{"symbol":"NXE","url":"https://intraalpha.com/companies/NXE","capturedAt":"2026-10-15T20:40:14.222Z","state":"ready","quote":{"symbol":"NXE","last_price":8.56,"prev_close":8.08,"regular_close":8.56,"change":0.48,"change_pct":5.9406,"regular_change":0.48,"regular_change_pct":5.9406,"extended_change":0,"extended_change_pct":0,"bid":8.4,"ask":8.61,"bid_size":100,"ask_size":200,"volume":8756174,"vwap":8.388657,"open":7.95,"high":8.61,"low":7.94,"close":8.56,"trade_count":40474,"last_trade_at":"2026-10-15T20:10:00.001680801Z","last_quote_at":"2026-10-15T20:00:05.496944106Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NXE","fetched_at":"2026-10-15T20:40:11.213168+00:00","name":"NexGen Energy Ltd.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"NexGen Energy Ltd., an exploration and development company, is engaged in the acquisition, exploration and evaluation and development of uranium properties in Canada. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5679187000,"ebitda":-108496000,"pe_ratio":null,"peg_ratio":0,"book_value":1.926,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0339,"return_on_equity_ttm":-0.177,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":16.29,"analyst_number":9,"beta":1.722,"fifty_two_week_high":13.96,"fifty_two_week_low":7.33,"fifty_day_ma":9.91,"two_hundred_day_ma":10.89,"shares_outstanding":670506000,"forward_pe":null,"price_to_sales":null,"price_to_book":4.913,"ev_to_revenue":null,"ev_to_ebitda":50.49},"bars":[{"c":8.92,"h":8.99,"l":8.92,"n":7,"o":8.99,"t":"2026-10-08T08:00:00Z","v":884,"vw":8.979823},{"c":8.9353,"h":8.9353,"l":8.9353,"n":1,"o":8.9353,"t":"2026-10-08T08:20:00Z","v":312,"vw":8.9353},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-08T08:45:00Z","v":247,"vw":9},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-08T10:30:00Z","v":5999,"vw":8.92},{"c":8.9,"h":8.91,"l":8.9,"n":7,"o":8.91,"t":"2026-10-08T10:40:00Z","v":471,"vw":8.903333},{"c":8.87,"h":8.9,"l":8.87,"n":16,"o":8.9,"t":"2026-10-08T11:05:00Z","v":881,"vw":8.881252},{"c":8.87,"h":8.89,"l":8.87,"n":12,"o":8.89,"t":"2026-10-08T11:45:00Z","v":2122,"vw":8.879197},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-08T11:50:00Z","v":1000,"vw":8.87},{"c":8.892,"h":8.892,"l":8.892,"n":2,"o":8.892,"t":"2026-10-08T12:10:00Z","v":111,"vw":8.892},{"c":8.8906,"h":8.8906,"l":8.8906,"n":1,"o":8.8906,"t":"2026-10-08T12:30:00Z","v":100,"vw":8.8906},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-08T12:35:00Z","v":180,"vw":8.89},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-08T13:00:00Z","v":234,"vw":8.92},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-08T13:05:00Z","v":432,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-08T13:15:00Z","v":730,"vw":8.95},{"c":8.8101,"h":8.92,"l":8.8,"n":699,"o":8.89,"t":"2026-10-08T13:30:00Z","v":152062,"vw":8.85548},{"c":8.75,"h":8.815,"l":8.74,"n":1050,"o":8.81,"t":"2026-10-08T13:35:00Z","v":215343,"vw":8.761995},{"c":8.82,"h":8.84,"l":8.74,"n":1241,"o":8.75,"t":"2026-10-08T13:40:00Z","v":202278,"vw":8.772454},{"c":8.865,"h":8.865,"l":8.82,"n":348,"o":8.82,"t":"2026-10-08T13:45:00Z","v":56889,"vw":8.843452},{"c":8.845,"h":8.865,"l":8.835,"n":209,"o":8.865,"t":"2026-10-08T13:50:00Z","v":43058,"vw":8.847259},{"c":8.83,"h":8.86,"l":8.83,"n":320,"o":8.85,"t":"2026-10-08T13:55:00Z","v":36980,"vw":8.842959},{"c":8.835,"h":8.85,"l":8.82,"n":388,"o":8.825,"t":"2026-10-08T14:00:00Z","v":56700,"vw":8.83503},{"c":8.845,"h":8.86,"l":8.82,"n":317,"o":8.835,"t":"2026-10-08T14:05:00Z","v":52969,"vw":8.837278},{"c":8.845,"h":8.87,"l":8.84,"n":300,"o":8.85,"t":"2026-10-08T14:10:00Z","v":43082,"vw":8.853998},{"c":8.875,"h":8.89,"l":8.845,"n":268,"o":8.85,"t":"2026-10-08T14:15:00Z","v":35666,"vw":8.86548},{"c":8.865,"h":8.875,"l":8.8508,"n":422,"o":8.87,"t":"2026-10-08T14:20:00Z","v":89555,"vw":8.867874},{"c":8.84,"h":8.88,"l":8.84,"n":398,"o":8.865,"t":"2026-10-08T14:25:00Z","v":65708,"vw":8.864615},{"c":8.85,"h":8.86,"l":8.83,"n":465,"o":8.84,"t":"2026-10-08T14:30:00Z","v":74561,"vw":8.840376},{"c":8.835,"h":8.855,"l":8.83,"n":309,"o":8.855,"t":"2026-10-08T14:35:00Z","v":49342,"vw":8.842457},{"c":8.825,"h":8.84,"l":8.81,"n":381,"o":8.835,"t":"2026-10-08T14:40:00Z","v":50269,"vw":8.822782},{"c":8.835,"h":8.845,"l":8.825,"n":244,"o":8.825,"t":"2026-10-08T14:45:00Z","v":39459,"vw":8.836568},{"c":8.83,"h":8.835,"l":8.815,"n":286,"o":8.835,"t":"2026-10-08T14:50:00Z","v":45904,"vw":8.824969},{"c":8.825,"h":8.84,"l":8.82,"n":216,"o":8.825,"t":"2026-10-08T14:55:00Z","v":41624,"vw":8.830954},{"c":8.775,"h":8.825,"l":8.77,"n":520,"o":8.825,"t":"2026-10-08T15:00:00Z","v":123888,"vw":8.784721},{"c":8.76,"h":8.79,"l":8.75,"n":365,"o":8.78,"t":"2026-10-08T15:05:00Z","v":79557,"vw":8.768935},{"c":8.725,"h":8.77,"l":8.7206,"n":405,"o":8.765,"t":"2026-10-08T15:10:00Z","v":146524,"vw":8.747135},{"c":8.755,"h":8.76,"l":8.71,"n":370,"o":8.725,"t":"2026-10-08T15:15:00Z","v":68219,"vw":8.728438},{"c":8.755,"h":8.77,"l":8.745,"n":310,"o":8.755,"t":"2026-10-08T15:20:00Z","v":68876,"vw":8.755975},{"c":8.735,"h":8.76,"l":8.735,"n":272,"o":8.755,"t":"2026-10-08T15:25:00Z","v":77166,"vw":8.750064},{"c":8.725,"h":8.735,"l":8.71,"n":609,"o":8.735,"t":"2026-10-08T15:30:00Z","v":157690,"vw":8.720158},{"c":8.7199,"h":8.73,"l":8.7083,"n":515,"o":8.725,"t":"2026-10-08T15:35:00Z","v":106572,"vw":8.714724},{"c":8.675,"h":8.72,"l":8.67,"n":923,"o":8.715,"t":"2026-10-08T15:40:00Z","v":226836,"vw":8.695116},{"c":8.675,"h":8.68,"l":8.655,"n":443,"o":8.675,"t":"2026-10-08T15:45:00Z","v":98396,"vw":8.668492},{"c":8.67,"h":8.7,"l":8.67,"n":334,"o":8.675,"t":"2026-10-08T15:50:00Z","v":69709,"vw":8.681724},{"c":8.6799,"h":8.6799,"l":8.65,"n":189,"o":8.675,"t":"2026-10-08T15:55:00Z","v":65431,"vw":8.664903},{"c":8.6821,"h":8.69,"l":8.67,"n":262,"o":8.675,"t":"2026-10-08T16:00:00Z","v":51463,"vw":8.679873},{"c":8.695,"h":8.695,"l":8.6628,"n":373,"o":8.68,"t":"2026-10-08T16:05:00Z","v":94592,"vw":8.678907},{"c":8.665,"h":8.6985,"l":8.665,"n":290,"o":8.695,"t":"2026-10-08T16:10:00Z","v":63322,"vw":8.685301},{"c":8.68,"h":8.755,"l":8.655,"n":686,"o":8.665,"t":"2026-10-08T16:15:00Z","v":165028,"vw":8.682933},{"c":8.67,"h":8.695,"l":8.665,"n":272,"o":8.675,"t":"2026-10-08T16:20:00Z","v":60140,"vw":8.678372},{"c":8.645,"h":8.68,"l":8.64,"n":279,"o":8.67,"t":"2026-10-08T16:25:00Z","v":60293,"vw":8.663089},{"c":8.64,"h":8.64,"l":8.625,"n":236,"o":8.64,"t":"2026-10-08T16:30:00Z","v":34584,"vw":8.634114},{"c":8.6102,"h":8.65,"l":8.59,"n":528,"o":8.635,"t":"2026-10-08T16:35:00Z","v":118087,"vw":8.604314},{"c":8.625,"h":8.64,"l":8.615,"n":214,"o":8.615,"t":"2026-10-08T16:40:00Z","v":36866,"vw":8.627012},{"c":8.59,"h":8.62,"l":8.59,"n":192,"o":8.62,"t":"2026-10-08T16:45:00Z","v":19054,"vw":8.609981},{"c":8.595,"h":8.61,"l":8.585,"n":332,"o":8.59,"t":"2026-10-08T16:50:00Z","v":51165,"vw":8.592472},{"c":8.605,"h":8.62,"l":8.595,"n":317,"o":8.595,"t":"2026-10-08T16:55:00Z","v":52003,"vw":8.602856},{"c":8.565,"h":8.605,"l":8.565,"n":373,"o":8.605,"t":"2026-10-08T17:00:00Z","v":67687,"vw":8.582938},{"c":8.585,"h":8.585,"l":8.56,"n":321,"o":8.5699,"t":"2026-10-08T17:05:00Z","v":59430,"vw":8.572828},{"c":8.615,"h":8.62,"l":8.5708,"n":211,"o":8.58,"t":"2026-10-08T17:10:00Z","v":24282,"vw":8.598949},{"c":8.59,"h":8.625,"l":8.58,"n":287,"o":8.615,"t":"2026-10-08T17:15:00Z","v":84585,"vw":8.590957},{"c":8.575,"h":8.595,"l":8.57,"n":332,"o":8.595,"t":"2026-10-08T17:20:00Z","v":65540,"vw":8.581123},{"c":8.56,"h":8.59,"l":8.54,"n":285,"o":8.58,"t":"2026-10-08T17:25:00Z","v":58776,"vw":8.560827},{"c":8.585,"h":8.6,"l":8.555,"n":235,"o":8.56,"t":"2026-10-08T17:30:00Z","v":42054,"vw":8.575269},{"c":8.5992,"h":8.5992,"l":8.57,"n":242,"o":8.585,"t":"2026-10-08T17:35:00Z","v":51785,"vw":8.583822},{"c":8.605,"h":8.62,"l":8.59,"n":328,"o":8.595,"t":"2026-10-08T17:40:00Z","v":50218,"vw":8.602522},{"c":8.57,"h":8.605,"l":8.57,"n":200,"o":8.605,"t":"2026-10-08T17:45:00Z","v":25119,"vw":8.591319},{"c":8.565,"h":8.57,"l":8.56,"n":177,"o":8.57,"t":"2026-10-08T17:50:00Z","v":24154,"vw":8.56533},{"c":8.578,"h":8.58,"l":8.5608,"n":246,"o":8.565,"t":"2026-10-08T17:55:00Z","v":33524,"vw":8.572185},{"c":8.575,"h":8.59,"l":8.575,"n":352,"o":8.575,"t":"2026-10-08T18:00:00Z","v":51764,"vw":8.579641},{"c":8.55,"h":8.575,"l":8.55,"n":210,"o":8.575,"t":"2026-10-08T18:05:00Z","v":40995,"vw":8.561167},{"c":8.55,"h":8.5599,"l":8.54,"n":173,"o":8.545,"t":"2026-10-08T18:10:00Z","v":25441,"vw":8.550747},{"c":8.58,"h":8.58,"l":8.555,"n":202,"o":8.555,"t":"2026-10-08T18:15:00Z","v":37859,"vw":8.565644},{"c":8.64,"h":8.64,"l":8.575,"n":460,"o":8.575,"t":"2026-10-08T18:20:00Z","v":69722,"vw":8.597134},{"c":8.605,"h":8.645,"l":8.6,"n":498,"o":8.64,"t":"2026-10-08T18:25:00Z","v":80294,"vw":8.622482},{"c":8.585,"h":8.605,"l":8.575,"n":288,"o":8.605,"t":"2026-10-08T18:30:00Z","v":34572,"vw":8.589496},{"c":8.59,"h":8.6,"l":8.575,"n":525,"o":8.585,"t":"2026-10-08T18:35:00Z","v":86889,"vw":8.587211},{"c":8.62,"h":8.62,"l":8.59,"n":514,"o":8.595,"t":"2026-10-08T18:40:00Z","v":124405,"vw":8.604356},{"c":8.615,"h":8.62,"l":8.6,"n":261,"o":8.6101,"t":"2026-10-08T18:45:00Z","v":61918,"vw":8.611777},{"c":8.6201,"h":8.63,"l":8.615,"n":218,"o":8.62,"t":"2026-10-08T18:50:00Z","v":72781,"vw":8.621391},{"c":8.625,"h":8.63,"l":8.615,"n":219,"o":8.625,"t":"2026-10-08T18:55:00Z","v":50045,"vw":8.624908},{"c":8.605,"h":8.625,"l":8.6,"n":346,"o":8.625,"t":"2026-10-08T19:00:00Z","v":75151,"vw":8.612623},{"c":8.585,"h":8.6198,"l":8.58,"n":595,"o":8.61,"t":"2026-10-08T19:05:00Z","v":283518,"vw":8.598086},{"c":8.595,"h":8.6,"l":8.585,"n":202,"o":8.585,"t":"2026-10-08T19:10:00Z","v":31632,"vw":8.590145},{"c":8.585,"h":8.5976,"l":8.58,"n":209,"o":8.595,"t":"2026-10-08T19:15:00Z","v":56563,"vw":8.588501},{"c":8.635,"h":8.64,"l":8.585,"n":372,"o":8.585,"t":"2026-10-08T19:20:00Z","v":71538,"vw":8.602289},{"c":8.62,"h":8.64,"l":8.605,"n":332,"o":8.64,"t":"2026-10-08T19:25:00Z","v":83923,"vw":8.625185},{"c":8.615,"h":8.62,"l":8.6,"n":503,"o":8.615,"t":"2026-10-08T19:30:00Z","v":79020,"vw":8.61506},{"c":8.63,"h":8.6392,"l":8.61,"n":454,"o":8.615,"t":"2026-10-08T19:35:00Z","v":57385,"vw":8.621274},{"c":8.6361,"h":8.64,"l":8.63,"n":321,"o":8.635,"t":"2026-10-08T19:40:00Z","v":51248,"vw":8.636279},{"c":8.645,"h":8.65,"l":8.63,"n":751,"o":8.64,"t":"2026-10-08T19:45:00Z","v":212929,"vw":8.638846},{"c":8.635,"h":8.65,"l":8.63,"n":638,"o":8.65,"t":"2026-10-08T19:50:00Z","v":119482,"vw":8.641561},{"c":8.67,"h":8.68,"l":8.6301,"n":2335,"o":8.635,"t":"2026-10-08T19:55:00Z","v":521440,"vw":8.664999},{"c":8.69,"h":8.69,"l":8.67,"n":29,"o":8.67,"t":"2026-10-08T20:00:00Z","v":363834,"vw":8.670008},{"c":8.7,"h":8.72,"l":8.68,"n":8,"o":8.68,"t":"2026-10-08T20:15:00Z","v":1875,"vw":8.68589},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-08T20:40:00Z","v":1000,"vw":8.77},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-08T21:10:00Z","v":564688,"vw":8.72},{"c":8.7277,"h":8.7277,"l":8.7277,"n":1,"o":8.7277,"t":"2026-10-08T22:05:00Z","v":100,"vw":8.7277},{"c":8.7205,"h":8.73,"l":8.7205,"n":2,"o":8.73,"t":"2026-10-08T23:35:00Z","v":226,"vw":8.724704},{"c":8.7,"h":8.72,"l":8.7,"n":22,"o":8.72,"t":"2026-10-08T23:40:00Z","v":3612,"vw":8.703578},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-08T23:45:00Z","v":1925,"vw":8.66},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-09T08:40:00Z","v":499,"vw":8.77},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-09T11:30:00Z","v":400,"vw":8.85},{"c":8.85,"h":8.85,"l":8.82,"n":4,"o":8.82,"t":"2026-10-09T11:35:00Z","v":1965,"vw":8.837303},{"c":8.8,"h":8.81,"l":8.79,"n":4,"o":8.79,"t":"2026-10-09T12:00:00Z","v":712,"vw":8.800702},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-09T12:25:00Z","v":203,"vw":8.81},{"c":8.8699,"h":8.8699,"l":8.835,"n":2,"o":8.835,"t":"2026-10-09T12:30:00Z","v":1100,"vw":8.838173},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-09T12:40:00Z","v":300,"vw":8.81},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-09T13:00:00Z","v":2500,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-09T13:10:00Z","v":1000,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-09T13:20:00Z","v":100,"vw":8.85},{"c":8.61,"h":8.79,"l":8.5847,"n":878,"o":8.77,"t":"2026-10-09T13:30:00Z","v":174456,"vw":8.703484},{"c":8.695,"h":8.7,"l":8.58,"n":614,"o":8.61,"t":"2026-10-09T13:35:00Z","v":70561,"vw":8.638859},{"c":8.675,"h":8.72,"l":8.675,"n":473,"o":8.695,"t":"2026-10-09T13:40:00Z","v":61145,"vw":8.692877},{"c":8.67,"h":8.675,"l":8.64,"n":431,"o":8.67,"t":"2026-10-09T13:45:00Z","v":55175,"vw":8.659276},{"c":8.675,"h":8.68,"l":8.655,"n":374,"o":8.665,"t":"2026-10-09T13:50:00Z","v":38646,"vw":8.667728},{"c":8.715,"h":8.725,"l":8.665,"n":530,"o":8.675,"t":"2026-10-09T13:55:00Z","v":66710,"vw":8.70062},{"c":8.73,"h":8.745,"l":8.7,"n":783,"o":8.715,"t":"2026-10-09T14:00:00Z","v":111965,"vw":8.716864},{"c":8.75,"h":8.77,"l":8.73,"n":287,"o":8.73,"t":"2026-10-09T14:05:00Z","v":34771,"vw":8.752344},{"c":8.725,"h":8.755,"l":8.725,"n":211,"o":8.745,"t":"2026-10-09T14:10:00Z","v":27306,"vw":8.742281},{"c":8.72,"h":8.74,"l":8.72,"n":229,"o":8.735,"t":"2026-10-09T14:15:00Z","v":26250,"vw":8.73152},{"c":8.725,"h":8.73,"l":8.71,"n":279,"o":8.724,"t":"2026-10-09T14:20:00Z","v":25562,"vw":8.722178},{"c":8.73,"h":8.75,"l":8.725,"n":325,"o":8.725,"t":"2026-10-09T14:25:00Z","v":32423,"vw":8.736616},{"c":8.725,"h":8.735,"l":8.72,"n":185,"o":8.725,"t":"2026-10-09T14:30:00Z","v":17356,"vw":8.726522},{"c":8.7242,"h":8.75,"l":8.7242,"n":707,"o":8.73,"t":"2026-10-09T14:35:00Z","v":137844,"vw":8.73582},{"c":8.775,"h":8.785,"l":8.73,"n":581,"o":8.73,"t":"2026-10-09T14:40:00Z","v":118596,"vw":8.764739},{"c":8.785,"h":8.79,"l":8.775,"n":157,"o":8.775,"t":"2026-10-09T14:45:00Z","v":12734,"vw":8.781211},{"c":8.815,"h":8.815,"l":8.79,"n":255,"o":8.79,"t":"2026-10-09T14:50:00Z","v":33832,"vw":8.804259},{"c":8.8001,"h":8.825,"l":8.8001,"n":217,"o":8.815,"t":"2026-10-09T14:55:00Z","v":40242,"vw":8.814875},{"c":8.85,"h":8.86,"l":8.805,"n":493,"o":8.81,"t":"2026-10-09T15:00:00Z","v":100