{"symbol":"GDYN","url":"https://intraalpha.com/companies/GDYN","capturedAt":"2026-10-22T10:44:50.092Z","state":"ready","quote":{"symbol":"GDYN","last_price":8.35,"prev_close":8.22,"regular_close":8.35,"change":0.13,"change_pct":1.5815,"regular_change":0.13,"regular_change_pct":1.5815,"extended_change":0,"extended_change_pct":0,"bid":6,"ask":8.61,"bid_size":100,"ask_size":100,"volume":912436,"vwap":8.304709,"open":8.17,"high":8.41,"low":8.15,"close":8.35,"trade_count":10128,"last_trade_at":"2026-10-22T08:02:19.478020989Z","last_quote_at":"2026-10-22T10:00:17.13579017Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:44:36.216119525-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GDYN","fetched_at":"2026-10-22T10:44:48.557089+00:00","name":"Grid Dynamics Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Grid Dynamics Holdings, Inc., provides enterprise-grade digital transformation services for Fortune 1000 corporations in the United States and Central and Eastern European countries. The company is headquartered in San Ramon, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":677409000,"ebitda":26356000,"pe_ratio":278.33,"peg_ratio":null,"book_value":6.41,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":422581000,"gross_profit_ttm":146699000,"profit_margin":0.0068,"operating_margin_ttm":0.0362,"return_on_assets_ttm":0.006,"return_on_equity_ttm":0.0054,"quarterly_earnings_growth":-0.5,"quarterly_revenue_growth":0.07,"analyst_target_price":9.4,"analyst_number":2,"beta":0.964,"fifty_two_week_high":10.21,"fifty_two_week_low":5.11,"fifty_day_ma":7.89,"two_hundred_day_ma":6.97,"shares_outstanding":81127000,"forward_pe":131.58,"price_to_sales":1.603,"price_to_book":1.202,"ev_to_revenue":0.812,"ev_to_ebitda":14.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:44:48.557089+00:00"},"optionObservedAt":"2026-10-21T19:55:02.385Z","bars":[{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-15T08:00:00Z","v":347,"vw":7.05},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-15T09:45:00Z","v":199,"vw":7.47},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T12:10:00Z","v":300,"vw":7.6},{"c":7.61,"h":7.67,"l":7.61,"n":10,"o":7.67,"t":"2026-10-15T13:05:00Z","v":522,"vw":7.65},{"c":7.75,"h":7.75,"l":7.62,"n":50,"o":7.62,"t":"2026-10-15T13:30:00Z","v":13596,"vw":7.634034},{"c":7.86,"h":7.86,"l":7.78,"n":107,"o":7.8,"t":"2026-10-15T13:35:00Z","v":6664,"vw":7.813414},{"c":7.845,"h":7.845,"l":7.82,"n":96,"o":7.84,"t":"2026-10-15T13:40:00Z","v":7381,"vw":7.833239},{"c":7.84,"h":7.88,"l":7.83,"n":148,"o":7.845,"t":"2026-10-15T13:45:00Z","v":10136,"vw":7.845191},{"c":7.77,"h":7.86,"l":7.76,"n":148,"o":7.848,"t":"2026-10-15T13:50:00Z","v":15047,"vw":7.784494},{"c":7.85,"h":7.86,"l":7.78,"n":118,"o":7.78,"t":"2026-10-15T13:55:00Z","v":6605,"vw":7.815084},{"c":7.87,"h":7.875,"l":7.85,"n":107,"o":7.855,"t":"2026-10-15T14:00:00Z","v":9588,"vw":7.860751},{"c":7.88,"h":7.88,"l":7.845,"n":129,"o":7.875,"t":"2026-10-15T14:05:00Z","v":6427,"vw":7.865155},{"c":7.935,"h":7.935,"l":7.89,"n":128,"o":7.89,"t":"2026-10-15T14:10:00Z","v":5092,"vw":7.91533},{"c":7.88,"h":7.94,"l":7.87,"n":180,"o":7.935,"t":"2026-10-15T14:15:00Z","v":14620,"vw":7.897947},{"c":7.885,"h":7.895,"l":7.865,"n":120,"o":7.865,"t":"2026-10-15T14:20:00Z","v":4663,"vw":7.878138},{"c":7.9,"h":7.9,"l":7.89,"n":86,"o":7.895,"t":"2026-10-15T14:25:00Z","v":3834,"vw":7.890916},{"c":7.885,"h":7.905,"l":7.88,"n":65,"o":7.9,"t":"2026-10-15T14:30:00Z","v":4183,"vw":7.889421},{"c":7.88,"h":7.88,"l":7.845,"n":159,"o":7.88,"t":"2026-10-15T14:35:00Z","v":10310,"vw":7.867064},{"c":7.905,"h":7.905,"l":7.88,"n":156,"o":7.885,"t":"2026-10-15T14:40:00Z","v":7518,"vw":7.893182},{"c":7.885,"h":7.9,"l":7.87,"n":128,"o":7.9,"t":"2026-10-15T14:45:00Z","v":6214,"vw":7.880383},{"c":7.92,"h":7.92,"l":7.88,"n":77,"o":7.88,"t":"2026-10-15T14:50:00Z","v":2600,"vw":7.895152},{"c":7.92,"h":7.925,"l":7.915,"n":84,"o":7.92,"t":"2026-10-15T14:55:00Z","v":3621,"vw":7.920221},{"c":7.965,"h":7.965,"l":7.93,"n":97,"o":7.93,"t":"2026-10-15T15:00:00Z","v":4552,"vw":7.944246},{"c":7.975,"h":7.98,"l":7.9688,"n":84,"o":7.9688,"t":"2026-10-15T15:05:00Z","v":3533,"vw":7.972478},{"c":7.985,"h":7.9988,"l":7.98,"n":73,"o":7.98,"t":"2026-10-15T15:10:00Z","v":2790,"vw":7.990978},{"c":7.9688,"h":7.98,"l":7.96,"n":82,"o":7.98,"t":"2026-10-15T15:15:00Z","v":2571,"vw":7.967173},{"c":7.985,"h":7.985,"l":7.97,"n":119,"o":7.97,"t":"2026-10-15T15:20:00Z","v":4323,"vw":7.972958},{"c":8,"h":8,"l":7.98,"n":50,"o":7.98,"t":"2026-10-15T15:25:00Z","v":1775,"vw":7.984113},{"c":8.012,"h":8.012,"l":7.99,"n":46,"o":8,"t":"2026-10-15T15:30:00Z","v":1780,"vw":8.000857},{"c":8.01,"h":8.02,"l":8.005,"n":86,"o":8.02,"t":"2026-10-15T15:35:00Z","v":5453,"vw":8.013052},{"c":7.99,"h":8.01,"l":7.99,"n":70,"o":8.01,"t":"2026-10-15T15:40:00Z","v":2822,"vw":8.004696},{"c":7.965,"h":7.98,"l":7.955,"n":113,"o":7.98,"t":"2026-10-15T15:45:00Z","v":5398,"vw":7.971193},{"c":7.975,"h":7.98,"l":7.965,"n":48,"o":7.965,"t":"2026-10-15T15:50:00Z","v":1710,"vw":7.972092},{"c":7.965,"h":7.97,"l":7.955,"n":60,"o":7.97,"t":"2026-10-15T15:55:00Z","v":2360,"vw":7.961248},{"c":7.95,"h":7.96,"l":7.95,"n":70,"o":7.96,"t":"2026-10-15T16:00:00Z","v":2649,"vw":7.952995},{"c":7.94,"h":7.945,"l":7.94,"n":40,"o":7.945,"t":"2026-10-15T16:05:00Z","v":1464,"vw":7.944104},{"c":7.94,"h":7.9499,"l":7.925,"n":118,"o":7.94,"t":"2026-10-15T16:10:00Z","v":9046,"vw":7.940975},{"c":7.935,"h":7.94,"l":7.935,"n":94,"o":7.94,"t":"2026-10-15T16:15:00Z","v":2857,"vw":7.936599},{"c":7.94,"h":7.94,"l":7.935,"n":32,"o":7.935,"t":"2026-10-15T16:20:00Z","v":750,"vw":7.938333},{"c":7.925,"h":7.94,"l":7.925,"n":63,"o":7.94,"t":"2026-10-15T16:25:00Z","v":2224,"vw":7.933903},{"c":7.92,"h":7.93,"l":7.92,"n":64,"o":7.93,"t":"2026-10-15T16:30:00Z","v":2631,"vw":7.928408},{"c":7.93,"h":7.93,"l":7.92,"n":90,"o":7.92,"t":"2026-10-15T16:35:00Z","v":4590,"vw":7.928452},{"c":7.9111,"h":7.93,"l":7.9111,"n":25,"o":7.93,"t":"2026-10-15T16:40:00Z","v":990,"vw":7.918532},{"c":7.915,"h":7.915,"l":7.915,"n":5,"o":7.915,"t":"2026-10-15T16:45:00Z","v":128,"vw":7.915},{"c":7.91,"h":7.91,"l":7.91,"n":62,"o":7.91,"t":"2026-10-15T16:50:00Z","v":2910,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":34,"o":7.91,"t":"2026-10-15T16:55:00Z","v":2285,"vw":7.91},{"c":7.9,"h":7.9151,"l":7.9,"n":55,"o":7.91,"t":"2026-10-15T17:00:00Z","v":2080,"vw":7.905923},{"c":7.875,"h":7.895,"l":7.875,"n":37,"o":7.895,"t":"2026-10-15T17:05:00Z","v":1882,"vw":7.888809},{"c":7.875,"h":7.885,"l":7.875,"n":75,"o":7.875,"t":"2026-10-15T17:10:00Z","v":4645,"vw":7.879737},{"c":7.88,"h":7.88,"l":7.875,"n":37,"o":7.875,"t":"2026-10-15T17:15:00Z","v":1255,"vw":7.878571},{"c":7.88,"h":7.88,"l":7.88,"n":16,"o":7.88,"t":"2026-10-15T17:25:00Z","v":635,"vw":7.88},{"c":7.875,"h":7.885,"l":7.875,"n":89,"o":7.885,"t":"2026-10-15T17:30:00Z","v":3485,"vw":7.880512},{"c":7.87,"h":7.885,"l":7.87,"n":34,"o":7.88,"t":"2026-10-15T17:35:00Z","v":2085,"vw":7.88},{"c":7.8641,"h":7.87,"l":7.86,"n":67,"o":7.87,"t":"2026-10-15T17:40:00Z","v":4583,"vw":7.865523},{"c":7.8607,"h":7.87,"l":7.855,"n":88,"o":7.86,"t":"2026-10-15T17:45:00Z","v":6773,"vw":7.862552},{"c":7.865,"h":7.865,"l":7.86,"n":32,"o":7.86,"t":"2026-10-15T17:50:00Z","v":1269,"vw":7.861616},{"c":7.86,"h":7.88,"l":7.86,"n":100,"o":7.87,"t":"2026-10-15T17:55:00Z","v":6570,"vw":7.873415},{"c":7.855,"h":7.855,"l":7.84,"n":110,"o":7.855,"t":"2026-10-15T18:00:00Z","v":7738,"vw":7.849746},{"c":7.855,"h":7.855,"l":7.84,"n":63,"o":7.855,"t":"2026-10-15T18:05:00Z","v":3549,"vw":7.847213},{"c":7.835,"h":7.855,"l":7.835,"n":97,"o":7.855,"t":"2026-10-15T18:10:00Z","v":6058,"vw":7.844887},{"c":7.845,"h":7.845,"l":7.835,"n":96,"o":7.84,"t":"2026-10-15T18:15:00Z","v":7255,"vw":7.839913},{"c":7.835,"h":7.845,"l":7.835,"n":26,"o":7.845,"t":"2026-10-15T18:20:00Z","v":1220,"vw":7.84},{"c":7.84,"h":7.84,"l":7.835,"n":64,"o":7.835,"t":"2026-10-15T18:25:00Z","v":3174,"vw":7.838889},{"c":7.86,"h":7.86,"l":7.83,"n":139,"o":7.84,"t":"2026-10-15T18:30:00Z","v":7614,"vw":7.847254},{"c":7.86,"h":7.865,"l":7.86,"n":21,"o":7.865,"t":"2026-10-15T18:35:00Z","v":918,"vw":7.864},{"c":7.86,"h":7.865,"l":7.855,"n":65,"o":7.86,"t":"2026-10-15T18:40:00Z","v":5241,"vw":7.860286},{"c":7.885,"h":7.885,"l":7.87,"n":38,"o":7.87,"t":"2026-10-15T18:45:00Z","v":1836,"vw":7.874783},{"c":7.885,"h":7.885,"l":7.88,"n":25,"o":7.88,"t":"2026-10-15T18:50:00Z","v":776,"vw":7.8825},{"c":7.905,"h":7.905,"l":7.885,"n":63,"o":7.885,"t":"2026-10-15T18:55:00Z","v":3320,"vw":7.89555},{"c":7.93,"h":7.935,"l":7.905,"n":121,"o":7.905,"t":"2026-10-15T19:00:00Z","v":5145,"vw":7.928577},{"c":7.95,"h":7.95,"l":7.925,"n":98,"o":7.925,"t":"2026-10-15T19:05:00Z","v":6470,"vw":7.939347},{"c":7.945,"h":7.95,"l":7.945,"n":34,"o":7.95,"t":"2026-10-15T19:10:00Z","v":1406,"vw":7.9475},{"c":7.955,"h":7.955,"l":7.945,"n":47,"o":7.945,"t":"2026-10-15T19:15:00Z","v":2267,"vw":7.949286},{"c":7.965,"h":7.97,"l":7.955,"n":51,"o":7.96,"t":"2026-10-15T19:20:00Z","v":2889,"vw":7.963534},{"c":7.965,"h":7.965,"l":7.96,"n":46,"o":7.965,"t":"2026-10-15T19:25:00Z","v":1590,"vw":7.964345},{"c":7.975,"h":7.975,"l":7.955,"n":184,"o":7.965,"t":"2026-10-15T19:30:00Z","v":10566,"vw":7.961412},{"c":7.99,"h":7.99,"l":7.98,"n":121,"o":7.98,"t":"2026-10-15T19:35:00Z","v":12310,"vw":7.98786},{"c":8,"h":8,"l":7.98,"n":170,"o":7.985,"t":"2026-10-15T19:40:00Z","v":10983,"vw":7.99057},{"c":8.005,"h":8.01,"l":8,"n":269,"o":8.005,"t":"2026-10-15T19:45:00Z","v":23320,"vw":8.0051},{"c":8.03,"h":8.035,"l":8.005,"n":440,"o":8.01,"t":"2026-10-15T19:50:00Z","v":32816,"vw":8.018121},{"c":8,"h":8.04,"l":8,"n":815,"o":8.03,"t":"2026-10-15T19:55:00Z","v":80892,"vw":8.019515},{"c":8.01,"h":8.01,"l":8.01,"n":14,"o":8.01,"t":"2026-10-15T20:00:00Z","v":142128,"vw":8.01},{"c":7.9803,"h":7.9803,"l":7.9803,"n":1,"o":7.9803,"t":"2026-10-16T13:05:00Z","v":100,"vw":7.9803},{"c":8.19,"h":8.19,"l":8.05,"n":130,"o":8.06,"t":"2026-10-16T13:30:00Z","v":27560,"vw":8.101922},{"c":8.1,"h":8.19,"l":8.1,"n":92,"o":8.18,"t":"2026-10-16T13:35:00Z","v":11009,"vw":8.137496},{"c":8.1,"h":8.11,"l":8.1,"n":44,"o":8.1,"t":"2026-10-16T13:40:00Z","v":4247,"vw":8.102479},{"c":8.08,"h":8.1,"l":8.08,"n":69,"o":8.1,"t":"2026-10-16T13:45:00Z","v":3714,"vw":8.086642},{"c":8.075,"h":8.08,"l":8.065,"n":92,"o":8.07,"t":"2026-10-16T13:50:00Z","v":3363,"vw":8.071445},{"c":8.01,"h":8.085,"l":8,"n":128,"o":8.085,"t":"2026-10-16T13:55:00Z","v":7498,"vw":8.036386},{"c":7.93,"h":8.015,"l":7.91,"n":164,"o":8.015,"t":"2026-10-16T14:00:00Z","v":9013,"vw":7.95488},{"c":7.92,"h":7.95,"l":7.88,"n":141,"o":7.94,"t":"2026-10-16T14:05:00Z","v":8692,"vw":7.891495},{"c":7.91,"h":7.915,"l":7.899,"n":140,"o":7.915,"t":"2026-10-16T14:10:00Z","v":3670,"vw":7.908353},{"c":7.92,"h":7.935,"l":7.9,"n":121,"o":7.91,"t":"2026-10-16T14:15:00Z","v":5674,"vw":7.924903},{"c":7.92,"h":7.92,"l":7.915,"n":45,"o":7.915,"t":"2026-10-16T14:20:00Z","v":2334,"vw":7.9155},{"c":7.885,"h":7.925,"l":7.875,"n":86,"o":7.925,"t":"2026-10-16T14:25:00Z","v":2511,"vw":7.900748},{"c":7.89,"h":7.895,"l":7.855,"n":155,"o":7.88,"t":"2026-10-16T14:30:00Z","v":7842,"vw":7.873242},{"c":7.905,"h":7.91,"l":7.895,"n":85,"o":7.895,"t":"2026-10-16T14:35:00Z","v":7337,"vw":7.900302},{"c":7.93,"h":7.93,"l":7.89,"n":98,"o":7.89,"t":"2026-10-16T14:40:00Z","v":5320,"vw":7.906582},{"c":7.94,"h":7.945,"l":7.936,"n":63,"o":7.94,"t":"2026-10-16T14:45:00Z","v":2343,"vw":7.941329},{"c":7.89,"h":7.94,"l":7.875,"n":261,"o":7.94,"t":"2026-10-16T14:50:00Z","v":16849,"vw":7.902424},{"c":7.86,"h":7.89,"l":7.86,"n":99,"o":7.88,"t":"2026-10-16T14:55:00Z","v":6098,"vw":7.868978},{"c":7.87,"h":7.885,"l":7.86,"n":90,"o":7.86,"t":"2026-10-16T15:00:00Z","v":4870,"vw":7.873746},{"c":7.825,"h":7.855,"l":7.822,"n":105,"o":7.855,"t":"2026-10-16T15:05:00Z","v":5030,"vw":7.839261},{"c":7.85,"h":7.86,"l":7.815,"n":159,"o":7.83,"t":"2026-10-16T15:10:00Z","v":11602,"vw":7.833658},{"c":7.84,"h":7.855,"l":7.835,"n":128,"o":7.85,"t":"2026-10-16T15:15:00Z","v":5780,"vw":7.842725},{"c":7.835,"h":7.84,"l":7.83,"n":88,"o":7.84,"t":"2026-10-16T15:20:00Z","v":3324,"vw":7.837917},{"c":7.83,"h":7.845,"l":7.825,"n":95,"o":7.84,"t":"2026-10-16T15:25:00Z","v":4939,"vw":7.835075},{"c":7.82,"h":7.825,"l":7.815,"n":86,"o":7.82,"t":"2026-10-16T15:30:00Z","v":4266,"vw":7.820336},{"c":7.835,"h":7.835,"l":7.81,"n":77,"o":7.82,"t":"2026-10-16T15:35:00Z","v":4834,"vw":7.825396},{"c":7.835,"h":7.835,"l":7.83,"n":25,"o":7.835,"t":"2026-10-16T15:40:00Z","v":788,"vw":7.832222},{"c":7.83,"h":7.84,"l":7.825,"n":100,"o":7.835,"t":"2026-10-16T15:45:00Z","v":4303,"vw":7.829963},{"c":7.795,"h":7.825,"l":7.79,"n":121,"o":7.825,"t":"2026-10-16T15:50:00Z","v":5122,"vw":7.809361},{"c":7.77,"h":7.79,"l":7.77,"n":72,"o":7.79,"t":"2026-10-16T15:55:00Z","v":4324,"vw":7.778143},{"c":7.79,"h":7.79,"l":7.76,"n":153,"o":7.76,"t":"2026-10-16T16:00:00Z","v":6244,"vw":7.768758},{"c":7.79,"h":7.79,"l":7.79,"n":64,"o":7.79,"t":"2026-10-16T16:05:00Z","v":2157,"vw":7.79},{"c":7.85,"h":7.85,"l":7.78,"n":146,"o":7.78,"t":"2026-10-16T16:10:00Z","v":16059,"vw":7.812499},{"c":7.83,"h":7.86,"l":7.83,"n":100,"o":7.855,"t":"2026-10-16T16:15:00Z","v":2864,"vw":7.839287},{"c":7.82,"h":7.825,"l":7.82,"n":88,"o":7.82,"t":"2026-10-16T16:20:00Z","v":2224,"vw":7.82045},{"c":7.825,"h":7.825,"l":7.81,"n":86,"o":7.81,"t":"2026-10-16T16:25:00Z","v":3312,"vw":7.814209},{"c":7.82,"h":7.825,"l":7.815,"n":91,"o":7.82,"t":"2026-10-16T16:30:00Z","v":4305,"vw":7.82064},{"c":7.81,"h":7.82,"l":7.81,"n":72,"o":7.82,"t":"2026-10-16T16:35:00Z","v":3053,"vw":7.8162},{"c":7.825,"h":7.83,"l":7.82,"n":51,"o":7.82,"t":"2026-10-16T16:40:00Z","v":1718,"vw":7.828574},{"c":7.81,"h":7.83,"l":7.81,"n":70,"o":7.825,"t":"2026-10-16T16:45:00Z","v":3324,"vw":7.82549},{"c":7.795,"h":7.795,"l":7.785,"n":81,"o":7.7901,"t":"2026-10-16T16:50:00Z","v":4685,"vw":7.790153},{"c":7.795,"h":7.8,"l":7.78,"n":132,"o":7.795,"t":"2026-10-16T16:55:00Z","v":7458,"vw":7.789861},{"c":7.79,"h":7.8,"l":7.775,"n":132,"o":7.8,"t":"2026-10-16T17:00:00Z","v":24736,"vw":7.780955},{"c":7.79,"h":7.795,"l":7.79,"n":41,"o":7.795,"t":"2026-10-16T17:05:00Z","v":1986,"vw":7.792207},{"c":7.795,"h":7.799,"l":7.7901,"n":30,"o":7.799,"t":"2026-10-16T17:10:00Z","v":1698,"vw":7.792823},{"c":7.765,"h":7.79,"l":7.765,"n":65,"o":7.79,"t":"2026-10-16T17:15:00Z","v":4642,"vw":7.78093},{"c":7.7794,"h":7.78,"l":7.77,"n":101,"o":7.77,"t":"2026-10-16T17:20:00Z","v":10652,"vw":7.771556},{"c":7.78,"h":7.78,"l":7.77,"n":100,"o":7.78,"t":"2026-10-16T17:25:00Z","v":4135,"vw":7.776126},{"c":7.79,"h":7.7902,"l":7.78,"n":82,"o":7.78,"t":"2026-10-16T17:30:00Z","v":5126,"vw":7.784637},{"c":7.79,"h":7.79,"l":7.785,"n":68,"o":7.785,"t":"2026-10-16T17:35:00Z","v":3728,"vw":7.786638},{"c":7.795,"h":7.815,"l":7.795,"n":54,"o":7.795,"t":"2026-10-16T17:40:00Z","v":1857,"vw":7.8025},{"c":7.78,"h":7.79,"l":7.78,"n":58,"o":7.79,"t":"2026-10-16T17:45:00Z","v":4052,"vw":7.781554},{"c":7.7905,"h":7.7905,"l":7.78,"n":59,"o":7.78,"t":"2026-10-16T17:50:00Z","v":3853,"vw":7.789492},{"c":7.8,"h":7.805,"l":7.795,"n":41,"o":7.795,"t":"2026-10-16T17:55:00Z","v":4813,"vw":7.803494},{"c":7.79,"h":7.795,"l":7.785,"n":47,"o":7.795,"t":"2026-10-16T18:00:00Z","v":8653,"vw":7.785571},{"c":7.81,"h":7.81,"l":7.8,"n":16,"o":7.8,"t":"2026-10-16T18:05:00Z","v":333,"vw":7.805},{"c":7.8166,"h":7.8166,"l":7.805,"n":51,"o":7.81,"t":"2026-10-16T18:10:00Z","v":2132,"vw":7.81132},{"c":7.82,"h":7.83,"l":7.815,"n":62,"o":7.825,"t":"2026-10-16T18:15:00Z","v":5207,"vw":7.825128},{"c":7.825,"h":7.825,"l":7.815,"n":38,"o":7.82,"t":"2026-10-16T18:20:00Z","v":2259,"vw":7.821077},{"c":7.82,"h":7.82,"l":7.815,"n":49,"o":7.82,"t":"2026-10-16T18:25:00Z","v":2929,"vw":7.819149},{"c":7.84,"h":7.84,"l":7.825,"n":80,"o":7.825,"t":"2026-10-16T18:30:00Z","v":5428,"vw":7.836561},{"c":7.83,"h":7.83,"l":7.815,"n":76,"o":7.82,"t":"2026-10-16T18:35:00Z","v":4069,"vw":7.820168},{"c":7.845,"h":7.845,"l":7.835,"n":82,"o":7.835,"t":"2026-10-16T18:40:00Z","v":5825,"vw":7.839179},{"c":7.835,"h":7.84,"l":7.835,"n":35,"o":7.84,"t":"2026-10-16T18:45:00Z","v":1122,"vw":7.836667},{"c":7.8212,"h":7.84,"l":7.8212,"n":82,"o":7.84,"t":"2026-10-16T18:50:00Z","v":4666,"vw":7.832258},{"c":7.81,"h":7.82,"l":7.81,"n":74,"o":7.82,"t":"2026-10-16T18:55:00Z","v":16070,"vw":7.813555},{"c":7.805,"h":7.81,"l":7.805,"n":37,"o":7.81,"t":"2026-10-16T19:00:00Z","v":3026,"vw":7.806163},{"c":7.775,"h":7.81,"l":7.772,"n":94,"o":7.805,"t":"2026-10-16T19:05:00Z","v":10774,"vw":7.78802},{"c":7.825,"h":7.825,"l":7.7742,"n":163,"o":7.7742,"t":"2026-10-16T19:10:00Z","v":9780,"vw":7.813245},{"c":7.81,"h":7.825,"l":7.81,"n":127,"o":7.825,"t":"2026-10-16T19:15:00Z","v":5094,"vw":7.819082},{"c":7.8311,"h":7.8311,"l":7.82,"n":79,"o":7.82,"t":"2026-10-16T19:20:00Z","v":4465,"vw":7.826576},{"c":7.815,"h":7.835,"l":7.815,"n":129,"o":7.83,"t":"2026-10-16T19:25:00Z","v":6067,"vw":7.82249},{"c":7.795,"h":7.825,"l":7.795,"n":131,"o":7.82,"t":"2026-10-16T19:30:00Z","v":6462,"vw":7.815629},{"c":7.76,"h":7.785,"l":7.74,"n":213,"o":7.785,"t":"2026-10-16T19:35:00Z","v":19467,"vw":7.762824},{"c":7.755,"h":7.775,"l":7.75,"n":121,"o":7.775,"t":"2026-10-16T19:40:00Z","v":4946,"vw":7.76598},{"c":7.765,"h":7.78,"l":7.76,"n":182,"o":7.76,"t":"2026-10-16T19:45:00Z","v":10906,"vw":7.768367},{"c":7.78,"h":7.78,"l":7.755,"n":163,"o":7.76,"t":"2026-10-16T19:50:00Z","v":10678,"vw":7.767523},{"c":7.795,"h":7.8,"l":7.77,"n":583,"o":7.79,"t":"2026-10-16T19:55:00Z","v":36410,"vw":7.788366},{"c":7.77,"h":7.79,"l":7.77,"n":16,"o":7.79,"t":"2026-10-16T20:00:00Z","v":112273,"vw":7.789901},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-19T08:00:00Z","v":603,"vw":7.8},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.85},{"c":7.86,"h":7.86,"l":7.82,"n":8,"o":7.82,"t":"2026-10-19T13:00:00Z","v":452,"vw":7.84},{"c":7.81,"h":7.83,"l":7.72,"n":109,"o":7.83,"t":"2026-10-19T13:30:00Z","v":17695,"vw":7.810669},{"c":7.84,"h":7.855,"l":7.81,"n":53,"o":7.82,"t":"2026-10-19T13:35:00Z","v":4527,"vw":7.832115},{"c":7.84,"h":7.865,"l":7.84,"n":44,"o":7.86,"t":"2026-10-19T13:40:00Z","v":2024,"vw":7.85272},{"c":7.84,"h":7.84,"l":7.8101,"n":64,"o":7.84,"t":"2026-10-19T13:45:00Z","v":5213,"vw":7.828217},{"c":7.84,"h":7.84,"l":7.83,"n":6,"o":7.83,"t":"2026-10-19T13:50:00Z","v":608,"vw":7.833636},{"c":7.82,"h":7.845,"l":7.82,"n":154,"o":7.84,"t":"2026-10-19T13:55:00Z","v":19217,"vw":7.833852},{"c":7.83,"h":7.84,"l":7.81,"n":84,"o":7.81,"t":"2026-10-19T14:00:00Z","v":5440,"vw":7.8305},{"c":7.83,"h":7.85,"l":7.83,"n":84,"o":7.84,"t":"2026-10-19T14:05:00Z","v":4809,"vw":7.840714},{"c":7.85,"h":7.85,"l":7.83,"n":40,"o":7.83,"t":"2026-10-19T14:10:00Z","v":2093,"vw":7.841154},{"c":7.845,"h":7.86,"l":7.8299,"n":82,"o":7.855,"t":"2026-10-19T14:15:00Z","v":8402,"vw":7.837829},{"c":7.83,"h":7.85,"l":7.825,"n":91,"o":7.85,"t":"2026-10-19T14:20:00Z","v":5506,"vw":7.831608},{"c":7.845,"h":7.845,"l":7.815,"n":45,"o":7.83,"t":"2026-10-19T14:25:00Z","v":2164,"vw":7.832343},{"c":7.82,"h":7.84,"l":7.82,"n":63,"o":7.84,"t":"2026-10-19T14:30:00Z","v":2135,"vw":7.83375},{"c":7.83,"h":7.83,"l":7.825,"n":38,"o":7.825,"t":"2026-10-19T14:35:00Z","v":1936,"vw":7.828214},{"c":7.84,"h":7.845,"l":7.835,"n":84,"o":7.84,"t":"2026-10-19T14:40:00Z","v":6115,"vw":7.836527},{"c":7.845,"h":7.85,"l":7.84,"n":45,"o":7.84,"t":"2026-10-19T14:45:00Z","v":4634,"vw":7.847326},{"c":7.845,"h":7.85,"l":7.845,"n":44,"o":7.845,"t":"2026-10-19T14:50:00Z","v":1192,"vw":7.846825},{"c":7.855,"h":7.86,"l":7.855,"n":53,"o":7.855,"t":"2026-10-19T14:55:00Z","v":2055,"vw":7.856982},{"c":7.85,"h":7.855,"l":7.84,"n":78,"o":7.855,"t":"2026-10-19T15:00:00Z","v":4216,"vw":7.845546},{"c":7.845,"h":7.85,"l":7.845,"n":39,"o":7.845,"t":"2026-10-19T15:05:00Z","v":2675,"vw":7.846353},{"c":7.85,"h":7.865,"l":7.85,"n":66,"o":7.855,"t":"2026-10-19T15:10:00Z","v":6111,"vw":7.854738},{"c":7.865,"h":7.865,"l":7.85,"n":50,"o":7.85,"t":"2026-10-19T15:15:00Z","v":1735,"vw":7.857373},{"c":7.885,"h":7.885,"l":7.865,"n":97,"o":7.87,"t":"2026-10-19T15:20:00Z","v":6330,"vw":7.876006},{"c":7.895,"h":7.9,"l":7.89,"n":25,"o":7.89,"t":"2026-10-19T15:25:00Z","v":1180,"vw":7.892433},{"c":7.895,"h":7.895,"l":7.8909,"n":24,"o":7.8909,"t":"2026-10-19T15:30:00Z","v":1996,"vw":7.893149},{"c":7.895,"h":7.9,"l":7.895,"n":60,"o":7.895,"t":"2026-10-19T15:35:00Z","v":3141,"vw":7.895189},{"c":7.905,"h":7.905,"l":7.905,"n":18,"o":7.905,"t":"2026-10-19T15:40:00Z","v":472,"vw":7.905},{"c":7.9,"h":7.905,"l":7.895,"n":83,"o":7.905,"t":"2026-10-19T15:45:00Z","v":9866,"vw":7.902943},{"c":7.9,"h":7.9,"l":7.895,"n":77,"o":7.9,"t":"2026-10-19T15:50:00Z","v":2678,"vw":7.898486},{"c":7.905,"h":7.905,"l":7.9,"n":37,"o":7.9,"t":"2026-10-19T15:55:00Z","v":3776,"vw":7.904846},{"c":7.92,"h":7.92,"l":7.905,"n":151,"o":7.905,"t":"2026-10-19T16:00:00Z","v":16808,"vw":7.912581},{"c":7.91,"h":7.925,"l":7.905,"n":70,"o":7.925,"t":"2026-10-19T16:05:00Z","v":3419,"vw":7.917259},{"c":7.915,"h":7.915,"l":7.915,"n":17,"o":7.915,"t":"2026-10-19T16:10:00Z","v":409,"vw":7.915},{"c":7.93,"h":7.93,"l":7.93,"n":13,"o":7.93,"t":"2026-10-19T16:15:00Z","v":422,"vw":7.93},{"c":7.935,"h":7.935,"l":7.935,"n":38,"o":7.935,"t":"2026-10-19T16:20:00Z","v":1543,"vw":7.935},{"c":7.935,"h":7.935,"l":7.9311,"n":20,"o":7.9312,"t":"2026-10-19T16:25:00Z","v":839,"vw":7.931745},{"c":7.92,"h":7.935,"l":7.92,"n":83,"o":7.935,"t":"2026-10-19T16:30:00Z","v":3326,"vw":7.926545},{"c":7.92,"h":7.92,"l":7.915,"n":17,"o":7.915,"t":"2026-10-19T16:35:00Z","v":2007,"vw":7.915299},{"c":7.935,"h":7.94,"l":7.915,"n":124,"o":7.915,"t":"2026-10-19T16:45:00Z","v":9630,"vw":7.919597},{"c":7.975,"h":7.975,"l":7.945,"n":108,"o":7.95,"t":"2026-10-19T16:50:00Z","v":5249,"vw":7.956468},{"c":7.92,"h":7.975,"l":7.92,"n":170,"o":7.975,"t":"2026-10-19T16:55:00Z","v":9296,"vw":7.955344},{"c":7.9137,"h":7.915,"l":7.9137,"n":8,"o":7.915,"t":"2026-10-19T17:00:00Z","v":2263,"vw":7.913813},{"c":7.925,"h":7.925,"l":7.915,