{"symbol":"BCBP","url":"https://intraalpha.com/companies/BCBP","capturedAt":"2026-10-22T23:21:11.225Z","state":"ready","quote":{"symbol":"BCBP","last_price":8.59,"prev_close":8.21,"regular_close":8.59,"change":0.38,"change_pct":4.6285,"regular_change":0.38,"regular_change_pct":4.6285,"extended_change":0,"extended_change_pct":0,"bid":8.03,"ask":10,"bid_size":500,"ask_size":100,"volume":245526,"vwap":8.525631,"open":8.21,"high":8.6,"low":8.2,"close":8.59,"trade_count":5034,"last_trade_at":"2026-10-22T20:00:07.074583961Z","last_quote_at":"2026-10-22T20:01:16.429334546Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:57.223731418-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCBP","fetched_at":"2026-10-22T23:21:09.545487+00:00","name":"BCB Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"BCB Bancorp, Inc. is a bank holding company of BCB Community Bank that provides banking products and services to businesses and individuals in the United States. The company is headquartered in Bayonne, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":252472000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.046,"book_value":14.73,"dividend_per_share":0.32,"dividend_yield":0.0386,"eps":-1.11,"revenue_ttm":62385000,"gross_profit_ttm":62385000,"profit_margin":-0.283,"operating_margin_ttm":-3.141,"return_on_assets_ttm":-0.0054,"return_on_equity_ttm":-0.0581,"quarterly_earnings_growth":-0.39,"quarterly_revenue_growth":-0.808,"analyst_target_price":8.95,"analyst_number":0,"beta":0.679,"fifty_two_week_high":11.71,"fifty_two_week_low":7.18,"fifty_day_ma":8.56,"two_hundred_day_ma":9.16,"shares_outstanding":30751800,"forward_pe":8.77,"price_to_sales":4.047,"price_to_book":0.538,"ev_to_revenue":3.348,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:09.545487+00:00"},"optionObservedAt":"2026-10-22T19:59:32.470Z","bars":[{"c":8.165,"h":8.21,"l":8.165,"n":9,"o":8.2,"t":"2026-10-15T13:30:00Z","v":2090,"vw":8.194146},{"c":8.175,"h":8.2,"l":8.175,"n":19,"o":8.19,"t":"2026-10-15T13:35:00Z","v":1159,"vw":8.187413},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-15T13:40:00Z","v":305,"vw":8.16},{"c":8.17,"h":8.17,"l":8.15,"n":17,"o":8.16,"t":"2026-10-15T13:45:00Z","v":1031,"vw":8.159703},{"c":8.2,"h":8.2,"l":8.17,"n":100,"o":8.17,"t":"2026-10-15T13:50:00Z","v":2064,"vw":8.180986},{"c":8.205,"h":8.205,"l":8.19,"n":12,"o":8.19,"t":"2026-10-15T13:55:00Z","v":374,"vw":8.1975},{"c":8.21,"h":8.21,"l":8.19,"n":30,"o":8.19,"t":"2026-10-15T14:00:00Z","v":1891,"vw":8.205669},{"c":8.21,"h":8.2111,"l":8.21,"n":41,"o":8.21,"t":"2026-10-15T14:05:00Z","v":1198,"vw":8.21062},{"c":8.225,"h":8.245,"l":8.22,"n":41,"o":8.23,"t":"2026-10-15T14:10:00Z","v":1497,"vw":8.232428},{"c":8.215,"h":8.215,"l":8.215,"n":3,"o":8.215,"t":"2026-10-15T14:15:00Z","v":112,"vw":8.215},{"c":8.225,"h":8.24,"l":8.225,"n":67,"o":8.23,"t":"2026-10-15T14:20:00Z","v":2232,"vw":8.236436},{"c":8.25,"h":8.25,"l":8.24,"n":30,"o":8.24,"t":"2026-10-15T14:25:00Z","v":920,"vw":8.245833},{"c":8.2401,"h":8.2401,"l":8.2401,"n":5,"o":8.2401,"t":"2026-10-15T14:30:00Z","v":218,"vw":8.2401},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-15T14:35:00Z","v":146,"vw":8.28},{"c":8.28,"h":8.29,"l":8.28,"n":35,"o":8.28,"t":"2026-10-15T14:40:00Z","v":1174,"vw":8.286203},{"c":8.265,"h":8.265,"l":8.265,"n":5,"o":8.265,"t":"2026-10-15T14:45:00Z","v":302,"vw":8.265},{"c":8.27,"h":8.27,"l":8.27,"n":12,"o":8.27,"t":"2026-10-15T14:50:00Z","v":342,"vw":8.27},{"c":8.25,"h":8.26,"l":8.25,"n":23,"o":8.26,"t":"2026-10-15T14:55:00Z","v":595,"vw":8.255},{"c":8.26,"h":8.27,"l":8.26,"n":13,"o":8.27,"t":"2026-10-15T15:00:00Z","v":485,"vw":8.266942},{"c":8.27,"h":8.28,"l":8.25,"n":55,"o":8.25,"t":"2026-10-15T15:05:00Z","v":8208,"vw":8.256989},{"c":8.285,"h":8.29,"l":8.285,"n":3,"o":8.29,"t":"2026-10-15T15:10:00Z","v":218,"vw":8.2875},{"c":8.28,"h":8.285,"l":8.28,"n":6,"o":8.285,"t":"2026-10-15T15:15:00Z","v":275,"vw":8.2825},{"c":8.28,"h":8.28,"l":8.28,"n":24,"o":8.28,"t":"2026-10-15T15:20:00Z","v":504,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":20,"o":8.27,"t":"2026-10-15T15:25:00Z","v":680,"vw":8.274119},{"c":8.29,"h":8.29,"l":8.28,"n":14,"o":8.28,"t":"2026-10-15T15:30:00Z","v":490,"vw":8.285},{"c":8.285,"h":8.29,"l":8.285,"n":5,"o":8.29,"t":"2026-10-15T15:35:00Z","v":407,"vw":8.286933},{"c":8.29,"h":8.2999,"l":8.29,"n":10,"o":8.2999,"t":"2026-10-15T15:40:00Z","v":900,"vw":8.296183},{"c":8.3001,"h":8.305,"l":8.3,"n":24,"o":8.3,"t":"2026-10-15T15:45:00Z","v":991,"vw":8.300946},{"c":8.295,"h":8.31,"l":8.295,"n":12,"o":8.31,"t":"2026-10-15T15:50:00Z","v":3195,"vw":8.309062},{"c":8.32,"h":8.32,"l":8.3,"n":19,"o":8.3,"t":"2026-10-15T15:55:00Z","v":995,"vw":8.311381},{"c":8.315,"h":8.32,"l":8.315,"n":23,"o":8.32,"t":"2026-10-15T16:00:00Z","v":945,"vw":8.3175},{"c":8.3,"h":8.305,"l":8.3,"n":29,"o":8.305,"t":"2026-10-15T16:05:00Z","v":1433,"vw":8.300852},{"c":8.295,"h":8.31,"l":8.29,"n":38,"o":8.2906,"t":"2026-10-15T16:10:00Z","v":2608,"vw":8.2952},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-15T16:15:00Z","v":375,"vw":8.29},{"c":8.28,"h":8.28,"l":8.275,"n":40,"o":8.28,"t":"2026-10-15T16:20:00Z","v":2110,"vw":8.278584},{"c":8.29,"h":8.29,"l":8.29,"n":19,"o":8.29,"t":"2026-10-15T16:25:00Z","v":758,"vw":8.29},{"c":8.295,"h":8.295,"l":8.295,"n":6,"o":8.295,"t":"2026-10-15T16:30:00Z","v":309,"vw":8.295},{"c":8.3,"h":8.305,"l":8.29,"n":48,"o":8.29,"t":"2026-10-15T16:35:00Z","v":1596,"vw":8.298946},{"c":8.29,"h":8.3,"l":8.29,"n":14,"o":8.3,"t":"2026-10-15T16:40:00Z","v":561,"vw":8.2975},{"c":8.29,"h":8.3,"l":8.29,"n":3,"o":8.3,"t":"2026-10-15T16:45:00Z","v":209,"vw":8.295},{"c":8.29,"h":8.295,"l":8.29,"n":19,"o":8.295,"t":"2026-10-15T16:50:00Z","v":721,"vw":8.291},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-15T16:55:00Z","v":110,"vw":8.29},{"c":8.285,"h":8.285,"l":8.27,"n":35,"o":8.285,"t":"2026-10-15T17:00:00Z","v":1807,"vw":8.279231},{"c":8.28,"h":8.28,"l":8.28,"n":16,"o":8.28,"t":"2026-10-15T17:05:00Z","v":738,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T17:10:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":14,"o":8.28,"t":"2026-10-15T17:15:00Z","v":463,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":34,"o":8.27,"t":"2026-10-15T17:20:00Z","v":1417,"vw":8.27},{"c":8.2799,"h":8.2799,"l":8.27,"n":8,"o":8.27,"t":"2026-10-15T17:25:00Z","v":737,"vw":8.277786},{"c":8.27,"h":8.275,"l":8.27,"n":52,"o":8.275,"t":"2026-10-15T17:35:00Z","v":1122,"vw":8.2725},{"c":8.27,"h":8.275,"l":8.27,"n":30,"o":8.275,"t":"2026-10-15T17:40:00Z","v":1871,"vw":8.270448},{"c":8.27,"h":8.27,"l":8.27,"n":15,"o":8.27,"t":"2026-10-15T17:45:00Z","v":737,"vw":8.27},{"c":8.275,"h":8.275,"l":8.27,"n":18,"o":8.27,"t":"2026-10-15T17:50:00Z","v":711,"vw":8.27125},{"c":8.275,"h":8.275,"l":8.27,"n":24,"o":8.27,"t":"2026-10-15T17:55:00Z","v":1079,"vw":8.273125},{"c":8.28,"h":8.28,"l":8.275,"n":55,"o":8.275,"t":"2026-10-15T18:00:00Z","v":2304,"vw":8.27839},{"c":8.29,"h":8.29,"l":8.285,"n":38,"o":8.285,"t":"2026-10-15T18:05:00Z","v":1364,"vw":8.287667},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-15T18:10:00Z","v":102,"vw":8.29},{"c":8.295,"h":8.295,"l":8.29,"n":9,"o":8.29,"t":"2026-10-15T18:15:00Z","v":591,"vw":8.292481},{"c":8.285,"h":8.29,"l":8.285,"n":34,"o":8.29,"t":"2026-10-15T18:20:00Z","v":1347,"vw":8.287778},{"c":8.29,"h":8.29,"l":8.285,"n":28,"o":8.285,"t":"2026-10-15T18:25:00Z","v":1575,"vw":8.287123},{"c":8.285,"h":8.29,"l":8.285,"n":17,"o":8.29,"t":"2026-10-15T18:30:00Z","v":617,"vw":8.28828},{"c":8.285,"h":8.285,"l":8.285,"n":4,"o":8.285,"t":"2026-10-15T18:35:00Z","v":313,"vw":8.285},{"c":8.28,"h":8.285,"l":8.28,"n":38,"o":8.28,"t":"2026-10-15T18:40:00Z","v":1496,"vw":8.281984},{"c":8.28,"h":8.28,"l":8.28,"n":16,"o":8.28,"t":"2026-10-15T18:45:00Z","v":559,"vw":8.28},{"c":8.275,"h":8.285,"l":8.275,"n":20,"o":8.285,"t":"2026-10-15T18:50:00Z","v":910,"vw":8.280674},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-15T18:55:00Z","v":120,"vw":8.27},{"c":8.275,"h":8.275,"l":8.27,"n":21,"o":8.27,"t":"2026-10-15T19:00:00Z","v":1027,"vw":8.272773},{"c":8.27,"h":8.275,"l":8.27,"n":15,"o":8.275,"t":"2026-10-15T19:05:00Z","v":511,"vw":8.271667},{"c":8.27,"h":8.27,"l":8.27,"n":25,"o":8.27,"t":"2026-10-15T19:10:00Z","v":613,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":42,"o":8.27,"t":"2026-10-15T19:15:00Z","v":1610,"vw":8.27},{"c":8.27,"h":8.27,"l":8.26,"n":38,"o":8.26,"t":"2026-10-15T19:20:00Z","v":1002,"vw":8.266753},{"c":8.26,"h":8.265,"l":8.26,"n":37,"o":8.265,"t":"2026-10-15T19:25:00Z","v":1289,"vw":8.261667},{"c":8.26,"h":8.26,"l":8.255,"n":24,"o":8.255,"t":"2026-10-15T19:30:00Z","v":1015,"vw":8.258252},{"c":8.25,"h":8.26,"l":8.25,"n":35,"o":8.26,"t":"2026-10-15T19:35:00Z","v":1259,"vw":8.257831},{"c":8.255,"h":8.26,"l":8.25,"n":76,"o":8.26,"t":"2026-10-15T19:40:00Z","v":3343,"vw":8.257872},{"c":8.275,"h":8.275,"l":8.25,"n":81,"o":8.2586,"t":"2026-10-15T19:45:00Z","v":6639,"vw":8.265009},{"c":8.3,"h":8.325,"l":8.27,"n":404,"o":8.275,"t":"2026-10-15T19:50:00Z","v":20516,"vw":8.300399},{"c":8.315,"h":8.32,"l":8.295,"n":544,"o":8.3,"t":"2026-10-15T19:55:00Z","v":29905,"vw":8.309587},{"c":8.33,"h":8.33,"l":8.31,"n":6,"o":8.31,"t":"2026-10-15T20:00:00Z","v":31863,"vw":8.312624},{"c":8.375,"h":8.4062,"l":8.295,"n":18,"o":8.33,"t":"2026-10-16T13:30:00Z","v":6282,"vw":8.36176},{"c":8.43,"h":8.43,"l":8.4,"n":14,"o":8.4,"t":"2026-10-16T13:35:00Z","v":652,"vw":8.42},{"c":8.4,"h":8.41,"l":8.4,"n":13,"o":8.41,"t":"2026-10-16T13:40:00Z","v":508,"vw":8.405},{"c":8.41,"h":8.41,"l":8.41,"n":24,"o":8.41,"t":"2026-10-16T13:45:00Z","v":750,"vw":8.41},{"c":8.415,"h":8.415,"l":8.415,"n":8,"o":8.415,"t":"2026-10-16T13:50:00Z","v":624,"vw":8.415},{"c":8.41,"h":8.42,"l":8.41,"n":44,"o":8.41,"t":"2026-10-16T14:05:00Z","v":1548,"vw":8.414678},{"c":8.42,"h":8.42,"l":8.405,"n":27,"o":8.41,"t":"2026-10-16T14:15:00Z","v":792,"vw":8.415},{"c":8.43,"h":8.43,"l":8.43,"n":11,"o":8.43,"t":"2026-10-16T14:25:00Z","v":449,"vw":8.43},{"c":8.415,"h":8.42,"l":8.415,"n":14,"o":8.42,"t":"2026-10-16T14:30:00Z","v":671,"vw":8.417},{"c":8.405,"h":8.41,"l":8.4,"n":32,"o":8.41,"t":"2026-10-16T14:35:00Z","v":1831,"vw":8.401224},{"c":8.375,"h":8.4,"l":8.375,"n":83,"o":8.4,"t":"2026-10-16T14:40:00Z","v":5360,"vw":8.395591},{"c":8.38,"h":8.38,"l":8.38,"n":16,"o":8.38,"t":"2026-10-16T14:45:00Z","v":497,"vw":8.38},{"c":8.3801,"h":8.385,"l":8.37,"n":46,"o":8.385,"t":"2026-10-16T14:50:00Z","v":2464,"vw":8.379009},{"c":8.375,"h":8.38,"l":8.375,"n":20,"o":8.38,"t":"2026-10-16T14:55:00Z","v":502,"vw":8.37875},{"c":8.38,"h":8.38,"l":8.37,"n":63,"o":8.375,"t":"2026-10-16T15:00:00Z","v":3014,"vw":8.378963},{"c":8.38,"h":8.38,"l":8.38,"n":8,"o":8.38,"t":"2026-10-16T15:05:00Z","v":176,"vw":8.38},{"c":8.38,"h":8.39,"l":8.38,"n":34,"o":8.38,"t":"2026-10-16T15:10:00Z","v":781,"vw":8.381988},{"c":8.38,"h":8.38,"l":8.38,"n":11,"o":8.38,"t":"2026-10-16T15:15:00Z","v":259,"vw":8.38},{"c":8.3524,"h":8.38,"l":8.3524,"n":36,"o":8.38,"t":"2026-10-16T15:20:00Z","v":1381,"vw":8.362516},{"c":8.355,"h":8.36,"l":8.355,"n":19,"o":8.36,"t":"2026-10-16T15:25:00Z","v":1455,"vw":8.359615},{"c":8.35,"h":8.35,"l":8.345,"n":9,"o":8.35,"t":"2026-10-16T15:30:00Z","v":833,"vw":8.346896},{"c":8.33,"h":8.3578,"l":8.33,"n":37,"o":8.3578,"t":"2026-10-16T15:35:00Z","v":1296,"vw":8.33966},{"c":8.3,"h":8.325,"l":8.3,"n":80,"o":8.325,"t":"2026-10-16T15:40:00Z","v":4060,"vw":8.31398},{"c":8.28,"h":8.31,"l":8.28,"n":43,"o":8.3,"t":"2026-10-16T15:45:00Z","v":1672,"vw":8.291099},{"c":8.28,"h":8.29,"l":8.26,"n":85,"o":8.27,"t":"2026-10-16T15:50:00Z","v":7092,"vw":8.272781},{"c":8.25,"h":8.2701,"l":8.25,"n":85,"o":8.2701,"t":"2026-10-16T16:00:00Z","v":2083,"vw":8.267856},{"c":8.26,"h":8.27,"l":8.25,"n":72,"o":8.25,"t":"2026-10-16T16:05:00Z","v":8117,"vw":8.257195},{"c":8.23,"h":8.25,"l":8.23,"n":44,"o":8.25,"t":"2026-10-16T16:10:00Z","v":1029,"vw":8.241},{"c":8.21,"h":8.23,"l":8.21,"n":87,"o":8.23,"t":"2026-10-16T16:15:00Z","v":4708,"vw":8.215156},{"c":8.225,"h":8.225,"l":8.21,"n":26,"o":8.21,"t":"2026-10-16T16:20:00Z","v":2072,"vw":8.218901},{"c":8.235,"h":8.235,"l":8.2211,"n":31,"o":8.2211,"t":"2026-10-16T16:25:00Z","v":3647,"vw":8.228963},{"c":8.24,"h":8.24,"l":8.225,"n":58,"o":8.235,"t":"2026-10-16T16:30:00Z","v":3725,"vw":8.231085},{"c":8.24,"h":8.245,"l":8.23,"n":85,"o":8.23,"t":"2026-10-16T16:35:00Z","v":2852,"vw":8.233571},{"c":8.23,"h":8.24,"l":8.22,"n":55,"o":8.24,"t":"2026-10-16T16:40:00Z","v":1548,"vw":8.231111},{"c":8.2,"h":8.22,"l":8.2,"n":24,"o":8.22,"t":"2026-10-16T16:45:00Z","v":4167,"vw":8.215738},{"c":8.23,"h":8.23,"l":8.21,"n":76,"o":8.22,"t":"2026-10-16T16:50:00Z","v":4124,"vw":8.224194},{"c":8.225,"h":8.225,"l":8.22,"n":27,"o":8.22,"t":"2026-10-16T16:55:00Z","v":633,"vw":8.222537},{"c":8.21,"h":8.225,"l":8.21,"n":56,"o":8.225,"t":"2026-10-16T17:00:00Z","v":3657,"vw":8.212656},{"c":8.195,"h":8.225,"l":8.195,"n":77,"o":8.21,"t":"2026-10-16T17:05:00Z","v":7501,"vw":8.206294},{"c":8.18,"h":8.19,"l":8.18,"n":26,"o":8.19,"t":"2026-10-16T17:10:00Z","v":1797,"vw":8.183214},{"c":8.18,"h":8.18,"l":8.16,"n":114,"o":8.17,"t":"2026-10-16T17:15:00Z","v":10529,"vw":8.170288},{"c":8.17,"h":8.17,"l":8.16,"n":108,"o":8.16,"t":"2026-10-16T17:20:00Z","v":2462,"vw":8.165333},{"c":8.185,"h":8.19,"l":8.18,"n":49,"o":8.18,"t":"2026-10-16T17:25:00Z","v":3165,"vw":8.182502},{"c":8.18,"h":8.18,"l":8.165,"n":65,"o":8.18,"t":"2026-10-16T17:30:00Z","v":3353,"vw":8.17519},{"c":8.175,"h":8.19,"l":8.175,"n":53,"o":8.185,"t":"2026-10-16T17:35:00Z","v":1348,"vw":8.185},{"c":8.18,"h":8.18,"l":8.16,"n":77,"o":8.17,"t":"2026-10-16T17:40:00Z","v":4861,"vw":8.171295},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-16T17:45:00Z","v":200,"vw":8.18},{"c":8.17,"h":8.17,"l":8.16,"n":72,"o":8.17,"t":"2026-10-16T17:50:00Z","v":4317,"vw":8.168661},{"c":8.16,"h":8.16,"l":8.16,"n":21,"o":8.16,"t":"2026-10-16T17:55:00Z","v":669,"vw":8.16},{"c":8.14,"h":8.16,"l":8.12,"n":89,"o":8.16,"t":"2026-10-16T18:00:00Z","v":7839,"vw":8.140705},{"c":8.135,"h":8.14,"l":8.13,"n":26,"o":8.13,"t":"2026-10-16T18:05:00Z","v":1441,"vw":8.1365},{"c":8.135,"h":8.135,"l":8.13,"n":17,"o":8.13,"t":"2026-10-16T18:10:00Z","v":535,"vw":8.133333},{"c":8.145,"h":8.145,"l":8.14,"n":84,"o":8.14,"t":"2026-10-16T18:15:00Z","v":2776,"vw":8.141579},{"c":8.145,"h":8.145,"l":8.145,"n":37,"o":8.145,"t":"2026-10-16T18:20:00Z","v":1324,"vw":8.145},{"c":8.145,"h":8.145,"l":8.14,"n":48,"o":8.145,"t":"2026-10-16T18:25:00Z","v":2443,"vw":8.141764},{"c":8.135,"h":8.14,"l":8.13,"n":47,"o":8.14,"t":"2026-10-16T18:30:00Z","v":3713,"vw":8.136459},{"c":8.135,"h":8.14,"l":8.13,"n":37,"o":8.14,"t":"2026-10-16T18:35:00Z","v":1538,"vw":8.13625},{"c":8.13,"h":8.1491,"l":8.13,"n":100,"o":8.135,"t":"2026-10-16T18:40:00Z","v":9740,"vw":8.133732},{"c":8.15,"h":8.16,"l":8.13,"n":60,"o":8.13,"t":"2026-10-16T18:45:00Z","v":4831,"vw":8.138431},{"c":8.13,"h":8.145,"l":8.13,"n":26,"o":8.145,"t":"2026-10-16T18:50:00Z","v":1131,"vw":8.14},{"c":8.13,"h":8.14,"l":8.12,"n":37,"o":8.12,"t":"2026-10-16T18:55:00Z","v":1355,"vw":8.129444},{"c":8.13,"h":8.14,"l":8.12,"n":48,"o":8.13,"t":"2026-10-16T19:00:00Z","v":2309,"vw":8.130282},{"c":8.14,"h":8.15,"l":8.13,"n":102,"o":8.135,"t":"2026-10-16T19:05:00Z","v":5478,"vw":8.141125},{"c":8.13,"h":8.135,"l":8.125,"n":103,"o":8.135,"t":"2026-10-16T19:10:00Z","v":3894,"vw":8.130179},{"c":8.15,"h":8.155,"l":8.13,"n":76,"o":8.13,"t":"2026-10-16T19:15:00Z","v":4198,"vw":8.143808},{"c":8.145,"h":8.15,"l":8.14,"n":42,"o":8.15,"t":"2026-10-16T19:20:00Z","v":2081,"vw":8.145137},{"c":8.135,"h":8.145,"l":8.13,"n":83,"o":8.145,"t":"2026-10-16T19:25:00Z","v":3724,"vw":8.138513},{"c":8.14,"h":8.14,"l":8.125,"n":92,"o":8.13,"t":"2026-10-16T19:30:00Z","v":6204,"vw":8.133087},{"c":8.135,"h":8.14,"l":8.13,"n":39,"o":8.14,"t":"2026-10-16T19:35:00Z","v":1512,"vw":8.13625},{"c":8.13,"h":8.135,"l":8.12,"n":149,"o":8.13,"t":"2026-10-16T19:40:00Z","v":8426,"vw":8.127863},{"c":8.12,"h":8.13,"l":8.12,"n":100,"o":8.125,"t":"2026-10-16T19:45:00Z","v":6757,"vw":8.126977},{"c":8.14,"h":8.155,"l":8.12,"n":225,"o":8.13,"t":"2026-10-16T19:50:00Z","v":13812,"vw":8.137148},{"c":8.125,"h":8.15,"l":8.12,"n":822,"o":8.13,"t":"2026-10-16T19:55:00Z","v":49067,"vw":8.130309},{"c":8.12,"h":8.15,"l":8.12,"n":15,"o":8.12,"t":"2026-10-16T20:00:00Z","v":89194,"vw":8.121862},{"c":8.21,"h":8.21,"l":8.13,"n":10,"o":8.13,"t":"2026-10-19T13:30:00Z","v":2736,"vw":8.194209},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-19T13:35:00Z","v":329,"vw":8.14},{"c":8.125,"h":8.125,"l":8.125,"n":4,"o":8.125,"t":"2026-10-19T13:40:00Z","v":122,"vw":8.125},{"c":8.15,"h":8.155,"l":8.1175,"n":85,"o":8.155,"t":"2026-10-19T13:45:00Z","v":15795,"vw":8.141609},{"c":8.18,"h":8.2,"l":8.17,"n":64,"o":8.185,"t":"2026-10-19T13:50:00Z","v":17337,"vw":8.191024},{"c":8.195,"h":8.2,"l":8.19,"n":37,"o":8.19,"t":"2026-10-19T13:55:00Z","v":1321,"vw":8.192481},{"c":8.17,"h":8.19,"l":8.17,"n":20,"o":8.19,"t":"2026-10-19T14:00:00Z","v":1059,"vw":8.180665},{"c":8.18,"h":8.19,"l":8.18,"n":12,"o":8.18,"t":"2026-10-19T14:05:00Z","v":3893,"vw":8.189358},{"c":8.195,"h":8.195,"l":8.195,"n":5,"o":8.195,"t":"2026-10-19T14:10:00Z","v":189,"vw":8.195},{"c":8.195,"h":8.195,"l":8.18,"n":39,"o":8.18,"t":"2026-10-19T14:15:00Z","v":2986,"vw":8.192766},{"c":8.18,"h":8.19,"l":8.18,"n":25,"o":8.19,"t":"2026-10-19T14:20:00Z","v":1140,"vw":8.184231},{"c":8.17,"h":8.18,"l":8.16,"n":25,"o":8.16,"t":"2026-10-19T14:25:00Z","v":1394,"vw":8.17},{"c":8.17,"h":8.18,"l":8.17,"n":53,"o":8.17,"t":"2026-10-19T14:30:00Z","v":1373,"vw":8.1725},{"c":8.15,"h":8.16,"l":8.15,"n":19,"o":8.16,"t":"2026-10-19T14:35:00Z","v":1098,"vw":8.157778},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-10-19T14:40:00Z","v":495,"vw":8.14},{"c":8.155,"h":8.155,"l":8.14,"n":23,"o":8.14,"t":"2026-10-19T14:45:00Z","v":828,"vw":8.148333},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-10-19T14:50:00Z","v":919,"vw":8.15},{"c":8.15,"h":8.15,"l":8.145,"n":24,"o":8.145,"t":"2026-10-19T14:55:00Z","v":874,"vw":8.14625},{"c":8.155,"h":8.155,"l":8.155,"n":17,"o":8.155,"t":"2026-10-19T15:00:00Z","v":463,"vw":8.155},{"c":8.155,"h":8.16,"l":8.155,"n":27,"o":8.155,"t":"2026-10-19T15:05:00Z","v":1089,"vw":8.156875},{"c":8.18,"h":8.18,"l":8.155,"n":38,"o":8.155,"t":"2026-10-19T15:10:00Z","v":1701,"vw":8.160555},{"c":8.165,"h":8.1899,"l":8.165,"n":43,"o":8.18,"t":"2026-10-19T15:15:00Z","v":2811,"vw":8.172458},{"c":8.16,"h":8.1609,"l":8.155,"n":39,"o":8.1609,"t":"2026-10-19T15:20:00Z","v":1931,"vw":8.15858},{"c":8.155,"h":8.16,"l":8.15,"n":19,"o":8.15,"t":"2026-10-19T15:25:00Z","v":1162,"vw":8.15625},{"c":8.155,"h":8.155,"l":8.155,"n":13,"o":8.155,"t":"2026-10-19T15:30:00Z","v":688,"vw":8.155},{"c":8.15,"h":8.155,"l":8.15,"n":15,"o":8.155,"t":"2026-10-19T15:35:00Z","v":524,"vw":8.1525},{"c":8.15,"h":8.15,"l":8.15,"n":13,"o":8.15,"t":"2026-10-19T15:40:00Z","v":418,"vw":8.15},{"c":8.15,"h":8.155,"l":8.14,"n":58,"o":8.15,"t":"2026-10-19T15:45:00Z","v":2283,"vw":8.1493},{"c":8.15,"h":8.15,"l":8.15,"n":29,"o":8.15,"t":"2026-10-19T15:50:00Z","v":808,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-19T15:55:00Z","v":515,"vw":8.15},{"c":8.14,"h":8.15,"l":8.14,"n":18,"o":8.15,"t":"2026-10-19T16:00:00Z","v":968,"vw":8.145},{"c":8.14,"h":8.14,"l":8.14,"n":8,"o":8.14,"t":"2026-10-19T16:05:00Z","v":526,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T16:10:00Z","v":122,"vw":8.13},{"c":8.135,"h":8.135,"l":8.13,"n":13,"o":8.13,"t":"2026-10-19T16:15:00Z","v":601,"vw":8.133333},{"c":8.135,"h":8.135,"l":8.135,"n":25,"o":8.135,"t":"2026-10-19T16:20:00Z","v":1483,"vw":8.135},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T16:25:00Z","v":178,"vw":8.13},{"c":8.135,"h":8.135,"l":8.13,"n":21,"o":8.13,"t":"2026-10-19T16:30:00Z","v":969,"vw":8.134},{"c":8.135,"h":8.135,"l":8.135,"n":25,"o":8.135,"t":"2026-10-19T16:35:00Z","v":1003,"vw":8.135},{"c":8.135,"h":8.135,"l":8.135,"n":7,"o":8.135,"t":"2026-10-19T16:40:00Z","v":307,"vw":8.135},{"c":8.14,"h":8.14,"l":8.135,"n":20,"o":8.135,"t":"2026-10-19T16:45:00Z","v":1273,"vw":8.136364},{"c":8.155,"h":8.155,"l":8.14,"n":34,"o":8.14,"t":"2026-10-19T16:50:00Z","v":1729,"vw":8.144429},{"c":8.1401,"h":8.17,"l":8.1401,"n":72,"o":8.155,"t":"2026-10-19T17:00:00Z","v":3892,"vw":8.161196},{"c":8.145,"h":8.145,"l":8.145,"n":15,"o":8.145,"t":"2026-10-19T17:05:00Z","v":546,"vw":8.145},{"c":8.145,"h":8.145,"l":8.145,"n":12,"o":8.145,"t":"2026-10-19T17:10:00Z","v":734,"vw":8.145},{"c":8.14,"h":8.15,"l":8.14,"n":43,"o":8.15,"t":"2026-10-19T17:15:00Z","v":2414,"vw":8.145789},{"c":8.14,"h":8.145,"l":8.14,"n":21,"o":8.145,"t":"2026-10-19T17:20:00Z","v":916,"vw":8.144167},{"c":8.14,"h":8.145,"l":8.14,"n":12,"o":8.145,"t":"2026-10-19T17:25:00Z","v":615,"vw":8.14375},{"c":8.14,"h":8.145,"l":8.14,"n":33,"o":8.14,"t":"2026-10-19T17:30:00Z","v":1239,"vw":8.142917},{"c":8.155,"h":8.155,"l":8.14,"n":93,"o":8.14,"t":"2026-10-19T17:35:00Z","v":4456,"vw":8.146054},{"c":8.15,"h":8.155,"l":8.15,"n":9,"o":8.155,"t":"2026-10-19T17:40:00Z","v":487,"vw":8.1525},{"c":8.15,"h":8.15,"l":8.15,"n":17,"o":8.15,"t":"2026-10-19T17:45:00Z","v":625,"vw":8.15},{"c":8.16,"h":8.16,"l":8.15,"n":41,"o":8.15,"t":"2026-10-19T17:50:00Z","v":1500,"vw":8.152048},{"c":8.155,"h":8.155,"l":8.15,"n":26,"o":8.155,"t":"2026-10-19T17:55:00Z","v":868,"vw":8.154},{"c":8.155,"h":8.155,"l":8.155,"n":9,"o":8.155,"t":"2026-10-19T18:00:00Z","v":339,"vw":8.155