","v":280,"vw":7.0688},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T22:00:00Z","v":100,"vw":7.16},{"c":7.03,"h":7.07,"l":7.03,"n":6,"o":7.07,"t":"2026-10-19T08:00:00Z","v":7632,"vw":7.05893},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-19T08:30:00Z","v":200,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-19T09:45:00Z","v":200,"vw":7.06},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T10:30:00Z","v":100,"vw":7},{"c":6.99,"h":7,"l":6.99,"n":15,"o":7,"t":"2026-10-19T11:00:00Z","v":3572,"vw":6.997838},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T11:15:00Z","v":100,"vw":6.98},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:45:00Z","v":100,"vw":7},{"c":6.995,"h":7.04,"l":6.995,"n":63,"o":7.04,"t":"2026-10-19T13:30:00Z","v":7202,"vw":7.033898},{"c":6.98,"h":6.995,"l":6.98,"n":19,"o":6.99,"t":"2026-10-19T13:45:00Z","v":1791,"vw":6.989621},{"c":6.95,"h":6.98,"l":6.945,"n":39,"o":6.98,"t":"2026-10-19T14:00:00Z","v":5050,"vw":6.95235},{"c":6.9614,"h":6.99,"l":6.955,"n":12,"o":6.99,"t":"2026-10-19T14:15:00Z","v":1837,"vw":6.960121},{"c":6.97,"h":6.97,"l":6.94,"n":28,"o":6.94,"t":"2026-10-19T14:30:00Z","v":6295,"vw":6.957982},{"c":7,"h":7.045,"l":6.985,"n":14,"o":6.985,"t":"2026-10-19T14:45:00Z","v":3271,"vw":7.006368},{"c":7.015,"h":7.02,"l":7.015,"n":3,"o":7.02,"t":"2026-10-19T15:00:00Z","v":243,"vw":7.017934},{"c":7.0269,"h":7.03,"l":7.0269,"n":3,"o":7.03,"t":"2026-10-19T15:15:00Z","v":312,"vw":7.0279},{"c":6.99,"h":6.995,"l":6.98,"n":10,"o":6.985,"t":"2026-10-19T15:30:00Z","v":954,"vw":6.985785},{"c":6.97,"h":6.985,"l":6.97,"n":15,"o":6.975,"t":"2026-10-19T15:45:00Z","v":1831,"vw":6.975287},{"c":6.97,"h":6.97,"l":6.96,"n":9,"o":6.96,"t":"2026-10-19T16:00:00Z","v":1113,"vw":6.961},{"c":7,"h":7,"l":6.9901,"n":7,"o":6.995,"t":"2026-10-19T16:15:00Z","v":3377,"vw":6.990816},{"c":6.995,"h":7,"l":6.99,"n":3,"o":7,"t":"2026-10-19T16:30:00Z","v":3400,"vw":6.990735},{"c":6.995,"h":6.9977,"l":6.985,"n":9,"o":6.985,"t":"2026-10-19T16:45:00Z","v":2238,"vw":6.990032},{"c":7.002,"h":7.002,"l":7.002,"n":2,"o":7.002,"t":"2026-10-19T17:00:00Z","v":101,"vw":7.002},{"c":6.98,"h":6.985,"l":6.98,"n":4,"o":6.9838,"t":"2026-10-19T17:30:00Z","v":655,"vw":6.981588},{"c":6.97,"h":6.975,"l":6.97,"n":25,"o":6.975,"t":"2026-10-19T17:45:00Z","v":26168,"vw":6.97004},{"c":6.985,"h":7,"l":6.9801,"n":22,"o":6.99,"t":"2026-10-19T18:00:00Z","v":4255,"vw":6.98801},{"c":6.955,"h":6.985,"l":6.955,"n":25,"o":6.98,"t":"2026-10-19T18:15:00Z","v":3982,"vw":6.978297},{"c":6.985,"h":6.995,"l":6.965,"n":17,"o":6.965,"t":"2026-10-19T18:30:00Z","v":20925,"vw":6.98951},{"c":6.995,"h":7.0098,"l":6.985,"n":29,"o":6.985,"t":"2026-10-19T18:45:00Z","v":7219,"vw":6.995949},{"c":6.975,"h":6.995,"l":6.975,"n":10,"o":6.98,"t":"2026-10-19T19:00:00Z","v":802,"vw":6.980625},{"c":7,"h":7,"l":6.985,"n":8,"o":6.99,"t":"2026-10-19T19:15:00Z","v":864,"vw":6.991742},{"c":6.995,"h":6.9997,"l":6.98,"n":11,"o":6.99,"t":"2026-10-19T19:30:00Z","v":10863,"vw":6.998935},{"c":6.98,"h":6.995,"l":6.9607,"n":70,"o":6.995,"t":"2026-10-19T19:45:00Z","v":31642,"vw":6.968171},{"c":6.98,"h":6.98,"l":6.98,"n":7,"o":6.98,"t":"2026-10-19T20:00:00Z","v":213,"vw":6.98},{"c":6.99,"h":6.995,"l":6.99,"n":10,"o":6.995,"t":"2026-10-19T20:15:00Z","v":3534,"vw":6.990594},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T20:30:00Z","v":802,"vw":7},{"c":6.986,"h":6.99,"l":6.986,"n":5,"o":6.99,"t":"2026-10-19T20:45:00Z","v":3700,"vw":6.988892},{"c":6.99,"h":7,"l":6.99,"n":8,"o":7,"t":"2026-10-19T21:00:00Z","v":1400,"vw":6.995},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T21:15:00Z","v":150,"vw":7},