"n":26,"o":7.92,"t":"2026-10-19T17:05:00Z","v":752,"vw":7.92},{"c":7.95,"h":7.95,"l":7.925,"n":103,"o":7.93,"t":"2026-10-19T17:10:00Z","v":8466,"vw":7.940688},{"c":7.955,"h":7.97,"l":7.95,"n":183,"o":7.955,"t":"2026-10-19T17:15:00Z","v":12045,"vw":7.960337},{"c":7.955,"h":7.955,"l":7.955,"n":55,"o":7.955,"t":"2026-10-19T17:20:00Z","v":3506,"vw":7.955},{"c":7.96,"h":7.965,"l":7.96,"n":51,"o":7.9612,"t":"2026-10-19T17:25:00Z","v":2277,"vw":7.960422},{"c":7.9501,"h":7.96,"l":7.9501,"n":38,"o":7.955,"t":"2026-10-19T17:30:00Z","v":3773,"vw":7.952387},{"c":7.95,"h":7.95,"l":7.945,"n":88,"o":7.95,"t":"2026-10-19T17:35:00Z","v":4344,"vw":7.947989},{"c":7.97,"h":7.97,"l":7.94,"n":284,"o":7.95,"t":"2026-10-19T17:40:00Z","v":20042,"vw":7.944044},{"c":7.97,"h":7.97,"l":7.965,"n":85,"o":7.97,"t":"2026-10-19T17:45:00Z","v":2956,"vw":7.969773},{"c":7.975,"h":7.975,"l":7.97,"n":29,"o":7.97,"t":"2026-10-19T17:50:00Z","v":1124,"vw":7.970789},{"c":7.975,"h":7.975,"l":7.975,"n":16,"o":7.975,"t":"2026-10-19T17:55:00Z","v":682,"vw":7.975},{"c":7.995,"h":7.995,"l":7.98,"n":64,"o":7.98,"t":"2026-10-19T18:00:00Z","v":3572,"vw":7.982552},{"c":7.98,"h":7.995,"l":7.98,"n":79,"o":7.995,"t":"2026-10-19T18:05:00Z","v":4309,"vw":7.987946},{"c":7.98,"h":7.98,"l":7.975,"n":21,"o":7.975,"t":"2026-10-19T18:10:00Z","v":1466,"vw":7.979546},{"c":7.995,"h":7.995,"l":7.99,"n":30,"o":7.99,"t":"2026-10-19T18:15:00Z","v":1390,"vw":7.992225},{"c":8,"h":8,"l":8,"n":33,"o":8,"t":"2026-10-19T18:20:00Z","v":1503,"vw":8},{"c":8.005,"h":8.01,"l":8.005,"n":38,"o":8.01,"t":"2026-10-19T18:25:00Z","v":2171,"vw":8.005346},{"c":8.005,"h":8.015,"l":8.005,"n":262,"o":8.005,"t":"2026-10-19T18:30:00Z","v":13219,"vw":8.009448},{"c":8.075,"h":8.08,"l":8.01,"n":379,"o":8.01,"t":"2026-10-19T18:35:00Z","v":36302,"vw":8.059984},{"c":8.11,"h":8.11,"l":8.08,"n":343,"o":8.08,"t":"2026-10-19T18:40:00Z","v":27070,"vw":8.097201},{"c":8.115,"h":8.115,"l":8.115,"n":51,"o":8.115,"t":"2026-10-19T18:45:00Z","v":2215,"vw":8.115},{"c":8.1058,"h":8.11,"l":8.105,"n":169,"o":8.11,"t":"2026-10-19T18:50:00Z","v":12978,"vw":8.109074},{"c":8.12,"h":8.12,"l":8.11,"n":39,"o":8.11,"t":"2026-10-19T18:55:00Z","v":1283,"vw":8.114},{"c":8.115,"h":8.115,"l":8.1,"n":204,"o":8.115,"t":"2026-10-19T19:00:00Z","v":12728,"vw":8.108573},{"c":8.105,"h":8.11,"l":8.085,"n":119,"o":8.11,"t":"2026-10-19T19:05:00Z","v":7686,"vw":8.1009},{"c":8.105,"h":8.105,"l":8.105,"n":69,"o":8.105,"t":"2026-10-19T19:10:00Z","v":2756,"vw":8.105},{"c":8.105,"h":8.11,"l":8.1012,"n":131,"o":8.105,"t":"2026-10-19T19:15:00Z","v":6163,"vw":8.106961},{"c":8.105,"h":8.125,"l":8.105,"n":163,"o":8.11,"t":"2026-10-19T19:20:00Z","v":13677,"vw":8.117638},{"c":8.11,"h":8.125,"l":8.105,"n":144,"o":8.1089,"t":"2026-10-19T19:25:00Z","v":10867,"vw":8.115225},{"c":8.095,"h":8.145,"l":8.095,"n":264,"o":8.115,"t":"2026-10-19T19:30:00Z","v":27558,"vw":8.119383},{"c":8.08,"h":8.1004,"l":8.075,"n":218,"o":8.1,"t":"2026-10-19T19:35:00Z","v":20310,"vw":8.091809},{"c":8.1,"h":8.105,"l":8.08,"n":246,"o":8.08,"t":"2026-10-19T19:40:00Z","v":31091,"vw":8.0931},{"c":8.08,"h":8.095,"l":8.08,"n":123,"o":8.095,"t":"2026-10-19T19:45:00Z","v":8556,"vw":8.08974},{"c":8.095,"h":8.095,"l":8.075,"n":345,"o":8.08,"t":"2026-10-19T19:50:00Z","v":35437,"vw":8.081631},{"c":8.09,"h":8.11,"l":8.08,"n":669,"o":8.095,"t":"2026-10-19T19:55:00Z","v":67614,"vw":8.092344},{"c":8.09,"h":8.09,"l":8.09,"n":14,"o":8.09,"t":"2026-10-19T20:00:00Z","v":109316,"vw":8.09},{"c":8.21,"h":8.21,"l":8.09,"n":73,"o":8.12,"t":"2026-10-20T13:30:00Z","v":9314,"vw":8.128714},{"c":8.18,"h":8.21,"l":8.15,"n":92,"o":8.21,"t":"2026-10-20T13:35:00Z","v":7901,"vw":8.197161},{"c":8.14,"h":8.2,"l":8.14,"n":31,"o":8.19,"t":"2026-10-20T13:40:00Z","v":2201,"vw":8.179161},{"c":8.22,"h":8.22,"l":8.165,"n":85,"o":8.17,"t":"2026-10-20T13:45:00Z","v":5777,"vw":8.19829},{"c":8.23,"h":8.26,"l":8.225,"n":197,"o":8.225,"t":"2026-10-20T13:50:00Z","v":13345,"vw":8.246721},{"c":8.17,"h":8.235,"l":8.17,"n":198,"o":8.23,"t":"2026-10-20T13:55:00Z","v":20217,"vw":8.201312},{"c":8.175,"h":8.19,"l":8.175,"n":163,"o":8.19,"t":"2026-10-20T14:00:00Z","v":6656,"vw":8.182043},{"c":8.145,"h":8.17,"l":8.12,"n":208,"o":8.17,"t":"2026-10-20T14:05:00Z","v":12153,"vw":8.138454},{"c":8.08,"h":8.145,"l":8.08,"n":153,"o":8.145,"t":"2026-10-20T14:10:00Z","v":7605,"vw":8.107904},{"c":8.095,"h":8.11,"l":8.06,"n":280,"o":8.075,"t":"2026-10-20T14:15:00Z","v":18930,"vw":8.084859},{"c":8.1,"h":8.11,"l":8.07,"n":230,"o":8.095,"t":"2026-10-20T14:20:00Z","v":10662,"vw":8.089164},{"c":8.09,"h":8.11,"l":8.09,"n":152,"o":8.1,"t":"2026-10-20T14:25:00Z","v":8707,"vw":8.103639},{"c":8.14,"h":8.14,"l":8.085,"n":230,"o":8.085,"t":"2026-10-20T14:30:00Z","v":12481,"vw":8.118932},{"c":8.155,"h":8.16,"l":8.145,"n":140,"o":8.145,"t":"2026-10-20T14:35:00Z","v":7808,"vw":8.150364},{"c":8.165,"h":8.1814,"l":8.16,"n":172,"o":8.16,"t":"2026-10-20T14:40:00Z","v":8096,"vw":8.170958},{"c":8.1858,"h":8.1901,"l":8.165,"n":152,"o":8.165,"t":"2026-10-20T14:45:00Z","v":7350,"vw":8.177049},{"c":8.19,"h":8.19,"l":8.16,"n":160,"o":8.1801,"t":"2026-10-20T14:50:00Z","v":19018,"vw":8.165248},{"c":8.21,"h":8.2201,"l":8.1913,"n":193,"o":8.1913,"t":"2026-10-20T14:55:00Z","v":10220,"vw":8.204207},{"c":8.205,"h":8.215,"l":8.2,"n":77,"o":8.215,"t":"2026-10-20T15:00:00Z","v":6461,"vw":8.205729},{"c":8.215,"h":8.215,"l":8.195,"n":124,"o":8.2,"t":"2026-10-20T15:05:00Z","v":7146,"vw":8.205211},{"c":8.205,"h":8.21,"l":8.1846,"n":175,"o":8.21,"t":"2026-10-20T15:10:00Z","v":11421,"vw":8.195144},{"c":8.21,"h":8.2198,"l":8.2,"n":211,"o":8.2,"t":"2026-10-20T15:15:00Z","v":10092,"vw":8.207785},{"c":8.185,"h":8.225,"l":8.185,"n":193,"o":8.205,"t":"2026-10-20T15:20:00Z","v":11276,"vw":8.207179},{"c":8.2,"h":8.205,"l":8.19,"n":106,"o":8.19,"t":"2026-10-20T15:25:00Z","v":5181,"vw":8.199068},{"c":8.155,"h":8.2,"l":8.155,"n":141,"o":8.2,"t":"2026-10-20T15:30:00Z","v":8675,"vw":8.166965},{"c":8.185,"h":8.185,"l":8.165,"n":116,"o":8.165,"t":"2026-10-20T15:35:00Z","v":7090,"vw":8.172895},{"c":8.19,"h":8.195,"l":8.185,"n":91,"o":8.185,"t":"2026-10-20T15:40:00Z","v":4652,"vw":8.189029},{"c":8.195,"h":8.2,"l":8.19,"n":69,"o":8.19,"t":"2026-10-20T15:45:00Z","v":2961,"vw":8.196286},{"c":8.205,"h":8.205,"l":8.19,"n":147,"o":8.195,"t":"2026-10-20T15:50:00Z","v":5436,"vw":8.19879},{"c":8.2,"h":8.2,"l":8.195,"n":55,"o":8.2,"t":"2026-10-20T15:55:00Z","v":1804,"vw":8.198976},{"c":8.195,"h":8.195,"l":8.185,"n":74,"o":8.1901,"t":"2026-10-20T16:00:00Z","v":4082,"vw":8.190359},{"c":8.215,"h":8.22,"l":8.2,"n":164,"o":8.2,"t":"2026-10-20T16:05:00Z","v":8155,"vw":8.207649},{"c":8.2101,"h":8.2101,"l":8.2101,"n":10,"o":8.2101,"t":"2026-10-20T16:10:00Z","v":269,"vw":8.2101},{"c":8.22,"h":8.225,"l":8.22,"n":124,"o":8.22,"t":"2026-10-20T16:15:00Z","v":6810,"vw":8.220601},{"c":8.205,"h":8.22,"l":8.205,"n":88,"o":8.22,"t":"2026-10-20T16:20:00Z","v":4093,"vw":8.210797},{"c":8.23,"h":8.23,"l":8.21,"n":139,"o":8.21,"t":"2026-10-20T16:25:00Z","v":9771,"vw":8.219273},{"c":8.225,"h":8.235,"l":8.225,"n":40,"o":8.235,"t":"2026-10-20T16:30:00Z","v":2050,"vw":8.23},{"c":8.225,"h":8.225,"l":8.22,"n":30,"o":8.22,"t":"2026-10-20T16:35:00Z","v":1580,"vw":8.221011},{"c":8.225,"h":8.23,"l":8.215,"n":345,"o":8.225,"t":"2026-10-20T16:40:00Z","v":36436,"vw":8.226379},{"c":8.235,"h":8.235,"l":8.225,"n":144,"o":8.225,"t":"2026-10-20T16:45:00Z","v":11848,"vw":8.231565},{"c":8.21,"h":8.235,"l":8.21,"n":120,"o":8.235,"t":"2026-10-20T16:50:00Z","v":6607,"vw":8.223671},{"c":8.225,"h":8.225,"l":8.215,"n":118,"o":8.215,"t":"2026-10-20T16:55:00Z","v":5704,"vw":8.219715},{"c":8.225,"h":8.225,"l":8.22,"n":29,"o":8.22,"t":"2026-10-20T17:00:00Z","v":1012,"vw":8.221532},{"c":8.225,"h":8.23,"l":8.225,"n":57,"o":8.225,"t":"2026-10-20T17:05:00Z","v":2124,"vw":8.225802},{"c":8.225,"h":8.235,"l":8.225,"n":171,"o":8.23,"t":"2026-10-20T17:10:00Z","v":12266,"vw":8.230151},{"c":8.275,"h":8.275,"l":8.225,"n":185,"o":8.225,"t":"2026-10-20T17:15:00Z","v":14048,"vw":8.239189},{"c":8.275,"h":8.285,"l":8.27,"n":89,"o":8.275,"t":"2026-10-20T17:20:00Z","v":4881,"vw":8.27908},{"c":8.275,"h":8.275,"l":8.27,"n":86,"o":8.27,"t":"2026-10-20T17:25:00Z","v":3549,"vw":8.271729},{"c":8.2605,"h":8.28,"l":8.2605,"n":99,"o":8.28,"t":"2026-10-20T17:30:00Z","v":6424,"vw":8.267503},{"c":8.265,"h":8.265,"l":8.265,"n":11,"o":8.265,"t":"2026-10-20T17:35:00Z","v":536,"vw":8.265},{"c":8.285,"h":8.2888,"l":8.26,"n":128,"o":8.265,"t":"2026-10-20T17:40:00Z","v":17949,"vw":8.270569},{"c":8.27,"h":8.28,"l":8.27,"n":70,"o":8.28,"t":"2026-10-20T17:45:00Z","v":3915,"vw":8.27726},{"c":8.28,"h":8.285,"l":8.27,"n":75,"o":8.27,"t":"2026-10-20T17:50:00Z","v":8395,"vw":8.278419},{"c":8.265,"h":8.28,"l":8.265,"n":53,"o":8.28,"t":"2026-10-20T17:55:00Z","v":3494,"vw":8.270695},{"c":8.275,"h":8.275,"l":8.265,"n":69,"o":8.265,"t":"2026-10-20T18:00:00Z","v":3215,"vw":8.268572},{"c":8.265,"h":8.275,"l":8.26,"n":65,"o":8.275,"t":"2026-10-20T18:05:00Z","v":2529,"vw":8.266182},{"c":8.285,"h":8.289,"l":8.26,"n":137,"o":8.26,"t":"2026-10-20T18:10:00Z","v":9939,"vw":8.270335},{"c":8.285,"h":8.285,"l":8.285,"n":37,"o":8.285,"t":"2026-10-20T18:15:00Z","v":1350,"vw":8.285},{"c":8.275,"h":8.28,"l":8.275,"n":57,"o":8.28,"t":"2026-10-20T18:20:00Z","v":2999,"vw":8.278274},{"c":8.285,"h":8.288,"l":8.279,"n":66,"o":8.28,"t":"2026-10-20T18:25:00Z","v":3191,"vw":8.282132},{"c":8.275,"h":8.285,"l":8.275,"n":101,"o":8.285,"t":"2026-10-20T18:30:00Z","v":5089,"vw":8.279458},{"c":8.255,"h":8.275,"l":8.255,"n":84,"o":8.27,"t":"2026-10-20T18:35:00Z","v":4304,"vw":8.26371},{"c":8.275,"h":8.285,"l":8.255,"n":216,"o":8.255,"t":"2026-10-20T18:40:00Z","v":19249,"vw":8.272485},{"c":8.29,"h":8.299,"l":8.275,"n":121,"o":8.275,"t":"2026-10-20T18:45:00Z","v":9190,"vw":8.2855},{"c":8.29,"h":8.295,"l":8.29,"n":80,"o":8.295,"t":"2026-10-20T18:50:00Z","v":2404,"vw":8.293428},{"c":8.305,"h":8.305,"l":8.28,"n":200,"o":8.29,"t":"2026-10-20T18:55:00Z","v":17618,"vw":8.292634},{"c":8.295,"h":8.305,"l":8.295,"n":111,"o":8.305,"t":"2026-10-20T19:00:00Z","v":8706,"vw":8.297619},{"c":8.28,"h":8.3,"l":8.28,"n":124,"o":8.295,"t":"2026-10-20T19:05:00Z","v":7764,"vw":8.289622},{"c":8.255,"h":8.28,"l":8.25,"n":158,"o":8.28,"t":"2026-10-20T19:10:00Z","v":17272,"vw":8.267734},{"c":8.255,"h":8.255,"l":8.25,"n":97,"o":8.255,"t":"2026-10-20T19:15:00Z","v":6395,"vw":8.254411},{"c":8.225,"h":8.26,"l":8.22,"n":186,"o":8.26,"t":"2026-10-20T19:20:00Z","v":23665,"vw":8.247327},{"c":8.225,"h":8.23,"l":8.22,"n":118,"o":8.225,"t":"2026-10-20T19:25:00Z","v":4642,"vw":8.225421},{"c":8.235,"h":8.24,"l":8.23,"n":261,"o":8.23,"t":"2026-10-20T19:30:00Z","v":13513,"vw":8.232575},{"c":8.235,"h":8.235,"l":8.23,"n":91,"o":8.235,"t":"2026-10-20T19:35:00Z","v":3876,"vw":8.232893},{"c":8.23,"h":8.24,"l":8.23,"n":294,"o":8.235,"t":"2026-10-20T19:40:00Z","v":14128,"vw":8.233842},{"c":8.21,"h":8.235,"l":8.21,"n":293,"o":8.23,"t":"2026-10-20T19:45:00Z","v":39119,"vw":8.228034},{"c":8.225,"h":8.25,"l":8.2,"n":478,"o":8.21,"t":"2026-10-20T19:50:00Z","v":45950,"vw":8.225509},{"c":8.21,"h":8.225,"l":8.205,"n":778,"o":8.22,"t":"2026-10-20T19:55:00Z","v":38437,"vw":8.215301},{"c":8.22,"h":8.22,"l":8.22,"n":26,"o":8.22,"t":"2026-10-20T20:00:00Z","v":143026,"vw":8.22},{"c":7.6634,"h":7.6634,"l":7.6634,"n":1,"o":7.6634,"t":"2026-10-21T11:20:00Z","v":1000,"vw":7.6634},{"c":8.0426,"h":8.0426,"l":8.0426,"n":1,"o":8.0426,"t":"2026-10-21T12:20:00Z","v":154,"vw":8.0426},{"c":8.15,"h":8.17,"l":8.15,"n":22,"o":8.17,"t":"2026-10-21T13:30:00Z","v":16277,"vw":8.169277},{"c":8.2162,"h":8.23,"l":8.18,"n":46,"o":8.18,"t":"2026-10-21T13:35:00Z","v":2291,"vw":8.216032},{"c":8.235,"h":8.245,"l":8.2101,"n":27,"o":8.245,"t":"2026-10-21T13:40:00Z","v":3732,"vw":8.217348},{"c":8.3,"h":8.31,"l":8.24,"n":129,"o":8.24,"t":"2026-10-21T13:45:00Z","v":10490,"vw":8.280192},{"c":8.31,"h":8.32,"l":8.3,"n":74,"o":8.3,"t":"2026-10-21T13:50:00Z","v":7316,"vw":8.309163},{"c":8.305,"h":8.34,"l":8.3,"n":147,"o":8.32,"t":"2026-10-21T13:55:00Z","v":13082,"vw":8.319599},{"c":8.275,"h":8.3,"l":8.26,"n":165,"o":8.29,"t":"2026-10-21T14:00:00Z","v":27460,"vw":8.270256},{"c":8.265,"h":8.275,"l":8.225,"n":161,"o":8.275,"t":"2026-10-21T14:05:00Z","v":10330,"vw":8.248648},{"c":8.275,"h":8.29,"l":8.27,"n":159,"o":8.27,"t":"2026-10-21T14:10:00Z","v":9003,"vw":8.280237},{"c":8.26,"h":8.285,"l":8.255,"n":127,"o":8.275,"t":"2026-10-21T14:15:00Z","v":15073,"vw":8.274589},{"c":8.275,"h":8.28,"l":8.26,"n":133,"o":8.26,"t":"2026-10-21T14:20:00Z","v":8602,"vw":8.277094},{"c":8.26,"h":8.28,"l":8.26,"n":137,"o":8.27,"t":"2026-10-21T14:25:00Z","v":9953,"vw":8.273821},{"c":8.28,"h":8.285,"l":8.265,"n":208,"o":8.27,"t":"2026-10-21T14:30:00Z","v":13498,"vw":8.280769},{"c":8.285,"h":8.285,"l":8.285,"n":95,"o":8.285,"t":"2026-10-21T14:35:00Z","v":8654,"vw":8.285},{"c":8.33,"h":8.33,"l":8.29,"n":104,"o":8.29,"t":"2026-10-21T14:40:00Z","v":3690,"vw":8.309782},{"c":8.335,"h":8.335,"l":8.315,"n":98,"o":8.32,"t":"2026-10-21T14:45:00Z","v":3393,"vw":8.325736},{"c":8.325,"h":8.34,"l":8.325,"n":80,"o":8.335,"t":"2026-10-21T14:50:00Z","v":4450,"vw":8.335081},{"c":8.335,"h":8.335,"l":8.33,"n":65,"o":8.33,"t":"2026-10-21T14:55:00Z","v":3787,"vw":8.333092},{"c":8.315,"h":8.331,"l":8.315,"n":65,"o":8.33,"t":"2026-10-21T15:00:00Z","v":3087,"vw":8.326214},{"c":8.315,"h":8.325,"l":8.305,"n":196,"o":8.3101,"t":"2026-10-21T15:05:00Z","v":19016,"vw":8.311931},{"c":8.28,"h":8.3199,"l":8.28,"n":103,"o":8.3199,"t":"2026-10-21T15:10:00Z","v":7213,"vw":8.299415},{"c":8.265,"h":8.285,"l":8.26,"n":82,"o":8.285,"t":"2026-10-21T15:15:00Z","v":4927,"vw":8.265786},{"c":8.275,"h":8.275,"l":8.265,"n":54,"o":8.27,"t":"2026-10-21T15:20:00Z","v":2171,"vw":8.270667},{"c":8.29,"h":8.29,"l":8.275,"n":131,"o":8.275,"t":"2026-10-21T15:25:00Z","v":5979,"vw":8.282711},{"c":8.275,"h":8.3,"l":8.275,"n":75,"o":8.3,"t":"2026-10-21T15:30:00Z","v":3309,"vw":8.294329},{"c":8.265,"h":8.278,"l":8.265,"n":68,"o":8.2734,"t":"2026-10-21T15:35:00Z","v":2047,"vw":8.274071},{"c":8.315,"h":8.32,"l":8.27,"n":204,"o":8.27,"t":"2026-10-21T15:40:00Z","v":17825,"vw":8.30089},{"c":8.2899,"h":8.315,"l":8.2899,"n":121,"o":8.31,"t":"2026-10-21T15:45:00Z","v":4388,"vw":8.300764},{"c":8.285,"h":8.3,"l":8.285,"n":64,"o":8.29,"t":"2026-10-21T15:50:00Z","v":5248,"vw":8.297038},{"c":8.265,"h":8.285,"l":8.265,"n":134,"o":8.28,"t":"2026-10-21T15:55:00Z","v":20446,"vw":8.280394},{"c":8.255,"h":8.27,"l":8.255,"n":34,"o":8.27,"t":"2026-10-21T16:00:00Z","v":1554,"vw":8.259518},{"c":8.2311,"h":8.25,"l":8.2311,"n":56,"o":8.25,"t":"2026-10-21T16:05:00Z","v":2864,"vw":8.242523},{"c":8.225,"h":8.23,"l":8.22,"n":62,"o":8.23,"t":"2026-10-21T16:10:00Z","v":2941,"vw":8.225526},{"c":8.225,"h":8.225,"l":8.225,"n":26,"o":8.225,"t":"2026-10-21T16:15:00Z","v":1388,"vw":8.225},{"c":8.2389,"h":8.2389,"l":8.225,"n":71,"o":8.225,"t":"2026-10-21T16:20:00Z","v":3899,"vw":8.231263},{"c":8.235,"h":8.24,"l":8.235,"n":27,"o":8.235,"t":"2026-10-21T16:25:00Z","v":1150,"vw":8.236667},{"c":8.245,"h":8.245,"l":8.24,"n":57,"o":8.24,"t":"2026-10-21T16:30:00Z","v":3640,"vw":8.242929},{"c":8.265,"h":8.27,"l":8.24,"n":127,"o":8.245,"t":"2026-10-21T16:35:00Z","v":7774,"vw":8.255512},{"c":8.255,"h":8.26,"l":8.255,"n":48,"o":8.26,"t":"2026-10-21T16:40:00Z","v":1838,"vw":8.256111},{"c":8.2501,"h":8.256,"l":8.245,"n":73,"o":8.255,"t":"2026-10-21T16:45:00Z","v":4141,"vw":8.249805},{"c":8.235,"h":8.25,"l":8.235,"n":44,"o":8.25,"t":"2026-10-21T16:50:00Z","v":1729,"vw":8.247},{"c":8.235,"h":8.235,"l":8.235,"n":41,"o":8.235,"t":"2026-10-21T16:55:00Z","v":1358,"vw":8.235},{"c":8.245,"h":8.25,"l":8.225,"n":121,"o":8.235,"t":"2026-10-21T17:00:00Z","v":6292,"vw":8.237069},{"c":8.245,"h":8.245,"l":8.245,"n":46,"o":8.245,"t":"2026-10-21T17:05:00Z","v":3230,"vw":8.245},{"c":8.23,"h":8.245,"l":8.23,"n":85,"o":8.245,"t":"2026-10-21T17:10:00Z","v":3856,"vw":8.237856},{"c":8.215,"h":8.225,"l":8.215,"n":77,"o":8.225,"t":"2026-10-21T17:15:00Z","v":3707,"vw":8.221136},{"c":8.2,"h":8.215,"l":8.2,"n":91,"o":8.215,"t":"2026-10-21T17:20:00Z","v":2337,"vw":8.211429},{"c":8.19,"h":8.2,"l":8.19,"n":65,"o":8.2,"t":"2026-10-21T17:25:00Z","v":2444,"vw":8.194899},{"c":8.185,"h":8.195,"l":8.185,"n":49,"o":8.19,"t":"2026-10-21T17:30:00Z","v":1199,"vw":8.189902},{"c":8.1899,"h":8.195,"l":8.18,"n":102,"o":8.189,"t":"2026-10-21T17:35:00Z","v":5653,"vw":8.189391},{"c":8.195,"h":8.195,"l":8.185,"n":78,"o":8.185,"t":"2026-10-21T17:40:00Z","v":7977,"vw":8.193406},{"c":8.205,"h":8.205,"l":8.195,"n":71,"o":8.195,"t":"2026-10-21T17:45:00Z","v":3007,"vw":8.198011},{"c":8.215,"h":8.215,"l":8.205,"n":101,"o":8.205,"t":"2026-10-21T17:50:00Z","v":4625,"vw":8.210179},{"c":8.225,"h":8.23,"l":8.2125,"n":81,"o":8.2125,"t":"2026-10-21T17:55:00Z","v":2822,"vw":8.222582},{"c":8.225,"h":8.225,"l":8.225,"n":33,"o":8.225,"t":"2026-10-21T18:00:00Z","v":1332,"vw":8.225},{"c":8.225,"h":8.225,"l":8.22,"n":71,"o":8.225,"t":"2026-10-21T18:05:00Z","v":2258,"vw":8.224438},{"c":8.245,"h":8.245,"l":8.23,"n":81,"o":8.23,"t":"2026-10-21T18:10:00Z","v":5077,"vw":8.235372},{"c":8.245,"h":8.245,"l":8.235,"n":111,"o":8.24,"t":"2026-10-21T18:15:00Z","v":6412,"vw":8.239453},{"c":8.25,"h":8.25,"l":8.24,"n":48,"o":8.24,"t":"2026-10-21T18:20:00Z","v":1596,"vw":8.2485},{"c":8.265,"h":8.27,"l":8.25,"n":81,"o":8.25,"t":"2026-10-21T18:25:00Z","v":6151,"vw":8.256885},{"c":8.285,"h":8.285,"l":8.265,"n":97,"o":8.27,"t":"2026-10-21T18:30:00Z","v":5114,"vw":8.272476},{"c":8.275,"h":8.285,"l":8.265,"n":141,"o":8.285,"t":"2026-10-21T18:35:00Z","v":9236,"vw":8.27565},{"c":8.275,"h":8.275,"l":8.27,"n":55,"o":8.275,"t":"2026-10-21T18:40:00Z","v":2559,"vw":8.272875},{"c":8.27,"h":8.28,"l":8.265,"n":160,"o":8.27,"t":"2026-10-21T18:45:00Z","v":9555,"vw":8.269675},{"c":8.29,"h":8.29,"l":8.27,"n":95,"o":8.27,"t":"2026-10-21T18:50:00Z","v":6584,"vw":8.278139},{"c":8.255,"h":8.285,"l":8.255,"n":133,"o":8.285,"t":"2026-10-21T18:55:00Z","v":10767,"vw":8.272508},{"c":8.245,"h":8.255,"l":8.235,"n":150,"o":8.255,"t":"2026-10-21T19:00:00Z","v":7836,"vw":8.245027},{"c":8.255,"h":8.26,"l":8.235,"n":124,"o":8.245,"t":"2026-10-21T19:05:00Z","v":7250,"vw":8.245778},{"c":8.235,"h":8.25,"l":8.235,"n":63,"o":8.25,"t":"2026-10-21T19:10:00Z","v":4111,"vw":8.245676},{"c":8.255,"h":8.255,"l":8.23,"n":113,"o":8.23,"t":"2026-10-21T19:15:00Z","v":6282,"vw":8.243804},{"c":8.26,"h":8.265,"l":8.255,"n":97,"o":8.255,"t":"2026-10-21T19:20:00Z","v":5945,"vw":8.259767},{"c":8.285,"h":8.285,"l":8.26,"n":229,"o":8.265,"t":"2026-10-21T19:25:00Z","v":11037,"vw":8.270925},{"c":8.295,"h":8.295,"l":8.275,"n":136,"o":8.285,"t":"2026-10-21T19:30:00Z","v":7256,"vw":8.286006},{"c":8.315,"h":8.32,"l":8.295,"n":300,"o":8.3,"t":"2026-10-21T19:35:00Z","v":26488,"vw":8.301648},{"c":8.325,"h":8.335,"l":8.315,"n":270,"o":8.315,"t":"2026-10-21T19:40:00Z","v":18350,"vw":8.324748},{"c":8.345,"h":8.345,"l":8.33,"n":277,"o":8.33,"t":"2026-10-21T19:45:00Z","v":16499,"vw":8.341404},{"c":8.395,"h":8.41,"l":8.35,"n":411,"o":8.35,"t":"2026-10-21T19:50:00Z","v":41583,"vw":8.381827},{"c":8.335,"h":8.41,"l":8.33,"n":1044,"o":8.4,"t":"2026-10-21T19:55:00Z","v":101017,"vw":8.352025},{"c":8.35,"h":8.35,"l":8.35,"n":28,"o":8.35,"t":"2026-10-21T20:00:00Z","v":179368,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-22T08:00:00Z","v":106,"vw":8.35}],"history":[{"c":15.54,"h":15.652,"l":15.35,"n":3873,"o":15.52,"t":"2024-10-21T04:00:00Z","v":231897,"vw":15.522765},{"c":15.65,"h":15.73,"l":15.405,"n":4105,"o":15.45,"t":"2024-10-22T04:00:00Z","v":310861,"vw":15.613542},{"c":15.44,"h":15.63,"l":15.12,"n":4672,"o":15.56,"t":"2024-10-23T04:00:00Z","v":197414,"vw":15.429664},{"c":15.47,"h":15.5725,"l":15.15,"n":3920,"o":15.52,"t":"2024-10-24T04:00:00Z","v":566702,"vw":15.407949},{"c":15.64,"h":15.8,"l":15.39,"n":4566,"o":15.52,"t":"2024-10-25T04:00:00Z","v":260167,"vw":15.59218},{"c":16.04,"h":16.08,"l":15.74,"n":5641,"o":15.83,"t":"2024-10-28T04:00:00Z","v":385831,"vw":15.977677},{"c":16.2,"h":16.32,"l":16.05,"n":5194,"o":16.05,"t":"2024-10-29T04:00:00Z","v":593562,"vw":16.150376},{"c":15.93,"h":16.29,"l":15.9,"n":6380,"o":16.18,"t":"2024-10-30T04:00:00Z","v":691874,"vw":16.070385},{"c":15.92,"h":16.0747,"l":15.67,"n":9298,"o":15.86,"t":"2024-10-31T04:00:00Z","v":625194,"vw":15.862395},{"c":15.24,"h":17.66,"l":15.215,"n":12947,"o":17.66,"t":"2024-11-01T04:00:00Z","v":957659,"vw":15.644231},{"c":15.62,"h":16.225,"l":15.23,"n":9230,"o":15.23,"t":"2024-11-04T05:00:00Z","v":753294,"vw":15.757908},{"c":16.02,"h":16.195,"l":15.535,"n":7253,"o":15.64,"t":"2024-11-05T05:00:00Z","v":422346,"vw":15.877744},{"c":16.98,"h":17.03,"l":16.475,"n":8518,"o":16.69,"t":"2024-11-06T05:00:00Z","v":769636,"vw":16.872735},{"c":17.67,"h":17.94,"l":16.88,"n":9760,"o":17.11,"t":"2024-11-07T05:00:00Z","v":529453,"vw":17.637314},{"c":18,"h":18.01,"l":17.56,"n":8443,"o":17.7,"t":"2024-11-08T05:00:00Z","v":505527,"vw":17.864856},{"c":19.61,"h":19.79,"l":18.145,"n":10227,"o":18.21,"t":"2024-11-11T05:00:00Z","v":796786,"vw":19.037109},{"c":19.12,"h":19.86,"l":19,"n":5581,"o":19.49,"t":"2024-11-12T05:00:00Z","v":293275,"vw":19.183999},{"c":18.08,"h":18.73,"l":17.7,"n":28580,"o":18.24,"t":"2024-11-13T05:00:00Z","v":2926182,"vw":18.18248},{"c":17.03,"h":18.23,"l":16.94,"n":17737,"o":18.05,"t":"2024-11-14T05:00:00Z","v":1262336,"vw":17.294893},{"c":16.25,"h":17.28,"l":16.23,"n":14764,"o":17.13,"t":"2024-11-15T05:00:00Z","v":1109724,"vw":16.58659},{"c":15.88,"h":16.54,"l":15.83,"n":9142,"o":16.27,"t":"2024-11-18T05:00:00Z","v":674232,"vw":16.021924},{"c":16.6,"h":16.8,"l":15.63,"n":11515,"o":15.67,"t":"2024-11-19T05:00:00Z","v":1312809,"vw":16.29251},{"c":16.81,"h":16.95,"l":16.4117,"n":9118,"o":16.55,"t":"2024-11-20T05:00:00Z","v":685689,"vw":16.759151},{"c":17.71,"h":17.79,"l":16.72,"n":10766,"o":16.96,"t":"2024-11-21T05:00:00Z","v":720069,"vw":17.529172},{"c":18.26,"h":18.29,"l":17.69,"n":10439,"o":17.855,"t":"2024-11-22T05:00:00Z","v":579947,"vw":18.09958},{"c":18.9,"h":19,"l":18.28,"n":12