486,"vw":8.841685},{"c":8.83,"h":8.85,"l":8.8128,"n":260,"o":8.845,"t":"2026-10-09T15:05:00Z","v":56013,"vw":8.831944},{"c":8.845,"h":8.85,"l":8.8208,"n":238,"o":8.8208,"t":"2026-10-09T15:10:00Z","v":50219,"vw":8.841401},{"c":8.8599,"h":8.865,"l":8.845,"n":251,"o":8.845,"t":"2026-10-09T15:15:00Z","v":48405,"vw":8.856713},{"c":8.88,"h":8.88,"l":8.86,"n":520,"o":8.86,"t":"2026-10-09T15:20:00Z","v":109523,"vw":8.869802},{"c":8.86,"h":8.88,"l":8.84,"n":431,"o":8.875,"t":"2026-10-09T15:25:00Z","v":109062,"vw":8.855385},{"c":8.85,"h":8.88,"l":8.835,"n":530,"o":8.855,"t":"2026-10-09T15:30:00Z","v":115322,"vw":8.859081},{"c":8.86,"h":8.86,"l":8.835,"n":256,"o":8.845,"t":"2026-10-09T15:35:00Z","v":62361,"vw":8.845971},{"c":8.85,"h":8.875,"l":8.845,"n":322,"o":8.855,"t":"2026-10-09T15:40:00Z","v":79759,"vw":8.859074},{"c":8.845,"h":8.86,"l":8.8401,"n":237,"o":8.845,"t":"2026-10-09T15:45:00Z","v":41585,"vw":8.851044},{"c":8.835,"h":8.85,"l":8.83,"n":256,"o":8.845,"t":"2026-10-09T15:50:00Z","v":43072,"vw":8.839935},{"c":8.815,"h":8.835,"l":8.81,"n":226,"o":8.835,"t":"2026-10-09T15:55:00Z","v":50401,"vw":8.822572},{"c":8.83,"h":8.83,"l":8.805,"n":229,"o":8.81,"t":"2026-10-09T16:00:00Z","v":48955,"vw":8.813311},{"c":8.82,"h":8.83,"l":8.815,"n":201,"o":8.83,"t":"2026-10-09T16:05:00Z","v":34067,"vw":8.822749},{"c":8.84,"h":8.84,"l":8.815,"n":250,"o":8.82,"t":"2026-10-09T16:10:00Z","v":31095,"vw":8.829444},{"c":8.83,"h":8.84,"l":8.815,"n":266,"o":8.835,"t":"2026-10-09T16:15:00Z","v":49097,"vw":8.824958},{"c":8.83,"h":8.83,"l":8.815,"n":165,"o":8.825,"t":"2026-10-09T16:20:00Z","v":25839,"vw":8.822486},{"c":8.835,"h":8.835,"l":8.825,"n":197,"o":8.83,"t":"2026-10-09T16:25:00Z","v":27797,"vw":8.831111},{"c":8.835,"h":8.84,"l":8.83,"n":156,"o":8.83,"t":"2026-10-09T16:30:00Z","v":26776,"vw":8.835424},{"c":8.845,"h":8.85,"l":8.835,"n":214,"o":8.835,"t":"2026-10-09T16:35:00Z","v":39019,"vw":8.842353},{"c":8.835,"h":8.845,"l":8.832,"n":237,"o":8.845,"t":"2026-10-09T16:40:00Z","v":34679,"vw":8.839188},{"c":8.845,"h":8.85,"l":8.84,"n":81,"o":8.84,"t":"2026-10-09T16:45:00Z","v":13384,"vw":8.842855},{"c":8.84,"h":8.845,"l":8.83,"n":299,"o":8.845,"t":"2026-10-09T16:50:00Z","v":34446,"vw":8.834633},{"c":8.835,"h":8.8399,"l":8.83,"n":113,"o":8.83,"t":"2026-10-09T16:55:00Z","v":11823,"vw":8.835616},{"c":8.845,"h":8.85,"l":8.83,"n":200,"o":8.835,"t":"2026-10-09T17:00:00Z","v":32123,"vw":8.839447},{"c":8.835,"h":8.845,"l":8.82,"n":677,"o":8.84,"t":"2026-10-09T17:05:00Z","v":200925,"vw":8.835304},{"c":8.84,"h":8.84,"l":8.82,"n":239,"o":8.8392,"t":"2026-10-09T17:10:00Z","v":33175,"vw":8.831676},{"c":8.85,"h":8.85,"l":8.83,"n":85,"o":8.835,"t":"2026-10-09T17:15:00Z","v":6254,"vw":8.839986},{"c":8.85,"h":8.85,"l":8.84,"n":109,"o":8.85,"t":"2026-10-09T17:20:00Z","v":5524,"vw":8.846073},{"c":8.845,"h":8.85,"l":8.83,"n":227,"o":8.845,"t":"2026-10-09T17:25:00Z","v":54752,"vw":8.840463},{"c":8.855,"h":8.86,"l":8.845,"n":144,"o":8.845,"t":"2026-10-09T17:30:00Z","v":18032,"vw":8.850065},{"c":8.86,"h":8.86,"l":8.8528,"n":96,"o":8.855,"t":"2026-10-09T17:35:00Z","v":5554,"vw":8.856013},{"c":8.865,"h":8.87,"l":8.8599,"n":143,"o":8.8599,"t":"2026-10-09T17:40:00Z","v":6856,"vw":8.865319},{"c":8.885,"h":8.89,"l":8.865,"n":323,"o":8.865,"t":"2026-10-09T17:45:00Z","v":35771,"vw":8.879049},{"c":8.895,"h":8.895,"l":8.87,"n":156,"o":8.88,"t":"2026-10-09T17:50:00Z","v":13358,"vw":8.883049},{"c":8.9092,"h":8.91,"l":8.895,"n":114,"o":8.895,"t":"2026-10-09T17:55:00Z","v":12922,"vw":8.90321},{"c":8.905,"h":8.915,"l":8.9,"n":274,"o":8.905,"t":"2026-10-09T18:00:00Z","v":66942,"vw":8.906395},{"c":8.93,"h":8.93,"l":8.9008,"n":184,"o":8.905,"t":"2026-10-09T18:05:00Z","v":48065,"vw":8.912325},{"c":8.94,"h":8.94,"l":8.915,"n":294,"o":8.925,"t":"2026-10-09T18:10:00Z","v":70327,"vw":8.926756},{"c":8.94,"h":8.95,"l":8.93,"n":407,"o":8.94,"t":"2026-10-09T18:15:00Z","v":111185,"vw":8.939475},{"c":8.8901,"h":8.95,"l":8.8901,"n":421,"o":8.94,"t":"2026-10-09T18:20:00Z","v":113056,"vw":8.927595},{"c":8.875,"h":8.895,"l":8.875,"n":122,"o":8.895,"t":"2026-10-09T18:25:00Z","v":13237,"vw":8.885582},{"c":8.87,"h":8.88,"l":8.8603,"n":148,"o":8.875,"t":"2026-10-09T18:30:00Z","v":23513,"vw":8.868042},{"c":8.865,"h":8.87,"l":8.865,"n":125,"o":8.865,"t":"2026-10-09T18:35:00Z","v":10033,"vw":8.867804},{"c":8.855,"h":8.87,"l":8.85,"n":207,"o":8.865,"t":"2026-10-09T18:40:00Z","v":54136,"vw":8.859092},{"c":8.875,"h":8.88,"l":8.845,"n":475,"o":8.85,"t":"2026-10-09T18:45:00Z","v":103184,"vw":8.858721},{"c":8.875,"h":8.89,"l":8.875,"n":221,"o":8.875,"t":"2026-10-09T18:50:00Z","v":32153,"vw":8.882046},{"c":8.86,"h":8.88,"l":8.85,"n":243,"o":8.875,"t":"2026-10-09T18:55:00Z","v":89111,"vw":8.871803},{"c":8.875,"h":8.88,"l":8.855,"n":224,"o":8.86,"t":"2026-10-09T19:00:00Z","v":32572,"vw":8.868948},{"c":8.87,"h":8.885,"l":8.84,"n":341,"o":8.875,"t":"2026-10-09T19:05:00Z","v":91462,"vw":8.858055},{"c":8.86,"h":8.87,"l":8.86,"n":116,"o":8.87,"t":"2026-10-09T19:10:00Z","v":11338,"vw":8.863051},{"c":8.86,"h":8.865,"l":8.85,"n":368,"o":8.86,"t":"2026-10-09T19:15:00Z","v":79357,"vw":8.856966},{"c":8.855,"h":8.865,"l":8.855,"n":198,"o":8.865,"t":"2026-10-09T19:20:00Z","v":18150,"vw":8.859144},{"c":8.855,"h":8.86,"l":8.84,"n":405,"o":8.85,"t":"2026-10-09T19:25:00Z","v":161428,"vw":8.853349},{"c":8.83,"h":8.86,"l":8.825,"n":579,"o":8.856,"t":"2026-10-09T19:30:00Z","v":95546,"vw":8.844377},{"c":8.815,"h":8.836,"l":8.805,"n":591,"o":8.835,"t":"2026-10-09T19:35:00Z","v":115846,"vw":8.8174},{"c":8.81,"h":8.826,"l":8.805,"n":721,"o":8.81,"t":"2026-10-09T19:40:00Z","v":155084,"vw":8.816506},{"c":8.795,"h":8.811,"l":8.79,"n":508,"o":8.811,"t":"2026-10-09T19:45:00Z","v":106794,"vw":8.800184},{"c":8.795,"h":8.805,"l":8.78,"n":844,"o":8.795,"t":"2026-10-09T19:50:00Z","v":214660,"vw":8.787982},{"c":8.76,"h":8.8,"l":8.76,"n":3163,"o":8.795,"t":"2026-10-09T19:55:00Z","v":813381,"vw":8.772815},{"c":8.75,"h":8.763,"l":8.75,"n":21,"o":8.76,"t":"2026-10-09T20:00:00Z","v":1757467,"vw":8.750018},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-09T20:10:00Z","v":264,"vw":8.9},{"c":8.9366,"h":8.9366,"l":8.9366,"n":1,"o":8.9366,"t":"2026-10-09T20:35:00Z","v":300,"vw":8.9366},{"c":8.7434,"h":8.7434,"l":8.7434,"n":1,"o":8.7434,"t":"2026-10-09T20:55:00Z","v":507,"vw":8.7434},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T21:25:00Z","v":170,"vw":8.8},{"c":8.9714,"h":8.9714,"l":8.9714,"n":1,"o":8.9714,"t":"2026-10-09T21:45:00Z","v":222,"vw":8.9714},{"c":8.8,"h":8.8,"l":8.8,"n":7,"o":8.8,"t":"2026-10-09T22:40:00Z","v":186,"vw":8.8},{"c":8.9,"h":8.97,"l":8.7104,"n":16,"o":8.97,"t":"2026-10-12T08:00:00Z","v":3697,"vw":8.782875},{"c":8.85,"h":8.9,"l":8.85,"n":3,"o":8.9,"t":"2026-10-12T08:05:00Z","v":650,"vw":8.858333},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T08:15:00Z","v":225,"vw":8.85},{"c":8.8,"h":8.81,"l":8.8,"n":3,"o":8.81,"t":"2026-10-12T10:15:00Z","v":356,"vw":8.803067},{"c":8.75,"h":8.89,"l":8.75,"n":5,"o":8.8,"t":"2026-10-12T11:00:00Z","v":3305,"vw":8.851538},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-12T11:15:00Z","v":250,"vw":8.7},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-12T11:20:00Z","v":250,"vw":8.73},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T13:00:00Z","v":156,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T13:25:00Z","v":100,"vw":8.8},{"c":8.61,"h":8.75,"l":8.59,"n":420,"o":8.73,"t":"2026-10-12T13:30:00Z","v":86513,"vw":8.67969},{"c":8.65,"h":8.65,"l":8.59,"n":422,"o":8.59,"t":"2026-10-12T13:35:00Z","v":47883,"vw":8.624612},{"c":8.675,"h":8.695,"l":8.65,"n":327,"o":8.655,"t":"2026-10-12T13:40:00Z","v":38932,"vw":8.673938},{"c":8.695,"h":8.715,"l":8.67,"n":352,"o":8.675,"t":"2026-10-12T13:45:00Z","v":42085,"vw":8.691916},{"c":8.69,"h":8.705,"l":8.685,"n":198,"o":8.69,"t":"2026-10-12T13:50:00Z","v":31003,"vw":8.693642},{"c":8.715,"h":8.72,"l":8.685,"n":173,"o":8.685,"t":"2026-10-12T13:55:00Z","v":19787,"vw":8.699913},{"c":8.715,"h":8.73,"l":8.7,"n":346,"o":8.71,"t":"2026-10-12T14:00:00Z","v":48304,"vw":8.708647},{"c":8.71,"h":8.725,"l":8.695,"n":305,"o":8.71,"t":"2026-10-12T14:05:00Z","v":38411,"vw":8.709243},{"c":8.735,"h":8.74,"l":8.71,"n":154,"o":8.71,"t":"2026-10-12T14:10:00Z","v":13610,"vw":8.726248},{"c":8.72,"h":8.74,"l":8.71,"n":179,"o":8.735,"t":"2026-10-12T14:15:00Z","v":12597,"vw":8.723586},{"c":8.705,"h":8.72,"l":8.705,"n":169,"o":8.72,"t":"2026-10-12T14:20:00Z","v":15147,"vw":8.71457},{"c":8.705,"h":8.715,"l":8.7,"n":185,"o":8.705,"t":"2026-10-12T14:25:00Z","v":15604,"vw":8.706664},{"c":8.715,"h":8.725,"l":8.71,"n":182,"o":8.71,"t":"2026-10-12T14:30:00Z","v":20507,"vw":8.716341},{"c":8.7,"h":8.72,"l":8.695,"n":203,"o":8.715,"t":"2026-10-12T14:35:00Z","v":23031,"vw":8.708231},{"c":8.6801,"h":8.7,"l":8.6801,"n":135,"o":8.695,"t":"2026-10-12T14:40:00Z","v":12559,"vw":8.69455},{"c":8.685,"h":8.695,"l":8.675,"n":170,"o":8.685,"t":"2026-10-12T14:45:00Z","v":18663,"vw":8.684162},{"c":8.69,"h":8.7,"l":8.68,"n":157,"o":8.68,"t":"2026-10-12T14:50:00Z","v":20446,"vw":8.692466},{"c":8.69,"h":8.705,"l":8.69,"n":232,"o":8.695,"t":"2026-10-12T14:55:00Z","v":25451,"vw":8.698493},{"c":8.71,"h":8.71,"l":8.685,"n":196,"o":8.69,"t":"2026-10-12T15:00:00Z","v":26121,"vw":8.699697},{"c":8.715,"h":8.72,"l":8.705,"n":179,"o":8.705,"t":"2026-10-12T15:05:00Z","v":20410,"vw":8.712311},{"c":8.725,"h":8.73,"l":8.715,"n":355,"o":8.72,"t":"2026-10-12T15:10:00Z","v":54893,"vw":8.719964},{"c":8.725,"h":8.73,"l":8.7209,"n":184,"o":8.725,"t":"2026-10-12T15:15:00Z","v":34605,"vw":8.727165},{"c":8.725,"h":8.725,"l":8.72,"n":129,"o":8.725,"t":"2026-10-12T15:20:00Z","v":13049,"vw":8.723496},{"c":8.725,"h":8.73,"l":8.725,"n":142,"o":8.725,"t":"2026-10-12T15:25:00Z","v":28477,"vw":8.725922},{"c":8.725,"h":8.73,"l":8.72,"n":147,"o":8.725,"t":"2026-10-12T15:30:00Z","v":16614,"vw":8.726058},{"c":8.72,"h":8.74,"l":8.72,"n":321,"o":8.725,"t":"2026-10-12T15:35:00Z","v":41305,"vw":8.729603},{"c":8.72,"h":8.74,"l":8.72,"n":183,"o":8.725,"t":"2026-10-12T15:40:00Z","v":21124,"vw":8.731003},{"c":8.735,"h":8.74,"l":8.715,"n":226,"o":8.7299,"t":"2026-10-12T15:45:00Z","v":26632,"vw":8.727912},{"c":8.735,"h":8.74,"l":8.735,"n":129,"o":8.735,"t":"2026-10-12T15:50:00Z","v":12816,"vw":8.735504},{"c":8.735,"h":8.74,"l":8.735,"n":114,"o":8.74,"t":"2026-10-12T15:55:00Z","v":8510,"vw":8.736622},{"c":8.735,"h":8.74,"l":8.735,"n":123,"o":8.735,"t":"2026-10-12T16:00:00Z","v":8167,"vw":8.735895},{"c":8.735,"h":8.745,"l":8.725,"n":287,"o":8.74,"t":"2026-10-12T16:05:00Z","v":35854,"vw":8.732421},{"c":8.72,"h":8.735,"l":8.715,"n":210,"o":8.7318,"t":"2026-10-12T16:10:00Z","v":20523,"vw":8.725433},{"c":8.725,"h":8.725,"l":8.72,"n":37,"o":8.725,"t":"2026-10-12T16:15:00Z","v":2086,"vw":8.723378},{"c":8.72,"h":8.73,"l":8.72,"n":105,"o":8.73,"t":"2026-10-12T16:20:00Z","v":10362,"vw":8.724448},{"c":8.73,"h":8.73,"l":8.72,"n":148,"o":8.73,"t":"2026-10-12T16:25:00Z","v":13948,"vw":8.726225},{"c":8.725,"h":8.73,"l":8.725,"n":163,"o":8.725,"t":"2026-10-12T16:30:00Z","v":13557,"vw":8.725953},{"c":8.725,"h":8.73,"l":8.7201,"n":54,"o":8.725,"t":"2026-10-12T16:35:00Z","v":5449,"vw":8.726022},{"c":8.725,"h":8.74,"l":8.725,"n":146,"o":8.725,"t":"2026-10-12T16:40:00Z","v":13423,"vw":8.729964},{"c":8.715,"h":8.72,"l":8.715,"n":126,"o":8.72,"t":"2026-10-12T16:45:00Z","v":11452,"vw":8.716427},{"c":8.695,"h":8.71,"l":8.695,"n":258,"o":8.71,"t":"2026-10-12T16:50:00Z","v":32620,"vw":8.703276},{"c":8.705,"h":8.71,"l":8.695,"n":121,"o":8.7,"t":"2026-10-12T16:55:00Z","v":12679,"vw":8.702117},{"c":8.705,"h":8.71,"l":8.705,"n":133,"o":8.705,"t":"2026-10-12T17:00:00Z","v":12472,"vw":8.705884},{"c":8.715,"h":8.715,"l":8.705,"n":137,"o":8.705,"t":"2026-10-12T17:05:00Z","v":13751,"vw":8.710185},{"c":8.725,"h":8.73,"l":8.72,"n":71,"o":8.72,"t":"2026-10-12T17:10:00Z","v":5355,"vw":8.721853},{"c":8.715,"h":8.725,"l":8.715,"n":63,"o":8.725,"t":"2026-10-12T17:15:00Z","v":5677,"vw":8.718609},{"c":8.71,"h":8.72,"l":8.71,"n":122,"o":8.715,"t":"2026-10-12T17:20:00Z","v":15102,"vw":8.712264},{"c":8.7,"h":8.715,"l":8.695,"n":230,"o":8.715,"t":"2026-10-12T17:25:00Z","v":18687,"vw":8.7042},{"c":8.705,"h":8.71,"l":8.705,"n":51,"o":8.705,"t":"2026-10-12T17:30:00Z","v":8617,"vw":8.705302},{"c":8.685,"h":8.7,"l":8.685,"n":160,"o":8.7,"t":"2026-10-12T17:35:00Z","v":21586,"vw":8.691143},{"c":8.67,"h":8.69,"l":8.67,"n":109,"o":8.6895,"t":"2026-10-12T17:40:00Z","v":8467,"vw":8.684103},{"c":8.66,"h":8.675,"l":8.655,"n":150,"o":8.675,"t":"2026-10-12T17:45:00Z","v":15130,"vw":8.666747},{"c":8.655,"h":8.66,"l":8.64,"n":155,"o":8.655,"t":"2026-10-12T17:50:00Z","v":16472,"vw":8.650339},{"c":8.655,"h":8.66,"l":8.65,"n":45,"o":8.655,"t":"2026-10-12T17:55:00Z","v":3304,"vw":8.655372},{"c":8.6599,"h":8.665,"l":8.6523,"n":228,"o":8.66,"t":"2026-10-12T18:00:00Z","v":32039,"vw":8.659607},{"c":8.66,"h":8.67,"l":8.65,"n":116,"o":8.655,"t":"2026-10-12T18:05:00Z","v":11452,"vw":8.660528},{"c":8.6601,"h":8.6799,"l":8.6601,"n":101,"o":8.665,"t":"2026-10-12T18:10:00Z","v":9250,"vw":8.67103},{"c":8.665,"h":8.665,"l":8.655,"n":85,"o":8.66,"t":"2026-10-12T18:15:00Z","v":13920,"vw":8.659668},{"c":8.645,"h":8.665,"l":8.645,"n":168,"o":8.665,"t":"2026-10-12T18:20:00Z","v":19907,"vw":8.654293},{"c":8.635,"h":8.645,"l":8.6301,"n":75,"o":8.645,"t":"2026-10-12T18:25:00Z","v":8341,"vw":8.637859},{"c":8.635,"h":8.64,"l":8.635,"n":51,"o":8.64,"t":"2026-10-12T18:30:00Z","v":2707,"vw":8.63829},{"c":8.635,"h":8.65,"l":8.635,"n":176,"o":8.64,"t":"2026-10-12T18:35:00Z","v":22101,"vw":8.641145},{"c":8.625,"h":8.64,"l":8.625,"n":151,"o":8.6399,"t":"2026-10-12T18:40:00Z","v":35092,"vw":8.633739},{"c":8.625,"h":8.63,"l":8.625,"n":88,"o":8.625,"t":"2026-10-12T18:45:00Z","v":5889,"vw":8.626408},{"c":8.62,"h":8.63,"l":8.62,"n":139,"o":8.62,"t":"2026-10-12T18:50:00Z","v":12295,"vw":8.622482},{"c":8.625,"h":8.63,"l":8.615,"n":180,"o":8.62,"t":"2026-10-12T18:55:00Z","v":20487,"vw":8.621358},{"c":8.635,"h":8.64,"l":8.615,"n":187,"o":8.625,"t":"2026-10-12T19:00:00Z","v":25380,"vw":8.627424},{"c":8.625,"h":8.6385,"l":8.62,"n":155,"o":8.6301,"t":"