},{"c":8.155,"h":8.155,"l":8.15,"n":11,"o":8.15,"t":"2026-10-19T18:05:00Z","v":436,"vw":8.1525},{"c":8.155,"h":8.16,"l":8.15,"n":44,"o":8.15,"t":"2026-10-19T18:10:00Z","v":1823,"vw":8.152273},{"c":8.155,"h":8.155,"l":8.155,"n":15,"o":8.155,"t":"2026-10-19T18:15:00Z","v":443,"vw":8.155},{"c":8.15,"h":8.155,"l":8.15,"n":30,"o":8.155,"t":"2026-10-19T18:20:00Z","v":1030,"vw":8.151164},{"c":8.15,"h":8.155,"l":8.15,"n":63,"o":8.155,"t":"2026-10-19T18:25:00Z","v":3100,"vw":8.151128},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-19T18:30:00Z","v":102,"vw":8.15},{"c":8.15,"h":8.155,"l":8.15,"n":26,"o":8.15,"t":"2026-10-19T18:35:00Z","v":1457,"vw":8.150561},{"c":8.15,"h":8.155,"l":8.15,"n":70,"o":8.15,"t":"2026-10-19T18:40:00Z","v":2200,"vw":8.151323},{"c":8.15,"h":8.155,"l":8.15,"n":15,"o":8.15,"t":"2026-10-19T18:45:00Z","v":821,"vw":8.150833},{"c":8.145,"h":8.15,"l":8.14,"n":59,"o":8.15,"t":"2026-10-19T18:50:00Z","v":2480,"vw":8.146854},{"c":8.14,"h":8.15,"l":8.14,"n":69,"o":8.15,"t":"2026-10-19T18:55:00Z","v":3494,"vw":8.147559},{"c":8.14,"h":8.145,"l":8.14,"n":35,"o":8.145,"t":"2026-10-19T19:00:00Z","v":1751,"vw":8.140496},{"c":8.145,"h":8.145,"l":8.14,"n":47,"o":8.145,"t":"2026-10-19T19:05:00Z","v":1675,"vw":8.141875},{"c":8.16,"h":8.16,"l":8.145,"n":104,"o":8.145,"t":"2026-10-19T19:10:00Z","v":3760,"vw":8.151428},{"c":8.165,"h":8.165,"l":8.165,"n":5,"o":8.165,"t":"2026-10-19T19:15:00Z","v":248,"vw":8.165},{"c":8.17,"h":8.18,"l":8.17,"n":46,"o":8.17,"t":"2026-10-19T19:20:00Z","v":2532,"vw":8.17269},{"c":8.175,"h":8.175,"l":8.17,"n":25,"o":8.17,"t":"2026-10-19T19:25:00Z","v":2027,"vw":8.173892},{"c":8.17,"h":8.175,"l":8.17,"n":39,"o":8.17,"t":"2026-10-19T19:30:00Z","v":1299,"vw":8.170833},{"c":8.18,"h":8.18,"l":8.175,"n":79,"o":8.175,"t":"2026-10-19T19:35:00Z","v":3372,"vw":8.179373},{"c":8.18,"h":8.19,"l":8.18,"n":57,"o":8.185,"t":"2026-10-19T19:40:00Z","v":4157,"vw":8.183448},{"c":8.175,"h":8.18,"l":8.165,"n":159,"o":8.18,"t":"2026-10-19T19:45:00Z","v":7588,"vw":8.174413},{"c":8.165,"h":8.172,"l":8.15,"n":245,"o":8.16,"t":"2026-10-19T19:50:00Z","v":12005,"vw":8.156983},{"c":8.18,"h":8.185,"l":8.15,"n":771,"o":8.16,"t":"2026-10-19T19:55:00Z","v":47415,"vw":8.170091},{"c":8.16,"h":8.17,"l":8.16,"n":10,"o":8.17,"t":"2026-10-19T20:00:00Z","v":93473,"vw":8.169989},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T20:35:00Z","v":300,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":6,"o":8.16,"t":"2026-10-20T11:35:00Z","v":305,"vw":8.16},{"c":8.195,"h":8.2,"l":8.155,"n":28,"o":8.16,"t":"2026-10-20T13:30:00Z","v":4453,"vw":8.174668},{"c":8.28,"h":8.28,"l":8.23,"n":37,"o":8.25,"t":"2026-10-20T13:35:00Z","v":1529,"vw":8.265551},{"c":8.28,"h":8.29,"l":8.28,"n":13,"o":8.29,"t":"2026-10-20T13:40:00Z","v":783,"vw":8.2875},{"c":8.29,"h":8.3,"l":8.29,"n":30,"o":8.29,"t":"2026-10-20T13:45:00Z","v":912,"vw":8.293},{"c":8.305,"h":8.305,"l":8.3,"n":10,"o":8.3,"t":"2026-10-20T13:50:00Z","v":414,"vw":8.3025},{"c":8.315,"h":8.325,"l":8.315,"n":19,"o":8.32,"t":"2026-10-20T13:55:00Z","v":937,"vw":8.32},{"c":8.32,"h":8.33,"l":8.32,"n":77,"o":8.33,"t":"2026-10-20T14:00:00Z","v":2627,"vw":8.323734},{"c":8.3,"h":8.3,"l":8.3,"n":18,"o":8.3,"t":"2026-10-20T14:05:00Z","v":743,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":13,"o":8.31,"t":"2026-10-20T14:10:00Z","v":406,"vw":8.31},{"c":8.31,"h":8.315,"l":8.31,"n":20,"o":8.315,"t":"2026-10-20T14:15:00Z","v":1155,"vw":8.310625},{"c":8.35,"h":8.35,"l":8.305,"n":54,"o":8.305,"t":"2026-10-20T14:20:00Z","v":1892,"vw":8.326628},{"c":8.33,"h":8.34,"l":8.33,"n":41,"o":8.34,"t":"2026-10-20T14:25:00Z","v":2337,"vw":8.337642},{"c":8.32,"h":8.33,"l":8.32,"n":20,"o":8.33,"t":"2026-10-20T14:30:00Z","v":583,"vw":8.326667},{"c":8.29,"h":8.29,"l":8.29,"n":27,"o":8.29,"t":"2026-10-20T14:35:00Z","v":3437,"vw":8.29},{"c":8.31,"h":8.31,"l":8.29,"n":31,"o":8.29,"t":"2026-10-20T14:40:00Z","v":937,"vw":8.296547},{"c":8.33,"h":8.33,"l":8.31,"n":32,"o":8.31,"t":"2026-10-20T14:45:00Z","v":1065,"vw":8.318333},{"c":8.33,"h":8.33,"l":8.33,"n":13,"o":8.33,"t":"2026-10-20T14:55:00Z","v":320,"vw":8.33},{"c":8.32,"h":8.32,"l":8.32,"n":14,"o":8.32,"t":"2026-10-20T15:00:00Z","v":570,"vw":8.32},{"c":8.29,"h":8.305,"l":8.29,"n":34,"o":8.305,"t":"2026-10-20T15:05:00Z","v":1245,"vw":8.295179},{"c":8.28,"h":8.29,"l":8.28,"n":11,"o":8.29,"t":"2026-10-20T15:10:00Z","v":349,"vw":8.285},{"c":8.28,"h":8.28,"l":8.27,"n":51,"o":8.27,"t":"2026-10-20T15:15:00Z","v":2836,"vw":8.273631},{"c":8.28,"h":8.285,"l":8.28,"n":37,"o":8.285,"t":"2026-10-20T15:20:00Z","v":1774,"vw":8.280441},{"c":8.28,"h":8.28,"l":8.28,"n":21,"o":8.28,"t":"2026-10-20T15:25:00Z","v":995,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-20T15:30:00Z","v":146,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":52,"o":8.28,"t":"2026-10-20T15:35:00Z","v":1416,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":18,"o":8.3,"t":"2026-10-20T15:40:00Z","v":796,"vw":8.3},{"c":8.275,"h":8.29,"l":8.275,"n":29,"o":8.29,"t":"2026-10-20T15:45:00Z","v":790,"vw":8.285},{"c":8.28,"h":8.28,"l":8.28,"n":21,"o":8.28,"t":"2026-10-20T15:50:00Z","v":716,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":19,"o":8.28,"t":"2026-10-20T15:55:00Z","v":703,"vw":8.28},{"c":8.265,"h":8.27,"l":8.265,"n":8,"o":8.27,"t":"2026-10-20T16:00:00Z","v":812,"vw":8.269286},{"c":8.265,"h":8.265,"l":8.265,"n":8,"o":8.265,"t":"2026-10-20T16:05:00Z","v":427,"vw":8.265},{"c":8.265,"h":8.265,"l":8.265,"n":3,"o":8.265,"t":"2026-10-20T16:10:00Z","v":120,"vw":8.265},{"c":8.275,"h":8.275,"l":8.26,"n":32,"o":8.26,"t":"2026-10-20T16:15:00Z","v":1545,"vw":8.264323},{"c":8.265,"h":8.265,"l":8.265,"n":9,"o":8.265,"t":"2026-10-20T16:25:00Z","v":400,"vw":8.265},{"c":8.265,"h":8.265,"l":8.265,"n":3,"o":8.265,"t":"2026-10-20T16:30:00Z","v":163,"vw":8.265},{"c":8.28,"h":8.28,"l":8.265,"n":40,"o":8.265,"t":"2026-10-20T16:35:00Z","v":1527,"vw":8.26935},{"c":8.285,"h":8.29,"l":8.285,"n":17,"o":8.29,"t":"2026-10-20T16:40:00Z","v":773,"vw":8.289},{"c":8.285,"h":8.285,"l":8.28,"n":18,"o":8.28,"t":"2026-10-20T16:45:00Z","v":594,"vw":8.2825},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-20T16:50:00Z","v":200,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-20T16:55:00Z","v":137,"vw":8.3},{"c":8.29,"h":8.295,"l":8.285,"n":43,"o":8.29,"t":"2026-10-20T17:05:00Z","v":1940,"vw":8.289461},{"c":8.285,"h":8.285,"l":8.285,"n":21,"o":8.285,"t":"2026-10-20T17:15:00Z","v":898,"vw":8.285},{"c":8.28,"h":8.28,"l":8.275,"n":44,"o":8.28,"t":"2026-10-20T17:30:00Z","v":3226,"vw":8.277185},{"c":8.28,"h":8.285,"l":8.28,"n":14,"o":8.285,"t":"2026-10-20T17:40:00Z","v":639,"vw":8.283333},{"c":8.285,"h":8.285,"l":8.285,"n":4,"o":8.285,"t":"2026-10-20T17:45:00Z","v":329,"vw":8.285},{"c":8.285,"h":8.2889,"l":8.285,"n":16,"o":8.285,"t":"2026-10-20T17:50:00Z","v":1221,"vw":8.2863},{"c":8.27,"h":8.28,"l":8.27,"n":29,"o":8.28,"t":"2026-10-20T17:55:00Z","v":1215,"vw":8.277857},{"c":8.275,"h":8.28,"l":8.275,"n":40,"o":8.275,"t":"2026-10-20T18:00:00Z","v":1751,"vw":8.276741},{"c":8.28,"h":8.28,"l":8.279,"n":37,"o":8.2799,"t":"2026-10-20T18:05:00Z","v":2446,"vw":8.279681},{"c":8.285,"h":8.285,"l":8.285,"n":8,"o":8.285,"t":"2026-10-20T18:10:00Z","v":223,"vw":8.285},{"c":8.275,"h":8.285,"l":8.275,"n":31,"o":8.285,"t":"2026-10-20T18:15:00Z","v":2762,"vw":8.27998},{"c":8.275,"h":8.275,"l":8.275,"n":2,"o":8.275,"t":"2026-10-20T18:20:00Z","v":126,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":18,"o":8.275,"t":"2026-10-20T18:25:00Z","v":614,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":9,"o":8.275,"t":"2026-10-20T18:30:00Z","v":493,"vw":8.275},{"c":8.275,"h":8.275,"l":8.27,"n":7,"o":8.275,"t":"2026-10-20T18:35:00Z","v":437,"vw":8.273311},{"c":8.275,"h":8.275,"l":8.275,"n":12,"o":8.275,"t":"2026-10-20T18:40:00Z","v":279,"vw":8.275},{"c":8.275,"h":8.275,"l":8.27,"n":9,"o":8.27,"t":"2026-10-20T18:45:00Z","v":357,"vw":8.273333},{"c":8.275,"h":8.275,"l":8.275,"n":7,"o":8.275,"t":"2026-10-20T18:50:00Z","v":246,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":10,"o":8.275,"t":"2026-10-20T18:55:00Z","v":317,"vw":8.275},{"c":8.275,"h":8.285,"l":8.275,"n":91,"o":8.28,"t":"2026-10-20T19:00:00Z","v":2949,"vw":8.280737},{"c":8.275,"h":8.275,"l":8.275,"n":7,"o":8.275,"t":"2026-10-20T19:05:00Z","v":334,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":15,"o":8.275,"t":"2026-10-20T19:10:00Z","v":602,"vw":8.275},{"c":8.28,"h":8.28,"l":8.275,"n":17,"o":8.275,"t":"2026-10-20T19:15:00Z","v":602,"vw":8.276623},{"c":8.275,"h":8.275,"l":8.27,"n":15,"o":8.275,"t":"2026-10-20T19:20:00Z","v":821,"vw":8.274},{"c":8.285,"h":8.285,"l":8.27,"n":81,"o":8.275,"t":"2026-10-20T19:25:00Z","v":4377,"vw":8.280386},{"c":8.285,"h":8.285,"l":8.285,"n":19,"o":8.285,"t":"2026-10-20T19:30:00Z","v":1065,"vw":8.285},{"c":8.28,"h":8.28,"l":8.265,"n":56,"o":8.28,"t":"2026-10-20T19:35:00Z","v":30798,"vw":8.270191},{"c":8.275,"h":8.275,"l":8.27,"n":80,"o":8.275,"t":"2026-10-20T19:40:00Z","v":2998,"vw":8.274535},{"c":8.25,"h":8.275,"l":8.24,"n":195,"o":8.275,"t":"2026-10-20T19:45:00Z","v":8506,"vw":8.256827},{"c":8.265,"h":8.265,"l":8.24,"n":123,"o":8.24,"t":"2026-10-20T19:50:00Z","v":6410,"vw":8.253045},{"c":8.275,"h":8.285,"l":8.265,"n":360,"o":8.265,"t":"2026-10-20T19:55:00Z","v":16924,"vw":8.271126},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-20T20:00:00Z","v":35980,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-21T10:15:00Z","v":687,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-21T10:45:00Z","v":201,"vw":8.28},{"c":8.27,"h":8.275,"l":8.25,"n":31,"o":8.25,"t":"2026-10-21T13:30:00Z","v":1481,"vw":8.258762},{"c":8.26,"h":8.26,"l":8.26,"n":38,"o":8.26,"t":"2026-10-21T13:45:00Z","v":808,"vw":8.26},{"c":8.2599,"h":8.2599,"l":8.2599,"n":21,"o":8.2599,"t":"2026-10-21T13:55:00Z","v":751,"vw":8.2599},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-10-21T14:00:00Z","v":500,"vw":8.24},{"c":8.2,"h":8.22,"l":8.2,"n":22,"o":8.22,"t":"2026-10-21T14:05:00Z","v":632,"vw":8.204292},{"c":8.21,"h":8.21,"l":8.21,"n":30,"o":8.21,"t":"2026-10-21T14:10:00Z","v":1006,"vw":8.21},{"c":8.185,"h":8.202,"l":8.185,"n":37,"o":8.202,"t":"2026-10-21T14:15:00Z","v":1606,"vw":8.196276},{"c":8.175,"h":8.19,"l":8.175,"n":42,"o":8.18,"t":"2026-10-21T14:20:00Z","v":1457,"vw":8.184411},{"c":8.175,"h":8.175,"l":8.175,"n":18,"o":8.175,"t":"2026-10-21T14:25:00Z","v":329,"vw":8.175},{"c":8.2,"h":8.21,"l":8.19,"n":39,"o":8.19,"t":"2026-10-21T14:30:00Z","v":2076,"vw":8.19365},{"c":8.2,"h":8.2,"l":8.2,"n":45,"o":8.2,"t":"2026-10-21T14:45:00Z","v":609,"vw":8.2},{"c":8.21,"h":8.21,"l":8.2,"n":23,"o":8.2,"t":"2026-10-21T14:50:00Z","v":2458,"vw":8.204065},{"c":8.2,"h":8.205,"l":8.2,"n":65,"o":8.205,"t":"2026-10-21T14:55:00Z","v":2530,"vw":8.201136},{"c":8.2,"h":8.2,"l":8.2,"n":17,"o":8.2,"t":"2026-10-21T15:00:00Z","v":239,"vw":8.2},{"c":8.19,"h":8.2,"l":8.19,"n":7,"o":8.2,"t":"2026-10-21T15:05:00Z","v":335,"vw":8.193333},{"c":8.19,"h":8.2,"l":8.185,"n":109,"o":8.2,"t":"2026-10-21T15:15:00Z","v":3950,"vw":8.189109},{"c":8.195,"h":8.195,"l":8.19,"n":22,"o":8.195,"t":"2026-10-21T15:20:00Z","v":577,"vw":8.193333},{"c":8.205,"h":8.205,"l":8.2,"n":33,"o":8.2,"t":"2026-10-21T15:25:00Z","v":1161,"vw":8.201217},{"c":8.205,"h":8.205,"l":8.205,"n":54,"o":8.205,"t":"2026-10-21T15:30:00Z","v":948,"vw":8.205},{"c":8.205,"h":8.205,"l":8.205,"n":8,"o":8.205,"t":"2026-10-21T15:40:00Z","v":157,"vw":8.205},{"c":8.205,"h":8.205,"l":8.205,"n":7,"o":8.205,"t":"2026-10-21T15:45:00Z","v":128,"vw":8.205},{"c":8.19,"h":8.205,"l":8.19,"n":50,"o":8.205,"t":"2026-10-21T15:55:00Z","v":2005,"vw":8.197343},{"c":8.195,"h":8.195,"l":8.195,"n":18,"o":8.195,"t":"2026-10-21T16:00:00Z","v":213,"vw":8.195},{"c":8.17,"h":8.19,"l":8.17,"n":34,"o":8.19,"t":"2026-10-21T16:05:00Z","v":556,"vw":8.176667},{"c":8.195,"h":8.195,"l":8.18,"n":69,"o":8.18,"t":"2026-10-21T16:10:00Z","v":3240,"vw":8.188453},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-21T16:15:00Z","v":134,"vw":8.19},{"c":8.1945,"h":8.1945,"l":8.19,"n":7,"o":8.19,"t":"2026-10-21T16:20:00Z","v":412,"vw":8.19225},{"c":8.2,"h":8.2,"l":8.185,"n":50,"o":8.185,"t":"2026-10-21T16:25:00Z","v":1614,"vw":8.187931},{"c":8.205,"h":8.205,"l":8.2,"n":23,"o":8.2,"t":"2026-10-21T16:30:00Z","v":1114,"vw":8.200714},{"c":8.22,"h":8.22,"l":8.205,"n":65,"o":8.205,"t":"2026-10-21T16:35:00Z","v":3800,"vw":8.210875},{"c":8.23,"h":8.23,"l":8.23,"n":19,"o":8.23,"t":"2026-10-21T16:40:00Z","v":1212,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":3,"o":8.23,"t":"2026-10-21T16:45:00Z","v":111,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":31,"o":8.23,"t":"2026-10-21T16:50:00Z","v":911,"vw":8.23},{"c":8.235,"h":8.235,"l":8.235,"n":11,"o":8.235,"t":"2026-10-21T16:55:00Z","v":354,"vw":8.235},{"c":8.25,"h":8.25,"l":8.24,"n":53,"o":8.24,"t":"2026-10-21T17:00:00Z","v":2290,"vw":8.243069},{"c":8.23,"h":8.245,"l":8.23,"n":42,"o":8.245,"t":"2026-10-21T17:05:00Z","v":1360,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":13,"o":8.24,"t":"2026-10-21T17:10:00Z","v":308,"vw":8.24},{"c":8.235,"h":8.235,"l":8.23,"n":8,"o":8.23,"t":"2026-10-21T17:15:00Z","v":268,"vw":8.2325},{"c":8.2301,"h":8.235,"l":8.2301,"n":3,"o":8.235,"t":"2026-10-21T17:20:00Z","v":830,"vw":8.231534},{"c":8.23,"h":8.235,"l":8.225,"n":77,"o":8.235,"t":"2026-10-21T17:25:00Z","v":2272,"vw":8.229167},{"c":8.22,"h":8.225,"l":8.22,"n":27,"o":8.225,"t":"2026-10-21T17:30:00Z","v":1426,"vw":8.221352},{"c":8.225,"h":8.225,"l":8.225,"n":5,"o":8.225,"t":"2026-10-21T17:35:00Z","v":129,"vw":8.225},{"c":8.215,"h":8.225,"l":8.215,"n":97,"o":8.22,"t":"2026-10-21T17:40:00Z","v":2519,"vw":8.219583},{"c":8.215,"h":8.22,"l":8.215,"n":58,"o":8.22,"t":"2026-10-21T17:45:00Z","v":2966,"vw":8.219724},{"c":8.215,"h":8.215,"l":8.215,"n":6,"o":8.215,"t":"2026-10-21T17:50:00Z","v":359,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":14,"o":8.215,"t":"2026-10-21T17:55:00Z","v":717,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":20,"o":8.215,"t":"2026-10-21T18:00:00Z","v":536,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":36,"o":8.215,"t":"2026-10-21T18:05:00Z","v":1292,"vw":8.215},{"c":8.205,"h":8.21,"l":8.205,"n":45,"o":8.21,"t":"2026-10-21T18:10:00Z","v":1837,"vw":8.208529},{"c":8.21,"h":8.21,"l":8.205,"n":42,"o":8.205,"t":"2026-10-21T18:15:00Z","v":1967,"vw":8.209044},{"c":8.215,"h":8.215,"l":8.215,"n":4,"o":8.215,"t":"2026-10-21T18:20:00Z","v":285,"vw":8.215},{"c":8.225,"h":8.225,"l":8.22,"n":51,"o":8.22,"t":"2026-10-21T18:25:00Z","v":2274,"vw":8.221932},{"c":8.225,"h":8.225,"l":8.225,"n":14,"o":8.225,"t":"2026-10-21T18:35:00Z","v":591,"vw":8.225},{"c":8.235,"h":8.235,"l":8.23,"n":53,"o":8.23,"t":"2026-10-21T18:40:00Z","v":2613,"vw":8.231565},{"c":8.22,"h":8.235,"l":8.22,"n":81,"o":8.235,"t":"2026-10-21T18:45:00Z","v":2616,"vw":8.229286},{"c":8.215,"h":8.22,"l":8.215,"n":14,"o":8.22,"t":"2026-10-21T18:50:00Z","v":568,"vw":8.216563},{"c":8.215,"h":8.215,"l":8.195,"n":177,"o":8.215,"t":"2026-10-21T18:55:00Z","v":15212,"vw":8.202681},{"c":8.21,"h":8.23,"l":8.205,"n":225,"o":8.215,"t":"2026-10-21T19:00:00Z","v":8959,"vw":8.213058},{"c":8.205,"h":8.21,"l":8.205,"n":72,"o":8.21,"t":"2026-10-21T19:05:00Z","v":2924,"vw":8.205833},{"c":8.205,"h":8.205,"l":8.205,"n":80,"o":8.205,"t":"2026-10-21T19:10:00Z","v":2311,"vw":8.205},{"c":8.215,"h":8.215,"l":8.205,"n":39,"o":8.205,"t":"2026-10-21T19:15:00Z","v":1899,"vw":8.210293},{"c":8.2,"h":8.23,"l":8.2,"n":114,"o":8.215,"t":"2026-10-21T19:20:00Z","v":4211,"vw":8.219469},{"c":8.225,"h":8.23,"l":8.2,"n":98,"o":8.2,"t":"2026-10-21T19:25:00Z","v":4333,"vw":8.214005},{"c":8.22,"h":8.23,"l":8.22,"n":34,"o":8.23,"t":"2026-10-21T19:30:00Z","v":1387,"vw":8.224375},{"c":8.225,"h":8.225,"l":8.215,"n":107,"o":8.225,"t":"2026-10-21T19:35:00Z","v":4360,"vw":8.219328},{"c":8.225,"h":8.225,"l":8.22,"n":40,"o":8.225,"t":"2026-10-21T19:40:00Z","v":3573,"vw":8.224799},{"c":8.225,"h":8.235,"l":8.22,"n":137,"o":8.23,"t":"2026-10-21T19:45:00Z","v":5024,"vw":8.226926},{"c":8.22,"h":8.225,"l":8.215,"n":246,"o":8.22,"t":"2026-10-21T19:50:00Z","v":12210,"vw":8.221541},{"c":8.215,"h":8.225,"l":8.21,"n":438,"o":8.225,"t":"2026-10-21T19:55:00Z","v":14941,"vw":8.217303},{"c":8.21,"h":8.21,"l":8.21,"n":9,"o":8.21,"t":"2026-10-21T20:00:00Z","v":53085,"vw":8.21},{"c":8.22,"h":8.22,"l":8.2,"n":11,"o":8.21,"t":"2026-10-22T13:30:00Z","v":727,"vw":8.21},{"c":8.28,"h":8.28,"l":8.2474,"n":24,"o":8.28,"t":"2026-10-22T13:35:00Z","v":936,"vw":8.265766},{"c":8.315,"h":8.315,"l":8.28,"n":24,"o":8.28,"t":"2026-10-22T13:40:00Z","v":744,"vw":8.299363},{"c":8.36,"h":8.36,"l":8.35,"n":32,"o":8.35,"t":"2026-10-22T13:45:00Z","v":5000,"vw":8.350222},{"c":8.34,"h":8.34,"l":8.34,"n":13,"o":8.34,"t":"2026-10-22T13:50:00Z","v":303,"vw":8.34},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-22T13:55:00Z","v":217,"vw":8.35},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-22T14:00:00Z","v":167,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":15,"o":8.39,"t":"2026-10-22T14:05:00Z","v":256,"vw":8.39},{"c":8.41,"h":8.41,"l":8.39,"n":77,"o":8.39,"t":"2026-10-22T14:10:00Z","v":1571,"vw":8.399975},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-22T14:15:00Z","v":214,"vw":8.44},{"c":8.44,"h":8.44,"l":8.425,"n":23,"o":8.425,"t":"2026-10-22T14:20:00Z","v":539,"vw":8.431667},{"c":8.44,"h":8.44,"l":8.44,"n":29,"o":8.44,"t":"2026-10-22T14:25:00Z","v":513,"vw":8.44},{"c":8.425,"h":8.425,"l":8.425,"n":10,"o":8.425,"t":"2026-10-22T14:35:00Z","v":302,"vw":8.425},{"c":8.43,"h":8.43,"l":8.41,"n":26,"o":8.41,"t":"2026-10-22T14:40:00Z","v":1127,"vw":8.418571},{"c":8.41,"h":8.43,"l":8.41,"n":49,"o":8.43,"t":"2026-10-22T14:45:00Z","v":1519,"vw":8.416761},{"c":8.4,"h":8.4,"l":8.4,"n":28,"o":8.4,"t":"2026-10-22T14:50:00Z","v":546,"vw":8.4},{"c":8.42,"h":8.42,"l":8.4014,"n":21,"o":8.4014,"t":"2026-10-22T14:55:00Z","v":741,"vw":8.410467},{"c":8.425,"h":8.425,"l":8.42,"n":13,"o":8.42,"t":"2026-10-22T15:00:00Z","v":259,"vw":8.422488},{"c":8.41,"h":8.42,"l":8.41,"n":13,"o":8.42,"t":"2026-10-22T15:05:00Z","v":360,"vw":8.415},{"c":8.4,"h":8.4,"l":8.4,"n":12,"o":8.4,"t":"2026-10-22T15:10:00Z","v":301,"vw":8.4},{"c":8.43,"h":8.43,"l":8.41,"n":39,"o":8.41,"t":"2026-10-22T15:15:00Z","v":3738,"vw":8.413535},{"c":8.43,"h":8.44,"l":8.43,"n":16,"o":8.44,"t":"2026-10-22T15:25:00Z","v":421,"vw":8.435},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-22T15:30:00Z","v":390,"vw":8.42},{"c":8.42,"h":8.42,"l":8.41,"n":43,"o":8.41,"t":"2026-10-22T15:35:00Z","v":1469,"vw":8.4161},{"c":8.435,"h":8.435,"l":8.43,"n":29,"o":8.43,"t":"2026-10-22T15:40:00Z","v":989,"vw":8.431563},{"c":8.4282,"h":8.4282,"l":8.4282,"n":4,"o":8.4282,"t":"2026-10-22T15:45:00Z","v":109,"vw":8.4282},{"c":8.43,"h":8.44,"l":8.43,"n":74,"o":8.43,"t":"2026-10-22T15:50:00Z","v":3233,"vw":8.436296},{"c":8.445,"h":8.445,"l":8.445,"n":3,"o":8.445,"t":"2026-10-22T15:55:00Z","v":112,"vw":8.445},{"c":8.44,"h":8.445,"l":8.44,"n":19,"o":8.445,"t":"2026-10-22T16:00:00Z","v":431,"vw":8.4425},{"c":8.425,"h":8.425,"l":8.425,"n":11,"o":8.425,"t":"2026-10-22T16:05:00Z","v":305,"vw":8.425},{"c":8.43,"h":8.43,"l":8.43,"n":12,"o":8.43,"t":"2026-10-22T16:10:00Z","v":275,"vw":8.43},{"c":8.435,"h":8.44,"l":8.435,"n":82,"o":8.44,"t":"2026-10-22T16:20:00Z","v":3998,"vw":8.439495},{"c":8.45,"h":8.45,"l":8.44,"n":48,"o":8.44,"t":"2026-10-22T16:25:00Z","v":2519,"vw":8.443983},{"c":8.445,"h":8.45,"l":8.445,"n":32,"o":8.45,"t":"2026-10-22T16:30:00Z","v":908,"vw":8.4475},{"c":8.44,"h":8.44,"l":8.44,"n":17,"o":8.44,"t":"2026-10-22T16:35:00Z","v":951,"vw":8.44},{"c":8.45,"h":8.455,"l":8.45,"n":44,"o":8.45,"t":"2026-10-22T16:40:00Z","v":2095,"vw":8.451014},{"c":8.45,"h":8.45,"l":8.44,"n":24,"o":8.44,"t":"2026-10-22T16:45:00Z","v":867,"vw":8.445},{"c":8.46,"h":8.46,"l":8.46,"n":28,"o":8.46,"t":"2026-10-22T16:55:00Z","v":1253,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-22T17:00:00Z","v":208,"vw":8.46},{"c":8.46,"h":8.46,"l":8.45,"n":26,"o":8.46,"t":"2026-10-22T17:05:00Z","v":2251,"vw":8.452105},{"c":8.45,"h":8.45,"l":8.45,"n":19,"o":8.45,"t":"2026-10-22T17:10:00Z","v":372,"vw":8.45},{"c":8.495,"h":8.5,"l":8.45,"n":195,"o":8.45,"t":"2026-10-22T17:15:00Z","v":18670,"vw":8.473671},{"c":8.505,"h":8.505,"l":8.495,"n":168,"o":8.495,"t":"2026-10-22T17:20:00Z","v":5829,"vw":8.4985},{"c":8.5,"h":8.505,"l":8.5,"n":38,"o":8.505,"t":"2026-10-22T17:25:00Z","v":991,"vw":8.501},{"c":8.505,"h":8.505,"l":8.5,"n":37,"o":8.5,"t":"2026-10-22T17:30:00Z","v":1739,"vw":8.502841},{"c":8.48,"h":8.505,"l":8.475,"n":77,"o":8.505,"t":"2026-10-22T17:35:00Z","v":5039,"vw":8.481665},{"c":8.47,"h":8.47,"l":8.47,"n":15,"o":8.47,"t":"2026-10-22T17:40:00Z","v":384,"vw":8.47},{"c":8.47,"h":8.48,"l":8.47,"n":12,"o":8.48,"t":"2026-10-22T17:45:00Z","v":492,"vw":8.475},{"c":8.455,"h":8.47,"l":8.455,"n":42,"o":8.47,"t":"2026-10-22T17:50:00Z","v":2009,"vw":8.461459},{"c":8.455,"h":8.455,"l":8.455,"n":14,"o":8.455,"t":"2026-10-22T17:55:00Z","v":183,"vw":8.455},{"c":8.48,"h":8.48,"l":8.455,"n":79,"o":8.455,"t":"2026-10-22T18:00:00Z","v":4690,"vw":8.46833},{"c":8.525,"h":8.525,"l":8.5,"n":74,"o":8.5,"t":"2026-10-22T18:05:00Z","v":4717,"vw":8.507576},{"c":8.535,"h":8.535,"l":8.52,"n":33,"o":8.52,"t":"2026-10-22T18:10:00Z","v":1106,"vw":8.529205},{"c":8.53,"h":8.53,"l":8.53,"n":9,"o":8.53,"t":"2026-10-22T18:15:00Z","v":446,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":18,"o":8.54,"t":"2026-10-22T18:20:00Z","