770,"o":18.49,"t":"2024-11-25T05:00:00Z","v":941992,"vw":18.721034},{"c":19.22,"h":19.26,"l":18.37,"n":9479,"o":18.76,"t":"2024-11-26T05:00:00Z","v":698633,"vw":19.010745},{"c":19.01,"h":19.43,"l":18.765,"n":12767,"o":19.32,"t":"2024-11-27T05:00:00Z","v":807995,"vw":19.051659},{"c":18.3,"h":19.13,"l":18.28,"n":4704,"o":19.13,"t":"2024-11-29T05:00:00Z","v":314246,"vw":18.404005},{"c":18.58,"h":18.72,"l":18.15,"n":10379,"o":18.37,"t":"2024-12-02T05:00:00Z","v":504212,"vw":18.517476},{"c":18.31,"h":18.575,"l":18.02,"n":9529,"o":18.51,"t":"2024-12-03T05:00:00Z","v":557016,"vw":18.231234},{"c":18.66,"h":18.86,"l":18.22,"n":6924,"o":18.45,"t":"2024-12-04T05:00:00Z","v":770428,"vw":18.618978},{"c":18.41,"h":18.9157,"l":18.39,"n":7867,"o":18.65,"t":"2024-12-05T05:00:00Z","v":419868,"vw":18.572134},{"c":19.02,"h":19.09,"l":18.545,"n":8532,"o":18.58,"t":"2024-12-06T05:00:00Z","v":514265,"vw":18.937541},{"c":19.17,"h":19.62,"l":18.99,"n":9119,"o":19.08,"t":"2024-12-09T05:00:00Z","v":641222,"vw":19.311679},{"c":20,"h":20.34,"l":19.065,"n":11732,"o":19.28,"t":"2024-12-10T05:00:00Z","v":888943,"vw":20.000152},{"c":19.63,"h":20.02,"l":19.61,"n":8047,"o":19.96,"t":"2024-12-11T05:00:00Z","v":489886,"vw":19.754233},{"c":19.46,"h":19.97,"l":19.27,"n":9474,"o":19.97,"t":"2024-12-12T05:00:00Z","v":598892,"vw":19.522129},{"c":19.12,"h":19.46,"l":18.82,"n":7925,"o":19.35,"t":"2024-12-13T05:00:00Z","v":529679,"vw":19.128273},{"c":19.56,"h":19.66,"l":19.035,"n":6472,"o":19.16,"t":"2024-12-16T05:00:00Z","v":348181,"vw":19.533312},{"c":19.82,"h":20.151,"l":19.42,"n":7888,"o":19.56,"t":"2024-12-17T05:00:00Z","v":699665,"vw":19.799421},{"c":19.31,"h":20.18,"l":19.06,"n":10787,"o":20.08,"t":"2024-12-18T05:00:00Z","v":734473,"vw":19.581813},{"c":20.41,"h":20.43,"l":19.4,"n":13241,"o":19.4,"t":"2024-12-19T05:00:00Z","v":955312,"vw":20.125782},{"c":20.5,"h":20.92,"l":19.6,"n":12537,"o":19.85,"t":"2024-12-20T05:00:00Z","v":1361481,"vw":20.453102},{"c":20.42,"h":20.69,"l":20.17,"n":9833,"o":20.43,"t":"2024-12-23T05:00:00Z","v":761241,"vw":20.432642},{"c":20.53,"h":20.79,"l":20.27,"n":5686,"o":20.42,"t":"2024-12-24T05:00:00Z","v":380958,"vw":20.541257},{"c":21.07,"h":21.19,"l":20.465,"n":8632,"o":20.53,"t":"2024-12-26T05:00:00Z","v":658619,"vw":20.903058},{"c":22.7,"h":24.16,"l":22.58,"n":45898,"o":23.08,"t":"2024-12-27T05:00:00Z","v":3763165,"vw":22.994239},{"c":22.5,"h":22.789,"l":21.97,"n":22311,"o":22.5,"t":"2024-12-30T05:00:00Z","v":2005491,"vw":22.50805},{"c":22.24,"h":23.04,"l":22.05,"n":35816,"o":22.68,"t":"2024-12-31T05:00:00Z","v":12181788,"vw":22.287243},{"c":22,"h":22.44,"l":21.48,"n":16407,"o":22.29,"t":"2025-01-02T05:00:00Z","v":1256726,"vw":21.879802},{"c":21.91,"h":22.495,"l":21.79,"n":15301,"o":22.02,"t":"2025-01-03T05:00:00Z","v":1096424,"vw":21.943481},{"c":22.18,"h":22.39,"l":21.77,"n":12467,"o":21.95,"t":"2025-01-06T05:00:00Z","v":825853,"vw":22.147509},{"c":21.58,"h":22.465,"l":21.25,"n":13126,"o":22.17,"t":"2025-01-07T05:00:00Z","v":990752,"vw":21.637195},{"c":21.12,"h":21.4,"l":20.84,"n":9960,"o":21.4,"t":"2025-01-08T05:00:00Z","v":714773,"vw":21.076902},{"c":20.34,"h":20.99,"l":20.305,"n":7734,"o":20.77,"t":"2025-01-10T05:00:00Z","v":464994,"vw":20.454596},{"c":20.48,"h":20.54,"l":19.8,"n":10128,"o":19.97,"t":"2025-01-13T05:00:00Z","v":569949,"vw":20.359377},{"c":20.45,"h":20.91,"l":20.2,"n":9444,"o":20.71,"t":"2025-01-14T05:00:00Z","v":529859,"vw":20.543876},{"c":21.06,"h":21.3,"l":20.8108,"n":8310,"o":20.97,"t":"2025-01-15T05:00:00Z","v":570360,"vw":21.100088},{"c":20.65,"h":21.11,"l":20.48,"n":8754,"o":21.06,"t":"2025-01-16T05:00:00Z","v":472412,"vw":20.700393},{"c":21.06,"h":21.13,"l":20.685,"n":8617,"o":20.85,"t":"2025-01-17T05:00:00Z","v":498649,"vw":20.952153},{"c":20.8,"h":21.47,"l":20.55,"n":9071,"o":21.29,"t":"2025-01-21T05:00:00Z","v":594181,"vw":20.8213},{"c":21.31,"h":21.35,"l":20.59,"n":10693,"o":20.81,"t":"2025-01-22T05:00:00Z","v":584319,"vw":21.181799},{"c":21.565,"h":21.59,"l":20.96,"n":11578,"o":21.14,"t":"2025-01-23T05:00:00Z","v":740031,"vw":21.402582},{"c":22.06,"h":22.14,"l":21.32,"n":7551,"o":21.56,"t":"2025-01-24T05:00:00Z","v":470824,"vw":21.914203},{"c":21.27,"h":22.12,"l":21.165,"n":10225,"o":21.8,"t":"2025-01-27T05:00:00Z","v":820465,"vw":21.506221},{"c":21.49,"h":21.5,"l":20.64,"n":10867,"o":21.11,"t":"2025-01-28T05:00:00Z","v":679487,"vw":21.244239},{"c":21.52,"h":21.735,"l":20.3,"n":12192,"o":21.4,"t":"2025-01-29T05:00:00Z","v":1106161,"vw":21.082017},{"c":22.57,"h":23.07,"l":21.61,"n":15824,"o":21.61,"t":"2025-01-30T05:00:00Z","v":1134706,"vw":22.667201},{"c":22.59,"h":23.03,"l":22.4,"n":11177,"o":22.57,"t":"2025-01-31T05:00:00Z","v":643645,"vw":22.652789},{"c":22.76,"h":22.81,"l":21.77,"n":9018,"o":22.08,"t":"2025-02-03T05:00:00Z","v":455671,"vw":22.603379},{"c":23.38,"h":23.44,"l":22.7,"n":9335,"o":23.01,"t":"2025-02-04T05:00:00Z","v":533433,"vw":23.170762},{"c":23.32,"h":23.455,"l":21.85,"n":13099,"o":23.01,"t":"2025-02-05T05:00:00Z","v":1101677,"vw":22.988551},{"c":24.03,"h":24.098,"l":23.34,"n":10898,"o":23.34,"t":"2025-02-06T05:00:00Z","v":606551,"vw":23.850137},{"c":24.05,"h":24.6,"l":23.77,"n":10076,"o":24.09,"t":"2025-02-07T05:00:00Z","v":537922,"vw":24.08401},{"c":22.95,"h":24.4,"l":22.75,"n":13787,"o":24.08,"t":"2025-02-10T05:00:00Z","v":1036257,"vw":23.222359},{"c":23.56,"h":23.81,"l":22.71,"n":14468,"o":22.82,"t":"2025-02-11T05:00:00Z","v":1038957,"vw":23.543332},{"c":22.72,"h":23.155,"l":22.54,"n":11019,"o":23.14,"t":"2025-02-12T05:00:00Z","v":530967,"vw":22.744742},{"c":22.84,"h":23.11,"l":22.47,"n":10984,"o":22.79,"t":"2025-02-13T05:00:00Z","v":754072,"vw":22.786875},{"c":22.52,"h":22.94,"l":22.25,"n":10960,"o":22.93,"t":"2025-02-14T05:00:00Z","v":368082,"vw":22.500721},{"c":22.01,"h":22.62,"l":21.78,"n":12565,"o":22.51,"t":"2025-02-18T05:00:00Z","v":570224,"vw":22.081738},{"c":21.57,"h":22.1,"l":21.51,"n":9722,"o":21.83,"t":"2025-02-19T05:00:00Z","v":540661,"vw":21.653853},{"c":20.48,"h":21.34,"l":20.4,"n":13411,"o":21.3,"t":"2025-02-20T05:00:00Z","v":844749,"vw":20.592908},{"c":21.37,"h":25.5,"l":21.1,"n":30482,"o":25.33,"t":"2025-02-21T05:00:00Z","v":2655743,"vw":22.511962},{"c":19.9,"h":21.705,"l":19.87,"n":17100,"o":21.41,"t":"2025-02-24T05:00:00Z","v":1175640,"vw":20.298721},{"c":20.32,"h":20.76,"l":19.775,"n":17011,"o":19.88,"t":"2025-02-25T05:00:00Z","v":883802,"vw":20.36767},{"c":19.9,"h":20.7232,"l":19.801,"n":13538,"o":20.28,"t":"2025-02-26T05:00:00Z","v":791336,"vw":20.10144},{"c":19.11,"h":20.15,"l":19.02,"n":13998,"o":19.96,"t":"2025-02-27T05:00:00Z","v":981627,"vw":19.308434},{"c":18.82,"h":19.13,"l":18.35,"n":13664,"o":18.97,"t":"2025-02-28T05:00:00Z","v":952905,"vw":18.747491},{"c":18.59,"h":19.02,"l":18.21,"n":14190,"o":18.79,"t":"2025-03-03T05:00:00Z","v":1024707,"vw":18.566276},{"c":19.23,"h":19.52,"l":18.18,"n":15426,"o":18.43,"t":"2025-03-04T05:00:00Z","v":1026668,"vw":19.000844},{"c":18.91,"h":19.485,"l":18.76,"n":9187,"o":19.41,"t":"2025-03-05T05:00:00Z","v":541322,"vw":18.995781},{"c":18.23,"h":19.11,"l":18.1,"n":11207,"o":18.54,"t":"2025-03-06T05:00:00Z","v":650426,"vw":18.461423},{"c":18.42,"h":18.54,"l":17.73,"n":11317,"o":18.215,"t":"2025-03-07T05:00:00Z","v":624042,"vw":18.21569},{"c":16.775,"h":18.22,"l":16.57,"n":16988,"o":17.94,"t":"2025-03-10T04:00:00Z","v":1168292,"vw":16.98113},{"c":17.35,"h":17.42,"l":16.66,"n":13260,"o":16.77,"t":"2025-03-11T04:00:00Z","v":848726,"vw":17.195922},{"c":16.72,"h":17.91,"l":16.63,"n":11286,"o":17.75,"t":"2025-03-12T04:00:00Z","v":731425,"vw":16.985833},{"c":16.36,"h":17.0012,"l":16.14,"n":13036,"o":16.78,"t":"2025-03-13T04:00:00Z","v":906714,"vw":16.390083},{"c":16.82,"h":17.03,"l":16.51,"n":11275,"o":16.51,"t":"2025-03-14T04:00:00Z","v":736927,"vw":16.774976},{"c":17.29,"h":17.46,"l":16.75,"n":9882,"o":16.75,"t":"2025-03-17T04:00:00Z","v":402896,"vw":17.201601},{"c":16.6,"h":17.39,"l":16.545,"n":8630,"o":17.26,"t":"2025-03-18T04:00:00Z","v":438917,"vw":16.702673},{"c":17.05,"h":17.38,"l":16.46,"n":12279,"o":16.93,"t":"2025-03-19T04:00:00Z","v":787371,"vw":17.044613},{"c":16.35,"h":17.02,"l":16.325,"n":9518,"o":17.02,"t":"2025-03-20T04:00:00Z","v":477126,"vw":16.511574},{"c":16.26,"h":16.28,"l":15.64,"n":17029,"o":16.24,"t":"2025-03-21T04:00:00Z","v":2415198,"vw":16.138085},{"c":16.7,"h":16.99,"l":16.24,"n":10520,"o":16.68,"t":"2025-03-24T04:00:00Z","v":555193,"vw":16.627117},{"c":16.68,"h":16.985,"l":16.4613,"n":10762,"o":16.725,"t":"2025-03-25T04:00:00Z","v":430042,"vw":16.746802},{"c":16.66,"h":17.04,"l":16.49,"n":9875,"o":16.63,"t":"2025-03-26T04:00:00Z","v":507035,"vw":16.699732},{"c":16.29,"h":16.8,"l":16.2138,"n":8215,"o":16.59,"t":"2025-03-27T04:00:00Z","v":421429,"vw":16.468022},{"c":15.81,"h":16.3806,"l":15.49,"n":12066,"o":16.14,"t":"2025-03-28T04:00:00Z","v":538078,"vw":15.771688},{"c":15.65,"h":15.705,"l":15.23,"n":10243,"o":15.57,"t":"2025-03-31T04:00:00Z","v":1143845,"vw":15.586237},{"c":15.52,"h":15.87,"l":15.32,"n":10874,"o":15.58,"t":"2025-04-01T04:00:00Z","v":577878,"vw":15.529389},{"c":15.63,"h":15.88,"l":15.16,"n":9685,"o":15.24,"t":"2025-04-02T04:00:00Z","v":709031,"vw":15.5621},{"c":14.15,"h":15.0999,"l":14.06,"n":13228,"o":14.8,"t":"2025-04-03T04:00:00Z","v":721081,"vw":14.324888},{"c":13.72,"h":13.91,"l":13.04,"n":14107,"o":13.66,"t":"2025-04-04T04:00:00Z","v":870524,"vw":13.543573},{"c":13.7,"h":14.26,"l":13,"n":15927,"o":13.22,"t":"2025-04-07T04:00:00Z","v":1506413,"vw":13.559239},{"c":13.16,"h":14.4,"l":12.92,"n":10815,"o":13.97,"t":"2025-04-08T04:00:00Z","v":655858,"vw":13.394186},{"c":14.75,"h":14.865,"l":12.79,"n":13181,"o":12.79,"t":"2025-04-09T04:00:00Z","v":924524,"vw":14.192731},{"c":13.52,"h":14.4,"l":13.365,"n":11045,"o":14.36,"t":"2025-04-10T04:00:00Z","v":612356,"vw":13.630855},{"c":13.53,"h":13.6499,"l":13.03,"n":9378,"o":13.43,"t":"2025-04-11T04:00:00Z","v":568640,"vw":13.459838},{"c":13.62,"h":14.25,"l":13.32,"n":9065,"o":13.97,"t":"2025-04-14T04:00:00Z","v":519478,"vw":13.608489},{"c":13.75,"h":13.92,"l":13.51,"n":8000,"o":13.74,"t":"2025-04-15T04:00:00Z","v":557551,"vw":13.750094},{"c":12.97,"h":13.405,"l":12.76,"n":9168,"o":13.25,"t":"2025-04-16T04:00:00Z","v":501720,"vw":13.026557},{"c":13.06,"h":13.21,"l":12.73,"n":11256,"o":12.99,"t":"2025-04-17T04:00:00Z","v":877493,"vw":13.053102},{"c":12.98,"h":13.11,"l":12.62,"n":10761,"o":12.79,"t":"2025-04-21T04:00:00Z","v":722526,"vw":12.890157},{"c":13.08,"h":13.35,"l":12.92,"n":8841,"o":13.14,"t":"2025-04-22T04:00:00Z","v":455292,"vw":13.089074},{"c":13.7,"h":14.31,"l":13.53,"n":10367,"o":13.64,"t":"2025-04-23T04:00:00Z","v":708427,"vw":13.795065},{"c":14.01,"h":14.059,"l":13.5,"n":6517,"o":13.66,"t":"2025-04-24T04:00:00Z","v":394518,"vw":13.925887},{"c":13.96,"h":13.97,"l":13.6,"n":5705,"o":13.87,"t":"2025-04-25T04:00:00Z","v":278941,"vw":13.878937},{"c":13.94,"h":14.64,"l":13.55,"n":9279,"o":14.01,"t":"2025-04-28T04:00:00Z","v":436849,"vw":13.875702},{"c":14.2,"h":14.235,"l":13.77,"n":9028,"o":13.91,"t":"2025-04-29T04:00:00Z","v":500424,"vw":14.101679},{"c":14.16,"h":14.22,"l":13.705,"n":11156,"o":13.79,"t":"2025-04-30T04:00:00Z","v":704336,"vw":14.079471},{"c":14.08,"h":14.43,"l":14.04,"n":10731,"o":14.38,"t":"2025-05-01T04:00:00Z","v":679485,"vw":14.1624},{"c":13.64,"h":14.93,"l":13.33,"n":17872,"o":14,"t":"2025-05-02T04:00:00Z","v":1278893,"vw":13.747132},{"c":13.47,"h":13.9,"l":13.32,"n":10470,"o":13.65,"t":"2025-05-05T04:00:00Z","v":683308,"vw":13.587677},{"c":13.55,"h":13.605,"l":12.97,"n":9621,"o":13.22,"t":"2025-05-06T04:00:00Z","v":536209,"vw":13.479102},{"c":13.33,"h":13.6,"l":13.13,"n":9469,"o":13.55,"t":"2025-05-07T04:00:00Z","v":583443,"vw":13.324203},{"c":14.16,"h":14.25,"l":13.4015,"n":9828,"o":13.56,"t":"2025-05-08T04:00:00Z","v":579828,"vw":14.034647},{"c":13.95,"h":14.375,"l":13.94,"n":7377,"o":14.12,"t":"2025-05-09T04:00:00Z","v":445605,"vw":14.035559},{"c":15.23,"h":15.28,"l":14.39,"n":14382,"o":14.67,"t":"2025-05-12T04:00:00Z","v":1145974,"vw":15.075323},{"c":15.03,"h":15.32,"l":14.77,"n":12491,"o":15.09,"t":"2025-05-13T04:00:00Z","v":897336,"vw":15.055641},{"c":14.23,"h":14.97,"l":14.08,"n":11178,"o":14.91,"t":"2025-05-14T04:00:00Z","v":693921,"vw":14.260331},{"c":14.36,"h":14.42,"l":14.03,"n":9542,"o":14.23,"t":"2025-05-15T04:00:00Z","v":544369,"vw":14.29635},{"c":13.97,"h":14.175,"l":13.795,"n":9456,"o":13.95,"t":"2025-05-16T04:00:00Z","v":829938,"vw":13.958661},{"c":14.07,"h":14.17,"l":13.75,"n":8236,"o":13.77,"t":"2025-05-19T04:00:00Z","v":439251,"vw":14.010181},{"c":13.83,"h":14.25,"l":13.78,"n":6524,"o":14.25,"t":"2025-05-20T04:00:00Z","v":414621,"vw":13.852291},{"c":13.27,"h":13.845,"l":13.24,"n":7333,"o":13.66,"t":"2025-05-21T04:00:00Z","v":437366,"vw":13.442929},{"c":13.11,"h":13.52,"l":13.08,"n":9354,"o":13.21,"t":"2025-05-22T04:00:00Z","v":715245,"vw":13.22784},{"c":12.84,"h":13.085,"l":12.72,"n":8969,"o":12.77,"t":"2025-05-23T04:00:00Z","v":707969,"vw":12.940659},{"c":13.04,"h":13.26,"l":12.87,"n":8054,"o":13.07,"t":"2025-05-27T04:00:00Z","v":545728,"vw":13.090763},{"c":12.63,"h":13.08,"l":12.62,"n":7636,"o":13.04,"t":"2025-05-28T04:00:00Z","v":469395,"vw":12.699737},{"c":12.7,"h":12.835,"l":12.53,"n":9896,"o":12.75,"t":"2025-05-29T04:00:00Z","v":756087,"vw":12.722851},{"c":12.53,"h":12.895,"l":12.48,"n":8000,"o":12.61,"t":"2025-05-30T04:00:00Z","v":923244,"vw":12.553696},{"c":12,"h":12.507,"l":11.95,"n":9282,"o":12.42,"t":"2025-06-02T04:00:00Z","v":543803,"vw":12.035674},{"c":12.24,"h":12.285,"l":11.93,"n":7824,"o":12,"t":"2025-06-03T04:00:00Z","v":457840,"vw":12.21084},{"c":12.29,"h":12.38,"l":12.12,"n":6444,"o":12.28,"t":"2025-06-04T04:00:00Z","v":610474,"vw":12.288621},{"c":11.95,"h":12.42,"l":11.925,"n":10105,"o":12.27,"t":"2025-06-05T04:00:00Z","v":962538,"vw":12.164815},{"c":12.15,"h":12.23,"l":12.01,"n":12893,"o":12.16,"t":"2025-06-06T04:00:00Z","v":939395,"vw":12.14222},{"c":12.14,"h":12.49,"l":12.13,"n":8354,"o":12.34,"t":"2025-06-09T04:00:00Z","v":483772,"vw":12.191175},{"c":12.15,"h":12.43,"l":12.05,"n":8359,"o":12.16,"t":"2025-06-10T04:00:00Z","v":568233,"vw":12.194876},{"c":12.26,"h":12.525,"l":12.18,"n":11011,"o":12.4,"t":"2025-06-11T04:00:00Z","v":667953,"vw":12.322759},{"c":12.07,"h":12.225,"l":11.985,"n":9199,"o":12.09,"t":"2025-06-12T04:00:00Z","v":591654,"vw":12.103544},{"c":11.48,"h":11.95,"l":11.441,"n":8911,"o":11.88,"t":"2025-06-13T04:00:00Z","v":601276,"vw":11.631347},{"c":11.56,"h":11.77,"l":11.455,"n":9370,"o":11.64,"t":"2025-06-16T04:00:00Z","v":725988,"vw":11.566061},{"c":11.51,"h":11.705,"l":11.36,"n":8543,"o":11.52,"t":"2025-06-17T04:00:00Z","v":704803,"vw":11.497481},{"c":11.68,"h":11.8,"l":11.42,"n":10432,"o":11.46,"t":"2025-06-18T04:00:00Z","v":821174,"vw":11.676167},{"c":11.51,"h":11.785,"l":11.35,"n":8986,"o":11.75,"t":"2025-06-20T04:00:00Z","v":1356673,"vw":11.515436},{"c":11.56,"h":11.72,"l":11.08,"n":13536,"o":11.45,"t":"2025-06-23T04:00:00Z","v":1324201,"vw":11.381201},{"c":11.82,"h":11.93,"l":11.54,"n":8613,"o":11.69,"t":"2025-06-24T04:00:00Z","v":428406,"vw":11.788396},{"c":11.8,"h":11.95,"l":11.675,"n":8074,"o":11.84,"t":"2025-06-25T04:00:00Z","v":549934,"vw":11.833411},{"c":11.84,"h":11.9999,"l":11.6,"n":6674,"o":11.8,"t":"2025-06-26T04:00:00Z","v":436339,"vw":11.789347},{"c":11.67,"h":11.95,"l":11.635,"n":7643,"o":11.95,"t":"2025-06-27T04:00:00Z","v":1192472,"vw":11.698952},{"c":11.55,"h":11.89,"l":11.525,"n":8237,"o":11.72,"t":"2025-06-30T04:00:00Z","v":512329,"vw":11.598127},{"c":11.87,"h":12.22,"l":11.4788,"n":9743,"o":11.5,"t":"2025-07-01T04:00:00Z","v":606301,"vw":11.873319},{"c":11.96,"h":12.14,"l":11.69,"n":7541,"o":11.99,"t":"2025-07-02T04:00:00Z","v":554861,"vw":11.929133},{"c":12.39,"h":12.74,"l":11.83,"n":5975,"o":11.92,"t":"2025-07-03T04:00:00Z","v":500959,"vw":12.391587},{"c":12.32,"h":12.86,"l":12.13,"n":11125,"o":12.22,"t":"2025-07-07T04:00:00Z","v":957673,"vw":12.485773},{"c":12.24,"h":12.69,"l":12.2,"n":10683,"o":12.5,"t":"2025-07-08T04:00:00Z","v":785467,"vw":12.320188},{"c":12.05,"h":12.38,"l":11.832,"n":8892,"o":12.27,"t":"2025-07-09T04:00:00Z","v":827600,"vw":12.074197},{"c":11.48,"h":12.01,"l":11.42,"n":10467,"o":12.01,"t":"2025-07-10T04:00:00Z","v":699985,"vw":11.604329},{"c":10.63,"h":11.4732,"l":10.61,"n":10506,"o":11.37,"t":"2025-07-11T04:00:00Z","v":761450,"vw":10.82083},{"c":10.46,"h":10.7454,"l":10.35,"n":12947,"o":10.64,"t":"2025-07-14T04:00:00Z","v":985579,"vw":10.516939},{"c":10.31,"h":10.645,"l":10.26,"n":9286,"o":10.53,"t":"2025-07-15T04:00:00Z","v":603648,"vw":10.359822},{"c":11.01,"h":11.03,"l":10.36,"n":10161,"o":10.43,"t":"2025-07-16T04:00:00Z","v":812978,"vw":10.876862},{"c":10.7,"h":11.24,"l":10.62,"n":10260,"o":11.06,"t":"2025-07-17T04:00:00Z","v":789316,"vw":10.842428},{"c":10.5,"h":10.99,"l":10.42,"n":8087,"o":10.94,"t":"2025-07-18T04:00:00Z","v":538664,"vw":10.545645},{"c":10.62,"h":10.78,"l":10.5175,"n":8165,"o":10.56,"t":"2025-07-21T04:00:00Z","v":696117,"vw":10.627017},{"c":10.63,"h":10.77,"l":10.445,"n":9298,"o":10.66,"t":"2025-07-22T04:00:00Z","v":749207,"vw":10.602899},{"c":10.79,"h":10.86,"l":10.27,"n":12350,"o":10.65,"t":"2025-07-23T04:00:00Z","v":1063816,"vw":10.660526},{"c":10.38,"h":10.83,"l":10.32,"n":9305,"o":10.75,"t":"2025-07-24T04:00:00Z","v":861969,"vw":10.481435},{"c":10.46,"h":10.51,"l":10.26,"n":11726,"o":10.4,"t":"2025-07-25T04:00:00Z","v":1000349,"vw":10.407135},{"c":10.32,"h":10.605,"l":10.31,"n":9276,"o":10.5,"t":"2025-07-28T04:00:00Z","v":708557,"vw":10.392919},{"c":9.91,"h":10.43,"l":9.9,"n":10336,"o":10.32,"t":"2025-07-29T04:00:00Z","v":615420,"vw":10.023579},{"c":9.7,"h":10.07,"l":9.62,"n":11392,"o":9.92,"t":"2025-07-30T04:00:00Z","v":792505,"vw":9.819215},{"c":9.49,"h":9.7372,"l":9.36,"n":15776,"o":9.64,"t":"2025-07-31T04:00:00Z","v":1219488,"vw":9.517079},{"c":7.93,"h":8.89,"l":7.53,"n":31975,"o":8.62,"t":"2025-08-01T04:00:00Z","v":5184201,"vw":8.21641},{"c":8.08,"h":8.2238,"l":7.92,"n":23149,"o":8.04,"t":"2025-08-04T04:00:00Z","v":2101014,"vw":8.014762},{"c":8,"h":8.3664,"l":7.93,"n":15746,"o":8.09,"t":"2025-08-05T04:00:00Z","v":1852818,"vw":8.065613},{"c":7.93,"h":8.06,"l":7.75,"n":15513,"o":8.04,"t":"2025-08-06T04:00:00Z","v":1488242,"vw":7.889176},{"c":8.02,"h":8.35,"l":7.79,"n":13974,"o":8.1,"t":"2025-08-07T04:00:00Z","v":1553252,"vw":8.035503},{"c":7.68,"h":8.125,"l":7.66,"n":11738,"o":8.01,"t":"2025-08-08T04:00:00Z","v":1270800,"vw":7.782005},{"c":7.65,"h":8.01,"l":7.63,"n":11833,"o":7.69,"t":"2025-08-11T04:00:00Z","v":1147750,"vw":7.743491},{"c":7.93,"h":8.1,"l":7.52,"n":13652,"o":7.69,"t":"2025-08-12T04:00:00Z","v":1118279,"vw":7.840242},{"c":8.06,"h":8.27,"l":7.93,"n":13215,"o":7.93,"t":"2025-08-13T04:00:00Z","v":1393974,"vw":8.116093},{"c":7.99,"h":8.0425,"l":7.7,"n":12148,"o":7.95,"t":"2025-08-14T04:00:00Z","v":1427473,"vw":7.900889},{"c":7.7,"h":7.95,"l":7.66,"n":15053,"o":7.95,"t":"2025-08-15T04:00:00Z","v":1689550,"vw":7.738738},{"c":7.87,"h":7.99,"l":7.725,"n":17321,"o":7.75,"t":"2025-08-18T04:00:00Z","v":1969133,"vw":7.87171},{"c":7.85,"h":7.96,"l":7.7,"n":11099,"o":7.88,"t":"2025-08-19T04:00:00Z","v":1313932,"vw":7.844998},{"c":7.7,"h":7.97,"l":7.69,"n":10216,"o":7.8,"t":"2025-08-20T04:00:00Z","v":1005302,"vw":7.771965},{"c":8.01,"h":8.035,"l":7.46,"n":10778,"o":7.65,"t":"2025-08-21T04:00:00Z","v":917803,"vw":7.85706},{"c":8.1,"h":8.29,"l":7.99,"n":19191,"o":8.03,"t":"2025-08-22T04:00:00Z","v":1915051,"vw":8.133978},{"c":7.95,"h":8.11,"l":7.9,"n":11065,"o":8.1,"t":"2025-08-25T04:00:00Z","v":1132202,"vw":7.988585},{"c":8,"h":8.02,"l":7.87,"n":12319,"o":7.92,"t":"2025-08-26T04:00:00Z","v":1444664,"vw":7.954688},{"c":8.07,"h":8.1899,"l":7.94,"n":9014,"o":7.97,"t":"2025-08-27T04:00:00Z","v":1019571,"vw":8.070559},{"c":8.07,"h":8.19,"l":7.935,"n":12269,"o":8.13,"t":"2025-08-28T04:00:00Z","v":1422351,"vw":8.046303},{"c":8.29,"h":8.32,"l":8.03,"n":15626,"o":8.07,"t":"2025-08-29T04:00:00Z","v":1721255,"vw":8.187004},{"c":8.01,"h":8.19,"l":7.79,"n":13864,"o":8.19,"t":"2025-09-02T04:00:00Z","v":1148514,"vw":7.969886},{"c":8.21,"h":8.23,"l":7.96,"n":10003,"o":8,"t":"2025-09-03T04:00:00Z","v":999482,"vw":8.11249},{"c":7.86,"h":8.11,"l":7.77,"n":14151,"o":8.11,"t":"2025-09-04T04:00:00Z","v":1622107,"vw":7.895021},{"c":7.82,"h":8.155,"l":7.72,"n":12468,"o":7.93,"t":"2025-09-05T04:00:00Z","v":984940,"vw":7.863763},{"c":7.85,"h":7.91,"l":7.63,"n":16684,"o":7.87,"t":"2025-09-08T04:00:00Z","v":1116176,"vw":7.812824},{"c":7.78,"h":7.9,"l":7.64,"n":10414,"o":7.83,"t":"2025-09-09T04:00:00Z","v":863844,"vw":7.750035},{"c":7.5,"h":7.87,"l":7.37,"n":11213,"o":7.73,"t":"2025-09-10T04:00:00Z","v":965103,"vw":7.511627},{"c":7.76,"h":7.775,"l":7.51,"n":10653,"o":7.52,"t":"2025-09-11T04:00:00Z","v":1003245,"vw":7.696414},{"c":7.58,"h":7.78,"l":7.55,"n":7358,"o":7.78,"t":"2025-09-12T04:00:00Z","v":606939,"vw":7.61705},{"c":7.56,"h":7.76,"l":7.5,"n":10402,"o":7.69,"t":"2025-09-15T04:00:00Z","v":963342,"vw":7.59018},{"c":7.61,"h":7.66,"l":7.46,"n":9105,"o":7.59,"t":"2025-09-16T04:00:00Z","v":923015,"vw":7.581713},{"c":7.58,"h":7.815,"l":7.48,"n":11057,"o":7.59,"t":"2025-09-17T04:00:00Z","v":816974,"vw":7.622001},{"c":7.77,"h":7.79,"l":7.605,"n":10332,"o":7.68,"t":"2025-09-18T04:00:00Z","v":839981,"vw":7.701373},{"c":7.53,"h":8.08,"l":7.51,"n":18667,"o":7.83,"t":"2025-09-19T04:00:00Z","v":4300379,"vw":7.697597},{"c":8.11,"h":8.33,"l":7.8,"n":14597,"o":7.88,"t":"2025-09-22T04:00:00Z","v":1620396,"vw":8.119478},{"c":7.99,"h":8.22,"l":7.92,"n":19376,"o":8.12,"t":"2025-09-23T04:00:00Z","v":1508883,"vw":8.043589},{"c":8.15,"h":8.18,"l":7.95,"n":13439,"o":8.16,"t":"2025-09-24T04:00:00Z","v":1231484,"vw":8.082514},{"c":8,"h":8.07,"l":7.83,"n":10888,"o":8.03,"t":"2025-09-25T04:00:00Z","v":1134040,"vw":7.95263},{"c":7.99,"h":8.29,"l":7.95,"n":10531,"o":8.01,"t":"2025-09-26T04:00:00Z","v":1377925,"vw":8.042198},{"c":7.74,"h":8.0556,"l":7.73,"n":11575,"o":8.04,"t":"2025-09-29T04:00:00Z","v":975329,"vw":7.847186},{"c":7.71,"h":7.82,"l":7.55,"n":12873,"o":7.72,"t":"2025-09-30T04:00:00Z","v":