2026-10-12T19:05:00Z","v":24089,"vw":8.627092},{"c":8.625,"h":8.63,"l":8.62,"n":92,"o":8.625,"t":"2026-10-12T19:10:00Z","v":7779,"vw":8.625628},{"c":8.6285,"h":8.63,"l":8.62,"n":127,"o":8.6215,"t":"2026-10-12T19:15:00Z","v":11424,"vw":8.625773},{"c":8.625,"h":8.63,"l":8.62,"n":278,"o":8.63,"t":"2026-10-12T19:20:00Z","v":27430,"vw":8.62664},{"c":8.625,"h":8.63,"l":8.62,"n":149,"o":8.625,"t":"2026-10-12T19:25:00Z","v":16359,"vw":8.624789},{"c":8.635,"h":8.65,"l":8.62,"n":349,"o":8.62,"t":"2026-10-12T19:30:00Z","v":56448,"vw":8.638851},{"c":8.645,"h":8.65,"l":8.635,"n":122,"o":8.635,"t":"2026-10-12T19:35:00Z","v":16822,"vw":8.640952},{"c":8.585,"h":8.65,"l":8.58,"n":804,"o":8.645,"t":"2026-10-12T19:40:00Z","v":322967,"vw":8.630311},{"c":8.595,"h":8.6,"l":8.585,"n":258,"o":8.59,"t":"2026-10-12T19:45:00Z","v":41218,"vw":8.593494},{"c":8.61,"h":8.61,"l":8.59,"n":332,"o":8.595,"t":"2026-10-12T19:50:00Z","v":52937,"vw":8.59883},{"c":8.595,"h":8.61,"l":8.58,"n":1144,"o":8.605,"t":"2026-10-12T19:55:00Z","v":195363,"vw":8.598269},{"c":8.58,"h":8.58,"l":8.58,"n":10,"o":8.58,"t":"2026-10-12T20:00:00Z","v":237663,"vw":8.58},{"c":8.5591,"h":8.5591,"l":8.5591,"n":1,"o":8.5591,"t":"2026-10-12T20:50:00Z","v":1030,"vw":8.5591},{"c":8.67,"h":8.67,"l":8.67,"n":34,"o":8.67,"t":"2026-10-12T23:00:00Z","v":741,"vw":8.67},{"c":8.56,"h":8.57,"l":8.56,"n":53,"o":8.57,"t":"2026-10-13T10:45:00Z","v":1378,"vw":8.567026},{"c":8.79,"h":8.8926,"l":8.79,"n":3,"o":8.8926,"t":"2026-10-13T11:20:00Z","v":3000,"vw":8.8584},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-13T11:55:00Z","v":150,"vw":8.79},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-13T12:10:00Z","v":600,"vw":8.65},{"c":8.5701,"h":8.5701,"l":8.5701,"n":1,"o":8.5701,"t":"2026-10-13T12:20:00Z","v":3000,"vw":8.5701},{"c":8.6,"h":8.73,"l":8.55,"n":30,"o":8.73,"t":"2026-10-13T12:45:00Z","v":4616,"vw":8.604675},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T12:50:00Z","v":1000,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-13T13:05:00Z","v":1500,"vw":8.7},{"c":8.6745,"h":8.6745,"l":8.6745,"n":1,"o":8.6745,"t":"2026-10-13T13:10:00Z","v":600,"vw":8.6745},{"c":8.6987,"h":8.6987,"l":8.55,"n":2,"o":8.55,"t":"2026-10-13T13:15:00Z","v":750,"vw":8.60948},{"c":8.525,"h":8.56,"l":8.46,"n":1150,"o":8.51,"t":"2026-10-13T13:30:00Z","v":282066,"vw":8.511329},{"c":8.59,"h":8.605,"l":8.526,"n":606,"o":8.53,"t":"2026-10-13T13:35:00Z","v":113493,"vw":8.561837},{"c":8.585,"h":8.61,"l":8.575,"n":473,"o":8.6,"t":"2026-10-13T13:40:00Z","v":57178,"vw":8.594025},{"c":8.565,"h":8.605,"l":8.56,"n":459,"o":8.59,"t":"2026-10-13T13:45:00Z","v":55185,"vw":8.587272},{"c":8.51,"h":8.57,"l":8.51,"n":305,"o":8.57,"t":"2026-10-13T13:50:00Z","v":54894,"vw":8.540586},{"c":8.525,"h":8.53,"l":8.495,"n":290,"o":8.51,"t":"2026-10-13T13:55:00Z","v":54014,"vw":8.508805},{"c":8.55,"h":8.56,"l":8.5001,"n":579,"o":8.52,"t":"2026-10-13T14:00:00Z","v":117780,"vw":8.536867},{"c":8.555,"h":8.565,"l":8.53,"n":201,"o":8.55,"t":"2026-10-13T14:05:00Z","v":29546,"vw":8.546642},{"c":8.595,"h":8.595,"l":8.56,"n":200,"o":8.56,"t":"2026-10-13T14:10:00Z","v":28881,"vw":8.577658},{"c":8.59,"h":8.6,"l":8.56,"n":391,"o":8.595,"t":"2026-10-13T14:15:00Z","v":57796,"vw":8.573809},{"c":8.6,"h":8.625,"l":8.585,"n":479,"o":8.59,"t":"2026-10-13T14:20:00Z","v":109191,"vw":8.600918},{"c":8.585,"h":8.6,"l":8.5823,"n":125,"o":8.6,"t":"2026-10-13T14:25:00Z","v":14148,"vw":8.588966},{"c":8.555,"h":8.585,"l":8.54,"n":264,"o":8.585,"t":"2026-10-13T14:30:00Z","v":27018,"vw":8.5561},{"c":8.56,"h":8.57,"l":8.555,"n":259,"o":8.555,"t":"2026-10-13T14:35:00Z","v":27690,"vw":8.560896},{"c":8.55,"h":8.565,"l":8.54,"n":286,"o":8.56,"t":"2026-10-13T14:40:00Z","v":63898,"vw":8.546687},{"c":8.555,"h":8.555,"l":8.54,"n":139,"o":8.545,"t":"2026-10-13T14:45:00Z","v":20774,"vw":8.547979},{"c":8.545,"h":8.56,"l":8.54,"n":160,"o":8.56,"t":"2026-10-13T14:50:00Z","v":14796,"vw":8.551452},{"c":8.535,"h":8.545,"l":8.535,"n":214,"o":8.545,"t":"2026-10-13T14:55:00Z","v":20583,"vw":8.539324},{"c":8.535,"h":8.55,"l":8.53,"n":215,"o":8.5399,"t":"2026-10-13T15:00:00Z","v":36494,"vw":8.540496},{"c":8.545,"h":8.55,"l":8.54,"n":88,"o":8.54,"t":"2026-10-13T15:05:00Z","v":7859,"vw":8.542641},{"c":8.535,"h":8.555,"l":8.535,"n":151,"o":8.55,"t":"2026-10-13T15:10:00Z","v":30436,"vw":8.544689},{"c":8.505,"h":8.535,"l":8.495,"n":232,"o":8.535,"t":"2026-10-13T15:15:00Z","v":29941,"vw":8.517441},{"c":8.535,"h":8.54,"l":8.505,"n":224,"o":8.505,"t":"2026-10-13T15:20:00Z","v":56673,"vw":8.5243},{"c":8.48,"h":8.535,"l":8.48,"n":353,"o":8.535,"t":"2026-10-13T15:25:00Z","v":138787,"vw":8.510581},{"c":8.425,"h":8.48,"l":8.425,"n":261,"o":8.48,"t":"2026-10-13T15:30:00Z","v":67977,"vw":8.449806},{"c":8.42,"h":8.445,"l":8.42,"n":278,"o":8.425,"t":"2026-10-13T15:35:00Z","v":67975,"vw":8.426311},{"c":8.435,"h":8.435,"l":8.42,"n":89,"o":8.425,"t":"2026-10-13T15:40:00Z","v":14469,"vw":8.426333},{"c":8.445,"h":8.445,"l":8.41,"n":287,"o":8.435,"t":"2026-10-13T15:45:00Z","v":72229,"vw":8.423798},{"c":8.44,"h":8.45,"l":8.425,"n":277,"o":8.445,"t":"2026-10-13T15:50:00Z","v":61794,"vw":8.436947},{"c":8.4472,"h":8.45,"l":8.43,"n":178,"o":8.4492,"t":"2026-10-13T15:55:00Z","v":23759,"vw":8.441228},{"c":8.46,"h":8.465,"l":8.435,"n":235,"o":8.44,"t":"2026-10-13T16:00:00Z","v":27788,"vw":8.44845},{"c":8.445,"h":8.46,"l":8.44,"n":203,"o":8.455,"t":"2026-10-13T16:05:00Z","v":37871,"vw":8.447105},{"c":8.455,"h":8.47,"l":8.45,"n":163,"o":8.45,"t":"2026-10-13T16:10:00Z","v":18875,"vw":8.457671},{"c":8.43,"h":8.46,"l":8.43,"n":208,"o":8.46,"t":"2026-10-13T16:15:00Z","v":33931,"vw":8.443837},{"c":8.4399,"h":8.45,"l":8.435,"n":108,"o":8.435,"t":"2026-10-13T16:20:00Z","v":16189,"vw":8.439363},{"c":8.435,"h":8.435,"l":8.43,"n":79,"o":8.43,"t":"2026-10-13T16:25:00Z","v":14989,"vw":8.434034},{"c":8.455,"h":8.46,"l":8.435,"n":183,"o":8.435,"t":"2026-10-13T16:30:00Z","v":22137,"vw":8.447895},{"c":8.465,"h":8.47,"l":8.45,"n":153,"o":8.455,"t":"2026-10-13T16:35:00Z","v":13439,"vw":8.459574},{"c":8.47,"h":8.4792,"l":8.47,"n":142,"o":8.47,"t":"2026-10-13T16:40:00Z","v":11086,"vw":8.472803},{"c":8.48,"h":8.481,"l":8.47,"n":75,"o":8.47,"t":"2026-10-13T16:45:00Z","v":8060,"vw":8.476752},{"c":8.475,"h":8.475,"l":8.475,"n":32,"o":8.475,"t":"2026-10-13T16:50:00Z","v":5080,"vw":8.475},{"c":8.46,"h":8.475,"l":8.46,"n":109,"o":8.47,"t":"2026-10-13T16:55:00Z","v":16795,"vw":8.468017},{"c":8.4422,"h":8.46,"l":8.44,"n":99,"o":8.46,"t":"2026-10-13T17:00:00Z","v":10379,"vw":8.446407},{"c":8.445,"h":8.45,"l":8.44,"n":83,"o":8.44,"t":"2026-10-13T17:05:00Z","v":7045,"vw":8.444844},{"c":8.44,"h":8.4495,"l":8.43,"n":156,"o":8.445,"t":"2026-10-13T17:10:00Z","v":24925,"vw":8.438841},{"c":8.435,"h":8.445,"l":8.43,"n":129,"o":8.435,"t":"2026-10-13T17:15:00Z","v":14073,"vw":8.43845},{"c":8.445,"h":8.45,"l":8.435,"n":165,"o":8.4386,"t":"2026-10-13T17:20:00Z","v":14606,"vw":8.44161},{"c":8.445,"h":8.45,"l":8.44,"n":101,"o":8.4499,"t":"2026-10-13T17:25:00Z","v":6250,"vw":8.446376},{"c":8.4448,"h":8.46,"l":8.4448,"n":139,"o":8.45,"t":"2026-10-13T17:30:00Z","v":15238,"vw":8.453084},{"c":8.455,"h":8.46,"l":8.445,"n":94,"o":8.445,"t":"2026-10-13T17:35:00Z","v":6310,"vw":8.452244},{"c":8.455,"h":8.46,"l":8.445,"n":211,"o":8.4501,"t":"2026-10-13T17:40:00Z","v":29039,"vw":8.452703},{"c":8.46,"h":8.46,"l":8.455,"n":67,"o":8.455,"t":"2026-10-13T17:45:00Z","v":5870,"vw":8.456295},{"c":8.44,"h":8.455,"l":8.43,"n":234,"o":8.45,"t":"2026-10-13T17:50:00Z","v":38859,"vw":8.439528},{"c":8.4401,"h":8.45,"l":8.44,"n":95,"o":8.44,"t":"2026-10-13T17:55:00Z","v":10014,"vw":8.44154},{"c":8.475,"h":8.48,"l":8.45,"n":109,"o":8.45,"t":"2026-10-13T18:00:00Z","v":30257,"vw":8.456432},{"c":8.535,"h":8.54,"l":8.48,"n":241,"o":8.48,"t":"2026-10-13T18:05:00Z","v":44236,"vw":8.518391},{"c":8.496,"h":8.545,"l":8.495,"n":357,"o":8.5308,"t":"2026-10-13T18:10:00Z","v":83370,"vw":8.516421},{"c":8.485,"h":8.5,"l":8.48,"n":273,"o":8.49,"t":"2026-10-13T18:15:00Z","v":51485,"vw":8.492329},{"c":8.455,"h":8.485,"l":8.45,"n":275,"o":8.485,"t":"2026-10-13T18:20:00Z","v":42735,"vw":8.466988},{"c":8.465,"h":8.465,"l":8.45,"n":225,"o":8.455,"t":"2026-10-13T18:25:00Z","v":29604,"vw":8.457939},{"c":8.455,"h":8.47,"l":8.455,"n":129,"o":8.465,"t":"2026-10-13T18:30:00Z","v":9557,"vw":8.462088},{"c":8.455,"h":8.465,"l":8.45,"n":214,"o":8.4599,"t":"2026-10-13T18:35:00Z","v":32150,"vw":8.458121},{"c":8.465,"h":8.48,"l":8.455,"n":327,"o":8.455,"t":"2026-10-13T18:40:00Z","v":59329,"vw":8.466456},{"c":8.485,"h":8.49,"l":8.465,"n":205,"o":8.47,"t":"2026-10-13T18:45:00Z","v":49590,"vw":8.473077},{"c":8.5,"h":8.5,"l":8.485,"n":184,"o":8.49,"t":"2026-10-13T18:50:00Z","v":28774,"vw":8.495214},{"c":8.505,"h":8.51,"l":8.5,"n":257,"o":8.5,"t":"2026-10-13T18:55:00Z","v":38039,"vw":8.502767},{"c":8.505,"h":8.505,"l":8.4901,"n":244,"o":8.505,"t":"2026-10-13T19:00:00Z","v":58484,"vw":8.498793},{"c":8.515,"h":8.53,"l":8.505,"n":225,"o":8.505,"t":"2026-10-13T19:05:00Z","v":41979,"vw":8.517266},{"c":8.495,"h":8.5194,"l":8.4901,"n":195,"o":8.51,"t":"2026-10-13T19:10:00Z","v":29846,"vw":8.507799},{"c":8.51,"h":8.52,"l":8.485,"n":397,"o":8.495,"t":"2026-10-13T19:15:00Z","v":64314,"vw":8.497576},{"c":8.53,"h":8.53,"l":8.52,"n":159,"o":8.52,"t":"2026-10-13T19:20:00Z","v":22821,"vw":8.522189},{"c":8.515,"h":8.525,"l":8.515,"n":173,"o":8.52,"t":"2026-10-13T19:25:00Z","v":22792,"vw":8.522529},{"c":8.5252,"h":8.53,"l":8.505,"n":364,"o":8.515,"t":"2026-10-13T19:30:00Z","v":89045,"vw":8.513528},{"c":8.52,"h":8.53,"l":8.515,"n":198,"o":8.525,"t":"2026-10-13T19:35:00Z","v":31544,"vw":8.520018},{"c":8.515,"h":8.52,"l":8.505,"n":269,"o":8.52,"t":"2026-10-13T19:40:00Z","v":39713,"vw":8.51266},{"c":8.51,"h":8.52,"l":8.5,"n":403,"o":8.515,"t":"2026-10-13T19:45:00Z","v":87500,"vw":8.510736},{"c":8.49,"h":8.5199,"l":8.4807,"n":743,"o":8.515,"t":"2026-10-13T19:50:00Z","v":187304,"vw":8.500395},{"c":8.48,"h":8.5,"l":8.47,"n":1842,"o":8.49,"t":"2026-10-13T19:55:00Z","v":412104,"vw":8.484412},{"c":8.47,"h":8.48,"l":8.47,"n":21,"o":8.48,"t":"2026-10-13T20:00:00Z","v":398180,"vw":8.470221},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-13T20:35:00Z","v":577,"vw":8.53},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-13T20:55:00Z","v":3000,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T21:05:00Z","v":120,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-13T23:20:00Z","v":501,"vw":8.58},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-13T23:25:00Z","v":471,"vw":8.54},{"c":8.53,"h":8.53,"l":8.52,"n":15,"o":8.52,"t":"2026-10-13T23:30:00Z","v":1413,"vw":8.528402},{"c":8.52,"h":8.52,"l":8.51,"n":32,"o":8.51,"t":"2026-10-13T23:40:00Z","v":1317,"vw":8.517511},{"c":8.5,"h":8.51,"l":8.5,"n":11,"o":8.51,"t":"2026-10-13T23:50:00Z","v":657,"vw":8.505714},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-14T08:00:00Z","v":3150,"vw":8.5},{"c":8.7893,"h":8.7893,"l":8.7893,"n":1,"o":8.7893,"t":"2026-10-14T11:25:00Z","v":100,"vw":8.7893},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-14T11:40:00Z","v":126,"vw":8.76},{"c":8.62,"h":8.65,"l":8.615,"n":6,"o":8.615,"t":"2026-10-14T12:15:00Z","v":3800,"vw":8.629084},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T12:20:00Z","v":124,"vw":8.61},{"c":8.5782,"h":8.5782,"l":8.5782,"n":1,"o":8.5782,"t":"2026-10-14T12:25:00Z","v":100,"vw":8.5782},{"c":8.39,"h":8.47,"l":8.39,"n":25,"o":8.47,"t":"2026-10-14T12:30:00Z","v":1213,"vw":8.46115},{"c":8.36,"h":8.36,"l":8.35,"n":9,"o":8.35,"t":"2026-10-14T12:35:00Z","v":959,"vw":8.358897},{"c":8.52,"h":8.52,"l":8.36,"n":2,"o":8.36,"t":"2026-10-14T12:50:00Z","v":249,"vw":8.439036},{"c":8.33,"h":8.42,"l":8.33,"n":16,"o":8.42,"t":"2026-10-14T12:55:00Z","v":6466,"vw":8.360201},{"c":8.43,"h":8.43,"l":8.33,"n":7,"o":8.34,"t":"2026-10-14T13:00:00Z","v":2344,"vw":8.336147},{"c":8.34,"h":8.36,"l":8.33,"n":32,"o":8.35,"t":"2026-10-14T13:20:00Z","v":23648,"vw":8.342007},{"c":8.34,"h":8.34,"l":8.325,"n":268,"o":8.325,"t":"2026-10-14T13:25:00Z","v":13090,"vw":8.332563},{"c":8.265,"h":8.37,"l":8.26,"n":862,"o":8.3,"t":"2026-10-14T13:30:00Z","v":202004,"vw":8.314695},{"c":8.32,"h":8.33,"l":8.26,"n":334,"o":8.26,"t":"2026-10-14T13:35:00Z","v":47311,"vw":8.286885},{"c":8.35,"h":8.37,"l":8.315,"n":323,"o":8.315,"t":"2026-10-14T13:40:00Z","v":49954,"vw":8.349226},{"c":8.345,"h":8.365,"l":8.335,"n":286,"o":8.35,"t":"2026-10-14T13:45:00Z","v":38670,"vw":8.348033},{"c":8.265,"h":8.35,"l":8.265,"n":440,"o":8.35,"t":"2026-10-14T13:50:00Z","v":66645,"vw":8.319203},{"c":8.24,"h":8.2691,"l":8.235,"n":412,"o":8.261,"t":"2026-10-14T13:55:00Z","v":50296,"vw":8.250724},{"c":8.195,"h":8.24,"l":8.18,"n":527,"o":8.24,"t":"2026-10-14T14:00:00Z","v":103345,"vw":8.209266},{"c":8.24,"h":8.24,"l":8.18,"n":451,"o":8.195,"t":"2026-10-14T14:05:00Z","v":93494,"vw":8.211017},{"c":8.235,"h":8.245,"l":8.22,"n":288,"o":8.24,"t":"2026-10-14T14:10:00Z","v":42238,"vw":8.233849},{"c":8.225,"h":8.245,"l":8.225,"n":394,"o":8.24,"t":"2026-10-14T14:15:00Z","v":77367,"vw":8.235254},{"c":8.235,"h":8.245,"l":8.22,"n":515,"o":8.225,"t":"2026-10-14T14:20:00Z","v":109142,"vw":8.228288},{"c":8.2,"h":8.26,"l":8.2,"n":656,"o":8.235,"t":"2026-10-14T14:25:00Z","v":105689,"vw":8.241544},{"c":8.22,"h":8.23,"l":8.19,"n":1316,"o":8.2,"t":"2026-10-14T14:30:00Z","v":130957,"vw":8.210497},{"c":8.24,"h":8.24,"l":8.21,"n":628,"o":8.225,"t":"2026-10-14T14:35:00Z","v":56986,"vw":8.232248},{"c":8.215,"h":8.25,"l":8.21,"n":1595,"o":8.24,"t":"2026-10-14T14:40:00Z","v":219173,"vw":8.231399},{"c":8.205,"h":8.225,"l":8.2,"n":537,"o":8.215,"t":"2026-10-14T14:45:00Z","v":44447,"vw":8.211867},{"c":8.205,"h":8.21,"l":8.2,"n":356,"o":8.2,"t":"2026-10-14T14:50:00Z","v":20576,"vw":8.204612},{"c":8.215,"h":8.23,"l":8.2,"n":598,"o":8.2,"t":"2026-10-14T14:55:00Z","v":39569,"vw":8.213812},{"c":8.195,"h":8.215,"l":8.19,"n":405,"o":8.215,"t":"2026-10-14T15:00:00Z","v":54761,"vw":8.199539},{"c":8.175,"h":8.195,"l":8.15,"n":723,"o":8.195,"t":"2026-10-14T15:05:00Z","v":75191,"vw":8.164638},{"c":8.165,"h":8.18,"l":8.155,"n":535,"o":8.17,"t":"2026-10-14T15