v":454,"vw":8.54},{"c":8.53,"h":8.54,"l":8.53,"n":28,"o":8.54,"t":"2026-10-22T18:25:00Z","v":794,"vw":8.5375},{"c":8.53,"h":8.53,"l":8.52,"n":53,"o":8.52,"t":"2026-10-22T18:40:00Z","v":1583,"vw":8.526429},{"c":8.535,"h":8.535,"l":8.53,"n":25,"o":8.53,"t":"2026-10-22T18:50:00Z","v":1209,"vw":8.531393},{"c":8.53,"h":8.535,"l":8.53,"n":29,"o":8.535,"t":"2026-10-22T18:55:00Z","v":1157,"vw":8.530758},{"c":8.525,"h":8.53,"l":8.525,"n":30,"o":8.53,"t":"2026-10-22T19:00:00Z","v":1162,"vw":8.529071},{"c":8.53,"h":8.535,"l":8.53,"n":39,"o":8.53,"t":"2026-10-22T19:05:00Z","v":1509,"vw":8.530917},{"c":8.535,"h":8.535,"l":8.535,"n":19,"o":8.535,"t":"2026-10-22T19:10:00Z","v":571,"vw":8.535},{"c":8.55,"h":8.55,"l":8.535,"n":98,"o":8.535,"t":"2026-10-22T19:15:00Z","v":5356,"vw":8.543411},{"c":8.54,"h":8.55,"l":8.54,"n":179,"o":8.545,"t":"2026-10-22T19:20:00Z","v":8339,"vw":8.54374},{"c":8.535,"h":8.535,"l":8.535,"n":20,"o":8.535,"t":"2026-10-22T19:25:00Z","v":538,"vw":8.535},{"c":8.51,"h":8.54,"l":8.51,"n":148,"o":8.535,"t":"2026-10-22T19:30:00Z","v":7016,"vw":8.527365},{"c":8.52,"h":8.52,"l":8.49,"n":138,"o":8.5,"t":"2026-10-22T19:35:00Z","v":8493,"vw":8.50173},{"c":8.56,"h":8.56,"l":8.53,"n":136,"o":8.53,"t":"2026-10-22T19:40:00Z","v":8670,"vw":8.548078},{"c":8.575,"h":8.575,"l":8.56,"n":134,"o":8.565,"t":"2026-10-22T19:45:00Z","v":5017,"vw":8.565544},{"c":8.565,"h":8.58,"l":8.565,"n":111,"o":8.57,"t":"2026-10-22T19:50:00Z","v":4294,"vw":8.57084},{"c":8.6,"h":8.6,"l":8.56,"n":648,"o":8.57,"t":"2026-10-22T19:55:00Z","v":43494,"vw":8.586445},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-22T20:00:00Z","v":37411,"vw":8.59}],"history":[{"c":12.2,"h":13.25,"l":12.195,"n":734,"o":13.25,"t":"2024-10-21T04:00:00Z","v":39467,"vw":12.421812},{"c":11.92,"h":12.21,"l":11.8067,"n":987,"o":12.21,"t":"2024-10-22T04:00:00Z","v":32481,"vw":11.96906},{"c":11.94,"h":11.98,"l":11.77,"n":526,"o":11.86,"t":"2024-10-23T04:00:00Z","v":22794,"vw":11.88956},{"c":11.86,"h":11.94,"l":11.6837,"n":605,"o":11.94,"t":"2024-10-24T04:00:00Z","v":27694,"vw":11.809251},{"c":11.63,"h":11.905,"l":11.615,"n":470,"o":11.89,"t":"2024-10-25T04:00:00Z","v":15253,"vw":11.719933},{"c":12.07,"h":12.1822,"l":11.73,"n":739,"o":11.73,"t":"2024-10-28T04:00:00Z","v":27599,"vw":12.058856},{"c":12.2,"h":12.33,"l":11.96,"n":894,"o":11.96,"t":"2024-10-29T04:00:00Z","v":31690,"vw":12.206066},{"c":12.35,"h":12.49,"l":12.18,"n":789,"o":12.18,"t":"2024-10-30T04:00:00Z","v":41153,"vw":12.356914},{"c":12.14,"h":12.42,"l":12.12,"n":761,"o":12.25,"t":"2024-10-31T04:00:00Z","v":40501,"vw":12.20763},{"c":11.87,"h":12.02,"l":11.83,"n":655,"o":11.9073,"t":"2024-11-01T04:00:00Z","v":22832,"vw":11.907424},{"c":11.86,"h":11.94,"l":11.79,"n":606,"o":11.79,"t":"2024-11-04T05:00:00Z","v":18305,"vw":11.843308},{"c":12.04,"h":12.05,"l":11.81,"n":636,"o":11.81,"t":"2024-11-05T05:00:00Z","v":25715,"vw":12.018974},{"c":13,"h":13.19,"l":12.93,"n":3130,"o":13.02,"t":"2024-11-06T05:00:00Z","v":201794,"vw":13.042787},{"c":12.8,"h":12.96,"l":12.47,"n":1198,"o":12.9,"t":"2024-11-07T05:00:00Z","v":45826,"vw":12.809836},{"c":12.89,"h":12.94,"l":12.6801,"n":700,"o":12.77,"t":"2024-11-08T05:00:00Z","v":29637,"vw":12.843043},{"c":13.08,"h":13.25,"l":12.97,"n":1238,"o":13.1,"t":"2024-11-11T05:00:00Z","v":46935,"vw":13.128003},{"c":13.31,"h":13.43,"l":13.0501,"n":957,"o":13.12,"t":"2024-11-12T05:00:00Z","v":52321,"vw":13.262645},{"c":13.26,"h":13.65,"l":13.25,"n":690,"o":13.45,"t":"2024-11-13T05:00:00Z","v":45394,"vw":13.440431},{"c":13.26,"h":13.39,"l":13.15,"n":916,"o":13.39,"t":"2024-11-14T05:00:00Z","v":48496,"vw":13.246301},{"c":13.27,"h":13.3899,"l":13.15,"n":951,"o":13.34,"t":"2024-11-15T05:00:00Z","v":29413,"vw":13.276192},{"c":13.25,"h":13.36,"l":13.18,"n":918,"o":13.36,"t":"2024-11-18T05:00:00Z","v":28773,"vw":13.257493},{"c":13.08,"h":13.3,"l":12.97,"n":1064,"o":13.25,"t":"2024-11-19T05:00:00Z","v":64111,"vw":13.164557},{"c":12.965,"h":13,"l":12.77,"n":717,"o":13,"t":"2024-11-20T05:00:00Z","v":20962,"vw":12.926125},{"c":13.19,"h":13.28,"l":13.07,"n":846,"o":13.07,"t":"2024-11-21T05:00:00Z","v":21204,"vw":13.193636},{"c":13.5,"h":13.555,"l":13.23,"n":827,"o":13.26,"t":"2024-11-22T05:00:00Z","v":24744,"vw":13.463874},{"c":13.55,"h":14.04,"l":13.52,"n":978,"o":13.58,"t":"2024-11-25T05:00:00Z","v":53435,"vw":13.749992},{"c":13.41,"h":13.505,"l":13.3717,"n":596,"o":13.42,"t":"2024-11-26T05:00:00Z","v":19572,"vw":13.43253},{"c":13.24,"h":13.55,"l":13.24,"n":875,"o":13.44,"t":"2024-11-27T05:00:00Z","v":42338,"vw":13.321403},{"c":13.27,"h":13.37,"l":13.09,"n":601,"o":13.37,"t":"2024-11-29T05:00:00Z","v":20920,"vw":13.246176},{"c":13.36,"h":13.405,"l":13.095,"n":1036,"o":13.28,"t":"2024-12-02T05:00:00Z","v":31551,"vw":13.293959},{"c":12.97,"h":13.39,"l":12.94,"n":729,"o":13.39,"t":"2024-12-03T05:00:00Z","v":37270,"vw":13.09676},{"c":13.2,"h":13.22,"l":12.9504,"n":621,"o":13.05,"t":"2024-12-04T05:00:00Z","v":25219,"vw":13.131675},{"c":13.05,"h":13.37,"l":12.995,"n":924,"o":13.37,"t":"2024-12-05T05:00:00Z","v":24599,"vw":13.085382},{"c":12.92,"h":13.18,"l":12.89,"n":426,"o":13.18,"t":"2024-12-06T05:00:00Z","v":14006,"vw":12.966268},{"c":12.7,"h":12.95,"l":12.7,"n":876,"o":12.95,"t":"2024-12-09T05:00:00Z","v":42299,"vw":12.807723},{"c":12.79,"h":12.9035,"l":12.6,"n":692,"o":12.64,"t":"2024-12-10T05:00:00Z","v":31992,"vw":12.753384},{"c":12.71,"h":12.81,"l":12.63,"n":931,"o":12.79,"t":"2024-12-11T05:00:00Z","v":57725,"vw":12.714762},{"c":12.42,"h":12.7,"l":12.37,"n":664,"o":12.7,"t":"2024-12-12T05:00:00Z","v":31429,"vw":12.449008},{"c":12.43,"h":12.6,"l":12.265,"n":631,"o":12.46,"t":"2024-12-13T05:00:00Z","v":30438,"vw":12.409045},{"c":12.91,"h":13.16,"l":12.364,"n":1409,"o":12.42,"t":"2024-12-16T05:00:00Z","v":97339,"vw":12.796318},{"c":12.92,"h":13.16,"l":12.6,"n":1915,"o":12.88,"t":"2024-12-17T05:00:00Z","v":142983,"vw":12.824525},{"c":12.07,"h":13.17,"l":11.83,"n":1759,"o":13.06,"t":"2024-12-18T05:00:00Z","v":116564,"vw":12.362955},{"c":11.73,"h":12.28,"l":11.7,"n":803,"o":12.24,"t":"2024-12-19T05:00:00Z","v":38667,"vw":11.806284},{"c":12.07,"h":12.18,"l":11.62,"n":783,"o":11.62,"t":"2024-12-20T05:00:00Z","v":128946,"vw":11.977267},{"c":11.73,"h":12.05,"l":11.66,"n":1129,"o":12.02,"t":"2024-12-23T05:00:00Z","v":43816,"vw":11.825998},{"c":11.82,"h":11.82,"l":11.68,"n":334,"o":11.7,"t":"2024-12-24T05:00:00Z","v":11487,"vw":11.756007},{"c":11.91,"h":11.93,"l":11.75,"n":687,"o":11.84,"t":"2024-12-26T05:00:00Z","v":23205,"vw":11.853326},{"c":11.66,"h":11.9,"l":11.53,"n":839,"o":11.9,"t":"2024-12-27T05:00:00Z","v":36673,"vw":11.662951},{"c":11.68,"h":11.78,"l":11.49,"n":794,"o":11.6,"t":"2024-12-30T05:00:00Z","v":49084,"vw":11.67207},{"c":11.84,"h":11.97,"l":11.76,"n":763,"o":11.76,"t":"2024-12-31T05:00:00Z","v":40609,"vw":11.847074},{"c":11.5,"h":11.96,"l":11.44,"n":789,"o":11.8431,"t":"2025-01-02T05:00:00Z","v":46489,"vw":11.579544},{"c":11.62,"h":11.655,"l":11.4192,"n":605,"o":11.495,"t":"2025-01-03T05:00:00Z","v":21539,"vw":11.570508},{"c":11.46,"h":11.61,"l":11.4,"n":585,"o":11.59,"t":"2025-01-06T05:00:00Z","v":39021,"vw":11.494125},{"c":11.255,"h":11.4516,"l":11.123,"n":888,"o":11.45,"t":"2025-01-07T05:00:00Z","v":35202,"vw":11.248234},{"c":11.22,"h":11.29,"l":11.08,"n":746,"o":11.09,"t":"2025-01-08T05:00:00Z","v":42216,"vw":11.191948},{"c":10.96,"h":11.1,"l":10.64,"n":1067,"o":11.1,"t":"2025-01-10T05:00:00Z","v":55876,"vw":10.89211},{"c":11.01,"h":11.04,"l":10.8201,"n":774,"o":10.87,"t":"2025-01-13T05:00:00Z","v":39458,"vw":10.945931},{"c":11.42,"h":11.42,"l":11.02,"n":870,"o":11.03,"t":"2025-01-14T05:00:00Z","v":34374,"vw":11.289517},{"c":11.79,"h":11.84,"l":11.58,"n":1169,"o":11.62,"t":"2025-01-15T05:00:00Z","v":63037,"vw":11.704228},{"c":11.63,"h":11.94,"l":11.48,"n":1153,"o":11.8,"t":"2025-01-16T05:00:00Z","v":51332,"vw":11.646483},{"c":11.61,"h":11.85,"l":11.41,"n":1330,"o":11.78,"t":"2025-01-17T05:00:00Z","v":40095,"vw":11.584961},{"c":11.7,"h":11.81,"l":11.565,"n":1068,"o":11.6,"t":"2025-01-21T05:00:00Z","v":43205,"vw":11.70687},{"c":11.58,"h":11.64,"l":11.47,"n":830,"o":11.6,"t":"2025-01-22T05:00:00Z","v":43426,"vw":11.578097},{"c":11.62,"h":11.78,"l":11.47,"n":879,"o":11.57,"t":"2025-01-23T05:00:00Z","v":45739,"vw":11.6255},{"c":11.54,"h":11.7574,"l":11.52,"n":1065,"o":11.56,"t":"2025-01-24T05:00:00Z","v":40419,"vw":11.57357},{"c":11.89,"h":11.96,"l":11.62,"n":1433,"o":11.62,"t":"2025-01-27T05:00:00Z","v":94604,"vw":11.858582},{"c":11.73,"h":11.87,"l":11.12,"n":1635,"o":11.78,"t":"2025-01-28T05:00:00Z","v":220631,"vw":11.556},{"c":11.78,"h":12.26,"l":11.57,"n":1270,"o":11.76,"t":"2025-01-29T05:00:00Z","v":69611,"vw":11.868915},{"c":10.62,"h":11.77,"l":10.61,"n":1515,"o":11.77,"t":"2025-01-30T05:00:00Z","v":117692,"vw":10.974292},{"c":10.83,"h":10.94,"l":10.55,"n":1392,"o":10.66,"t":"2025-01-31T05:00:00Z","v":93984,"vw":10.767819},{"c":10.66,"h":10.84,"l":10.48,"n":979,"o":10.55,"t":"2025-02-03T05:00:00Z","v":43726,"vw":10.6075},{"c":10.75,"h":10.8,"l":10.545,"n":658,"o":10.57,"t":"2025-02-04T05:00:00Z","v":28870,"vw":10.725005},{"c":10.83,"h":10.9,"l":10.76,"n":850,"o":10.86,"t":"2025-02-05T05:00:00Z","v":36280,"vw":10.814272},{"c":11.06,"h":11.07,"l":10.93,"n":1133,"o":11.07,"t":"2025-02-06T05:00:00Z","v":58800,"vw":11.027452},{"c":10.65,"h":10.83,"l":10.43,"n":994,"o":10.83,"t":"2025-02-07T05:00:00Z","v":56955,"vw":10.591402},{"c":10.52,"h":10.64,"l":10.41,"n":814,"o":10.64,"t":"2025-02-10T05:00:00Z","v":42272,"vw":10.523658},{"c":10.53,"h":10.64,"l":10.42,"n":990,"o":10.42,"t":"2025-02-11T05:00:00Z","v":41149,"vw":10.519908},{"c":10.24,"h":10.47,"l":10.17,"n":944,"o":10.47,"t":"2025-02-12T05:00:00Z","v":51529,"vw":10.30342},{"c":10.31,"h":10.33,"l":10.17,"n":852,"o":10.33,"t":"2025-02-13T05:00:00Z","v":43522,"vw":10.270305},{"c":10.34,"h":10.435,"l":10.3,"n":722,"o":10.39,"t":"2025-02-14T05:00:00Z","v":30744,"vw":10.360709},{"c":10.45,"h":10.4599,"l":10.25,"n":647,"o":10.3,"t":"2025-02-18T05:00:00Z","v":41065,"vw":10.378355},{"c":10.24,"h":10.4,"l":10.18,"n":923,"o":10.4,"t":"2025-02-19T05:00:00Z","v":45225,"vw":10.27613},{"c":10.12,"h":10.29,"l":10,"n":1058,"o":10.29,"t":"2025-02-20T05:00:00Z","v":34386,"vw":10.116653},{"c":9.96,"h":10.28,"l":9.95,"n":1155,"o":10.02,"t":"2025-02-21T05:00:00Z","v":54484,"vw":10.045684},{"c":9.91,"h":10.2499,"l":9.9,"n":809,"o":10.04,"t":"2025-02-24T05:00:00Z","v":53438,"vw":10.033591},{"c":10.1,"h":10.29,"l":10,"n":1175,"o":10.01,"t":"2025-02-25T05:00:00Z","v":83769,"vw":10.126846},{"c":10.12,"h":10.275,"l":9.95,"n":835,"o":10.09,"t":"2025-02-26T05:00:00Z","v":54711,"vw":10.061067},{"c":10.13,"h":10.3,"l":10.03,"n":582,"o":10.1,"t":"2025-02-27T05:00:00Z","v":58559,"vw":10.124866},{"c":10.13,"h":10.21,"l":10.05,"n":721,"o":10.21,"t":"2025-02-28T05:00:00Z","v":55861,"vw":10.133513},{"c":9.99,"h":10.18,"l":9.94,"n":1167,"o":10.08,"t":"2025-03-03T05:00:00Z","v":65924,"vw":10.096459},{"c":9.89,"h":10.02,"l":9.71,"n":919,"o":9.95,"t":"2025-03-04T05:00:00Z","v":74877,"vw":9.87606},{"c":9.8,"h":9.965,"l":9.74,"n":659,"o":9.96,"t":"2025-03-05T05:00:00Z","v":42937,"vw":9.802625},{"c":9.88,"h":9.93,"l":9.74,"n":864,"o":9.79,"t":"2025-03-06T05:00:00Z","v":44625,"vw":9.823017},{"c":9.88,"h":9.94,"l":9.7349,"n":893,"o":9.92,"t":"2025-03-07T05:00:00Z","v":45023,"vw":9.87387},{"c":9.62,"h":9.88,"l":9.55,"n":1309,"o":9.79,"t":"2025-03-10T04:00:00Z","v":87996,"vw":9.664752},{"c":9.52,"h":9.735,"l":9.37,"n":1419,"o":9.72,"t":"2025-03-11T04:00:00Z","v":102229,"vw":9.506993},{"c":9.78,"h":9.9899,"l":9.51,"n":1085,"o":9.795,"t":"2025-03-12T04:00:00Z","v":54164,"vw":9.686607},{"c":9.68,"h":9.85,"l":9.62,"n":772,"o":9.85,"t":"2025-03-13T04:00:00Z","v":33921,"vw":9.692505},{"c":9.91,"h":9.91,"l":9.74,"n":854,"o":9.82,"t":"2025-03-14T04:00:00Z","v":43799,"vw":9.831974},{"c":9.82,"h":9.9,"l":9.74,"n":960,"o":9.84,"t":"2025-03-17T04:00:00Z","v":43236,"vw":9.803813},{"c":9.84,"h":9.92,"l":9.7,"n":800,"o":9.82,"t":"2025-03-18T04:00:00Z","v":48642,"vw":9.825095},{"c":10.16,"h":10.195,"l":9.86,"n":1028,"o":9.86,"t":"2025-03-19T04:00:00Z","v":38721,"vw":10.065802},{"c":10.02,"h":10.19,"l":9.99,"n":801,"o":10.05,"t":"2025-03-20T04:00:00Z","v":29326,"vw":10.062622},{"c":10.13,"h":10.16,"l":9.82,"n":1011,"o":9.91,"t":"2025-03-21T04:00:00Z","v":88359,"vw":10.0237},{"c":10.1,"h":10.23,"l":10.02,"n":1343,"o":10.16,"t":"2025-03-24T04:00:00Z","v":75309,"vw":10.115543},{"c":10.08,"h":10.18,"l":10.045,"n":928,"o":10.13,"t":"2025-03-25T04:00:00Z","v":30599,"vw":10.101328},{"c":10.15,"h":10.38,"l":10.07,"n":682,"o":10.13,"t":"2025-03-26T04:00:00Z","v":44204,"vw":10.168103},{"c":10.17,"h":10.22,"l":10.07,"n":695,"o":10.16,"t":"2025-03-27T04:00:00Z","v":25093,"vw":10.146359},{"c":9.95,"h":10.16,"l":9.92,"n":650,"o":10.16,"t":"2025-03-28T04:00:00Z","v":30446,"vw":9.961247},{"c":9.86,"h":9.95,"l":9.78,"n":761,"o":9.89,"t":"2025-03-31T04:00:00Z","v":39225,"vw":9.873986},{"c":9.85,"h":9.9449,"l":9.7279,"n":662,"o":9.77,"t":"2025-04-01T04:00:00Z","v":27253,"vw":9.812227},{"c":9.91,"h":9.96,"l":9.8019,"n":762,"o":9.82,"t":"2025-04-02T04:00:00Z","v":22158,"vw":9.880708},{"c":9.26,"h":9.73,"l":9.22,"n":945,"o":9.73,"t":"2025-04-03T04:00:00Z","v":79811,"vw":9.343214},{"c":9.36,"h":9.43,"l":8.99,"n":1453,"o":8.99,"t":"2025-04-04T04:00:00Z","v":109585,"vw":9.160928},{"c":9.42,"h":9.58,"l":8.6608,"n":1394,"o":9.2,"t":"2025-04-07T04:00:00Z","v":77271,"vw":9.243135},{"c":9.23,"h":9.69,"l":9.0401,"n":842,"o":9.62,"t":"2025-04-08T04:00:00Z","v":32602,"vw":9.358957},{"c":9.72,"h":10.05,"l":9.0904,"n":926,"o":9.16,"t":"2025-04-09T04:00:00Z","v":55467,"vw":9.663217},{"c":9.08,"h":9.53,"l":8.95,"n":1061,"o":9.53,"t":"2025-04-10T04:00:00Z","v":67663,"vw":9.116139},{"c":9.14,"h":9.27,"l":8.78,"n":757,"o":9.06,"t":"2025-04-11T04:00:00Z","v":41069,"vw":9.083757},{"c":9.07,"h":9.18,"l":8.77,"n":1471,"o":9.18,"t":"2025-04-14T04:00:00Z","v":98951,"vw":8.948515},{"c":9.39,"h":9.43,"l":8.91,"n":1104,"o":9,"t":"2025-04-15T04:00:00Z","v":59435,"vw":9.228296},{"c":9.41,"h":9.44,"l":9.027,"n":853,"o":9.39,"t":"2025-04-16T04:00:00Z","v":35994,"vw":9.376632},{"c":9.46,"h":9.58,"l":9.37,"n":676,"o":9.43,"t":"2025-04-17T04:00:00Z","v":32887,"vw":9.476212},{"c":9.4,"h":9.46,"l":9.24,"n":884,"o":9.43,"t":"2025-04-21T04:00:00Z","v":62476,"vw":9.333886},{"c":8.85,"h":9.21,"l":8.81,"n":1771,"o":9.16,"t":"2025-04-22T04:00:00Z","v":80171,"vw":8.95267},{"c":8.72,"h":9.16,"l":8.66,"n":1557,"o":8.95,"t":"2025-04-23T04:00:00Z","v":97406,"vw":8.794003},{"c":8.79,"h":8.8833,"l":8.42,"n":1387,"o":8.75,"t":"2025-04-24T04:00:00Z","v":92882,"vw":8.71089},{"c":8.46,"h":8.8239,"l":8.41,"n":2019,"o":8.66,"t":"2025-04-25T04:00:00Z","v":158413,"vw":8.498736},{"c":8.39,"h":8.655,"l":8.38,"n":1564,"o":8.55,"t":"2025-04-28T04:00:00Z","v":82560,"vw":8.455637},{"c":8.33,"h":8.47,"l":8.31,"n":1672,"o":8.35,"t":"2025-04-29T04:00:00Z","v":87105,"vw":8.396251},{"c":8.22,"h":8.282,"l":8.07,"n":2314,"o":8.27,"t":"2025-04-30T04:00:00Z","v":158541,"vw":8.203581},{"c":8.37,"h":8.47,"l":8.05,"n":1266,"o":8.17,"t":"2025-05-01T04:00:00Z","v":71620,"vw":8.331926},{"c":8.39,"h":8.47,"l":8.32,"n":1248,"o":8.44,"t":"2025-05-02T04:00:00Z","v":64006,"vw":8.406635},{"c":8.44,"h":8.58,"l":8.214,"n":1571,"o":8.38,"t":"2025-05-05T04:00:00Z","v":100024,"vw":8.428204},{"c":8.45,"h":8.505,"l":8.225,"n":1501,"o":8.43,"t":"2025-05-06T04:00:00Z","v":127941,"vw":8.407779},{"c":8.11,"h":8.43,"l":8.11,"n":1391,"o":8.3,"t":"2025-05-07T04:00:00Z","v":76114,"vw":8.261119},{"c":8.39,"h":8.48,"l":8.1577,"n":844,"o":8.2,"t":"2025-05-08T04:00:00Z","v":46228,"vw":8.325162},{"c":8.3,"h":8.4378,"l":8.3,"n":707,"o":8.34,"t":"2025-05-09T04:00:00Z","v":46850,"vw":8.337182},{"c":8.48,"h":8.67,"l":8.38,"n":1030,"o":8.38,"t":"2025-05-12T04:00:00Z","v":54422,"vw":8.512},{"c":8.47,"h":8.58,"l":8.4133,"n":1043,"o":8.55,"t":"2025-05-13T04:00:00Z","v":30472,"vw":8.511222},{"c":8.35,"h":8.47,"l":8.3,"n":973,"o":8.4,"t":"2025-05-14T04:00:00Z","v":60606,"vw":8.387051},{"c":8.44,"h":8.46,"l":8.31,"n":962,"o":8.34,"t":"2025-05-15T04:00:00Z","v":43286,"vw":8.402752},{"c":8.36,"h":8.4875,"l":8.36,"n":1020,"o":8.42,"t":"2025-05-16T04:00:00Z","v":72081,"vw":8.414505},{"c":8.36,"h":8.42,"l":8.25,"n":1105,"o":8.33,"t":"2025-05-19T04:00:00Z","v":42333,"vw":8.346822},{"c":8.39,"h":8.5195,"l":8.3,"n":1474,"o":8.37,"t":"2025-05-20T04:00:00Z","v":75586,"vw":8.407679},{"c":8.14,"h":8.36,"l":8.135,"n":908,"o":8.35,"t":"2025-05-21T04:00:00Z","v":60929,"vw":8.248555},{"c":8.06,"h":8.2,"l":8.05,"n":1570,"o":8.07,"t":"2025-05-22T04:00:00Z","v":64432,"vw":8.095939},{"c":7.99,"h":8.08,"l":7.92,"n":1648,"o":8.05,"t":"2025-05-23T04:00:00Z","v":91820,"vw":8.000068},{"c":8.17,"h":8.2,"l":8.01,"n":2292,"o":8.06,"t":"2025-05-27T04:00:00Z","v":82581,"vw":8.100319},{"c":8.09,"h":8.235,"l":8.0633,"n":1105,"o":8.17,"t":"2025-05-28T04:00:00Z","v":47657,"vw":8.112224},{"c":8.18,"h":8.18,"l":8.0604,"n":1060,"o":8.12,"t":"2025-05-29T04:00:00Z","v":39026,"vw":8.130573},{"c":8.1,"h":8.16,"l":8.06,"n":913,"o":8.16,"t":"2025-05-30T04:00:00Z","v":47667,"vw":8.100466},{"c":7.88,"h":8.1669,"l":7.86,"n":1628,"o":8.1,"t":"2025-06-02T04:00:00Z","v":107830,"vw":7.953785},{"c":8.02,"h":8.073,"l":7.86,"n":1435,"o":7.88,"t":"2025-06-03T04:00:00Z","v":61775,"vw":7.998308},{"c":7.87,"h":8.035,"l":7.85,"n":1069,"o":8,"t":"2025-06-04T04:00:00Z","v":48703,"vw":7.899444},{"c":7.86,"h":7.9,"l":7.755,"n":1736,"o":7.9,"t":"2025-06-05T04:00:00Z","v":93250,"vw":7.84742},{"c":7.97,"h":8.04,"l":7.89,"n":875,"o":7.89,"t":"2025-06-06T04:00:00Z","v":66962,"vw":7.937179},{"c":7.89,"h":8.045,"l":7.81,"n":1251,"o":7.98,"t":"2025-06-09T04:00:00Z","v":103117,"vw":7.941617},{"c":8.19,"h":8.19,"l":7.82,"n":1960,"o":7.88,"t":"2025-06-10T04:00:00Z","v":108241,"vw":8.080493},{"c":7.87,"h":8.17,"l":7.865,"n":1206,"o":8.17,"t":"2025-06-11T04:00:00Z","v":82486,"vw":7.970667},{"c":7.81,"h":7.87,"l":7.775,"n":1514,"o":7.87,"t":"2025-06-12T04:00:00Z","v":75176,"vw":7.812939},{"c":7.7,"h":7.8,"l":7.54,"n":2501,"o":7.78,"t":"2025-06-13T04:00:00Z","v":145724,"vw":7.701262},{"c":7.75,"h":7.89,"l":7.711,"n":1622,"o":7.85,"t":"2025-06-16T04:00:00Z","v":81881,"vw":7.796065},{"c":7.71,"h":7.82,"l":7.6717,"n":1187,"o":7.75,"t":"2025-06-17T04:00:00Z","v":78337,"vw":7.735277},{"c":7.8,"h":7.866,"l":7.7238,"n":1186,"o":7.74,"t":"2025-06-18T04:00:00Z","v":59352,"vw":7.790342},{"c":7.84,"h":7.95,"l":7.81,"n":1371,"o":7.85,"t":"2025-06-20T04:00:00Z","v":97670,"vw":7.848602},{"c":8.04,"h":8.04,"l":7.83,"n":1824,"o":7.84,"t":"2025-06-23T04:00:00Z","v":106125,"vw":7.935018},{"c":8.26,"h":8.355,"l":7.97,"n":1713,"o":8.07,"t":"2025-06-24T04:00:00Z","v":114850,"vw":8.246106},{"c":8.27,"h":8.33,"l":8.1251,"n":1725,"o":8.26,"t":"2025-06-25T04:00:00Z","v":89815,"vw":8.22152},{"c":8.34,"h":8.36,"l":8.22,"n":1497,"o":8.32,"t":"2025-06-26T04:00:00Z","v":85898,"vw":8.298601},{"c":8.43,"h":8.43,"l":8.31,"n":1705,"o":8.35,"t":"2025-06-27T04:00:00Z","v":210356,"vw":8.414109},{"c":8.42,"h":8.48,"l":8.33,"n":1496,"o":8.41,"t":"2025-06-30T04:00:00Z","v":110658,"vw":8.424411},{"c":8.83,"h":8.83,"l":8.33,"n":1755,"o":8.44,"t":"2025-07-01T04:00:00Z","v":111633,"vw":8.740393},{"c":9.11,"h":9.11,"l":8.79,"n":1353,"o":8.83,"t":"2025-07-02T04:00:00Z","v":93021,"vw":8.995209},{"c":9.23,"h":9.24,"l":8.995,"n":1026,"o":9.1,"t":"2025-07-03T04:00:00Z","v":76702,"vw":9.188677},{"c":9.17,"h":9.29,"l":9.03,"n":2940,"o":9.16,"t":"2025-07-07T04:00:00Z","v":106999,"vw":9.13934},{"c":9.23,"h":9.38,"l":9.12,"n":1780,"o":9.14,"t":"2025-07-08T04:00:00Z","v":106856,"vw":9.250209},{"c":9.14,"h":9.355,"l":9.07,"n":1419,"o":9.23,"t":"2025-07-09T04:00:00Z","v":76998,"vw":9.192776},{"c":9.1,"h":9.22,"l":9.05,"n":1482,"o":9.1,"t":"2025-07-10T04:00:00Z","v":52501,"vw":9.109783},{"c":8.86,"h":9.03,"l":8.85,"n":1100,"o":9.03,"t":"2025-07-11T04:00:00Z","v":56186,"vw":8.917927},{"c":8.99,"h":8.998,"l":8.8,"n":1372,"o":8.87,"t":"2025-07-14T04:00:00Z","v":46514,"vw":8.899096},{"c":8.56,"h":9.0113,"l":8.56,"n":2114,"o":8.94,"t":"2025-07-15T04:00:00Z","v":113240,"vw":8.726208},{"c":8.69,"h":8.7,"l":8.4999,"n":1368,"o":8.55,"t":"2025-07-16T04:00:00Z","v":102546,"vw":8.630502},{"c":8.74,"h":8.86,"l":8.615,"n":1609,"o":8.68,"t":"2025-07-17T04:00:00Z","v":118011,"vw":8.724038},{"c":8.75,"h":8.82,"l":8.6101,"n":1010,"o":8.81,"t":"2025-07-18T04:00:00Z","v":56802,"vw":8.725772},{"c":8.87,"h":8.935,"l":8.76,"n":1487,"o":8.76,"t":"2025-07-21T04:00:00Z","v":51564,"vw":8.861306},{"c":8.94,"h":9.03,"l":8.86,"n":929,"o":8.9,"t":"2025-07-22T04:00:00Z","v":62332,"vw":8.960794},{"c":8.9,"h":9.01,"l":8.8101,"n":817,"o":9.01,"t":"2025-07-23T04:00:00Z","v":34493,"vw":8.875477},{"c":8.48,"h":8.85,"l":8.48,"n":1255,"o":8.85,"t":"2025-07-24T04:00:00Z","v":60665,"vw":8.597298},{"c":8.58,"h":8.61,"l":8.44,"n":1994,"o":8.48,"t":"2025-07-25T04:00:00Z","v":93844,"vw":8.524933},{"c":8.79,"h":8.79,"l":8.486,"n":1095,"o":8.62,"t":"2025-07-28T04:00:00Z","v":64521,"vw":8.660227},{"c":8.42,"h":8.76,"l":8.31,"n":1517,"o":8.76,"t":"2025-07-29T04:00:00Z","v":101937,"vw":8.42319},{"c":8.45,"h":8.51,"l":8.33,"n":1779,"o":8.51,"t":"2025-07-30T04:00:00Z","v":95130,"vw":8.429243},{"c":8.36,"h":8.42,"l":8.28,"n":1096,"o":8.38,"t":"2025-07-31T04:00:00Z","v":59457,"vw":8.348193},{"c":8.1,"h":8.38,"l":8.01,"n":1474,"o":8.32,"t":"2025-08-01T04:00:00Z","v":90434,"vw":8.108772},{"c":8.24,"h":8.26,"l":8.04,"n":971,"o":8.23,"t":"2025-08-04T04:00:00Z","v":70895,"vw":8.19825},{"c