1366208,"vw":7.667308},{"c":7.82,"h":7.85,"l":7.515,"n":11315,"o":7.65,"t":"2025-10-01T04:00:00Z","v":1143789,"vw":7.717699},{"c":8.33,"h":8.38,"l":7.88,"n":17423,"o":7.88,"t":"2025-10-02T04:00:00Z","v":1871257,"vw":8.20073},{"c":8.44,"h":8.649,"l":8.2606,"n":12542,"o":8.34,"t":"2025-10-03T04:00:00Z","v":1242951,"vw":8.427364},{"c":8.52,"h":8.62,"l":8.32,"n":14130,"o":8.5,"t":"2025-10-06T04:00:00Z","v":1349637,"vw":8.495169},{"c":7.99,"h":8.641,"l":7.96,"n":12304,"o":8.58,"t":"2025-10-07T04:00:00Z","v":1142644,"vw":8.120138},{"c":8.3,"h":8.57,"l":8,"n":12179,"o":8.06,"t":"2025-10-08T04:00:00Z","v":1133318,"vw":8.394421},{"c":8.26,"h":8.35,"l":8.17,"n":9192,"o":8.24,"t":"2025-10-09T04:00:00Z","v":839635,"vw":8.272579},{"c":7.62,"h":8.32,"l":7.61,"n":9818,"o":8.32,"t":"2025-10-10T04:00:00Z","v":968962,"vw":7.7298},{"c":7.69,"h":7.77,"l":7.52,"n":8434,"o":7.77,"t":"2025-10-13T04:00:00Z","v":789204,"vw":7.651691},{"c":7.79,"h":7.955,"l":7.4004,"n":10035,"o":7.52,"t":"2025-10-14T04:00:00Z","v":765781,"vw":7.757868},{"c":7.74,"h":7.925,"l":7.72,"n":9962,"o":7.88,"t":"2025-10-15T04:00:00Z","v":787633,"vw":7.786384},{"c":7.66,"h":7.78,"l":7.5,"n":8904,"o":7.72,"t":"2025-10-16T04:00:00Z","v":803702,"vw":7.615738},{"c":7.59,"h":7.735,"l":7.54,"n":7848,"o":7.58,"t":"2025-10-17T04:00:00Z","v":644124,"vw":7.607325},{"c":7.87,"h":8,"l":7.71,"n":7745,"o":7.72,"t":"2025-10-20T04:00:00Z","v":697317,"vw":7.867443},{"c":8.08,"h":8.37,"l":7.75,"n":12257,"o":7.83,"t":"2025-10-21T04:00:00Z","v":1220367,"vw":8.173491},{"c":7.85,"h":8.085,"l":7.83,"n":11679,"o":8.03,"t":"2025-10-22T04:00:00Z","v":986815,"vw":7.91752},{"c":7.96,"h":8.04,"l":7.76,"n":9720,"o":7.82,"t":"2025-10-23T04:00:00Z","v":878934,"vw":7.913764},{"c":8.01,"h":8.17,"l":7.96,"n":8105,"o":8.07,"t":"2025-10-24T04:00:00Z","v":600994,"vw":8.058129},{"c":8.19,"h":8.32,"l":7.94,"n":11446,"o":8.03,"t":"2025-10-27T04:00:00Z","v":1235754,"vw":8.197425},{"c":8.22,"h":8.46,"l":8.06,"n":11160,"o":8.14,"t":"2025-10-28T04:00:00Z","v":1116738,"vw":8.27528},{"c":8.1,"h":8.31,"l":7.97,"n":15002,"o":8.21,"t":"2025-10-29T04:00:00Z","v":1298760,"vw":8.120541},{"c":7.6,"h":8.15,"l":7.53,"n":18246,"o":8.08,"t":"2025-10-30T04:00:00Z","v":1778895,"vw":7.716689},{"c":9.34,"h":9.39,"l":7.81,"n":32138,"o":7.93,"t":"2025-10-31T04:00:00Z","v":3565436,"vw":8.938937},{"c":8.95,"h":9.4,"l":8.5,"n":26217,"o":9.3,"t":"2025-11-03T05:00:00Z","v":2476307,"vw":8.834136},{"c":8.81,"h":8.93,"l":8.57,"n":19204,"o":8.68,"t":"2025-11-04T05:00:00Z","v":2004402,"vw":8.765952},{"c":8.97,"h":8.99,"l":8.74,"n":18515,"o":8.77,"t":"2025-11-05T05:00:00Z","v":1237935,"vw":8.870397},{"c":8.74,"h":8.98,"l":8.62,"n":15178,"o":8.97,"t":"2025-11-06T05:00:00Z","v":1189635,"vw":8.724487},{"c":8.82,"h":8.96,"l":8.68,"n":14490,"o":8.68,"t":"2025-11-07T05:00:00Z","v":996452,"vw":8.818421},{"c":8.79,"h":9,"l":8.77,"n":11651,"o":8.97,"t":"2025-11-10T05:00:00Z","v":1105443,"vw":8.851898},{"c":8.59,"h":8.91,"l":8.58,"n":12216,"o":8.75,"t":"2025-11-11T05:00:00Z","v":1274105,"vw":8.709351},{"c":8.46,"h":8.71,"l":8.3,"n":12029,"o":8.57,"t":"2025-11-12T05:00:00Z","v":1415976,"vw":8.444697},{"c":8.27,"h":8.5,"l":8.14,"n":12202,"o":8.45,"t":"2025-11-13T05:00:00Z","v":1397210,"vw":8.267374},{"c":8.18,"h":8.2999,"l":7.951,"n":11665,"o":8.01,"t":"2025-11-14T05:00:00Z","v":931185,"vw":8.154271},{"c":8.1,"h":8.42,"l":7.96,"n":8070,"o":8.27,"t":"2025-11-17T05:00:00Z","v":862205,"vw":8.085517},{"c":8.15,"h":8.3499,"l":8.005,"n":9945,"o":8.02,"t":"2025-11-18T05:00:00Z","v":817750,"vw":8.14492},{"c":8.13,"h":8.34,"l":8.075,"n":8659,"o":8.16,"t":"2025-11-19T05:00:00Z","v":561700,"vw":8.186505},{"c":8.11,"h":8.37,"l":7.98,"n":10521,"o":8.19,"t":"2025-11-20T05:00:00Z","v":841455,"vw":8.104296},{"c":8.58,"h":8.62,"l":8.14,"n":10862,"o":8.14,"t":"2025-11-21T05:00:00Z","v":862409,"vw":8.433947},{"c":8.38,"h":8.61,"l":8.325,"n":11294,"o":8.61,"t":"2025-11-24T05:00:00Z","v":775592,"vw":8.432416},{"c":8.74,"h":8.84,"l":8.345,"n":9521,"o":8.36,"t":"2025-11-25T05:00:00Z","v":739601,"vw":8.711346},{"c":8.67,"h":8.86,"l":8.64,"n":8642,"o":8.64,"t":"2025-11-26T05:00:00Z","v":790479,"vw":8.712894},{"c":8.76,"h":8.77,"l":8.62,"n":4575,"o":8.75,"t":"2025-11-28T05:00:00Z","v":350576,"vw":8.716555},{"c":8.68,"h":8.81,"l":8.58,"n":8228,"o":8.58,"t":"2025-12-01T05:00:00Z","v":537472,"vw":8.717132},{"c":8.74,"h":8.805,"l":8.62,"n":9647,"o":8.8,"t":"2025-12-02T05:00:00Z","v":610242,"vw":8.744616},{"c":9.49,"h":9.69,"l":8.79,"n":14567,"o":8.8,"t":"2025-12-03T05:00:00Z","v":1197216,"vw":9.430117},{"c":9.66,"h":9.82,"l":9.33,"n":12709,"o":9.5,"t":"2025-12-04T05:00:00Z","v":937426,"vw":9.605618},{"c":9.49,"h":9.735,"l":9.47,"n":8072,"o":9.65,"t":"2025-12-05T05:00:00Z","v":546966,"vw":9.557794},{"c":9.4,"h":9.67,"l":9.32,"n":9806,"o":9.6,"t":"2025-12-08T05:00:00Z","v":692148,"vw":9.415773},{"c":9.71,"h":10.08,"l":9.54,"n":13143,"o":9.7,"t":"2025-12-09T05:00:00Z","v":925300,"vw":9.837708},{"c":10.06,"h":10.21,"l":9.59,"n":15297,"o":9.59,"t":"2025-12-10T05:00:00Z","v":1171095,"vw":10.028789},{"c":9.77,"h":10.16,"l":9.725,"n":12139,"o":9.98,"t":"2025-12-11T05:00:00Z","v":1010328,"vw":9.860483},{"c":9.69,"h":9.89,"l":9.65,"n":11277,"o":9.79,"t":"2025-12-12T05:00:00Z","v":756572,"vw":9.750922},{"c":9.64,"h":9.93,"l":9.625,"n":15946,"o":9.72,"t":"2025-12-15T05:00:00Z","v":943972,"vw":9.745447},{"c":9.67,"h":9.8,"l":9.54,"n":10944,"o":9.66,"t":"2025-12-16T05:00:00Z","v":1176893,"vw":9.670357},{"c":9.5,"h":9.95,"l":9.475,"n":11421,"o":9.66,"t":"2025-12-17T05:00:00Z","v":1151318,"vw":9.634335},{"c":9.7,"h":9.805,"l":9.47,"n":11853,"o":9.59,"t":"2025-12-18T05:00:00Z","v":1320725,"vw":9.704358},{"c":9.32,"h":9.75,"l":9.24,"n":19410,"o":9.75,"t":"2025-12-19T05:00:00Z","v":3532032,"vw":9.360185},{"c":9.52,"h":9.6,"l":9.24,"n":14637,"o":9.38,"t":"2025-12-22T05:00:00Z","v":1446984,"vw":9.459836},{"c":9.2,"h":9.42,"l":9.11,"n":11405,"o":9.41,"t":"2025-12-23T05:00:00Z","v":679131,"vw":9.206482},{"c":9.27,"h":9.33,"l":9.07,"n":5056,"o":9.18,"t":"2025-12-24T05:00:00Z","v":318485,"vw":9.229869},{"c":9.28,"h":9.29,"l":9.14,"n":7595,"o":9.19,"t":"2025-12-26T05:00:00Z","v":399788,"vw":9.251038},{"c":9.17,"h":9.345,"l":9.17,"n":8408,"o":9.23,"t":"2025-12-29T05:00:00Z","v":449904,"vw":9.207609},{"c":9.18,"h":9.27,"l":9.06,"n":9727,"o":9.07,"t":"2025-12-30T05:00:00Z","v":518801,"vw":9.197899},{"c":9.03,"h":9.21,"l":8.995,"n":7645,"o":9.19,"t":"2025-12-31T05:00:00Z","v":504875,"vw":9.0487},{"c":8.83,"h":9.09,"l":8.72,"n":11701,"o":9.03,"t":"2026-01-02T05:00:00Z","v":805855,"vw":8.878863},{"c":9.37,"h":9.38,"l":8.82,"n":14328,"o":8.82,"t":"2026-01-05T05:00:00Z","v":802070,"vw":9.292154},{"c":9.89,"h":9.89,"l":9.51,"n":16231,"o":9.65,"t":"2026-01-06T05:00:00Z","v":981405,"vw":9.763192},{"c":9.92,"h":10.1,"l":9.7,"n":12724,"o":9.99,"t":"2026-01-07T05:00:00Z","v":902859,"vw":9.917951},{"c":9.86,"h":10.18,"l":9.705,"n":12983,"o":9.93,"t":"2026-01-08T05:00:00Z","v":959907,"vw":9.907763},{"c":9.55,"h":9.945,"l":9.43,"n":14129,"o":9.86,"t":"2026-01-09T05:00:00Z","v":1205171,"vw":9.590986},{"c":9.71,"h":9.76,"l":9.32,"n":12630,"o":9.55,"t":"2026-01-12T05:00:00Z","v":1128255,"vw":9.619551},{"c":9.24,"h":9.8599,"l":9.22,"n":10624,"o":9.73,"t":"2026-01-13T05:00:00Z","v":597279,"vw":9.372828},{"c":9.4,"h":9.455,"l":9.23,"n":11283,"o":9.24,"t":"2026-01-14T05:00:00Z","v":805767,"vw":9.362783},{"c":9.37,"h":9.55,"l":9.275,"n":10033,"o":9.38,"t":"2026-01-15T05:00:00Z","v":764839,"vw":9.399683},{"c":9.17,"h":9.465,"l":9.16,"n":9440,"o":9.355,"t":"2026-01-16T05:00:00Z","v":1361922,"vw":9.348198},{"c":8.71,"h":9.09,"l":8.636,"n":11440,"o":8.95,"t":"2026-01-20T05:00:00Z","v":652584,"vw":8.823114},{"c":8.73,"h":8.99,"l":8.675,"n":11579,"o":8.82,"t":"2026-01-21T05:00:00Z","v":840042,"vw":8.765294},{"c":8.8,"h":9.1,"l":8.7407,"n":11112,"o":8.82,"t":"2026-01-22T05:00:00Z","v":840133,"vw":8.826488},{"c":8.59,"h":8.84,"l":8.51,"n":10825,"o":8.79,"t":"2026-01-23T05:00:00Z","v":636206,"vw":8.615462},{"c":8.65,"h":8.89,"l":8.59,"n":11753,"o":8.6,"t":"2026-01-26T05:00:00Z","v":921089,"vw":8.668207},{"c":8.34,"h":8.695,"l":8.3,"n":14369,"o":8.66,"t":"2026-01-27T05:00:00Z","v":1145043,"vw":8.371953},{"c":8.28,"h":8.475,"l":8.195,"n":15811,"o":8.39,"t":"2026-01-28T05:00:00Z","v":1158089,"vw":8.306972},{"c":8.17,"h":8.29,"l":8,"n":14566,"o":8.28,"t":"2026-01-29T05:00:00Z","v":1156257,"vw":8.120767},{"c":8.27,"h":8.32,"l":8.053,"n":14472,"o":8.1,"t":"2026-01-30T05:00:00Z","v":1116318,"vw":8.209694},{"c":8.29,"h":8.51,"l":8.17,"n":12047,"o":8.36,"t":"2026-02-02T05:00:00Z","v":820534,"vw":8.372759},{"c":7.155,"h":8.22,"l":7.005,"n":21667,"o":8.14,"t":"2026-02-03T05:00:00Z","v":1768411,"vw":7.287296},{"c":7.265,"h":7.5,"l":6.94,"n":20365,"o":7.14,"t":"2026-02-04T05:00:00Z","v":1403464,"vw":7.24768},{"c":7.06,"h":7.35,"l":7.02,"n":18142,"o":7.2,"t":"2026-02-05T05:00:00Z","v":1359700,"vw":7.141708},{"c":7.13,"h":7.26,"l":6.99,"n":15716,"o":7.13,"t":"2026-02-06T05:00:00Z","v":1642792,"vw":7.131071},{"c":7.03,"h":7.18,"l":6.84,"n":18834,"o":7.13,"t":"2026-02-09T05:00:00Z","v":2137312,"vw":6.985857},{"c":6.94,"h":7.25,"l":6.915,"n":12824,"o":7.11,"t":"2026-02-10T05:00:00Z","v":965865,"vw":7.028807},{"c":6.5,"h":7,"l":6.47,"n":15947,"o":6.96,"t":"2026-02-11T05:00:00Z","v":1388920,"vw":6.615251},{"c":6.6,"h":6.73,"l":6.16,"n":33508,"o":6.57,"t":"2026-02-12T05:00:00Z","v":3120504,"vw":6.475682},{"c":6.58,"h":6.84,"l":6.465,"n":41557,"o":6.61,"t":"2026-02-13T05:00:00Z","v":3470406,"vw":6.627108},{"c":6.51,"h":6.87,"l":6.33,"n":26555,"o":6.59,"t":"2026-02-17T05:00:00Z","v":2139037,"vw":6.460818},{"c":7,"h":7.015,"l":6.4,"n":20039,"o":6.5,"t":"2026-02-18T05:00:00Z","v":1980063,"vw":6.867746},{"c":6.99,"h":7.08,"l":6.65,"n":23721,"o":6.8,"t":"2026-02-19T05:00:00Z","v":2111619,"vw":6.926918},{"c":6.81,"h":7.21,"l":6.735,"n":13261,"o":6.93,"t":"2026-02-20T05:00:00Z","v":1032878,"vw":6.862769},{"c":6.16,"h":6.71,"l":6.11,"n":15268,"o":6.71,"t":"2026-02-23T05:00:00Z","v":1260753,"vw":6.269998},{"c":6.45,"h":6.695,"l":6.11,"n":21425,"o":6.16,"t":"2026-02-24T05:00:00Z","v":1817617,"vw":6.507786},{"c":6.46,"h":6.53,"l":6.16,"n":17196,"o":6.51,"t":"2026-02-25T05:00:00Z","v":1346397,"vw":6.403276},{"c":6.9,"h":6.95,"l":6.51,"n":18375,"o":6.51,"t":"2026-02-26T05:00:00Z","v":1503817,"vw":6.774805},{"c":6.75,"h":6.785,"l":6.61,"n":17006,"o":6.73,"t":"2026-02-27T05:00:00Z","v":1498142,"vw":6.736791},{"c":6.83,"h":6.96,"l":6.58,"n":15973,"o":6.59,"t":"2026-03-02T05:00:00Z","v":1266325,"vw":6.86115},{"c":7.11,"h":7.32,"l":6.65,"n":20549,"o":6.65,"t":"2026-03-03T05:00:00Z","v":1709816,"vw":7.094814},{"c":7.2,"h":7.285,"l":7,"n":16444,"o":7.12,"t":"2026-03-04T05:00:00Z","v":1608576,"vw":7.187106},{"c":7.15,"h":7.54,"l":7.12,"n":23519,"o":7.23,"t":"2026-03-05T05:00:00Z","v":1730162,"vw":7.252881},{"c":6.645,"h":6.945,"l":6.4,"n":31530,"o":6.5,"t":"2026-03-06T05:00:00Z","v":2565991,"vw":6.705436},{"c":6.51,"h":6.535,"l":6.3,"n":22919,"o":6.53,"t":"2026-03-09T04:00:00Z","v":2110996,"vw":6.429146},{"c":6.26,"h":6.509,"l":6,"n":22298,"o":6.45,"t":"2026-03-10T04:00:00Z","v":2435028,"vw":6.205667},{"c":6.62,"h":6.665,"l":6.22,"n":21114,"o":6.31,"t":"2026-03-11T04:00:00Z","v":2093828,"vw":6.515916},{"c":6.44,"h":6.745,"l":6.185,"n":23853,"o":6.5,"t":"2026-03-12T04:00:00Z","v":2219051,"vw":6.409878},{"c":6.33,"h":6.5,"l":6.1801,"n":15454,"o":6.5,"t":"2026-03-13T04:00:00Z","v":1628484,"vw":6.322772},{"c":6.21,"h":6.39,"l":6.15,"n":16866,"o":6.3,"t":"2026-03-16T04:00:00Z","v":1695311,"vw":6.24699},{"c":6.22,"h":6.485,"l":6.095,"n":13009,"o":6.26,"t":"2026-03-17T04:00:00Z","v":1231898,"vw":6.24679},{"c":6.02,"h":6.29,"l":6.015,"n":12734,"o":6.18,"t":"2026-03-18T04:00:00Z","v":1044253,"vw":6.101853},{"c":5.97,"h":6.185,"l":5.94,"n":15529,"o":6.02,"t":"2026-03-19T04:00:00Z","v":1076228,"vw":6.010314},{"c":6.02,"h":6.145,"l":5.85,"n":17218,"o":5.96,"t":"2026-03-20T04:00:00Z","v":2774177,"vw":6.022376},{"c":6.03,"h":6.2,"l":5.97,"n":19974,"o":6.16,"t":"2026-03-23T04:00:00Z","v":1762348,"vw":6.078627},{"c":5.64,"h":5.99,"l":5.595,"n":16548,"o":5.94,"t":"2026-03-24T04:00:00Z","v":1988348,"vw":5.680657},{"c":5.69,"h":5.84,"l":5.5,"n":20233,"o":5.77,"t":"2026-03-25T04:00:00Z","v":2095325,"vw":5.668498},{"c":5.72,"h":5.92,"l":5.64,"n":18281,"o":5.64,"t":"2026-03-26T04:00:00Z","v":1637559,"vw":5.777967},{"c":5.52,"h":5.62,"l":5.48,"n":19353,"o":5.62,"t":"2026-03-27T04:00:00Z","v":1716744,"vw":5.545485},{"c":5.68,"h":5.71,"l":5.495,"n":23032,"o":5.495,"t":"2026-03-30T04:00:00Z","v":1913556,"vw":5.643575},{"c":5.7,"h":5.805,"l":5.62,"n":14986,"o":5.73,"t":"2026-03-31T04:00:00Z","v":1408855,"vw":5.694924},{"c":5.64,"h":5.88,"l":5.49,"n":16594,"o":5.88,"t":"2026-04-01T04:00:00Z","v":1351231,"vw":5.656618},{"c":5.77,"h":5.805,"l":5.48,"n":16184,"o":5.54,"t":"2026-04-02T04:00:00Z","v":1434308,"vw":5.701449},{"c":5.69,"h":5.81,"l":5.68,"n":8495,"o":5.77,"t":"2026-04-06T04:00:00Z","v":622289,"vw":5.735125},{"c":5.68,"h":5.71,"l":5.59,"n":12465,"o":5.64,"t":"2026-04-07T04:00:00Z","v":909295,"vw":5.66153},{"c":5.58,"h":5.98,"l":5.51,"n":12688,"o":5.97,"t":"2026-04-08T04:00:00Z","v":1163320,"vw":5.642148},{"c":5.35,"h":5.55,"l":5.3,"n":17394,"o":5.53,"t":"2026-04-09T04:00:00Z","v":1666087,"vw":5.365748},{"c":5.28,"h":5.365,"l":5.125,"n":15466,"o":5.36,"t":"2026-04-10T04:00:00Z","v":1314117,"vw":5.233898},{"c":5.52,"h":5.585,"l":5.2,"n":16737,"o":5.27,"t":"2026-04-13T04:00:00Z","v":1588378,"vw":5.454712},{"c":5.56,"h":5.67,"l":5.465,"n":14724,"o":5.58,"t":"2026-04-14T04:00:00Z","v":1152082,"vw":5.536623},{"c":5.87,"h":5.95,"l":5.5486,"n":14873,"o":5.63,"t":"2026-04-15T04:00:00Z","v":1136349,"vw":5.804528},{"c":6,"h":6.055,"l":5.815,"n":15898,"o":5.94,"t":"2026-04-16T04:00:00Z","v":1208999,"vw":5.965457},{"c":5.95,"h":6.15,"l":5.91,"n":10998,"o":6.11,"t":"2026-04-17T04:00:00Z","v":1102904,"vw":5.984347},{"c":5.86,"h":6,"l":5.81,"n":12301,"o":5.88,"t":"2026-04-20T04:00:00Z","v":1463127,"vw":5.865321},{"c":5.9,"h":6.23,"l":5.86,"n":14172,"o":5.94,"t":"2026-04-21T04:00:00Z","v":1179020,"vw":5.98484},{"c":5.87,"h":6.02,"l":5.71,"n":17888,"o":5.91,"t":"2026-04-22T04:00:00Z","v":1499873,"vw":5.806287},{"c":5.57,"h":5.79,"l":5.425,"n":12646,"o":5.74,"t":"2026-04-23T04:00:00Z","v":1039764,"vw":5.524125},{"c":5.72,"h":5.755,"l":5.55,"n":10301,"o":5.57,"t":"2026-04-24T04:00:00Z","v":951770,"vw":5.66706},{"c":5.59,"h":5.8,"l":5.575,"n":11728,"o":5.7,"t":"2026-04-27T04:00:00Z","v":775909,"vw":5.652031},{"c":5.6,"h":5.8,"l":5.57,"n":13452,"o":5.65,"t":"2026-04-28T04:00:00Z","v":949270,"vw":5.620604},{"c":5.61,"h":5.7,"l":5.51,"n":13503,"o":5.53,"t":"2026-04-29T04:00:00Z","v":1250730,"vw":5.601176},{"c":5.69,"h":5.79,"l":5.41,"n":16517,"o":5.53,"t":"2026-04-30T04:00:00Z","v":1861522,"vw":5.622739},{"c":5.81,"h":6.2186,"l":5.405,"n":26906,"o":6,"t":"2026-05-01T04:00:00Z","v":2801614,"vw":5.671446},{"c":5.84,"h":6.02,"l":5.575,"n":16038,"o":5.82,"t":"2026-05-04T04:00:00Z","v":1701521,"vw":5.79483},{"c":6.1,"h":6.11,"l":5.77,"n":16057,"o":5.88,"t":"2026-05-05T04:00:00Z","v":1728338,"vw":5.943935},{"c":6.76,"h":6.835,"l":5.8025,"n":71021,"o":6,"t":"2026-05-06T04:00:00Z","v":9272082,"vw":6.635494},{"c":6.99,"h":7.075,"l":6.76,"n":34827,"o":6.995,"t":"2026-05-07T04:00:00Z","v":4569686,"vw":6.949312},{"c":6.975,"h":7.03,"l":6.61,"n":27110,"o":6.97,"t":"2026-05-08T04:00:00Z","v":3022706,"vw":6.864601},{"c":6.77,"h":7.06,"l":6.68,"n":20696,"o":6.95,"t":"2026-05-11T04:00:00Z","v":2704131,"vw":6.827378},{"c":6.66,"h":6.84,"l":6.38,"n":16078,"o":6.77,"t":"2026-05-12T04:00:00Z","v":1885657,"vw":6.597505},{"c":6.3,"h":6.585,"l":6.045,"n":20985,"o":6.585,"t":"2026-05-13T04:00:00Z","v":2899072,"vw":6.261702},{"c":6.47,"h":6.5403,"l":6.16,"n":20936,"o":6.295,"t":"2026-05-14T04:00:00Z","v":2371213,"vw":6.366211},{"c":6.71,"h":6.83,"l":6.35,"n":22396,"o":6.45,"t":"2026-05-15T04:00:00Z","v":2581507,"vw":6.66867},{"c":6.68,"h":6.89,"l":6.51,"n":17365,"o":6.61,"t":"2026-05-18T04:00:00Z","v":1758983,"vw":6.75527},{"c":6.48,"h":6.96,"l":6.465,"n":18294,"o":6.72,"t":"2026-05-19T04:00:00Z","v":1869480,"vw":6.630718},{"c":7.12,"h":7.135,"l":6.19,"n":23808,"o":6.42,"t":"2026-05-20T04:00:00Z","v":2730928,"vw":6.843264},{"c":7.05,"h":7.125,"l":6.73,"n":17220,"o":7.065,"t":"2026-05-21T04:00:00Z","v":1691475,"vw":6.970076},{"c":7.13,"h":7.255,"l":7.065,"n":13422,"o":7.08,"t":"2026-05-22T04:00:00Z","v":1727417,"vw":7.146865},{"c":7,"h":7.279,"l":6.92,"n":21009,"o":7.06,"t":"2026-05-26T04:00:00Z","v":2263748,"vw":7.07781},{"c":7.04,"h":7.4,"l":6.9716,"n":18001,"o":7.02,"t":"2026-05-27T04:00:00Z","v":1753695,"vw":7.080257},{"c":7.37,"h":7.45,"l":6.862,"n":21525,"o":6.97,"t":"2026-05-28T04:00:00Z","v":2387078,"vw":7.276243},{"c":7.2,"h":7.39,"l":7.0072,"n":21461,"o":7.15,"t":"2026-05-29T04:00:00Z","v":2549457,"vw":7.209872},{"c":7.86,"h":8.015,"l":7.145,"n":29214,"o":7.31,"t":"2026-06-01T04:00:00Z","v":2960687,"vw":7.758413},{"c":7.5,"h":7.645,"l":7.34,"n":19788,"o":7.532,"t":"2026-06-02T04:00:00Z","v":2246247,"vw":7.502907},{"c":7.04,"h":7.4869,"l":6.99,"n":19089,"o":7.39,"t":"2026-06-03T04:00:00Z","v":1691508,"vw":7.125233},{"c":6.97,"h":7.1999,"l":6.905,"n":12869,"o":7.098,"t":"2026-06-04T04:00:00Z","v":1104957,"vw":6.994325},{"c":6.55,"h":7.15,"l":6.385,"n":25695,"o":7.05,"t":"2026-06-05T04:00:00Z","v":2920493,"vw":6.562639},{"c":6.47,"h":6.66,"l":6.38,"n":17185,"o":6.56,"t":"2026-06-08T04:00:00Z","v":1446824,"vw":6.513312},{"c":6.09,"h":6.532,"l":5.865,"n":26972,"o":6.47,"t":"2026-06-09T04:00:00Z","v":3165400,"vw":6.08818},{"c":6.13,"h":6.245,"l":5.85,"n":19567,"o":6.03,"t":"2026-06-10T04:00:00Z","v":1538358,"vw":6.115903},{"c":6.43,"h":6.615,"l":6.05,"n":28151,"o":6.09,"t":"2026-06-11T04:00:00Z","v":3374513,"vw":6.374938},{"c":6.32,"h":6.67,"l":6.29,"n":16700,"o":6.44,"t":"2026-06-12T04:00:00Z","v":1371954,"vw":6.464956},{"c":6.35,"h":6.59,"l":6.29,"n":13676,"o":6.43,"t":"2026-06-15T04:00:00Z","v":1070945,"vw":6.367762},{"c":6.37,"h":6.615,"l":6.29,"n":13200,"o":6.37,"t":"2026-06-16T04:00:00Z","v":1041979,"vw":6.450131},{"c":6.06,"h":6.62,"l":6,"n":19971,"o":6.28,"t":"2026-06-17T04:00:00Z","v":2251611,"vw":6.207683},{"c":5.66,"h":6.07,"l":5.6004,"n":20905,"o":6.05,"t":"2026-06-18T04:00:00Z","v":3277712,"vw":5.709283},{"c":5.48,"h":5.705,"l":5.19,"n":18504,"o":5.55,"t":"2026-06-22T04:00:00Z","v":2859535,"vw":5.369208},{"c":5.42,"h":5.6461,"l":5.365,"n":16765,"o":5.47,"t":"2026-06-23T04:00:00Z","v":2111010,"vw":5.459783},{"c":5.41,"h":5.54,"l":5.305,"n":23743,"o":5.41,"t":"2026-06-24T04:00:00Z","v":2360700,"vw":5.409586},{"c":5.21,"h":5.425,"l":5.105,"n":22632,"o":5.36,"t":"2026-06-25T04:00:00Z","v":2676595,"vw":5.192362},{"c":5.47,"h":5.52,"l":5.14,"n":30835,"o":5.17,"t":"2026-06-26T04:00:00Z","v":5754631,"vw":5.388344},{"c":5.44,"h":5.74,"l":5.34,"n":28628,"o":5.59,"t":"2026-06-29T04:00:00Z","v":12777262,"vw":5.44073},{"c":5.68,"h":5.8,"l":5.38,"n":28824,"o":5.63,"t":"2026-06-30T04:00:00Z","v":3524480,"vw":5.648513},{"c":6.24,"h":6.42,"l":5.755,"n":24793,"o":5.755,"t":"2026-07-01T04:00:00Z","v":3012009,"vw":6.267464},{"c":6.09,"h":6.606,"l":6.075,"n":20715,"o":6.29,"t":"2026-07-02T04:00:00Z","v":2003462,"vw":6.273777},{"c":5.92,"h":6.16,"l":5.865,"n":16671,"o":6.16,"t":"2026-07-06T04:00:00Z","v":1573000,"vw":5.969993},{"c":5.9,"h":6.2,"l":5.89,"n":18635,"o":6.04,"t":"2026-07-07T04:00:00Z","v":2207342,"vw":6.010127},{"c":5.855,"h":5.9,"l":5.69,"n":17484,"o":5.78,"t":"2026-07-08T04:00:00Z","v":2034118,"vw":5.830872},{"c":5.92,"h":6,"l":5.52,"n":14865,"o":5.61,"t":"2026-07-09T04:00:00Z","v":1259468,"vw":5.846705},{"c":5.87,"h":6.15,"l":5.77,"n":13231,"o":6.08,"t":"2026-07-10T04:00:00Z","v":1263385,"vw":5.861205},{"c":5.91,"h":6.06,"l":5.83,"n":12164,"o":5.86,"t":"2026-07-13T04:00:00Z","v":1122028,"vw":5.922576},{"c":5.83,"h":5.935,"l":5.61,"n":11479,"o":5.66,"t":"2026-07-14T04:00:00Z","v":1238941,"vw":5.831755},{"c":5.74,"h":6.02,"l":5.71,"n":10327,"o":5.96,"t":"2026-07-15T04:00:00Z","v":952427,"vw":5.814924},{"c":5.8,"h":5.94,"l":5.735,"n":13178,"o":5.78,"t":"2026-07-16T04:00:00Z","v":1093082,"vw":5.830156},{"c":5.79,"h":5.93,"l":5.65,"n":16765,"o":5.65,"t":"2026-07-17T04:00:00Z","v":1652984,"vw":5.799586},{"c":5.73,"h":5.805,"l":5.585,"n":14886,"o":5.735,"t":"2026-07-20T04:00:00Z","v":1240869,"vw":5.734155},{"c":5.86,"h":5.89,"l":5.62,"n":13506,"o":5.63,"t":"2026-07-21T04:00:00Z","v":1254746,"vw":5.79882},{"c":5.6,"h":5.96,"l":5.57,"n":16950,"o":5.91,"t":"2026-07-22T04:00:00Z","v":1779396,"vw":5.687912},{"c":5.61,"h":5.62,"l":5.42,"n":16791,"o":5.49,"t":"2026-07-23T04:00:00Z","v":1464195,"vw":5.502244},{"c":5.69,"h":5.815,"l":5.6,"n":12127,"o":5.72,"t":"2026-07-24T04:00:00Z","v":983479,"vw":5.714888},{"c":6.15,"h":6.185,"l":5.8101,"n":17970,"o":5.89,"t":"2026-07-27T04:00:00Z","v":1598793,"vw":6.07671},{"c":6.14,"h":6.29,"l":6.0701,"n":16431,"o":6.19,"t":"2026-07-28T04:00:00Z","v":1529146,"vw":6.166271},{"c":6.8,"h":6.885,"l":6.08,"n":33635,"o":6.08,"t":"2026-07-29T04:00:00Z","v":3955788,"vw":6.589845},{"c":7.06,"h":7.13,"l":6.41,"n":26988,"o":6.7,"t":"2026-07-30T04:00:00Z","v":3118193,"vw":6.838366},{"c":6.89,"h":7.17,"l":6.535,"n":44107,"o":6.752,"t":"2026-07-31T04:00:00Z","v":4453924,"vw":6.781928},{"c":6.82,"h":7.2,"l":6.765,"n":23313,"o":7.2,"t":"2026-08-03T04:00:00Z","v":2306743,"vw":6.899982},{"c":7.25,"h":7.33,"l":6.64,"n":21546,"o":6.7,"t":"2026-08-04T04:00:00Z","v":2322281,"vw":7.11286},{"c":7.39,"h":7.645,"l":7.15,"n":25938,"o":7.29,"t":"2026-08-05T04:00:00Z","v":2724640,"vw":7.421998},{"c":7.58,"h":7.625,"l":7.18,"n":26643,"o":7.25,"t":"2026-08-06T04:00:00Z","v":2821033,"vw":7.539726},{"c":7.58,"h":7.76,"l":7.435,"n":18834,"o":7.67,"t":"2026-08-07T04:00:00Z","v":1827191,"vw":7.591813},{"c":7.66,"h":7.725,"l":7.45,"n":16690,"o":7.51,"t":"2026-08-10T04:00:00Z","v":1774335,"vw":7.618205},{"c":7.77,"h":7.9761,"l":7.56,"n":16809,"o":7.6,"t":"2026-08-11T04:00:00Z","v":1281738,"vw":7.834633},{"c":7.79,"h":7.93,"l":7.582,"n":24358,"o":7.69,"