:10:00Z","v":56108,"vw":8.169816},{"c":8.2,"h":8.21,"l":8.1609,"n":802,"o":8.165,"t":"2026-10-14T15:15:00Z","v":86833,"vw":8.184282},{"c":8.195,"h":8.22,"l":8.19,"n":271,"o":8.205,"t":"2026-10-14T15:20:00Z","v":50280,"vw":8.202279},{"c":8.205,"h":8.215,"l":8.185,"n":269,"o":8.2,"t":"2026-10-14T15:25:00Z","v":43941,"vw":8.203816},{"c":8.21,"h":8.215,"l":8.2,"n":223,"o":8.205,"t":"2026-10-14T15:30:00Z","v":27066,"vw":8.207513},{"c":8.17,"h":8.205,"l":8.17,"n":228,"o":8.2,"t":"2026-10-14T15:35:00Z","v":27711,"vw":8.186674},{"c":8.125,"h":8.175,"l":8.125,"n":332,"o":8.175,"t":"2026-10-14T15:40:00Z","v":67923,"vw":8.143776},{"c":8.145,"h":8.145,"l":8.12,"n":305,"o":8.12,"t":"2026-10-14T15:45:00Z","v":48969,"vw":8.134283},{"c":8.165,"h":8.17,"l":8.14,"n":439,"o":8.145,"t":"2026-10-14T15:50:00Z","v":72090,"vw":8.153079},{"c":8.155,"h":8.165,"l":8.145,"n":312,"o":8.16,"t":"2026-10-14T15:55:00Z","v":35186,"vw":8.15337},{"c":8.135,"h":8.16,"l":8.13,"n":210,"o":8.15,"t":"2026-10-14T16:00:00Z","v":23168,"vw":8.14325},{"c":8.13,"h":8.1392,"l":8.125,"n":190,"o":8.13,"t":"2026-10-14T16:05:00Z","v":32151,"vw":8.13137},{"c":8.09,"h":8.135,"l":8.09,"n":291,"o":8.13,"t":"2026-10-14T16:10:00Z","v":51402,"vw":8.107303},{"c":8.06,"h":8.1,"l":8.06,"n":398,"o":8.095,"t":"2026-10-14T16:15:00Z","v":66688,"vw":8.07946},{"c":8.06,"h":8.07,"l":8.06,"n":137,"o":8.0699,"t":"2026-10-14T16:20:00Z","v":21111,"vw":8.064013},{"c":8.045,"h":8.0658,"l":8.04,"n":191,"o":8.065,"t":"2026-10-14T16:25:00Z","v":34211,"vw":8.052292},{"c":8.02,"h":8.04,"l":7.99,"n":912,"o":8.04,"t":"2026-10-14T16:30:00Z","v":245470,"vw":8.00672},{"c":8.005,"h":8.02,"l":7.99,"n":306,"o":8.02,"t":"2026-10-14T16:35:00Z","v":76210,"vw":8.005652},{"c":8.03,"h":8.035,"l":8.005,"n":1164,"o":8.005,"t":"2026-10-14T16:40:00Z","v":339022,"vw":8.015585},{"c":8.015,"h":8.045,"l":8.01,"n":505,"o":8.035,"t":"2026-10-14T16:45:00Z","v":104966,"vw":8.024759},{"c":7.98,"h":8.015,"l":7.98,"n":285,"o":8.015,"t":"2026-10-14T16:50:00Z","v":86317,"vw":7.997579},{"c":7.995,"h":8,"l":7.98,"n":409,"o":7.985,"t":"2026-10-14T16:55:00Z","v":78900,"vw":7.993306},{"c":7.99,"h":8.005,"l":7.99,"n":440,"o":7.995,"t":"2026-10-14T17:00:00Z","v":73706,"vw":7.998914},{"c":7.95,"h":7.989,"l":7.95,"n":253,"o":7.985,"t":"2026-10-14T17:05:00Z","v":62986,"vw":7.969422},{"c":8,"h":8.01,"l":7.95,"n":964,"o":7.955,"t":"2026-10-14T17:10:00Z","v":212455,"vw":7.9824},{"c":8.005,"h":8.01,"l":7.995,"n":523,"o":8,"t":"2026-10-14T17:15:00Z","v":119777,"vw":8.002128},{"c":8.005,"h":8.015,"l":8,"n":511,"o":8.005,"t":"2026-10-14T17:20:00Z","v":159106,"vw":8.005649},{"c":7.985,"h":8.01,"l":7.985,"n":142,"o":8.005,"t":"2026-10-14T17:25:00Z","v":14824,"vw":7.997443},{"c":7.9885,"h":8,"l":7.98,"n":217,"o":7.985,"t":"2026-10-14T17:30:00Z","v":32939,"vw":7.988881},{"c":7.975,"h":7.99,"l":7.97,"n":316,"o":7.985,"t":"2026-10-14T17:35:00Z","v":43270,"vw":7.982264},{"c":7.995,"h":8.005,"l":7.9708,"n":263,"o":7.9708,"t":"2026-10-14T17:40:00Z","v":90830,"vw":7.998},{"c":7.985,"h":8,"l":7.985,"n":239,"o":7.99,"t":"2026-10-14T17:45:00Z","v":30672,"vw":7.990642},{"c":7.96,"h":7.985,"l":7.955,"n":272,"o":7.985,"t":"2026-10-14T17:50:00Z","v":59223,"vw":7.970258},{"c":7.935,"h":7.96,"l":7.935,"n":236,"o":7.96,"t":"2026-10-14T17:55:00Z","v":76377,"vw":7.942192},{"c":7.935,"h":7.945,"l":7.9201,"n":282,"o":7.94,"t":"2026-10-14T18:00:00Z","v":35061,"vw":7.935698},{"c":7.93,"h":7.9499,"l":7.93,"n":177,"o":7.935,"t":"2026-10-14T18:05:00Z","v":26568,"vw":7.93914},{"c":7.95,"h":7.98,"l":7.9323,"n":889,"o":7.935,"t":"2026-10-14T18:10:00Z","v":204854,"vw":7.953343},{"c":7.9099,"h":7.95,"l":7.9,"n":254,"o":7.945,"t":"2026-10-14T18:15:00Z","v":61771,"vw":7.914356},{"c":7.895,"h":7.92,"l":7.89,"n":255,"o":7.9,"t":"2026-10-14T18:20:00Z","v":28126,"vw":7.906889},{"c":7.915,"h":7.92,"l":7.9,"n":219,"o":7.9,"t":"2026-10-14T18:25:00Z","v":22492,"vw":7.90945},{"c":7.88,"h":7.915,"l":7.88,"n":284,"o":7.91,"t":"2026-10-14T18:30:00Z","v":35049,"vw":7.900422},{"c":7.92,"h":7.93,"l":7.88,"n":483,"o":7.88,"t":"2026-10-14T18:35:00Z","v":119008,"vw":7.909706},{"c":7.93,"h":7.935,"l":7.91,"n":320,"o":7.918,"t":"2026-10-14T18:40:00Z","v":42502,"vw":7.924202},{"c":7.935,"h":7.945,"l":7.92,"n":255,"o":7.92,"t":"2026-10-14T18:45:00Z","v":41960,"vw":7.932968},{"c":7.985,"h":7.995,"l":7.935,"n":748,"o":7.94,"t":"2026-10-14T18:50:00Z","v":139995,"vw":7.972845},{"c":7.97,"h":7.99,"l":7.965,"n":424,"o":7.99,"t":"2026-10-14T18:55:00Z","v":105703,"vw":7.977373},{"c":7.95,"h":7.97,"l":7.9485,"n":610,"o":7.97,"t":"2026-10-14T19:00:00Z","v":252425,"vw":7.964141},{"c":7.9696,"h":7.975,"l":7.935,"n":431,"o":7.945,"t":"2026-10-14T19:05:00Z","v":87442,"vw":7.956537},{"c":7.97,"h":7.98,"l":7.965,"n":266,"o":7.97,"t":"2026-10-14T19:10:00Z","v":52322,"vw":7.973263},{"c":8.015,"h":8.03,"l":7.965,"n":1738,"o":7.97,"t":"2026-10-14T19:15:00Z","v":639280,"vw":8.001894},{"c":8.065,"h":8.07,"l":8.01,"n":679,"o":8.015,"t":"2026-10-14T19:20:00Z","v":165602,"vw":8.025268},{"c":8.07,"h":8.096,"l":8.045,"n":632,"o":8.065,"t":"2026-10-14T19:25:00Z","v":113400,"vw":8.072276},{"c":8.095,"h":8.115,"l":8.07,"n":595,"o":8.07,"t":"2026-10-14T19:30:00Z","v":112602,"vw":8.089043},{"c":8.085,"h":8.1,"l":8.08,"n":436,"o":8.0982,"t":"2026-10-14T19:35:00Z","v":77607,"vw":8.090662},{"c":8.1,"h":8.115,"l":8.09,"n":432,"o":8.09,"t":"2026-10-14T19:40:00Z","v":50936,"vw":8.104381},{"c":8.095,"h":8.12,"l":8.09,"n":607,"o":8.1,"t":"2026-10-14T19:45:00Z","v":108220,"vw":8.103812},{"c":8.075,"h":8.11,"l":8.0601,"n":772,"o":8.09,"t":"2026-10-14T19:50:00Z","v":138061,"vw":8.078575},{"c":8.07,"h":8.09,"l":8.05,"n":2699,"o":8.07,"t":"2026-10-14T19:55:00Z","v":410743,"vw":8.070433},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-14T20:00:00Z","v":341679,"vw":8.08},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-14T20:10:00Z","v":500,"vw":8.11},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-14T20:15:00Z","v":1063,"vw":8.08},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T20:50:00Z","v":650,"vw":8.15},{"c":8.11,"h":8.1481,"l":8.11,"n":9,"o":8.1481,"t":"2026-10-14T21:05:00Z","v":364,"vw":8.125688},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T21:25:00Z","v":2500,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T22:10:00Z","v":100,"vw":8.15},{"c":8.1488,"h":8.1488,"l":8.1488,"n":1,"o":8.1488,"t":"2026-10-14T22:15:00Z","v":175,"vw":8.1488},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-14T22:30:00Z","v":60000,"vw":8.15},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T22:50:00Z","v":151,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-14T23:30:00Z","v":100,"vw":8.02},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-14T23:45:00Z","v":1400,"vw":8.03},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T23:50:00Z","v":400,"vw":8.05},{"c":8.1,"h":8.11,"l":8,"n":32,"o":8.04,"t":"2026-10-15T08:00:00Z","v":9543,"vw":8.079162},{"c":7.92,"h":7.99,"l":7.92,"n":35,"o":7.99,"t":"2026-10-15T08:20:00Z","v":10015,"vw":7.941945},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T09:15:00Z","v":2017,"vw":8},{"c":7.97,"h":7.9997,"l":7.97,"n":6,"o":7.99,"t":"2026-10-15T11:00:00Z","v":1228,"vw":7.974142},{"c":8,"h":8,"l":7.9984,"n":2,"o":7.9984,"t":"2026-10-15T11:05:00Z","v":300,"vw":7.999467},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-15T11:10:00Z","v":860,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-15T11:15:00Z","v":226,"vw":7.94},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T11:45:00Z","v":200,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-10-15T11:55:00Z","v":231,"vw":7.97},{"c":7.95,"h":7.97,"l":7.95,"n":16,"o":7.97,"t":"2026-10-15T12:20:00Z","v":4058,"vw":7.961423},{"c":7.9386,"h":7.95,"l":7.9386,"n":2,"o":7.95,"t":"2026-10-15T12:25:00Z","v":1543,"vw":7.942612},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-15T12:30:00Z","v":250,"vw":7.95},{"c":7.965,"h":7.99,"l":7.965,"n":10,"o":7.965,"t":"2026-10-15T13:00:00Z","v":1601,"vw":7.977013},{"c":7.98,"h":8,"l":7.96,"n":19,"o":7.98,"t":"2026-10-15T13:10:00Z","v":1638,"vw":7.978307},{"c":7.96,"h":7.98,"l":7.96,"n":12,"o":7.98,"t":"2026-10-15T13:20:00Z","v":1913,"vw":7.970875},{"c":7.9,"h":7.96,"l":7.89,"n":64,"o":7.96,"t":"2026-10-15T13:25:00Z","v":8543,"vw":7.913371},{"c":8.005,"h":8.05,"l":7.94,"n":1913,"o":7.95,"t":"2026-10-15T13:30:00Z","v":502761,"vw":7.989644},{"c":8.13,"h":8.13,"l":7.995,"n":1440,"o":8.005,"t":"2026-10-15T13:35:00Z","v":256681,"vw":8.055019},{"c":8.07,"h":8.15,"l":8.07,"n":1097,"o":8.135,"t":"2026-10-15T13:40:00Z","v":184089,"vw":8.115946},{"c":8.02,"h":8.085,"l":8.015,"n":785,"o":8.07,"t":"2026-10-15T13:45:00Z","v":143867,"vw":8.051661},{"c":8.01,"h":8.04,"l":8,"n":918,"o":8.025,"t":"2026-10-15T13:50:00Z","v":140668,"vw":8.018838},{"c":8.005,"h":8.04,"l":7.981,"n":767,"o":8.02,"t":"2026-10-15T13:55:00Z","v":152015,"vw":8.005893},{"c":8.135,"h":8.135,"l":8,"n":779,"o":8.005,"t":"2026-10-15T14:00:00Z","v":116851,"vw":8.069209},{"c":8.145,"h":8.15,"l":8.1,"n":588,"o":8.14,"t":"2026-10-15T14:05:00Z","v":93011,"vw":8.127309},{"c":8.175,"h":8.185,"l":8.13,"n":670,"o":8.15,"t":"2026-10-15T14:10:00Z","v":87072,"vw":8.15331},{"c":8.28,"h":8.29,"l":8.18,"n":1907,"o":8.18,"t":"2026-10-15T14:15:00Z","v":362407,"vw":8.243252},{"c":8.325,"h":8.335,"l":8.27,"n":1038,"o":8.28,"t":"2026-10-15T14:20:00Z","v":232901,"vw":8.300968},{"c":8.34,"h":8.38,"l":8.33,"n":1049,"o":8.33,"t":"2026-10-15T14:25:00Z","v":216335,"vw":8.357673},{"c":8.4,"h":8.405,"l":8.315,"n":1002,"o":8.34,"t":"2026-10-15T14:30:00Z","v":227719,"vw":8.355592},{"c":8.395,"h":8.418,"l":8.38,"n":1039,"o":8.4,"t":"2026-10-15T14:35:00Z","v":272077,"vw":8.398415},{"c":8.42,"h":8.44,"l":8.38,"n":877,"o":8.4,"t":"2026-10-15T14:40:00Z","v":223765,"vw":8.416797},{"c":8.4,"h":8.425,"l":8.385,"n":612,"o":8.415,"t":"2026-10-15T14:45:00Z","v":109495,"vw":8.404138},{"c":8.44,"h":8.47,"l":8.4,"n":709,"o":8.4,"t":"2026-10-15T14:50:00Z","v":209219,"vw":8.433445},{"c":8.475,"h":8.5,"l":8.445,"n":505,"o":8.45,"t":"2026-10-15T14:55:00Z","v":109391,"vw":8.469577},{"c":8.53,"h":8.535,"l":8.479,"n":612,"o":8.479,"t":"2026-10-15T15:00:00Z","v":155228,"vw":8.510823},{"c":8.52,"h":8.535,"l":8.485,"n":787,"o":8.535,"t":"2026-10-15T15:05:00Z","v":178509,"vw":8.513122},{"c":8.575,"h":8.58,"l":8.5,"n":511,"o":8.525,"t":"2026-10-15T15:10:00Z","v":111263,"vw":8.544387},{"c":8.58,"h":8.6,"l":8.565,"n":648,"o":8.575,"t":"2026-10-15T15:15:00Z","v":135685,"vw":8.584016},{"c":8.595,"h":8.61,"l":8.585,"n":666,"o":8.59,"t":"2026-10-15T15:20:00Z","v":113430,"vw":8.594251},{"c":8.555,"h":8.595,"l":8.55,"n":572,"o":8.595,"t":"2026-10-15T15:25:00Z","v":118320,"vw":8.570999},{"c":8.57,"h":8.58,"l":8.55,"n":516,"o":8.555,"t":"2026-10-15T15:30:00Z","v":146443,"vw":8.564219},{"c":8.58,"h":8.59,"l":8.56,"n":391,"o":8.565,"t":"2026-10-15T15:35:00Z","v":105491,"vw":8.576465},{"c":8.56,"h":8.59,"l":8.555,"n":371,"o":8.575,"t":"2026-10-15T15:40:00Z","v":51579,"vw":8.573961},{"c":8.53,"h":8.56,"l":8.52,"n":451,"o":8.56,"t":"2026-10-15T15:45:00Z","v":70474,"vw":8.534991},{"c":8.495,"h":8.535,"l":8.49,"n":345,"o":8.53,"t":"2026-10-15T15:50:00Z","v":90678,"vw":8.515404},{"c":8.5,"h":8.525,"l":8.49,"n":418,"o":8.495,"t":"2026-10-15T15:55:00Z","v":99429,"vw":8.510985},{"c":8.46,"h":8.5,"l":8.46,"n":267,"o":8.5,"t":"2026-10-15T16:00:00Z","v":34708,"vw":8.473403},{"c":8.455,"h":8.48,"l":8.45,"n":398,"o":8.465,"t":"2026-10-15T16:05:00Z","v":80563,"vw":8.463741},{"c":8.45,"h":8.455,"l":8.4315,"n":410,"o":8.45,"t":"2026-10-15T16:10:00Z","v":71169,"vw":8.445007},{"c":8.46,"h":8.47,"l":8.45,"n":201,"o":8.46,"t":"2026-10-15T16:15:00Z","v":38063,"vw":8.459386},{"c":8.42,"h":8.47,"l":8.42,"n":344,"o":8.455,"t":"2026-10-15T16:20:00Z","v":58290,"vw":8.444442},{"c":8.44,"h":8.44,"l":8.41,"n":252,"o":8.42,"t":"2026-10-15T16:25:00Z","v":34564,"vw":8.421159},{"c":8.41,"h":8.45,"l":8.41,"n":464,"o":8.435,"t":"2026-10-15T16:30:00Z","v":104648,"vw":8.439865},{"c":8.44,"h":8.47,"l":8.41,"n":817,"o":8.41,"t":"2026-10-15T16:35:00Z","v":196734,"vw":8.446017},{"c":8.435,"h":8.435,"l":8.425,"n":282,"o":8.435,"t":"2026-10-15T16:40:00Z","v":32388,"vw":8.430148},{"c":8.41,"h":8.44,"l":8.41,"n":213,"o":8.435,"t":"2026-10-15T16:45:00Z","v":31076,"vw":8.423402},{"c":8.415,"h":8.4199,"l":8.4,"n":303,"o":8.41,"t":"2026-10-15T16:50:00Z","v":33589,"vw":8.409855},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-10-15T16:55:00Z","v":204,"vw":8.42},{"c":8.415,"h":8.42,"l":8.41,"n":147,"o":8.415,"t":"2026-10-15T18:10:00Z","v":11749,"vw":8.41473},{"c":8.415,"h":8.425,"l":8.41,"n":218,"o":8.415,"t":"2026-10-15T18:15:00Z","v":25513,"vw":8.417043},{"c":8.4,"h":8.415,"l":8.4,"n":286,"o":8.41,"t":"2026-10-15T18:20:00Z","v":40287,"vw":8.408055},{"c":8.41,"h":8.415,"l":8.4,"n":175,"o":8.405,"t":"2026-10-15T18:25:00Z","v":17709,"vw":8.406789},{"c":8.46,"h":8.48,"l":8.405,"n":553,"o":8.4115,"t":"2026-10-15T18:30:00Z","v":117332,"vw":8.44389},{"c":8.435,"h":8.46,"l":8.425,"n":607,"o":8.46,"t":"2026-10-15T18:35:00Z","v":171112,"vw":8.441297},{"c":8.45,"h":8.47,"l":8.43,"n":285,"o":8.43,"t":"2026-10-15T18:40:00Z","v":36789,"vw":8.447705},{"c":8.435,"h":8.455,"l":8.42,"n":528,"o":8.455,"t":"2026-10-15T18:45:00Z","v":74561,"vw":8.440675},{"c":8.425,"h":8.435,"l":8.42,"n":185,"o":8.435,"t":"2026-10-15T18:50:00Z","v":11230,"vw":8.429546},{"c":8.435,"h":8.44,"l":8.425,"n":318,"o":8.425,"t":"2026-10-15T18:55:00Z","v":30191,"vw":8.432234},{"c":8.46,"h":8.49,"l":8.434,"n":690,"o":8.44,"t":"2026-10-15T19:00:00Z","v":143783,"vw":8.468518},{"c":8.46,"h":8.465,"l":8.45,"n":279,"o":8.46,"t":"2026-10-15T19:05:00Z","v":35143,"vw":8.453601},{"c":8.505,"h":8.505,"l":8.455,"n":345,"o":8.455,"t":"2026-10-15T19:10:00Z","v":75453,"vw":8.484531},{"c":8.505,"h":8.52,"l":8.5,"n":612,"o":8.51,"t":"2026-10-15T19:15:00Z","v":140736,"vw":8.511325},{"c":8.515,"h":8.52,"l":8.505,"n":280,"o":8.505,"t":"2026-10-15T19:20:00Z","v":43869,"vw":8.512195},{"c":8.48,"h":8.52,"l":8.48,"n":338,"o":8.51,"t":"2026-10-15T19:25:00Z","v":59096,"vw":8.500717},{"c":8.49,"h":8.49,"l":8.47,"n":505,