":8.35,"h":8.36,"l":8.07,"n":1064,"o":8.24,"t":"2025-08-05T04:00:00Z","v":64426,"vw":8.249596},{"c":8.31,"h":8.38,"l":8.235,"n":828,"o":8.38,"t":"2025-08-06T04:00:00Z","v":45666,"vw":8.297387},{"c":8.32,"h":8.4502,"l":8.245,"n":1226,"o":8.4502,"t":"2025-08-07T04:00:00Z","v":62987,"vw":8.296791},{"c":8.53,"h":8.57,"l":8.32,"n":1013,"o":8.39,"t":"2025-08-08T04:00:00Z","v":64118,"vw":8.484235},{"c":8.35,"h":8.415,"l":8.3,"n":829,"o":8.4,"t":"2025-08-11T04:00:00Z","v":53521,"vw":8.357539},{"c":8.65,"h":8.6738,"l":8.42,"n":1333,"o":8.42,"t":"2025-08-12T04:00:00Z","v":82051,"vw":8.57544},{"c":8.72,"h":8.755,"l":8.5662,"n":991,"o":8.69,"t":"2025-08-13T04:00:00Z","v":87955,"vw":8.695101},{"c":8.71,"h":8.7553,"l":8.58,"n":679,"o":8.64,"t":"2025-08-14T04:00:00Z","v":41434,"vw":8.681427},{"c":8.37,"h":8.76,"l":8.36,"n":979,"o":8.76,"t":"2025-08-15T04:00:00Z","v":57822,"vw":8.470094},{"c":8.57,"h":8.6,"l":8.35,"n":1107,"o":8.36,"t":"2025-08-18T04:00:00Z","v":73074,"vw":8.505683},{"c":8.64,"h":8.66,"l":8.58,"n":563,"o":8.58,"t":"2025-08-19T04:00:00Z","v":41645,"vw":8.620496},{"c":8.69,"h":8.72,"l":8.6,"n":1132,"o":8.66,"t":"2025-08-20T04:00:00Z","v":33688,"vw":8.680982},{"c":8.55,"h":8.78,"l":8.52,"n":1186,"o":8.69,"t":"2025-08-21T04:00:00Z","v":50876,"vw":8.603342},{"c":9.1,"h":9.15,"l":8.62,"n":1323,"o":8.62,"t":"2025-08-22T04:00:00Z","v":95082,"vw":9.03446},{"c":9,"h":9.1399,"l":9,"n":1107,"o":9.06,"t":"2025-08-25T04:00:00Z","v":66018,"vw":9.061361},{"c":9.14,"h":9.265,"l":9.01,"n":1154,"o":9.06,"t":"2025-08-26T04:00:00Z","v":59768,"vw":9.161333},{"c":9.08,"h":9.195,"l":9.07,"n":1127,"o":9.08,"t":"2025-08-27T04:00:00Z","v":59680,"vw":9.103769},{"c":8.89,"h":9.165,"l":8.88,"n":828,"o":9.07,"t":"2025-08-28T04:00:00Z","v":45336,"vw":8.949058},{"c":8.9,"h":8.985,"l":8.87,"n":843,"o":8.9,"t":"2025-08-29T04:00:00Z","v":37434,"vw":8.914776},{"c":8.75,"h":8.8,"l":8.66,"n":1115,"o":8.8,"t":"2025-09-02T04:00:00Z","v":59880,"vw":8.759304},{"c":8.73,"h":8.755,"l":8.62,"n":875,"o":8.68,"t":"2025-09-03T04:00:00Z","v":52409,"vw":8.711131},{"c":8.79,"h":8.825,"l":8.73,"n":623,"o":8.77,"t":"2025-09-04T04:00:00Z","v":41617,"vw":8.778495},{"c":8.745,"h":8.9468,"l":8.74,"n":711,"o":8.83,"t":"2025-09-05T04:00:00Z","v":44936,"vw":8.840044},{"c":8.78,"h":8.99,"l":8.66,"n":978,"o":8.75,"t":"2025-09-08T04:00:00Z","v":42574,"vw":8.761334},{"c":8.69,"h":8.75,"l":8.69,"n":762,"o":8.73,"t":"2025-09-09T04:00:00Z","v":46692,"vw":8.716135},{"c":8.68,"h":8.78,"l":8.625,"n":648,"o":8.69,"t":"2025-09-10T04:00:00Z","v":42628,"vw":8.705562},{"c":8.86,"h":8.89,"l":8.66,"n":1041,"o":8.66,"t":"2025-09-11T04:00:00Z","v":54409,"vw":8.813862},{"c":8.63,"h":8.8,"l":8.63,"n":681,"o":8.8,"t":"2025-09-12T04:00:00Z","v":42495,"vw":8.664768},{"c":8.56,"h":8.7,"l":8.55,"n":1038,"o":8.69,"t":"2025-09-15T04:00:00Z","v":42670,"vw":8.599882},{"c":8.64,"h":8.66,"l":8.52,"n":1072,"o":8.55,"t":"2025-09-16T04:00:00Z","v":73123,"vw":8.615386},{"c":8.63,"h":8.89,"l":8.6,"n":1109,"o":8.66,"t":"2025-09-17T04:00:00Z","v":74425,"vw":8.756949},{"c":8.88,"h":8.885,"l":8.65,"n":1156,"o":8.69,"t":"2025-09-18T04:00:00Z","v":60101,"vw":8.803551},{"c":8.67,"h":8.9,"l":8.67,"n":631,"o":8.9,"t":"2025-09-19T04:00:00Z","v":136889,"vw":8.734992},{"c":8.88,"h":8.88,"l":8.61,"n":1257,"o":8.655,"t":"2025-09-22T04:00:00Z","v":92024,"vw":8.782766},{"c":8.73,"h":9,"l":8.7,"n":1054,"o":8.9,"t":"2025-09-23T04:00:00Z","v":73749,"vw":8.799626},{"c":8.8,"h":8.87,"l":8.6653,"n":886,"o":8.76,"t":"2025-09-24T04:00:00Z","v":37683,"vw":8.774435},{"c":8.76,"h":8.87,"l":8.73,"n":743,"o":8.76,"t":"2025-09-25T04:00:00Z","v":50057,"vw":8.807115},{"c":8.87,"h":8.89,"l":8.7,"n":993,"o":8.78,"t":"2025-09-26T04:00:00Z","v":74276,"vw":8.82588},{"c":8.57,"h":8.88,"l":8.56,"n":979,"o":8.88,"t":"2025-09-29T04:00:00Z","v":64727,"vw":8.624098},{"c":8.68,"h":8.69,"l":8.475,"n":1268,"o":8.56,"t":"2025-09-30T04:00:00Z","v":90959,"vw":8.596059},{"c":8.65,"h":8.73,"l":8.47,"n":1278,"o":8.59,"t":"2025-10-01T04:00:00Z","v":80382,"vw":8.601375},{"c":8.49,"h":8.7,"l":8.49,"n":811,"o":8.7,"t":"2025-10-02T04:00:00Z","v":37956,"vw":8.543667},{"c":8.54,"h":8.67,"l":8.53,"n":963,"o":8.54,"t":"2025-10-03T04:00:00Z","v":38600,"vw":8.560004},{"c":8.47,"h":8.72,"l":8.42,"n":1365,"o":8.58,"t":"2025-10-06T04:00:00Z","v":96644,"vw":8.534877},{"c":8.44,"h":8.5677,"l":8.42,"n":1057,"o":8.47,"t":"2025-10-07T04:00:00Z","v":41404,"vw":8.466956},{"c":8.34,"h":8.44,"l":8.2825,"n":758,"o":8.44,"t":"2025-10-08T04:00:00Z","v":39891,"vw":8.366514},{"c":8.2,"h":8.3,"l":8.19,"n":802,"o":8.3,"t":"2025-10-09T04:00:00Z","v":52310,"vw":8.221588},{"c":7.94,"h":8.275,"l":7.922,"n":1115,"o":8.2,"t":"2025-10-10T04:00:00Z","v":62906,"vw":8.045592},{"c":8,"h":8.1659,"l":7.92,"n":1142,"o":8.02,"t":"2025-10-13T04:00:00Z","v":71278,"vw":8.009308},{"c":8.12,"h":8.13,"l":7.86,"n":1068,"o":7.9,"t":"2025-10-14T04:00:00Z","v":73557,"vw":8.035179},{"c":8.1,"h":8.2,"l":8.03,"n":1176,"o":8.17,"t":"2025-10-15T04:00:00Z","v":74576,"vw":8.106913},{"c":7.83,"h":8.18,"l":7.71,"n":1535,"o":8.09,"t":"2025-10-16T04:00:00Z","v":89844,"vw":7.898002},{"c":7.92,"h":8.06,"l":7.85,"n":1018,"o":7.86,"t":"2025-10-17T04:00:00Z","v":68220,"vw":7.911012},{"c":8.06,"h":8.07,"l":7.87,"n":1018,"o":7.95,"t":"2025-10-20T04:00:00Z","v":54632,"vw":8.013563},{"c":8.07,"h":8.09,"l":7.95,"n":1156,"o":8.02,"t":"2025-10-21T04:00:00Z","v":70276,"vw":8.033243},{"c":7.98,"h":8.18,"l":7.96,"n":1162,"o":8.1,"t":"2025-10-22T04:00:00Z","v":90416,"vw":8.06943},{"c":7.88,"h":8.04,"l":7.865,"n":1049,"o":7.98,"t":"2025-10-23T04:00:00Z","v":72949,"vw":7.909971},{"c":8.21,"h":8.2147,"l":7.935,"n":1164,"o":7.97,"t":"2025-10-24T04:00:00Z","v":64887,"vw":8.087395},{"c":8.38,"h":8.68,"l":8.17,"n":2771,"o":8.23,"t":"2025-10-27T04:00:00Z","v":119387,"vw":8.518391},{"c":8.16,"h":8.46,"l":8.15,"n":1444,"o":8.46,"t":"2025-10-28T04:00:00Z","v":66913,"vw":8.201889},{"c":7.92,"h":8.155,"l":7.77,"n":1537,"o":8.15,"t":"2025-10-29T04:00:00Z","v":92200,"vw":7.95214},{"c":7.99,"h":8.095,"l":7.91,"n":1130,"o":8.03,"t":"2025-10-30T04:00:00Z","v":100087,"vw":8.006665},{"c":7.94,"h":7.97,"l":7.82,"n":1145,"o":7.95,"t":"2025-10-31T04:00:00Z","v":90349,"vw":7.924674},{"c":7.82,"h":7.95,"l":7.79,"n":1422,"o":7.95,"t":"2025-11-03T05:00:00Z","v":71435,"vw":7.832393},{"c":7.77,"h":7.87,"l":7.75,"n":1182,"o":7.79,"t":"2025-11-04T05:00:00Z","v":104743,"vw":7.794883},{"c":7.79,"h":7.89,"l":7.76,"n":1116,"o":7.77,"t":"2025-11-05T05:00:00Z","v":55317,"vw":7.814046},{"c":7.67,"h":7.8999,"l":7.66,"n":1047,"o":7.81,"t":"2025-11-06T05:00:00Z","v":65359,"vw":7.735198},{"c":7.76,"h":7.78,"l":7.65,"n":1512,"o":7.66,"t":"2025-11-07T05:00:00Z","v":109913,"vw":7.715788},{"c":7.73,"h":7.8,"l":7.61,"n":1322,"o":7.8,"t":"2025-11-10T05:00:00Z","v":70389,"vw":7.716317},{"c":7.79,"h":7.8,"l":7.6956,"n":1067,"o":7.73,"t":"2025-11-11T05:00:00Z","v":88785,"vw":7.762492},{"c":7.67,"h":7.89,"l":7.66,"n":1237,"o":7.76,"t":"2025-11-12T05:00:00Z","v":79560,"vw":7.753387},{"c":7.68,"h":7.755,"l":7.62,"n":1263,"o":7.66,"t":"2025-11-13T05:00:00Z","v":83676,"vw":7.671542},{"c":7.69,"h":7.72,"l":7.61,"n":1328,"o":7.66,"t":"2025-11-14T05:00:00Z","v":85381,"vw":7.654244},{"c":7.45,"h":7.7113,"l":7.4344,"n":1310,"o":7.7,"t":"2025-11-17T05:00:00Z","v":112857,"vw":7.54757},{"c":7.55,"h":7.6399,"l":7.41,"n":1132,"o":7.45,"t":"2025-11-18T05:00:00Z","v":79200,"vw":7.538198},{"c":7.53,"h":7.6199,"l":7.51,"n":1099,"o":7.56,"t":"2025-11-19T05:00:00Z","v":61069,"vw":7.54408},{"c":7.53,"h":7.7,"l":7.525,"n":1353,"o":7.53,"t":"2025-11-20T05:00:00Z","v":83871,"vw":7.590696},{"c":7.77,"h":7.925,"l":7.54,"n":1675,"o":7.54,"t":"2025-11-21T05:00:00Z","v":117076,"vw":7.764125},{"c":7.82,"h":7.89,"l":7.7081,"n":1135,"o":7.83,"t":"2025-11-24T05:00:00Z","v":70123,"vw":7.833569},{"c":8.06,"h":8.12,"l":7.88,"n":1119,"o":7.88,"t":"2025-11-25T05:00:00Z","v":82487,"vw":8.051726},{"c":8,"h":8.0599,"l":7.85,"n":1714,"o":8.01,"t":"2025-11-26T05:00:00Z","v":115425,"vw":7.967586},{"c":7.99,"h":8.07,"l":7.92,"n":555,"o":8.07,"t":"2025-11-28T05:00:00Z","v":50179,"vw":7.988968},{"c":8.06,"h":8.11,"l":7.9768,"n":950,"o":8.02,"t":"2025-12-01T05:00:00Z","v":72547,"vw":8.056567},{"c":8.01,"h":8.11,"l":8.01,"n":1142,"o":8.11,"t":"2025-12-02T05:00:00Z","v":44819,"vw":8.03682},{"c":8.25,"h":8.25,"l":8.04,"n":1093,"o":8.04,"t":"2025-12-03T05:00:00Z","v":80968,"vw":8.210948},{"c":8.13,"h":8.25,"l":8.11,"n":1273,"o":8.23,"t":"2025-12-04T05:00:00Z","v":77636,"vw":8.18136},{"c":8.06,"h":8.12,"l":8.05,"n":1217,"o":8.08,"t":"2025-12-05T05:00:00Z","v":55260,"vw":8.084046},{"c":8.08,"h":8.13,"l":8.05,"n":1624,"o":8.05,"t":"2025-12-08T05:00:00Z","v":78190,"vw":8.096047},{"c":8.14,"h":8.2,"l":8.1,"n":1385,"o":8.11,"t":"2025-12-09T05:00:00Z","v":62952,"vw":8.145624},{"c":8.37,"h":8.415,"l":8.12,"n":3197,"o":8.12,"t":"2025-12-10T05:00:00Z","v":259895,"vw":8.292118},{"c":8.44,"h":8.47,"l":8.31,"n":1751,"o":8.37,"t":"2025-12-11T05:00:00Z","v":84005,"vw":8.400157},{"c":8.39,"h":8.4986,"l":8.3201,"n":1616,"o":8.48,"t":"2025-12-12T05:00:00Z","v":82625,"vw":8.395404},{"c":8.4,"h":8.48,"l":8.33,"n":1836,"o":8.46,"t":"2025-12-15T05:00:00Z","v":69309,"vw":8.399178},{"c":8.45,"h":8.46,"l":8.36,"n":1547,"o":8.4,"t":"2025-12-16T05:00:00Z","v":73771,"vw":8.421173},{"c":8.47,"h":8.49,"l":8.4,"n":1491,"o":8.44,"t":"2025-12-17T05:00:00Z","v":82175,"vw":8.435312},{"c":8.49,"h":8.55,"l":8.45,"n":1366,"o":8.5,"t":"2025-12-18T05:00:00Z","v":68006,"vw":8.499714},{"c":8.41,"h":8.57,"l":8.37,"n":1437,"o":8.48,"t":"2025-12-19T05:00:00Z","v":125859,"vw":8.416161},{"c":8.32,"h":8.485,"l":8.3001,"n":1445,"o":8.39,"t":"2025-12-22T05:00:00Z","v":85765,"vw":8.356932},{"c":8.27,"h":8.3355,"l":8.27,"n":1577,"o":8.32,"t":"2025-12-23T05:00:00Z","v":60315,"vw":8.289642},{"c":8.27,"h":8.28,"l":8.22,"n":769,"o":8.27,"t":"2025-12-24T05:00:00Z","v":32585,"vw":8.254925},{"c":8.27,"h":8.32,"l":8.26,"n":1178,"o":8.275,"t":"2025-12-26T05:00:00Z","v":83743,"vw":8.276273},{"c":8.17,"h":8.27,"l":8.16,"n":1250,"o":8.27,"t":"2025-12-29T05:00:00Z","v":70095,"vw":8.208599},{"c":8.16,"h":8.2,"l":8.09,"n":1280,"o":8.17,"t":"2025-12-30T05:00:00Z","v":96298,"vw":8.151599},{"c":8.07,"h":8.18,"l":8.05,"n":857,"o":8.15,"t":"2025-12-31T05:00:00Z","v":71134,"vw":8.091897},{"c":7.98,"h":8.14,"l":7.9398,"n":1562,"o":8.11,"t":"2026-01-02T05:00:00Z","v":82891,"vw":7.977383},{"c":8.07,"h":8.2,"l":7.96,"n":1379,"o":7.96,"t":"2026-01-05T05:00:00Z","v":97194,"vw":8.107936},{"c":8.02,"h":8.08,"l":7.95,"n":1954,"o":8.02,"t":"2026-01-06T05:00:00Z","v":111497,"vw":8.02934},{"c":7.92,"h":8.05,"l":7.895,"n":1435,"o":8.05,"t":"2026-01-07T05:00:00Z","v":56406,"vw":7.938022},{"c":8.06,"h":8.155,"l":7.92,"n":1780,"o":7.96,"t":"2026-01-08T05:00:00Z","v":73634,"vw":8.075444},{"c":8,"h":8.17,"l":7.98,"n":1855,"o":8.09,"t":"2026-01-09T05:00:00Z","v":78198,"vw":8.036264},{"c":7.92,"h":8,"l":7.875,"n":1312,"o":7.98,"t":"2026-01-12T05:00:00Z","v":80565,"vw":7.929645},{"c":7.9,"h":7.95,"l":7.87,"n":861,"o":7.92,"t":"2026-01-13T05:00:00Z","v":41267,"vw":7.901141},{"c":8,"h":8.01,"l":7.86,"n":1192,"o":7.9,"t":"2026-01-14T05:00:00Z","v":37705,"vw":7.958572},{"c":8.07,"h":8.13,"l":7.98,"n":1379,"o":7.98,"t":"2026-01-15T05:00:00Z","v":50155,"vw":8.079014},{"c":7.7,"h":7.98,"l":7.55,"n":2232,"o":7.94,"t":"2026-01-16T05:00:00Z","v":226033,"vw":7.699539},{"c":7.65,"h":7.69,"l":7.54,"n":2502,"o":7.61,"t":"2026-01-20T05:00:00Z","v":136866,"vw":7.630829},{"c":7.83,"h":7.85,"l":7.65,"n":2128,"o":7.65,"t":"2026-01-21T05:00:00Z","v":109043,"vw":7.797508},{"c":7.98,"h":8.02,"l":7.86,"n":1988,"o":7.87,"t":"2026-01-22T05:00:00Z","v":109202,"vw":7.970964},{"c":7.86,"h":7.99,"l":7.83,"n":2040,"o":7.98,"t":"2026-01-23T05:00:00Z","v":100090,"vw":7.905465},{"c":7.67,"h":7.85,"l":7.65,"n":2386,"o":7.74,"t":"2026-01-26T05:00:00Z","v":123102,"vw":7.696809},{"c":7.67,"h":7.7,"l":7.63,"n":1115,"o":7.67,"t":"2026-01-27T05:00:00Z","v":73965,"vw":7.663519},{"c":7.64,"h":7.69,"l":7.61,"n":1400,"o":7.68,"t":"2026-01-28T05:00:00Z","v":78510,"vw":7.636182},{"c":7.82,"h":7.83,"l":7.61,"n":1906,"o":7.66,"t":"2026-01-29T05:00:00Z","v":85799,"vw":7.741083},{"c":7.89,"h":7.9,"l":7.3101,"n":2400,"o":7.55,"t":"2026-01-30T05:00:00Z","v":196877,"vw":7.693516},{"c":8.25,"h":8.33,"l":7.87,"n":3240,"o":7.88,"t":"2026-02-02T05:00:00Z","v":217690,"vw":8.208624},{"c":8.08,"h":8.31,"l":7.93,"n":2466,"o":8.24,"t":"2026-02-03T05:00:00Z","v":100095,"vw":8.056307},{"c":8.22,"h":8.37,"l":8.15,"n":2209,"o":8.15,"t":"2026-02-04T05:00:00Z","v":96595,"vw":8.252848},{"c":8.2,"h":8.25,"l":8.0575,"n":2546,"o":8.23,"t":"2026-02-05T05:00:00Z","v":103089,"vw":8.157376},{"c":8.28,"h":8.315,"l":8.1614,"n":2335,"o":8.2,"t":"2026-02-06T05:00:00Z","v":88057,"vw":8.267281},{"c":8.35,"h":8.43,"l":8.25,"n":1780,"o":8.3,"t":"2026-02-09T05:00:00Z","v":66097,"vw":8.365035},{"c":8.4,"h":8.7,"l":8.36,"n":2948,"o":8.38,"t":"2026-02-10T05:00:00Z","v":165392,"vw":8.485306},{"c":8.29,"h":8.605,"l":8.25,"n":1991,"o":8.38,"t":"2026-02-11T05:00:00Z","v":108043,"vw":8.302583},{"c":8.26,"h":8.37,"l":8.19,"n":2337,"o":8.31,"t":"2026-02-12T05:00:00Z","v":110426,"vw":8.262474},{"c":8.48,"h":8.5,"l":8.215,"n":1839,"o":8.22,"t":"2026-02-13T05:00:00Z","v":90875,"vw":8.432175},{"c":8.55,"h":8.67,"l":8.485,"n":2260,"o":8.51,"t":"2026-02-17T05:00:00Z","v":107193,"vw":8.553842},{"c":8.43,"h":8.73,"l":8.35,"n":1890,"o":8.56,"t":"2026-02-18T05:00:00Z","v":77127,"vw":8.469196},{"c":8.45,"h":8.46,"l":8.33,"n":1937,"o":8.41,"t":"2026-02-19T05:00:00Z","v":66194,"vw":8.413324},{"c":8.53,"h":8.56,"l":8.41,"n":2163,"o":8.44,"t":"2026-02-20T05:00:00Z","v":76354,"vw":8.496843},{"c":8.06,"h":8.52,"l":7.99,"n":2157,"o":8.52,"t":"2026-02-23T05:00:00Z","v":92525,"vw":8.129026},{"c":8.06,"h":8.165,"l":7.955,"n":2282,"o":8.08,"t":"2026-02-24T05:00:00Z","v":77111,"vw":8.046441},{"c":8.23,"h":8.3,"l":8.11,"n":2050,"o":8.14,"t":"2026-02-25T05:00:00Z","v":109795,"vw":8.23097},{"c":8.26,"h":8.45,"l":8.16,"n":1342,"o":8.27,"t":"2026-02-26T05:00:00Z","v":52120,"vw":8.246639},{"c":8,"h":8.23,"l":7.95,"n":2194,"o":8.16,"t":"2026-02-27T05:00:00Z","v":187336,"vw":8.021175},{"c":8.1,"h":8.2125,"l":7.79,"n":1576,"o":7.95,"t":"2026-03-02T05:00:00Z","v":87200,"vw":8.059968},{"c":8.12,"h":8.2,"l":7.9,"n":1592,"o":8,"t":"2026-03-03T05:00:00Z","v":85882,"vw":8.074119},{"c":8.38,"h":8.42,"l":8.16,"n":1751,"o":8.19,"t":"2026-03-04T05:00:00Z","v":165317,"vw":8.31038},{"c":8.33,"h":8.35,"l":8.2,"n":1887,"o":8.3,"t":"2026-03-05T05:00:00Z","v":83321,"vw":8.268728},{"c":8.23,"h":8.29,"l":8.0456,"n":1694,"o":8.29,"t":"2026-03-06T05:00:00Z","v":90697,"vw":8.179155},{"c":8.17,"h":8.22,"l":7.935,"n":2301,"o":8.1,"t":"2026-03-09T04:00:00Z","v":100728,"vw":8.056697},{"c":8.06,"h":8.225,"l":7.995,"n":1480,"o":8.15,"t":"2026-03-10T04:00:00Z","v":51910,"vw":8.088893},{"c":8.08,"h":8.08,"l":7.92,"n":1246,"o":7.99,"t":"2026-03-11T04:00:00Z","v":62170,"vw":8.021034},{"c":8.14,"h":8.21,"l":7.93,"n":2022,"o":7.96,"t":"2026-03-12T04:00:00Z","v":89258,"vw":8.091093},{"c":8.05,"h":8.19,"l":8.01,"n":2118,"o":8.19,"t":"2026-03-13T04:00:00Z","v":73268,"vw":8.097015},{"c":8.14,"h":8.25,"l":8.07,"n":1552,"o":8.1,"t":"2026-03-16T04:00:00Z","v":63917,"vw":8.153292},{"c":8.1,"h":8.22,"l":8.07,"n":1174,"o":8.2,"t":"2026-03-17T04:00:00Z","v":44478,"vw":8.105014},{"c":8.08,"h":8.175,"l":8.01,"n":2119,"o":8.1,"t":"2026-03-18T04:00:00Z","v":76341,"vw":8.071378},{"c":8.18,"h":8.23,"l":8.05,"n":2217,"o":8.05,"t":"2026-03-19T04:00:00Z","v":64522,"vw":8.107658},{"c":8.25,"h":8.25,"l":8.05,"n":1715,"o":8.19,"t":"2026-03-20T04:00:00Z","v":165454,"vw":8.22965},{"c":8.555,"h":8.615,"l":8.3,"n":3172,"o":8.3,"t":"2026-03-23T04:00:00Z","v":116806,"vw":8.51259},{"c":8.65,"h":8.75,"l":8.52,"n":2680,"o":8.54,"t":"2026-03-24T04:00:00Z","v":83670,"vw":8.677937},{"c":8.77,"h":8.8,"l":8.65,"n":1901,"o":8.77,"t":"2026-03-25T04:00:00Z","v":60065,"vw":8.74362},{"c":8.77,"h":8.82,"l":8.69,"n":1309,"o":8.71,"t":"2026-03-26T04:00:00Z","v":65483,"vw":8.749145},{"c":8.64,"h":8.73,"l":8.5607,"n":1896,"o":8.7,"t":"2026-03-27T04:00:00Z","v":61650,"vw":8.64725},{"c":8.77,"h":8.87,"l":8.6,"n":2990,"o":8.71,"t":"2026-03-30T04:00:00Z","v":94261,"vw":8.766298},{"c":8.98,"h":9.07,"l":8.755,"n":3319,"o":8.9,"t":"2026-03-31T04:00:00Z","v":129115,"vw":8.967755},{"c":9.12,"h":9.2,"l":8.9305,"n":2879,"o":8.99,"t":"2026-04-01T04:00:00Z","v":119378,"vw":9.090577},{"c":9.02,"h":9.2,"l":8.85,"n":2190,"o":9,"t":"2026-04-02T04:00:00Z","v":128705,"vw":9.059739},{"c":9.34,"h":9.39,"l":9.04,"n":2923,"o":9.05,"t":"2026-04-06T04:00:00Z","v":162814,"vw":9.252036},{"c":9.44,"h":9.46,"l":9.22,"n":2617,"o":9.28,"t":"2026-04-07T04:00:00Z","v":126596,"vw":9.391428},{"c":9.65,"h":9.865,"l":9.5,"n":3868,"o":9.56,"t":"2026-04-08T04:00:00Z","v":140008,"vw":9.620485},{"c":9.74,"h":9.8,"l":9.53,"n":1937,"o":9.54,"t":"2026-04-09T04:00:00Z","v":69669,"vw":9.737404},{"c":9.56,"h":9.8199,"l":9.47,"n":1856,"o":9.69,"t":"2026-04-10T04:00:00Z","v":85695,"vw":9.569451},{"c":9.56,"h":9.59,"l":9.41,"n":1382,"o":9.54,"t":"2026-04-13T04:00:00Z","v":56862,"vw":9.533118},{"c":9.52,"h":9.69,"l":9.49,"n":1919,"o":9.5,"t":"2026-04-14T04:00:00Z","v":59403,"vw":9.540982},{"c":9.33,"h":9.535,"l":9.33,"n":1295,"o":9.51,"t":"2026-04-15T04:00:00Z","v":30980,"vw":9.406955},{"c":9.19,"h":9.39,"l":9.165,"n":1667,"o":9.31,"t":"2026-04-16T04:00:00Z","v":61402,"vw":9.230236},{"c":9.37,"h":9.51,"l":9.15,"n":2139,"o":9.29,"t":"2026-04-17T04:00:00Z","v":83651,"vw":9.37682},{"c":9.35,"h":9.39,"l":9.275,"n":1377,"o":9.36,"t":"2026-04-20T04:00:00Z","v":36232,"vw":9.343836},{"c":9.8,"h":9.95,"l":9.4,"n":3968,"o":9.43,"t":"2026-04-21T04:00:00Z","v":190987,"vw":9.753768},{"c":9.86,"h":10.25,"l":9.7,"n":3982,"o":9.76,"t":"2026-04-22T04:00:00Z","v":223225,"vw":10.019746},{"c":10.03,"h":10.25,"l":9.95,"n":3156,"o":9.985,"t":"2026-04-23T04:00:00Z","v":164556,"vw":10.065586},{"c":10,"h":10.14,"l":9.925,"n":2713,"o":9.99,"t":"2026-04-24T04:00:00Z","v":131479,"vw":10.022491},{"c":10.18,"h":10.21,"l":10.03,"n":3968,"o":10.03,"t":"2026-04-27T04:00:00Z","v":101794,"vw":10.151856},{"c":10.43,"h":10.46,"l":10.19,"n":2515,"o":10.19,"t":"2026-04-28T04:00:00Z","v":78523,"vw":10.385155},{"c":10.31,"h":10.46,"l":10.23,"n":2751,"o":10.38,"t":"2026-04-29T04:00:00Z","v":106440,"vw":10.357285},{"c":10.15,"h":10.3799,"l":10.1213,"n":1707,"o":10.26,"t":"2026-04-30T04:00:00Z","v":68635,"vw":10.246481},{"c":10.23,"h":10.32,"l":10.085,"n":1895,"o":10.15,"t":"2026-05-01T04:00:00Z","v":56993,"vw":10.226716},{"c":10.26,"h":10.5,"l":10.23,"n":3174,"o":10.24,"t":"2026-05-04T04:00:00Z","v":134021,"vw":10.316403},{"c":10.14,"h":10.3306,"l":10.14,"n":2527,"o":10.32,"t":"2026-05-05T04:00:00Z","v":82036,"vw":10.211213},{"c":10,"h":10.16,"l":9.96,"n":2254,"o":10.06,"t":"2026-05-06T04:00:00Z","v":74916,"vw":10.050847},{"c":10.1,"h":10.175,"l":9.8901,"n":1876,"o":9.92,"t":"2026-05-07T04:00:00Z","v":69290,"vw":10.111354},{"c":10.11,"h":10.15,"l":10.02,"n":1609,"o":10.1,"t":"2026-05-08T04:00:00Z","v":83560,"vw":10.107112},{"c":9.81,"h":10.15,"l":9.81,"n":1963,"o":10.062,"t":"2026-05-11T04:00:00Z","v":71530,"vw":9.894216},{"c":9.63,"h":9.799,"l":9.54,"n":1968,"o":9.77,"t":"2026-05-12T04:00:00Z","v":86153,"vw":9.681383},{"c":9.62,"h":9.68,"l":9.535,"n":2176,"o":9.54,"t":"2026-05-13T04:00:00Z","v":69000,"vw":9.604677},{"c":9.81,"h":9.885,"l":9.62,"n":1973,"o":9.62,"t":"2026-05-14T04:00:00Z","v":73563,"vw":9.782181},{"c":9.52,"h":9.82,"l":9.52,"n":2326,"o":9.73,"t":"2026-05-15T04:00:00Z","v":91283,"vw":9.591426},{"c":9.67,"h":9.77,"l":9.51,"n":1754,"o":9.51,"t":"2026-05-18T04:00:00Z","v":59705,"vw":9.68614},{"c":9.6,"h":9.7375,"l":9.55,"n":2209,"o":9.66,"t":"2026-05-19T04:00:00Z","v":121047,"vw":9.609257},{"c":9.8,"h":9.825,"l":9.6,"n":2073,"o":9.61,"t":"2026-05-20T04:00:00Z","v":72148,"vw":9.762445},{"c":9.81,"h":9.95,"l":9.5101,"n":3721,"o":9.73,"t":"2026-05-21T04:00:00Z","v":207725,"vw":9.733116},{"c":9.91,"h":9.955,"l":9.77,"n":2789,"o":9.82,"t":"2026-05-22T04:00:00Z","v":101216,"vw":9.882664},{"c":10.26,"h":10.28,"l":9.96,"n":3777,"o":9.96,"t":"2026-05-26T04:00:00Z","v":162346,"vw":10.192537},{"c":10.28,"h":10.31,"l":10.19,"n":3551,"o":10.2,"t":"2026-05-27T04:00:00Z","v":128026,"vw":10.260175},{"c":10.28,"h":10.42,"l":10.21,"n":2828,"o":10.21,"t":"2026-05-28T04:00:00Z","v":74983,"vw":10.28519},{"c":10.44,"h":10.45,"l":10.23,"n":2033,"o":10.23,"t":"2026-05-29T04:00:00Z","v":68412,"vw":10.370826},{"c":11.44,"h":11.48,"l":10.99,"n":6247,"o":11.13,"t":"2026-06-01T04:00:00Z","v":311117,"vw":11.269297},{"c":11.47,"h":11.71,"l":11.3528,"n":3070,"o":11.49,"t":"2026-06-02T04:00:00Z","v":140470,"vw":11.508379},{"c":11.11,"h":11.54,"l":11.1,"n":3915,"o":11.47,"t":"2026-06-03T04:00:00Z","v":165795,"vw":11.311348},{"c":11.33,"h":11.46,"l":11.1,"n":2825,"o":11.11,"t":"2026-06-04T04:00:00Z","v":164767,"vw":11.3225},{"c":11.24,"h":11.57,"l":11.2,"n":3336,"o":11.51,"t":"2026-06-05T04:00:00Z","v":207347,"vw":11.304956},{"c":11.21,"h":11.405,"l":11.16,"n":3587,"o":11.16,"t":"2026-06-08T04:00:00Z","v":178094,"vw":11.260174},{"c":11.14,"h":11.5,"l":11.12,"n":3152,"o":11.26,"t":"2026-06-09T04:00:00Z","v":133184,"vw":11.228811},{"c":11.15,"h":11.27,"l":11.1394,"n":3782,"o":11.19,"t":"2026-06-10T04:00:00Z","v":139000,"vw":11.188872},{"c":10.95,"h":11.22,"l":10.915,"n":4765,"o":11.19,"t":"2026-06-11T04:00:00Z","v":240648,"vw":10.973982},{"c":11.2,"h":11.415,"l":10.95,"n":2875,"o":10.98,"t":"2026-06-12T04:00:00