t":"2026-08-12T04:00:00Z","v":2579102,"vw":7.769739},{"c":7.94,"h":8,"l":7.695,"n":13077,"o":7.9,"t":"2026-08-13T04:00:00Z","v":1122808,"vw":7.885931},{"c":7.75,"h":7.98,"l":7.59,"n":14103,"o":7.95,"t":"2026-08-14T04:00:00Z","v":1572706,"vw":7.744818},{"c":7.5,"h":7.81,"l":7.485,"n":10181,"o":7.65,"t":"2026-08-17T04:00:00Z","v":1066821,"vw":7.608891},{"c":7.67,"h":7.83,"l":7.5,"n":15409,"o":7.53,"t":"2026-08-18T04:00:00Z","v":1416004,"vw":7.711384},{"c":7.98,"h":8.129,"l":7.66,"n":15008,"o":7.67,"t":"2026-08-19T04:00:00Z","v":2174225,"vw":7.979677},{"c":7.91,"h":8.045,"l":7.83,"n":10865,"o":7.93,"t":"2026-08-20T04:00:00Z","v":1335225,"vw":7.921802},{"c":8,"h":8.24,"l":7.82,"n":13043,"o":7.97,"t":"2026-08-21T04:00:00Z","v":1202185,"vw":8.056344},{"c":7.86,"h":8,"l":7.825,"n":10812,"o":7.96,"t":"2026-08-24T04:00:00Z","v":1038587,"vw":7.887086},{"c":7.87,"h":7.885,"l":7.7,"n":9315,"o":7.84,"t":"2026-08-25T04:00:00Z","v":822566,"vw":7.827202},{"c":7.72,"h":7.82,"l":7.565,"n":12857,"o":7.74,"t":"2026-08-26T04:00:00Z","v":853445,"vw":7.696537},{"c":7.89,"h":8.0091,"l":7.715,"n":10721,"o":7.75,"t":"2026-08-27T04:00:00Z","v":950467,"vw":7.915422},{"c":7.97,"h":8.06,"l":7.82,"n":12240,"o":7.87,"t":"2026-08-28T04:00:00Z","v":1125069,"vw":7.964673},{"c":7.98,"h":8.04,"l":7.85,"n":9617,"o":7.92,"t":"2026-08-31T04:00:00Z","v":961084,"vw":7.980585},{"c":7.85,"h":7.92,"l":7.77,"n":9521,"o":7.88,"t":"2026-09-01T04:00:00Z","v":704440,"vw":7.861374},{"c":7.85,"h":7.99,"l":7.72,"n":11283,"o":7.78,"t":"2026-09-02T04:00:00Z","v":677940,"vw":7.865673},{"c":8.2,"h":8.2,"l":7.885,"n":8898,"o":7.95,"t":"2026-09-03T04:00:00Z","v":937087,"vw":8.122582},{"c":8.055,"h":8.185,"l":7.825,"n":11874,"o":8.11,"t":"2026-09-04T04:00:00Z","v":1028314,"vw":8.036985},{"c":7.89,"h":7.99,"l":7.66,"n":11048,"o":7.99,"t":"2026-09-08T04:00:00Z","v":1377872,"vw":7.859886},{"c":7.85,"h":8.045,"l":7.824,"n":11583,"o":7.985,"t":"2026-09-09T04:00:00Z","v":1036214,"vw":7.936337},{"c":7.83,"h":7.95,"l":7.77,"n":10395,"o":7.84,"t":"2026-09-10T04:00:00Z","v":830451,"vw":7.854722},{"c":7.98,"h":7.995,"l":7.87,"n":8316,"o":7.91,"t":"2026-09-11T04:00:00Z","v":590742,"vw":7.954588},{"c":8.23,"h":8.425,"l":8.09,"n":15151,"o":8.09,"t":"2026-09-14T04:00:00Z","v":1431202,"vw":8.233937},{"c":8.13,"h":8.33,"l":8.08,"n":10794,"o":8.12,"t":"2026-09-15T04:00:00Z","v":765372,"vw":8.186996},{"c":8.02,"h":8.18,"l":7.98,"n":11876,"o":8.0054,"t":"2026-09-16T04:00:00Z","v":1040115,"vw":8.046761},{"c":8.08,"h":8.25,"l":8,"n":11784,"o":8.02,"t":"2026-09-17T04:00:00Z","v":1112511,"vw":8.135658},{"c":7.59,"h":8.07,"l":7.55,"n":10894,"o":8.07,"t":"2026-09-18T04:00:00Z","v":1716804,"vw":7.650728},{"c":7.7,"h":7.9,"l":7.65,"n":11274,"o":7.65,"t":"2026-09-21T04:00:00Z","v":889249,"vw":7.732093},{"c":7.78,"h":7.895,"l":7.69,"n":12444,"o":7.86,"t":"2026-09-22T04:00:00Z","v":896784,"vw":7.792919},{"c":7.7,"h":7.89,"l":7.69,"n":8623,"o":7.86,"t":"2026-09-23T04:00:00Z","v":697454,"vw":7.742577},{"c":7.71,"h":7.76,"l":7.51,"n":8797,"o":7.71,"t":"2026-09-24T04:00:00Z","v":647918,"vw":7.638626},{"c":7.75,"h":7.7715,"l":7.66,"n":7219,"o":7.73,"t":"2026-09-25T04:00:00Z","v":564714,"vw":7.728489},{"c":7.59,"h":7.74,"l":7.55,"n":7558,"o":7.56,"t":"2026-09-28T04:00:00Z","v":574457,"vw":7.631383},{"c":7.64,"h":7.68,"l":7.45,"n":6582,"o":7.56,"t":"2026-09-29T04:00:00Z","v":493914,"vw":7.605297},{"c":7.88,"h":7.91,"l":7.64,"n":9176,"o":7.705,"t":"2026-09-30T04:00:00Z","v":618597,"vw":7.851356},{"c":8.38,"h":8.72,"l":8.23,"n":16805,"o":8.23,"t":"2026-10-01T04:00:00Z","v":1429115,"vw":8.477801},{"c":8.02,"h":8.46,"l":7.98,"n":9700,"o":8.46,"t":"2026-10-02T04:00:00Z","v":921417,"vw":8.076574},{"c":7.84,"h":8.06,"l":7.765,"n":10023,"o":8,"t":"2026-10-05T04:00:00Z","v":757381,"vw":7.8793},{"c":7.82,"h":7.89,"l":7.69,"n":8588,"o":7.87,"t":"2026-10-06T04:00:00Z","v":800195,"vw":7.791373},{"c":7.67,"h":7.85,"l":7.65,"n":9878,"o":7.71,"t":"2026-10-07T04:00:00Z","v":530664,"vw":7.724472},{"c":8.01,"h":8.02,"l":7.585,"n":9986,"o":7.68,"t":"2026-10-08T04:00:00Z","v":1028975,"vw":7.891512},{"c":7.95,"h":8.13,"l":7.925,"n":8580,"o":8.07,"t":"2026-10-09T04:00:00Z","v":627763,"vw":7.984808},{"c":7.84,"h":8.15,"l":7.805,"n":6429,"o":8,"t":"2026-10-12T04:00:00Z","v":600947,"vw":7.886732},{"c":7.78,"h":8.15,"l":7.76,"n":9315,"o":7.89,"t":"2026-10-13T04:00:00Z","v":783306,"vw":7.903616},{"c":7.67,"h":7.86,"l":7.575,"n":11253,"o":7.7,"t":"2026-10-14T04:00:00Z","v":867583,"vw":7.675807},{"c":8.01,"h":8.04,"l":7.62,"n":8314,"o":7.62,"t":"2026-10-15T04:00:00Z","v":645363,"vw":7.944752},{"c":7.79,"h":8.19,"l":7.74,"n":8411,"o":8.06,"t":"2026-10-16T04:00:00Z","v":676501,"vw":7.843962},{"c":8.09,"h":8.145,"l":7.72,"n":9053,"o":7.83,"t":"2026-10-19T04:00:00Z","v":737024,"vw":8.017722},{"c":8.22,"h":8.305,"l":8.06,"n":12084,"o":8.1,"t":"2026-10-20T04:00:00Z","v":914768,"vw":8.218351},{"c":8.35,"h":8.41,"l":8.15,"n":10128,"o":8.17,"t":"2026-10-21T04:00:00Z","v":912436,"vw":8.304709}],"volatilityBars":[{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-09-21T08:00:00Z","v":501,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-21T10:15:00Z","v":1842,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-09-21T10:30:00Z","v":3070,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-09-21T11:15:00Z","v":151,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":11,"o":7.6,"t":"2026-09-21T12:15:00Z","v":408,"vw":7.6},{"c":7.5016,"h":7.58,"l":7.5016,"n":34,"o":7.51,"t":"2026-09-21T13:15:00Z","v":7552,"vw":7.55723},{"c":7.755,"h":7.9,"l":7.65,"n":412,"o":7.71,"t":"2026-09-21T13:30:00Z","v":68942,"vw":7.744959},{"c":7.74,"h":7.755,"l":7.69,"n":318,"o":7.74,"t":"2026-09-21T13:45:00Z","v":19402,"vw":7.73704},{"c":7.75,"h":7.755,"l":7.695,"n":488,"o":7.74,"t":"2026-09-21T14:00:00Z","v":29905,"vw":7.728877},{"c":7.79,"h":7.795,"l":7.75,"n":230,"o":7.75,"t":"2026-09-21T14:15:00Z","v":13569,"vw":7.769374},{"c":7.76,"h":7.785,"l":7.74,"n":427,"o":7.785,"t":"2026-09-21T14:30:00Z","v":36662,"vw":7.758026},{"c":7.835,"h":7.835,"l":7.76,"n":253,"o":7.76,"t":"2026-09-21T14:45:00Z","v":13323,"vw":7.815379},{"c":7.815,"h":7.83,"l":7.795,"n":253,"o":7.83,"t":"2026-09-21T15:00:00Z","v":11283,"vw":7.811254},{"c":7.76,"h":7.82,"l":7.76,"n":323,"o":7.81,"t":"2026-09-21T15:15:00Z","v":18816,"vw":7.789895},{"c":7.81,"h":7.81,"l":7.745,"n":428,"o":7.77,"t":"2026-09-21T15:30:00Z","v":40318,"vw":7.761677},{"c":7.7708,"h":7.805,"l":7.765,"n":352,"o":7.805,"t":"2026-09-21T15:45:00Z","v":20301,"vw":7.792018},{"c":7.77,"h":7.775,"l":7.745,"n":400,"o":7.77,"t":"2026-09-21T16:00:00Z","v":21563,"vw":7.756464},{"c":7.745,"h":7.78,"l":7.735,"n":340,"o":7.775,"t":"2026-09-21T16:15:00Z","v":19426,"vw":7.764181},{"c":7.74,"h":7.755,"l":7.735,"n":237,"o":7.74,"t":"2026-09-21T16:30:00Z","v":8904,"vw":7.747521},{"c":7.71,"h":7.74,"l":7.69,"n":418,"o":7.735,"t":"2026-09-21T16:45:00Z","v":24630,"vw":7.708374},{"c":7.7,"h":7.72,"l":7.695,"n":294,"o":7.7186,"t":"2026-09-21T17:00:00Z","v":15004,"vw":7.703566},{"c":7.715,"h":7.72,"l":7.695,"n":218,"o":7.705,"t":"2026-09-21T17:15:00Z","v":16750,"vw":7.703361},{"c":7.725,"h":7.73,"l":7.71,"n":185,"o":7.71,"t":"2026-09-21T17:30:00Z","v":7269,"vw":7.722863},{"c":7.71,"h":7.72,"l":7.7,"n":229,"o":7.72,"t":"2026-09-21T17:45:00Z","v":12824,"vw":7.710961},{"c":7.72,"h":7.725,"l":7.7,"n":247,"o":7.7,"t":"2026-09-21T18:00:00Z","v":13384,"vw":7.715755},{"c":7.72,"h":7.72,"l":7.69,"n":382,"o":7.72,"t":"2026-09-21T18:15:00Z","v":27545,"vw":7.701506},{"c":7.725,"h":7.725,"l":7.7,"n":233,"o":7.72,"t":"2026-09-21T18:30:00Z","v":10553,"vw":7.714033},{"c":7.74,"h":7.745,"l":7.72,"n":309,"o":7.725,"t":"2026-09-21T18:45:00Z","v":14757,"vw":7.732981},{"c":7.75,"h":7.76,"l":7.735,"n":275,"o":7.735,"t":"2026-09-21T19:00:00Z","v":14167,"vw":7.745151},{"c":7.73,"h":7.755,"l":7.73,"n":463,"o":7.75,"t":"2026-09-21T19:15:00Z","v":35826,"vw":7.740631},{"c":7.735,"h":7.75,"l":7.72,"n":728,"o":7.73,"t":"2026-09-21T19:30:00Z","v":46109,"vw":7.738302},{"c":7.7,"h":7.74,"l":7.69,"n":1890,"o":7.735,"t":"2026-09-21T19:45:00Z","v":129293,"vw":7.716759},{"c":7.7,"h":7.7,"l":7.7,"n":17,"o":7.7,"t":"2026-09-21T20:00:00Z","v":142867,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-21T20:30:00Z","v":399,"vw":7.7},{"c":7.9335,"h":7.9335,"l":7.9335,"n":1,"o":7.9335,"t":"2026-09-21T21:30:00Z","v":100,"vw":7.9335},{"c":7.834,"h":7.834,"l":7.834,"n":2,"o":7.834,"t":"2026-09-21T22:15:00Z","v":200,"vw":7.834},{"c":7.77,"h":7.78,"l":7.77,"n":5,"o":7.77,"t":"2026-09-22T08:00:00Z","v":1029,"vw":7.7725},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-09-22T08:15:00Z","v":202,"vw":7.79},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-22T11:00:00Z","v":200,"vw":7.83},{"c":7.86,"h":7.86,"l":7.86,"n":5,"o":7.86,"t":"2026-09-22T13:15:00Z","v":1532,"vw":7.86},{"c":7.7313,"h":7.88,"l":7.7313,"n":372,"o":7.86,"t":"2026-09-22T13:30:00Z","v":41634,"vw":7.827257},{"c":7.73,"h":7.755,"l":7.72,"n":316,"o":7.725,"t":"2026-09-22T13:45:00Z","v":19994,"vw":7.740634},{"c":7.76,"h":7.77,"l":7.715,"n":325,"o":7.73,"t":"2026-09-22T14:00:00Z","v":18564,"vw":7.747802},{"c":7.725,"h":7.76,"l":7.71,"n":393,"o":7.76,"t":"2026-09-22T14:15:00Z","v":17560,"vw":7.732245},{"c":7.725,"h":7.75,"l":7.705,"n":502,"o":7.715,"t":"2026-09-22T14:30:00Z","v":28311,"vw":7.719951},{"c":7.71,"h":7.735,"l":7.69,"n":410,"o":7.725,"t":"2026-09-22T14:45:00Z","v":15343,"vw":7.71467},{"c":7.72,"h":7.74,"l":7.71,"n":416,"o":7.71,"t":"2026-09-22T15:00:00Z","v":24140,"vw":7.728224},{"c":7.81,"h":7.81,"l":7.725,"n":508,"o":7.725,"t":"2026-09-22T15:15:00Z","v":45075,"vw":7.767576},{"c":7.72,"h":7.805,"l":7.72,"n":373,"o":7.805,"t":"2026-09-22T15:30:00Z","v":13117,"vw":7.755354},{"c":7.725,"h":7.74,"l":7.72,"n":304,"o":7.73,"t":"2026-09-22T15:45:00Z","v":9181,"vw":7.729247},{"c":7.705,"h":7.74,"l":7.7,"n":421,"o":7.73,"t":"2026-09-22T16:00:00Z","v":20128,"vw":7.720511},{"c":7.745,"h":7.745,"l":7.705,"n":328,"o":7.71,"t":"2026-09-22T16:15:00Z","v":17672,"vw":7.722773},{"c":7.775,"h":7.785,"l":7.745,"n":236,"o":7.745,"t":"2026-09-22T16:30:00Z","v":10373,"vw":7.761086},{"c":7.77,"h":7.805,"l":7.765,"n":275,"o":7.785,"t":"2026-09-22T16:45:00Z","v":12142,"vw":7.785437},{"c":7.755,"h":7.765,"l":7.725,"n":287,"o":7.76,"t":"2026-09-22T17:00:00Z","v":9560,"vw":7.74246},{"c":7.79,"h":7.79,"l":7.75,"n":382,"o":7.75,"t":"2026-09-22T17:15:00Z","v":20622,"vw":7.761571},{"c":7.805,"h":7.81,"l":7.79,"n":165,"o":7.79,"t":"2026-09-22T17:30:00Z","v":5855,"vw":7.798917},{"c":7.845,"h":7.85,"l":7.79,"n":356,"o":7.81,"t":"2026-09-22T17:45:00Z","v":18048,"vw":7.820773},{"c":7.86,"h":7.87,"l":7.845,"n":304,"o":7.845,"t":"2026-09-22T18:00:00Z","v":11790,"vw":7.856795},{"c":7.855,"h":7.86,"l":7.85,"n":235,"o":7.855,"t":"2026-09-22T18:15:00Z","v":3810,"vw":7.856547},{"c":7.865,"h":7.88,"l":7.85,"n":473,"o":7.85,"t":"2026-09-22T18:30:00Z","v":17626,"vw":7.865434},{"c":7.855,"h":7.865,"l":7.8508,"n":316,"o":7.86,"t":"2026-09-22T18:45:00Z","v":12776,"vw":7.85815},{"c":7.855,"h":7.865,"l":7.85,"n":328,"o":7.855,"t":"2026-09-22T19:00:00Z","v":10957,"vw":7.857892},{"c":7.855,"h":7.86,"l":7.84,"n":478,"o":7.86,"t":"2026-09-22T19:15:00Z","v":26179,"vw":7.84993},{"c":7.86,"h":7.885,"l":7.85,"n":856,"o":7.855,"t":"2026-09-22T19:30:00Z","v":70031,"vw":7.86536},{"c":7.8,"h":7.895,"l":7.785,"n":1979,"o":7.865,"t":"2026-09-22T19:45:00Z","v":161601,"vw":7.823548},{"c":7.78,"h":7.79,"l":7.78,"n":16,"o":7.78,"t":"2026-09-22T20:00:00Z","v":215085,"vw":7.780036},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-22T20:30:00Z","v":110,"vw":7.78},{"c":7.82,"h":7.82,"l":7.82,"n":7,"o":7.82,"t":"2026-09-22T23:45:00Z","v":923,"vw":7.82},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-23T08:00:00Z","v":112,"vw":7.85},{"c":7.82,"h":7.83,"l":7.82,"n":2,"o":7.83,"t":"2026-09-23T10:00:00Z","v":500,"vw":7.828},{"c":7.9081,"h":7.9081,"l":7.9081,"n":1,"o":7.9081,"t":"2026-09-23T11:30:00Z","v":100,"vw":7.9081},{"c":7.775,"h":7.89,"l":7.7431,"n":252,"o":7.86,"t":"2026-09-23T13:30:00Z","v":19962,"vw":7.824226},{"c":7.79,"h":7.79,"l":7.73,"n":164,"o":7.73,"t":"2026-09-23T13:45:00Z","v":12849,"vw":7.759997},{"c":7.78,"h":7.78,"l":7.745,"n":307,"o":7.77,"t":"2026-09-23T14:00:00Z","v":21634,"vw":7.759805},{"c":7.715,"h":7.79,"l":7.715,"n":219,"o":7.79,"t":"2026-09-23T14:15:00Z","v":9290,"vw":7.761182},{"c":7.715,"h":7.735,"l":7.6931,"n":274,"o":7.72,"t":"2026-09-23T14:30:00Z","v":13503,"vw":7.715739},{"c":7.725,"h":7.74,"l":7.71,"n":364,"o":7.715,"t":"2026-09-23T14:45:00Z","v":21284,"vw":7.723922},{"c":7.785,"h":7.795,"l":7.725,"n":296,"o":7.725,"t":"2026-09-23T15:00:00Z","v":17595,"vw":7.757809},{"c":7.8,"h":7.82,"l":7.785,"n":182,"o":7.79,"t":"2026-09-23T15:15:00Z","v":7278,"vw":7.802109},{"c":7.8,"h":7.815,"l":7.7908,"n":125,"o":7.7908,"t":"2026-09-23T15:30:00Z","v":5612,"vw":7.807148},{"c":7.81,"h":7.81,"l":7.795,"n":123,"o":7.795,"t":"2026-09-23T15:45:00Z","v":5648,"vw":7.803706},{"c":7.85,"h":7.855,"l":7.815,"n":310,"o":7.815,"t":"2026-09-23T16:00:00Z","v":21886,"vw":7.835478},{"c":7.83,"h":7.84,"l":7.825,"n":278,"o":7.84,"t":"2026-09-23T16:15:00Z","v":13291,"vw":7.832175},{"c":7.805,"h":7.835,"l":7.8,"n":165,"o":7.83,"t":"2026-09-23T16:30:00Z","v":6792,"vw":7.817044},{"c":7.81,"h":7.81,"l":7.8,"n":110,"o":7.8,"t":"2026-09-23T16:45:00Z","v":5898,"vw":7.805276},{"c":7.8,"h":7.825,"l":7.79,"n":156,"o":7.82,"t":"2026-09-23T17:00:00Z","v":6422,"vw":7.804518},{"c":7.79,"h":7.81,"l":7.79,"n":222,"o":7.8,"t":"2026-09-23T17:15:00Z","v":9440,"vw":7.802493},{"c":7.77,"h":7.79,"l":7.75,"n":310,"o":7.79,"t":"2026-09-23T17:30:00Z","v":13997,"vw":7.767168},{"c":7.795,"h":7.795,"l":7.77,"n":200,"o":7.77,"t":"2026-09-23T17:45:00Z","v":6505,"vw":7.782874},{"c":7.795,"h":7.8,"l":7.78,"n":236,"o":7.795,"t":"2026-09-23T18:00:00Z","v":10963,"vw":7.791391},{"c":7.7899,"h":7.805,"l":7.78,"n":214,"o":7.7976,"t":"2026-09-23T18:15:00Z","v":8426,"vw":7.791472},{"c":7.785,"h":7.785,"l":7.77,"n":312,"o":7.785,"t":"2026-09-23T18:30:00Z","v":23463,"vw":7.776641},{"c":7.775,"h":7.785,"l":7.77,"n":271,"o":7.78,"t":"2026-09-23T18:45:00Z","v":14356,"vw":7.776192},{"c":7.785,"h":7.785,"l":7.765,"n":322,"o":7.77,"t":"2026-09-23T19:00:00Z","v":20407,"vw":7.772798},{"c":7.785,"h":7.785,"l":7.765,"n":304,"o":7.78,"t":"2026-09-23T19:15:00Z","v":16972,"vw":7.775507},{"c":7.77,"h":7.785,"l":7.76,"n":429,"o":7.785,"t":"2026-09-23T19:30:00Z","v":28358,"vw":7.770952},{"c":7.705,"h":7.785,"l":7.69,"n":1486,"o":7.775,"t":"2026-09-23T19:45:00Z","v":165271,"vw":7.720782},{"c":7.7,"h":7.7,"l":7.7,"n":20,"o":7.7,"t":"2026-09-23T20:00:00Z","v":173084,"vw":7.7},{"c":7.6,"h":7.6,"l":7.6,"n":16,"o":7.6,"t":"2026-09-24T11:15:00Z","v":624,"vw":7.6},{"c":7.57,"h":7.76,"l":7.56,"n":231,"o":7.71,"t":"2026-09-24T13:30:00Z","v":43700,"vw":7.622998},{"c":7.53,"h":7.5585,"l":7.51,"n":385,"o":7.55,"t":"2026-09-24T13:45:00Z","v":15313,"vw":7.535199},{"c":7.525,"h":7.5472,"l":7.51,"n":386,"o":7.525,"t":"2026-09-24T14:00:00Z","v":30525,"vw":7.525487},{"c":7.56,"h":7.57,"l":7.51,"n":379,"o":7.525,"t":"2026-09-24T14:15:00Z","v":20177,"vw":7.525391},{"c":7.53,"h":7.56,"l":7.53,"n":252,"o":7.555,"t":"2026-09-24T14:30:00Z","v":10259,"vw":7.547597},{"c":7.52,"h":7.5462,"l":7.52,"n":234,"o":7.535,"t":"2026-09-24T14:45:00Z","v":8180,"vw":7.532352},{"c":7.545,"h":7.55,"l":7.515,"n":226,"o":7.52,"t":"2026-09-24T15:00:00Z","v":8022,"vw":7.53202},{"c":7.515,"h":7.55,"l":7.515,"n":182,"o":7.545,"t":"2026-09-24T15:15:00Z","v":5151,"vw":7.534068},{"c":7.555,"h":7.5551,"l":7.51,"n":235,"o":7.52,"t":"2026-09-24T15:30:00Z","v":8876,"vw":7.533694},{"c":7.54,"h":7.55,"l":7.53,"n":130,"o":7.55,"t":"2026-09-24T15:45:00Z","v":5979,"vw":7.536476},{"c":7.56,"h":7.56,"l":7.535,"n":178,"o":7.54,"t":"2026-09-24T16:00:00Z","v":9135,"vw":7.545355},{"c":7.61,"h":7.65,"l":7.56,"n":502,"o":7.56,"t":"2026-09-24T16:15:00Z","v":27601,"vw":7.604192},{"c":7.6,"h":7.62,"l":7.585,"n":246,"o":7.611,"t":"2026-09-24T16:30:00Z","v":11252,"vw":7.601002},{"c":7.5892,"h":7.605,"l":7.585,"n":104,"o":7.6,"t":"2026-09-24T16:45:00Z","v":3085,"vw":7.593504},{"c":7.6,"h":7.615,"l":7.585,"n":191,"o":7.585,"t":"2026-09-24T17:00:00Z","v":6813,"vw":7.602937},{"c":7.595,"h":7.615,"l":7.59,"n":134,"o":7.61,"t":"2026-09-24T17:15:00Z","v":4586,"vw":7.601438},{"c":7.58,"h":7.605,"l":7.58,"n":132,"o":7.6,"t":"2026-09-24T17:30:00Z","v":5539,"vw":7.593635},{"c":7.63,"h":7.635,"l":7.585,"n":210,"o":7.585,"t":"2026-09-24T17:45:00Z","v":14903,"vw":7.606951},{"c":7.63,"h":7.63,"l":7.595,"n":198,"o":7.625,"t":"2026-09-24T18:00:00Z","v":20686,"vw":7.625155},{"c":7.63,"h":7.635,"l":7.625,"n":139,"o":7.635,"t":"2026-09-24T18:15:00Z","v":3400,"vw":7.630402},{"c":7.625,"h":7.63,"l":7.6,"n":227,"o":7.625,"t":"2026-09-24T18:30:00Z","v":10081,"vw":7.617241},{"c":7.645,"h":7.655,"l":7.63,"n":207,"o":7.63,"t":"2026-09-24T18:45:00Z","v":5539,"vw":7.646174},{"c":7.635,"h":7.65,"l":7.635,"n":233,"o":7.645,"t":"2026-09-24T19:00:00Z","v":9305,"vw":7.639986},{"c":7.66,"h":7.66,"l":7.625,"n":261,"o":7.635,"t":"2026-09-24T19:15:00Z","v":10004,"vw":7.640887},{"c":7.68,"h":7.685,"l":7.645,"n":453,"o":7.655,"t":"2026-09-24T19:30:00Z","v":28228,"vw":7.667158},{"c":7.72,"h":7.72,"l":7.66,"n":1254,"o":7.69,"t":"2026-09-24T19:45:00Z","v":92602,"vw":7.683167},{"c":7.71,"h":7.71,"l":7.71,"n":26,"o":7.71,"t":"2026-09-24T20:00:00Z","v":147744,"vw":7.71},{"c":7.8211,"h":7.868,"l":7.8211,"n":2,"o":7.868,"t":"2026-09-24T20:30:00Z","v":300,"vw":7.836733},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-09-24T20:45:00Z","v":300,"vw":7.72},{"c":7.78,"h":7.78,"l":7.78,"n":7,"o":7.78,"t":"2026-09-25T08:00:00Z","v":400,"vw":7.78},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-25T11:00:00Z","v":100,"vw":7.58},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-25T11:15:00Z","v":1000,"vw":7.96},{"c":7.5643,"h":7.5643,"l":7.5643,"n":1,"o":7.5643,"t":"2026-09-25T12:30:00Z","v":600,"vw":7.5643},{"c":7.57,"h":7.57,"l":7.57,"n":13,"o":7.57,"t":"2026-09-25T13:15:00Z","v":731,"vw":7.57},{"c":7.7,"h":7.735,"l":7.66,"n":149,"o":7.73,"t":"2026-09-25T13:30:00Z","v":16551,"vw":7.700758},{"c":7.74,"h":7.74,"l":7.6888,"n":153,"o":7.69,"t":"2026-09-25T13:45:00Z","v":7036,"vw":7.71356},{"c":7.72,"h":7.73,"l":7.675,"n":233,"o":7.72,"t":"2026-09-25T14:00:00Z","v":14049,"vw":7.7044},{"c":7.76,"h":7.76,"l":7.71,"n":178,"o":7.73,"t":"2026-09-25T14:15:00Z","v":7267,"vw":7.7313},{"c":7.73,"h":7.77,"l":7.725,"n":149,"o":7.76,"t":"2026-09-25T14:30:00Z","v":14221,"vw":7.75276},{"c":7.73,"h":7.74,"l":7.715,"n":144,"o":7.74,"t":"2026-09-25T14:45:00Z","v":6178,"vw":7.725422},{"c":7.75,"h":7.755,"l":7.73,"n":173,"o":7.74,"t":"2026-09-25T15:00:00Z","v":8488,"vw":7.74282},{"c":7.76,"h":7.7715,"l":7.75,"n":118,"o":7.75,"t":"2026-09-25T15:15:00Z","v":5936,"vw":7.764645},{"c":7.705,"h":7.76,"l":7.705,"n":290,"o":7.76,"t":"2026-09-25T15:30:00Z","v":10618,"vw":7.731501},{"c":7.72,"h":7.725,"l":7.695,"n":235,"o":7.7,"t":"2026-09-25T15:45:00Z","v":16534,"vw":7.707633},{"c":7.73,"h":7.75,"l":7.725,"n":186,"o":7.725,"t":"2026-09-25T16:00:00Z","v":8406,"vw":7.738267},{"c":7.72,"h":7.74,"l":7.715,"n":241,"o":7.73,"t":"2026-09-25T16:15:00Z","v":23441,"vw":7.726899},{"c":7.74,"h":7.74,"l":7.69,"n":371,"o":7.725,"t":"2026-09-25T16:30:00Z","v":27075,"vw":7.72455},{"c":7.66,"h":7.745,"l":7.66,"n":315,"o":7.74,"t":"2026-09-25T16:45:00Z","v":16840,"vw":7.71394},{"c":7.7296,"h":7.75,"l":7.66,"n":320,"o":7.66,"t":"2026-09-25T17:00:00Z","v":21616,"vw":7.72267},{"c":7.7,"h":7.73,"l":7.7,"n":84,"o":7.725,"t":"2026-09-25T17:15:00Z","v":4040,"vw":7.70832},{"c":7.71,"h":7.715,"l":7.685,"n":111,"o":7.695,"t":"2026-09-25T17:30:00Z","v":5306,"vw":7.696101},{"c":7.705,"h":7.71,"l":7.7024,"n":47,"o":7.71,"t":"2026-09-25T17:45:00Z","v":2999,"vw":7.706085},{"c":7.695,"h":7.705,"l":7.685,"n":188,"o":7.705,"t":"2026-09-25T18:00:00Z","v":17469,"vw":7.68853},{"c":7.7,"h":7.7,"l":7.69,"n":123,"o":7.695,"t":"2026-09-25T18:15:00Z","v":6385,"vw":7.698685},{"c":7.705,"h":7.715,"l":7.7,"n":164,"o":7.71,"t":"2026-09-25T18:30:00Z","v":6559,"vw":7.705507},{"c":7.715,"h":7.73,"l":7.705,"n":195,"o":7.71,"t":"2026-09-25T18:45:00Z","v":11094,"vw":7.718681},{"c":7.735,"h":7.74,"l":7.7191,"n":220,"o":7.72,"t":"2026-09-25T19:00:00Z","v":20994,"vw":7.734512},{"c":7.7,"h":7.735,"l":7.695,"n":213,"o":7.735,"t":"2026-09-25T19:15:00Z","v":12380,"vw":7.713884},{"c":7.695,"h":7.705,"l":7.675,"n":449,"o":7.695,"t":"2026-09-25T19:30:00Z","v":32435,"vw":7.689392},{"c":7.75,"h":7.765,"l":7.693,"n":1190,"o":7.695,"t":"2026-09-25T19:45:00Z","v":85992,"vw":7.736482},{"c":7.75,"h":7.75,"l":7.75,"n":11,"o":7.75,"t":"2026-09-25T20:00:00Z","v":131819,"vw":7.75},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-25T21:00:00Z","v":225,"vw":7.5},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-09-28T11:00:00Z","v":293,"vw":7.74},{"c":7.64,"h":7.665,"l":7.55,"n":241,"o":7.56,"t":"2026-09-28T13:30:00Z","v":33782,"vw":7.576332},{"c":7.61,"h":7.615,"l":7.58,"n":176,"o":7.6,"t":"2026-09-28T13:45:00Z","v":11705,"vw":7.605727},{"c":7.675,"h":7.675,"l":7.58,"n":351,"o":7.61,"t":"2026-09-28T14:00:00Z","v":15583,"vw":7.630929},{"c":7.665,"h":7.71,"l":7.66,"n":546,"o":7.69,"t":"2026-09-28T14:15:00Z","v":42702,"vw":7.696647},{"c":7.65,"h":7.67,"l":7.65,"n":148,"o":7.66,"t":"2026-09-28T14:30:00Z","v":5812,"vw":7.655286},{"c":7.62,"h":7.64,"l":7.61,"n":178,"o":7.635,"t":"2026-09-28T14:45:00Z","v":6121,"vw":7.625236},{"c":7.655,"h":7.67,"l":7.615,"n":180,"o":7.6207,"t":"2026-09-28T15:00:00Z","v":7049,"vw":7.643071},{"c":7.655,"h":7.665,"l":7.65,"n":113,"o":7.655,"t":"2026-09-28T15:15:00Z","v":2989,"vw":7.657691},{"c":7.65,"h":7.66,"l":7.63,"n":174,"o":7.65,"t":"2026-09-28T15:30:00Z","v":15466,"vw":7.635254},{"c":7.635,"h":7.64,"l":7.63,"n":98,"o":7.64,"t":"2026-09-28T15:45:00Z","v":4115,"vw":7.631522},{"c":7.66,"h":7.665,"l":7.64,"n":144,"o":7.64,"t":"2026-09-28T16:00:00Z","v":8570,"vw":7.648734},{"c":7.73,"h":7.74,"l":7.65,"n":321,"o":7.65