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-20T08:00:00Z","v":700,"vw":6.94},{"c":6.98,"h":6.99,"l":6.9601,"n":40,"o":6.97,"t":"2026-10-20T13:30:00Z","v":6236,"vw":6.981055},{"c":7.03,"h":7.03,"l":6.975,"n":59,"o":6.975,"t":"2026-10-20T13:45:00Z","v":22355,"vw":6.985706},{"c":7.17,"h":7.17,"l":7.05,"n":47,"o":7.05,"t":"2026-10-20T14:00:00Z","v":8232,"vw":7.085858},{"c":7.15,"h":7.1814,"l":7.135,"n":15,"o":7.1814,"t":"2026-10-20T14:15:00Z","v":8732,"vw":7.164589},{"c":7.185,"h":7.185,"l":7.15,"n":31,"o":7.1599,"t":"2026-10-20T14:30:00Z","v":4132,"vw":7.167081},{"c":7.21,"h":7.21,"l":7.155,"n":22,"o":7.17,"t":"2026-10-20T14:45:00Z","v":6763,"vw":7.170549},{"c":7.06,"h":7.21,"l":7.06,"n":33,"o":7.21,"t":"2026-10-20T15:00:00Z","v":9509,"vw":7.133858},{"c":7.06,"h":7.07,"l":7.05,"n":18,"o":7.06,"t":"2026-10-20T15:15:00Z","v":2402,"vw":7.058686},{"c":7.07,"h":7.085,"l":7.06,"n":13,"o":7.06,"t":"2026-10-20T15:30:00Z","v":2537,"vw":7.0702},{"c":7.09,"h":7.09,"l":7.04,"n":12,"o":7.06,"t":"2026-10-20T15:45:00Z","v":3086,"vw":7.061586},{"c":7.09,"h":7.1,"l":7.09,"n":13,"o":7.1,"t":"2026-10-20T16:00:00Z","v":1706,"vw":7.098575},{"c":7.085,"h":7.095,"l":7.085,"n":3,"o":7.095,"t":"2026-10-20T16:15:00Z","v":312,"vw":7.088333},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-20T16:30:00Z","v":100,"vw":7.09},{"c":7.125,"h":7.14,"l":7.11,"n":18,"o":7.11,"t":"2026-10-20T16:45:00Z","v":2940,"vw":7.124905},{"c":7.135,"h":7.145,"l":7.115,"n":11,"o":7.12,"t":"2026-10-20T17:00:00Z","v":1921,"vw":7.13329},{"c":7.13,"h":7.13,"l":7.125,"n":11,"o":7.13,"t":"2026-10-20T17:15:00Z","v":1445,"vw":7.128196},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T17:30:00Z","v":101,"vw":7.13},{"c":7.13,"h":7.145,"l":7.13,"n":19,"o":7.14,"t":"2026-10-20T17:45:00Z","v":2255,"vw":7.141117},{"c":7.12,"h":7.14,"l":7.12,"n":11,"o":7.135,"t":"2026-10-20T18:00:00Z","v":2996,"vw":7.121672},{"c":7.11,"h":7.11,"l":7.105,"n":6,"o":7.11,"t":"2026-10-20T18:15:00Z","v":452,"vw":7.108876},{"c":7.075,"h":7.0905,"l":7.075,"n":5,"o":7.085,"t":"2026-10-20T18:30:00Z","v":624,"vw":7.086888},{"c":7.11,"h":7.11,"l":7.09,"n":4,"o":7.09,"t":"2026-10-20T18:45:00Z","v":722,"vw":7.094155},{"c":7.1,"h":7.1,"l":7.095,"n":9,"o":7.095,"t":"2026-10-20T19:00:00Z","v":2400,"vw":7.099783},{"c":7.075,"h":7.1,"l":7.065,"n":10,"o":7.1,"t":"2026-10-20T19:15:00Z","v":5697,"vw":7.073742},{"c":7.12,"h":7.12,"l":7.08,"n":18,"o":7.08,"t":"2026-10-20T19:30:00Z","v":3330,"vw":7.100273},{"c":7.12,"h":7.135,"l":7.12,"n":20,"o":7.13,"t":"2026-10-20T19:45:00Z","v":3966,"vw":7.125234},{"c":7.13,"h":7.15,"l":7.13,"n":12,"o":7.13,"t":"2026-10-20T20:00:00Z","v":5233,"vw":7.145685},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T22:30:00Z","v":100,"vw":7.18},{"c":7.19,"h":7.1999,"l":7.19,"n":2,"o":7.1999,"t":"2026-10-20T23:00:00Z","v":200,"vw":7.19495},{"c":7.2,"h":7.2,"l":7.17,"n":10,"o":7.18,"t":"2026-10-20T23:45:00Z","v":5551,"vw":7.186524},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-21T08:00:00Z","v":340,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-21T08:15:00Z","v":1000,"vw":7.2},{"c":7.23,"h":7.23,"l":7.22,"n":2,"o":7.22,"t":"2026-10-21T08:45:00Z","v":2300,"vw":7.225652},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-21T09:15:00Z","v":104,"vw":7.27},{"c":7.32,"h":7.33,"l":7.32,"n":4,"o":7.33,"t":"2026-10-21T09:30:00Z","v":1333,"vw":7.322093},{"c":7.2685,"h":7.2685,"l":7.2604,"n":3,"o":7.2604,"t":"2026-10-21T11:00:00Z","v":1000,"vw":7.2669},{"c":7.2725,"h":7.2725,"l":7.2725,"n":1,"o":7.2725,"t":"2026-10-21T12:15:00Z","v":100,"vw":7.2725},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T12:30:00Z","v":1000,