Z","v":129044,"vw":11.265929},{"c":11.08,"h":11.3999,"l":11.0257,"n":2094,"o":11.23,"t":"2026-06-15T04:00:00Z","v":87761,"vw":11.123495},{"c":11.13,"h":11.25,"l":11.01,"n":1973,"o":11.16,"t":"2026-06-16T04:00:00Z","v":114131,"vw":11.121784},{"c":11.13,"h":11.32,"l":11.08,"n":2777,"o":11.12,"t":"2026-06-17T04:00:00Z","v":130978,"vw":11.193294},{"c":11.06,"h":11.255,"l":11.025,"n":1837,"o":11.25,"t":"2026-06-18T04:00:00Z","v":118864,"vw":11.107277},{"c":10.38,"h":10.6,"l":9.772,"n":9132,"o":9.772,"t":"2026-06-22T04:00:00Z","v":658622,"vw":10.337279},{"c":10.66,"h":10.72,"l":10.2601,"n":4872,"o":10.35,"t":"2026-06-23T04:00:00Z","v":338320,"vw":10.514243},{"c":10.71,"h":10.78,"l":10.57,"n":3917,"o":10.69,"t":"2026-06-24T04:00:00Z","v":219744,"vw":10.677993},{"c":10.27,"h":10.69,"l":10.22,"n":7217,"o":10.67,"t":"2026-06-25T04:00:00Z","v":347897,"vw":10.347348},{"c":10.47,"h":10.515,"l":10.25,"n":6693,"o":10.25,"t":"2026-06-26T04:00:00Z","v":658695,"vw":10.431906},{"c":10.72,"h":10.735,"l":10.305,"n":3504,"o":10.5,"t":"2026-06-29T04:00:00Z","v":190769,"vw":10.530174},{"c":10.72,"h":10.7723,"l":10.61,"n":3266,"o":10.66,"t":"2026-06-30T04:00:00Z","v":142684,"vw":10.699007},{"c":10.67,"h":10.91,"l":10.64,"n":2827,"o":10.77,"t":"2026-07-01T04:00:00Z","v":159963,"vw":10.774378},{"c":10.28,"h":10.725,"l":10.27,"n":3498,"o":10.71,"t":"2026-07-02T04:00:00Z","v":113276,"vw":10.41008},{"c":10.31,"h":10.39,"l":10.265,"n":3328,"o":10.28,"t":"2026-07-06T04:00:00Z","v":123601,"vw":10.319285},{"c":10.17,"h":10.45,"l":10.17,"n":3305,"o":10.4,"t":"2026-07-07T04:00:00Z","v":154339,"vw":10.284139},{"c":9.77,"h":10.17,"l":9.73,"n":3539,"o":10.17,"t":"2026-07-08T04:00:00Z","v":179937,"vw":9.902856},{"c":10.08,"h":10.085,"l":9.76,"n":3186,"o":9.78,"t":"2026-07-09T04:00:00Z","v":171665,"vw":9.97075},{"c":10.35,"h":10.37,"l":10.09,"n":2644,"o":10.11,"t":"2026-07-10T04:00:00Z","v":117452,"vw":10.244024},{"c":10.34,"h":10.455,"l":10.29,"n":3283,"o":10.32,"t":"2026-07-13T04:00:00Z","v":117498,"vw":10.379521},{"c":10.36,"h":10.505,"l":10.32,"n":2660,"o":10.34,"t":"2026-07-14T04:00:00Z","v":149596,"vw":10.403244},{"c":10.34,"h":10.55,"l":10.34,"n":2912,"o":10.36,"t":"2026-07-15T04:00:00Z","v":153176,"vw":10.442649},{"c":10.62,"h":10.7,"l":10.31,"n":4337,"o":10.35,"t":"2026-07-16T04:00:00Z","v":206536,"vw":10.615984},{"c":10.29,"h":10.55,"l":10.205,"n":2792,"o":10.55,"t":"2026-07-17T04:00:00Z","v":109037,"vw":10.34008},{"c":10.28,"h":10.41,"l":10.244,"n":2125,"o":10.32,"t":"2026-07-20T04:00:00Z","v":89481,"vw":10.293732},{"c":10.27,"h":10.415,"l":10.09,"n":3024,"o":10.3,"t":"2026-07-21T04:00:00Z","v":155928,"vw":10.219607},{"c":10.29,"h":10.345,"l":10.165,"n":2715,"o":10.29,"t":"2026-07-22T04:00:00Z","v":151824,"vw":10.274087},{"c":10.03,"h":10.2299,"l":9.9501,"n":2908,"o":10.2,"t":"2026-07-23T04:00:00Z","v":87444,"vw":10.016975},{"c":10.14,"h":10.325,"l":10.03,"n":2374,"o":10.03,"t":"2026-07-24T04:00:00Z","v":113767,"vw":10.208445},{"c":10.31,"h":10.4,"l":10.18,"n":2204,"o":10.3,"t":"2026-07-27T04:00:00Z","v":97285,"vw":10.289579},{"c":10.72,"h":10.74,"l":10.31,"n":4041,"o":10.31,"t":"2026-07-28T04:00:00Z","v":193459,"vw":10.605656},{"c":10.33,"h":10.7,"l":10.28,"n":3367,"o":10.7,"t":"2026-07-29T04:00:00Z","v":116014,"vw":10.404767},{"c":10.21,"h":10.43,"l":10.21,"n":2507,"o":10.33,"t":"2026-07-30T04:00:00Z","v":99838,"vw":10.302816},{"c":9.99,"h":10.35,"l":9.73,"n":5757,"o":10.23,"t":"2026-07-31T04:00:00Z","v":357751,"vw":9.996778},{"c":9.79,"h":9.91,"l":8.78,"n":6394,"o":8.95,"t":"2026-08-03T04:00:00Z","v":413197,"vw":9.681726},{"c":9.16,"h":9.76,"l":9.06,"n":7330,"o":9.74,"t":"2026-08-04T04:00:00Z","v":355391,"vw":9.252605},{"c":8.76,"h":9.13,"l":8.75,"n":6143,"o":9.11,"t":"2026-08-05T04:00:00Z","v":345276,"vw":8.860388},{"c":8.8,"h":9.07,"l":8.69,"n":3394,"o":8.71,"t":"2026-08-06T04:00:00Z","v":198463,"vw":8.867392},{"c":8.91,"h":9.08,"l":8.8,"n":2731,"o":8.85,"t":"2026-08-07T04:00:00Z","v":155867,"vw":8.979205},{"c":8.57,"h":8.9345,"l":8.5651,"n":4529,"o":8.9,"t":"2026-08-10T04:00:00Z","v":305380,"vw":8.656434},{"c":8.75,"h":8.82,"l":8.58,"n":2065,"o":8.58,"t":"2026-08-11T04:00:00Z","v":132863,"vw":8.697292},{"c":8.87,"h":8.9,"l":8.73,"n":2457,"o":8.75,"t":"2026-08-12T04:00:00Z","v":114658,"vw":8.854034},{"c":9,"h":9.02,"l":8.89,"n":2976,"o":8.89,"t":"2026-08-13T04:00:00Z","v":125610,"vw":8.993221},{"c":9,"h":9.055,"l":8.93,"n":3064,"o":8.97,"t":"2026-08-14T04:00:00Z","v":142136,"vw":8.997184},{"c":8.94,"h":9.06,"l":8.91,"n":2627,"o":9,"t":"2026-08-17T04:00:00Z","v":89384,"vw":8.963689},{"c":8.92,"h":8.96,"l":8.87,"n":1728,"o":8.9,"t":"2026-08-18T04:00:00Z","v":88975,"vw":8.914},{"c":8.67,"h":8.97,"l":8.62,"n":2818,"o":8.97,"t":"2026-08-19T04:00:00Z","v":154074,"vw":8.721048},{"c":8.69,"h":8.77,"l":8.599,"n":2057,"o":8.61,"t":"2026-08-20T04:00:00Z","v":122654,"vw":8.706614},{"c":8.76,"h":8.83,"l":8.5901,"n":2535,"o":8.78,"t":"2026-08-21T04:00:00Z","v":124951,"vw":8.739052},{"c":8.68,"h":8.82,"l":8.65,"n":2585,"o":8.77,"t":"2026-08-24T04:00:00Z","v":115143,"vw":8.714039},{"c":8.66,"h":8.72,"l":8.62,"n":1990,"o":8.68,"t":"2026-08-25T04:00:00Z","v":101508,"vw":8.674126},{"c":8.66,"h":8.72,"l":8.61,"n":2292,"o":8.65,"t":"2026-08-26T04:00:00Z","v":158456,"vw":8.663053},{"c":8.69,"h":8.78,"l":8.61,"n":1919,"o":8.66,"t":"2026-08-27T04:00:00Z","v":112731,"vw":8.705142},{"c":8.6,"h":8.75,"l":8.55,"n":2002,"o":8.68,"t":"2026-08-28T04:00:00Z","v":138554,"vw":8.60018},{"c":8.55,"h":8.64,"l":8.52,"n":1657,"o":8.62,"t":"2026-08-31T04:00:00Z","v":97330,"vw":8.566742},{"c":8.47,"h":8.565,"l":8.405,"n":3079,"o":8.52,"t":"2026-09-01T04:00:00Z","v":206185,"vw":8.470442},{"c":8.61,"h":8.635,"l":8.425,"n":4156,"o":8.48,"t":"2026-09-02T04:00:00Z","v":176589,"vw":8.58376},{"c":8.65,"h":8.79,"l":8.53,"n":2633,"o":8.76,"t":"2026-09-03T04:00:00Z","v":133517,"vw":8.608165},{"c":8.67,"h":8.71,"l":8.58,"n":1916,"o":8.67,"t":"2026-09-04T04:00:00Z","v":74725,"vw":8.667794},{"c":8.7,"h":8.75,"l":8.54,"n":3032,"o":8.66,"t":"2026-09-08T04:00:00Z","v":154910,"vw":8.682638},{"c":8.61,"h":8.7434,"l":8.55,"n":4365,"o":8.7,"t":"2026-09-09T04:00:00Z","v":181516,"vw":8.650903},{"c":8.69,"h":8.7,"l":8.52,"n":2765,"o":8.61,"t":"2026-09-10T04:00:00Z","v":66547,"vw":8.651616},{"c":8.58,"h":8.84,"l":8.53,"n":3592,"o":8.78,"t":"2026-09-11T04:00:00Z","v":86809,"vw":8.5935},{"c":8.56,"h":8.61,"l":8.5,"n":3704,"o":8.58,"t":"2026-09-14T04:00:00Z","v":100569,"vw":8.559629},{"c":8.44,"h":8.57,"l":8.4,"n":2893,"o":8.53,"t":"2026-09-15T04:00:00Z","v":117233,"vw":8.475225},{"c":8.25,"h":8.525,"l":8.11,"n":4006,"o":8.46,"t":"2026-09-16T04:00:00Z","v":232023,"vw":8.276925},{"c":8.69,"h":8.69,"l":8.16,"n":19921,"o":8.17,"t":"2026-09-17T04:00:00Z","v":2613481,"vw":8.490987},{"c":8.72,"h":8.9344,"l":8.405,"n":8575,"o":8.44,"t":"2026-09-18T04:00:00Z","v":910038,"vw":8.747853},{"c":8.7,"h":8.85,"l":8.68,"n":4759,"o":8.7,"t":"2026-09-21T04:00:00Z","v":295261,"vw":8.71117},{"c":8.67,"h":8.77,"l":8.5,"n":10188,"o":8.7,"t":"2026-09-22T04:00:00Z","v":1023226,"vw":8.64821},{"c":8.69,"h":8.7994,"l":8.6,"n":5605,"o":8.69,"t":"2026-09-23T04:00:00Z","v":743368,"vw":8.6913},{"c":8.75,"h":8.825,"l":8.62,"n":3953,"o":8.7,"t":"2026-09-24T04:00:00Z","v":358295,"vw":8.739729},{"c":8.75,"h":8.78,"l":8.655,"n":5611,"o":8.76,"t":"2026-09-25T04:00:00Z","v":441653,"vw":8.732443},{"c":8.55,"h":8.73,"l":8.55,"n":4533,"o":8.72,"t":"2026-09-28T04:00:00Z","v":278882,"vw":8.618881},{"c":8.55,"h":8.645,"l":8.51,"n":4109,"o":8.56,"t":"2026-09-29T04:00:00Z","v":274361,"vw":8.550424},{"c":8.59,"h":8.6,"l":8.46,"n":3237,"o":8.55,"t":"2026-09-30T04:00:00Z","v":239914,"vw":8.576896},{"c":8.63,"h":8.66,"l":8.475,"n":4193,"o":8.59,"t":"2026-10-01T04:00:00Z","v":314219,"vw":8.590526},{"c":8.5,"h":8.85,"l":8.495,"n":4361,"o":8.73,"t":"2026-10-02T04:00:00Z","v":369942,"vw":8.558334},{"c":8.46,"h":8.55,"l":8.445,"n":6170,"o":8.5,"t":"2026-10-05T04:00:00Z","v":529872,"vw":8.478211},{"c":8.31,"h":8.52,"l":8.305,"n":4198,"o":8.5,"t":"2026-10-06T04:00:00Z","v":265609,"vw":8.418099},{"c":8.31,"h":8.365,"l":8.2,"n":6503,"o":8.3,"t":"2026-10-07T04:00:00Z","v":310626,"vw":8.305092},{"c":8.31,"h":8.37,"l":8.215,"n":3863,"o":8.3,"t":"2026-10-08T04:00:00Z","v":266715,"vw":8.301205},{"c":8.23,"h":8.32,"l":8.17,"n":3559,"o":8.32,"t":"2026-10-09T04:00:00Z","v":268980,"vw":8.226609},{"c":8.23,"h":8.275,"l":8.18,"n":3297,"o":8.23,"t":"2026-10-12T04:00:00Z","v":280070,"vw":8.228243},{"c":8.16,"h":8.275,"l":8.15,"n":2962,"o":8.25,"t":"2026-10-13T04:00:00Z","v":194871,"vw":8.182714},{"c":8.14,"h":8.15,"l":8.01,"n":4330,"o":8.09,"t":"2026-10-14T04:00:00Z","v":330176,"vw":8.100516},{"c":8.31,"h":8.325,"l":8.15,"n":3547,"o":8.2,"t":"2026-10-15T04:00:00Z","v":180535,"vw":8.28586},{"c":8.12,"h":8.43,"l":8.12,"n":5435,"o":8.33,"t":"2026-10-16T04:00:00Z","v":373432,"vw":8.174062},{"c":8.17,"h":8.21,"l":8.1175,"n":4198,"o":8.13,"t":"2026-10-19T04:00:00Z","v":311857,"vw":8.166824},{"c":8.28,"h":8.35,"l":8.155,"n":3119,"o":8.16,"t":"2026-10-20T04:00:00Z","v":190515,"vw":8.274548},{"c":8.21,"h":8.275,"l":8.17,"n":4761,"o":8.25,"t":"2026-10-21T04:00:00Z","v":219095,"vw":8.212361},{"c":8.59,"h":8.6,"l":8.2,"n":5034,"o":8.21,"t":"2026-10-22T04:00:00Z","v":245526,"vw":8.525631}],"volatilityBars":[{"c":8.75,"h":8.85,"l":8.68,"n":230,"o":8.7,"t":"2026-09-21T13:30:00Z","v":15646,"vw":8.750356},{"c":8.7483,"h":8.755,"l":8.73,"n":88,"o":8.735,"t":"2026-09-21T13:45:00Z","v":5695,"vw":8.74243},{"c":8.73,"h":8.75,"l":8.73,"n":28,"o":8.75,"t":"2026-09-21T14:00:00Z","v":1662,"vw":8.748462},{"c":8.71,"h":8.75,"l":8.71,"n":71,"o":8.73,"t":"2026-09-21T14:15:00Z","v":4544,"vw":8.731012},{"c":8.714,"h":8.725,"l":8.695,"n":102,"o":8.71,"t":"2026-09-21T14:30:00Z","v":6194,"vw":8.709743},{"c":8.725,"h":8.74,"l":8.725,"n":17,"o":8.725,"t":"2026-09-21T14:45:00Z","v":700,"vw":8.72875},{"c":8.755,"h":8.785,"l":8.72,"n":138,"o":8.72,"t":"2026-09-21T15:00:00Z","v":7812,"vw":8.750499},{"c":8.73,"h":8.77,"l":8.73,"n":20,"o":8.755,"t":"2026-09-21T15:15:00Z","v":1194,"vw":8.754636},{"c":8.73,"h":8.745,"l":8.73,"n":55,"o":8.745,"t":"2026-09-21T15:30:00Z","v":2329,"vw":8.736308},{"c":8.725,"h":8.725,"l":8.7203,"n":34,"o":8.725,"t":"2026-09-21T15:45:00Z","v":1612,"vw":8.722866},{"c":8.705,"h":8.725,"l":8.695,"n":421,"o":8.725,"t":"2026-09-21T16:00:00Z","v":30033,"vw":8.713062},{"c":8.705,"h":8.705,"l":8.705,"n":21,"o":8.705,"t":"2026-09-21T16:15:00Z","v":874,"vw":8.705},{"c":8.715,"h":8.72,"l":8.7047,"n":76,"o":8.705,"t":"2026-09-21T16:30:00Z","v":4067,"vw":8.711708},{"c":8.715,"h":8.715,"l":8.715,"n":14,"o":8.715,"t":"2026-09-21T16:45:00Z","v":793,"vw":8.715},{"c":8.725,"h":8.725,"l":8.71,"n":78,"o":8.71,"t":"2026-09-21T17:00:00Z","v":3619,"vw":8.717891},{"c":8.715,"h":8.725,"l":8.715,"n":55,"o":8.725,"t":"2026-09-21T17:15:00Z","v":3832,"vw":8.718271},{"c":8.695,"h":8.715,"l":8.695,"n":152,"o":8.715,"t":"2026-09-21T17:30:00Z","v":14326,"vw":8.705576},{"c":8.715,"h":8.715,"l":8.695,"n":222,"o":8.695,"t":"2026-09-21T17:45:00Z","v":13848,"vw":8.7038},{"c":8.715,"h":8.715,"l":8.705,"n":86,"o":8.705,"t":"2026-09-21T18:00:00Z","v":6336,"vw":8.712108},{"c":8.715,"h":8.715,"l":8.71,"n":74,"o":8.715,"t":"2026-09-21T18:15:00Z","v":3102,"vw":8.714289},{"c":8.715,"h":8.715,"l":8.71,"n":58,"o":8.715,"t":"2026-09-21T18:30:00Z","v":2223,"vw":8.714059},{"c":8.71,"h":8.715,"l":8.71,"n":129,"o":8.715,"t":"2026-09-21T18:45:00Z","v":5280,"vw":8.712872},{"c":8.71,"h":8.715,"l":8.7,"n":173,"o":8.715,"t":"2026-09-21T19:00:00Z","v":9542,"vw":8.711485},{"c":8.71,"h":8.715,"l":8.7,"n":145,"o":8.701,"t":"2026-09-21T19:15:00Z","v":7330,"vw":8.709816},{"c":8.705,"h":8.715,"l":8.7,"n":193,"o":8.71,"t":"2026-09-21T19:30:00Z","v":8995,"vw":8.71047},{"c":8.705,"h":8.72,"l":8.695,"n":1233,"o":8.705,"t":"2026-09-21T19:45:00Z","v":75267,"vw":8.703341},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-09-21T20:00:00Z","v":43602,"vw":8.7},{"c":8.73,"h":8.77,"l":8.68,"n":161,"o":8.7,"t":"2026-09-22T13:30:00Z","v":28300,"vw":8.706765},{"c":8.72,"h":8.7276,"l":8.7,"n":179,"o":8.7276,"t":"2026-09-22T13:45:00Z","v":6504,"vw":8.709198},{"c":8.715,"h":8.72,"l":8.715,"n":57,"o":8.715,"t":"2026-09-22T14:00:00Z","v":4058,"vw":8.719707},{"c":8.7,"h":8.725,"l":8.7,"n":143,"o":8.7159,"t":"2026-09-22T14:15:00Z","v":7476,"vw":8.707328},{"c":8.7,"h":8.7,"l":8.68,"n":279,"o":8.695,"t":"2026-09-22T14:30:00Z","v":9501,"vw":8.696329},{"c":8.69,"h":8.71,"l":8.68,"n":359,"o":8.7,"t":"2026-09-22T14:45:00Z","v":20907,"vw":8.695146},{"c":8.68,"h":8.7,"l":8.68,"n":271,"o":8.7,"t":"2026-09-22T15:00:00Z","v":17873,"vw":8.688966},{"c":8.685,"h":8.705,"l":8.68,"n":276,"o":8.69,"t":"2026-09-22T15:15:00Z","v":17636,"vw":8.693086},{"c":8.655,"h":8.69,"l":8.65,"n":210,"o":8.685,"t":"2026-09-22T15:30:00Z","v":17809,"vw":8.67},{"c":8.595,"h":8.66,"l":8.59,"n":338,"o":8.66,"t":"2026-09-22T15:45:00Z","v":23636,"vw":8.630947},{"c":8.63,"h":8.64,"l":8.59,"n":250,"o":8.595,"t":"2026-09-22T16:00:00Z","v":14572,"vw":8.609951},{"c":8.61,"h":8.64,"l":8.6,"n":175,"o":8.63,"t":"2026-09-22T16:15:00Z","v":14930,"vw":8.615959},{"c":8.56,"h":8.63,"l":8.56,"n":223,"o":8.6,"t":"2026-09-22T16:30:00Z","v":18866,"vw":8.600284},{"c":8.53,"h":8.57,"l":8.5,"n":346,"o":8.55,"t":"2026-09-22T16:45:00Z","v":20694,"vw":8.540957},{"c":8.56,"h":8.58,"l":8.505,"n":274,"o":8.538,"t":"2026-09-22T17:00:00Z","v":20721,"vw":8.543396},{"c":8.56,"h":8.57,"l":8.53,"n":251,"o":8.56,"t":"2026-09-22T17:15:00Z","v":15837,"vw":8.549794},{"c":8.58,"h":8.59,"l":8.56,"n":225,"o":8.56,"t":"2026-09-22T17:30:00Z","v":11383,"vw":8.575957},{"c":8.59,"h":8.61,"l":8.58,"n":264,"o":8.585,"t":"2026-09-22T17:45:00Z","v":13252,"vw":8.590134},{"c":8.54,"h":8.6,"l":8.53,"n":371,"o":8.6,"t":"2026-09-22T18:00:00Z","v":35510,"vw":8.561672},{"c":8.66,"h":8.7039,"l":8.54,"n":659,"o":8.55,"t":"2026-09-22T18:15:00Z","v":70336,"vw":8.637027},{"c":8.59,"h":8.665,"l":8.59,"n":362,"o":8.66,"t":"2026-09-22T18:30:00Z","v":29572,"vw":8.628674},{"c":8.61,"h":8.63,"l":8.59,"n":254,"o":8.59,"t":"2026-09-22T18:45:00Z","v":20164,"vw":8.611243},{"c":8.64,"h":8.67,"l":8.61,"n":578,"o":8.61,"t":"2026-09-22T19:00:00Z","v":53163,"vw":8.640941},{"c":8.67,"h":8.67,"l":8.64,"n":912,"o":8.64,"t":"2026-09-22T19:15:00Z","v":46098,"vw":8.654012},{"c":8.665,"h":8.675,"l":8.65,"n":560,"o":8.67,"t":"2026-09-22T19:30:00Z","v":113456,"vw":8.653834},{"c":8.685,"h":8.695,"l":8.66,"n":1608,"o":8.665,"t":"2026-09-22T19:45:00Z","v":299366,"vw":8.667903},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-09-22T20:00:00Z","v":60893,"vw":8.67},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-22T23:30:00Z","v":125,"vw":8.86},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-23T12:30:00Z","v":100,"vw":8.66},{"c":8.71,"h":8.7994,"l":8.69,"n":155,"o":8.69,"t":"2026-09-23T13:30:00Z","v":14868,"vw":8.718192},{"c":8.675,"h":8.71,"l":8.66,"n":147,"o":8.71,"t":"2026-09-23T13:45:00Z","v":10880,"vw":8.688532},{"c":8.705,"h":8.73,"l":8.66,"n":305,"o":8.69,"t":"2026-09-23T14:00:00Z","v":29249,"vw":8.687324},{"c":8.7,"h":8.72,"l":8.7,"n":144,"o":8.72,"t":"2026-09-23T14:15:00Z","v":7165,"vw":8.710968},{"c":8.7,"h":8.7017,"l":8.69,"n":110,"o":8.7017,"t":"2026-09-23T14:30:00Z","v":8290,"vw":8.699709},{"c":8.71,"h":8.71,"l":8.7,"n":76,"o":8.7,"t":"2026-09-23T14:45:00Z","v":4568,"vw":8.706982},{"c":8.71,"h":8.71,"l":8.71,"n":42,"o":8.71,"t":"2026-09-23T15:00:00Z","v":2505,"vw":8.71},{"c":8.71,"h":8.72,"l":8.7,"n":73,"o":8.705,"t":"2026-09-23T15:15:00Z","v":5222,"vw":8.707506},{"c":8.72,"h":8.72,"l":8.7,"n":70,"o":8.7,"t":"2026-09-23T15:30:00Z","v":2720,"vw":8.70875},{"c":8.72,"h":8.73,"l":8.71,"n":63,"o":8.71,"t":"2026-09-23T15:45:00Z","v":2749,"vw":8.724976},{"c":8.72,"h":8.72,"l":8.705,"n":117,"o":8.72,"t":"2026-09-23T16:00:00Z","v":11006,"vw":8.715386},{"c":8.735,"h":8.75,"l":8.7307,"n":82,"o":8.732,"t":"2026-09-23T16:15:00Z","v":4660,"vw":8.737466},{"c":8.75,"h":8.75,"l":8.732,"n":72,"o":8.735,"t":"2026-09-23T16:30:00Z","v":2888,"vw":8.740046},{"c":8.74,"h":8.75,"l":8.735,"n":93,"o":8.75,"t":"2026-09-23T16:45:00Z","v":6380,"vw":8.738987},{"c":8.7,"h":8.73,"l":8.6,"n":747,"o":8.73,"t":"2026-09-23T17:00:00Z","v":203983,"vw":8.679307},{"c":8.7,"h":8.72,"l":8.69,"n":66,"o":8.69,"t":"2026-09-23T17:15:00Z","v":4543,"vw":8.701931},{"c":8.69,"h":8.7,"l":8.685,"n":63,"o":8.7,"t":"2026-09-23T17:30:00Z","v":4745,"vw":8.692281},{"c":8.69,"h":8.7,"l":8.67,"n":145,"o":8.69,"t":"2026-09-23T17:45:00Z","v":83089,"vw":8.697906},{"c":8.69,"h":8.69,"l":8.68,"n":56,"o":8.69,"t":"2026-09-23T18:00:00Z","v":3626,"vw":8.689642},{"c":8.695,"h":8.7,"l":8.69,"n":110,"o":8.69,"t":"2026-09-23T18:15:00Z","v":9024,"vw":8.694931},{"c":8.67,"h":8.7,"l":8.64,"n":580,"o":8.695,"t":"2026-09-23T18:30:00Z","v":104936,"vw":8.689296},{"c":8.7,"h":8.7,"l":8.67,"n":126,"o":8.67,"t":"2026-09-23T18:45:00Z","v":10670,"vw":8.684405},{"c":8.715,"h":8.72,"l":8.6933,"n":163,"o":8.695,"t":"2026-09-23T19:00:00Z","v":23560,"vw":8.706158},{"c":8.71,"h":8.74,"l":8.71,"n":163,"o":8.71,"t":"2026-09-23T19:15:00Z","v":10833,"vw":8.719611},{"c":8.71,"h":8.725,"l":8.71,"n":211,"o":8.715,"t":"2026-09-23T19:30:00Z","v":9363,"vw":8.71636},{"c":8.71,"h":8.72,"l":8.66,"n":1071,"o":8.71,"t":"2026-09-23T19:45:00Z","v":71338,"vw":8.695646},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-09-23T20:00:00Z","v":77786,"vw":8.69},{"c":8.6086,"h":8.6086,"l":8.6086,"n":1,"o":8.6086,"t":"2026-09-24T11:45:00Z","v":125,"vw":8.6086},{"c":8.7,"h":8.735,"l":8.62,"n":162,"o":8.7,"t":"2026-09-24T13:30:00Z","v":40836,"vw":8.708942},{"c":8.68,"h":8.695,"l":8.68,"n":29,"o":8.695,"t":"2026-09-24T13:45:00Z","v":1134,"vw":8.691068},{"c":8.72,"h":8.72,"l":8.7,"n":93,"o":8.7,"t":"2026-09-24T14:00:00Z","v":6299,"vw":8.701924},{"c":8.72,"h":8.735,"l":8.71,"n":99,"o":8.71,"t":"2026-09-24T14:15:00Z","v":3004,"vw":8.720956},{"c":8.68,"h":8.725,"l":8.68,"n":60,"o":8.72,"t":"2026-09-24T14:30:00Z","v":3785,"vw":8.710243},{"c":8.69,"h":8.7,"l":8.69,"n":41,"o":8.695,"t":"2026-09-24T14:45:00Z","v":2352,"vw":8.696025},{"c":8.665,"h":8.7,"l":8.65,"n":94,"o":8.7,"t":"2026-09-24T15:00:00Z","v":34924,"vw":8.69352},{"c":8.67,"h":8.68,"l":8.65,"n":27,"o":8.665,"t":"2026-09-24T15:15:00Z","v":1147,"vw":8.668797},{"c":8.675,"h":8.69,"l":8.67,"n":61,"o":8.68,"t":"2026-09-24T15:30:00Z","v":5447,"vw":8.684159},{"c":8.72,"h":8.72,"l":8.68,"n":86,"o":8.685,"t":"2026-09-24T15:45:00Z","v":4147,"vw":8.694212},{"c":8.73,"h":8.73,"l":8.71,"n":28,"o":8.725,"t":"2026-09-24T16:00:00Z","v":1332,"vw":8.7145},{"c":8.81,"h":8.81,"l":8.735,"n":152,"o":8.735,"t":"2026-09-24T16:15:00Z","v":13113,"vw":8.77062},{"c":8.825,"h":8.825,"l":8.8,"n":40,"o":8.8,"t":"2026-09-24T16:30:00Z","v":1329,"vw":8.811824},{"c":8.76,"h":8.8201,"l":8.75,"n":191,"o":8.82,"t":"2026-09-24T16:45:00Z","v":26532,"vw":8.797236},{"c":8.74,"h":8.77,"l":8.74,"n":104,"o":8.76,"t":"2026-09-24T17:00:00Z","v":6792,"vw":8.751917},{"c":8.76,"h":8.765,"l":8.74,"n":44,"o":8.74,"t":"2026-09-24T17:15:00Z","v":2383,"vw":8.751363},{"c":8.75,"h":8.77,"l":8.75,"n":12,"o":8.76,"t":"2026-09-24T17:30:00Z","v":898,"vw":8.7625},{"c":8.73,"h":8.75,"l":8.73,"n":56,"o":8.75,"t":"2026-09-24T17:45:00Z","v":4510,"vw":8.746709},{"c":8.71,"h":8.73,"l":8.71,"n":92,"o":8.73,"t":"2026-09-24T18:00:00Z","v":4447,"vw":8.720469},{"c":8.745,"h":8.755,"l":8.715,"n":91,"o":8.72,"t":"2026-09-24T18:15:00Z","v":29882,"vw":8.748475},{"c":8.76,"h":8.77,"l":8.745,"n":72,"o":8.745,"t":"2026-09-24T18:30:00Z","v":4113,"vw":8.75613},{"c":8.76,"h":8.76,"l":8.74,"n":92,"o":8.75,"t":"2026-09-24T18:45:00Z","v":5218,"vw":8.75091},{"c":8.75,"h":8.76,"l":8.74,"n":97,"o":8.755,"t":"2026-09-24T19:00:00Z","v":15901,"vw":8.751871},{"c":8.755,"h":8.76,"l":8.75,"n":52,"o":8.755,"t":"2026-09-24T19:15:00Z","v":2537,"vw":8.753663},{"c":8.765,"h":8.765,"l":8.75,"n":204,"o":8.755,"t":"2026-09-24T19:30:00Z","v":6603,"vw":8.758146},{"c":8.76,"h":8.77,"l":8.73,"n":991,"o":8.765,"t":"2026-09-24T19:45:00Z","v":42404,"vw":8.753453},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-09-24T20:00:00Z","v":74223,"vw":8.75},{"c":8.75,"h":8.76,"l":8.74,"n":98,"o":8.76,"t":"2026-09-25T13:30:00Z","v":4186,"vw":8.751609},{"c":8.705,"h":8.75,"l":8.705,"n":99,"o":8.75,"t":"2026-09-25T13:45:00Z","v":4757,"vw":8.741798},{"c":8.67,"h":8.7,"l":8.655,"n":116,"o":8.7,"t":"2026-09-25T14:00:00Z","v":10858,"vw":8.659974},{"c":8.69,"h":8.715,"l":8.675,"n":115,"o":8.675,"t":"2026-09-25T14:15:00Z","v":6593,"vw":8.698702},{"c":8.695,"h":8.695,"l":8.695,"n":26,"o":8.695,"t":"2026-09-25T14:30:00Z","v":738,"vw":8.695},{"c":8.69,"h":8.69,"l":8.685,"n":23,"o":8.685,"t":"2026-09-25T14:45:00Z","v":1662,"vw":8.685333},{"c":8.695,"h":8.71,"l":8.69,"n":98,"o":8.7,"t":"2026-09-25T15:00:00Z","v":4542,"vw":8.697529},{"c":8.75,"h":8.75,"l":8.708,"n":208,"o":8.708,"t":"2026-09-25T15:15:00Z","v":10071,"vw":8.740639},{"c":8.72,"h":8.76,"l":8.72,"n":225,"o":8.745,"t":"2026-09-25T15:30:00Z","v":12828,"vw":8.740132},{"c":8.75,"h":8.755,"l":8.71,"n":259,"o":8.72,"t":"2026-09-25T15:45:00Z","v":17757,"vw":8.736363},{"c":8.765,"h":8.77,"l":8.75,"n":66,"o":8.75,"t":"2026-09-25T16:00:00Z","v":3374,"vw":8.761609},{"c":8.77,"h":8.77,"l":8.76,"n":70,"o":8.765,"t":"2026-09-25T16:15:00Z","v":2471,"vw":8.766563},{"c":8.75,"h":8.78,"l":8.75,"n":101,"o":8.77,"t":"2026-09-25T16:30:00Z","v":30866,"vw":8.750714},{"c":8.74,"h":8.75,"l":8.72,"n":211,"o":8.75,"t":"2026-09-25T16:45:00Z","v":16653,"vw":8.729356},{"c":8.725,"