"o":8.48,"t":"2026-10-15T19:30:00Z","v":74454,"vw":8.480553},{"c":8.52,"h":8.52,"l":8.48,"n":461,"o":8.485,"t":"2026-10-15T19:35:00Z","v":64755,"vw":8.495895},{"c":8.535,"h":8.54,"l":8.505,"n":672,"o":8.515,"t":"2026-10-15T19:40:00Z","v":162875,"vw":8.512499},{"c":8.57,"h":8.58,"l":8.535,"n":864,"o":8.54,"t":"2026-10-15T19:45:00Z","v":242198,"vw":8.558506},{"c":8.565,"h":8.58,"l":8.555,"n":926,"o":8.57,"t":"2026-10-15T19:50:00Z","v":214778,"vw":8.567944},{"c":8.56,"h":8.57,"l":8.54,"n":2903,"o":8.5695,"t":"2026-10-15T19:55:00Z","v":624476,"vw":8.549026},{"c":8.56,"h":8.56,"l":8.56,"n":18,"o":8.56,"t":"2026-10-15T20:00:00Z","v":558580,"vw":8.56}],"history":[{"c":7.3,"h":7.315,"l":7.08,"n":12206,"o":7.1,"t":"2024-10-14T04:00:00Z","v":3892495,"vw":7.253182},{"c":7.27,"h":7.28,"l":7.03,"n":13414,"o":7.22,"t":"2024-10-15T04:00:00Z","v":4566159,"vw":7.167706},{"c":8.03,"h":8.0592,"l":7.43,"n":41572,"o":7.57,"t":"2024-10-16T04:00:00Z","v":11799090,"vw":7.820217},{"c":8.11,"h":8.31,"l":8.03,"n":25983,"o":8.04,"t":"2024-10-17T04:00:00Z","v":8162404,"vw":8.197652},{"c":8.33,"h":8.34,"l":8.01,"n":33428,"o":8.15,"t":"2024-10-18T04:00:00Z","v":6668011,"vw":8.242404},{"c":7.95,"h":8.45,"l":7.8918,"n":29115,"o":8.36,"t":"2024-10-21T04:00:00Z","v":9785718,"vw":8.031678},{"c":7.9,"h":7.97,"l":7.66,"n":17152,"o":7.87,"t":"2024-10-22T04:00:00Z","v":4308974,"vw":7.824049},{"c":7.54,"h":7.83,"l":7.415,"n":17401,"o":7.8,"t":"2024-10-23T04:00:00Z","v":4512252,"vw":7.55004},{"c":7.57,"h":7.67,"l":7.44,"n":12146,"o":7.66,"t":"2024-10-24T04:00:00Z","v":2977360,"vw":7.533305},{"c":7.53,"h":7.655,"l":7.4744,"n":14035,"o":7.6,"t":"2024-10-25T04:00:00Z","v":3212822,"vw":7.557204},{"c":7.61,"h":7.6688,"l":7.39,"n":11207,"o":7.41,"t":"2024-10-28T04:00:00Z","v":3233739,"vw":7.562497},{"c":7.5,"h":7.63,"l":7.42,"n":15395,"o":7.62,"t":"2024-10-29T04:00:00Z","v":4651777,"vw":7.510276},{"c":7.4,"h":7.545,"l":7.34,"n":11285,"o":7.5,"t":"2024-10-30T04:00:00Z","v":3014984,"vw":7.429253},{"c":7.36,"h":7.435,"l":7.22,"n":14981,"o":7.38,"t":"2024-10-31T04:00:00Z","v":4648860,"vw":7.340285},{"c":7.23,"h":7.47,"l":7.18,"n":15558,"o":7.45,"t":"2024-11-01T04:00:00Z","v":4685433,"vw":7.284879},{"c":7.16,"h":7.25,"l":6.96,"n":19226,"o":7.12,"t":"2024-11-04T05:00:00Z","v":4898995,"vw":7.117236},{"c":7.11,"h":7.2655,"l":7.09,"n":12124,"o":7.18,"t":"2024-11-05T05:00:00Z","v":4553871,"vw":7.143888},{"c":7.08,"h":7.39,"l":6.98,"n":19747,"o":7.26,"t":"2024-11-06T05:00:00Z","v":8825306,"vw":7.084246},{"c":7.39,"h":7.48,"l":7.065,"n":24044,"o":7.1,"t":"2024-11-07T05:00:00Z","v":7737136,"vw":7.333996},{"c":7.38,"h":7.45,"l":7.21,"n":27430,"o":7.45,"t":"2024-11-08T05:00:00Z","v":9093309,"vw":7.282585},{"c":7.25,"h":7.37,"l":7,"n":18757,"o":7.37,"t":"2024-11-11T05:00:00Z","v":6395505,"vw":7.122356},{"c":7.6,"h":7.66,"l":7.15,"n":30451,"o":7.19,"t":"2024-11-12T05:00:00Z","v":8444346,"vw":7.424881},{"c":7.33,"h":7.815,"l":7.26,"n":21115,"o":7.65,"t":"2024-11-13T05:00:00Z","v":7635771,"vw":7.414058},{"c":7.38,"h":7.47,"l":7.17,"n":17803,"o":7.34,"t":"2024-11-14T05:00:00Z","v":6297602,"vw":7.340319},{"c":7.38,"h":7.79,"l":7.2703,"n":32821,"o":7.38,"t":"2024-11-15T05:00:00Z","v":9910662,"vw":7.514342},{"c":7.92,"h":8.09,"l":7.56,"n":31081,"o":7.56,"t":"2024-11-18T05:00:00Z","v":9973888,"vw":7.928855},{"c":8.47,"h":8.57,"l":8.01,"n":58530,"o":8.11,"t":"2024-11-19T05:00:00Z","v":15688399,"vw":8.445486},{"c":8.33,"h":8.57,"l":8.25,"n":25697,"o":8.5,"t":"2024-11-20T05:00:00Z","v":8109205,"vw":8.414585},{"c":8.73,"h":8.75,"l":8.38,"n":24194,"o":8.45,"t":"2024-11-21T05:00:00Z","v":7814819,"vw":8.60978},{"c":8.88,"h":8.96,"l":8.625,"n":32845,"o":8.87,"t":"2024-11-22T05:00:00Z","v":10732874,"vw":8.826745},{"c":8.39,"h":8.9,"l":8.3,"n":20547,"o":8.85,"t":"2024-11-25T05:00:00Z","v":6116713,"vw":8.471066},{"c":8.31,"h":8.495,"l":8.18,"n":13323,"o":8.34,"t":"2024-11-26T05:00:00Z","v":4676730,"vw":8.360774},{"c":8.31,"h":8.47,"l":8.28,"n":13442,"o":8.36,"t":"2024-11-27T05:00:00Z","v":3754136,"vw":8.334198},{"c":8.44,"h":8.67,"l":8.36,"n":9709,"o":8.43,"t":"2024-11-29T05:00:00Z","v":3822198,"vw":8.520441},{"c":8.22,"h":8.53,"l":8.09,"n":18514,"o":8.41,"t":"2024-12-02T05:00:00Z","v":7277381,"vw":8.210485},{"c":8.12,"h":8.27,"l":8,"n":14746,"o":8.24,"t":"2024-12-03T05:00:00Z","v":5204264,"vw":8.147735},{"c":8.33,"h":8.58,"l":8.155,"n":28035,"o":8.45,"t":"2024-12-04T05:00:00Z","v":9309945,"vw":8.317174},{"c":8.47,"h":8.6,"l":8.205,"n":20443,"o":8.33,"t":"2024-12-05T05:00:00Z","v":6175019,"vw":8.438281},{"c":8.37,"h":8.55,"l":8.28,"n":11650,"o":8.525,"t":"2024-12-06T05:00:00Z","v":4551717,"vw":8.36195},{"c":7.98,"h":8.53,"l":7.97,"n":18960,"o":8.5,"t":"2024-12-09T05:00:00Z","v":5028967,"vw":8.08766},{"c":7.99,"h":8.02,"l":7.84,"n":15268,"o":7.96,"t":"2024-12-10T05:00:00Z","v":4467285,"vw":7.943242},{"c":8.09,"h":8.1366,"l":7.82,"n":15576,"o":7.96,"t":"2024-12-11T05:00:00Z","v":5381448,"vw":8.029837},{"c":7.79,"h":8.03,"l":7.75,"n":17762,"o":7.96,"t":"2024-12-12T05:00:00Z","v":8019957,"vw":7.854179},{"c":7.5,"h":7.844,"l":7.49,"n":16023,"o":7.79,"t":"2024-12-13T05:00:00Z","v":6386697,"vw":7.583858},{"c":7.38,"h":7.5,"l":7.32,"n":17072,"o":7.46,"t":"2024-12-16T05:00:00Z","v":4334310,"vw":7.403465},{"c":7.27,"h":7.29,"l":7.09,"n":15602,"o":7.28,"t":"2024-12-17T05:00:00Z","v":5687302,"vw":7.199917},{"c":6.98,"h":7.46,"l":6.98,"n":15563,"o":7.26,"t":"2024-12-18T05:00:00Z","v":5843079,"vw":7.247409},{"c":6.98,"h":7.145,"l":6.965,"n":16984,"o":7.08,"t":"2024-12-19T05:00:00Z","v":5974111,"vw":7.025699},{"c":6.96,"h":7.11,"l":6.83,"n":22253,"o":6.9,"t":"2024-12-20T05:00:00Z","v":11084012,"vw":6.999693},{"c":7,"h":7.05,"l":6.87,"n":15449,"o":6.96,"t":"2024-12-23T05:00:00Z","v":6892493,"vw":6.975171},{"c":6.91,"h":6.99,"l":6.82,"n":7432,"o":6.99,"t":"2024-12-24T05:00:00Z","v":3282580,"vw":6.906893},{"c":6.86,"h":6.975,"l":6.83,"n":8069,"o":6.94,"t":"2024-12-26T05:00:00Z","v":1666329,"vw":6.885069},{"c":6.83,"h":6.87,"l":6.71,"n":12533,"o":6.85,"t":"2024-12-27T05:00:00Z","v":5465785,"vw":6.793504},{"c":6.68,"h":6.8,"l":6.63,"n":21735,"o":6.75,"t":"2024-12-30T05:00:00Z","v":9255752,"vw":6.706944},{"c":6.6,"h":6.7,"l":6.51,"n":30328,"o":6.7,"t":"2024-12-31T05:00:00Z","v":10083656,"vw":6.586271},{"c":7.29,"h":7.475,"l":6.72,"n":34343,"o":6.77,"t":"2025-01-02T05:00:00Z","v":12225377,"vw":7.294438},{"c":7.44,"h":7.465,"l":7.15,"n":33965,"o":7.3,"t":"2025-01-03T05:00:00Z","v":8916366,"vw":7.333168},{"c":7.45,"h":7.715,"l":7.45,"n":23456,"o":7.58,"t":"2025-01-06T05:00:00Z","v":5421267,"vw":7.55536},{"c":7.04,"h":7.57,"l":7.04,"n":17100,"o":7.5,"t":"2025-01-07T05:00:00Z","v":8204540,"vw":7.247732},{"c":6.92,"h":7.02,"l":6.72,"n":16240,"o":7.01,"t":"2025-01-08T05:00:00Z","v":6375141,"vw":6.831495},{"c":6.78,"h":6.97,"l":6.75,"n":13270,"o":6.97,"t":"2025-01-10T05:00:00Z","v":5723734,"vw":6.840009},{"c":6.7,"h":6.88,"l":6.605,"n":14383,"o":6.69,"t":"2025-01-13T05:00:00Z","v":6336734,"vw":6.676662},{"c":6.71,"h":6.92,"l":6.67,"n":10846,"o":6.76,"t":"2025-01-14T05:00:00Z","v":6279958,"vw":6.796481},{"c":6.88,"h":6.98,"l":6.71,"n":12031,"o":6.91,"t":"2025-01-15T05:00:00Z","v":5268185,"vw":6.879586},{"c":6.72,"h":6.97,"l":6.67,"n":15731,"o":6.88,"t":"2025-01-16T05:00:00Z","v":7304151,"vw":6.73257},{"c":6.87,"h":6.96,"l":6.635,"n":16786,"o":6.7,"t":"2025-01-17T05:00:00Z","v":8539865,"vw":6.857441},{"c":7.2,"h":7.26,"l":6.87,"n":19481,"o":6.93,"t":"2025-01-21T05:00:00Z","v":8956858,"vw":7.114608},{"c":7.49,"h":7.69,"l":7.15,"n":34945,"o":7.26,"t":"2025-01-22T05:00:00Z","v":12211009,"vw":7.45312},{"c":7.43,"h":7.57,"l":7.33,"n":22535,"o":7.45,"t":"2025-01-23T05:00:00Z","v":7868469,"vw":7.433467},{"c":7.24,"h":7.67,"l":7.19,"n":23953,"o":7.51,"t":"2025-01-24T05:00:00Z","v":8550196,"vw":7.296041},{"c":6.09,"h":6.79,"l":6.0701,"n":39428,"o":6.79,"t":"2025-01-27T05:00:00Z","v":16145131,"vw":6.344864},{"c":6.32,"h":6.44,"l":6.1,"n":28921,"o":6.33,"t":"2025-01-28T05:00:00Z","v":9757551,"vw":6.298066},{"c":6.72,"h":6.87,"l":6.3,"n":28829,"o":6.3,"t":"2025-01-29T05:00:00Z","v":12123334,"vw":6.677788},{"c":6.79,"h":6.985,"l":6.7,"n":25692,"o":6.8,"t":"2025-01-30T05:00:00Z","v":11960528,"vw":6.841233},{"c":6.56,"h":6.9,"l":6.51,"n":19208,"o":6.83,"t":"2025-01-31T05:00:00Z","v":7916439,"vw":6.694073},{"c":6.33,"h":6.52,"l":6.18,"n":20930,"o":6.31,"t":"2025-02-03T05:00:00Z","v":9212424,"vw":6.412073},{"c":6.68,"h":6.7276,"l":6.42,"n":14208,"o":6.42,"t":"2025-02-04T05:00:00Z","v":7325243,"vw":6.620978},{"c":6.56,"h":6.76,"l":6.49,"n":17596,"o":6.68,"t":"2025-02-05T05:00:00Z","v":7997169,"vw":6.555174},{"c":6.45,"h":6.68,"l":6.385,"n":14419,"o":6.65,"t":"2025-02-06T05:00:00Z","v":8129214,"vw":6.481595},{"c":6.53,"h":6.72,"l":6.435,"n":16334,"o":6.48,"t":"2025-02-07T05:00:00Z","v":5799935,"vw":6.54144},{"c":6.51,"h":6.74,"l":6.5,"n":12749,"o":6.62,"t":"2025-02-10T05:00:00Z","v":4825695,"vw":6.573942},{"c":6.31,"h":6.5235,"l":6.3015,"n":15895,"o":6.48,"t":"2025-02-11T05:00:00Z","v":5930444,"vw":6.384329},{"c":6.44,"h":6.52,"l":6.21,"n":19469,"o":6.23,"t":"2025-02-12T05:00:00Z","v":7412317,"vw":6.40932},{"c":6.49,"h":6.5,"l":6.33,"n":19529,"o":6.42,"t":"2025-02-13T05:00:00Z","v":6735172,"vw":6.43238},{"c":6.07,"h":6.5,"l":6,"n":26494,"o":6.46,"t":"2025-02-14T05:00:00Z","v":10292828,"vw":6.143403},{"c":6.15,"h":6.21,"l":6.03,"n":19230,"o":6.09,"t":"2025-02-18T05:00:00Z","v":6689000,"vw":6.146171},{"c":5.92,"h":6.1,"l":5.815,"n":27939,"o":6.1,"t":"2025-02-19T05:00:00Z","v":11584105,"vw":5.904674},{"c":5.89,"h":6.01,"l":5.83,"n":17620,"o":5.93,"t":"2025-02-20T05:00:00Z","v":9472809,"vw":5.910756},{"c":5.59,"h":5.91,"l":5.56,"n":21766,"o":5.9,"t":"2025-02-21T05:00:00Z","v":10104221,"vw":5.683881},{"c":5.53,"h":5.64,"l":5.46,"n":24912,"o":5.61,"t":"2025-02-24T05:00:00Z","v":11512878,"vw":5.553728},{"c":5.34,"h":5.51,"l":5.3,"n":29082,"o":5.48,"t":"2025-02-25T05:00:00Z","v":13422088,"vw":5.359972},{"c":5.4,"h":5.64,"l":5.36,"n":23202,"o":5.41,"t":"2025-02-26T05:00:00Z","v":12519932,"vw":5.502909},{"c":5.22,"h":5.62,"l":5.21,"n":20963,"o":5.51,"t":"2025-02-27T05:00:00Z","v":12342511,"vw":5.370194},{"c":5.29,"h":5.31,"l":5.1,"n":22867,"o":5.18,"t":"2025-02-28T05:00:00Z","v":13212247,"vw":5.222159},{"c":4.77,"h":5.35,"l":4.77,"n":28527,"o":5.35,"t":"2025-03-03T05:00:00Z","v":16055591,"vw":4.957644},{"c":4.78,"h":4.87,"l":4.58,"n":41551,"o":4.79,"t":"2025-03-04T05:00:00Z","v":18175605,"vw":4.735945},{"c":4.95,"h":5.02,"l":4.87,"n":20559,"o":4.89,"t":"2025-03-05T05:00:00Z","v":9673997,"vw":4.95668},{"c":4.93,"h":5.085,"l":4.84,"n":20468,"o":4.86,"t":"2025-03-06T05:00:00Z","v":10186420,"vw":4.983188},{"c":4.85,"h":4.95,"l":4.77,"n":18660,"o":4.9,"t":"2025-03-07T05:00:00Z","v":7819762,"vw":4.868471},{"c":4.55,"h":4.76,"l":4.44,"n":21588,"o":4.72,"t":"2025-03-10T04:00:00Z","v":13148506,"vw":4.559535},{"c":4.74,"h":4.82,"l":4.505,"n":22841,"o":4.53,"t":"2025-03-11T04:00:00Z","v":12835854,"vw":4.670181},{"c":4.81,"h":4.93,"l":4.785,"n":22527,"o":4.84,"t":"2025-03-12T04:00:00Z","v":11041648,"vw":4.847209},{"c":4.69,"h":4.82,"l":4.6301,"n":19865,"o":4.76,"t":"2025-03-13T04:00:00Z","v":8308968,"vw":4.718078},{"c":4.69,"h":4.8,"l":4.63,"n":23151,"o":4.79,"t":"2025-03-14T04:00:00Z","v":7868044,"vw":4.688531},{"c":4.82,"h":4.85,"l":4.66,"n":27869,"o":4.7,"t":"2025-03-17T04:00:00Z","v":9788423,"vw":4.765467},{"c":4.82,"h":4.86,"l":4.68,"n":18790,"o":4.84,"t":"2025-03-18T04:00:00Z","v":9266881,"vw":4.78153},{"c":4.95,"h":4.97,"l":4.83,"n":20313,"o":4.83,"t":"2025-03-19T04:00:00Z","v":8535480,"vw":4.916206},{"c":5.04,"h":5.09,"l":4.85,"n":25389,"o":4.9,"t":"2025-03-20T04:00:00Z","v":11183697,"vw":5.02458},{"c":4.92,"h":5.04,"l":4.86,"n":25998,"o":4.98,"t":"2025-03-21T04:00:00Z","v":17916498,"vw":4.922746},{"c":5.17,"h":5.28,"l":4.97,"n":29154,"o":5.11,"t":"2025-03-24T04:00:00Z","v":16041375,"vw":5.174591},{"c":4.97,"h":5.23,"l":4.91,"n":16863,"o":5.21,"t":"2025-03-25T04:00:00Z","v":7429081,"vw":4.998199},{"c":4.94,"h":5.04,"l":4.895,"n":17441,"o":5.01,"t":"2025-03-26T04:00:00Z","v":7523406,"vw":4.956105},{"c":4.82,"h":4.97,"l":4.77,"n":11874,"o":4.92,"t":"2025-03-27T04:00:00Z","v":6130853,"vw":4.845622},{"c":4.55,"h":4.86,"l":4.53,"n":16086,"o":4.8,"t":"2025-03-28T04:00:00Z","v":8882460,"vw":4.636798},{"c":4.49,"h":4.545,"l":4.3,"n":21404,"o":4.41,"t":"2025-03-31T04:00:00Z","v":11362249,"vw":4.450241},{"c":4.59,"h":4.59,"l":4.42,"n":21000,"o":4.49,"t":"2025-04-01T04:00:00Z","v":10676506,"vw":4.53064},{"c":4.63,"h":4.6699,"l":4.49,"n":16578,"o":4.49,"t":"2025-04-02T04:00:00Z","v":7343254,"vw":4.59764},{"c":4.49,"h":4.59,"l":4.36,"n":25775,"o":4.48,"t":"2025-04-03T04:00:00Z","v":12448613,"vw":4.489692},{"c":4.18,"h":4.345,"l":4.04,"n":35530,"o":4.26,"t":"2025-04-04T04:00:00Z","v":16023484,"vw":4.173126},{"c":4.1,"h":4.42,"l":3.91,"n":28253,"o":3.95,"t":"2025-04-07T04:00:00Z","v":12987955,"vw":4.112089},{"c":4.06,"h":4.4,"l":4.01,"n":26004,"o":4.31,"t":"2025-04-08T04:00:00Z","v":14545573,"vw":4.141945},{"c":4.61,"h":4.66,"l":4.04,"n":28513,"o":4.09,"t":"2025-04-09T04:00:00Z","v":16393902,"vw":4.332945},{"c":4.41,"h":4.56,"l":4.28,"n":28032,"o":4.54,"t":"2025-04-10T04:00:00Z","v":18474578,"vw":4.407766},{"c":4.64,"h":4.69,"l":4.45,"n":20021,"o":4.45,"t":"2025-04-11T04:00:00Z","v":10894150,"vw":4.607379},{"c":4.61,"h":4.81,"l":4.55,"n":13041,"o":4.73,"t":"2025-04-14T04:00:00Z","v":5899386,"vw":4.645032},{"c":4.54,"h":4.65,"l":4.5101,"n":11241,"o":4.6,"t":"2025-04-15T04:00:00Z","v":5013355,"vw":4.572155},{"c":4.67,"h":4.81,"l":4.51,"n":22463,"o":4.51,"t":"2025-04-16T04:00:00Z","v":13692759,"vw":4.676483},{"c":4.74,"h":4.8,"l":4.63,"n":13435,"o":4.68,"t":"2025-04-17T04:00:00Z","v":6635642,"vw":4.703991},{"c":4.48,"h":4.75,"l":4.39,"n":14432,"o":4.74,"t":"2025-04-21T04:00:00Z","v":5965639,"vw":4.490062},{"c":4.6,"h":4.695,"l":4.555,"n":13758,"o":4.58,"t":"2025-04-22T04:00:00Z","v":6313618,"vw":4.624333},{"c":4.94,"h":4.99,"l":4.79,"n":22643,"o":4.84,"t":"2025-04-23T04:00:00Z","v":10299856,"vw":4.908917},{"c":5.12,"h":5.17,"l":4.95,"n":14940,"o":4.975,"t":"2025-04-24T04:00:00Z","v":7832