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":7,"o":7.28,"t":"2026-10-21T12:45:00Z","v":144,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T13:00:00Z","v":101,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-21T13:15:00Z","v":100,"vw":7.31},{"c":7.27,"h":7.31,"l":7.25,"n":41,"o":7.31,"t":"2026-10-21T13:30:00Z","v":2328,"vw":7.276857},{"c":7.275,"h":7.29,"l":7.27,"n":25,"o":7.29,"t":"2026-10-21T13:45:00Z","v":8089,"vw":7.284445},{"c":7.3,"h":7.3,"l":7.26,"n":34,"o":7.275,"t":"2026-10-21T14:00:00Z","v":3509,"vw":7.276743},{"c":7.33,"h":7.365,"l":7.29,"n":271,"o":7.3,"t":"2026-10-21T14:15:00Z","v":322650,"vw":7.300332},{"c":7.36,"h":7.375,"l":7.33,"n":24,"o":7.335,"t":"2026-10-21T14:30:00Z","v":6608,"vw":7.348262},{"c":7.4115,"h":7.435,"l":7.355,"n":30,"o":7.365,"t":"2026-10-21T14:45:00Z","v":9473,"vw":7.39827},{"c":7.41,"h":7.425,"l":7.39,"n":21,"o":7.425,"t":"2026-10-21T15:00:00Z","v":2677,"vw":7.408654},{"c":7.38,"h":7.405,"l":7.38,"n":27,"o":7.405,"t":"2026-10-21T15:15:00Z","v":5272,"vw":7.390223},{"c":7.39,"h":7.4,"l":7.375,"n":6,"o":7.375,"t":"2026-10-21T15:30:00Z","v":744,"vw":7.390643},{"c":7.405,"h":7.41,"l":7.395,"n":10,"o":7.405,"t":"2026-10-21T15:45:00Z","v":1830,"vw":7.404877},{"c":7.4,"h":7.405,"l":7.385,"n":13,"o":7.405,"t":"2026-10-21T16:00:00Z","v":2915,"vw":7.390517},{"c":7.395,"h":7.4,"l":7.39,"n":5,"o":7.39,"t":"2026-10-21T16:15:00Z","v":657,"vw":7.394345},{"c":7.42,"h":7.43,"l":7.385,"n":9,"o":7.385,"t":"2026-10-21T16:30:00Z","v":5487,"vw":7.412789},{"c":7.4,"h":7.43,"l":7.4,"n":12,"o":7.425,"t":"2026-10-21T16:45:00Z","v":1220,"vw":7.415133},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T17:00:00Z","v":100,"vw":7.39},{"c":7.4,"h":7.41,"l":7.4,"n":2,"o":7.41,"t":"2026-10-21T17:15:00Z","v":454,"vw":7.407709},{"c":7.42,"h":7.43,"l":7.405,"n":28,"o":7.405,"t":"2026-10-21T17:30:00Z","v":12312,"vw":7.422491},{"c":7.445,"h":7.445,"l":7.425,"n":30,"o":7.425,"t":"2026-10-21T17:45:00Z","v":9343,"vw":7.44055},{"c":7.465,"h":7.4699,"l":7.445,"n":62,"o":7.445,"t":"2026-10-21T18:00:00Z","v":32261,"vw":7.460315},{"c":7.485,"h":7.5,"l":7.465,"n":52,"o":7.465,"t":"2026-10-21T18:15:00Z","v":23436,"vw":7.487596},{"c":7.48,"h":7.49,"l":7.475,"n":31,"o":7.475,"t":"2026-10-21T18:30:00Z","v":15505,"vw":7.478963},{"c":7.45,"h":7.485,"l":7.44,"n":45,"o":7.475,"t":"2026-10-21T18:45:00Z","v":16633,"vw":7.475004},{"c":7.41,"h":7.425,"l":7.4,"n":14,"o":7.425,"t":"2026-10-21T19:00:00Z","v":1792,"vw":7.407941},{"c":7.43,"h":7.43,"l":7.405,"n":5,"o":7.405,"t":"2026-10-21T19:15:00Z","v":519,"vw":7.4242},{"c":7.4426,"h":7.445,"l":7.44,"n":18,"o":7.445,"t":"2026-10-21T19:30:00Z","v":3458,"vw":7.442196},{"c":7.45,"h":7.47,"l":7.445,"n":45,"o":7.445,"t":"2026-10-21T19:45:00Z","v":7373,"vw":7.454249},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T20:00:00Z","v":13236,"vw":7.45},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T21:00:00Z","v":100,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T21:15:00Z","v":100,"vw":7.42},{"c":7.45,"h":7.55,"l":7.45,"n":3,"o":7.5294,"t":"2026-10-21T21:45:00Z","v":1000,"vw":7.52352},{"c":7.3558,"h":7.3558,"l":7.3558,"n":1,"o":7.3558,"t":"2026-10-21T22:15:00Z","v":1039,"vw":7.3558},{"c":7.3592,"h":7.3592,"l":7.3592,"n":1,"o":7.3592,"t":"2026-10-21T22:30:00Z","v":250,"vw":7.3592},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T23:00:00Z","v":104,"vw":7.35},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-22T08:00:00Z","v":116,"vw":7.18},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-22T08:30:00Z","v":143,"vw":7.09},{"c":7.13,"h":7.16,"l":7.13,"n":2,"o":7.16,"t":"2026-10-22T10:00:00Z","v":1500,"vw":7.15},