h":8.735,"l":8.72,"n":89,"o":8.735,"t":"2026-09-25T17:00:00Z","v":10884,"vw":8.729263},{"c":8.725,"h":8.73,"l":8.72,"n":102,"o":8.72,"t":"2026-09-25T17:15:00Z","v":7585,"vw":8.724925},{"c":8.725,"h":8.74,"l":8.72,"n":130,"o":8.725,"t":"2026-09-25T17:30:00Z","v":15927,"vw":8.726044},{"c":8.72,"h":8.7262,"l":8.705,"n":154,"o":8.72,"t":"2026-09-25T17:45:00Z","v":11222,"vw":8.71685},{"c":8.735,"h":8.74,"l":8.725,"n":94,"o":8.73,"t":"2026-09-25T18:00:00Z","v":2669,"vw":8.730795},{"c":8.73,"h":8.74,"l":8.73,"n":122,"o":8.74,"t":"2026-09-25T18:15:00Z","v":3344,"vw":8.735935},{"c":8.74,"h":8.74,"l":8.735,"n":133,"o":8.74,"t":"2026-09-25T18:30:00Z","v":2807,"vw":8.7375},{"c":8.735,"h":8.74,"l":8.73,"n":118,"o":8.74,"t":"2026-09-25T18:45:00Z","v":4022,"vw":8.735668},{"c":8.72,"h":8.7399,"l":8.72,"n":173,"o":8.735,"t":"2026-09-25T19:00:00Z","v":10674,"vw":8.725103},{"c":8.71,"h":8.75,"l":8.7,"n":492,"o":8.73,"t":"2026-09-25T19:15:00Z","v":58861,"vw":8.719486},{"c":8.725,"h":8.75,"l":8.705,"n":418,"o":8.705,"t":"2026-09-25T19:30:00Z","v":22918,"vw":8.727585},{"c":8.755,"h":8.76,"l":8.72,"n":913,"o":8.73,"t":"2026-09-25T19:45:00Z","v":47247,"vw":8.739473},{"c":8.75,"h":8.75,"l":8.75,"n":7,"o":8.75,"t":"2026-09-25T20:00:00Z","v":103120,"vw":8.75},{"c":8.7,"h":8.73,"l":8.68,"n":85,"o":8.72,"t":"2026-09-28T13:30:00Z","v":3294,"vw":8.706692},{"c":8.66,"h":8.705,"l":8.66,"n":37,"o":8.705,"t":"2026-09-28T13:45:00Z","v":1288,"vw":8.670292},{"c":8.68,"h":8.68,"l":8.68,"n":25,"o":8.68,"t":"2026-09-28T14:00:00Z","v":1319,"vw":8.68},{"c":8.69,"h":8.715,"l":8.69,"n":43,"o":8.7,"t":"2026-09-28T14:15:00Z","v":3079,"vw":8.702247},{"c":8.705,"h":8.71,"l":8.705,"n":29,"o":8.71,"t":"2026-09-28T14:30:00Z","v":1026,"vw":8.708718},{"c":8.67,"h":8.69,"l":8.67,"n":82,"o":8.685,"t":"2026-09-28T14:45:00Z","v":23786,"vw":8.689585},{"c":8.655,"h":8.685,"l":8.65,"n":168,"o":8.685,"t":"2026-09-28T15:00:00Z","v":22483,"vw":8.659101},{"c":8.639,"h":8.655,"l":8.61,"n":181,"o":8.65,"t":"2026-09-28T15:15:00Z","v":21017,"vw":8.640219},{"c":8.62,"h":8.65,"l":8.62,"n":71,"o":8.64,"t":"2026-09-28T15:30:00Z","v":6605,"vw":8.644488},{"c":8.61,"h":8.62,"l":8.605,"n":25,"o":8.62,"t":"2026-09-28T15:45:00Z","v":1198,"vw":8.609},{"c":8.6,"h":8.61,"l":8.6,"n":56,"o":8.605,"t":"2026-09-28T16:00:00Z","v":4305,"vw":8.602171},{"c":8.66,"h":8.66,"l":8.59,"n":203,"o":8.59,"t":"2026-09-28T16:15:00Z","v":13468,"vw":8.64271},{"c":8.62,"h":8.65,"l":8.62,"n":78,"o":8.65,"t":"2026-09-28T16:30:00Z","v":1619,"vw":8.631281},{"c":8.64,"h":8.64,"l":8.63,"n":40,"o":8.63,"t":"2026-09-28T16:45:00Z","v":1089,"vw":8.631667},{"c":8.67,"h":8.7,"l":8.63,"n":302,"o":8.64,"t":"2026-09-28T17:00:00Z","v":12562,"vw":8.670811},{"c":8.66,"h":8.66,"l":8.66,"n":11,"o":8.66,"t":"2026-09-28T17:15:00Z","v":281,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":23,"o":8.66,"t":"2026-09-28T17:45:00Z","v":539,"vw":8.66},{"c":8.64,"h":8.65,"l":8.64,"n":83,"o":8.65,"t":"2026-09-28T18:00:00Z","v":4366,"vw":8.644952},{"c":8.655,"h":8.655,"l":8.635,"n":55,"o":8.64,"t":"2026-09-28T18:15:00Z","v":2063,"vw":8.642116},{"c":8.65,"h":8.66,"l":8.64,"n":42,"o":8.64,"t":"2026-09-28T18:30:00Z","v":2832,"vw":8.648916},{"c":8.635,"h":8.65,"l":8.635,"n":111,"o":8.645,"t":"2026-09-28T18:45:00Z","v":4573,"vw":8.646548},{"c":8.58,"h":8.64,"l":8.58,"n":219,"o":8.64,"t":"2026-09-28T19:00:00Z","v":19373,"vw":8.610458},{"c":8.59,"h":8.59,"l":8.56,"n":165,"o":8.58,"t":"2026-09-28T19:15:00Z","v":12928,"vw":8.577379},{"c":8.605,"h":8.605,"l":8.575,"n":135,"o":8.59,"t":"2026-09-28T19:30:00Z","v":5638,"vw":8.591819},{"c":8.57,"h":8.62,"l":8.565,"n":997,"o":8.605,"t":"2026-09-28T19:45:00Z","v":54157,"vw":8.593502},{"c":8.55,"h":8.56,"l":8.55,"n":12,"o":8.56,"t":"2026-09-28T20:00:00Z","v":40255,"vw":8.55027},{"c":8.56,"h":8.645,"l":8.51,"n":80,"o":8.56,"t":"2026-09-29T13:30:00Z","v":4282,"vw":8.558396},{"c":8.525,"h":8.55,"l":8.525,"n":22,"o":8.55,"t":"2026-09-29T13:45:00Z","v":3348,"vw":8.540172},{"c":8.58,"h":8.595,"l":8.52,"n":195,"o":8.525,"t":"2026-09-29T14:00:00Z","v":15512,"vw":8.563395},{"c":8.56,"h":8.59,"l":8.55,"n":115,"o":8.58,"t":"2026-09-29T14:15:00Z","v":4912,"vw":8.572533},{"c":8.565,"h":8.58,"l":8.55,"n":126,"o":8.56,"t":"2026-09-29T14:30:00Z","v":7047,"vw":8.567197},{"c":8.56,"h":8.585,"l":8.56,"n":85,"o":8.56,"t":"2026-09-29T14:45:00Z","v":3431,"vw":8.576586},{"c":8.545,"h":8.57,"l":8.535,"n":146,"o":8.56,"t":"2026-09-29T15:00:00Z","v":10067,"vw":8.547848},{"c":8.55,"h":8.56,"l":8.53,"n":133,"o":8.545,"t":"2026-09-29T15:15:00Z","v":10762,"vw":8.550968},{"c":8.535,"h":8.56,"l":8.52,"n":62,"o":8.55,"t":"2026-09-29T15:30:00Z","v":3405,"vw":8.545},{"c":8.54,"h":8.56,"l":8.54,"n":172,"o":8.55,"t":"2026-09-29T15:45:00Z","v":13179,"vw":8.549632},{"c":8.515,"h":8.54,"l":8.51,"n":186,"o":8.54,"t":"2026-09-29T16:00:00Z","v":17759,"vw":8.536158},{"c":8.53,"h":8.53,"l":8.51,"n":155,"o":8.515,"t":"2026-09-29T16:15:00Z","v":11355,"vw":8.51867},{"c":8.54,"h":8.555,"l":8.525,"n":75,"o":8.525,"t":"2026-09-29T16:30:00Z","v":4918,"vw":8.532853},{"c":8.55,"h":8.56,"l":8.53,"n":103,"o":8.54,"t":"2026-09-29T16:45:00Z","v":8970,"vw":8.549198},{"c":8.54,"h":8.56,"l":8.54,"n":85,"o":8.55,"t":"2026-09-29T17:00:00Z","v":4726,"vw":8.546373},{"c":8.56,"h":8.56,"l":8.53,"n":83,"o":8.54,"t":"2026-09-29T17:15:00Z","v":5153,"vw":8.544238},{"c":8.55,"h":8.56,"l":8.5448,"n":66,"o":8.5448,"t":"2026-09-29T17:30:00Z","v":3492,"vw":8.552017},{"c":8.55,"h":8.56,"l":8.55,"n":78,"o":8.55,"t":"2026-09-29T17:45:00Z","v":3198,"vw":8.551728},{"c":8.55,"h":8.56,"l":8.54,"n":95,"o":8.56,"t":"2026-09-29T18:00:00Z","v":5702,"vw":8.55271},{"c":8.55,"h":8.56,"l":8.55,"n":95,"o":8.55,"t":"2026-09-29T18:15:00Z","v":5034,"vw":8.551561},{"c":8.565,"h":8.5699,"l":8.545,"n":119,"o":8.545,"t":"2026-09-29T18:30:00Z","v":5630,"vw":8.559237},{"c":8.56,"h":8.57,"l":8.555,"n":105,"o":8.56,"t":"2026-09-29T18:45:00Z","v":4206,"vw":8.558666},{"c":8.555,"h":8.57,"l":8.55,"n":82,"o":8.57,"t":"2026-09-29T19:00:00Z","v":3554,"vw":8.558199},{"c":8.555,"h":8.555,"l":8.545,"n":113,"o":8.55,"t":"2026-09-29T19:15:00Z","v":5077,"vw":8.551154},{"c":8.565,"h":8.565,"l":8.55,"n":169,"o":8.555,"t":"2026-09-29T19:30:00Z","v":7406,"vw":8.559163},{"c":8.55,"h":8.57,"l":8.55,"n":584,"o":8.565,"t":"2026-09-29T19:45:00Z","v":32608,"vw":8.55936},{"c":8.55,"h":8.55,"l":8.55,"n":6,"o":8.55,"t":"2026-09-29T20:00:00Z","v":57852,"vw":8.55},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-30T08:00:00Z","v":300,"vw":8.6},{"c":8.55,"h":8.585,"l":8.46,"n":65,"o":8.55,"t":"2026-09-30T13:30:00Z","v":5047,"vw":8.548408},{"c":8.525,"h":8.56,"l":8.525,"n":35,"o":8.56,"t":"2026-09-30T13:45:00Z","v":3759,"vw":8.541231},{"c":8.57,"h":8.57,"l":8.53,"n":34,"o":8.53,"t":"2026-09-30T14:00:00Z","v":1796,"vw":8.540679},{"c":8.55,"h":8.57,"l":8.54,"n":65,"o":8.565,"t":"2026-09-30T14:15:00Z","v":3810,"vw":8.549844},{"c":8.54,"h":8.57,"l":8.54,"n":43,"o":8.56,"t":"2026-09-30T14:30:00Z","v":1888,"vw":8.551421},{"c":8.56,"h":8.56,"l":8.5301,"n":20,"o":8.545,"t":"2026-09-30T14:45:00Z","v":3378,"vw":8.53986},{"c":8.55,"h":8.56,"l":8.55,"n":24,"o":8.555,"t":"2026-09-30T15:00:00Z","v":1856,"vw":8.558529},{"c":8.55,"h":8.56,"l":8.54,"n":163,"o":8.555,"t":"2026-09-30T15:15:00Z","v":9718,"vw":8.549822},{"c":8.55,"h":8.55,"l":8.525,"n":58,"o":8.535,"t":"2026-09-30T15:30:00Z","v":5376,"vw":8.547993},{"c":8.55,"h":8.555,"l":8.55,"n":39,"o":8.55,"t":"2026-09-30T16:00:00Z","v":2500,"vw":8.550641},{"c":8.55,"h":8.56,"l":8.55,"n":73,"o":8.55,"t":"2026-09-30T16:15:00Z","v":3559,"vw":8.551882},{"c":8.55,"h":8.55,"l":8.55,"n":19,"o":8.55,"t":"2026-09-30T16:30:00Z","v":1071,"vw":8.55},{"c":8.57,"h":8.57,"l":8.56,"n":70,"o":8.56,"t":"2026-09-30T16:45:00Z","v":3617,"vw":8.561265},{"c":8.575,"h":8.575,"l":8.57,"n":69,"o":8.57,"t":"2026-09-30T17:00:00Z","v":3726,"vw":8.573529},{"c":8.555,"h":8.57,"l":8.555,"n":84,"o":8.57,"t":"2026-09-30T17:15:00Z","v":3249,"vw":8.560149},{"c":8.555,"h":8.555,"l":8.555,"n":19,"o":8.555,"t":"2026-09-30T17:30:00Z","v":462,"vw":8.555},{"c":8.555,"h":8.56,"l":8.55,"n":41,"o":8.56,"t":"2026-09-30T17:45:00Z","v":1996,"vw":8.55708},{"c":8.555,"h":8.555,"l":8.5538,"n":28,"o":8.555,"t":"2026-09-30T18:00:00Z","v":1656,"vw":8.55423},{"c":8.555,"h":8.56,"l":8.55,"n":108,"o":8.555,"t":"2026-09-30T18:15:00Z","v":7043,"vw":8.556991},{"c":8.565,"h":8.565,"l":8.555,"n":57,"o":8.555,"t":"2026-09-30T18:30:00Z","v":3037,"vw":8.559272},{"c":8.56,"h":8.57,"l":8.56,"n":47,"o":8.57,"t":"2026-09-30T18:45:00Z","v":915,"vw":8.564813},{"c":8.555,"h":8.56,"l":8.55,"n":76,"o":8.56,"t":"2026-09-30T19:00:00Z","v":3617,"vw":8.556663},{"c":8.565,"h":8.565,"l":8.555,"n":52,"o":8.555,"t":"2026-09-30T19:15:00Z","v":2426,"vw":8.559151},{"c":8.59,"h":8.6,"l":8.565,"n":358,"o":8.565,"t":"2026-09-30T19:30:00Z","v":29795,"vw":8.579314},{"c":8.59,"h":8.6,"l":8.575,"n":568,"o":8.59,"t":"2026-09-30T19:45:00Z","v":33143,"vw":8.584913},{"c":8.56,"h":8.59,"l":8.56,"n":7,"o":8.59,"t":"2026-09-30T20:00:00Z","v":89239,"vw":8.589966},{"c":8.475,"h":8.59,"l":8.475,"n":76,"o":8.59,"t":"2026-10-01T13:30:00Z","v":4238,"vw":8.537008},{"c":8.51,"h":8.52,"l":8.475,"n":207,"o":8.5,"t":"2026-10-01T13:45:00Z","v":12447,"vw":8.503988},{"c":8.5,"h":8.51,"l":8.48,"n":337,"o":8.51,"t":"2026-10-01T14:00:00Z","v":41999,"vw":8.497083},{"c":8.515,"h":8.53,"l":8.5,"n":149,"o":8.505,"t":"2026-10-01T14:15:00Z","v":10180,"vw":8.513193},{"c":8.54,"h":8.55,"l":8.515,"n":48,"o":8.515,"t":"2026-10-01T14:30:00Z","v":3094,"vw":8.533825},{"c":8.535,"h":8.55,"l":8.53,"n":49,"o":8.53,"t":"2026-10-01T14:45:00Z","v":4149,"vw":8.537516},{"c":8.51,"h":8.52,"l":8.51,"n":32,"o":8.52,"t":"2026-10-01T15:00:00Z","v":2022,"vw":8.512331},{"c":8.53,"h":8.53,"l":8.52,"n":31,"o":8.52,"t":"2026-10-01T15:15:00Z","v":1495,"vw":8.525909},{"c":8.535,"h":8.55,"l":8.52,"n":98,"o":8.53,"t":"2026-10-01T15:30:00Z","v":4109,"vw":8.534178},{"c":8.55,"h":8.55,"l":8.535,"n":142,"o":8.54,"t":"2026-10-01T15:45:00Z","v":8411,"vw":8.540346},{"c":8.56,"h":8.57,"l":8.55,"n":49,"o":8.56,"t":"2026-10-01T16:00:00Z","v":2938,"vw":8.56085},{"c":8.5939,"h":8.5939,"l":8.59,"n":40,"o":8.59,"t":"2026-10-01T16:15:00Z","v":834,"vw":8.592887},{"c":8.605,"h":8.61,"l":8.6,"n":152,"o":8.6,"t":"2026-10-01T16:30:00Z","v":5881,"vw":8.607986},{"c":8.595,"h":8.615,"l":8.59,"n":253,"o":8.61,"t":"2026-10-01T16:45:00Z","v":15386,"vw":8.608162},{"c":8.595,"h":8.595,"l":8.59,"n":93,"o":8.595,"t":"2026-10-01T17:00:00Z","v":3461,"vw":8.59235},{"c":8.625,"h":8.625,"l":8.59,"n":87,"o":8.6,"t":"2026-10-01T17:15:00Z","v":4902,"vw":8.602709},{"c":8.625,"h":8.625,"l":8.62,"n":83,"o":8.625,"t":"2026-10-01T17:30:00Z","v":3238,"vw":8.62432},{"c":8.61,"h":8.63,"l":8.61,"n":82,"o":8.625,"t":"2026-10-01T17:45:00Z","v":5023,"vw":8.619103},{"c":8.62,"h":8.62,"l":8.605,"n":105,"o":8.61,"t":"2026-10-01T18:00:00Z","v":5164,"vw":8.61113},{"c":8.635,"h":8.64,"l":8.62,"n":67,"o":8.62,"t":"2026-10-01T18:15:00Z","v":3761,"vw":8.63},{"c":8.635,"h":8.64,"l":8.635,"n":160,"o":8.635,"t":"2026-10-01T18:30:00Z","v":8605,"vw":8.637672},{"c":8.635,"h":8.64,"l":8.625,"n":114,"o":8.63,"t":"2026-10-01T18:45:00Z","v":4429,"vw":8.631626},{"c":8.62,"h":8.64,"l":8.61,"n":97,"o":8.635,"t":"2026-10-01T19:00:00Z","v":6175,"vw":8.624331},{"c":8.63,"h":8.63,"l":8.62,"n":83,"o":8.62,"t":"2026-10-01T19:15:00Z","v":4947,"vw":8.62603},{"c":8.62,"h":8.6399,"l":8.615,"n":147,"o":8.635,"t":"2026-10-01T19:30:00Z","v":8519,"vw":8.629686},{"c":8.645,"h":8.66,"l":8.62,"n":645,"o":8.62,"t":"2026-10-01T19:45:00Z","v":44100,"vw":8.641952},{"c":8.8,"h":8.8,"l":8.63,"n":9,"o":8.63,"t":"2026-10-01T20:00:00Z","v":84314,"vw":8.633255},{"c":8.8,"h":8.85,"l":8.73,"n":56,"o":8.73,"t":"2026-10-02T13:30:00Z","v":15672,"vw":8.755379},{"c":8.74,"h":8.8499,"l":8.74,"n":92,"o":8.81,"t":"2026-10-02T13:45:00Z","v":21949,"vw":8.803598},{"c":8.71,"h":8.755,"l":8.71,"n":71,"o":8.755,"t":"2026-10-02T14:00:00Z","v":4156,"vw":8.7308},{"c":8.72,"h":8.72,"l":8.705,"n":103,"o":8.71,"t":"2026-10-02T14:15:00Z","v":7238,"vw":8.716403},{"c":8.71,"h":8.71,"l":8.69,"n":76,"o":8.71,"t":"2026-10-02T14:30:00Z","v":4402,"vw":8.701398},{"c":8.7,"h":8.72,"l":8.7,"n":25,"o":8.705,"t":"2026-10-02T14:45:00Z","v":1055,"vw":8.713125},{"c":8.63,"h":8.6728,"l":8.625,"n":64,"o":8.6728,"t":"2026-10-02T15:00:00Z","v":4692,"vw":8.648053},{"c":8.64,"h":8.64,"l":8.62,"n":113,"o":8.63,"t":"2026-10-02T15:15:00Z","v":6093,"vw":8.626946},{"c":8.6486,"h":8.6486,"l":8.63,"n":34,"o":8.63,"t":"2026-10-02T15:30:00Z","v":2376,"vw":8.63666},{"c":8.63,"h":8.635,"l":8.6121,"n":70,"o":8.63,"t":"2026-10-02T15:45:00Z","v":3909,"vw":8.628629},{"c":8.62,"h":8.625,"l":8.61,"n":63,"o":8.625,"t":"2026-10-02T16:00:00Z","v":1675,"vw":8.6185},{"c":8.59,"h":8.61,"l":8.59,"n":77,"o":8.61,"t":"2026-10-02T16:30:00Z","v":2661,"vw":8.595461},{"c":8.59,"h":8.6,"l":8.59,"n":43,"o":8.595,"t":"2026-10-02T16:45:00Z","v":1810,"vw":8.597588},{"c":8.57,"h":8.605,"l":8.57,"n":68,"o":8.6,"t":"2026-10-02T17:00:00Z","v":2781,"vw":8.59799},{"c":8.515,"h":8.57,"l":8.515,"n":227,"o":8.56,"t":"2026-10-02T17:15:00Z","v":15419,"vw":8.546485},{"c":8.535,"h":8.535,"l":8.52,"n":154,"o":8.52,"t":"2026-10-02T17:30:00Z","v":6149,"vw":8.529839},{"c":8.53,"h":8.535,"l":8.53,"n":27,"o":8.535,"t":"2026-10-02T17:45:00Z","v":707,"vw":8.534},{"c":8.52,"h":8.535,"l":8.52,"n":146,"o":8.53,"t":"2026-10-02T18:00:00Z","v":6138,"vw":8.529274},{"c":8.515,"h":8.52,"l":8.505,"n":126,"o":8.52,"t":"2026-10-02T18:15:00Z","v":17533,"vw":8.512631},{"c":8.53,"h":8.535,"l":8.51,"n":161,"o":8.51,"t":"2026-10-02T18:30:00Z","v":8947,"vw":8.516948},{"c":8.53,"h":8.545,"l":8.53,"n":150,"o":8.53,"t":"2026-10-02T18:45:00Z","v":7372,"vw":8.537697},{"c":8.535,"h":8.5405,"l":8.53,"n":103,"o":8.53,"t":"2026-10-02T19:00:00Z","v":6593,"vw":8.536039},{"c":8.525,"h":8.54,"l":8.52,"n":153,"o":8.54,"t":"2026-10-02T19:15:00Z","v":10417,"vw":8.530083},{"c":8.5,"h":8.53,"l":8.5,"n":307,"o":8.525,"t":"2026-10-02T19:30:00Z","v":29988,"vw":8.517305},{"c":8.505,"h":8.52,"l":8.495,"n":829,"o":8.505,"t":"2026-10-02T19:45:00Z","v":70940,"vw":8.503516},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-02T20:00:00Z","v":97878,"vw":8.5},{"c":8.51,"h":8.55,"l":8.5,"n":100,"o":8.5,"t":"2026-10-05T13:30:00Z","v":9941,"vw":8.513413},{"c":8.51,"h":8.52,"l":8.51,"n":47,"o":8.51,"t":"2026-10-05T13:45:00Z","v":3054,"vw":8.5144},{"c":8.52,"h":8.525,"l":8.495,"n":165,"o":8.5,"t":"2026-10-05T14:00:00Z","v":9510,"vw":8.505149},{"c":8.505,"h":8.53,"l":8.505,"n":91,"o":8.53,"t":"2026-10-05T14:15:00Z","v":3826,"vw":8.514697},{"c":8.5,"h":8.5085,"l":8.495,"n":100,"o":8.505,"t":"2026-10-05T14:30:00Z","v":7525,"vw":8.502025},{"c":8.505,"h":8.505,"l":8.5,"n":67,"o":8.505,"t":"2026-10-05T14:45:00Z","v":2711,"vw":8.501971},{"c":8.505,"h":8.52,"l":8.495,"n":339,"o":8.5,"t":"2026-10-05T15:00:00Z","v":25258,"vw":8.504975},{"c":8.505,"h":8.505,"l":8.5,"n":79,"o":8.5001,"t":"2026-10-05T15:15:00Z","v":9215,"vw":8.502521},{"c":8.505,"h":8.505,"l":8.5,"n":45,"o":8.5,"t":"2026-10-05T15:30:00Z","v":1809,"vw":8.503202},{"c":8.505,"h":8.505,"l":8.5,"n":54,"o":8.505,"t":"2026-10-05T15:45:00Z","v":2710,"vw":8.502872},{"c":8.505,"h":8.505,"l":8.475,"n":630,"o":8.5,"t":"2026-10-05T16:00:00Z","v":52070,"vw":8.497036},{"c":8.505,"h":8.505,"l":8.505,"n":42,"o":8.505,"t":"2026-10-05T16:15:00Z","v":1194,"vw":8.505},{"c":8.505,"h":8.505,"l":8.505,"n":46,"o":8.505,"t":"2026-10-05T16:30:00Z","v":1361,"vw":8.505},{"c":8.5,"h":8.505,"l":8.5,"n":70,"o":8.505,"t":"2026-10-05T16:45:00Z","v":2997,"vw":8.50422},{"c":8.49,"h":8.505,"l":8.48,"n":549,"o":8.5,"t":"2026-10-05T17:00:00Z","v":57303,"vw":8.497228},{"c":8.455,"h":8.5,"l":8.455,"n":255,"o":8.49,"t":"2026-10-05T17:15:00Z","v":17359,"vw":8.484002},{"c":8.475,"h":8.475,"l":8.45,"n":143,"o":8.45,"t":"2026-10-05T17:30:00Z","v":8342,"vw":8.463708},{"c":8.45,"h":8.48,"l":8.45,"n":142,"o":8.48,"t":"2026-10-05T17:45:00Z","v":9564,"vw":8.461647},{"c":8.45,"h":8.46,"l":8.45,"n":128,"o":8.45,"t":"2026-10-05T18:00:00Z","v":7161,"vw":8.452177},{"c":8.46,"h":8.47,"l":8.45,"n":170,"o":8.45,"t":"2026-10-05T18:15:00Z","v":10472,"vw":8.459089},{"c":8.468,"h":8.47,"l":8.455,"n":123,"o":8.46,"t":"2026-10-05T18:30:00Z","v":8010,"vw":8.463282},{"c":8.475,"h":8.48,"l":8.46,"n":251,"o":8.465,"t":"2026-10-05T18:45:00Z","v":16256,"vw":8.469377},{"c":8.475,"h":8.475,"l":8.45,"n":303,"o":8.47,"t":"2026-10-05T19:00:00Z","v":23061,"vw":8.461792},{"c":8.475,"h":8.49,"l":8.47,"n":179,"o":8.475,"t":"2026-10-05T19:15:00Z","v":13726,"vw":8.479773},{"c":8.48,"h":8.49,"l":8.45,"n":427,"o":8.475,"t":"2026-10-05T19:30:00Z","v":40789,"vw":8.465203},{"c":8.48,"h":8.48,"l":8.445,"n":1111,"o":8.48,"t":"2026-10-05T19:45:00Z","v":111741,"vw":8.467554},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-05T20:00:00Z","v":62355,"vw":8.46},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-05T20:45:00Z","v":237,"vw":8.42},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-06T10:00:00Z","v":902,"vw":8.44},{"c":8.49,"h":8.51,"l":8.475,"n":210,"o":8.5,"t":"2026-10-06T13:30:00Z","v":14481,"vw":8.497464},{"c":8.49,"h":8.49,"l":8.485,"n":8,"o":8.485,"t":"2026-10-06T13:45:00Z","v":514,"vw":8.488333},{"c":8.52,"h":8.52,"l":8.5,"n":64,"o":8.5,"t":"2026-10-06T14:00:00Z","v":5770,"vw":8.504263},{"c":8.48,"h":8.5103,"l":8.48,"n":110,"o":8.51,"t":"2026-10-06T14:15:00Z","v":11203,"vw":8.502843},{"c":8.489,"h":8.5,"l":8.47,"n":30,"o":8.47,"t":"2026-10-06T14:30:00Z","v":1752,"vw":8.484312},{"c":8.4845,"h":8.5,"l":8.4845,"n":17,"o":8.5,"t":"2026-10-06T14:45:00Z","v":691,"vw":8.4887},{"c":8.5,"h":8.5101,"l":8.5,"n":42,"o":8.51,"t":"2026-10-06T15:00:00Z","v":2314,"vw":8.509464},{"c":8.5,"h":8.5,"l":8.4965,"n":39,"o":8.5,"t":"2026-10-06T15:15:00Z","v":1638,"vw":8.499459},{"c":8.49,"h":8.5,"l":8.49,"n":30,"o":8.5,"t":"2026-10-06T15:30:00Z","v":488,"vw":8.495},{"c":8.5,"h":8.5,"l":8.5,"n":9,"o":8.5,"t":"2026-10-06T15:45:00Z","v":269,"vw":8.5},{"c":8.48,"h":8.5,"l":8.48,"n":44,"o":8.49,"t":"2026-10-06T16:00:00Z","v":1683,"vw":8.489091},{"c":8.48,"h":8.485,"l":8.48,"n":8,"o":8.485,"t":"2026-10-06T16:15:00Z","v":482,"vw":8.4825},{"c":8.475,"h":8.49,"l":8.475,"n":75,"o":8.48,"t":"2026-10-06T16:45:00Z","v":4122,"vw":8.483713},{"c":8.47,"h":8.475,"l":8.47,"n":119,"o":8.47,"t":"2026-10-06T17:00:00Z","v":8117,"vw":8.470684},{"c":8.465,"h":8.475,"l":8.46,"n":83,"o":8.475,"t":"2026-10-06T17:15:00Z","v":3882,"vw":8.463328},{"c":8.455,"h":8.4601,"l":8.455,"n":24,"o":8.4601,"t":"2026-10-06T17:30:00Z","v":1526,"vw":8.459669},{"c":8.46,"h":8.465,"l":8.46,"n":37,"o":8.46,"t":"2026-10-06T17:45:00Z","v":2324,"vw":8.460523},{"c":8.465,"h":8.465,"l":8.46,"n":19,"o":8.465,"t":"2026-10-06T18:00:00Z","v":653,"vw":8.46375},{"c":8.445,"h":8.455,"l":8.445,"n":159,"o":8.45,"t":"2026-10-06T18:15:00Z","v":9202,"vw":8.45},{"c":8.43,"h":8.44,"l":8.43,"n":56,"o":8.44,"t":"2026-10-06T18:30:00Z","v":3122,"vw":8.431401},{"c":8.435,"h":8.435,"l":8.43,"n":60,"o":8.43,"t":"2026-10-06T18:45:00Z","v":3136,"vw":8.430206},{"c":8.46,"h":8.46,"l":8.435,"n":178,"o":8.435,"t":"2026-10-06T19:00:00Z","v":11392,"vw":8.451065},{"c":8.45,"h":8.47,"l":8.45,"n":133,"o":8.46,"t":"2026-10-06T19:15:00Z","v":8573,"vw":8.4581},{"c":8.455,"h":8.5,"l":8.45,"n":576,"o":8.45,"t":"2026-10-06T19:30:00Z","v":44471,"vw":8.474923},{"c":8.31,"h":8.45,"l":8.305,"n":1243,"o":8.45,"t":"2026-10-06T19:45:00Z","v":78183,"vw":8.367487},{"c":8.33,"h":8.33,"l":8.31,"n":15,"o":8.31,"t":"2026-10-06T20:00:00Z","v":33385,"vw":8.312682},{"c":8.28,"h":8.3,"l":8.2,"n":293,"o":8.3,"t":"2026-10-07T13:30:00Z","v":28452,"vw":8.252622},{"c":8.34,"h":8.35,"l":8.285,"n":127,"o":8.29,"t":"2026-10-07T13:45:00Z","v":14403,"vw":8.330001},{"c":8.33,"h":8.35,"l":8.305,"n":307,"o":8.35,"t":"2026-10-07T14:00:00Z","v":21560,"vw":8.332528},{"c":8.29,"h":8.305,"l":8.285,"n":190,"o":8.3,"t":"2026-10-07T14:15:00Z","v":8676,"vw":8.294583},{"c":8.28,"h":8.31,"l":8.28,"n":191,"o":8.29,"t":"2026-10-07T14:30:00Z","v":10925,"vw":8.294295},{"c":8.28,"h":8.3,"l":8.28,"n":88,"o":8.285,"t":"2026-10-07T14:45:00Z","v":4721,"vw":8.29481},{"c":8.295,"h":8.3,"l":8.275,"n":113,"o":8.28,"t":"2026-10-07T15:00:00Z","v":4250,"vw":8.282529},{"c":8.31,"h":8.31,"l":8.285,"n":88,"o":8.295,"t":"2026-10-07T15:15:00Z","v":5627,"vw":8.29716},{"c":8.32,"h":8.335,"l":8.32,"n":122,"o":8.32,"t":"2026-10-07T15:30:00Z","v":3890,"vw":8.327775},{"c":8.33,"h":8.33,"l":8.31,"n":87,"o":8.32,"t":"2026-10-07T15:45:00Z","v":2057,"vw":8.32125},{"c":8.31,"h":8.33,"l":8.3,"n":62,"o":8.33,"t":"2026-10-07T16:00:00Z","v":3780,"vw":8.326681},{"c":8.32,"h":8.32,"l":8.31,"n":67,"o":8.31,"t":"2026-10-07T16:15:00Z","v":2321,"vw":8.318455},{"c":8.335,"h":8.335,"l":8.32,"n":24,"o":8.33,"t":"2026-10-07T16:30:00Z","v":2532,"vw":8.322057},{"c":8.34,"h":8.36,"l":8.34,"n":110,"o":8.34,"t":"2026-10-07T16:45:00Z","v":4309,"vw":8.345832},{"c":8.33,"h":8.33,"l":8.31,"n":92,"o":8.3299,"t":"2026-10-07T17:00:00Z","v":5148,"vw":8.324374},{"c":8.365,"h":8.365,"l":8.335,"n":357,"o":8.335,"t":"2026-10-07T17:15:00Z","v":16819,"vw":8.346705},{"c":8.355,"h":8.365,"l":8.35,"n":138,"o":8.36,"t":"2026-10-07T17:30:00Z","v":5561,"vw":8.358207},{"c":8.34,"h":8.355,"l":8.34,"n":117,"o":8.355,"t":"2026-10-07T17:45:00Z","v":4093,"vw":8.35},{"c":8.345,"h":8.345,"l":8.335,"n":144,"o":8.34,"t":"2026-10-07T18:00:00Z","v":4780,"vw":8.336857},{"c":8.34,"h":8.345,"l":8.34,"n":79,"o":8.345,"t":"2026-10-07T18:15:00Z","v":2450,"vw":8.342346},{"c":8.34,"h":8.345,"l":8.34