,"t":"2026-09-28T16:15:00Z","v":29503,"vw":7.695123},{"c":7.7,"h":7.735,"l":7.7,"n":156,"o":7.72,"t":"2026-09-28T16:30:00Z","v":12400,"vw":7.724807},{"c":7.675,"h":7.715,"l":7.655,"n":217,"o":7.71,"t":"2026-09-28T16:45:00Z","v":22588,"vw":7.67855},{"c":7.73,"h":7.73,"l":7.65,"n":385,"o":7.67,"t":"2026-09-28T17:00:00Z","v":22927,"vw":7.679845},{"c":7.695,"h":7.725,"l":7.695,"n":166,"o":7.72,"t":"2026-09-28T17:15:00Z","v":4707,"vw":7.713426},{"c":7.67,"h":7.695,"l":7.67,"n":274,"o":7.69,"t":"2026-09-28T17:30:00Z","v":9696,"vw":7.684087},{"c":7.6691,"h":7.67,"l":7.66,"n":85,"o":7.665,"t":"2026-09-28T17:45:00Z","v":4057,"vw":7.665353},{"c":7.66,"h":7.68,"l":7.65,"n":253,"o":7.6691,"t":"2026-09-28T18:00:00Z","v":11913,"vw":7.670731},{"c":7.665,"h":7.665,"l":7.66,"n":122,"o":7.66,"t":"2026-09-28T18:15:00Z","v":6091,"vw":7.660353},{"c":7.665,"h":7.67,"l":7.66,"n":80,"o":7.66,"t":"2026-09-28T18:30:00Z","v":2736,"vw":7.663333},{"c":7.65,"h":7.66,"l":7.645,"n":223,"o":7.66,"t":"2026-09-28T18:45:00Z","v":10798,"vw":7.650614},{"c":7.64,"h":7.655,"l":7.63,"n":165,"o":7.655,"t":"2026-09-28T19:00:00Z","v":6928,"vw":7.638796},{"c":7.625,"h":7.645,"l":7.62,"n":233,"o":7.63,"t":"2026-09-28T19:15:00Z","v":9436,"vw":7.632972},{"c":7.6,"h":7.635,"l":7.6,"n":354,"o":7.625,"t":"2026-09-28T19:30:00Z","v":14818,"vw":7.617561},{"c":7.6,"h":7.605,"l":7.57,"n":1119,"o":7.6,"t":"2026-09-28T19:45:00Z","v":72839,"vw":7.589988},{"c":7.59,"h":7.62,"l":7.59,"n":22,"o":7.59,"t":"2026-09-28T20:00:00Z","v":118296,"vw":7.591406},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-28T22:15:00Z","v":659,"vw":7.75},{"c":7.53,"h":7.56,"l":7.45,"n":248,"o":7.56,"t":"2026-09-29T13:30:00Z","v":53927,"vw":7.484447},{"c":7.526,"h":7.545,"l":7.49,"n":67,"o":7.495,"t":"2026-09-29T13:45:00Z","v":4082,"vw":7.52385},{"c":7.615,"h":7.615,"l":7.55,"n":162,"o":7.55,"t":"2026-09-29T14:00:00Z","v":8029,"vw":7.584599},{"c":7.585,"h":7.605,"l":7.58,"n":141,"o":7.605,"t":"2026-09-29T14:15:00Z","v":7767,"vw":7.595121},{"c":7.55,"h":7.59,"l":7.54,"n":191,"o":7.585,"t":"2026-09-29T14:30:00Z","v":14310,"vw":7.573802},{"c":7.59,"h":7.59,"l":7.54,"n":138,"o":7.55,"t":"2026-09-29T14:45:00Z","v":13777,"vw":7.557366},{"c":7.625,"h":7.63,"l":7.59,"n":205,"o":7.605,"t":"2026-09-29T15:00:00Z","v":11936,"vw":7.603687},{"c":7.6,"h":7.625,"l":7.595,"n":118,"o":7.625,"t":"2026-09-29T15:15:00Z","v":6417,"vw":7.616775},{"c":7.625,"h":7.63,"l":7.605,"n":99,"o":7.605,"t":"2026-09-29T15:30:00Z","v":5163,"vw":7.616731},{"c":7.62,"h":7.645,"l":7.62,"n":234,"o":7.625,"t":"2026-09-29T15:45:00Z","v":10094,"vw":7.633376},{"c":7.62,"h":7.625,"l":7.595,"n":93,"o":7.625,"t":"2026-09-29T16:00:00Z","v":5062,"vw":7.61223},{"c":7.61,"h":7.615,"l":7.605,"n":113,"o":7.61,"t":"2026-09-29T16:15:00Z","v":4175,"vw":7.609271},{"c":7.605,"h":7.615,"l":7.605,"n":33,"o":7.615,"t":"2026-09-29T16:30:00Z","v":1399,"vw":7.61},{"c":7.585,"h":7.6,"l":7.585,"n":121,"o":7.6,"t":"2026-09-29T16:45:00Z","v":4911,"vw":7.595688},{"c":7.56,"h":7.59,"l":7.555,"n":165,"o":7.585,"t":"2026-09-29T17:00:00Z","v":6804,"vw":7.57393},{"c":7.58,"h":7.59,"l":7.56,"n":108,"o":7.565,"t":"2026-09-29T17:15:00Z","v":15418,"vw":7.576456},{"c":7.59,"h":7.59,"l":7.57,"n":133,"o":7.5798,"t":"2026-09-29T17:30:00Z","v":7756,"vw":7.584368},{"c":7.6,"h":7.615,"l":7.585,"n":199,"o":7.585,"t":"2026-09-29T17:45:00Z","v":7109,"vw":7.598665},{"c":7.605,"h":7.625,"l":7.595,"n":257,"o":7.605,"t":"2026-09-29T18:00:00Z","v":22817,"vw":7.60997},{"c":7.615,"h":7.6275,"l":7.61,"n":162,"o":7.61,"t":"2026-09-29T18:15:00Z","v":5778,"vw":7.616751},{"c":7.635,"h":7.64,"l":7.6101,"n":192,"o":7.62,"t":"2026-09-29T18:30:00Z","v":8477,"vw":7.62778},{"c":7.655,"h":7.655,"l":7.625,"n":239,"o":7.635,"t":"2026-09-29T18:45:00Z","v":10310,"vw":7.634387},{"c":7.675,"h":7.675,"l":7.655,"n":319,"o":7.655,"t":"2026-09-29T19:00:00Z","v":18204,"vw":7.661541},{"c":7.665,"h":7.68,"l":7.665,"n":316,"o":7.67,"t":"2026-09-29T19:15:00Z","v":15874,"vw":7.67199},{"c":7.64,"h":7.665,"l":7.635,"n":686,"o":7.665,"t":"2026-09-29T19:30:00Z","v":35967,"vw":7.646613},{"c":7.65,"h":7.665,"l":7.62,"n":1178,"o":7.64,"t":"2026-09-29T19:45:00Z","v":63253,"vw":7.643314},{"c":7.64,"h":7.64,"l":7.64,"n":15,"o":7.64,"t":"2026-09-29T20:00:00Z","v":108497,"vw":7.64},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-30T11:15:00Z","v":200,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-09-30T13:15:00Z","v":9653,"vw":7.7},{"c":7.78,"h":7.785,"l":7.64,"n":237,"o":7.705,"t":"2026-09-30T13:30:00Z","v":18800,"vw":7.714774},{"c":7.8,"h":7.84,"l":7.7758,"n":377,"o":7.8,"t":"2026-09-30T13:45:00Z","v":18762,"vw":7.812679},{"c":7.76,"h":7.84,"l":7.73,"n":342,"o":7.81,"t":"2026-09-30T14:00:00Z","v":16037,"vw":7.796539},{"c":7.745,"h":7.79,"l":7.735,"n":308,"o":7.77,"t":"2026-09-30T14:15:00Z","v":11164,"vw":7.757157},{"c":7.79,"h":7.795,"l":7.735,"n":362,"o":7.74,"t":"2026-09-30T14:30:00Z","v":12114,"vw":7.768511},{"c":7.785,"h":7.81,"l":7.77,"n":305,"o":7.78,"t":"2026-09-30T14:45:00Z","v":9764,"vw":7.79334},{"c":7.825,"h":7.83,"l":7.78,"n":326,"o":7.78,"t":"2026-09-30T15:00:00Z","v":10883,"vw":7.802006},{"c":7.835,"h":7.87,"l":7.83,"n":355,"o":7.83,"t":"2026-09-30T15:15:00Z","v":19361,"vw":7.84758},{"c":7.845,"h":7.86,"l":7.835,"n":201,"o":7.835,"t":"2026-09-30T15:30:00Z","v":7438,"vw":7.846471},{"c":7.855,"h":7.855,"l":7.845,"n":203,"o":7.845,"t":"2026-09-30T15:45:00Z","v":7766,"vw":7.850008},{"c":7.85,"h":7.875,"l":7.845,"n":254,"o":7.8592,"t":"2026-09-30T16:00:00Z","v":9593,"vw":7.860298},{"c":7.87,"h":7.87,"l":7.8339,"n":157,"o":7.84,"t":"2026-09-30T16:15:00Z","v":6726,"vw":7.842622},{"c":7.865,"h":7.87,"l":7.855,"n":172,"o":7.86,"t":"2026-09-30T16:30:00Z","v":5875,"vw":7.860815},{"c":7.855,"h":7.865,"l":7.84,"n":295,"o":7.86,"t":"2026-09-30T16:45:00Z","v":13661,"vw":7.855493},{"c":7.805,"h":7.85,"l":7.805,"n":249,"o":7.85,"t":"2026-09-30T17:00:00Z","v":8767,"vw":7.828937},{"c":7.835,"h":7.845,"l":7.785,"n":292,"o":7.8,"t":"2026-09-30T17:15:00Z","v":13155,"vw":7.813446},{"c":7.835,"h":7.845,"l":7.825,"n":228,"o":7.835,"t":"2026-09-30T17:30:00Z","v":9274,"vw":7.834289},{"c":7.835,"h":7.855,"l":7.83,"n":245,"o":7.835,"t":"2026-09-30T17:45:00Z","v":8292,"vw":7.841413},{"c":7.835,"h":7.85,"l":7.835,"n":191,"o":7.84,"t":"2026-09-30T18:00:00Z","v":7543,"vw":7.839719},{"c":7.84,"h":7.845,"l":7.825,"n":283,"o":7.835,"t":"2026-09-30T18:15:00Z","v":13054,"vw":7.833599},{"c":7.845,"h":7.845,"l":7.835,"n":227,"o":7.84,"t":"2026-09-30T18:30:00Z","v":9157,"vw":7.842085},{"c":7.875,"h":7.885,"l":7.84,"n":413,"o":7.84,"t":"2026-09-30T18:45:00Z","v":20611,"vw":7.860867},{"c":7.875,"h":7.885,"l":7.865,"n":186,"o":7.875,"t":"2026-09-30T19:00:00Z","v":9153,"vw":7.875903},{"c":7.835,"h":7.885,"l":7.835,"n":324,"o":7.8793,"t":"2026-09-30T19:15:00Z","v":19689,"vw":7.867097},{"c":7.875,"h":7.875,"l":7.835,"n":560,"o":7.835,"t":"2026-09-30T19:30:00Z","v":40277,"vw":7.850945},{"c":7.885,"h":7.91,"l":7.85,"n":1190,"o":7.875,"t":"2026-09-30T19:45:00Z","v":102611,"vw":7.882658},{"c":7.88,"h":7.88,"l":7.88,"n":21,"o":7.88,"t":"2026-09-30T20:00:00Z","v":119989,"vw":7.88},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-09-30T20:15:00Z","v":177,"vw":7.78},{"c":8.09,"h":8.14,"l":7.9,"n":46,"o":7.94,"t":"2026-10-01T11:00:00Z","v":6965,"vw":7.984747},{"c":8.21,"h":8.21,"l":8.18,"n":7,"o":8.18,"t":"2026-10-01T13:15:00Z","v":367,"vw":8.190892},{"c":8.52,"h":8.72,"l":8.23,"n":952,"o":8.23,"t":"2026-10-01T13:30:00Z","v":128673,"vw":8.464932},{"c":8.45,"h":8.55,"l":8.41,"n":516,"o":8.5214,"t":"2026-10-01T13:45:00Z","v":42978,"vw":8.490999},{"c":8.505,"h":8.56,"l":8.415,"n":841,"o":8.42,"t":"2026-10-01T14:00:00Z","v":52846,"vw":8.480718},{"c":8.485,"h":8.565,"l":8.465,"n":673,"o":8.51,"t":"2026-10-01T14:15:00Z","v":44027,"vw":8.505805},{"c":8.445,"h":8.555,"l":8.43,"n":826,"o":8.495,"t":"2026-10-01T14:30:00Z","v":61299,"vw":8.503147},{"c":8.45,"h":8.455,"l":8.41,"n":603,"o":8.44,"t":"2026-10-01T14:45:00Z","v":38236,"vw":8.439697},{"c":8.52,"h":8.52,"l":8.445,"n":496,"o":8.45,"t":"2026-10-01T15:00:00Z","v":32635,"vw":8.475644},{"c":8.46,"h":8.54,"l":8.455,"n":490,"o":8.515,"t":"2026-10-01T15:15:00Z","v":24840,"vw":8.499519},{"c":8.45,"h":8.47,"l":8.395,"n":489,"o":8.445,"t":"2026-10-01T15:30:00Z","v":42496,"vw":8.427441},{"c":8.485,"h":8.505,"l":8.435,"n":437,"o":8.4501,"t":"2026-10-01T15:45:00Z","v":22898,"vw":8.473383},{"c":8.52,"h":8.52,"l":8.475,"n":399,"o":8.48,"t":"2026-10-01T16:00:00Z","v":18480,"vw":8.49478},{"c":8.51,"h":8.545,"l":8.5,"n":845,"o":8.525,"t":"2026-10-01T16:15:00Z","v":67856,"vw":8.518432},{"c":8.495,"h":8.545,"l":8.4823,"n":558,"o":8.51,"t":"2026-10-01T16:30:00Z","v":38300,"vw":8.511565},{"c":8.559,"h":8.56,"l":8.485,"n":349,"o":8.495,"t":"2026-10-01T16:45:00Z","v":19875,"vw":8.511581},{"c":8.58,"h":8.59,"l":8.545,"n":446,"o":8.555,"t":"2026-10-01T17:00:00Z","v":25852,"vw":8.568049},{"c":8.61,"h":8.635,"l":8.5709,"n":422,"o":8.58,"t":"2026-10-01T17:15:00Z","v":28253,"vw":8.61071},{"c":8.625,"h":8.63,"l":8.585,"n":354,"o":8.61,"t":"2026-10-01T17:30:00Z","v":18814,"vw":8.612132},{"c":8.585,"h":8.625,"l":8.5701,"n":381,"o":8.625,"t":"2026-10-01T17:45:00Z","v":17250,"vw":8.602498},{"c":8.55,"h":8.62,"l":8.515,"n":542,"o":8.585,"t":"2026-10-01T18:00:00Z","v":30236,"vw":8.57527},{"c":8.545,"h":8.585,"l":8.535,"n":460,"o":8.56,"t":"2026-10-01T18:15:00Z","v":23993,"vw":8.561765},{"c":8.57,"h":8.6,"l":8.54,"n":520,"o":8.54,"t":"2026-10-01T18:30:00Z","v":64059,"vw":8.569684},{"c":8.555,"h":8.57,"l":8.55,"n":388,"o":8.57,"t":"2026-10-01T18:45:00Z","v":15617,"vw":8.563582},{"c":8.56,"h":8.605,"l":8.535,"n":718,"o":8.55,"t":"2026-10-01T19:00:00Z","v":55359,"vw":8.559429},{"c":8.545,"h":8.565,"l":8.525,"n":714,"o":8.56,"t":"2026-10-01T19:15:00Z","v":45304,"vw":8.543763},{"c":8.46,"h":8.545,"l":8.455,"n":965,"o":8.545,"t":"2026-10-01T19:30:00Z","v":61996,"vw":8.497867},{"c":8.37,"h":8.46,"l":8.35,"n":2068,"o":8.45,"t":"2026-10-01T19:45:00Z","v":177457,"vw":8.391604},{"c":8.38,"h":8.38,"l":8.38,"n":17,"o":8.38,"t":"2026-10-01T20:00:00Z","v":195683,"vw":8.38},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-01T22:15:00Z","v":100,"vw":8.57},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-02T12:30:00Z","v":250,"vw":8.62},{"c":8.22,"h":8.46,"l":8.22,"n":378,"o":8.46,"t":"2026-10-02T13:30:00Z","v":49201,"vw":8.35681},{"c":8.31,"h":8.31,"l":8.22,"n":292,"o":8.225,"t":"2026-10-02T13:45:00Z","v":25611,"vw":8.260193},{"c":8.19,"h":8.315,"l":8.19,"n":417,"o":8.315,"t":"2026-10-02T14:00:00Z","v":26152,"vw":8.262928},{"c":8.185,"h":8.255,"l":8.185,"n":234,"o":8.185,"t":"2026-10-02T14:15:00Z","v":14796,"vw":8.209365},{"c":8.175,"h":8.21,"l":8.165,"n":285,"o":8.185,"t":"2026-10-02T14:30:00Z","v":15256,"vw":8.191254},{"c":8.135,"h":8.17,"l":8.135,"n":253,"o":8.17,"t":"2026-10-02T14:45:00Z","v":14053,"vw":8.149113},{"c":8.115,"h":8.145,"l":8.115,"n":294,"o":8.135,"t":"2026-10-02T15:00:00Z","v":16327,"vw":8.127778},{"c":8.16,"h":8.16,"l":8.1,"n":345,"o":8.115,"t":"2026-10-02T15:15:00Z","v":17788,"vw":8.130904},{"c":8.14,"h":8.165,"l":8.14,"n":231,"o":8.165,"t":"2026-10-02T15:30:00Z","v":10171,"vw":8.159175},{"c":8.09,"h":8.145,"l":8.0892,"n":304,"o":8.135,"t":"2026-10-02T15:45:00Z","v":15112,"vw":8.118685},{"c":8.095,"h":8.105,"l":8.085,"n":225,"o":8.1,"t":"2026-10-02T16:00:00Z","v":10215,"vw":8.095824},{"c":8.055,"h":8.09,"l":8.055,"n":234,"o":8.09,"t":"2026-10-02T16:15:00Z","v":15834,"vw":8.072299},{"c":8.045,"h":8.07,"l":8.035,"n":190,"o":8.05,"t":"2026-10-02T16:30:00Z","v":12093,"vw":8.054529},{"c":8.04,"h":8.05,"l":8.03,"n":209,"o":8.045,"t":"2026-10-02T16:45:00Z","v":9653,"vw":8.042086},{"c":8.015,"h":8.035,"l":8.015,"n":256,"o":8.03,"t":"2026-10-02T17:00:00Z","v":17824,"vw":8.028185},{"c":8.045,"h":8.055,"l":8.015,"n":231,"o":8.015,"t":"2026-10-02T17:15:00Z","v":16688,"vw":8.038766},{"c":8.05,"h":8.0699,"l":8.045,"n":147,"o":8.045,"t":"2026-10-02T17:30:00Z","v":7025,"vw":8.058314},{"c":8.045,"h":8.055,"l":8.045,"n":162,"o":8.05,"t":"2026-10-02T17:45:00Z","v":8167,"vw":8.051521},{"c":8.04,"h":8.05,"l":8.03,"n":263,"o":8.045,"t":"2026-10-02T18:00:00Z","v":14088,"vw":8.040165},{"c":8.055,"h":8.07,"l":8.04,"n":237,"o":8.045,"t":"2026-10-02T18:15:00Z","v":12860,"vw":8.055453},{"c":8.06,"h":8.07,"l":8.055,"n":186,"o":8.055,"t":"2026-10-02T18:30:00Z","v":7396,"vw":8.063912},{"c":8.075,"h":8.0768,"l":8.065,"n":138,"o":8.065,"t":"2026-10-02T18:45:00Z","v":6857,"vw":8.071725},{"c":8.065,"h":8.095,"l":8.065,"n":318,"o":8.075,"t":"2026-10-02T19:00:00Z","v":18054,"vw":8.080322},{"c":8.06,"h":8.075,"l":8.055,"n":396,"o":8.065,"t":"2026-10-02T19:15:00Z","v":20510,"vw":8.065643},{"c":8.055,"h":8.065,"l":8.03,"n":590,"o":8.065,"t":"2026-10-02T19:30:00Z","v":35410,"vw":8.049816},{"c":8.04,"h":8.08,"l":7.98,"n":2134,"o":8.055,"t":"2026-10-02T19:45:00Z","v":218169,"vw":8.021253},{"c":8.02,"h":8.06,"l":8.02,"n":15,"o":8.02,"t":"2026-10-02T20:00:00Z","v":222690,"vw":8.020058},{"c":8.036,"h":8.036,"l":8.036,"n":1,"o":8.036,"t":"2026-10-02T21:30:00Z","v":1246,"vw":8.036},{"c":8.03,"h":8.03,"l":8.02,"n":3,"o":8.02,"t":"2026-10-02T22:30:00Z","v":740,"vw":8.024286},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-05T08:15:00Z","v":100,"vw":8.17},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T08:45:00Z","v":400,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T11:00:00Z","v":100,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-05T11:15:00Z","v":585,"vw":8.1},{"c":7.98,"h":8.01,"l":7.93,"n":214,"o":8,"t":"2026-10-05T13:30:00Z","v":32013,"vw":7.975098},{"c":7.98,"h":8.015,"l":7.94,"n":373,"o":8,"t":"2026-10-05T13:45:00Z","v":25912,"vw":7.981002},{"c":8.015,"h":8.06,"l":7.97,"n":391,"o":7.98,"t":"2026-10-05T14:00:00Z","v":39835,"vw":8.004256},{"c":7.99,"h":8.005,"l":7.98,"n":346,"o":8,"t":"2026-10-05T14:15:00Z","v":14059,"vw":7.992315},{"c":7.955,"h":7.99,"l":7.945,"n":310,"o":7.99,"t":"2026-10-05T14:30:00Z","v":14576,"vw":7.966408},{"c":7.96,"h":7.97,"l":7.955,"n":252,"o":7.955,"t":"2026-10-05T14:45:00Z","v":11672,"vw":7.964422},{"c":7.895,"h":7.96,"l":7.885,"n":274,"o":7.955,"t":"2026-10-05T15:00:00Z","v":18812,"vw":7.913885},{"c":7.93,"h":7.93,"l":7.885,"n":230,"o":7.9,"t":"2026-10-05T15:15:00Z","v":9017,"vw":7.905962},{"c":7.945,"h":7.945,"l":7.925,"n":115,"o":7.925,"t":"2026-10-05T15:30:00Z","v":9329,"vw":7.928741},{"c":7.955,"h":7.96,"l":7.935,"n":100,"o":7.94,"t":"2026-10-05T15:45:00Z","v":7062,"vw":7.945848},{"c":7.97,"h":7.98,"l":7.955,"n":148,"o":7.955,"t":"2026-10-05T16:00:00Z","v":5932,"vw":7.969438},{"c":7.94,"h":7.96,"l":7.935,"n":223,"o":7.96,"t":"2026-10-05T16:15:00Z","v":14270,"vw":7.948709},{"c":7.92,"h":7.935,"l":7.915,"n":136,"o":7.935,"t":"2026-10-05T16:30:00Z","v":12628,"vw":7.923805},{"c":7.88,"h":7.92,"l":7.88,"n":206,"o":7.92,"t":"2026-10-05T16:45:00Z","v":8178,"vw":7.905801},{"c":7.8608,"h":7.875,"l":7.85,"n":217,"o":7.87,"t":"2026-10-05T17:00:00Z","v":9855,"vw":7.863476},{"c":7.825,"h":7.86,"l":7.82,"n":211,"o":7.86,"t":"2026-10-05T17:15:00Z","v":14099,"vw":7.843686},{"c":7.775,"h":7.835,"l":7.77,"n":330,"o":7.825,"t":"2026-10-05T17:30:00Z","v":27648,"vw":7.798466},{"c":7.79,"h":7.795,"l":7.765,"n":250,"o":7.77,"t":"2026-10-05T17:45:00Z","v":13490,"vw":7.784073},{"c":7.8,"h":7.8,"l":7.775,"n":235,"o":7.79,"t":"2026-10-05T18:00:00Z","v":8344,"vw":7.782257},{"c":7.85,"h":7.85,"l":7.8,"n":169,"o":7.805,"t":"2026-10-05T18:15:00Z","v":6744,"vw":7.819284},{"c":7.875,"h":7.875,"l":7.85,"n":162,"o":7.855,"t":"2026-10-05T18:30:00Z","v":5515,"vw":7.85939},{"c":7.89,"h":7.9,"l":7.875,"n":395,"o":7.88,"t":"2026-10-05T18:45:00Z","v":21549,"vw":7.886505},{"c":7.87,"h":7.88,"l":7.855,"n":225,"o":7.88,"t":"2026-10-05T19:00:00Z","v":11260,"vw":7.871941},{"c":7.875,"h":7.875,"l":7.84,"n":329,"o":7.86,"t":"2026-10-05T19:15:00Z","v":14662,"vw":7.857095},{"c":7.855,"h":7.885,"l":7.845,"n":593,"o":7.875,"t":"2026-10-05T19:30:00Z","v":29777,"vw":7.862364},{"c":7.855,"h":7.88,"l":7.81,"n":1985,"o":7.855,"t":"2026-10-05T19:45:00Z","v":211649,"vw":7.849292},{"c":7.95,"h":7.95,"l":7.84,"n":123,"o":7.84,"t":"2026-10-05T20:00:00Z","v":137868,"vw":7.840968},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-05T22:45:00Z","v":101,"vw":7.89},{"c":7.88,"h":7.88,"l":7.88,"n":9,"o":7.88,"t":"2026-10-06T13:15:00Z","v":168,"vw":7.88},{"c":7.86,"h":7.87,"l":7.75,"n":281,"o":7.87,"t":"2026-10-06T13:30:00Z","v":31878,"vw":7.811944},{"c":7.84,"h":7.885,"l":7.83,"n":291,"o":7.86,"t":"2026-10-06T13:45:00Z","v":29626,"vw":7.852908},{"c":7.84,"h":7.89,"l":7.84,"n":357,"o":7.84,"t":"2026-10-06T14:00:00Z","v":18712,"vw":7.871824},{"c":7.84,"h":7.845,"l":7.82,"n":162,"o":7.84,"t":"2026-10-06T14:15:00Z","v":12656,"vw":7.832928},{"c":7.855,"h":7.865,"l":7.85,"n":228,"o":7.85,"t":"2026-10-06T14:30:00Z","v":13147,"vw":7.858166},{"c":7.85,"h":7.86,"l":7.84,"n":150,"o":7.86,"t":"2026-10-06T14:45:00Z","v":11699,"vw":7.84839},{"c":7.845,"h":7.85,"l":7.825,"n":145,"o":7.85,"t":"2026-10-06T15:00:00Z","v":12496,"vw":7.840922},{"c":7.84,"h":7.865,"l":7.835,"n":269,"o":7.84,"t":"2026-10-06T15:15:00Z","v":24929,"vw":7.852106},{"c":7.79,"h":7.83,"l":7.79,"n":251,"o":7.83,"t":"2026-10-06T15:30:00Z","v":14923,"vw":7.805693},{"c":7.77,"h":7.795,"l":7.77,"n":232,"o":7.79,"t":"2026-10-06T15:45:00Z","v":11505,"vw":7.78316},{"c":7.77,"h":7.785,"l":7.755,"n":263,"o":7.7722,"t":"2026-10-06T16:00:00Z","v":19471,"vw":7.77325},{"c":7.73,"h":7.77,"l":7.71,"n":437,"o":7.77,"t":"2026-10-06T16:15:00Z","v":43457,"vw":7.725481},{"c":7.71,"h":7.74,"l":7.71,"n":362,"o":7.735,"t":"2026-10-06T16:30:00Z","v":13691,"vw":7.725583},{"c":7.71,"h":7.715,"l":7.69,"n":299,"o":7.715,"t":"2026-10-06T16:45:00Z","v":16000,"vw":7.700118},{"c":7.725,"h":7.735,"l":7.705,"n":271,"o":7.71,"t":"2026-10-06T17:00:00Z","v":16286,"vw":7.718766},{"c":7.705,"h":7.725,"l":7.7,"n":182,"o":7.72,"t":"2026-10-06T17:15:00Z","v":11255,"vw":7.708802},{"c":7.7,"h":7.72,"l":7.7,"n":212,"o":7.705,"t":"2026-10-06T17:30:00Z","v":12418,"vw":7.707069},{"c":7.71,"h":7.72,"l":7.69,"n":190,"o":7.7,"t":"2026-10-06T17:45:00Z","v":11926,"vw":7.705864},{"c":7.725,"h":7.725,"l":7.7,"n":186,"o":7.71,"t":"2026-10-06T18:00:00Z","v":10599,"vw":7.711759},{"c":7.775,"h":7.775,"l":7.725,"n":183,"o":7.725,"t":"2026-10-06T18:15:00Z","v":10750,"vw":7.75474},{"c":7.73,"h":7.77,"l":7.73,"n":255,"o":7.77,"t":"2026-10-06T18:30:00Z","v":16324,"vw":7.745839},{"c":7.75,"h":7.76,"l":7.73,"n":241,"o":7.73,"t":"2026-10-06T18:45:00Z","v":33020,"vw":7.751767},{"c":7.745,"h":7.765,"l":7.745,"n":230,"o":7.755,"t":"2026-10-06T19:00:00Z","v":10772,"vw":7.757788},{"c":7.76,"h":7.77,"l":7.735,"n":288,"o":7.74,"t":"2026-10-06T19:15:00Z","v":16459,"vw":7.757308},{"c":7.745,"h":7.765,"l":7.74,"n":493,"o":7.76,"t":"2026-10-06T19:30:00Z","v":28971,"vw":7.75309},{"c":7.815,"h":7.82,"l":7.74,"n":1546,"o":7.745,"t":"2026-10-06T19:45:00Z","v":119182,"vw":7.79472},{"c":7.82,"h":7.82,"l":7.82,"n":19,"o":7.82,"t":"2026-10-06T20:00:00Z","v":166695,"vw":7.82},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-06T22:30:00Z","v":2500,"vw":7.75},{"c":7.7,"h":7.71,"l":7.7,"n":14,"o":7.71,"t":"2026-10-07T11:15:00Z","v":2895,"vw":7.702068},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-07T12:30:00Z","v":501,"vw":7.74},{"c":7.75,"h":7.75,"l":7.74,"n":4,"o":7.74,"t":"2026-10-07T13:00:00Z","v":885,"vw":7.74625},{"c":7.83,"h":7.85,"l":7.65,"n":362,"o":7.71,"t":"2026-10-07T13:30:00Z","v":43436,"vw":7.761987},{"c":7.82,"h":7.85,"l":7.79,"n":262,"o":7.825,"t":"2026-10-07T13:45:00Z","v":8694,"vw":7.812523},{"c":7.81,"h":7.845,"l":7.8,"n":415,"o":7.82,"t":"2026-10-07T14:00:00Z","v":28618,"vw":7.819073},{"c":7.785,"h":7.83,"l":7.78,"n":268,"o":7.81,"t":"2026-10-07T14:15:00Z","v":16723,"vw":7.802047},{"c":7.785,"h":7.815,"l":7.78,"n":200,"o":7.79,"t":"2026-10-07T14:30:00Z","v":12772,"vw":7.795018},{"c":7.755,"h":7.805,"l":7.755,"n":327,"o":7.79,"t":"2026-10-07T14:45:00Z","v":18676,"vw":7.780534},{"c":7.76,"h":7.785,"l":7.75,"n":275,"o":7.76,"t":"2026-10-07T15:00:00Z","v":13200,"vw":7.765909},{"c":7.7,"h":7.75,"l":7.695,"n":183,"o":7.75,"t":"2026-10-07T15:15:00Z","v":13631,"vw":7.731652},{"c":7.715,"h":7.725,"l":7.71,"n":231,"o":7.71,"t":"2026-10-07T15:30:00Z","v":8386,"vw":7.720763},{"c":7.715,"h":7.725,"l":7.705,"n":291,"o":7.715,"t":"2026-10-07T15:45:00Z","v":10266,"vw":7.71779},{"c":7.735,"h":7.735,"l":7.7,"n":264,"o":7.71,"t":"2026-10-07T16:00:00Z","v":17365,"vw":7.727174},{"c":7.71,"h":7.73,"l":7.7,"n":263,"o":7.73,"t":"2026-10-07T16:15:00Z","v":11929,"vw":7.709899},{"c":7.705,"h":7.705,"l":7.695,"n":136,"o":7.7,"t":"2026-10-07T16:30:00Z","v":5016,"vw":7.700026},{"c":7.72,"h":7.735,"l":7.705,"n":212,"o":7.71,"t":"2026-10-07T16:45:00Z","v":14954,"vw":7.719448},{"c":7.735,"h":7.74,"l":7.71,"n":227,"o":7.715,"t":"2026-10-07T17:00:00Z","v":9727,"vw":7.723294},{"c":7.695,"h":7.755,"l":7.695,"n":330,"o":7.735,"t":"2026-10-07T17:15:00Z","v":15609,"vw":7.734679},{"c":7.705,"h":7.705,"l":7.685,"n":153,"o":7.69,"t":"2026-10-07T17:30:00Z","v":5535,"vw":7.693714},{"c":7.705,"h":7.72,"l":7.7,"n":155,"o":7.705,"t":"2026-10-07T17:45:00Z","v":5059,"vw":7.709545},{"c":7.715,"h":7.74,"l":7.71,"n":222,"o":7.71,"t":"2026-10-07T18:00:00Z","v":7326,"vw":7.726262},{"c":7.73,"h":7.745,"l":7.72,"n":238,"o":7.72,"t":"2026-10-07T18:15:00Z","v":10421,"vw":7.7351},{"c":7.74,"h":7.745,"l":7.7201,"n":234,"o":7.73,"t":"2026-10-07T18:30:00Z","v":9224,"vw":7.727558},{"c":7.73,"h":7.745,"l":7.73,"n":199,"o":7.735,"t":"2026-10-07T18:45:00Z","v":4890,"vw":7.739202},{"c":7.71,"h":7.735,"l":7.71,"n":267,"o":7.735,"t":"2026-10-07T19:00:00Z","v":7421,"vw":7.722719},{"c":7.74,"h":7.745,"l":7.715,"n":381,"o":7.715,"t":"2026-10-07T19:15:00Z","v":23549,"vw":7.728334},{"c":7.695,"h":7.73,"l":7.69,"n":463,"o":7.73,"t":"2026-10-07T19:30:00Z","v":15997,"vw":7.705421},{"c":7.665,"h":7.705,"l":7.65,"n":1696,"o":7.7,"t":"2026-10-07T19:45:00Z","v":80216,"vw":7.66921},{"c":7.67,"h":7.67,"l":7.67,"n":19,"o":7.67,"t":"2026-10-07T20:00:00Z