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-22T11:00:00Z","v":210,"vw":7.13},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-22T11:45:00Z","v":1216,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-22T12:15:00Z","v":800,"vw":7.12},{"c":7.1019,"h":7.1023,"l":7.1019,"n":3,"o":7.1023,"t":"2026-10-22T12:30:00Z","v":805,"vw":7.102},{"c":7.081,"h":7.0822,"l":7.081,"n":2,"o":7.0822,"t":"2026-10-22T13:00:00Z","v":300,"vw":7.0816},{"c":7.115,"h":7.1249,"l":7.095,"n":39,"o":7.11,"t":"2026-10-22T13:30:00Z","v":2999,"vw":7.1081},{"c":7.12,"h":7.12,"l":7.08,"n":16,"o":7.1,"t":"2026-10-22T13:45:00Z","v":3057,"vw":7.103788},{"c":7.1,"h":7.12,"l":7.09,"n":20,"o":7.12,"t":"2026-10-22T14:00:00Z","v":2656,"vw":7.113853},{"c":7.1,"h":7.1,"l":7.085,"n":30,"o":7.09,"t":"2026-10-22T14:15:00Z","v":2631,"vw":7.09087},{"c":7.095,"h":7.095,"l":7.075,"n":30,"o":7.085,"t":"2026-10-22T14:30:00Z","v":12803,"vw":7.082127},{"c":7.09,"h":7.1034,"l":7.08,"n":11,"o":7.1034,"t":"2026-10-22T14:45:00Z","v":954,"vw":7.090394},{"c":7.05,"h":7.1,"l":7.05,"n":22,"o":7.1,"t":"2026-10-22T15:00:00Z","v":1863,"vw":7.072441},{"c":7.075,"h":7.085,"l":7.05,"n":24,"o":7.05,"t":"2026-10-22T15:15:00Z","v":13599,"vw":7.080969},{"c":7.07,"h":7.08,"l":7.06,"n":42,"o":7.065,"t":"2026-10-22T15:30:00Z","v":20414,"vw":7.066406},{"c":7.08,"h":7.08,"l":7.06,"n":5,"o":7.06,"t":"2026-10-22T15:45:00Z","v":1461,"vw":7.068323},{"c":7.0801,"h":7.1,"l":7.075,"n":26,"o":7.085,"t":"2026-10-22T16:00:00Z","v":23112,"vw":7.086456},{"c":7.1,"h":7.1,"l":7.09,"n":14,"o":7.09,"t":"2026-10-22T16:15:00Z","v":2834,"vw":7.092119},{"c":7.08,"h":7.08,"l":7.08,"n":5,"o":7.08,"t":"2026-10-22T16:30:00Z","v":607,"vw":7.08},{"c":7.06,"h":7.07,"l":7.01,"n":40,"o":7.07,"t":"2026-10-22T16:45:00Z","v":8603,"vw":7.043205},{"c":7.03,"h":7.045,"l":7.025,"n":23,"o":7.045,"t":"2026-10-22T17:00:00Z","v":9368,"vw":7.036592},{"c":7.05,"h":7.05,"l":7.035,"n":19,"o":7.035,"t":"2026-10-22T17:15:00Z","v":15674,"vw":7.046374},{"c":7.02,"h":7.045,"l":7.015,"n":22,"o":7.04,"t":"2026-10-22T17:30:00Z","v":5311,"vw":7.026319},{"c":7.01,"h":7.025,"l":7.01,"n":7,"o":7.025,"t":"2026-10-22T17:45:00Z","v":1145,"vw":7.014751},{"c":6.98,"h":7.015,"l":6.975,"n":39,"o":7.01,"t":"2026-10-22T18:00:00Z","v":7082,"vw":6.985731},{"c":6.98,"h":6.99,"l":6.98,"n":19,"o":6.98,"t":"2026-10-22T18:15:00Z","v":10749,"vw":6.983072},{"c":6.99,"h":6.995,"l":6.975,"n":7,"o":6.975,"t":"2026-10-22T18:30:00Z","v":801,"vw":6.986428},{"c":7,"h":7.005,"l":6.995,"n":12,"o":6.995,"t":"2026-10-22T18:45:00Z","v":1545,"vw":6.999299},{"c":6.99,"h":7,"l":6.985,"n":25,"o":6.995,"t":"2026-10-22T19:00:00Z","v":8259,"vw":6.994265},{"c":7.025,"h":7.03,"l":7.005,"n":31,"o":7.005,"t":"2026-10-22T19:15:00Z","v":3991,"vw":7.02312},{"c":6.995,"h":7.015,"l":6.991,"n":24,"o":7.015,"t":"2026-10-22T19:30:00Z","v":2650,"vw":7.003221},{"c":6.99,"h":7.01,"l":6.975,"n":83,"o":6.99,"t":"2026-10-22T19:45:00Z","v":24018,"vw":6.994382},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-22T20:00:00Z","v":650,"vw":7},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-22T20:15:00Z","v":210,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-22T20:30:00Z","v":1000,"vw":6.