,"n":19,"o":8.34,"t":"2026-10-07T18:30:00Z","v":374,"vw":8.341667},{"c":8.315,"h":8.32,"l":8.305,"n":79,"o":8.32,"t":"2026-10-07T18:45:00Z","v":2532,"vw":8.310669},{"c":8.305,"h":8.31,"l":8.3,"n":57,"o":8.31,"t":"2026-10-07T19:00:00Z","v":1301,"vw":8.307219},{"c":8.295,"h":8.3,"l":8.28,"n":219,"o":8.3,"t":"2026-10-07T19:15:00Z","v":9070,"vw":8.290722},{"c":8.285,"h":8.3,"l":8.285,"n":176,"o":8.29,"t":"2026-10-07T19:30:00Z","v":10002,"vw":8.2899},{"c":8.315,"h":8.32,"l":8.25,"n":1274,"o":8.28,"t":"2026-10-07T19:45:00Z","v":75080,"vw":8.295325},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-07T20:00:00Z","v":38546,"vw":8.31},{"c":8.3,"h":8.34,"l":8.29,"n":56,"o":8.3,"t":"2026-10-08T13:30:00Z","v":3014,"vw":8.309281},{"c":8.36,"h":8.36,"l":8.32,"n":18,"o":8.32,"t":"2026-10-08T13:45:00Z","v":1395,"vw":8.337037},{"c":8.355,"h":8.36,"l":8.35,"n":26,"o":8.36,"t":"2026-10-08T14:00:00Z","v":1528,"vw":8.3515},{"c":8.33,"h":8.37,"l":8.325,"n":91,"o":8.355,"t":"2026-10-08T14:15:00Z","v":5541,"vw":8.350723},{"c":8.305,"h":8.345,"l":8.305,"n":77,"o":8.33,"t":"2026-10-08T14:30:00Z","v":2316,"vw":8.326207},{"c":8.29,"h":8.32,"l":8.29,"n":22,"o":8.32,"t":"2026-10-08T14:45:00Z","v":1042,"vw":8.30252},{"c":8.27,"h":8.29,"l":8.27,"n":22,"o":8.29,"t":"2026-10-08T15:00:00Z","v":806,"vw":8.275},{"c":8.265,"h":8.265,"l":8.25,"n":40,"o":8.25,"t":"2026-10-08T15:15:00Z","v":1736,"vw":8.258234},{"c":8.265,"h":8.265,"l":8.262,"n":42,"o":8.265,"t":"2026-10-08T15:30:00Z","v":1594,"vw":8.2635},{"c":8.235,"h":8.265,"l":8.235,"n":162,"o":8.265,"t":"2026-10-08T15:45:00Z","v":16175,"vw":8.248322},{"c":8.235,"h":8.245,"l":8.23,"n":98,"o":8.23,"t":"2026-10-08T16:00:00Z","v":4677,"vw":8.237206},{"c":8.245,"h":8.29,"l":8.235,"n":139,"o":8.24,"t":"2026-10-08T16:15:00Z","v":9754,"vw":8.259012},{"c":8.23,"h":8.245,"l":8.23,"n":90,"o":8.245,"t":"2026-10-08T16:30:00Z","v":4838,"vw":8.235786},{"c":8.265,"h":8.27,"l":8.215,"n":167,"o":8.215,"t":"2026-10-08T16:45:00Z","v":9678,"vw":8.231173},{"c":8.3,"h":8.3,"l":8.265,"n":95,"o":8.27,"t":"2026-10-08T17:00:00Z","v":4678,"vw":8.281017},{"c":8.27,"h":8.315,"l":8.26,"n":285,"o":8.29,"t":"2026-10-08T17:15:00Z","v":27437,"vw":8.289556},{"c":8.305,"h":8.305,"l":8.275,"n":122,"o":8.275,"t":"2026-10-08T17:30:00Z","v":6153,"vw":8.287447},{"c":8.315,"h":8.32,"l":8.295,"n":117,"o":8.3003,"t":"2026-10-08T17:45:00Z","v":8505,"vw":8.303508},{"c":8.325,"h":8.325,"l":8.315,"n":48,"o":8.315,"t":"2026-10-08T18:00:00Z","v":1963,"vw":8.322308},{"c":8.305,"h":8.325,"l":8.305,"n":78,"o":8.325,"t":"2026-10-08T18:15:00Z","v":4494,"vw":8.317099},{"c":8.33,"h":8.35,"l":8.3,"n":190,"o":8.305,"t":"2026-10-08T18:30:00Z","v":14565,"vw":8.319807},{"c":8.335,"h":8.34,"l":8.33,"n":93,"o":8.335,"t":"2026-10-08T18:45:00Z","v":3528,"vw":8.335},{"c":8.325,"h":8.335,"l":8.325,"n":82,"o":8.335,"t":"2026-10-08T19:00:00Z","v":4769,"vw":8.331626},{"c":8.36,"h":8.36,"l":8.325,"n":185,"o":8.325,"t":"2026-10-08T19:15:00Z","v":16999,"vw":8.342512},{"c":8.33,"h":8.355,"l":8.33,"n":142,"o":8.355,"t":"2026-10-08T19:30:00Z","v":7078,"vw":8.344617},{"c":8.3,"h":8.34,"l":8.295,"n":763,"o":8.335,"t":"2026-10-08T19:45:00Z","v":52594,"vw":8.310788},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-08T20:00:00Z","v":40918,"vw":8.31},{"c":8.25,"h":8.32,"l":8.24,"n":56,"o":8.32,"t":"2026-10-09T13:30:00Z","v":3242,"vw":8.277795},{"c":8.23,"h":8.25,"l":8.17,"n":274,"o":8.23,"t":"2026-10-09T13:45:00Z","v":17401,"vw":8.211558},{"c":8.22,"h":8.25,"l":8.215,"n":35,"o":8.215,"t":"2026-10-09T14:00:00Z","v":2210,"vw":8.235294},{"c":8.23,"h":8.25,"l":8.23,"n":70,"o":8.24,"t":"2026-10-09T14:15:00Z","v":3559,"vw":8.236879},{"c":8.24,"h":8.245,"l":8.2001,"n":94,"o":8.24,"t":"2026-10-09T14:30:00Z","v":4878,"vw":8.221123},{"c":8.235,"h":8.24,"l":8.235,"n":14,"o":8.24,"t":"2026-10-09T14:45:00Z","v":550,"vw":8.23625},{"c":8.245,"h":8.25,"l":8.2303,"n":94,"o":8.24,"t":"2026-10-09T15:00:00Z","v":3665,"vw":8.240716},{"c":8.23,"h":8.245,"l":8.23,"n":35,"o":8.245,"t":"2026-10-09T15:15:00Z","v":1936,"vw":8.238571},{"c":8.22,"h":8.225,"l":8.215,"n":74,"o":8.22,"t":"2026-10-09T15:30:00Z","v":3236,"vw":8.22},{"c":8.23,"h":8.23,"l":8.215,"n":25,"o":8.215,"t":"2026-10-09T15:45:00Z","v":1258,"vw":8.220753},{"c":8.21,"h":8.225,"l":8.21,"n":74,"o":8.225,"t":"2026-10-09T16:00:00Z","v":2893,"vw":8.219684},{"c":8.21,"h":8.22,"l":8.21,"n":42,"o":8.21,"t":"2026-10-09T16:15:00Z","v":2127,"vw":8.214304},{"c":8.215,"h":8.22,"l":8.21,"n":18,"o":8.22,"t":"2026-10-09T16:30:00Z","v":518,"vw":8.215},{"c":8.23,"h":8.26,"l":8.21,"n":135,"o":8.21,"t":"2026-10-09T16:45:00Z","v":9324,"vw":8.229187},{"c":8.25,"h":8.25,"l":8.23,"n":46,"o":8.23,"t":"2026-10-09T17:00:00Z","v":3323,"vw":8.236223},{"c":8.25,"h":8.255,"l":8.25,"n":7,"o":8.255,"t":"2026-10-09T17:15:00Z","v":312,"vw":8.2525},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-09T17:45:00Z","v":102,"vw":8.25},{"c":8.22,"h":8.255,"l":8.22,"n":232,"o":8.25,"t":"2026-10-09T18:00:00Z","v":36117,"vw":8.236944},{"c":8.205,"h":8.21,"l":8.205,"n":62,"o":8.21,"t":"2026-10-09T18:15:00Z","v":2859,"vw":8.206071},{"c":8.205,"h":8.205,"l":8.2,"n":35,"o":8.205,"t":"2026-10-09T18:30:00Z","v":2019,"vw":8.202609},{"c":8.2,"h":8.22,"l":8.1989,"n":169,"o":8.21,"t":"2026-10-09T18:45:00Z","v":10162,"vw":8.211989},{"c":8.23,"h":8.23,"l":8.19,"n":157,"o":8.195,"t":"2026-10-09T19:00:00Z","v":25248,"vw":8.203826},{"c":8.25,"h":8.25,"l":8.23,"n":106,"o":8.24,"t":"2026-10-09T19:15:00Z","v":20288,"vw":8.23412},{"c":8.25,"h":8.25,"l":8.24,"n":47,"o":8.24,"t":"2026-10-09T19:30:00Z","v":2362,"vw":8.244729},{"c":8.225,"h":8.245,"l":8.19,"n":776,"o":8.24,"t":"2026-10-09T19:45:00Z","v":26012,"vw":8.226482},{"c":8.24,"h":8.24,"l":8.23,"n":10,"o":8.23,"t":"2026-10-09T20:00:00Z","v":70428,"vw":8.230819},{"c":8.235,"h":8.275,"l":8.225,"n":96,"o":8.23,"t":"2026-10-12T13:30:00Z","v":17342,"vw":8.235845},{"c":8.23,"h":8.23,"l":8.225,"n":15,"o":8.225,"t":"2026-10-12T13:45:00Z","v":1193,"vw":8.229058},{"c":8.22,"h":8.22,"l":8.21,"n":46,"o":8.22,"t":"2026-10-12T14:00:00Z","v":2190,"vw":8.218235},{"c":8.19,"h":8.235,"l":8.19,"n":176,"o":8.235,"t":"2026-10-12T14:15:00Z","v":13327,"vw":8.207423},{"c":8.215,"h":8.22,"l":8.18,"n":175,"o":8.18,"t":"2026-10-12T14:30:00Z","v":23916,"vw":8.195229},{"c":8.235,"h":8.24,"l":8.2,"n":74,"o":8.215,"t":"2026-10-12T14:45:00Z","v":20697,"vw":8.207008},{"c":8.25,"h":8.25,"l":8.22,"n":112,"o":8.24,"t":"2026-10-12T15:00:00Z","v":7675,"vw":8.235273},{"c":8.26,"h":8.26,"l":8.24,"n":51,"o":8.24,"t":"2026-10-12T15:15:00Z","v":4615,"vw":8.242875},{"c":8.265,"h":8.27,"l":8.26,"n":50,"o":8.26,"t":"2026-10-12T15:30:00Z","v":2881,"vw":8.268753},{"c":8.26,"h":8.27,"l":8.26,"n":27,"o":8.27,"t":"2026-10-12T15:45:00Z","v":1029,"vw":8.263333},{"c":8.25,"h":8.27,"l":8.25,"n":47,"o":8.26,"t":"2026-10-12T16:00:00Z","v":2009,"vw":8.259091},{"c":8.275,"h":8.275,"l":8.26,"n":32,"o":8.26,"t":"2026-10-12T16:15:00Z","v":1446,"vw":8.268125},{"c":8.27,"h":8.27,"l":8.26,"n":30,"o":8.27,"t":"2026-10-12T16:30:00Z","v":809,"vw":8.264016},{"c":8.255,"h":8.265,"l":8.25,"n":35,"o":8.265,"t":"2026-10-12T16:45:00Z","v":1494,"vw":8.256429},{"c":8.255,"h":8.255,"l":8.24,"n":70,"o":8.25,"t":"2026-10-12T17:00:00Z","v":2425,"vw":8.248822},{"c":8.25,"h":8.255,"l":8.25,"n":31,"o":8.255,"t":"2026-10-12T17:15:00Z","v":2993,"vw":8.252753},{"c":8.24,"h":8.24,"l":8.24,"n":9,"o":8.24,"t":"2026-10-12T17:30:00Z","v":351,"vw":8.24},{"c":8.25,"h":8.25,"l":8.24,"n":146,"o":8.24,"t":"2026-10-12T17:45:00Z","v":3470,"vw":8.24555},{"c":8.25,"h":8.255,"l":8.25,"n":25,"o":8.255,"t":"2026-10-12T18:00:00Z","v":1331,"vw":8.25072},{"c":8.255,"h":8.255,"l":8.23,"n":94,"o":8.24,"t":"2026-10-12T18:15:00Z","v":4651,"vw":8.238393},{"c":8.26,"h":8.26,"l":8.255,"n":24,"o":8.255,"t":"2026-10-12T18:30:00Z","v":1061,"vw":8.25924},{"c":8.25,"h":8.26,"l":8.245,"n":43,"o":8.26,"t":"2026-10-12T18:45:00Z","v":3225,"vw":8.254096},{"c":8.23,"h":8.255,"l":8.23,"n":151,"o":8.25,"t":"2026-10-12T19:00:00Z","v":7338,"vw":8.242517},{"c":8.255,"h":8.255,"l":8.215,"n":250,"o":8.23,"t":"2026-10-12T19:15:00Z","v":60155,"vw":8.23421},{"c":8.265,"h":8.27,"l":8.255,"n":134,"o":8.255,"t":"2026-10-12T19:30:00Z","v":6443,"vw":8.260571},{"c":8.235,"h":8.265,"l":8.215,"n":723,"o":8.265,"t":"2026-10-12T19:45:00Z","v":36591,"vw":8.234205},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-12T20:00:00Z","v":37523,"vw":8.23},{"c":8.27,"h":8.275,"l":8.25,"n":42,"o":8.25,"t":"2026-10-13T13:30:00Z","v":2905,"vw":8.259785},{"c":8.2,"h":8.26,"l":8.2,"n":52,"o":8.235,"t":"2026-10-13T13:45:00Z","v":2632,"vw":8.230098},{"c":8.16,"h":8.21,"l":8.15,"n":307,"o":8.2,"t":"2026-10-13T14:00:00Z","v":22912,"vw":8.191422},{"c":8.21,"h":8.21,"l":8.15,"n":166,"o":8.155,"t":"2026-10-13T14:15:00Z","v":18412,"vw":8.178494},{"c":8.2,"h":8.205,"l":8.2,"n":82,"o":8.2,"t":"2026-10-13T14:30:00Z","v":7422,"vw":8.200126},{"c":8.205,"h":8.205,"l":8.2,"n":50,"o":8.2,"t":"2026-10-13T14:45:00Z","v":2561,"vw":8.202948},{"c":8.21,"h":8.21,"l":8.2,"n":85,"o":8.2,"t":"2026-10-13T15:00:00Z","v":3230,"vw":8.206272},{"c":8.23,"h":8.23,"l":8.21,"n":117,"o":8.21,"t":"2026-10-13T15:15:00Z","v":8754,"vw":8.219301},{"c":8.22,"h":8.24,"l":8.22,"n":24,"o":8.225,"t":"2026-10-13T15:30:00Z","v":2451,"vw":8.235655},{"c":8.195,"h":8.2039,"l":8.195,"n":52,"o":8.2,"t":"2026-10-13T16:00:00Z","v":3290,"vw":8.200701},{"c":8.18,"h":8.195,"l":8.18,"n":32,"o":8.195,"t":"2026-10-13T16:15:00Z","v":4364,"vw":8.186044},{"c":8.18,"h":8.18,"l":8.18,"n":18,"o":8.18,"t":"2026-10-13T16:30:00Z","v":930,"vw":8.18},{"c":8.195,"h":8.195,"l":8.19,"n":62,"o":8.19,"t":"2026-10-13T16:45:00Z","v":2816,"vw":8.190892},{"c":8.19,"h":8.195,"l":8.175,"n":133,"o":8.195,"t":"2026-10-13T17:00:00Z","v":10348,"vw":8.186699},{"c":8.18,"h":8.185,"l":8.18,"n":12,"o":8.18,"t":"2026-10-13T17:15:00Z","v":522,"vw":8.1825},{"c":8.185,"h":8.185,"l":8.18,"n":31,"o":8.18,"t":"2026-10-13T17:30:00Z","v":836,"vw":8.181667},{"c":8.17,"h":8.19,"l":8.17,"n":59,"o":8.185,"t":"2026-10-13T17:45:00Z","v":6771,"vw":8.187344},{"c":8.2,"h":8.2,"l":8.17,"n":112,"o":8.17,"t":"2026-10-13T18:00:00Z","v":6604,"vw":8.185812},{"c":8.175,"h":8.195,"l":8.175,"n":59,"o":8.19,"t":"2026-10-13T18:15:00Z","v":2856,"vw":8.187801},{"c":8.175,"h":8.18,"l":8.17,"n":26,"o":8.18,"t":"2026-10-13T18:30:00Z","v":996,"vw":8.174294},{"c":8.17,"h":8.17,"l":8.16,"n":83,"o":8.17,"t":"2026-10-13T18:45:00Z","v":4509,"vw":8.169509},{"c":8.18,"h":8.19,"l":8.1651,"n":54,"o":8.17,"t":"2026-10-13T19:00:00Z","v":2832,"vw":8.176331},{"c":8.18,"h":8.19,"l":8.18,"n":72,"o":8.185,"t":"2026-10-13T19:15:00Z","v":4566,"vw":8.183302},{"c":8.185,"h":8.185,"l":8.17,"n":151,"o":8.185,"t":"2026-10-13T19:30:00Z","v":9049,"vw":8.176537},{"c":8.17,"h":8.19,"l":8.15,"n":443,"o":8.18,"t":"2026-10-13T19:45:00Z","v":20296,"vw":8.168876},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-13T20:00:00Z","v":33126,"vw":8.16},{"c":8.06,"h":8.115,"l":8.05,"n":135,"o":8.09,"t":"2026-10-14T13:30:00Z","v":15490,"vw":8.069128},{"c":8.035,"h":8.06,"l":8.035,"n":154,"o":8.06,"t":"2026-10-14T13:45:00Z","v":28834,"vw":8.04949},{"c":8.03,"h":8.03,"l":8.01,"n":121,"o":8.02,"t":"2026-10-14T14:00:00Z","v":10477,"vw":8.023297},{"c":8.06,"h":8.06,"l":8.04,"n":49,"o":8.04,"t":"2026-10-14T14:15:00Z","v":4589,"vw":8.04657},{"c":8.08,"h":8.08,"l":8.07,"n":56,"o":8.07,"t":"2026-10-14T14:30:00Z","v":3637,"vw":8.071984},{"c":8.09,"h":8.1,"l":8.085,"n":106,"o":8.09,"t":"2026-10-14T14:45:00Z","v":6846,"vw":8.093929},{"c":8.06,"h":8.09,"l":8.06,"n":69,"o":8.09,"t":"2026-10-14T15:00:00Z","v":6323,"vw":8.069561},{"c":8.09,"h":8.09,"l":8.07,"n":54,"o":8.07,"t":"2026-10-14T15:15:00Z","v":6755,"vw":8.072442},{"c":8.105,"h":8.105,"l":8.09,"n":73,"o":8.1,"t":"2026-10-14T15:30:00Z","v":3227,"vw":8.096214},{"c":8.13,"h":8.13,"l":8.095,"n":49,"o":8.1,"t":"2026-10-14T15:45:00Z","v":3388,"vw":8.1228},{"c":8.13,"h":8.13,"l":8.13,"n":221,"o":8.13,"t":"2026-10-14T16:00:00Z","v":22442,"vw":8.13},{"c":8.12,"h":8.13,"l":8.115,"n":56,"o":8.13,"t":"2026-10-14T16:15:00Z","v":3084,"vw":8.124787},{"c":8.115,"h":8.12,"l":8.115,"n":21,"o":8.12,"t":"2026-10-14T16:30:00Z","v":1404,"vw":8.118145},{"c":8.1,"h":8.115,"l":8.1,"n":73,"o":8.11,"t":"2026-10-14T16:45:00Z","v":3558,"vw":8.103393},{"c":8.1,"h":8.105,"l":8.1,"n":82,"o":8.105,"t":"2026-10-14T17:00:00Z","v":3618,"vw":8.100717},{"c":8.09,"h":8.1,"l":8.09,"n":41,"o":8.095,"t":"2026-10-14T17:15:00Z","v":1973,"vw":8.095},{"c":8.09,"h":8.1,"l":8.085,"n":55,"o":8.09,"t":"2026-10-14T17:30:00Z","v":4847,"vw":8.090872},{"c":8.085,"h":8.095,"l":8.085,"n":48,"o":8.085,"t":"2026-10-14T17:45:00Z","v":2225,"vw":8.091047},{"c":8.08,"h":8.085,"l":8.08,"n":75,"o":8.08,"t":"2026-10-14T18:00:00Z","v":3416,"vw":8.080262},{"c":8.09,"h":8.095,"l":8.085,"n":71,"o":8.09,"t":"2026-10-14T18:15:00Z","v":3348,"vw":8.08875},{"c":8.12,"h":8.12,"l":8.065,"n":171,"o":8.095,"t":"2026-10-14T18:30:00Z","v":11850,"vw":8.087944},{"c":8.115,"h":8.115,"l":8.11,"n":62,"o":8.11,"t":"2026-10-14T18:45:00Z","v":4928,"vw":8.110484},{"c":8.115,"h":8.12,"l":8.11,"n":96,"o":8.11,"t":"2026-10-14T19:00:00Z","v":5271,"vw":8.11199},{"c":8.11,"h":8.12,"l":8.09,"n":572,"o":8.12,"t":"2026-10-14T19:15:00Z","v":42032,"vw":8.106191},{"c":8.12,"h":8.12,"l":8.08,"n":509,"o":8.111,"t":"2026-10-14T19:30:00Z","v":33547,"vw":8.107675},{"c":8.145,"h":8.15,"l":8.11,"n":830,"o":8.115,"t":"2026-10-14T19:45:00Z","v":49099,"vw":8.12827},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-14T20:00:00Z","v":33839,"vw":8.14},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T21:15:00Z","v":100,"vw":8.05},{"c":8.16,"h":8.21,"l":8.16,"n":32,"o":8.2,"t":"2026-10-15T13:30:00Z","v":3554,"vw":8.189199},{"c":8.205,"h":8.205,"l":8.15,"n":129,"o":8.16,"t":"2026-10-15T13:45:00Z","v":3469,"vw":8.173646},{"c":8.225,"h":8.245,"l":8.19,"n":112,"o":8.19,"t":"2026-10-15T14:00:00Z","v":4586,"vw":8.215132},{"c":8.25,"h":8.25,"l":8.215,"n":100,"o":8.215,"t":"2026-10-15T14:15:00Z","v":3264,"vw":8.237906},{"c":8.28,"h":8.29,"l":8.2401,"n":43,"o":8.2401,"t":"2026-10-15T14:30:00Z","v":1538,"vw":8.274774},{"c":8.25,"h":8.27,"l":8.25,"n":40,"o":8.265,"t":"2026-10-15T14:45:00Z","v":1239,"vw":8.2625},{"c":8.285,"h":8.29,"l":8.25,"n":71,"o":8.27,"t":"2026-10-15T15:00:00Z","v":8911,"vw":8.258143},{"c":8.28,"h":8.285,"l":8.27,"n":50,"o":8.285,"t":"2026-10-15T15:15:00Z","v":1459,"vw":8.278157},{"c":8.29,"h":8.2999,"l":8.28,"n":29,"o":8.28,"t":"2026-10-15T15:30:00Z","v":1797,"vw":8.291712},{"c":8.32,"h":8.32,"l":8.295,"n":55,"o":8.3,"t":"2026-10-15T15:45:00Z","v":5181,"vw":8.308394},{"c":8.295,"h":8.32,"l":8.29,"n":90,"o":8.32,"t":"2026-10-15T16:00:00Z","v":4986,"vw":8.300492},{"c":8.29,"h":8.29,"l":8.275,"n":65,"o":8.29,"t":"2026-10-15T16:15:00Z","v":3243,"vw":8.282174},{"c":8.29,"h":8.305,"l":8.29,"n":68,"o":8.295,"t":"2026-10-15T16:30:00Z","v":2466,"vw":8.298063},{"c":8.29,"h":8.3,"l":8.29,"n":24,"o":8.3,"t":"2026-10-15T16:45:00Z","v":1040,"vw":8.291875},{"c":8.28,"h":8.285,"l":8.27,"n":52,"o":8.285,"t":"2026-10-15T17:00:00Z","v":2645,"vw":8.2795},{"c":8.2799,"h":8.28,"l":8.27,"n":56,"o":8.28,"t":"2026-10-15T17:15:00Z","v":2617,"vw":8.274532},{"c":8.27,"h":8.275,"l":8.27,"n":82,"o":8.275,"t":"2026-10-15T17:30:00Z","v":2993,"vw":8.270874},{"c":8.275,"h":8.275,"l":8.27,"n":57,"o":8.27,"t":"2026-10-15T17:45:00Z","v":2527,"vw":8.271765},{"c":8.29,"h":8.29,"l":8.275,"n":96,"o":8.275,"t":"2026-10-15T18:00:00Z","v":3770,"vw":8.281445},{"c":8.29,"h":8.295,"l":8.285,"n":71,"o":8.29,"t":"2026-10-15T18:15:00Z","v":3513,"vw":8.288377},{"c":8.28,"h":8.29,"l":8.28,"n":59,"o":8.29,"t":"2026-10-15T18:30:00Z","v":2426,"vw":8.283761},{"c":8.27,"h":8.285,"l":8.27,"n":41,"o":8.28,"t":"2026-10-15T18:45:00Z","v":1589,"vw":8.279598},{"c":8.27,"h":8.275,"l":8.27,"n":61,"o":8.27,"t":"2026-10-15T19:00:00Z","v":2151,"vw":8.271612},{"c":8.26,"h":8.27,"l":8.26,"n":117,"o":8.27,"t":"2026-10-15T19:15:00Z","v":3901,"vw":8.266579},{"c":8.255,"h":8.26,"l":8.25,"n":135,"o":8.255,"t":"2026-10-15T19:30:00Z","v":5617,"vw":8.257922},{"c":8.315,"h":8.325,"l":8.25,"n":1029,"o":8.2586,"t":"2026-10-15T19:45:00Z","v":57060,"vw":8.300427},{"c":8.33,"h":8.33,"l":8.31,"n":6,"o":8.31,"t":"2026-10-15T20:00:00Z","v":31863,"vw":8.312624},{"c":8.4,"h":8.43,"l":8.295,"n":45,"o":8.33,"t":"2026-10-16T13:30:00Z","v":7442,"vw":8.366752},{"c":8.415,"h":8.415,"l":8.41,"n":32,"o":8.41,"t":"2026-10-16T13:45:00Z","v":1374,"vw":8.413186},{"c":8.41,"h":8.42,"l":8.41,"n":44,"o":8.41,"t":"2026-10-16T14:00:00Z","v":1548,"vw":8.414678},{"c":8.43,"h":8.43,"l":8.405,"n":38,"o":8.41,"t":"2026-10-16T14:15:00Z","v":1241,"vw":8.420554},{"c":8.375,"h":8.42,"l":8.375,"n":129,"o":8.42,"t":"2026-10-16T14:30:00Z","v":7862,"vw":8.398825},{"c":8.375,"h":8.385,"l":8.37,"n":82,"o":8.38,"t":"2026-10-16T14:45:00Z","v":3463,"vw":8.379084},{"c":8.38,"h":8.39,"l":8.37,"n":105,"o":8.375,"t":"2026-10-16T15:00:00Z","v":3971,"vw":8.379502},{"c":8.355,"h":8.38,"l":8.3524,"n":66,"o":8.38,"t":"2026-10-16T15:15:00Z","v":3095,"vw":8.362404},{"c":8.3,"h":8.3578,"l":8.3,"n":126,"o":8.35,"t":"2026-10-16T15:30:00Z","v":6189,"vw":8.323017},{"c":8.28,"h":8.31,"l":8.26,"n":128,"o":8.3,"t":"2026-10-16T15:45:00Z","v":8764,"vw":8.275563},{"c":8.23,"h":8.2701,"l":8.23,"n":201,"o":8.2701,"t":"2026-10-16T16:00:00Z","v":11229,"vw":8.257902},{"c":8.235,"h":8.235,"l":8.21,"n":144,"o":8.23,"t":"2026-10-16T16:15:00Z","v":10427,"vw":8.221467},{"c":8.23,"h":8.245,"l":8.22,"n":198,"o":8.235,"t":"2026-10-16T16:30:00Z","v":8125,"vw":8.231994},{"c":8.225,"h":8.23,"l":8.2,"n":127,"o":8.22,"t":"2026-10-16T16:45:00Z","v":8924,"vw":8.219729},{"c":8.18,"h":8.225,"l":8.18,"n":159,"o":8.225,"t":"2026-10-16T17:00:00Z","v":12955,"vw":8.20516},{"c":8.185,"h":8.19,"l":8.16,"n":271,"o":8.17,"t":"2026-10-16T17:15:00Z","v":16156,"vw":8.172129},{"c":8.18,"h":8.19,"l":8.16,"n":195,"o":8.18,"t":"2026-10-16T17:30:00Z","v":9562,"vw":8.173743},{"c":8.16,"h":8.18,"l":8.16,"n":94,"o":8.18,"t":"2026-10-16T17:45:00Z","v":5186,"vw":8.168344},{"c":8.135,"h":8.16,"l":8.12,"n":132,"o":8.16,"t":"2026-10-16T18:00:00Z","v":9815,"vw":8.139892},{"c":8.145,"h":8.145,"l":8.14,"n":169,"o":8.14,"t":"2026-10-16T18:15:00Z","v":6543,"vw":8.142273},{"c":8.13,"h":8.1491,"l":8.13,"n":184,"o":8.14,"t":"2026-10-16T18:30:00Z","v":14991,"vw":8.134581},{"c":8.13,"h":8.16,"l":8.12,"n":123,"o":8.13,"t":"2026-10-16T18:45:00Z","v":7317,"vw":8.137249},{"c":8.13,"h":8.15,"l":8.12,"n":253,"o":8.13,"t":"2026-10-16T19:00:00Z","v":11681,"vw":8.135308},{"c":8.135,"h":8.155,"l":8.13,"n":201,"o":8.13,"t":"2026-10-16T19:15:00Z","v":10003,"vw":8.142274},{"c":8.13,"h":8.14,"l":8.12,"n":280,"o":8.13,"t":"2026-10-16T19:30:00Z","v":16142,"vw":8.130481},{"c":8.125,"h":8.155,"l":8.12,"n":1147,"o":8.125,"t":"2026-10-16T19:45:00Z","v":69636,"vw":8.131314},{"c":8.12,"h":8.15,"l":8.12,"n":15,"o":8.12,"t":"2026-10-16T20:00:00Z","v":89194,"vw":8.121862},{"c":8.125,"h":8.21,"l":8.125,"n":17,"o":8.13,"t":"2026-10-19T13:30:00Z","v":3187,"vw":8.186518},{"c":8.195,"h":8.2,"l":8.1175,"n":186,"o":8.155,"t":"2026-10-19T13:45:00Z","v":34453,"vw":8.168532},{"c":8.195,"h":8.195,"l":8.17,"n":37,"o":8.19,"t":"2026-10-19T14:00:00Z","v":5141,"vw":8.187892},{"c":8.17,"h":8.195,"l":8.16,"n":89,"o":8.18,"t":"2026-10-19T14:15:00Z","v":5520,"vw":8.185934},{"c":8.14,"h":8.18,"l":8.14,"n":81,"o":8.17,"t":"2026-10-19T14:30:00Z","v":2966,"vw":8.158684},{"c":8.15,"h":8.155,"l":8.14,"n":59,"o":8.14,"t":"2026-10-19T14:45:00Z","v":2621,"vw":8.148333},{"c":8.18,"h":8.18,"l":8.155,"n":82,"o":8.155,"t":"2026-10-19T15:00:00Z","v":3253,"vw":8.15825},{"c":8.155,"h":8.1899,"l":8.15,"n":101,"o":8.18,"t":"2026-10-19T15:15:00Z","v":5904,"vw":8.165104},{"c":8.15,"h":8.155,"l":8.15,"n":41,"o":8.155,"t":"2026-10-19T15:30:00Z","v":1630,"vw":8.152917},{"c":8.15,"h":8.155,"l":8.14,"n":97,"o":8.15,"t":"2026-10-19T15:45:00Z","v":3606,"vw":8.149611},{"c":8.13,"h":8.15,"l":8.13,"n":29,"o":8.15,"t":"2026-10-19T16:00:00Z","v":1616,"vw":8.1415},{"c":8.13,"h":8.135,"l":8.13,"n":41,"o":8.13,"t":"2026-10-19T16:15:00Z","v":2262,"vw":8.134333},{"c":8.135,"h":8.135,"l":8.13,"n":53,"o":8.13,"t":"2026-10-19T16:30:00Z","v":2279,"vw":8.134643},{"c":8.155,"h":8.155,"l":8.135,"n":54,"o":8.135,"t":"2026-10-19T16:45:00Z","v":3002,"vw":8.140449},{"c":8.145,"h":8.17,"l":8.1401,"n":99,"o":8.155,"t":"2026-10-19T17:00:00Z","v":5172,"vw":8.156706},{"c":8.14,"h":8.15,"l":8.14,"n":76,"o":8.15,"t":"2026-10-19T17:15:00Z","v":3945,"vw":8.145172},{"c":8.15,"h":8.155,"l":8.14,"n":135,"o":8.14,"t":"2026-10-19T17:30:00Z","v":6182,"vw":8.145776},{"c":8.155,"h":8.16,"l":8.15,"n":84,"o":8.15,"t":"2026-10-19T17:45:00Z","v":2993,"vw":8.152268},{"c":8.155,"h":8.16,"l":8.15,"n":64,"o":8.155,"t":"2026-10-19T18:00:00Z","v":2598,"vw":8.1525},{"c":8.15,"h":8.155,"l":8.15,"n":108,"o":8.155,"t":"2026-10-19T18:15:00Z","v":4573,"vw":8.15155},{"c":8.15,"h":8.155,"l":8.15,"n":99,"o":8.15,"t":"2026-10-19T18:30:00Z","v":3759,"vw":8.150967},{"c":8.14,"h":8.155,"l":8.14,"n":143,"o":8.15,"t":"2026-10-19T18:45:00Z","v":6795,"vw":8.147776},{"c":8.16,"h":8.16,"l":8.14,"n":186,"o":8.145,"t":"2026-10-19T19:00:00Z","v":7186,"vw":8.146653},{"c":8.175,"h":8.18,"l":8.165,"n":76,"o":8.165,"t":"2026-10-19T19:15:00Z","v":4807,"vw":8.173059},{"c":8.18,"h":8.19,"l":8.17,"n":175,"o":8.17,"t":"2026-10-19T19:30:00Z","v":8828,"vw":8.180687},{"c":8.18,"h":8.185,"l":8.15,"n":1175,"o":8.18,"t":"2026-10-19T19:45:00Z","v":67008,"vw":8.168362},{"c":8.16,"h":8.17,"l":8.16,"n":10,"o":8.17,