","v":90081,"vw":7.67},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T10:15:00Z","v":1293,"vw":7.5},{"c":7.71,"h":7.71,"l":7.71,"n":65,"o":7.71,"t":"2026-10-08T10:45:00Z","v":587,"vw":7.71},{"c":7.7,"h":7.71,"l":7.7,"n":5,"o":7.71,"t":"2026-10-08T13:00:00Z","v":892,"vw":7.70532},{"c":7.69,"h":7.69,"l":7.69,"n":5,"o":7.69,"t":"2026-10-08T13:15:00Z","v":504,"vw":7.69},{"c":7.73,"h":7.78,"l":7.6001,"n":182,"o":7.68,"t":"2026-10-08T13:30:00Z","v":27739,"vw":7.713076},{"c":7.83,"h":7.85,"l":7.73,"n":502,"o":7.74,"t":"2026-10-08T13:45:00Z","v":41046,"vw":7.800049},{"c":7.82,"h":7.88,"l":7.82,"n":298,"o":7.835,"t":"2026-10-08T14:00:00Z","v":17758,"vw":7.844319},{"c":7.77,"h":7.835,"l":7.76,"n":243,"o":7.82,"t":"2026-10-08T14:15:00Z","v":13165,"vw":7.802105},{"c":7.6,"h":7.78,"l":7.585,"n":826,"o":7.775,"t":"2026-10-08T14:30:00Z","v":58521,"vw":7.667609},{"c":7.675,"h":7.69,"l":7.59,"n":338,"o":7.59,"t":"2026-10-08T14:45:00Z","v":21660,"vw":7.658439},{"c":7.63,"h":7.67,"l":7.63,"n":254,"o":7.665,"t":"2026-10-08T15:00:00Z","v":17045,"vw":7.651788},{"c":7.595,"h":7.63,"l":7.585,"n":261,"o":7.6282,"t":"2026-10-08T15:15:00Z","v":17179,"vw":7.605477},{"c":7.655,"h":7.655,"l":7.595,"n":166,"o":7.6,"t":"2026-10-08T15:30:00Z","v":8636,"vw":7.629104},{"c":7.68,"h":7.685,"l":7.655,"n":119,"o":7.655,"t":"2026-10-08T15:45:00Z","v":5472,"vw":7.676731},{"c":7.665,"h":7.67,"l":7.645,"n":193,"o":7.67,"t":"2026-10-08T16:00:00Z","v":18462,"vw":7.655281},{"c":7.675,"h":7.725,"l":7.665,"n":462,"o":7.665,"t":"2026-10-08T16:15:00Z","v":27021,"vw":7.690986},{"c":7.715,"h":7.725,"l":7.675,"n":229,"o":7.675,"t":"2026-10-08T16:30:00Z","v":15924,"vw":7.690774},{"c":7.75,"h":7.765,"l":7.7,"n":309,"o":7.715,"t":"2026-10-08T16:45:00Z","v":17319,"vw":7.736311},{"c":7.78,"h":7.785,"l":7.725,"n":293,"o":7.745,"t":"2026-10-08T17:00:00Z","v":21585,"vw":7.748876},{"c":7.775,"h":7.825,"l":7.755,"n":299,"o":7.79,"t":"2026-10-08T17:15:00Z","v":15318,"vw":7.791745},{"c":7.8299,"h":7.8299,"l":7.785,"n":290,"o":7.79,"t":"2026-10-08T17:30:00Z","v":15559,"vw":7.801609},{"c":7.85,"h":7.855,"l":7.805,"n":327,"o":7.825,"t":"2026-10-08T17:45:00Z","v":25234,"vw":7.819846},{"c":7.85,"h":7.86,"l":7.83,"n":329,"o":7.845,"t":"2026-10-08T18:00:00Z","v":22564,"vw":7.841352},{"c":7.835,"h":7.86,"l":7.835,"n":199,"o":7.855,"t":"2026-10-08T18:15:00Z","v":13059,"vw":7.846257},{"c":7.825,"h":7.835,"l":7.81,"n":203,"o":7.835,"t":"2026-10-08T18:30:00Z","v":9284,"vw":7.82055},{"c":7.865,"h":7.865,"l":7.82,"n":287,"o":7.825,"t":"2026-10-08T18:45:00Z","v":25637,"vw":7.83565},{"c":7.87,"h":7.88,"l":7.86,"n":304,"o":7.86,"t":"2026-10-08T19:00:00Z","v":22203,"vw":7.867938},{"c":7.925,"h":7.93,"l":7.865,"n":335,"o":7.865,"t":"2026-10-08T19:15:00Z","v":23462,"vw":7.904918},{"c":7.98,"h":7.989,"l":7.935,"n":694,"o":7.935,"t":"2026-10-08T19:30:00Z","v":46099,"vw":7.953912},{"c":8.015,"h":8.02,"l":7.97,"n":1414,"o":7.975,"t":"2026-10-08T19:45:00Z","v":117756,"vw":8.001838},{"c":8.01,"h":8.01,"l":8.01,"n":26,"o":8.01,"t":"2026-10-08T20:00:00Z","v":348287,"vw":8.01},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-09T13:15:00Z","v":326,"vw":8.06},{"c":8.04,"h":8.1,"l":7.99,"n":492,"o":8.07,"t":"2026-10-09T13:30:00Z","v":37522,"vw":8.053947},{"c":8.03,"h":8.13,"l":8.025,"n":608,"o":8.04,"t":"2026-10-09T13:45:00Z","v":59296,"vw":8.069545},{"c":7.99,"h":8.025,"l":7.975,"n":344,"o":8.0075,"t":"2026-10-09T14:00:00Z","v":18825,"vw":7.998775},{"c":7.985,"h":8.005,"l":7.975,"n":207,"o":8,"t":"2026-10-09T14:15:00Z","v":7903,"vw":7.987666},{"c":8,"h":8.005,"l":7.96,"n":283,"o":7.975,"t":"2026-10-09T14:30:00Z","v":14738,"vw":7.980906},{"c":7.98,"h":7.99,"l":7.97,"n":109,"o":7.99,"t":"2026-10-09T14:45:00Z","v":3527,"vw":7.982241},{"c":7.985,"h":8.03,"l":7.97,"n":381,"o":7.985,"t":"2026-10-09T15:00:00Z","v":30830,"vw":8.006213},{"c":7.99,"h":7.99,"l":7.985,"n":112,"o":7.985,"t":"2026-10-09T15:15:00Z","v":4797,"vw":7.988549},{"c":7.965,"h":7.995,"l":7.965,"n":163,"o":7.99,"t":"2026-10-09T15:30:00Z","v":5757,"vw":7.985939},{"c":7.98,"h":7.99,"l":7.96,"n":137,"o":7.96,"t":"2026-10-09T15:45:00Z","v":7186,"vw":7.974637},{"c":7.975,"h":7.99,"l":7.96,"n":149,"o":7.975,"t":"2026-10-09T16:00:00Z","v":10142,"vw":7.978852},{"c":7.965,"h":7.975,"l":7.96,"n":109,"o":7.975,"t":"2026-10-09T16:15:00Z","v":6267,"vw":7.966119},{"c":7.96,"h":7.97,"l":7.955,"n":186,"o":7.965,"t":"2026-10-09T16:30:00Z","v":12576,"vw":7.96472},{"c":7.995,"h":8.0175,"l":7.95,"n":504,"o":7.97,"t":"2026-10-09T16:45:00Z","v":46246,"vw":7.995735},{"c":7.955,"h":8,"l":7.95,"n":250,"o":7.995,"t":"2026-10-09T17:00:00Z","v":11309,"vw":7.990297},{"c":7.97,"h":7.975,"l":7.955,"n":142,"o":7.955,"t":"2026-10-09T17:15:00Z","v":7643,"vw":7.966785},{"c":7.955,"h":7.975,"l":7.95,"n":190,"o":7.97,"t":"2026-10-09T17:30:00Z","v":16254,"vw":7.959029},{"c":7.96,"h":7.965,"l":7.945,"n":295,"o":7.955,"t":"2026-10-09T17:45:00Z","v":16819,"vw":7.955796},{"c":7.96,"h":7.96,"l":7.945,"n":123,"o":7.96,"t":"2026-10-09T18:00:00Z","v":7483,"vw":7.955632},{"c":7.97,"h":7.97,"l":7.96,"n":24,"o":7.965,"t":"2026-10-09T18:15:00Z","v":657,"vw":7.965},{"c":7.9609,"h":7.965,"l":7.945,"n":323,"o":7.96,"t":"2026-10-09T18:30:00Z","v":26793,"vw":7.957955},{"c":7.96,"h":7.965,"l":7.95,"n":127,"o":7.96,"t":"2026-10-09T18:45:00Z","v":7507,"vw":7.958717},{"c":7.955,"h":7.965,"l":7.955,"n":138,"o":7.965,"t":"2026-10-09T19:00:00Z","v":8872,"vw":7.96087},{"c":7.945,"h":7.955,"l":7.945,"n":252,"o":7.95,"t":"2026-10-09T19:15:00Z","v":10028,"vw":7.949828},{"c":7.94,"h":7.9591,"l":7.94,"n":282,"o":7.95,"t":"2026-10-09T19:30:00Z","v":17436,"vw":7.949973},{"c":7.95,"h":7.98,"l":7.925,"n":1211,"o":7.945,"t":"2026-10-09T19:45:00Z","v":109560,"vw":7.953307},{"c":7.9,"h":7.95,"l":7.9,"n":23,"o":7.95,"t":"2026-10-09T20:00:00Z","v":66422,"vw":7.949133},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-09T20:30:00Z","v":100,"vw":7.99},{"c":8.03,"h":8.04,"l":8.02,"n":13,"o":8.04,"t":"2026-10-12T08:00:00Z","v":1519,"vw":8.035654},{"c":7.96,"h":8.4751,"l":7.96,"n":13,"o":8.4751,"t":"2026-10-12T13:15:00Z","v":782,"vw":8.274896},{"c":8.05,"h":8.15,"l":7.925,"n":431,"o":8,"t":"2026-10-12T13:30:00Z","v":59952,"vw":8.050016},{"c":7.97,"h":8.0501,"l":7.95,"n":343,"o":8.05,"t":"2026-10-12T13:45:00Z","v":49051,"vw":7.991957},{"c":7.96,"h":7.98,"l":7.945,"n":243,"o":7.955,"t":"2026-10-12T14:00:00Z","v":13464,"vw":7.963555},{"c":7.935,"h":7.955,"l":7.91,"n":248,"o":7.955,"t":"2026-10-12T14:15:00Z","v":18733,"vw":7.929996},{"c":7.915,"h":7.945,"l":7.91,"n":160,"o":7.935,"t":"2026-10-12T14:30:00Z","v":9793,"vw":7.92738},{"c":7.905,"h":7.93,"l":7.9,"n":206,"o":7.915,"t":"2026-10-12T14:45:00Z","v":8112,"vw":7.912258},{"c":7.845,"h":7.915,"l":7.845,"n":181,"o":7.91,"t":"2026-10-12T15:00:00Z","v":7631,"vw":7.887134},{"c":7.845,"h":7.845,"l":7.83,"n":101,"o":7.845,"t":"2026-10-12T15:15:00Z","v":6334,"vw":7.840795},{"c":7.825,"h":7.845,"l":7.825,"n":101,"o":7.845,"t":"2026-10-12T15:30:00Z","v":5510,"vw":7.834556},{"c":7.8311,"h":7.835,"l":7.82,"n":71,"o":7.82,"t":"2026-10-12T15:45:00Z","v":5129,"vw":7.828874},{"c":7.84,"h":7.85,"l":7.805,"n":148,"o":7.83,"t":"2026-10-12T16:00:00Z","v":7756,"vw":7.830781},{"c":7.835,"h":7.855,"l":7.825,"n":212,"o":7.845,"t":"2026-10-12T16:15:00Z","v":15666,"vw":7.835993},{"c":7.845,"h":7.855,"l":7.8311,"n":112,"o":7.8311,"t":"2026-10-12T16:30:00Z","v":4980,"vw":7.844775},{"c":7.84,"h":7.84,"l":7.805,"n":240,"o":7.84,"t":"2026-10-12T16:45:00Z","v":18764,"vw":7.823369},{"c":7.85,"h":7.85,"l":7.83,"n":172,"o":7.845,"t":"2026-10-12T17:00:00Z","v":8349,"vw":7.840653},{"c":7.825,"h":7.845,"l":7.825,"n":190,"o":7.84,"t":"2026-10-12T17:15:00Z","v":11506,"vw":7.832872},{"c":7.84,"h":7.855,"l":7.82,"n":184,"o":7.82,"t":"2026-10-12T17:30:00Z","v":15610,"vw":7.836769},{"c":7.83,"h":7.84,"l":7.83,"n":136,"o":7.84,"t":"2026-10-12T17:45:00Z","v":6374,"vw":7.83201},{"c":7.85,"h":7.85,"l":7.83,"n":163,"o":7.83,"t":"2026-10-12T18:00:00Z","v":9008,"vw":7.841292},{"c":7.845,"h":7.85,"l":7.83,"n":156,"o":7.84,"t":"2026-10-12T18:15:00Z","v":9690,"vw":7.839782},{"c":7.84,"h":7.8491,"l":7.84,"n":100,"o":7.8488,"t":"2026-10-12T18:30:00Z","v":5215,"vw":7.843491},{"c":7.845,"h":7.855,"l":7.83,"n":187,"o":7.84,"t":"2026-10-12T18:45:00Z","v":12674,"vw":7.845781},{"c":7.85,"h":7.8589,"l":7.845,"n":153,"o":7.845,"t":"2026-10-12T19:00:00Z","v":8006,"vw":7.850448},{"c":7.825,"h":7.85,"l":7.825,"n":258,"o":7.85,"t":"2026-10-12T19:15:00Z","v":12100,"vw":7.83286},{"c":7.835,"h":7.855,"l":7.825,"n":342,"o":7.825,"t":"2026-10-12T19:30:00Z","v":25172,"vw":7.835435},{"c":7.83,"h":7.855,"l":7.825,"n":977,"o":7.83,"t":"2026-10-12T19:45:00Z","v":86443,"vw":7.840373},{"c":7.84,"h":7.86,"l":7.84,"n":25,"o":7.84,"t":"2026-10-12T20:00:00Z","v":146612,"vw":7.840396},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-12T20:30:00Z","v":300,"vw":7.84},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-12T21:30:00Z","v":253,"vw":7.95},{"c":7.84,"h":7.87,"l":7.84,"n":20,"o":7.87,"t":"2026-10-13T12:00:00Z","v":1400,"vw":7.852446},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-13T12:15:00Z","v":303,"vw":7.85},{"c":8.08,"h":8.08,"l":7.89,"n":397,"o":7.89,"t":"2026-10-13T13:30:00Z","v":34083,"vw":7.981878},{"c":8.11,"h":8.15,"l":8.06,"n":394,"o":8.07,"t":"2026-10-13T13:45:00Z","v":21870,"vw":8.102961},{"c":8.0384,"h":8.1,"l":8.02,"n":336,"o":8.1,"t":"2026-10-13T14:00:00Z","v":28555,"vw":8.059161},{"c":8.03,"h":8.065,"l":8.01,"n":303,"o":8.04,"t":"2026-10-13T14:15:00Z","v":18422,"vw":8.034776},{"c":7.975,"h":8.03,"l":7.975,"n":244,"o":8.03,"t":"2026-10-13T14:30:00Z","v":9390,"vw":8.00011},{"c":8,"h":8,"l":7.965,"n":383,"o":7.965,"t":"2026-10-13T14:45:00Z","v":23831,"vw":7.975761},{"c":8.04,"h":8.05,"l":7.992,"n":243,"o":8,"t":"2026-10-13T15:00:00Z","v":10112,"vw":8.015605},{"c":8.055,"h":8.055,"l":8.035,"n":174,"o":8.04,"t":"2026-10-13T15:15:00Z","v":12091,"vw":8.046888},{"c":8.03,"h":8.06,"l":8.03,"n":220,"o":8.055,"t":"2026-10-13T15:30:00Z","v":8814,"vw":8.053629},{"c":8.01,"h":8.03,"l":7.995,"n":162,"o":8.03,"t":"2026-10-13T15:45:00Z","v":8460,"vw":8.009775},{"c":8.035,"h":8.055,"l":8.005,"n":340,"o":8.015,"t":"2026-10-13T16:00:00Z","v":32875,"vw":8.029611},{"c":8.01,"h":8.05,"l":8,"n":169,"o":8.04,"t":"2026-10-13T16:15:00Z","v":8535,"vw":8.021432},{"c":7.9898,"h":8.0189,"l":7.975,"n":177,"o":8.01,"t":"2026-10-13T16:30:00Z","v":7863,"vw":7.997582},{"c":7.985,"h":8,"l":7.965,"n":204,"o":7.995,"t":"2026-10-13T16:45:00Z","v":23253,"vw":7.983044},{"c":7.925,"h":7.98,"l":7.92,"n":528,"o":7.98,"t":"2026-10-13T17:00:00Z","v":33938,"vw":7.93844},{"c":7.91,"h":7.925,"l":7.905,"n":310,"o":7.925,"t":"2026-10-13T17:15:00Z","v":13160,"vw":7.910888},{"c":7.915,"h":7.92,"l":7.905,"n":117,"o":7.915,"t":"2026-10-13T17:30:00Z","v":4914,"vw":7.911974},{"c":7.865,"h":7.91,"l":7.865,"n":297,"o":7.91,"t":"2026-10-13T17:45:00Z","v":24281,"vw":7.886705},{"c":7.865,"h":7.89,"l":7.86,"n":313,"o":7.87,"t":"2026-10-13T18:00:00Z","v":33443,"vw":7.878898},{"c":7.879,"h":7.879,"l":7.845,"n":323,"o":7.86,"t":"2026-10-13T18:15:00Z","v":25598,"vw":7.864102},{"c":7.8799,"h":7.88,"l":7.865,"n":140,"o":7.875,"t":"2026-10-13T18:30:00Z","v":8200,"vw":7.871236},{"c":7.91,"h":7.91,"l":7.875,"n":166,"o":7.88,"t":"2026-10-13T18:45:00Z","v":13337,"vw":7.896272},{"c":7.935,"h":7.939,"l":7.895,"n":259,"o":7.91,"t":"2026-10-13T19:00:00Z","v":15491,"vw":7.91268},{"c":7.89,"h":7.94,"l":7.89,"n":265,"o":7.935,"t":"2026-10-13T19:15:00Z","v":33223,"vw":7.920466},{"c":7.88,"h":7.895,"l":7.865,"n":438,"o":7.8801,"t":"2026-10-13T19:30:00Z","v":32768,"vw":7.880766},{"c":7.77,"h":7.88,"l":7.76,"n":1234,"o":7.88,"t":"2026-10-13T19:45:00Z","v":112939,"vw":7.805808},{"c":7.78,"h":7.79,"l":7.78,"n":24,"o":7.78,"t":"2026-10-13T20:00:00Z","v":120333,"vw":7.780431},{"c":7.8303,"h":7.85,"l":7.8303,"n":10,"o":7.85,"t":"2026-10-13T20:30:00Z","v":814,"vw":7.84015},{"c":7.8489,"h":7.8489,"l":7.8489,"n":1,"o":7.8489,"t":"2026-10-13T22:15:00Z","v":642,"vw":7.8489},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-14T12:30:00Z","v":110,"vw":7.76},{"c":7.6383,"h":7.6383,"l":7.6383,"n":1,"o":7.6383,"t":"2026-10-14T13:00:00Z","v":200,"vw":7.6383},{"c":7.81,"h":7.84,"l":7.6275,"n":274,"o":7.7,"t":"2026-10-14T13:30:00Z","v":25086,"vw":7.756544},{"c":7.81,"h":7.86,"l":7.79,"n":359,"o":7.82,"t":"2026-10-14T13:45:00Z","v":15661,"vw":7.822777},{"c":7.815,"h":7.825,"l":7.77,"n":433,"o":7.815,"t":"2026-10-14T14:00:00Z","v":20192,"vw":7.80413},{"c":7.8,"h":7.82,"l":7.755,"n":275,"o":7.815,"t":"2026-10-14T14:15:00Z","v":10198,"vw":7.78784},{"c":7.755,"h":7.8,"l":7.75,"n":366,"o":7.8,"t":"2026-10-14T14:30:00Z","v":14152,"vw":7.767612},{"c":7.8,"h":7.8,"l":7.755,"n":318,"o":7.765,"t":"2026-10-14T14:45:00Z","v":12246,"vw":7.773488},{"c":7.79,"h":7.8,"l":7.775,"n":432,"o":7.795,"t":"2026-10-14T15:00:00Z","v":53536,"vw":7.781902},{"c":7.785,"h":7.805,"l":7.785,"n":225,"o":7.795,"t":"2026-10-14T15:15:00Z","v":15082,"vw":7.79917},{"c":7.75,"h":7.79,"l":7.75,"n":259,"o":7.785,"t":"2026-10-14T15:30:00Z","v":12917,"vw":7.772784},{"c":7.68,"h":7.745,"l":7.67,"n":399,"o":7.74,"t":"2026-10-14T15:45:00Z","v":24135,"vw":7.700922},{"c":7.69,"h":7.709,"l":7.68,"n":370,"o":7.69,"t":"2026-10-14T16:00:00Z","v":17152,"vw":7.694502},{"c":7.7,"h":7.705,"l":7.6814,"n":206,"o":7.69,"t":"2026-10-14T16:15:00Z","v":10473,"vw":7.69505},{"c":7.71,"h":7.72,"l":7.685,"n":259,"o":7.7,"t":"2026-10-14T16:30:00Z","v":9529,"vw":7.706137},{"c":7.69,"h":7.72,"l":7.69,"n":197,"o":7.71,"t":"2026-10-14T16:45:00Z","v":6355,"vw":7.706496},{"c":7.63,"h":7.6888,"l":7.63,"n":297,"o":7.685,"t":"2026-10-14T17:00:00Z","v":13753,"vw":7.661365},{"c":7.595,"h":7.63,"l":7.595,"n":335,"o":7.63,"t":"2026-10-14T17:15:00Z","v":17239,"vw":7.611783},{"c":7.585,"h":7.59,"l":7.575,"n":219,"o":7.59,"t":"2026-10-14T17:30:00Z","v":9342,"vw":7.58226},{"c":7.59,"h":7.6,"l":7.575,"n":423,"o":7.585,"t":"2026-10-14T17:45:00Z","v":25234,"vw":7.584887},{"c":7.605,"h":7.6288,"l":7.585,"n":415,"o":7.59,"t":"2026-10-14T18:00:00Z","v":17990,"vw":7.605468},{"c":7.65,"h":7.65,"l":7.6,"n":712,"o":7.605,"t":"2026-10-14T18:15:00Z","v":102246,"vw":7.628229},{"c":7.61,"h":7.65,"l":7.61,"n":388,"o":7.65,"t":"2026-10-14T18:30:00Z","v":19743,"vw":7.630461},{"c":7.615,"h":7.63,"l":7.605,"n":393,"o":7.61,"t":"2026-10-14T18:45:00Z","v":29446,"vw":7.61821},{"c":7.6,"h":7.615,"l":7.595,"n":350,"o":7.61,"t":"2026-10-14T19:00:00Z","v":21320,"vw":7.604257},{"c":7.62,"h":7.625,"l":7.595,"n":326,"o":7.595,"t":"2026-10-14T19:15:00Z","v":21675,"vw":7.61292},{"c":7.635,"h":7.665,"l":7.605,"n":649,"o":7.625,"t":"2026-10-14T19:30:00Z","v":45735,"vw":7.628326},{"c":7.665,"h":7.675,"l":7.635,"n":1360,"o":7.635,"t":"2026-10-14T19:45:00Z","v":94165,"vw":7.659408},{"c":7.72,"h":7.72,"l":7.67,"n":28,"o":7.67,"t":"2026-10-14T20:00:00Z","v":138517,"vw":7.670889},{"c":8.4411,"h":8.4411,"l":8.4411,"n":1,"o":8.4411,"t":"2026-10-14T23:45:00Z","v":1000,"vw":8.4411},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-15T08:00:00Z","v":347,"vw":7.05},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-15T09:45:00Z","v":199,"vw":7.47},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T12:00:00Z","v":300,"vw":7.6},{"c":7.61,"h":7.67,"l":7.61,"n":10,"o":7.67,"t":"2026-10-15T13:00:00Z","v":522,"vw":7.65},{"c":7.845,"h":7.86,"l":7.62,"n":253,"o":7.62,"t":"2026-10-15T13:30:00Z","v":27641,"vw":7.72276},{"c":7.85,"h":7.88,"l":7.76,"n":414,"o":7.845,"t":"2026-10-15T13:45:00Z","v":31788,"vw":7.808959},{"c":7.935,"h":7.935,"l":7.845,"n":364,"o":7.855,"t":"2026-10-15T14:00:00Z","v":21107,"vw":7.872656},{"c":7.9,"h":7.94,"l":7.865,"n":386,"o":7.935,"t":"2026-10-15T14:15:00Z","v":23117,"vw":7.893855},{"c":7.905,"h":7.905,"l":7.845,"n":380,"o":7.9,"t":"2026-10-15T14:30:00Z","v":22011,"vw":7.880083},{"c":7.92,"h":7.925,"l":7.87,"n":289,"o":7.9,"t":"2026-10-15T14:45:00Z","v":12435,"vw":7.893896},{"c":7.985,"h":7.9988,"l":7.93,"n":254,"o":7.93,"t":"2026-10-15T15:00:00Z","v":10875,"vw":7.964836},{"c":8,"h":8,"l":7.96,"n":251,"o":7.98,"t":"2026-10-15T15:15:00Z","v":8669,"vw":7.973645},{"c":7.99,"h":8.02,"l":7.99,"n":202,"o":8,"t":"2026-10-15T15:30:00Z","v":10055,"vw":8.008672},{"c":7.965,"h":7.98,"l":7.955,"n":221,"o":7.98,"t":"2026-10-15T15:45:00Z","v":9468,"vw":7.968908},{"c":7.94,"h":7.96,"l":7.925,"n":228,"o":7.96,"t":"2026-10-15T16:00:00Z","v":13159,"vw":7.942826},{"c":7.925,"h":7.94,"l":7.925,"n":189,"o":7.94,"t":"2026-10-15T16:15:00Z","v":5831,"vw":7.935649},{"c":7.9111,"h":7.93,"l":7.9111,"n":179,"o":7.93,"t":"2026-10-15T16:30:00Z","v":8211,"vw":7.92713},{"c":7.91,"h":7.915,"l":7.91,"n":101,"o":7.915,"t":"2026-10-15T16:45:00Z","v":5323,"vw":7.910151},{"c":7.875,"h":7.9151,"l":7.875,"n":167,"o":7.91,"t":"2026-10-15T17:00:00Z","v":8607,"vw":7.88813},{"c":7.88,"h":7.88,"l":7.875,"n":53,"o":7.875,"t":"2026-10-15T17:15:00Z","v":1890,"vw":7.878889},{"c":7.8641,"h":7.885,"l":7.86,"n":190,"o":7.885,"t":"2026-10-15T17:30:00Z","v":10153,"vw":7.872747},{"c":7.86,"h":7.88,"l":7.855,"n":220,"o":7.86,"t":"2026-10-15T17:45:00Z","v":14612,"vw":7.867223},{"c":7.835,"h":7.855,"l":7.835,"n":270,"o":7.855,"t":"2026-10-15T18:00:00Z","v":17345,"vw":7.847765},{"c":7.84,"h":7.845,"l":7.835,"n":186,"o":7.84,"t":"2026-10-15T18:15:00Z","v":11649,"vw":7.839692},{"c":7.86,"h":7.865,"l":7.83,"n":225,"o":7.84,"t":"2026-10-15T18:30:00Z","v":13773,"vw":7.853048},{"c":7.905,"h":7.905,"l":7.87,"n":126,"o":7.87,"t":"2026-10-15T18:45:00Z","v":5932,"vw":7.887657},{"c":7.945,"h":7.95,"l":7.905,"n":253,"o":7.905,"t":"2026-10-15T19:00:00Z","v":13021,"vw":7.935914},{"c":7.965,"h":7.97,"l":7.945,"n":144,"o":7.945,"t":"2026-10-15T19:15:00Z","v":6746,"vw":7.960646},{"c":8,"h":8,"l":7.955,"n":475,"o":7.965,"t":"2026-10-15T19:30:00Z","v":33859,"vw":7.980627},{"c":8,"h":8.04,"l":8,"n":1524,"o":8.005,"t":"2026-10-15T19:45:00Z","v":137028,"vw":8.016613},{"c":8.01,"h":8.01,"l":8.01,"n":14,"o":8.01,"t":"2026-10-15T20:00:00Z","v":142128,"vw":8.01},{"c":7.9803,"h":7.9803,"l":7.9803,"n":1,"o":7.9803,"t":"2026-10-16T13:00:00Z","v":100,"vw":7.9803},{"c":8.1,"h":8.19,"l":8.05,"n":266,"o":8.06,"t":"2026-10-16T13:30:00Z","v":42816,"vw":8.110864},{"c":8.01,"h":8.1,"l":8,"n":289,"o":8.1,"t":"2026-10-16T13:45:00Z","v":14575,"vw":8.055782},{"c":7.91,"h":8.015,"l":7.88,"n":445,"o":8.015,"t":"2026-10-16T14:00:00Z","v":21375,"vw":7.921521},{"c":7.885,"h":7.935,"l":7.875,"n":252,"o":7.91,"t":"2026-10-16T14:15:00Z","v":10519,"vw":7.918139},{"c":7.93,"h":7.93,"l":7.855,"n":338,"o":7.88,"t":"2026-10-16T14:30:00Z","v":20499,"vw":7.891686},{"c":7.86,"h":7.945,"l":7.86,"n":423,"o":7.94,"t":"2026-10-16T14:45:00Z","v":25290,"vw":7.896935},{"c":7.85,"h":7.885,"l":7.815,"n":354,"o":7.86,"t":"2026-10-16T15:00:00Z","v":21502,"vw":7.842569},{"c":7.83,"h":7.855,"l":7.825,"n":311,"o":7.85,"t":"2026-10-16T15:15:00Z","v":14043,"vw":7.838942},{"c":7.835,"h":7.835,"l":7.81,"n":188,"o":7.82,"t":"2026-10-16T15:30:00Z","v":9888,"vw":7.823892},{"c":7.77,"h":7.84,"l":7.77,"n":293,"o":7.835,"t":"2026-10-16T15:45:00Z","v":13749,"vw":7.804354},{"c":7.85,"h":7.85,"l":7.76,"n":363,"o":7.76,"t":"2026-10-16T16:00:00Z","v":24460,"vw":7.802361},{"c":7.825,"h":7.86,"l":7.81,"n":274,"o":7.855,"t":"2026-10-16T16:15:00Z","v":8400,"vw":7.824085},{"c":7.825,"h":7.83,"l":7.81,"n":214,"o":7.82,"t":"2026-10-16T16:30:00Z","v":9076,"vw":7.820469},{"c":7.795,"h":7.83,"l":7.78,"n":283,"o":7.825,"t":"2026-10-16T16:45:00Z","v":15467,"vw":7.795883},{"c":7.795,"h":7.8,"l":7.775,"n":203,"o":7.8,"t":"2026-10-16T17:00:00Z","v":28420,"vw":7.782058},{"c":7.78,"h":7.79,"l":7.765,"n":266,"o":7.79,"t":"2026-10-16T17:15:00Z","v":19429,"vw":7.77443},{"c":7.795,"h":7.815,"l":7.78,"n":204,"o":7.78,"t":"2026-10-16T17:30:00Z","v":10711,"vw":7.78703},{"c":7.8,"h":7.805,"l":7.78,"n":158,"o":7.79,"t":"2026-10-16T17:45:00Z","v":12718,"vw":7.792786},{"c":7.8166,"h":7.8166,"l":7.785,"n":114,"o":7.795,"t":"2026-10-16T18:00:00Z","v":11118,"vw":7.788252},{"c":7.82,"h":7.83,"l":7.815,"n":149,"o":7.825,"t":"2026-10-16T18:15:00Z","v":10395,"vw":7.822881},{"c":7.845,"h":7.845,"l":7.815,"n":238,"o":7.825,"t":"2026-10-16T18:30:00Z","v":15322,"vw":7.832846},{"c":7.81,"h":7.84,"l":7.81,"n":191,"o":7.84,"t":"2026-10-16T18:45:00Z","v":21858,"vw":7.81754},{"c":7.825,"h":7.825,"l":7.772,"n":294,"o":7.81,"t":"2026-10-16T19:00:00Z","v":23580,"vw":7.799039},{"c":7.815,"h":7.835,"l":7.81,"n":335,"o":7.825,"t":"2026-10-16T19:15:00Z","v":15626,"vw":7.823247},{"c":7.755,"h":7.825,"l":7.74,"n":465,"o":7.82,"t":"2026-10-16T19:30:00Z","v":30875,"vw":7.772451},{"c":7.795,"h":7.8,"l":7.755,"n":928,"o":7.76,"t":"2026-10-16T19:45:00Z","v":57994,"vw":7.781599},{"c":7.77,"h":7.79,"l":7.77,"n":16,"o":7.79,"t":"2026-10-16T20:00:00Z","v":112273,"vw":7.789901},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-19T08:00:00Z","v":603,"vw":7.8},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.85},{"c":7.86,"h":7.86,"l":7.82,"n":8,"o":7.82,"t":"2026-10-19T13:00:00Z","v":452,"vw":7.84},{"c":7.84,"h":7.865,"l":7.72,"n":206,"o":7.83,"t":"2026-10-19T13:30:00Z","v":24246,"vw":7.817359},{"c":7.82,"h":7.845,"l":7.8101,"n":224,"o":7.84,"t":"2026-10-19T13:45:00Z","v":25038,"vw":7.832726},{"c":7.85,"h":7.85,"l":7.81,"n":208,"o":7.81,"t":"2026-10-19T14:00:00Z","v":12342,"vw":7.836136},{"c":7.845,"h":7.86,"l":7.815,"n":218,"o":7.855,"t":"2026-10-19T14:15:00Z","v":16072,"vw":7.835323},{"c":7.84,"h":7.845,"l":7.82,"n":185,"o":7.84,"t":"2026-10-19T14:30:00Z","v":10186,"vw":7.834942},{"c":7.855,"h":7.86,"l":7.84,"n":142,"o":7.84,"t":"2026-10-19T14:45:00Z","v":7881,"vw":7.849634},{"c":7.85,"h":7.865,"l":7.84,"n":183,"o":7.855,"t":"2026-10-19T15:00:00Z","v":13002,"vw":7.850125},{"c":7.895,"h":7.9,"l":7.85,"n":172,"o":7.85,"t":"2026-10-19T15:15:00Z","v":9245,"vw":7.874981},{"c":7.905,"h":7.905,"l":7.8909,"n":102,"o":7.8909,"t":"2026-10-19T15:30:00Z","v":5609,"vw":7.89514},{"c":7.905,"h":7.905,"l":7.895,"n":197,"o":7.905,"t":"2026-10-19T15:45:00Z","v":16320,"vw":7.902964},{"c":7.915,"h":7.925,"l":7.905