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.48180209668852086,"strike":12.727916132459164,"iv":2.1680135458807333,"gamma":0.07481485803475657,"theta":-0.02352059304619877,"vega":0.006228317308426467,"rho":0.0009898343820990052,"breakevenPct":89.52249970082762},{"delta":0.3,"premium":0.47682100706603747,"strike":9.854319434717002,"iv":1.5994841245363065,"gamma":0.11219891733668377,"theta":-0.018975850173873193,"vega":0.006798763474903364,"rho":0.001265370224230615,"breakevenPct":48.22296186202353},{"delta":0.35,"premium":0.48981371610973845,"strike":8.814902711220924,"iv":1.317430243069767,"gamma":0.1490829322824888,"theta":-0.01646696554726266,"vega":0.0071918332759665,"rho":0.0015271552594455444,"breakevenPct":33.496648885662324},{"delta":0.4,"premium":0.5,"strike":7.925207756232687,"iv":1.062449030470914,"gamma":0.18820166204986152,"theta":-0.014088642659279779,"vega":0.007522437673130194,"rho":0.0017909997090111826,"breakevenPct":20.878160060727218},{"delta":0.45,"premium":0.5,"strike":7.578947368421052,"iv":0.9057315789473683,"gamma":0.23543157894736844,"theta":-0.012184210526315789,"vega":0.007626315789473684,"rho":0.0020623190699238366,"breakevenPct":15.910292229857285},{"delta":0.5,"premium":0.5,"strike":7.232686980609418,"iv":0.7490141274238227,"gamma":0.2826614958448754,"theta":-0.010279778393351799,"vega":0.0077301939058171745,"rho":0.0023336384308364905,"breakevenPct":10.942424398987352},{"delta":0.55,"premium":0.5518768452129905,"strike":6.930830873049346,"iv":0.659989329396879,"gamma":0.3047924082665542,"theta":-0.009034584563475327,"vega":0.0076754955714888225,"rho":0.002566831576821879,"breakevenPct":7.355921352400815},{"delta":0.6,"premium":0.710037958667229,"strike":6.719949388443695,"iv":0.7096519190215099,"gamma":0.2755009700548292,"theta":-0.009140025305778152,"vega":0.00729590889919865,"rho":0.002721912477590431,"breakevenPct":6.599531522394892},{"delta":0.65,"premium":0.8681990721214679,"strike":6.509067903838043,"iv":0.7593145086461409,"gamma":0.24620953184310418,"theta":-0.009245466048080977,"vega":0.006916322226908477,"rho":0.002876993378358983,"breakevenPct":5.843141692388967},{"delta":0.7,"premium":1.0263601855757063,"strike":6.298186419232391,"iv":0.8089770982707718,"gamma":0.2169180936313792,"theta":-0.009350906790383804,"vega":0.0065367355546183045,"rho":0.003032074279127535,"breakevenPct":5.0867518623830446},{"delta":0.75,"premium":1.184521299029945,"strike":6.08730493462674,"iv":0.8586396878954028,"gamma":0.18762665541965418,"theta":-0.00945634753268663,"vega":0.006157148882328132,"rho":0.0031871551798960873,"breakevenPct":4.33036203237712},{"delta":0.8,"premium":1.4450274079874708,"strike":5.7705559906029755,"iv":0.9204540328895849,"gamma":0.1548041503523884,"theta":-0.008880501174628033,"vega":0.005426389976507439,"rho":0.003261141350616777,"breakevenPct":3.5234347000064066},{"delta":0.85,"premium":1.7778386844166012,"strike":5.3790133124510575,"iv":0.9908534064212998,"gamma":0.11948700078308538,"theta":-0.007823335943617855,"vega":0.004447533281127644,"rho":0.0032778353400408538,"breakevenPct":2.680803398388216},{"delta":0.9,"premium":2.1229365745986906,"strike":4.975203703136551,"iv":1.0632945060076608,"gamma":0.08401624492637738,"theta":-0.006726658016981975,"vega":0.003452593558381382,"rho":0.003284752842255861,"breakevenPct":1.838454486875771}],"put":[{"delta":0.1,"premium":0.48135934738582065,"strike":3.2543738954328276,"iv":3.3422762065502107,"gamma":0.02756322766261457,"theta":-0.019359499211040587,"vega":0.003423223449045108,"rho":-0.000938495392169222,"breakevenPct":60.21499931065988},{"delta":0.15,"premium":0.4201754064978384,"strike":4.532163956681077,"iv":2.1015434979987067,"gamma":0.061197303407336395,"theta":-0.01607499836947571,"vega":0.004558305243259671,"rho":-0.0011711014327186336,"breakevenPct":41.00446843352598},{"delta":0.2,"premium":0.4175206425956951,"strike":5.300091744869756,"iv":1.5387819066371944,"gamma":0.09268609096902687,"theta":-0.014011335244257695,"vega":0.005407829146145195,"rho":-0.0014483984742849423,"breakevenPct":29.948764673255933},{"delta":0.25,"premium":0.5184689486240956,"strike":5.748750882773758,"iv":1.4327678639210442,"gamma":0.11295141727093272,"theta":-0.014837402395374557,"vega":0.006172041231949556,"rho":-0.0018056299990286265,"breakevenPct":24.960087027981878},{"delta":0.3,"premium":0.6358385370205173,"strike":6.1177520071364855,"iv":1.3513725245316681,"gamma":0.1254421944692239,"theta":-0.014931043710972347,"vega":0.0065293487957181085,"rho":-0.002175927134961207,"breakevenPct":21.34987847753274},{"delta":0.35,"premium":0.774107939339875,"strike":6.385370205173952,"iv":1.3013100802854594,"gamma":0.12803809099018731,"theta":-0.014092506690454951,"vega":0.006368777876895629,"rho":-0.0025628532305887464,"breakevenPct":19.494085138678955},{"delta":0.4,"premium":0.9123773416592329,"strike":6.652988403211419,"iv":1.2512476360392506,"gamma":0.13063398751115077,"theta":-0.013253969669937556,"vega":0.0062082069580731486,"rho":-0.0029497793262162862,"breakevenPct":17.63829179982517},{"delta":0.45,"premium":1.0506467439785905,"strike":6.920606601248885,"iv":1.2011851917930418,"gamma":0.1332298840321142,"theta":-0.01241543264942016,"vega":0.006047636039250669,"rho":-0.0033367054218438256,"breakevenPct":15.782498460971384},{"delta":0.5,"premium":1.1889161462979483,"strike":7.188224799286351,"iv":1.1511227475468333,"gamma":0.13582578055307762,"theta":-0.011576895628902765,"vega":0.005887065120428189,"rho":-0.003723631517471365,"breakevenPct":13.9267051221176},{"delta":0.55,"premium":1.3271855486173059,"strike":7.455842997323818,"iv":1.1010603033006245,"gamma":0.13842167707404104,"theta":-0.01073835860838537,"vega":0.005726494201605709,"rho":-0.004110557613098905,"breakevenPct":12.070911783263812},{"delta":0.6,"premium":1.4654549509366634,"strike":7.723461195361285,"iv":1.0509978590544158,"gamma":0.14101757359500447,"theta":-0.009899821587867976,"vega":0.0055659232827832295,"rho":-0.004497483708726444,"breakevenPct":10.21511844441003},{"delta":0.65,"premium":1.6037243532560215,"strike":7.991079393398751,"iv":1.000935414808207,"gamma":0.1436134701159679,"theta":-0.009061284567350579,"vega":0.005405352363960749,"rho":-0.004884409804353984,"breakevenPct":8.359325105556241},{"delta":0.7,"premium":1.741993755575379,"strike":8.258697591436217,"iv":0.9508729705619983,"gamma":0.14620936663693132,"theta":-0.008222747546833185,"vega":0.00524478144513827,"rho":-0.005271335899981523,"breakevenPct":6.50353176670246},{"delta":0.75,"premium":1.8802631578947366,"strike":8.526315789473685,"iv":0.9008105263157895,"gamma":0.14880526315789475,"theta":-0.00738421052631579,"vega":0.005084210526315789,"rho":-0.005658261995609063,"breakevenPct":4.647738427848672},{"delta":0.8,"premium":2.0185325602140947,"strike":8.793933987511151,"iv":0.8507480820695807,"gamma":0.15140115967885817,"theta":-0.006545673505798395,"vega":0.00492363960749331,"rho":-0.0060451880912366016,"breakevenPct":2.7919450889948862},{"delta":0.85,"premium":2.2505903187721366,"strike":9.135773317591498,"iv":0.813652774498229,"gamma":0.1446833530106258,"theta":-0.005506257378984653,"vega":0.004528453364817002,"rho":-0.006505181040153044,"breakevenPct":1.2168866740407076},{"delta":0.9,"premium":2.7966351829988194,"strike":9.726092089728454,"iv":0.8199691853600944,"gamma":0.1067848878394333,"theta":-0.0037943329397874853,"vega":0.003347815820543093,"rho":-0.0072097891066018995,"breakevenPct":0.5816799608373834}]},"raw":{"call":[{"delta":0.25,"premium":0.48180209668852086,"strike":12.727916132459164,"iv":2.1680135458807333,"gamma":0.07481485803475657,"theta":-0.02352059304619877,"vega":0.006228317308426467,"rho":0.0009898343820990052,"breakevenPct":89.52249970082