128,"vw":5.083192},{"c":5.1,"h":5.115,"l":5,"n":12215,"o":5,"t":"2025-04-25T04:00:00Z","v":7137230,"vw":5.069542},{"c":5.3,"h":5.35,"l":5.05,"n":17739,"o":5.1,"t":"2025-04-28T04:00:00Z","v":8806504,"vw":5.19626},{"c":5.27,"h":5.475,"l":5.23,"n":16582,"o":5.31,"t":"2025-04-29T04:00:00Z","v":8123140,"vw":5.306207},{"c":5.23,"h":5.27,"l":5.06,"n":16154,"o":5.1,"t":"2025-04-30T04:00:00Z","v":7967740,"vw":5.204406},{"c":5.28,"h":5.43,"l":5.1612,"n":20800,"o":5.34,"t":"2025-05-01T04:00:00Z","v":10812479,"vw":5.279747},{"c":5.33,"h":5.49,"l":5.28,"n":21095,"o":5.37,"t":"2025-05-02T04:00:00Z","v":11155633,"vw":5.356923},{"c":5.24,"h":5.32,"l":5.16,"n":15808,"o":5.26,"t":"2025-05-05T04:00:00Z","v":8144126,"vw":5.251531},{"c":5.39,"h":5.52,"l":5.16,"n":18120,"o":5.17,"t":"2025-05-06T04:00:00Z","v":10367026,"vw":5.333504},{"c":5.6,"h":5.68,"l":5.39,"n":26445,"o":5.39,"t":"2025-05-07T04:00:00Z","v":15824913,"vw":5.578959},{"c":5.55,"h":5.86,"l":5.51,"n":21556,"o":5.8,"t":"2025-05-08T04:00:00Z","v":7134991,"vw":5.595293},{"c":5.73,"h":5.75,"l":5.53,"n":19557,"o":5.59,"t":"2025-05-09T04:00:00Z","v":8340019,"vw":5.672311},{"c":5.71,"h":5.96,"l":5.6,"n":21954,"o":5.92,"t":"2025-05-12T04:00:00Z","v":9619959,"vw":5.683261},{"c":5.7,"h":5.765,"l":5.61,"n":17869,"o":5.66,"t":"2025-05-13T04:00:00Z","v":6172909,"vw":5.697772},{"c":5.59,"h":5.655,"l":5.52,"n":22698,"o":5.65,"t":"2025-05-14T04:00:00Z","v":9310851,"vw":5.594417},{"c":5.62,"h":5.63,"l":5.39,"n":20382,"o":5.57,"t":"2025-05-15T04:00:00Z","v":8378641,"vw":5.543562},{"c":5.46,"h":5.615,"l":5.43,"n":19967,"o":5.6,"t":"2025-05-16T04:00:00Z","v":9969686,"vw":5.477681},{"c":5.37,"h":5.4399,"l":5.29,"n":10128,"o":5.34,"t":"2025-05-19T04:00:00Z","v":3166290,"vw":5.377412},{"c":5.41,"h":5.46,"l":5.305,"n":13369,"o":5.37,"t":"2025-05-20T04:00:00Z","v":5838335,"vw":5.39538},{"c":5.47,"h":5.62,"l":5.36,"n":12886,"o":5.41,"t":"2025-05-21T04:00:00Z","v":4411799,"vw":5.526435},{"c":5.44,"h":5.495,"l":5.345,"n":15970,"o":5.44,"t":"2025-05-22T04:00:00Z","v":6435265,"vw":5.425976},{"c":6.24,"h":6.2899,"l":5.74,"n":49995,"o":5.81,"t":"2025-05-23T04:00:00Z","v":21185058,"vw":6.122991},{"c":6.34,"h":6.6,"l":6.23,"n":34045,"o":6.55,"t":"2025-05-27T04:00:00Z","v":14352585,"vw":6.360575},{"c":6.41,"h":6.54,"l":6.31,"n":19776,"o":6.34,"t":"2025-05-28T04:00:00Z","v":8130384,"vw":6.457401},{"c":6.2,"h":6.465,"l":6.14,"n":26363,"o":6.43,"t":"2025-05-29T04:00:00Z","v":7483876,"vw":6.22664},{"c":6.18,"h":6.2,"l":6.0135,"n":22421,"o":6.15,"t":"2025-05-30T04:00:00Z","v":11988261,"vw":6.126787},{"c":6.02,"h":6.26,"l":5.98,"n":18266,"o":6.21,"t":"2025-06-02T04:00:00Z","v":6729505,"vw":6.046852},{"c":6.37,"h":6.46,"l":6.18,"n":34114,"o":6.27,"t":"2025-06-03T04:00:00Z","v":15782573,"vw":6.37191},{"c":6.4,"h":6.45,"l":6.27,"n":21452,"o":6.4,"t":"2025-06-04T04:00:00Z","v":9289831,"vw":6.385909},{"c":6.3,"h":6.45,"l":6.26,"n":17441,"o":6.43,"t":"2025-06-05T04:00:00Z","v":5662256,"vw":6.334925},{"c":6.4,"h":6.42,"l":6.2,"n":19916,"o":6.29,"t":"2025-06-06T04:00:00Z","v":6950391,"vw":6.313928},{"c":6.55,"h":6.79,"l":6.465,"n":43056,"o":6.58,"t":"2025-06-09T04:00:00Z","v":18092345,"vw":6.630599},{"c":6.36,"h":6.6176,"l":6.26,"n":20186,"o":6.6,"t":"2025-06-10T04:00:00Z","v":8638521,"vw":6.356872},{"c":6.64,"h":6.82,"l":6.36,"n":25254,"o":6.4,"t":"2025-06-11T04:00:00Z","v":11906931,"vw":6.63224},{"c":6.69,"h":6.735,"l":6.61,"n":18125,"o":6.61,"t":"2025-06-12T04:00:00Z","v":7223401,"vw":6.671724},{"c":6.63,"h":6.7352,"l":6.425,"n":20348,"o":6.6,"t":"2025-06-13T04:00:00Z","v":9206857,"vw":6.601971},{"c":6.99,"h":7.25,"l":6.855,"n":40279,"o":6.88,"t":"2025-06-16T04:00:00Z","v":15316059,"vw":7.097372},{"c":6.89,"h":7.05,"l":6.83,"n":24505,"o":6.98,"t":"2025-06-17T04:00:00Z","v":12749320,"vw":6.896761},{"c":6.84,"h":6.94,"l":6.75,"n":26161,"o":6.9,"t":"2025-06-18T04:00:00Z","v":10010941,"vw":6.833033},{"c":6.6,"h":6.85,"l":6.5702,"n":29908,"o":6.82,"t":"2025-06-20T04:00:00Z","v":14016073,"vw":6.630134},{"c":6.68,"h":6.83,"l":6.53,"n":27298,"o":6.56,"t":"2025-06-23T04:00:00Z","v":9344200,"vw":6.693929},{"c":6.77,"h":6.86,"l":6.64,"n":25439,"o":6.69,"t":"2025-06-24T04:00:00Z","v":10028529,"vw":6.746325},{"c":6.66,"h":6.8,"l":6.6,"n":21701,"o":6.775,"t":"2025-06-25T04:00:00Z","v":10818532,"vw":6.681451},{"c":6.92,"h":7.035,"l":6.645,"n":30679,"o":6.73,"t":"2025-06-26T04:00:00Z","v":15045436,"vw":6.883952},{"c":6.8,"h":6.96,"l":6.71,"n":23095,"o":6.92,"t":"2025-06-27T04:00:00Z","v":9297802,"vw":6.788879},{"c":6.94,"h":6.98,"l":6.695,"n":25108,"o":6.8,"t":"2025-06-30T04:00:00Z","v":9878425,"vw":6.894194},{"c":6.73,"h":6.99,"l":6.655,"n":14252,"o":6.95,"t":"2025-07-01T04:00:00Z","v":3921812,"vw":6.753995},{"c":6.78,"h":6.81,"l":6.61,"n":27671,"o":6.76,"t":"2025-07-02T04:00:00Z","v":9754645,"vw":6.709726},{"c":6.79,"h":6.86,"l":6.66,"n":13906,"o":6.77,"t":"2025-07-03T04:00:00Z","v":4439306,"vw":6.789276},{"c":6.8,"h":6.82,"l":6.48,"n":25862,"o":6.7,"t":"2025-07-07T04:00:00Z","v":8520506,"vw":6.712478},{"c":6.59,"h":6.8425,"l":6.5,"n":21371,"o":6.81,"t":"2025-07-08T04:00:00Z","v":8899909,"vw":6.614961},{"c":6.43,"h":6.61,"l":6.42,"n":17249,"o":6.58,"t":"2025-07-09T04:00:00Z","v":6145409,"vw":6.483593},{"c":6.51,"h":6.585,"l":6.37,"n":23503,"o":6.45,"t":"2025-07-10T04:00:00Z","v":6785306,"vw":6.492785},{"c":6.62,"h":6.66,"l":6.42,"n":17711,"o":6.5,"t":"2025-07-11T04:00:00Z","v":6392522,"vw":6.569107},{"c":6.76,"h":6.77,"l":6.505,"n":20254,"o":6.6,"t":"2025-07-14T04:00:00Z","v":7769965,"vw":6.64522},{"c":6.77,"h":6.91,"l":6.57,"n":24520,"o":6.86,"t":"2025-07-15T04:00:00Z","v":8383240,"vw":6.743976},{"c":6.94,"h":6.96,"l":6.695,"n":28902,"o":6.8,"t":"2025-07-16T04:00:00Z","v":9604833,"vw":6.853285},{"c":6.93,"h":7.06,"l":6.82,"n":31588,"o":6.89,"t":"2025-07-17T04:00:00Z","v":11289465,"vw":6.977512},{"c":6.94,"h":7.07,"l":6.84,"n":22595,"o":7.05,"t":"2025-07-18T04:00:00Z","v":8213496,"vw":6.972094},{"c":6.86,"h":7.13,"l":6.7853,"n":29152,"o":7,"t":"2025-07-21T04:00:00Z","v":10176189,"vw":7.003143},{"c":6.84,"h":6.985,"l":6.685,"n":33281,"o":6.83,"t":"2025-07-22T04:00:00Z","v":9585438,"vw":6.813984},{"c":7.09,"h":7.11,"l":6.85,"n":26217,"o":6.89,"t":"2025-07-23T04:00:00Z","v":7011327,"vw":6.972278},{"c":7.43,"h":7.445,"l":7.035,"n":27174,"o":7.08,"t":"2025-07-24T04:00:00Z","v":8821504,"vw":7.327066},{"c":7.3,"h":7.42,"l":7.065,"n":20891,"o":7.33,"t":"2025-07-25T04:00:00Z","v":6270951,"vw":7.229214},{"c":7.14,"h":7.29,"l":6.955,"n":18839,"o":7.28,"t":"2025-07-28T04:00:00Z","v":6774742,"vw":7.080689},{"c":7,"h":7.18,"l":6.98,"n":17175,"o":7.09,"t":"2025-07-29T04:00:00Z","v":5239007,"vw":7.071407},{"c":6.87,"h":7.035,"l":6.77,"n":21673,"o":6.91,"t":"2025-07-30T04:00:00Z","v":6125799,"vw":6.897904},{"c":6.71,"h":6.93,"l":6.6502,"n":17647,"o":6.85,"t":"2025-07-31T04:00:00Z","v":5604521,"vw":6.752819},{"c":6.48,"h":6.53,"l":6.3,"n":19765,"o":6.51,"t":"2025-08-01T04:00:00Z","v":6527362,"vw":6.431941},{"c":6.76,"h":6.79,"l":6.55,"n":13940,"o":6.58,"t":"2025-08-04T04:00:00Z","v":4977806,"vw":6.696313},{"c":6.94,"h":6.975,"l":6.69,"n":24816,"o":6.77,"t":"2025-08-05T04:00:00Z","v":8082360,"vw":6.862122},{"c":7.11,"h":7.24,"l":6.98,"n":31737,"o":7.06,"t":"2025-08-06T04:00:00Z","v":7852526,"vw":7.120056},{"c":6.98,"h":7.1499,"l":6.84,"n":23626,"o":7.12,"t":"2025-08-07T04:00:00Z","v":7655934,"vw":6.940079},{"c":6.88,"h":7.275,"l":6.86,"n":18367,"o":7.02,"t":"2025-08-08T04:00:00Z","v":5515212,"vw":7.002522},{"c":6.84,"h":6.9899,"l":6.68,"n":15884,"o":6.9,"t":"2025-08-11T04:00:00Z","v":4894330,"vw":6.83136},{"c":6.92,"h":7.01,"l":6.8092,"n":19020,"o":6.85,"t":"2025-08-12T04:00:00Z","v":4800229,"vw":6.932535},{"c":6.78,"h":6.9353,"l":6.67,"n":18389,"o":6.93,"t":"2025-08-13T04:00:00Z","v":5719641,"vw":6.771003},{"c":6.78,"h":6.8452,"l":6.66,"n":15717,"o":6.705,"t":"2025-08-14T04:00:00Z","v":4633097,"vw":6.767195},{"c":6.82,"h":6.8329,"l":6.615,"n":14202,"o":6.79,"t":"2025-08-15T04:00:00Z","v":4758371,"vw":6.757128},{"c":7.02,"h":7.04,"l":6.815,"n":16133,"o":6.83,"t":"2025-08-18T04:00:00Z","v":5394450,"vw":6.922857},{"c":6.55,"h":7.0268,"l":6.525,"n":25586,"o":7.01,"t":"2025-08-19T04:00:00Z","v":8823565,"vw":6.630253},{"c":6.46,"h":6.51,"l":6.26,"n":26594,"o":6.48,"t":"2025-08-20T04:00:00Z","v":9076683,"vw":6.391758},{"c":6.59,"h":6.59,"l":6.4,"n":15866,"o":6.45,"t":"2025-08-21T04:00:00Z","v":5204614,"vw":6.515496},{"c":7.1,"h":7.1663,"l":6.67,"n":34425,"o":6.79,"t":"2025-08-22T04:00:00Z","v":14101537,"vw":6.975489},{"c":7.11,"h":7.23,"l":7.035,"n":25483,"o":7.1,"t":"2025-08-25T04:00:00Z","v":7790303,"vw":7.153049},{"c":7.31,"h":7.43,"l":7.12,"n":23527,"o":7.18,"t":"2025-08-26T04:00:00Z","v":7442618,"vw":7.329415},{"c":7.24,"h":7.32,"l":7.17,"n":16893,"o":7.32,"t":"2025-08-27T04:00:00Z","v":5834506,"vw":7.264433},{"c":7.44,"h":7.48,"l":7.26,"n":28464,"o":7.3,"t":"2025-08-28T04:00:00Z","v":6439596,"vw":7.402708},{"c":7.88,"h":8.27,"l":7.685,"n":46263,"o":7.76,"t":"2025-08-29T04:00:00Z","v":14247405,"vw":7.876268},{"c":7.69,"h":7.69,"l":7.44,"n":25305,"o":7.6,"t":"2025-09-02T04:00:00Z","v":7369325,"vw":7.609061},{"c":7.87,"h":7.87,"l":7.62,"n":21029,"o":7.79,"t":"2025-09-03T04:00:00Z","v":6234461,"vw":7.803052},{"c":7.6,"h":7.865,"l":7.47,"n":18358,"o":7.82,"t":"2025-09-04T04:00:00Z","v":5947477,"vw":7.604696},{"c":7.8,"h":7.8,"l":7.475,"n":25120,"o":7.69,"t":"2025-09-05T04:00:00Z","v":8562926,"vw":7.649592},{"c":7.97,"h":7.99,"l":7.69,"n":26578,"o":7.81,"t":"2025-09-08T04:00:00Z","v":8312853,"vw":7.887308},{"c":7.85,"h":8.095,"l":7.78,"n":25376,"o":7.99,"t":"2025-09-09T04:00:00Z","v":6335107,"vw":7.89886},{"c":7.99,"h":8.12,"l":7.8638,"n":24739,"o":7.88,"t":"2025-09-10T04:00:00Z","v":6754655,"vw":7.989079},{"c":7.87,"h":8.0443,"l":7.865,"n":20840,"o":7.96,"t":"2025-09-11T04:00:00Z","v":5658767,"vw":7.950311},{"c":7.63,"h":7.86,"l":7.535,"n":22779,"o":7.86,"t":"2025-09-12T04:00:00Z","v":6422374,"vw":7.619034},{"c":8.44,"h":8.48,"l":7.595,"n":51658,"o":7.69,"t":"2025-09-15T04:00:00Z","v":16166671,"vw":8.144345},{"c":8.18,"h":8.49,"l":8.08,"n":27868,"o":8.49,"t":"2025-09-16T04:00:00Z","v":6738536,"vw":8.189872},{"c":8.26,"h":8.3359,"l":8.1,"n":23175,"o":8.23,"t":"2025-09-17T04:00:00Z","v":5648739,"vw":8.217633},{"c":8.38,"h":8.41,"l":8.1645,"n":29199,"o":8.3,"t":"2025-09-18T04:00:00Z","v":7136263,"vw":8.318735},{"c":8.81,"h":8.93,"l":8.32,"n":36201,"o":8.32,"t":"2025-09-19T04:00:00Z","v":12964766,"vw":8.728292},{"c":8.93,"h":8.95,"l":8.565,"n":36303,"o":8.87,"t":"2025-09-22T04:00:00Z","v":9751258,"vw":8.792363},{"c":9.08,"h":9.2275,"l":8.82,"n":42531,"o":8.96,"t":"2025-09-23T04:00:00Z","v":10377667,"vw":9.065975},{"c":8.68,"h":9.38,"l":8.63,"n":35702,"o":9.16,"t":"2025-09-24T04:00:00Z","v":8946382,"vw":8.912313},{"c":8.95,"h":9.03,"l":8.3707,"n":37083,"o":8.44,"t":"2025-09-25T04:00:00Z","v":9657842,"vw":8.83008},{"c":9.1,"h":9.31,"l":8.96,"n":32717,"o":9,"t":"2025-09-26T04:00:00Z","v":9413693,"vw":9.115714},{"c":9.01,"h":9.4297,"l":8.89,"n":32659,"o":9.36,"t":"2025-09-29T04:00:00Z","v":9084064,"vw":9.070841},{"c":8.95,"h":9.065,"l":8.82,"n":29841,"o":8.95,"t":"2025-09-30T04:00:00Z","v":8940499,"vw":8.938747},{"c":9.08,"h":9.18,"l":8.8589,"n":27244,"o":8.92,"t":"2025-10-01T04:00:00Z","v":7239581,"vw":9.021544},{"c":8.82,"h":9.175,"l":8.57,"n":48069,"o":9.09,"t":"2025-10-02T04:00:00Z","v":12818377,"vw":8.80277},{"c":8.72,"h":8.8665,"l":8.6,"n":33706,"o":8.78,"t":"2025-10-03T04:00:00Z","v":9648122,"vw":8.729992},{"c":9.04,"h":9.18,"l":8.84,"n":53835,"o":8.89,"t":"2025-10-06T04:00:00Z","v":18116428,"vw":9.056841},{"c":8.88,"h":9.32,"l":8.69,"n":36816,"o":9.08,"t":"2025-10-07T04:00:00Z","v":9211068,"vw":8.938371},{"c":8.76,"h":9.11,"l":8.565,"n":38690,"o":8.98,"t":"2025-10-08T04:00:00Z","v":11313497,"vw":8.788244},{"c":8.77,"h":8.995,"l":8.6737,"n":27382,"o":8.81,"t":"2025-10-09T04:00:00Z","v":6290878,"vw":8.814126},{"c":8.76,"h":9.31,"l":8.67,"n":53788,"o":8.8,"t":"2025-10-10T04:00:00Z","v":13404700,"vw":9.047},{"c":8.98,"h":9.41,"l":8.735,"n":49930,"o":9.13,"t":"2025-10-13T04:00:00Z","v":11242839,"vw":8.980538},{"c":9.4,"h":9.8,"l":8.54,"n":68336,"o":8.86,"t":"2025-10-14T04:00:00Z","v":18926676,"vw":9.402419},{"c":9.38,"h":9.8,"l":8.9,"n":50922,"o":9.68,"t":"2025-10-15T04:00:00Z","v":14787029,"vw":9.31321},{"c":8.98,"h":9.77,"l":8.93,"n":54717,"o":9.44,"t":"2025-10-16T04:00:00Z","v":17258756,"vw":9.292478},{"c":8.43,"h":8.95,"l":8.36,"n":47456,"o":8.55,"t":"2025-10-17T04:00:00Z","v":13978846,"vw":8.527586},{"c":8.7,"h":8.7761,"l":8.3223,"n":31773,"o":8.6,"t":"2025-10-20T04:00:00Z","v":10090543,"vw":8.625183},{"c":8.16,"h":8.46,"l":8.05,"n":36693,"o":8.42,"t":"2025-10-21T04:00:00Z","v":11488162,"vw":8.198339},{"c":8.47,"h":8.55,"l":7.96,"n":42062,"o":8,"t":"2025-10-22T04:00:00Z","v":13707379,"vw":8.280819},{"c":8.43,"h":8.68,"l":8.39,"n":26378,"o":8.51,"t":"2025-10-23T04:00:00Z","v":8363596,"vw":8.492955},{"c":8.74,"h":8.7933,"l":8.42,"n":25947,"o":8.55,"t":"2025-10-24T04:00:00Z","v":8471109,"vw":8.645481},{"c":8.5,"h":8.78,"l":8.27,"n":26177,"o":8.75,"t":"2025-10-27T04:00:00Z","v":7847449,"vw":8.478302},{"c":9.52,"h":9.625,"l":9.065,"n":67895,"o":9.26,"t":"2025-10-28T04:00:00Z","v":19989949,"vw":9.445645},{"c":9.67,"h":9.805,"l":9.27,"n":50720,"o":9.5,"t":"2025-10-29T04:00:00Z","v":13284088,"vw":9.592967},{"c":9.78,"h":9.8225,"l":9.5201,"n":35200,"o":9.68,"t":"2025-10-30T04:00:00Z","v":9402156,"vw":9.696664},{"c":9.76,"h":9.95,"l":9.63,"n":34695,"o":9.81,"t":"2025-10-31T04:00:00Z","v":11439662,"vw":9.792593},{"c":9.14,"h":9.87,"l":9.09,"n":36022,"o":9.79,"t":"2025-11-03T05:00:00Z","v":9844679,"vw":9.269142},{"c":8.65,"h":9,"l":8.63,"n":35533,"o":8.96,"t":"2025-11-04T05:00:00Z","v":11516507,"vw":8.747331},{"c":8.75,"h":8.83,"l":8.524,"n":32407,"o":8.7,"t":"2025-11-05T05:00:00Z","v":10139036,"vw":8.733077},{"c":8.13,"h":8.62,"l":7.75,"n":56143,"o":8.545,"t":"2025-11-06T05:00:00Z","v":15379699,"vw":8.100287},{"c":8.45,"h":8.47,"l":7.82,"n":34841,"o":7.91,"t":"2025-11-07T05:00:00Z","v":7505036,"vw":8.198362},{"c":8.84,"h":8.845,"l":8.59,"n":29266,"o":8.72,"t":"2025-11-10T05:00