,"n":238,"o":7.905,"t":"2026-10-19T16:00:00Z","v":20636,"vw":7.913229},{"c":7.935,"h":7.935,"l":7.93,"n":71,"o":7.93,"t":"2026-10-19T16:15:00Z","v":2804,"vw":7.933448},{"c":7.92,"h":7.935,"l":7.915,"n":100,"o":7.935,"t":"2026-10-19T16:30:00Z","v":5333,"vw":7.921299},{"c":7.92,"h":7.975,"l":7.915,"n":402,"o":7.915,"t":"2026-10-19T16:45:00Z","v":24175,"vw":7.940732},{"c":7.95,"h":7.95,"l":7.9137,"n":137,"o":7.915,"t":"2026-10-19T17:00:00Z","v":11481,"vw":7.933566},{"c":7.96,"h":7.97,"l":7.95,"n":289,"o":7.955,"t":"2026-10-19T17:15:00Z","v":17828,"vw":7.959234},{"c":7.97,"h":7.97,"l":7.94,"n":410,"o":7.955,"t":"2026-10-19T17:30:00Z","v":28159,"vw":7.945749},{"c":7.975,"h":7.975,"l":7.965,"n":130,"o":7.97,"t":"2026-10-19T17:45:00Z","v":4762,"vw":7.97033},{"c":7.98,"h":7.995,"l":7.975,"n":164,"o":7.98,"t":"2026-10-19T18:00:00Z","v":9347,"vw":7.984749},{"c":8.005,"h":8.01,"l":7.99,"n":101,"o":7.99,"t":"2026-10-19T18:15:00Z","v":5064,"vw":8.000343},{"c":8.11,"h":8.11,"l":8.005,"n":984,"o":8.005,"t":"2026-10-19T18:30:00Z","v":76591,"vw":8.065607},{"c":8.12,"h":8.12,"l":8.105,"n":259,"o":8.115,"t":"2026-10-19T18:45:00Z","v":16476,"vw":8.109722},{"c":8.105,"h":8.115,"l":8.085,"n":392,"o":8.115,"t":"2026-10-19T19:00:00Z","v":23170,"vw":8.105373},{"c":8.11,"h":8.125,"l":8.1012,"n":438,"o":8.105,"t":"2026-10-19T19:15:00Z","v":30707,"vw":8.115055},{"c":8.1,"h":8.145,"l":8.075,"n":728,"o":8.115,"t":"2026-10-19T19:30:00Z","v":78959,"vw":8.101886},{"c":8.09,"h":8.11,"l":8.075,"n":1137,"o":8.095,"t":"2026-10-19T19:45:00Z","v":111607,"vw":8.088823},{"c":8.09,"h":8.09,"l":8.09,"n":14,"o":8.09,"t":"2026-10-19T20:00:00Z","v":109316,"vw":8.09},{"c":8.14,"h":8.21,"l":8.09,"n":196,"o":8.12,"t":"2026-10-20T13:30:00Z","v":19416,"vw":8.159393},{"c":8.17,"h":8.26,"l":8.165,"n":480,"o":8.17,"t":"2026-10-20T13:45:00Z","v":39339,"vw":8.216111},{"c":8.08,"h":8.19,"l":8.08,"n":524,"o":8.19,"t":"2026-10-20T14:00:00Z","v":26414,"vw":8.137401},{"c":8.09,"h":8.11,"l":8.06,"n":662,"o":8.075,"t":"2026-10-20T14:15:00Z","v":38299,"vw":8.090123},{"c":8.165,"h":8.1814,"l":8.085,"n":542,"o":8.085,"t":"2026-10-20T14:30:00Z","v":28385,"vw":8.13992},{"c":8.21,"h":8.2201,"l":8.16,"n":505,"o":8.165,"t":"2026-10-20T14:45:00Z","v":36588,"vw":8.177232},{"c":8.205,"h":8.215,"l":8.1846,"n":376,"o":8.215,"t":"2026-10-20T15:00:00Z","v":25028,"vw":8.200979},{"c":8.2,"h":8.225,"l":8.185,"n":510,"o":8.2,"t":"2026-10-20T15:15:00Z","v":26549,"vw":8.206073},{"c":8.19,"h":8.2,"l":8.155,"n":348,"o":8.2,"t":"2026-10-20T15:30:00Z","v":20417,"vw":8.173858},{"c":8.2,"h":8.205,"l":8.19,"n":271,"o":8.19,"t":"2026-10-20T15:45:00Z","v":10201,"vw":8.198043},{"c":8.2101,"h":8.22,"l":8.185,"n":248,"o":8.1901,"t":"2026-10-20T16:00:00Z","v":12506,"vw":8.201784},{"c":8.23,"h":8.23,"l":8.205,"n":351,"o":8.22,"t":"2026-10-20T16:15:00Z","v":20674,"vw":8.2182},{"c":8.225,"h":8.235,"l":8.215,"n":415,"o":8.235,"t":"2026-10-20T16:30:00Z","v":40066,"vw":8.226361},{"c":8.225,"h":8.235,"l":8.21,"n":382,"o":8.225,"t":"2026-10-20T16:45:00Z","v":24159,"vw":8.227177},{"c":8.225,"h":8.235,"l":8.22,"n":257,"o":8.22,"t":"2026-10-20T17:00:00Z","v":15402,"vw":8.229439},{"c":8.275,"h":8.285,"l":8.225,"n":360,"o":8.225,"t":"2026-10-20T17:15:00Z","v":22478,"vw":8.250523},{"c":8.285,"h":8.2888,"l":8.26,"n":238,"o":8.28,"t":"2026-10-20T17:30:00Z","v":24909,"vw":8.269882},{"c":8.265,"h":8.285,"l":8.265,"n":198,"o":8.28,"t":"2026-10-20T17:45:00Z","v":15804,"vw":8.27669},{"c":8.285,"h":8.289,"l":8.26,"n":271,"o":8.265,"t":"2026-10-20T18:00:00Z","v":15683,"vw":8.269508},{"c":8.285,"h":8.288,"l":8.275,"n":160,"o":8.285,"t":"2026-10-20T18:15:00Z","v":7540,"vw":8.280993},{"c":8.275,"h":8.285,"l":8.255,"n":401,"o":8.285,"t":"2026-10-20T18:30:00Z","v":28642,"vw":8.272335},{"c":8.305,"h":8.305,"l":8.275,"n":401,"o":8.275,"t":"2026-10-20T18:45:00Z","v":29212,"vw":8.290432},{"c":8.255,"h":8.305,"l":8.25,"n":393,"o":8.305,"t":"2026-10-20T19:00:00Z","v":33742,"vw":8.279756},{"c":8.225,"h":8.26,"l":8.22,"n":401,"o":8.255,"t":"2026-10-20T19:15:00Z","v":34702,"vw":8.246651},{"c":8.23,"h":8.24,"l":8.23,"n":646,"o":8.23,"t":"2026-10-20T19:30:00Z","v":31517,"vw":8.233137},{"c":8.21,"h":8.25,"l":8.2,"n":1549,"o":8.23,"t":"2026-10-20T19:45:00Z","v":123506,"vw":8.223944},{"c":8.22,"h":8.22,"l":8.22,"n":26,"o":8.22,"t":"2026-10-20T20:00:00Z","v":143026,"vw":8.22},{"c":7.6634,"h":7.6634,"l":7.6634,"n":1,"o":7.6634,"t":"2026-10-21T11:15:00Z","v":1000,"vw":7.6634},{"c":8.0426,"h":8.0426,"l":8.0426,"n":1,"o":8.0426,"t":"2026-10-21T12:15:00Z","v":154,"vw":8.0426},{"c":8.235,"h":8.245,"l":8.15,"n":95,"o":8.17,"t":"2026-10-21T13:30:00Z","v":22300,"vw":8.180253},{"c":8.305,"h":8.34,"l":8.24,"n":350,"o":8.24,"t":"2026-10-21T13:45:00Z","v":30888,"vw":8.303936},{"c":8.275,"h":8.3,"l":8.225,"n":485,"o":8.29,"t":"2026-10-21T14:00:00Z","v":46793,"vw":8.267818},{"c":8.26,"h":8.285,"l":8.255,"n":397,"o":8.275,"t":"2026-10-21T14:15:00Z","v":33628,"vw":8.274984},{"c":8.33,"h":8.33,"l":8.265,"n":407,"o":8.27,"t":"2026-10-21T14:30:00Z","v":25842,"vw":8.285688},{"c":8.335,"h":8.34,"l":8.315,"n":243,"o":8.32,"t":"2026-10-21T14:45:00Z","v":11630,"vw":8.332321},{"c":8.28,"h":8.331,"l":8.28,"n":364,"o":8.33,"t":"2026-10-21T15:00:00Z","v":29316,"vw":8.310147},{"c":8.29,"h":8.29,"l":8.26,"n":267,"o":8.285,"t":"2026-10-21T15:15:00Z","v":13077,"vw":8.274031},{"c":8.315,"h":8.32,"l":8.265,"n":347,"o":8.3,"t":"2026-10-21T15:30:00Z","v":23181,"vw":8.298336},{"c":8.265,"h":8.315,"l":8.265,"n":319,"o":8.31,"t":"2026-10-21T15:45:00Z","v":30082,"vw":8.285279},{"c":8.225,"h":8.27,"l":8.22,"n":152,"o":8.27,"t":"2026-10-21T16:00:00Z","v":7359,"vw":8.239328},{"c":8.235,"h":8.24,"l":8.225,"n":124,"o":8.225,"t":"2026-10-21T16:15:00Z","v":6437,"vw":8.230527},{"c":8.255,"h":8.27,"l":8.24,"n":232,"o":8.24,"t":"2026-10-21T16:30:00Z","v":13252,"vw":8.25207},{"c":8.235,"h":8.256,"l":8.235,"n":158,"o":8.255,"t":"2026-10-21T16:45:00Z","v":7228,"vw":8.247158},{"c":8.23,"h":8.25,"l":8.225,"n":252,"o":8.235,"t":"2026-10-21T17:00:00Z","v":13378,"vw":8.239533},{"c":8.19,"h":8.225,"l":8.19,"n":233,"o":8.225,"t":"2026-10-21T17:15:00Z","v":8488,"vw":8.210893},{"c":8.195,"h":8.195,"l":8.18,"n":229,"o":8.19,"t":"2026-10-21T17:30:00Z","v":14829,"vw":8.191766},{"c":8.225,"h":8.23,"l":8.195,"n":253,"o":8.195,"t":"2026-10-21T17:45:00Z","v":10454,"vw":8.209784},{"c":8.245,"h":8.245,"l":8.22,"n":185,"o":8.225,"t":"2026-10-21T18:00:00Z","v":8667,"vw":8.231164},{"c":8.265,"h":8.27,"l":8.235,"n":240,"o":8.24,"t":"2026-10-21T18:15:00Z","v":14159,"vw":8.248068},{"c":8.275,"h":8.285,"l":8.265,"n":293,"o":8.27,"t":"2026-10-21T18:30:00Z","v":16909,"vw":8.274289},{"c":8.255,"h":8.29,"l":8.255,"n":388,"o":8.27,"t":"2026-10-21T18:45:00Z","v":26906,"vw":8.273147},{"c":8.235,"h":8.26,"l":8.235,"n":337,"o":8.255,"t":"2026-10-21T19:00:00Z","v":19197,"vw":8.245447},{"c":8.285,"h":8.285,"l":8.23,"n":439,"o":8.23,"t":"2026-10-21T19:15:00Z","v":23264,"vw":8.260814},{"c":8.325,"h":8.335,"l":8.275,"n":706,"o":8.285,"t":"2026-10-21T19:30:00Z","v":52094,"vw":8.307504},{"c":8.335,"h":8.41,"l":8.33,"n":1732,"o":8.33,"t":"2026-10-21T19:45:00Z","v":159099,"vw":8.358907},{"c":8.35,"h":8.35,"l":8.35,"n":28,"o":8.35,"t":"2026-10-21T20:00:00Z","v":179368,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-22T08:00:00Z","v":106,"vw":8.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1855703619213734,"strike":10.528518096068671,"iv":0.8022338168299519,"gamma":0.15747982216484083,"theta":-0.009085808445584261,"vega":0.0066207616929377265,"rho":0.001169024049190219,"breakevenPct":28.312436622635282},{"delta":0.25,"premium":0.47308962929212095,"strike":12.838948850401152,"iv":1.5886971434528308,"gamma":0.11192931775841954,"theta":-0.02121093229703868,"vega":0.007479929917425639,"rho":0.0012832524803157081,"breakevenPct":59.42561053524879},{"delta":0.3,"premium":0.719242506572569,"strike":14.69617094885417,"iv":2.2134468725669803,"gamma":0.06772116777056865,"theta":-0.030315448077514552,"vega":0.00797945107491996,"rho":0.001430386820142044,"breakevenPct":84.61573000511066},{"delta":0.35,"premium":0.7711392833235861,"strike":13.87674815804864,"iv":2.044379818072904,"gamma":0.08158803548059272,"theta":-0.028013529599091123,"vega":0.007936243254956402,"rho":0.0017224295796322926,"breakevenPct":75.42380169308056},{"delta":0.4,"premium":0.8230360600746031,"strike":13.05732536724311,"iv":1.8753127635788271,"gamma":0.0954549031906168,"theta":-0.025711611120667693,"vega":0.007893035434992845,"rho":0.0020144723391225415,"breakevenPct":66.23187338105045},{"delta":0.45,"premium":0.87493283682562,"strike":12.237902576437579,"iv":1.7062457090847505,"gamma":0.10932177090064085,"theta":-0.023409692642244264,"vega":0.007849827615029288,"rho":0.00230651509861279,"breakevenPct":57.03994506902035},{"delta":0.5,"premium":0.926829613576637,"strike":11.418479785632048,"iv":1.537178654590674,"gamma":0.12318863861066492,"theta":-0.021107774163820835,"vega":0.007806619795065731,"rho":0.0025985578581030387,"breakevenPct":47.84801675699025},{"delta":0.55,"premium":0.978726390327654,"strike":10.599056994826517,"iv":1.3681116000965974,"gamma":0.137055506320689,"theta":-0.018805855685397405,"vega":0.007763411975102173,"rho":0.0028906006175932874,"breakevenPct":38.65608844496013},{"delta":0.6,"premium":1.0306231670786707,"strike":9.779634204020986,"iv":1.199044545602521,"gamma":0.15092237403071307,"theta":-0.01650393720697398,"vega":0.007720204155138616,"rho":0.003182643377083536,"breakevenPct":29.464160132930033},{"delta":0.65,"premium":1.0825199438296877,"strike":8.960211413215456,"iv":1.0299774911084443,"gamma":0.1647892417407371,"theta":-0.01420201872855055,"vega":0.007676996335175059,"rho":0.0034746861365737847,"breakevenPct":20.272231820899933},{"delta":0.7,"premium":1.1344167205807048,"strike":8.140788622409925,"iv":0.8609104366143678,"gamma":0.17865610945076116,"theta":-0.011900100250127124,"vega":0.007633788515211502,"rho":0.0037667288960640333,"breakevenPct":11.080303508869832},{"delta":0.75,"premium":1.3093951476788734,"strike":7.3554890885173405,"iv":0.7705821955385825,"gamma":0.18085770056433184,"theta":-0.010012717920931434,"vega":0.007349256658603391,"rho":0.003962130325404164,"breakevenPct":3.771068696960657},{"delta":0.8,"premium":1.9258866507929706,"strike":6.692594999147343,"iv":0.9627023585596028,"gamma":0.14121412517135862,"theta":-0.009612341411442602,"vega":0.006199057844857478,"rho":0.0038108642309947877,"breakevenPct":3.2153491010816153},{"delta":0.85,"premium":2.5423781539070665,"strike":6.029700909777348,"iv":1.1548225215806227,"gamma":0.10157054977838546,"theta":-0.00921196490195377,"vega":0.005048859031111568,"rho":0.003659598136585412,"breakevenPct":2.6596295052025747},{"delta":0.9,"premium":3.158869657021164,"strike":5.366806820407351,"iv":1.346942684601643,"gamma":0.06192697438541225,"theta":-0.008811588392464938,"vega":0.003898660217365656,"rho":0.0035083320421760355,"breakevenPct":2.1039099093235336}],"put":[{"delta":0.1,"premium":0.6203870013737945,"strike":3.495162482827568,"iv":4.393264847166243,"gamma":0.045397291178386374,"theta":-0.022277487567410787,"vega":0.003777508873904629,"rho":-0.0011823855508421805,"breakevenPct":65.5715511203141},{"delta":0.15,"premium":0.5205779666779085,"strike":4.742775416526144,"iv":3.251001654902616,"gamma":0.09041371137203548,"theta":-0.01823465654952581,"vega":0.00496831607829571,"rho":-0.0014506448377800529,"breakevenPct":49.43476107966185},{"delta":0.2,"premium":0.42076893198202225,"strike":5.9903883502247215,"iv":2.1087384626389887,"gamma":0.1354301315656846,"theta":-0.014191825531640825,"vega":0.006159123282686791,"rho":-0.0017189041247179255,"breakevenPct":33.29797103900958},{"delta":0.25,"premium":0.3209598972861361,"strike":7.238001283923299,"iv":0.9664752703753621,"gamma":0.1804465517593337,"theta":-0.010148994513755845,"vega":0.007349930487077872,"rho":-0.001987163411655798,"breakevenPct":17.16118099835733},{"delta":0.3,"premium":0.4754256106587712,"strike":7.743646681470516,"iv":0.7612465581051073,"gamma":0.18531944238835432,"theta":-0.009875006168270415,"vega":0.007697458672588206,"rho":-0.0024493800171180476,"breakevenPct":12.955436277703654},{"delta":0.35,"premium":0.6974833456698741,"strike":8.05206020231927,"iv":0.8051029607698001,"gamma":0.17952126819639774,"theta":-0.010602862077473475,"vega":0.007820824080927708,"rho":-0.002963154897124752,"breakevenPct":11.921235249707832},{"delta":0.4,"premium":0.9195410806809772,"strike":8.360473723168024,"iv":0.8489593634344931,"gamma":0.17372309400444116,"theta":-0.011330717986676536,"vega":0.00794418948926721,"rho":-0.003476929777131457,"breakevenPct":10.88703422171201},{"delta":0.45,"premium":1.14159881569208,"strike":8.668887244016778,"iv":0.8928157660991859,"gamma":0.16792491981248459,"theta":-0.012058573895879596,"vega":0.00806755489760671,"rho":-0.003990704657138161,"breakevenPct":9.852833193716188},{"delta":0.5,"premium":1.363656550703183,"strike":8.977300764865532,"iv":0.9366721687638786,"gamma":0.162126745620528,"theta":-0.012786429805082655,"vega":0.008190920305946212,"rho":-0.0045044795371448655,"breakevenPct":8.818632165720366},{"delta":0.55,"premium":1.5857142857142863,"strike":9.285714285714286,"iv":0.9805285714285716,"gamma":0.15632857142857143,"theta":-0.013514285714285715,"vega":0.008314285714285715,"rho":-0.005018254417151571,"breakevenPct":7.784431137724542},{"delta":0.6,"premium":1.8077720207253887,"strike":9.59412780656304,"iv":1.0243849740932642,"gamma":0.15053039723661485,"theta":-0.014242141623488774,"vega":0.008437651122625216,"rho":-0.0055320292971582745,"breakevenPct":6.750230109728721},{"delta":0.65,"premium":2.0298297557364915,"strike":9.902541327411793,"iv":1.0682413767579573,"gamma":0.14473222304465827,"theta":-0.014969997532691834,"vega":0.008561016530964718,"rho":-0.00604580417716498,"breakevenPct":5.7160290817328985},{"delta":0.7,"premium":2.776006155353763,"strike":10.719155484418897,"iv":1.1802625828303084,"gamma":0.12673879094191404,"theta":-0.015264203985907459,"vega":0.008119159856348597,"rho":-0.006986353669526477,"breakevenPct":4.872463124968448},{"delta":0.75,"premium":3.764319247976224,"strike":11.770552391464069,"iv":1.3237751308278352,"gamma":0.10311129231898135,"theta":-0.015358069462380353,"vega":0.007416177190191574,"rho":-0.008124068041279955,"breakevenPct":4.1169683414629334},{"delta":0.8,"premium":5.303388427680841,"strike":13.370804518041675,"iv":1.5266930677718504,"gamma":0.0782523771117423,"theta":-0.015600582051886745,"vega":0.006614100036327131,"rho":-0.009705098260765922,"breakevenPct":3.384238438792405}]},"raw":{"call":[{"delta":0.2,"premium":0.1855703619213734,"strike":10.528518096068671,"iv":0.8022338168299519,"gamma":0.15747982216484083,"theta":-0.009085808445584261,"vega":0.0066207616929377265,"rho":0.001169024049190219,"breakevenPct":28.312436622635282},{"delta":0.25,"premium":0.47308962929212095,"strike":12.838948850401152,"iv":1.5886971434528308,"gamma":0.11192931775841954,"theta":-0.02121093229703868,"vega":0.007479929917425639,"rho":0.0012832524803157081,"breakevenPct":59.42561053524879},{"delta":0.3,"premium":0.719242506572569,"strike":14.69617094885417,"iv":2.2134468725669803,"gamma":0.06772116777056865,"theta":-0.030315448077514552,"vega":0.00797945107491996,"rho":0.001430386820142044,"breakevenPct":84.61573000511066},{"delta":0.35,"premium":0.7711392833235861,"strike":13.87674815804864,"iv":2.044379818072904,"gamma":0.08158803548059272,"theta":-0.028013529599091123,"vega":0.007936243254956402,"rho":0.0017224295796322926,"breakevenPct":75.42380169308056},{"delta":0.4,"premium":0.8230360600746031,"strike":13.05732536724311,"iv":1.8753127635788271,"gamma":0.0954549031906168,"theta":-0.025711611120667693,"vega":0.007893035434992845,"rho":0.0020144723391225415,"breakevenPct":66.23187338105045},{"delta":0.45,"premium":0.87493283682562,"strike":12.237902576437579,"iv":1.7062457090847505,"gamma":0.10932177090064085,"theta":-0.023409692642244264,"vega":0.007849827615029288,"rho":0.00230651509861279,"breakevenPct":57.03994506902035},{"delta":0.5,"premium":0.926829613576637,"strike":11.418479785632048,"iv":1.537178654590674,"gamma":0.12318863861066492,"theta":-0.021107774163820835,"vega":0.007806619795065731,"rho":0.0025985578581030387,"breakevenPct":47.84801675699025},{"delta":0.55,"premium":0.978726390327654,"strike":10.599056994826517,"iv":1.3681116000965974,"gamma":0.137055506320689,"theta":-0.018805855685397405,"vega":0.007763411975102173,"rho":0.0028906006175932874,"breakevenPct":38.65608844496013},{"delta":0.6,"premium":1.0306231670786707,"strike":9.779634204020986,"iv":1.199044545602521,"gamma":0.15092237403071307,"theta":-0.01650393720697398,"vega":0.007720204155138616,"rho":0.003182643377083536,"breakevenPct":29.464160132930033},{"delta":0.65,"premium":1.0825199438296877,"strike":8.960211413215456,"iv":1.0299774911084443,"gamma":0.1647892417407371,"theta":-0.01420201872855055,"vega":0.007676996335175059,"rho":0.0034746861365737847,"breakevenPct":20.272231820899933},{"delta":0.7,"premium":1.1344167205807048,"strike":8.140788622409925,"iv":0.8609104366143678,"gamma":0.17865610945076116,"theta":-0.011900100250127124,"vega":0.007633788515211502,"rho":0.0037667288960640333,"breakevenPct":11.080303508869832},{"delta":0.75,"premium":1.3093951476788734,"strike":7.3554890885173405,"iv":0.7705821955385825,"gamma":0.18085770056433184,"theta":-0.010012717920931434,"vega":0.007349256658603391,"rho":0.003962130325404164,"breakevenPct":3.771068696960657},{"delta":0.8,"premium":1.9258866507929706,"strike":6.692594999147343,"iv":0.9627023585596028,"gamma":0.14121412517135862,"theta":-0.009612341411442602,"vega":0.006199057844857478,"rho":0.0038108642309947877,"breakevenPct":3.2153491010816153},{"delta":0.85,"premium":2.5423781539070665,"strike":6.029700909777348,"iv":1.1548225215806227,"gamma":0.10157054977838546,"theta":-0.00921196490195377,"vega":0.005048859031111568,"rho":0.003659598136585412,"breakevenPct":2.6596295052025747},{"delta":0.9,"premium":3.158869657021164,"strike":5.366806820407351,"iv":1.346942684601643,"gamma":0.06192697438541225,"theta":-0.008811588392464938,"vega":0.003898660217365656,"rho":0.0035083320421760355,"breakevenPct":2.1039099093235336}],"put":[{"delta":0.1,"premium":0.6203870013737945,"strike":3.495162482827568,"iv":4.393264847166243,"gamma":0.045397291178386374,"theta":-0.022277487567410787,"vega":0.003777508873904629,"rho":-0.0011823855508421805,"breakevenPct":65.5715511203141},{"delta":0.15,"premium":0.5205779666779085,"strike":4.742775416526144,"iv":3.251001654902616,"gamma":0.09041371137203548,"theta":-0.01823465654952581,"vega":0.00496831607829571,"rho":-0.0014506448377800529,"breakevenPct":49.43476107966185},{"delta":0.2,"premium":0.42076893198202225,"strike":5.9903883502247215,"iv":2.1087384626389887,"gamma":0.1354301315656846,"theta":-0.014191825531640825,"vega":0.006159123282686791,"rho":-0.0017189041247179255,"breakevenPct":33.29797103900958},{"delta":0.25,"premium":0.3209598972861361,"strike":7.238001283923299,"iv":0.9664752703753621,"gamma":0.1804465517593337,"theta":-0.010148994513755845,"vega":0.007349930487077872,"rho":-0.001987163411655798,"breakevenPct":17.16118099835733},{"delta":0.3,"premium":0.4754256106587712,"strike":7.743646681470516,"iv":0.7612465581051073,"gamma":0.18531944238835432,"theta":-0.009875006168270415,"vega":0.007697458672588206,"rho":-0.0024493800171180476,"breakevenPct":12.955436277703654},{"delta":0.35,"premium":0.6974833456698741,"strike":8.05206020231927,"iv":0.8051029607698001,"gamma":0.17952126819639774,"theta":-0.010602862077473475,"vega":0.007820824080927708,"rho":-0.002963154897124752,"breakevenPct":11.921235249707832},{"delta":0.4,"premium":0.9195410806809772,"strike":8.360473723168024,"iv":0.8489593634344931,"gamma":0.17372309400444116,"theta":-0.011330717986676536,"vega":0.00794418948926721,"rho":-0.003476929777131457,"breakevenPct":10.88703422171201},{"delta":0.45,"premium":1.14159881569208,"strike":8.668887244016778,"iv":0.8928157660991859,"gamma":0.16792491981248459,"theta":-0.012058573895879596,"vega":0.00806755489760671,"rho":-0.003990704657138161,"breakevenPct":9.852833193716188},{"delta":0.5,"premium":1.363656550703183,"strike":8.977300764865532,"iv":0.9366721687638786,"gamma":0.162126745620528,"theta":-0.012786429805082655,"vega":0.008190920305946212,"rho":-0.0045044795371448655,"breakevenPct":8.818632165720366},{"delta":0.55,"premium":1.5857142857142863,"strike":9.285714285714286,"iv":0.9805285714285716,"gamma":0.15632857142857143,"theta":-0.013514285714285715,"vega":0.008314285714285715,"rho":-0.005018254417151571,"breakevenPct":7.784431137724542},{"delta":0.6,"premium":1.8077720207253887,"strike":9.59412780656304,"iv":1.0243849740932642,"gamma":0.15053039723661485,"theta":-0.014242141623488774,"vega":0.008437651122625216,"rho":-0.0055320292971582745,"breakevenPct":6.750230109728721},{"delta":0.65,"premium":2.0298297557364915,"strike":9.902541327411793,"iv":1.0682413767579573,"gamma":0.14473222304465827,"theta":-0.014969997532691834,"vega":0.008561016530964718,"rho":-0.00604580417716498,"breakevenPct":5.7160290817328985},{"delta":0.7,"premium":2.776006155353763,"strike":10.719155484418897,"iv":1.1802625828303084,"gamma":0.12673879094191404,"theta":-0.015264203985907459,"vega":0.008119159856348597,"rho":-0.006986353669526477,"breakevenPct":4.872463124968448},{"delta":0.75,"premium":3.764319247976224,"strike":11.770552391464069,"iv":1.3237751308278352,"gamma":0.10311129231898135,"theta":-0.015358069462380353,"vega":0.007416177190191574,"rho":-0.008124068041279955,"breakevenPct":4.1169683414629334},{"delta":0.8,"premium":5.303388427680841,"strike":13.370804518041675,"iv":1.5266930677718504,"gamma":0.0782523771117423,"theta":-0.015600582051886745,"vega":0.006614100036327131,"rho":-0.009705098260765922,"breakevenPct":3.384238438792405}]}},"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"}}