"t":"2026-10-19T20:00:00Z","v":93473,"vw":8.169989},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T20:30:00Z","v":300,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":6,"o":8.16,"t":"2026-10-20T11:30:00Z","v":305,"vw":8.16},{"c":8.28,"h":8.29,"l":8.155,"n":78,"o":8.16,"t":"2026-10-20T13:30:00Z","v":6765,"vw":8.201257},{"c":8.315,"h":8.325,"l":8.29,"n":59,"o":8.29,"t":"2026-10-20T13:45:00Z","v":2263,"vw":8.307857},{"c":8.31,"h":8.33,"l":8.3,"n":108,"o":8.33,"t":"2026-10-20T14:00:00Z","v":3776,"vw":8.318685},{"c":8.33,"h":8.35,"l":8.305,"n":115,"o":8.315,"t":"2026-10-20T14:15:00Z","v":5384,"vw":8.328218},{"c":8.31,"h":8.33,"l":8.29,"n":78,"o":8.33,"t":"2026-10-20T14:30:00Z","v":4957,"vw":8.293791},{"c":8.33,"h":8.33,"l":8.31,"n":45,"o":8.31,"t":"2026-10-20T14:45:00Z","v":1385,"vw":8.32},{"c":8.28,"h":8.32,"l":8.28,"n":59,"o":8.32,"t":"2026-10-20T15:00:00Z","v":2164,"vw":8.29778},{"c":8.28,"h":8.285,"l":8.27,"n":109,"o":8.27,"t":"2026-10-20T15:15:00Z","v":5605,"vw":8.2763},{"c":8.3,"h":8.3,"l":8.28,"n":77,"o":8.28,"t":"2026-10-20T15:30:00Z","v":2358,"vw":8.283581},{"c":8.28,"h":8.29,"l":8.275,"n":69,"o":8.29,"t":"2026-10-20T15:45:00Z","v":2209,"vw":8.281667},{"c":8.265,"h":8.27,"l":8.265,"n":19,"o":8.27,"t":"2026-10-20T16:00:00Z","v":1359,"vw":8.268},{"c":8.265,"h":8.275,"l":8.26,"n":41,"o":8.26,"t":"2026-10-20T16:15:00Z","v":1945,"vw":8.264474},{"c":8.285,"h":8.29,"l":8.265,"n":60,"o":8.265,"t":"2026-10-20T16:30:00Z","v":2463,"vw":8.276057},{"c":8.3,"h":8.3,"l":8.28,"n":25,"o":8.28,"t":"2026-10-20T16:45:00Z","v":931,"vw":8.289216},{"c":8.29,"h":8.295,"l":8.285,"n":43,"o":8.29,"t":"2026-10-20T17:00:00Z","v":1940,"vw":8.289461},{"c":8.285,"h":8.285,"l":8.285,"n":21,"o":8.285,"t":"2026-10-20T17:15:00Z","v":898,"vw":8.285},{"c":8.28,"h":8.285,"l":8.275,"n":58,"o":8.28,"t":"2026-10-20T17:30:00Z","v":3865,"vw":8.277897},{"c":8.27,"h":8.2889,"l":8.27,"n":49,"o":8.285,"t":"2026-10-20T17:45:00Z","v":2765,"vw":8.282747},{"c":8.285,"h":8.285,"l":8.275,"n":85,"o":8.275,"t":"2026-10-20T18:00:00Z","v":4420,"vw":8.279146},{"c":8.275,"h":8.285,"l":8.275,"n":51,"o":8.285,"t":"2026-10-20T18:15:00Z","v":3502,"vw":8.279123},{"c":8.275,"h":8.275,"l":8.27,"n":28,"o":8.275,"t":"2026-10-20T18:30:00Z","v":1209,"vw":8.274364},{"c":8.275,"h":8.275,"l":8.27,"n":26,"o":8.27,"t":"2026-10-20T18:45:00Z","v":920,"vw":8.274286},{"c":8.275,"h":8.285,"l":8.275,"n":113,"o":8.28,"t":"2026-10-20T19:00:00Z","v":3885,"vw":8.279065},{"c":8.285,"h":8.285,"l":8.27,"n":113,"o":8.275,"t":"2026-10-20T19:15:00Z","v":5800,"vw":8.279213},{"c":8.275,"h":8.285,"l":8.265,"n":155,"o":8.285,"t":"2026-10-20T19:30:00Z","v":34861,"vw":8.270723},{"c":8.275,"h":8.285,"l":8.24,"n":678,"o":8.275,"t":"2026-10-20T19:45:00Z","v":31840,"vw":8.263643},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-20T20:00:00Z","v":35980,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-21T10:15:00Z","v":687,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-21T10:45:00Z","v":201,"vw":8.28},{"c":8.27,"h":8.275,"l":8.25,"n":31,"o":8.25,"t":"2026-10-21T13:30:00Z","v":1481,"vw":8.258762},{"c":8.2599,"h":8.26,"l":8.2599,"n":59,"o":8.26,"t":"2026-10-21T13:45:00Z","v":1559,"vw":8.259934},{"c":8.21,"h":8.24,"l":8.2,"n":68,"o":8.24,"t":"2026-10-21T14:00:00Z","v":2138,"vw":8.212403},{"c":8.175,"h":8.202,"l":8.175,"n":97,"o":8.202,"t":"2026-10-21T14:15:00Z","v":3392,"vw":8.190328},{"c":8.2,"h":8.21,"l":8.19,"n":39,"o":8.19,"t":"2026-10-21T14:30:00Z","v":2076,"vw":8.19365},{"c":8.2,"h":8.21,"l":8.2,"n":133,"o":8.2,"t":"2026-10-21T14:45:00Z","v":5597,"vw":8.202534},{"c":8.19,"h":8.2,"l":8.19,"n":24,"o":8.2,"t":"2026-10-21T15:00:00Z","v":574,"vw":8.195},{"c":8.205,"h":8.205,"l":8.185,"n":164,"o":8.2,"t":"2026-10-21T15:15:00Z","v":5688,"vw":8.192498},{"c":8.205,"h":8.205,"l":8.205,"n":62,"o":8.205,"t":"2026-10-21T15:30:00Z","v":1105,"vw":8.205},{"c":8.19,"h":8.205,"l":8.19,"n":57,"o":8.205,"t":"2026-10-21T15:45:00Z","v":2133,"vw":8.197999},{"c":8.195,"h":8.195,"l":8.17,"n":121,"o":8.195,"t":"2026-10-21T16:00:00Z","v":4009,"vw":8.187221},{"c":8.2,"h":8.2,"l":8.185,"n":64,"o":8.19,"t":"2026-10-21T16:15:00Z","v":2160,"vw":8.18951},{"c":8.23,"h":8.23,"l":8.2,"n":107,"o":8.2,"t":"2026-10-21T16:30:00Z","v":6126,"vw":8.211924},{"c":8.235,"h":8.235,"l":8.23,"n":45,"o":8.23,"t":"2026-10-21T16:45:00Z","v":1376,"vw":8.231667},{"c":8.24,"h":8.25,"l":8.23,"n":108,"o":8.24,"t":"2026-10-21T17:00:00Z","v":3958,"vw":8.241877},{"c":8.23,"h":8.235,"l":8.225,"n":88,"o":8.23,"t":"2026-10-21T17:15:00Z","v":3370,"vw":8.230341},{"c":8.215,"h":8.225,"l":8.215,"n":129,"o":8.225,"t":"2026-10-21T17:30:00Z","v":4074,"vw":8.220562},{"c":8.215,"h":8.22,"l":8.215,"n":78,"o":8.22,"t":"2026-10-21T17:45:00Z","v":4042,"vw":8.218547},{"c":8.205,"h":8.215,"l":8.205,"n":101,"o":8.215,"t":"2026-10-21T18:00:00Z","v":3665,"vw":8.211629},{"c":8.225,"h":8.225,"l":8.205,"n":97,"o":8.205,"t":"2026-10-21T18:15:00Z","v":4526,"vw":8.216581},{"c":8.235,"h":8.235,"l":8.225,"n":67,"o":8.225,"t":"2026-10-21T18:30:00Z","v":3204,"vw":8.230936},{"c":8.215,"h":8.235,"l":8.195,"n":272,"o":8.235,"t":"2026-10-21T18:45:00Z","v":18396,"vw":8.205735},{"c":8.205,"h":8.23,"l":8.205,"n":377,"o":8.215,"t":"2026-10-21T19:00:00Z","v":14194,"vw":8.210537},{"c":8.225,"h":8.23,"l":8.2,"n":251,"o":8.205,"t":"2026-10-21T19:15:00Z","v":10443,"vw":8.21509},{"c":8.225,"h":8.23,"l":8.215,"n":181,"o":8.23,"t":"2026-10-21T19:30:00Z","v":9320,"vw":8.222232},{"c":8.215,"h":8.235,"l":8.21,"n":821,"o":8.23,"t":"2026-10-21T19:45:00Z","v":32175,"vw":8.220535},{"c":8.21,"h":8.21,"l":8.21,"n":9,"o":8.21,"t":"2026-10-21T20:00:00Z","v":53085,"vw":8.21},{"c":8.315,"h":8.315,"l":8.2,"n":59,"o":8.21,"t":"2026-10-22T13:30:00Z","v":2407,"vw":8.255123},{"c":8.35,"h":8.36,"l":8.34,"n":49,"o":8.35,"t":"2026-10-22T13:45:00Z","v":5520,"vw":8.35},{"c":8.41,"h":8.41,"l":8.39,"n":96,"o":8.39,"t":"2026-10-22T14:00:00Z","v":1994,"vw":8.397384},{"c":8.44,"h":8.44,"l":8.425,"n":56,"o":8.44,"t":"2026-10-22T14:15:00Z","v":1266,"vw":8.436439},{"c":8.43,"h":8.43,"l":8.41,"n":36,"o":8.425,"t":"2026-10-22T14:30:00Z","v":1429,"vw":8.419375},{"c":8.42,"h":8.43,"l":8.4,"n":98,"o":8.43,"t":"2026-10-22T14:45:00Z","v":2806,"vw":8.413246},{"c":8.4,"h":8.425,"l":8.4,"n":38,"o":8.42,"t":"2026-10-22T15:00:00Z","v":920,"vw":8.41501},{"c":8.43,"h":8.44,"l":8.41,"n":55,"o":8.41,"t":"2026-10-22T15:15:00Z","v":4159,"vw":8.414822},{"c":8.435,"h":8.435,"l":8.41,"n":85,"o":8.42,"t":"2026-10-22T15:30:00Z","v":2848,"vw":8.421034},{"c":8.445,"h":8.445,"l":8.4282,"n":81,"o":8.4282,"t":"2026-10-22T15:45:00Z","v":3454,"vw":8.436319},{"c":8.43,"h":8.445,"l":8.425,"n":42,"o":8.445,"t":"2026-10-22T16:00:00Z","v":1011,"vw":8.434},{"c":8.45,"h":8.45,"l":8.435,"n":130,"o":8.44,"t":"2026-10-22T16:15:00Z","v":6517,"vw":8.440749},{"c":8.45,"h":8.455,"l":8.44,"n":93,"o":8.45,"t":"2026-10-22T16:30:00Z","v":3954,"vw":8.447295},{"c":8.46,"h":8.46,"l":8.44,"n":52,"o":8.44,"t":"2026-10-22T16:45:00Z","v":2120,"vw":8.454545},{"c":8.45,"h":8.46,"l":8.45,"n":52,"o":8.46,"t":"2026-10-22T17:00:00Z","v":2831,"vw":8.452381},{"c":8.5,"h":8.505,"l":8.45,"n":401,"o":8.45,"t":"2026-10-22T17:15:00Z","v":25490,"vw":8.479009},{"c":8.47,"h":8.505,"l":8.47,"n":129,"o":8.5,"t":"2026-10-22T17:30:00Z","v":7162,"vw":8.485263},{"c":8.455,"h":8.48,"l":8.455,"n":68,"o":8.48,"t":"2026-10-22T17:45:00Z","v":2684,"vw":8.462668},{"c":8.535,"h":8.535,"l":8.455,"n":186,"o":8.455,"t":"2026-10-22T18:00:00Z","v":10513,"vw":8.490601},{"c":8.53,"h":8.54,"l":8.53,"n":55,"o":8.53,"t":"2026-10-22T18:15:00Z","v":1694,"vw":8.535284},{"c":8.53,"h":8.53,"l":8.52,"n":53,"o":8.52,"t":"2026-10-22T18:30:00Z","v":1583,"vw":8.526429},{"c":8.53,"h":8.535,"l":8.53,"n":54,"o":8.53,"t":"2026-10-22T18:45:00Z","v":2366,"vw":8.531089},{"c":8.535,"h":8.535,"l":8.525,"n":88,"o":8.53,"t":"2026-10-22T19:00:00Z","v":3242,"vw":8.531085},{"c":8.535,"h":8.55,"l":8.535,"n":297,"o":8.535,"t":"2026-10-22T19:15:00Z","v":14233,"vw":8.543276},{"c":8.56,"h":8.56,"l":8.49,"n":422,"o":8.535,"t":"2026-10-22T19:30:00Z","v":24179,"vw":8.525948},{"c":8.6,"h":8.6,"l":8.56,"n":893,"o":8.565,"t":"2026-10-22T19:45:00Z","v":52805,"vw":8.584278},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-22T20:00:00Z","v":37411,"vw":8.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.75,"strike":14.458389489162943,"iv":2.183732162146072,"gamma":0.0663684806385864,"theta":-0.031896640389339204,"vega":0.008396994642355438,"rho":0.0014366247099577545,"breakevenPct":77.04760755719376},{"delta":0.35,"premium":0.7756076708939492,"strike":12.267202991873189,"iv":1.807818719081311,"gamma":0.0846653195724697,"theta":-0.02747189154095088,"vega":0.008636340378836812,"rho":0.0017538797544870827,"breakevenPct":51.83714392045563},{"delta":0.4,"premium":0.8334365558857942,"strike":11.741485855583688,"iv":1.6796516790414664,"gamma":0.0948808776257924,"theta":-0.025335600016805432,"vega":0.008422804827575583,"rho":0.0020475302116864076,"breakevenPct":46.39024926041307},{"delta":0.45,"premium":0.8912654408776393,"strike":11.21576871929419,"iv":1.5514846390016217,"gamma":0.10509643567911511,"theta":-0.02319930849265999,"vega":0.008209269276314357,"rho":0.0023411806688857324,"breakevenPct":40.943354600370526},{"delta":0.5,"premium":0.9490943258694843,"strike":10.690051583004688,"iv":1.423317598961777,"gamma":0.11531199373243782,"theta":-0.02106301696851455,"vega":0.007995733725053128,"rho":0.002634831126085057,"breakevenPct":35.49645994032797},{"delta":0.55,"premium":1.0069232108613293,"strike":10.164334446715188,"iv":1.2951505589219323,"gamma":0.12552755178576053,"theta":-0.018926725444369102,"vega":0.007782198173791901,"rho":0.0029284815832843823,"breakevenPct":30.049565280285414},{"delta":0.6,"premium":1.0647520958531744,"strike":9.638617310425687,"iv":1.166983518882088,"gamma":0.13574310983908322,"theta":-0.01679043392022366,"vega":0.007568662622530674,"rho":0.0032221320404837066,"breakevenPct":24.602670620242872},{"delta":0.65,"premium":1.1225809808450196,"strike":9.112900174136186,"iv":1.0388164788422434,"gamma":0.14595866789240594,"theta":-0.014654142396078219,"vega":0.0073551270712694464,"rho":0.0035157824976830314,"breakevenPct":19.155775960200316},{"delta":0.7,"premium":1.1804098658368645,"strike":8.587183037846687,"iv":0.9106494388023988,"gamma":0.15617422594572866,"theta":-0.01251785087193278,"vega":0.007141591520008219,"rho":0.003809432954882356,"breakevenPct":13.70888130015777},{"delta":0.75,"premium":1.2382387508287096,"strike":8.061465901557186,"iv":0.782482398762554,"gamma":0.16638978399905135,"theta":-0.010381559347787332,"vega":0.006928055968746991,"rho":0.004103083412081681,"breakevenPct":8.261986640115211},{"delta":0.8,"premium":1.2960676358205547,"strike":7.535748765267686,"iv":0.6543153587227093,"gamma":0.17660534205237408,"theta":-0.008245267823641888,"vega":0.006714520417485764,"rho":0.004396733869281006,"breakevenPct":2.8150919800726513},{"delta":0.85,"premium":2.1511268030052735,"strike":6.6225496876234295,"iv":0.9350827391287357,"gamma":0.1274166317590751,"theta":-0.008141779603180452,"vega":0.005409046565925527,"rho":0.004067249777050473,"breakevenPct":2.138259495095499},{"delta":0.9,"premium":3.064352986487328,"strike":5.681079395373889,"iv":1.245686536477165,"gamma":0.0738937044619453,"theta":-0.008186607503588664,"vega":0.004023903396317721,"rho":0.003692300932286431,"breakevenPct":1.8094572975694616}],"put":[{"delta":0.1,"premium":0.07803185277704572,"strike":7.299772480163959,"iv":0.614729796992254,"gamma":0.17353627048775858,"theta":-0.003883839098964559,"vega":0.004236410180547028,"rho":-0.000780281077256182,"breakevenPct":15.9285142329812},{"delta":0.15,"premium":0.17748153667454192,"strike":7.696125441037757,"iv":0.43628723877954406,"gamma":0.18043078043112487,"theta":-0.003478705530525593,"vega":0.00460236128686677,"rho":-0.0012015902292350205,"breakevenPct":12.472131497517868},{"delta":0.2,"premium":0.3095844356976063,"strike":7.899360670304009,"iv":0.4660695924510733,"gamma":0.18044570805717244,"theta":-0.004062799961495459,"vega":0.004919725322958268,"rho":-0.0016471598401031455,"breakevenPct":11.64404849119437},{"delta":0.25,"premium":0.4416873347206707,"strike":8.102595899570263,"iv":0.49585194612260264,"gamma":0.18046063568322,"theta":-0.004646894392465326,"vega":0.005237089359049768,"rho":-0.00209272945097127,"breakevenPct":10.815965484870873},{"delta":0.3,"premium":0.5737902337437351,"strike":8.305831128836516,"iv":0.5256342997941319,"gamma":0.18047556330926756,"theta":-0.005230988823435192,"vega":0.005554453395141266,"rho":-0.0025382990618393947,"breakevenPct":9.987882478547375},{"delta":0.35,"premium":0.7058931327667994,"strike":8.509066358102768,"iv":0.5554166534656612,"gamma":0.1804904909353151,"theta":-0.005815083254405058,"vega":0.005871817431232765,"rho":-0.0029838686727075192,"breakevenPct":9.159799472223877},{"delta":0.4,"premium":0.8379960317898639,"strike":8.712301587369021,"iv":0.5851990071371905,"gamma":0.18050541856136268,"theta":-0.006399177685374926,"vega":0.0061891814673242646,"rho":-0.0034294382835756442,"breakevenPct":8.331716465900378},{"delta":0.45,"premium":0.9700989308129283,"strike":8.915536816635274,"iv":0.6149813608087198,"gamma":0.18052034618741022,"theta":-0.006983272116344792,"vega":0.006506545503415763,"rho":-0.003875007894443769,"breakevenPct":7.503633459576881},{"delta":0.5,"premium":1.1022018298359926,"strike":9.118772045901528,"iv":0.644763714480249,"gamma":0.1805352738134578,"theta":-0.007567366547314659,"vega":0.006823909539507261,"rho":-0.004320577505311894,"breakevenPct":6.675550453253384},{"delta":0.55,"premium":1.2343047288590572,"strike":9.322007275167781,"iv":0.6745460681517783,"gamma":0.18055020143950534,"theta":-0.008151460978284526,"vega":0.007141273575598761,"rho":-0.004766147116180019,"breakevenPct":5.847467446929885},{"delta":0.6,"premium":1.3664076278821213,"strike":9.525242504434033,"iv":0.7043284218233077,"gamma":0.18056512906555292,"theta":-0.00873555540925439,"vega":0.00745863761169026,"rho":-0.005211716727048143,"breakevenPct":5.019384440606389},{"delta":0.65,"premium":1.498510526905186,"strike":9.728477733700286,"iv":0.7341107754948369,"gamma":0.18058005669160046,"theta":-0.009319649840224258,"vega":0.007776001647781758,"rho":-0.005657286337916268,"breakevenPct":4.19130143428289},{"delta":0.7,"premium":1.63061342592825,"strike":9.93171296296654,"iv":0.7638931291663662,"gamma":0.18059498431764803,"theta":-0.009903744271194123,"vega":0.008093365683873257,"rho":-0.006102855948784392,"breakevenPct":3.363218427959394},{"delta":0.75,"premium":4.110827179930093,"strike":12.31983540945723,"iv":1.4307782740627735,"gamma":0.09488857406534265,"theta":-0.017667488238706744,"vega":0.00767939847462974,"rho":-0.008400463768209972,"breakevenPct":4.435294184783029}]},"raw":{"call":[{"delta":0.3,"premium":0.75,"strike":14.458389489162943,"iv":2.183732162146072,"gamma":0.0663684806385864,"theta":-0.031896640389339204,"vega":0.008396994642355438,"rho":0.0014366247099577545,"breakevenPct":77.04760755719376},{"delta":0.35,"premium":0.7756076708939492,"strike":12.267202991873189,"iv":1.807818719081311,"gamma":0.0846653195724697,"theta":-0.02747189154095088,"vega":0.008636340378836812,"rho":0.0017538797544870827,"breakevenPct":51.83714392045563},{"delta":0.4,"premium":0.8334365558857942,"strike":11.741485855583688,"iv":1.6796516790414664,"gamma":0.0948808776257924,"theta":-0.025335600016805432,"vega":0.008422804827575583,"rho":0.0020475302116864076,"breakevenPct":46.39024926041307},{"delta":0.45,"premium":0.8912654408776393,"strike":11.21576871929419,"iv":1.5514846390016217,"gamma":0.10509643567911511,"theta":-0.02319930849265999,"vega":0.008209269276314357,"rho":0.0023411806688857324,"breakevenPct":40.943354600370526},{"delta":0.5,"premium":0.9490943258694843,"strike":10.690051583004688,"iv":1.423317598961777,"gamma":0.11531199373243782,"theta":-0.02106301696851455,"vega":0.007995733725053128,"rho":0.002634831126085057,"breakevenPct":35.49645994032797},{"delta":0.55,"premium":1.0069232108613293,"strike":10.164334446715188,"iv":1.2951505589219323,"gamma":0.12552755178576053,"theta":-0.018926725444369102,"vega":0.007782198173791901,"rho":0.0029284815832843823,"breakevenPct":30.049565280285414},{"delta":0.6,"premium":1.0647520958531744,"strike":9.638617310425687,"iv":1.166983518882088,"gamma":0.13574310983908322,"theta":-0.01679043392022366,"vega":0.007568662622530674,"rho":0.0032221320404837066,"breakevenPct":24.602670620242872},{"delta":0.65,"premium":1.1225809808450196,"strike":9.112900174136186,"iv":1.0388164788422434,"gamma":0.14595866789240594,"theta":-0.014654142396078219,"vega":0.0073551270712694464,"rho":0.0035157824976830314,"breakevenPct":19.155775960200316},{"delta":0.7,"premium":1.1804098658368645,"strike":8.587183037846687,"iv":0.9106494388023988,"gamma":0.15617422594572866,"theta":-0.01251785087193278,"vega":0.007141591520008219,"rho":0.003809432954882356,"breakevenPct":13.70888130015777},{"delta":0.75,"premium":1.2382387508287096,"strike":8.061465901557186,"iv":0.782482398762554,"gamma":0.16638978399905135,"theta":-0.010381559347787332,"vega":0.006928055968746991,"rho":0.004103083412081681,"breakevenPct":8.261986640115211},{"delta":0.8,"premium":1.2960676358205547,"strike":7.535748765267686,"iv":0.6543153587227093,"gamma":0.17660534205237408,"theta":-0.008245267823641888,"vega":0.006714520417485764,"rho":0.004396733869281006,"breakevenPct":2.8150919800726513},{"delta":0.85,"premium":2.1511268030052735,"strike":6.6225496876234295,"iv":0.9350827391287357,"gamma":0.1274166317590751,"theta":-0.008141779603180452,"vega":0.005409046565925527,"rho":0.004067249777050473,"breakevenPct":2.138259495095499},{"delta":0.9,"premium":3.064352986487328,"strike":5.681079395373889,"iv":1.245686536477165,"gamma":0.0738937044619453,"theta":-0.008186607503588664,"vega":0.004023903396317721,"rho":0.003692300932286431,"breakevenPct":1.8094572975694616}],"put":[{"delta":0.1,"premium":0.07803185277704572,"strike":7.299772480163959,"iv":0.614729796992254,"gamma":0.17353627048775858,"theta":-0.003883839098964559,"vega":0.004236410180547028,"rho":-0.000780281077256182,"breakevenPct":15.9285142329812},{"delta":0.15,"premium":0.17748153667454192,"strike":7.696125441037757,"iv":0.43628723877954406,"gamma":0.18043078043112487,"theta":-0.003478705530525593,"vega":0.00460236128686677,"rho":-0.0012015902292350205,"breakevenPct":12.472131497517868},{"delta":0.2,"premium":0.3095844356976063,"strike":7.899360670304009,"iv":0.4660695924510733,"gamma":0.18044570805717244,"theta":-0.004062799961495459,"vega":0.004919725322958268,"rho":-0.0016471598401031455,"breakevenPct":11.64404849119437},{"delta":0.25,"premium":0.4416873347206707,"strike":8.102595899570263,"iv":0.49585194612260264,"gamma":0.18046063568322,"theta":-0.004646894392465326,"vega":0.005237089359049768,"rho":-0.00209272945097127,"breakevenPct":10.815965484870873},{"delta":0.3,"premium":0.5737902337437351,"strike":8.305831128836516,"iv":0.5256342997941319,"gamma":0.18047556330926756,"theta":-0.005230988823435192,"vega":0.005554453395141266,"rho":-0.0025382990618393947,"breakevenPct":9.987882478547375},{"delta":0.35,"premium":0.7058931327667994,"strike":8.509066358102768,"iv":0.5554166534656612,"gamma":0.1804904909353151,"theta":-0.005815083254405058,"vega":0.005871817431232765,"rho":-0.0029838686727075192,"breakevenPct":9.159799472223877},{"delta":0.4,"premium":0.8379960317898639,"strike":8.712301587369021,"iv":0.5851990071371905,"gamma":0.18050541856136268,"theta":-0.006399177685374926,"vega":0.0061891814673242646,"rho":-0.0034294382835756442,"breakevenPct":8.331716465900378},{"delta":0.45,"premium":0.9700989308129283,"strike":8.915536816635274,"iv":0.6149813608087198,"gamma":0.18052034618741022,"theta":-0.006983272116344792,"vega":0.006506545503415763,"rho":-0.003875007894443769,"breakevenPct":7.503633459576881},{"delta":0.5,"premium":1.1022018298359926,"strike":9.118772045901528,"iv":0.644763714480249,"gamma":0.1805352738134578,"theta":-0.007567366547314659,"vega":0.006823909539507261,"rho":-0.004320577505311894,"breakevenPct":6.675550453253384},{"delta":0.55,"premium":1.2343047288590572,"strike":9.322007275167781,"iv":0.6745460681517783,"gamma":0.18055020143950534,"theta":-0.008151460978284526,"vega":0.007141273575598761,"rho":-0.004766147116180019,"breakevenPct":5.847467446929885},{"delta":0.6,"premium":1.3664076278821213,"strike":9.525242504434033,"iv":0.7043284218233077,"gamma":0.18056512906555292,"theta":-0.00873555540925439,"vega":0.00745863761169026,"rho":-0.005211716727048143,"breakevenPct":5.019384440606389},{"delta":0.65,"premium":1.498510526905186,"strike":9.728477733700286,"iv":0.7341107754948369,"gamma":0.18058005669160046,"theta":-0.009319649840224258,"vega":0.007776001647781758,"rho":-0.005657286337916268,"breakevenPct":4.19130143428289},{"delta":0.7,"premium":1.63061342592825,"strike":9.93171296296654,"iv":0.7638931291663662,"gamma":0.18059498431764803,"theta":-0.009903744271194123,"vega":0.008093365683873257,"rho":-0.006102855948784392,"breakevenPct":3.363218427959394},{"delta":0.75,"premium":4.110827179930093,"strike":12.31983540945723,"iv":1.4307782740627735,"gamma":0.09488857406534265,"theta":-0.017667488238706744,"vega":0.00767939847462974,"rho":-0.008400463768209972,"breakevenPct":4.435294184783029}]}},"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"}}