:00Z","v":7314390,"vw":8.744126},{"c":8.69,"h":8.722,"l":8.48,"n":29455,"o":8.72,"t":"2025-11-11T05:00:00Z","v":7226327,"vw":8.608135},{"c":8.47,"h":8.78,"l":8.2442,"n":26455,"o":8.71,"t":"2025-11-12T05:00:00Z","v":7238225,"vw":8.415275},{"c":8.09,"h":8.66,"l":8.04,"n":25979,"o":8.43,"t":"2025-11-13T05:00:00Z","v":8485521,"vw":8.218048},{"c":8.17,"h":8.26,"l":7.61,"n":26298,"o":7.7,"t":"2025-11-14T05:00:00Z","v":6879440,"vw":8.07272},{"c":7.92,"h":8.2,"l":7.79,"n":23856,"o":8,"t":"2025-11-17T05:00:00Z","v":8168801,"vw":7.926006},{"c":8.02,"h":8.18,"l":7.78,"n":30087,"o":7.8,"t":"2025-11-18T05:00:00Z","v":8488246,"vw":8.011392},{"c":8.25,"h":8.455,"l":7.9902,"n":34308,"o":8.12,"t":"2025-11-19T05:00:00Z","v":7433741,"vw":8.256626},{"c":7.67,"h":8.5985,"l":7.66,"n":30519,"o":8.4,"t":"2025-11-20T05:00:00Z","v":8247513,"vw":7.950538},{"c":7.56,"h":7.67,"l":7.33,"n":28491,"o":7.55,"t":"2025-11-21T05:00:00Z","v":8450764,"vw":7.526682},{"c":8.03,"h":8.03,"l":7.54,"n":19235,"o":7.61,"t":"2025-11-24T05:00:00Z","v":6043385,"vw":7.856661},{"c":8.31,"h":8.39,"l":7.88,"n":22494,"o":8,"t":"2025-11-25T05:00:00Z","v":4388218,"vw":8.214637},{"c":8.62,"h":8.73,"l":8.37,"n":32922,"o":8.4,"t":"2025-11-26T05:00:00Z","v":7121953,"vw":8.63459},{"c":8.96,"h":9,"l":8.66,"n":25743,"o":8.75,"t":"2025-11-28T05:00:00Z","v":9108402,"vw":8.937408},{"c":8.87,"h":9.049,"l":8.71,"n":18652,"o":8.85,"t":"2025-12-01T05:00:00Z","v":4768549,"vw":8.893685},{"c":9.05,"h":9.17,"l":8.89,"n":27258,"o":8.89,"t":"2025-12-02T05:00:00Z","v":7100090,"vw":9.039473},{"c":9.31,"h":9.31,"l":8.855,"n":23055,"o":9.14,"t":"2025-12-03T05:00:00Z","v":6628328,"vw":9.145544},{"c":9.9,"h":9.99,"l":9.165,"n":34494,"o":9.225,"t":"2025-12-04T05:00:00Z","v":9226802,"vw":9.750796},{"c":9.41,"h":9.9302,"l":9.39,"n":28543,"o":9.93,"t":"2025-12-05T05:00:00Z","v":6741307,"vw":9.551301},{"c":9.35,"h":9.54,"l":9.23,"n":22550,"o":9.41,"t":"2025-12-08T05:00:00Z","v":5653709,"vw":9.363392},{"c":9.41,"h":9.53,"l":9.23,"n":18866,"o":9.26,"t":"2025-12-09T05:00:00Z","v":5074704,"vw":9.427418},{"c":9.32,"h":9.42,"l":8.95,"n":26498,"o":9.41,"t":"2025-12-10T05:00:00Z","v":16319645,"vw":9.19652},{"c":9.43,"h":9.6,"l":9.27,"n":25565,"o":9.34,"t":"2025-12-11T05:00:00Z","v":5598934,"vw":9.47885},{"c":8.91,"h":9.435,"l":8.69,"n":28700,"o":9.43,"t":"2025-12-12T05:00:00Z","v":6381208,"vw":8.959726},{"c":8.6,"h":9.32,"l":8.6,"n":28878,"o":9.1,"t":"2025-12-15T05:00:00Z","v":9442094,"vw":8.802031},{"c":8.44,"h":8.7,"l":8.36,"n":24332,"o":8.55,"t":"2025-12-16T05:00:00Z","v":6820691,"vw":8.465645},{"c":8.2,"h":8.55,"l":8.135,"n":29273,"o":8.5,"t":"2025-12-17T05:00:00Z","v":8192753,"vw":8.228039},{"c":8.5,"h":8.56,"l":8.28,"n":27377,"o":8.28,"t":"2025-12-18T05:00:00Z","v":7900748,"vw":8.458299},{"c":9.13,"h":9.265,"l":8.5,"n":35565,"o":8.5,"t":"2025-12-19T05:00:00Z","v":18312535,"vw":9.120849},{"c":9.15,"h":9.59,"l":9.14,"n":31389,"o":9.36,"t":"2025-12-22T05:00:00Z","v":8434468,"vw":9.343116},{"c":9.42,"h":9.66,"l":9.22,"n":26879,"o":9.23,"t":"2025-12-23T05:00:00Z","v":6188572,"vw":9.491919},{"c":9.45,"h":9.48,"l":9.33,"n":11386,"o":9.46,"t":"2025-12-24T05:00:00Z","v":2251838,"vw":9.41807},{"c":9.25,"h":9.55,"l":9.17,"n":12457,"o":9.52,"t":"2025-12-26T05:00:00Z","v":2505365,"vw":9.254454},{"c":9.26,"h":9.55,"l":9.16,"n":16264,"o":9.19,"t":"2025-12-29T05:00:00Z","v":3665593,"vw":9.322065},{"c":9.12,"h":9.42,"l":9.05,"n":19589,"o":9.35,"t":"2025-12-30T05:00:00Z","v":4634351,"vw":9.191361},{"c":9.2,"h":9.345,"l":9.1245,"n":21739,"o":9.14,"t":"2025-12-31T05:00:00Z","v":4249633,"vw":9.222095},{"c":10.25,"h":10.37,"l":9.42,"n":57921,"o":9.44,"t":"2026-01-02T05:00:00Z","v":13138125,"vw":10.125687},{"c":10.72,"h":10.735,"l":10.14,"n":41661,"o":10.56,"t":"2026-01-05T05:00:00Z","v":9741360,"vw":10.519273},{"c":10.92,"h":11.085,"l":10.65,"n":39349,"o":10.86,"t":"2026-01-06T05:00:00Z","v":7057610,"vw":10.89022},{"c":10.93,"h":10.945,"l":10.72,"n":34752,"o":10.8,"t":"2026-01-07T05:00:00Z","v":7186810,"vw":10.861979},{"c":10.79,"h":10.92,"l":10.655,"n":32332,"o":10.9,"t":"2026-01-08T05:00:00Z","v":7208405,"vw":10.751916},{"c":10.74,"h":11.33,"l":10.585,"n":32664,"o":11.13,"t":"2026-01-09T05:00:00Z","v":6863334,"vw":10.830539},{"c":11.11,"h":11.19,"l":10.63,"n":29006,"o":10.85,"t":"2026-01-12T05:00:00Z","v":6740616,"vw":10.989097},{"c":11.2,"h":11.375,"l":11.065,"n":30791,"o":11.19,"t":"2026-01-13T05:00:00Z","v":6635389,"vw":11.238684},{"c":11.53,"h":11.65,"l":11.06,"n":39954,"o":11.22,"t":"2026-01-14T05:00:00Z","v":8106294,"vw":11.418166},{"c":11.72,"h":12.0283,"l":11.35,"n":35716,"o":11.53,"t":"2026-01-15T05:00:00Z","v":7655185,"vw":11.750288},{"c":11.89,"h":12.185,"l":11.73,"n":41409,"o":11.77,"t":"2026-01-16T05:00:00Z","v":7363707,"vw":11.919776},{"c":12,"h":12.27,"l":11.76,"n":47108,"o":11.85,"t":"2026-01-20T05:00:00Z","v":9156022,"vw":11.991452},{"c":12.35,"h":12.37,"l":11.96,"n":47356,"o":12.245,"t":"2026-01-21T05:00:00Z","v":8079315,"vw":12.171442},{"c":12.55,"h":12.69,"l":12.3013,"n":30084,"o":12.55,"t":"2026-01-22T05:00:00Z","v":5836742,"vw":12.525625},{"c":12.58,"h":12.75,"l":12.38,"n":33116,"o":12.64,"t":"2026-01-23T05:00:00Z","v":6304356,"vw":12.568765},{"c":12.18,"h":13.2,"l":12.08,"n":47325,"o":12.95,"t":"2026-01-26T05:00:00Z","v":8528131,"vw":12.417661},{"c":12.78,"h":13,"l":12.02,"n":40746,"o":12.13,"t":"2026-01-27T05:00:00Z","v":7596805,"vw":12.706007},{"c":13.92,"h":13.96,"l":12.865,"n":81241,"o":13.06,"t":"2026-01-28T05:00:00Z","v":17585341,"vw":13.47663},{"c":13.31,"h":13.92,"l":12.55,"n":83856,"o":13.89,"t":"2026-01-29T05:00:00Z","v":15529594,"vw":13.080748},{"c":12.57,"h":13.22,"l":12.385,"n":56676,"o":12.86,"t":"2026-01-30T05:00:00Z","v":10701686,"vw":12.719354},{"c":12.14,"h":12.985,"l":12.02,"n":62681,"o":12.44,"t":"2026-02-02T05:00:00Z","v":10991906,"vw":12.210304},{"c":12.54,"h":12.86,"l":12.07,"n":58555,"o":12.68,"t":"2026-02-03T05:00:00Z","v":11340661,"vw":12.438927},{"c":11.62,"h":12.57,"l":11.1334,"n":65656,"o":12.57,"t":"2026-02-04T05:00:00Z","v":13015000,"vw":11.552471},{"c":11.08,"h":11.55,"l":10.92,"n":44343,"o":11.16,"t":"2026-02-05T05:00:00Z","v":7715623,"vw":11.103152},{"c":11.04,"h":11.43,"l":9.85,"n":143582,"o":11.29,"t":"2026-02-06T05:00:00Z","v":34635043,"vw":10.727713},{"c":11.68,"h":11.73,"l":10.99,"n":40981,"o":11.055,"t":"2026-02-09T05:00:00Z","v":7261705,"vw":11.596484},{"c":11.71,"h":11.78,"l":11.5,"n":32672,"o":11.64,"t":"2026-02-10T05:00:00Z","v":8188334,"vw":11.6708},{"c":11.95,"h":12.21,"l":11.57,"n":38151,"o":11.99,"t":"2026-02-11T05:00:00Z","v":9287726,"vw":11.847637},{"c":11.54,"h":11.93,"l":11.36,"n":45823,"o":11.9,"t":"2026-02-12T05:00:00Z","v":9566422,"vw":11.573487},{"c":11.62,"h":11.89,"l":11.23,"n":50811,"o":11.54,"t":"2026-02-13T05:00:00Z","v":11669858,"vw":11.621144},{"c":11.62,"h":11.67,"l":11.14,"n":37821,"o":11.41,"t":"2026-02-17T05:00:00Z","v":7231829,"vw":11.496455},{"c":12.04,"h":12.12,"l":11.7,"n":32441,"o":11.77,"t":"2026-02-18T05:00:00Z","v":6909348,"vw":11.970433},{"c":12.34,"h":12.405,"l":11.775,"n":42755,"o":12,"t":"2026-02-19T05:00:00Z","v":9107317,"vw":12.225501},{"c":12.38,"h":12.805,"l":12.09,"n":40783,"o":12.42,"t":"2026-02-20T05:00:00Z","v":9553694,"vw":12.334409},{"c":12.39,"h":12.4716,"l":12.15,"n":30017,"o":12.3,"t":"2026-02-23T05:00:00Z","v":5009376,"vw":12.30331},{"c":12.85,"h":12.91,"l":12.12,"n":36301,"o":12.29,"t":"2026-02-24T05:00:00Z","v":7213021,"vw":12.586245},{"c":12.82,"h":13.16,"l":12.7,"n":28645,"o":13,"t":"2026-02-25T05:00:00Z","v":5483903,"vw":12.849817},{"c":12.76,"h":12.82,"l":12.265,"n":32598,"o":12.68,"t":"2026-02-26T05:00:00Z","v":6335607,"vw":12.5398},{"c":12.78,"h":12.78,"l":12.395,"n":32755,"o":12.66,"t":"2026-02-27T05:00:00Z","v":6218222,"vw":12.630207},{"c":13.3,"h":13.31,"l":12.515,"n":41066,"o":12.59,"t":"2026-03-02T05:00:00Z","v":7391891,"vw":13.034069},{"c":12.36,"h":12.66,"l":11.76,"n":52391,"o":12.65,"t":"2026-03-03T05:00:00Z","v":10604096,"vw":12.24977},{"c":12.77,"h":12.94,"l":12.15,"n":33014,"o":12.66,"t":"2026-03-04T05:00:00Z","v":4985034,"vw":12.700651},{"c":12.4,"h":13.18,"l":12.07,"n":65682,"o":12.69,"t":"2026-03-05T05:00:00Z","v":12029131,"vw":12.480433},{"c":12.09,"h":12.615,"l":11.8714,"n":41075,"o":12.18,"t":"2026-03-06T05:00:00Z","v":7577682,"vw":12.192405},{"c":12.66,"h":12.66,"l":11.72,"n":47811,"o":11.9,"t":"2026-03-09T04:00:00Z","v":8441105,"vw":12.297867},{"c":13,"h":13.44,"l":12.64,"n":54561,"o":12.7,"t":"2026-03-10T04:00:00Z","v":8642220,"vw":13.123451},{"c":12.64,"h":13.01,"l":12.545,"n":36316,"o":12.88,"t":"2026-03-11T04:00:00Z","v":5064530,"vw":12.71613},{"c":12.46,"h":12.715,"l":12.115,"n":41435,"o":12.52,"t":"2026-03-12T04:00:00Z","v":7891290,"vw":12.42491},{"c":12.1,"h":12.66,"l":11.86,"n":52450,"o":12.56,"t":"2026-03-13T04:00:00Z","v":9557410,"vw":12.139669},{"c":11.73,"h":12.33,"l":11.57,"n":49450,"o":12.06,"t":"2026-03-16T04:00:00Z","v":7852738,"vw":11.783221},{"c":11.94,"h":12.2,"l":11.765,"n":30228,"o":11.89,"t":"2026-03-17T04:00:00Z","v":4901544,"vw":11.949326},{"c":11.76,"h":11.975,"l":11.645,"n":38169,"o":11.9,"t":"2026-03-18T04:00:00Z","v":6287805,"vw":11.78694},{"c":11.39,"h":11.515,"l":10.7912,"n":59716,"o":11.3,"t":"2026-03-19T04:00:00Z","v":10459473,"vw":11.16704},{"c":11.26,"h":11.76,"l":10.875,"n":65783,"o":11.54,"t":"2026-03-20T04:00:00Z","v":34835167,"vw":11.197002},{"c":11.4,"h":11.575,"l":10.99,"n":50407,"o":11.15,"t":"2026-03-23T04:00:00Z","v":13408842,"vw":11.388838},{"c":11.63,"h":11.65,"l":11.14,"n":42071,"o":11.27,"t":"2026-03-24T04:00:00Z","v":6646294,"vw":11.496557},{"c":11.72,"h":12.13,"l":11.635,"n":39469,"o":11.85,"t":"2026-03-25T04:00:00Z","v":6631878,"vw":11.817371},{"c":11.08,"h":11.74,"l":11.05,"n":31125,"o":11.51,"t":"2026-03-26T04:00:00Z","v":4628257,"vw":11.263315},{"c":11.04,"h":11.18,"l":10.76,"n":30150,"o":10.81,"t":"2026-03-27T04:00:00Z","v":5039434,"vw":11.008038},{"c":10.84,"h":11.2599,"l":10.645,"n":38840,"o":11.12,"t":"2026-03-30T04:00:00Z","v":7425674,"vw":10.941598},{"c":11.6,"h":11.63,"l":11.03,"n":36374,"o":11.1,"t":"2026-03-31T04:00:00Z","v":7728172,"vw":11.486377},{"c":11.6,"h":12.11,"l":11.6,"n":31525,"o":11.92,"t":"2026-04-01T04:00:00Z","v":5236520,"vw":11.845343},{"c":11.73,"h":11.835,"l":11.01,"n":27111,"o":11.16,"t":"2026-04-02T04:00:00Z","v":4520246,"vw":11.670746},{"c":11.5,"h":11.84,"l":11.34,"n":22830,"o":11.77,"t":"2026-04-06T04:00:00Z","v":4079389,"vw":11.499683},{"c":11.36,"h":11.51,"l":11.05,"n":23359,"o":11.42,"t":"2026-04-07T04:00:00Z","v":4208998,"vw":11.229476},{"c":11.55,"h":12.32,"l":11.39,"n":31066,"o":11.98,"t":"2026-04-08T04:00:00Z","v":6312151,"vw":11.625549},{"c":11.49,"h":11.64,"l":11.32,"n":22276,"o":11.48,"t":"2026-04-09T04:00:00Z","v":4850426,"vw":11.50587},{"c":11.39,"h":11.81,"l":11.38,"n":22136,"o":11.64,"t":"2026-04-10T04:00:00Z","v":3900969,"vw":11.554673},{"c":11.86,"h":11.87,"l":11.13,"n":23523,"o":11.29,"t":"2026-04-13T04:00:00Z","v":4814627,"vw":11.687645},{"c":11.92,"h":12.14,"l":11.75,"n":23217,"o":12.08,"t":"2026-04-14T04:00:00Z","v":3529454,"vw":11.891977},{"c":12.29,"h":12.56,"l":11.9,"n":29725,"o":12,"t":"2026-04-15T04:00:00Z","v":5329625,"vw":12.316203},{"c":12.65,"h":12.76,"l":12.4,"n":31775,"o":12.45,"t":"2026-04-16T04:00:00Z","v":4926205,"vw":12.629236},{"c":12.69,"h":13.18,"l":12.61,"n":37617,"o":12.82,"t":"2026-04-17T04:00:00Z","v":7670490,"vw":12.835378},{"c":12.71,"h":12.76,"l":12.27,"n":34608,"o":12.54,"t":"2026-04-20T04:00:00Z","v":6305434,"vw":12.591582},{"c":12.18,"h":12.74,"l":12.08,"n":28341,"o":12.74,"t":"2026-04-21T04:00:00Z","v":4710985,"vw":12.283946},{"c":13.1,"h":13.1,"l":12.36,"n":35584,"o":12.48,"t":"2026-04-22T04:00:00Z","v":6109536,"vw":12.771103},{"c":12.71,"h":13.31,"l":12.295,"n":36915,"o":13.1,"t":"2026-04-23T04:00:00Z","v":6921378,"vw":12.748194},{"c":12.4,"h":12.88,"l":12.315,"n":26314,"o":12.82,"t":"2026-04-24T04:00:00Z","v":4321138,"vw":12.501159},{"c":12.48,"h":12.74,"l":12.135,"n":29453,"o":12.42,"t":"2026-04-27T04:00:00Z","v":5081923,"vw":12.36123},{"c":12.03,"h":12.385,"l":11.78,"n":33482,"o":12.3,"t":"2026-04-28T04:00:00Z","v":6166716,"vw":11.97279},{"c":11.77,"h":12.0989,"l":11.62,"n":28353,"o":12.04,"t":"2026-04-29T04:00:00Z","v":5246769,"vw":11.763077},{"c":12.57,"h":12.58,"l":11.87,"n":30549,"o":11.87,"t":"2026-04-30T04:00:00Z","v":5364184,"vw":12.313036},{"c":12.38,"h":12.59,"l":12.03,"n":25228,"o":12.5,"t":"2026-05-01T04:00:00Z","v":3842732,"vw":12.285263},{"c":12.46,"h":12.625,"l":12.275,"n":32402,"o":12.4,"t":"2026-05-04T04:00:00Z","v":5106691,"vw":12.455862},{"c":12.12,"h":12.8,"l":11.98,"n":34116,"o":12.59,"t":"2026-05-05T04:00:00Z","v":6092630,"vw":12.230119},{"c":12.88,"h":12.91,"l":11.86,"n":43570,"o":12.06,"t":"2026-05-06T04:00:00Z","v":7406747,"vw":12.6274},{"c":12.38,"h":12.985,"l":12.22,"n":48504,"o":12.96,"t":"2026-05-07T04:00:00Z","v":8514973,"vw":12.488375},{"c":12.14,"h":12.49,"l":11.99,"n":32521,"o":12.49,"t":"2026-05-08T04:00:00Z","v":5136012,"vw":12.161959},{"c":12.66,"h":12.855,"l":12.46,"n":41663,"o":12.53,"t":"2026-05-11T04:00:00Z","v":8266342,"vw":12.681459},{"c":12.32,"h":12.405,"l":11.82,"n":44260,"o":12.34,"t":"2026-05-12T04:00:00Z","v":8618646,"vw":12.165702},{"c":12.18,"h":12.405,"l":11.755,"n":38692,"o":12.33,"t":"2026-05-13T04:00:00Z","v":6642411,"vw":12.153887},{"c":11.97,"h":12.16,"l":11.62,"n":31365,"o":12.13,"t":"2026-05-14T04:00:00Z","v":5483344,"vw":11.893091},{"c":11.24,"h":11.68,"l":11.215,"n":32547,"o":11.6,"t":"2026-05-15T04:00:00Z","v":6500401,"vw":11.380481},{"c":10.97,"h":11.275,"l":10.87,"n":31948,"o":11.25,"t":"2026-05-18T04:00:00Z","v":4123220,"vw":11.007239},{"c":10.53,"h":10.93,"l":10.465,"n":40470,"o":10.9,"t":"2026-05-19T04:00:00Z","v":5900822,"vw":10.581882},{"c":10.59,"h":10.76,"l":10.42,"n":35960,"o":10.62,"t":"2026-05-20T04:00:00Z","v":6383853,"vw":10.631389},{"c":10.53,"h":10.785,"l":10.385,"n":29205,"o":10.55,"t":"2026-05-21T04:00:00Z","v":5285642,"vw":10.550582},{"c":10.66,"h":10.8,"l":10.51,"n":30484,"o":10.59,"t":"2026-05-22T04:00:00Z","v":6230573,"vw":10.677977},{"c":10.98,"h":11.045,"l":10.735,"n":37014,