762},{"delta":0.3,"premium":0.47682100706603747,"strike":9.854319434717002,"iv":1.5994841245363065,"gamma":0.11219891733668377,"theta":-0.018975850173873193,"vega":0.006798763474903364,"rho":0.001265370224230615,"breakevenPct":48.22296186202353},{"delta":0.35,"premium":0.48981371610973845,"strike":8.814902711220924,"iv":1.317430243069767,"gamma":0.1490829322824888,"theta":-0.01646696554726266,"vega":0.0071918332759665,"rho":0.0015271552594455444,"breakevenPct":33.496648885662324},{"delta":0.4,"premium":0.5,"strike":7.925207756232687,"iv":1.062449030470914,"gamma":0.18820166204986152,"theta":-0.014088642659279779,"vega":0.007522437673130194,"rho":0.0017909997090111826,"breakevenPct":20.878160060727218},{"delta":0.45,"premium":0.5,"strike":7.578947368421052,"iv":0.9057315789473683,"gamma":0.23543157894736844,"theta":-0.012184210526315789,"vega":0.007626315789473684,"rho":0.0020623190699238366,"breakevenPct":15.910292229857285},{"delta":0.5,"premium":0.5,"strike":7.232686980609418,"iv":0.7490141274238227,"gamma":0.2826614958448754,"theta":-0.010279778393351799,"vega":0.0077301939058171745,"rho":0.0023336384308364905,"breakevenPct":10.942424398987352},{"delta":0.55,"premium":0.5518768452129905,"strike":6.930830873049346,"iv":0.659989329396879,"gamma":0.3047924082665542,"theta":-0.009034584563475327,"vega":0.0076754955714888225,"rho":0.002566831576821879,"breakevenPct":7.355921352400815},{"delta":0.6,"premium":0.710037958667229,"strike":6.719949388443695,"iv":0.7096519190215099,"gamma":0.2755009700548292,"theta":-0.009140025305778152,"vega":0.00729590889919865,"rho":0.002721912477590431,"breakevenPct":6.599531522394892},{"delta":0.65,"premium":0.8681990721214679,"strike":6.509067903838043,"iv":0.7593145086461409,"gamma":0.24620953184310418,"theta":-0.009245466048080977,"vega":0.006916322226908477,"rho":0.002876993378358983,"breakevenPct":5.843141692388967},{"delta":0.7,"premium":1.0263601855757063,"strike":6.298186419232391,"iv":0.8089770982707718,"gamma":0.2169180936313792,"theta":-0.009350906790383804,"vega":0.0065367355546183045,"rho":0.003032074279127535,"breakevenPct":5.0867518623830446},{"delta":0.75,"premium":1.184521299029945,"strike":6.08730493462674,"iv":0.8586396878954028,"gamma":0.18762665541965418,"theta":-0.00945634753268663,"vega":0.006157148882328132,"rho":0.0031871551798960873,"breakevenPct":4.33036203237712},{"delta":0.8,"premium":1.4450274079874708,"strike":5.7705559906029755,"iv":0.9204540328895849,"gamma":0.1548041503523884,"theta":-0.008880501174628033,"vega":0.005426389976507439,"rho":0.003261141350616777,"breakevenPct":3.5234347000064066},{"delta":0.85,"premium":1.7778386844166012,"strike":5.3790133124510575,"iv":0.9908534064212998,"gamma":0.11948700078308538,"theta":-0.007823335943617855,"vega":0.004447533281127644,"rho":0.0032778353400408538,"breakevenPct":2.680803398388216},{"delta":0.9,"premium":2.1229365745986906,"strike":4.975203703136551,"iv":1.0632945060076608,"gamma":0.08401624492637738,"theta":-0.006726658016981975,"vega":0.003452593558381382,"rho":0.003284752842255861,"breakevenPct":1.838454486875771}],"put":[{"delta":0.1,"premium":0.48135934738582065,"strike":3.2543738954328276,"iv":3.3422762065502107,"gamma":0.02756322766261457,"theta":-0.019359499211040587,"vega":0.003423223449045108,"rho":-0.000938495392169222,"breakevenPct":60.21499931065988},{"delta":0.15,"premium":0.4201754064978384,"strike":4.532163956681077,"iv":2.1015434979987067,"gamma":0.061197303407336395,"theta":-0.01607499836947571,"vega":0.004558305243259671,"rho":-0.0011711014327186336,"breakevenPct":41.00446843352598},{"delta":0.2,"premium":0.4175206425956951,"strike":5.300091744869756,"iv":1.5387819066371944,"gamma":0.09268609096902687,"theta":-0.014011335244257695,"vega":0.005407829146145195,"rho":-0.0014483984742849423,"breakevenPct":29.948764673255933},{"delta":0.25,"premium":0.5184689486240956,"strike":5.748750882773758,"iv":1.4327678639210442,"gamma":0.11295141727093272,"theta":-0.014837402395374557,"vega":0.006172041231949556,"rho":-0.0018056299990286265,"breakevenPct":24.960087027981878},{"delta":0.3,"premium":0.6358385370205173,"strike":6.1177520071364855,"iv":1.3513725245316681,"gamma":0.1254421944692239,"theta":-0.014931043710972347,"vega":0.0065293487957181085,"rho":-0.002175927134961207,"breakevenPct":21.34987847753274},{"delta":0.35,"premium":0.774107939339875,"strike":6.385370205173952,"iv":1.3013100802854594,"gamma":0.12803809099018731,"theta":-0.014092506690454951,"vega":0.006368777876895629,"rho":-0.0025628532305887464,"breakevenPct":19.494085138678955},{"delta":0.4,"premium":0.9123773416592329,"strike":6.652988403211419,"iv":1.2512476360392506,"gamma":0.13063398751115077,"theta":-0.013253969669937556,"vega":0.0062082069580731486,"rho":-0.0029497793262162862,"breakevenPct":17.63829179982517},{"delta":0.45,"premium":1.0506467439785905,"strike":6.920606601248885,"iv":1.2011851917930418,"gamma":0.1332298840321142,"theta":-0.01241543264942016,"vega":0.006047636039250669,"rho":-0.0033367054218438256,"breakevenPct":15.782498460971384},{"delta":0.5,"premium":1.1889161462979483,"strike":7.188224799286351,"iv":1.1511227475468333,"gamma":0.13582578055307762,"theta":-0.011576895628902765,"vega":0.005887065120428189,"rho":-0.003723631517471365,"breakevenPct":13.9267051221176},{"delta":0.55,"premium":1.3271855486173059,"strike":7.455842997323818,"iv":1.1010603033006245,"gamma":0.13842167707404104,"theta":-0.01073835860838537,"vega":0.005726494201605709,"rho":-0.004110557613098905,"breakevenPct":12.070911783263812},{"delta":0.6,"premium":1.4654549509366634,"strike":7.723461195361285,"iv":1.0509978590544158,"gamma":0.14101757359500447,"theta":-0.009899821587867976,"vega":0.0055659232827832295,"rho":-0.004497483708726444,"breakevenPct":10.21511844441003},{"delta":0.65,"premium":1.6037243532560215,"strike":7.991079393398751,"iv":1.000935414808207,"gamma":0.1436134701159679,"theta":-0.009061284567350579,"vega":0.005405352363960749,"rho":-0.004884409804353984,"breakevenPct":8.359325105556241},{"delta":0.7,"premium":1.741993755575379,"strike":8.258697591436217,"iv":0.9508729705619983,"gamma":0.14620936663693132,"theta":-0.008222747546833185,"vega":0.00524478144513827,"rho":-0.005271335899981523,"breakevenPct":6.50353176670246},{"delta":0.75,"premium":1.8802631578947366,"strike":8.526315789473685,"iv":0.9008105263157895,"gamma":0.14880526315789475,"theta":-0.00738421052631579,"vega":0.005084210526315789,"rho":-0.005658261995609063,"breakevenPct":4.647738427848672},{"delta":0.8,"premium":2.0185325602140947,"strike":8.793933987511151,"iv":0.8507480820695807,"gamma":0.15140115967885817,"theta":-0.006545673505798395,"vega":0.00492363960749331,"rho":-0.0060451880912366016,"breakevenPct":2.7919450889948862},{"delta":0.85,"premium":2.2505903187721366,"strike":9.135773317591498,"iv":0.813652774498229,"gamma":0.1446833530106258,"theta":-0.005506257378984653,"vega":0.004528453364817002,"rho":-0.006505181040153044,"breakevenPct":1.2168866740407076},{"delta":0.9,"premium":2.7966351829988194,"strike":9.726092089728454,"iv":0.8199691853600944,"gamma":0.1067848878394333,"theta":-0.0037943329397874853,"vega":0.003347815820543093,"rho":-0.0072097891066018995,"breakevenPct":0.5816799608373834}]}},"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"}}