"o":10.86,"t":"2026-05-26T04:00:00Z","v":6293391,"vw":10.94003},{"c":11.12,"h":11.295,"l":10.802,"n":27464,"o":10.85,"t":"2026-05-27T04:00:00Z","v":5243893,"vw":11.124208},{"c":11.3,"h":11.36,"l":10.785,"n":34094,"o":11,"t":"2026-05-28T04:00:00Z","v":6151200,"vw":11.133152},{"c":11.56,"h":11.66,"l":11.17,"n":32303,"o":11.3,"t":"2026-05-29T04:00:00Z","v":5881854,"vw":11.483206},{"c":11.4,"h":11.6,"l":11.06,"n":36193,"o":11.4,"t":"2026-06-01T04:00:00Z","v":6547758,"vw":11.430172},{"c":12.44,"h":12.5,"l":11.295,"n":52489,"o":11.35,"t":"2026-06-02T04:00:00Z","v":9836193,"vw":12.239703},{"c":11.34,"h":12.2961,"l":11.34,"n":49837,"o":12.25,"t":"2026-06-03T04:00:00Z","v":8428980,"vw":11.633529},{"c":11.41,"h":11.57,"l":11.1,"n":33507,"o":11.3,"t":"2026-06-04T04:00:00Z","v":4710472,"vw":11.375304},{"c":10.28,"h":11.15,"l":10.27,"n":45694,"o":11.1,"t":"2026-06-05T04:00:00Z","v":8600948,"vw":10.52669},{"c":10.4,"h":10.6624,"l":10.235,"n":31132,"o":10.53,"t":"2026-06-08T04:00:00Z","v":5451553,"vw":10.421674},{"c":9.93,"h":10.5,"l":9.58,"n":49131,"o":10.45,"t":"2026-06-09T04:00:00Z","v":9465486,"vw":9.957108},{"c":9.27,"h":9.98,"l":9.17,"n":39575,"o":9.67,"t":"2026-06-10T04:00:00Z","v":6508457,"vw":9.46285},{"c":9.75,"h":9.785,"l":9.29,"n":34043,"o":9.41,"t":"2026-06-11T04:00:00Z","v":5833459,"vw":9.58601},{"c":9.85,"h":10.01,"l":9.675,"n":24944,"o":9.76,"t":"2026-06-12T04:00:00Z","v":3479958,"vw":9.879928},{"c":10.54,"h":10.71,"l":10.26,"n":32358,"o":10.32,"t":"2026-06-15T04:00:00Z","v":5215750,"vw":10.574253},{"c":10.62,"h":10.86,"l":10.46,"n":29143,"o":10.51,"t":"2026-06-16T04:00:00Z","v":4362674,"vw":10.649425},{"c":10.49,"h":10.9,"l":10.46,"n":30747,"o":10.63,"t":"2026-06-17T04:00:00Z","v":14941517,"vw":10.705268},{"c":10.65,"h":10.91,"l":10.395,"n":32662,"o":10.7,"t":"2026-06-18T04:00:00Z","v":12773376,"vw":10.614443},{"c":10.45,"h":10.62,"l":10.315,"n":26402,"o":10.39,"t":"2026-06-22T04:00:00Z","v":3613551,"vw":10.475923},{"c":10.36,"h":10.72,"l":9.99,"n":27482,"o":10.05,"t":"2026-06-23T04:00:00Z","v":4037805,"vw":10.406556},{"c":10.07,"h":10.39,"l":9.93,"n":21557,"o":10.25,"t":"2026-06-24T04:00:00Z","v":3370757,"vw":10.088366},{"c":9.65,"h":10.26,"l":9.615,"n":35660,"o":10.1,"t":"2026-06-25T04:00:00Z","v":5893073,"vw":9.786925},{"c":9.75,"h":9.9,"l":9.4847,"n":30803,"o":9.55,"t":"2026-06-26T04:00:00Z","v":4866832,"vw":9.730257},{"c":9.7,"h":9.7865,"l":9.43,"n":25380,"o":9.67,"t":"2026-06-29T04:00:00Z","v":3400703,"vw":9.602417},{"c":9.39,"h":9.67,"l":9.23,"n":27159,"o":9.66,"t":"2026-06-30T04:00:00Z","v":4959625,"vw":9.36811},{"c":9.45,"h":10.03,"l":9.39,"n":35116,"o":9.58,"t":"2026-07-01T04:00:00Z","v":5770278,"vw":9.656864},{"c":9.63,"h":9.905,"l":9.46,"n":30397,"o":9.61,"t":"2026-07-02T04:00:00Z","v":4446100,"vw":9.634048},{"c":9.68,"h":9.9,"l":9.605,"n":20285,"o":9.71,"t":"2026-07-06T04:00:00Z","v":2755640,"vw":9.707518},{"c":9.09,"h":9.53,"l":8.885,"n":35507,"o":9.5,"t":"2026-07-07T04:00:00Z","v":6403389,"vw":9.079167},{"c":9.18,"h":9.245,"l":8.8974,"n":27839,"o":8.92,"t":"2026-07-08T04:00:00Z","v":3637388,"vw":9.095834},{"c":9.48,"h":9.535,"l":9.24,"n":20471,"o":9.24,"t":"2026-07-09T04:00:00Z","v":3294390,"vw":9.468806},{"c":9.67,"h":9.81,"l":9.57,"n":23286,"o":9.58,"t":"2026-07-10T04:00:00Z","v":3907577,"vw":9.674671},{"c":9.01,"h":9.66,"l":8.94,"n":23633,"o":9.54,"t":"2026-07-13T04:00:00Z","v":3936843,"vw":9.141212},{"c":9.36,"h":9.485,"l":9.24,"n":27422,"o":9.31,"t":"2026-07-14T04:00:00Z","v":4388062,"vw":9.364619},{"c":9.25,"h":9.515,"l":9.04,"n":34273,"o":9.45,"t":"2026-07-15T04:00:00Z","v":5724059,"vw":9.248932},{"c":8.86,"h":9.08,"l":8.77,"n":28885,"o":9.05,"t":"2026-07-16T04:00:00Z","v":4489396,"vw":8.8875},{"c":8.8,"h":8.95,"l":8.5884,"n":29888,"o":8.71,"t":"2026-07-17T04:00:00Z","v":5498352,"vw":8.798222},{"c":8.73,"h":8.875,"l":8.6447,"n":34408,"o":8.8,"t":"2026-07-20T04:00:00Z","v":6290545,"vw":8.746125},{"c":9.17,"h":9.215,"l":8.795,"n":35899,"o":8.92,"t":"2026-07-21T04:00:00Z","v":5381499,"vw":9.053509},{"c":9.44,"h":9.59,"l":9.27,"n":27313,"o":9.3,"t":"2026-07-22T04:00:00Z","v":4476420,"vw":9.440258},{"c":9.37,"h":9.46,"l":9.185,"n":21816,"o":9.3,"t":"2026-07-23T04:00:00Z","v":3224752,"vw":9.354457},{"c":9.14,"h":9.43,"l":9.07,"n":23745,"o":9.42,"t":"2026-07-24T04:00:00Z","v":3935361,"vw":9.155715},{"c":9.32,"h":9.4815,"l":9.14,"n":19743,"o":9.3,"t":"2026-07-27T04:00:00Z","v":2943618,"vw":9.267699},{"c":9.18,"h":9.295,"l":8.86,"n":40394,"o":9.14,"t":"2026-07-28T04:00:00Z","v":7903895,"vw":9.096781},{"c":8.93,"h":9.3456,"l":8.78,"n":40879,"o":9.17,"t":"2026-07-29T04:00:00Z","v":7657071,"vw":8.989503},{"c":9.32,"h":9.36,"l":9.045,"n":32296,"o":9.18,"t":"2026-07-30T04:00:00Z","v":5667953,"vw":9.244443},{"c":9.15,"h":9.47,"l":8.94,"n":34859,"o":9.41,"t":"2026-07-31T04:00:00Z","v":5094905,"vw":9.139206},{"c":9.57,"h":9.67,"l":9.085,"n":30083,"o":9.13,"t":"2026-08-03T04:00:00Z","v":3470772,"vw":9.512466},{"c":9.76,"h":9.915,"l":9.53,"n":33402,"o":9.64,"t":"2026-08-04T04:00:00Z","v":5395810,"vw":9.756586},{"c":10.04,"h":10.15,"l":9.815,"n":26946,"o":10,"t":"2026-08-05T04:00:00Z","v":3881081,"vw":9.975683},{"c":10.23,"h":10.43,"l":9.87,"n":30037,"o":9.98,"t":"2026-08-06T04:00:00Z","v":4191479,"vw":10.256738},{"c":10.43,"h":10.7909,"l":10.41,"n":28035,"o":10.5,"t":"2026-08-07T04:00:00Z","v":3667435,"vw":10.540657},{"c":10.3,"h":10.5,"l":10.215,"n":24919,"o":10.45,"t":"2026-08-10T04:00:00Z","v":3283785,"vw":10.329153},{"c":10.56,"h":10.71,"l":10.36,"n":24219,"o":10.37,"t":"2026-08-11T04:00:00Z","v":2867695,"vw":10.535195},{"c":10.55,"h":10.81,"l":10.48,"n":30893,"o":10.76,"t":"2026-08-12T04:00:00Z","v":4487203,"vw":10.661759},{"c":10.39,"h":10.63,"l":10.29,"n":17619,"o":10.44,"t":"2026-08-13T04:00:00Z","v":13124603,"vw":10.402881},{"c":10.39,"h":10.61,"l":10.34,"n":19252,"o":10.47,"t":"2026-08-14T04:00:00Z","v":2199703,"vw":10.448994},{"c":10.75,"h":11.2582,"l":10.22,"n":83004,"o":10.44,"t":"2026-08-17T04:00:00Z","v":14819087,"vw":10.852935},{"c":10.26,"h":10.615,"l":9.985,"n":37898,"o":10.56,"t":"2026-08-18T04:00:00Z","v":5695968,"vw":10.204754},{"c":10.56,"h":10.62,"l":10.325,"n":27757,"o":10.4,"t":"2026-08-19T04:00:00Z","v":4318818,"vw":10.452834},{"c":10.22,"h":10.671,"l":10.0824,"n":19211,"o":10.49,"t":"2026-08-20T04:00:00Z","v":2811816,"vw":10.264657},{"c":10.86,"h":10.925,"l":10.51,"n":36942,"o":10.65,"t":"2026-08-21T04:00:00Z","v":6908955,"vw":10.740395},{"c":10.93,"h":11.26,"l":10.7701,"n":29847,"o":10.94,"t":"2026-08-24T04:00:00Z","v":4580199,"vw":10.945713},{"c":11.21,"h":11.33,"l":10.875,"n":30523,"o":11,"t":"2026-08-25T04:00:00Z","v":4390104,"vw":11.191246},{"c":11.07,"h":11.45,"l":11.0497,"n":22938,"o":11.13,"t":"2026-08-26T04:00:00Z","v":3637452,"vw":11.151112},{"c":11.19,"h":11.285,"l":11.1,"n":24834,"o":11.18,"t":"2026-08-27T04:00:00Z","v":3625254,"vw":11.197545},{"c":10.4,"h":11.29,"l":10.281,"n":34148,"o":11.21,"t":"2026-08-28T04:00:00Z","v":5835075,"vw":10.526874},{"c":10.47,"h":10.53,"l":10.32,"n":21598,"o":10.4,"t":"2026-08-31T04:00:00Z","v":4387192,"vw":10.447906},{"c":9.93,"h":10.36,"l":9.895,"n":35121,"o":10.25,"t":"2026-09-01T04:00:00Z","v":5530559,"vw":10.018865},{"c":10.22,"h":10.31,"l":9.93,"n":27968,"o":9.95,"t":"2026-09-02T04:00:00Z","v":4505439,"vw":10.160211},{"c":10.67,"h":10.755,"l":10.505,"n":25223,"o":10.51,"t":"2026-09-03T04:00:00Z","v":3557533,"vw":10.645277},{"c":10.73,"h":10.84,"l":10.47,"n":22889,"o":10.56,"t":"2026-09-04T04:00:00Z","v":3942349,"vw":10.750735},{"c":10.69,"h":10.98,"l":10.595,"n":21300,"o":10.84,"t":"2026-09-08T04:00:00Z","v":3216317,"vw":10.840312},{"c":10.64,"h":10.89,"l":10.59,"n":21310,"o":10.7,"t":"2026-09-09T04:00:00Z","v":2723658,"vw":10.731897},{"c":10.21,"h":10.52,"l":10.21,"n":18891,"o":10.35,"t":"2026-09-10T04:00:00Z","v":2425793,"vw":10.325357},{"c":9.85,"h":10.27,"l":9.79,"n":27127,"o":10.22,"t":"2026-09-11T04:00:00Z","v":4567076,"vw":9.971321},{"c":9.47,"h":9.61,"l":9.28,"n":33432,"o":9.55,"t":"2026-09-14T04:00:00Z","v":5529522,"vw":9.443939},{"c":9.46,"h":9.66,"l":9.35,"n":23261,"o":9.5,"t":"2026-09-15T04:00:00Z","v":3782059,"vw":9.462667},{"c":9.38,"h":9.66,"l":9.27,"n":21908,"o":9.62,"t":"2026-09-16T04:00:00Z","v":3333648,"vw":9.42753},{"c":9.45,"h":9.63,"l":9.4,"n":17988,"o":9.63,"t":"2026-09-17T04:00:00Z","v":2769215,"vw":9.480458},{"c":9.35,"h":9.67,"l":9.34,"n":25795,"o":9.56,"t":"2026-09-18T04:00:00Z","v":6505584,"vw":9.42104},{"c":9.8,"h":9.93,"l":9.5606,"n":26691,"o":9.69,"t":"2026-09-21T04:00:00Z","v":4969169,"vw":9.754266},{"c":9.97,"h":10.065,"l":9.6201,"n":19632,"o":9.86,"t":"2026-09-22T04:00:00Z","v":3160958,"vw":9.902},{"c":9.63,"h":9.9714,"l":9.63,"n":17483,"o":9.9,"t":"2026-09-23T04:00:00Z","v":2709588,"vw":9.695341},{"c":9.27,"h":9.575,"l":9.23,"n":23759,"o":9.5,"t":"2026-09-24T04:00:00Z","v":4239064,"vw":9.321243},{"c":9.19,"h":9.355,"l":9.17,"n":17440,"o":9.35,"t":"2026-09-25T04:00:00Z","v":2500759,"vw":9.224699},{"c":8.99,"h":9.125,"l":8.93,"n":25201,"o":9,"t":"2026-09-28T04:00:00Z","v":4446361,"vw":9.021793},{"c":9.03,"h":9.1501,"l":8.95,"n":17332,"o":9.12,"t":"2026-09-29T04:00:00Z","v":2887766,"vw":9.037318},{"c":9.12,"h":9.43,"l":9.0108,"n":36216,"o":9.15,"t":"2026-09-30T04:00:00Z","v":9187526,"vw":9.181374},{"c":8.87,"h":9.13,"l":8.77,"n":35336,"o":8.98,"t":"2026-10-01T04:00:00Z","v":5292950,"vw":8.900559},{"c":9,"h":9.09,"l":8.9208,"n":21529,"o":9.06,"t":"2026-10-02T04:00:00Z","v":4374613,"vw":9.0063},{"c":9.07,"h":9.16,"l":8.92,"n":14135,"o":9.05,"t":"2026-10-05T04:00:00Z","v":2389084,"vw":9.066808},{"c":9.43,"h":9.72,"l":9.19,"n":35157,"o":9.25,"t":"2026-10-06T04:00:00Z","v":6719540,"vw":9.549678},{"c":8.99,"h":9.14,"l":8.89,"n":22062,"o":9.14,"t":"2026-10-07T04:00:00Z","v":4417819,"vw":8.973566},{"c":8.67,"h":8.92,"l":8.54,"n":31548,"o":8.89,"t":"2026-10-08T04:00:00Z","v":7366849,"vw":8.683372},{"c":8.75,"h":8.95,"l":8.58,"n":27815,"o":8.77,"t":"2026-10-09T04:00:00Z","v":7235283,"vw":8.805091},{"c":8.58,"h":8.75,"l":8.58,"n":15869,"o":8.73,"t":"2026-10-12T04:00:00Z","v":2409148,"vw":8.657512},{"c":8.47,"h":8.625,"l":8.41,"n":20908,"o":8.51,"t":"2026-10-13T04:00:00Z","v":4340663,"vw":8.500167},{"c":8.08,"h":8.37,"l":7.88,"n":39841,"o":8.3,"t":"2026-10-14T04:00:00Z","v":8066262,"vw":8.07016},{"c":8.56,"h":8.61,"l":7.94,"n":40474,"o":7.95,"t":"2026-10-15T04:00:00Z","v":8756174,"vw":8.388657}],"volatilityBars":[{"c":8.92,"h":8.99,"l":8.92,"n":7,"o":8.99,"t":"2026-10-08T08:00:00Z","v":884,"vw":8.979823},{"c":8.9353,"h":8.9353,"l":8.9353,"n":1,"o":8.9353,"t":"2026-10-08T08:15:00Z","v":312,"vw":8.9353},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-08T08:45:00Z","v":247,"vw":9},{"c":8.9,"h":8.92,"l":8.9,"n":12,"o":8.92,"t":"2026-10-08T10:30:00Z","v":6470,"vw":8.919203},{"c":8.87,"h":8.9,"l":8.87,"n":16,"o":8.9,"t":"2026-10-08T11:00:00Z","v":881,"vw":8.881252},{"c":8.87,"h":8.89,"l":8.87,"n":13,"o":8.89,"t":"2026-10-08T11:45:00Z","v":3122,"vw":8.876124},{"c":8.892,"h":8.892,"l":8.892,"n":2,"o":8.892,"t":"2026-10-08T12:00:00Z","v":111,"vw":8.892},{"c":8.89,"h":8.8906,"l":8.89,"n":2,"o":8.8906,"t":"2026-10-08T12:30:00Z","v":280,"vw":8.890214},{"c":8.94,"h":8.94,"l":8.92,"n":6,"o":8.92,"t":"2026-10-08T13:00:00Z","v":666,"vw":8.935401},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-08T13:15:00Z","v":730,"vw":8.95},{"c":8.82,"h":8.92,"l":8.74,"n":2990,"o":8.89,"t":"2026-10-08T13:30:00Z","v":569683,"vw":8.791085},{"c":8.83,"h":8.865,"l":8.82,"n":877,"o":8.82,"t":"2026-10-08T13:45:00Z","v":136927,"vw":8.844545},{"c":8.845,"h":8.87,"l":8.82,"n":1005,"o":8.825,"t":"2026-10-08T14:00:00Z","v":152751,"vw":8.841017},{"c":8.84,"h":8.89,"l":8.84,"n":1088,"o":8.85,"t":"2026-10-08T14:15:00Z","v":190929,"vw":8.866321},{"c":8.825,"h":8.86,"l":8.81,"n":1155,"o":8.84,"t":"2026-10-08T14:30:00Z","v":174172,"vw":8.835966},{"c":8.825,"h":8.845,"l":8.815,"n":746,"o":8.825,"t":"2026-10-08T14:45:00Z","v":126987,"vw":8.830493},{"c":8.725,"h":8.825,"l":8.7206,"n":1290,"o":8.825,"t":"2026-10-08T15:00:00Z","v":349969,"vw":8.7652},{"c":8.735,"h":8.77,"l":8.71,"n":952,"o":8.725,"t":"2026-10-08T15:15:00Z","v":214261,"vw":8.745087},{"c":8.675,"h":8.735,"l":8.67,"n":2047,"o":8.735,"t":"2026-10-08T15:30:00Z","v":491098,"vw":8.707375},{"c":8.6799,"h":8.7,"l":8.65,"n":966,"o":8.675,"t":"2026-10-08T15:45:00Z","v":233536,"vw":8.671413},{"c":8.665,"h":8.6985,"l":8.6628,"n":925,"o":8.675,"t":"2026-10-08T16:00:00Z","v":209377,"vw":8.681105},{"c":8.645,"h":8.755,"l":8.64,"n":1237,"o":8.665,"t":"2026-10-08T16:15:00Z","v":285461,"vw":8.677853},{"c":8.625,"h":8.65,"l":8.59,"n":978,"o":8.64,"t":"2026-10-08T16:30:00Z","v":189537,"vw":8.613964},{"c":8.605,"h":8.62,"l":8.585,"n":841,"o":8.62,"t":"2026-10-08T16:45:00Z","v":122222,"vw":8.599517},{"c":8.615,"h":8.62,"l":8.56,"n":905,"o":8.605,"t":"2026-10-08T17:00:00Z","v":151399,"vw":8.581443},{"c":8.56,"h":8.625,"l":8.54,"n":904,"o":8.615,"t":"2026-10-08T17:15:00Z","v":208901,"vw":8.579445},{"c":8.605,"h":8.62,"l":8.555,"n":805,"o":8.56,"t":"2026-10-08T17:30:00Z","v":144057,"vw":8.587673},{"c":8.578,"h":8.605,"l":8.56,"n":623,"o":8.605,"t":"2026-10-08T17:45:00Z","v":82797,"vw":8.575855},{"c":8.55,"h":8.59,"l":8.54,"n":735,"o":8.575,"t":"2026-10-08T18:00:00Z","v":118200,"vw":8.566881},{"c":8.605,"h":8.645,"l":8.555,"n":1160,"o":8.555,"t":"2026-10-08T18:15:00Z","v":187875,"vw":8.60162},{"c":8.62,"h":8.62,"l":8.575,"n":1327,"o":8.605,"t":"2026-10-08T18:30:00Z","v":245866,"vw":8.596276},{"c":8.625,"h":8.63,"l":8.6,"n":698,"o":8.6101,"t":"2026-10-08T18:45:00Z","v":184744,"vw":8.619117},{"c":8.595,"h":8.625,"l":8.58,"n":1143,"o":8.625,"t":"2026-10-08T19:00:00Z","v":390301,"vw":8.600248},{"c":8.62,"h":8.64,"l":8.58,"n":913,"o":8.595,"t":"2026-10-08T19:15:00Z","v":212024,"vw":8.607764},{"c":8.6361,"h":8.64,"l":8.6,"n":1278,"o":8.615,"t":"2026-10-08T19:30:00Z","v":187653,"vw":8.622466},{"c":8.67,"h":8.68,"l":8.63,"n":3724,"o":8.64,"t":"2026-10-08T19:45:00Z","v":853851,"vw":8.655327},{"c":8.69,"h":8.69,"l":8.67,"n":29,"o":8.67,"t":"2026-10-08T20:00:00Z","v":363834,"vw":8.670008},{"c":8.7,"h":8.72,"l":8.68,"n":8,"o":8.68,"t":"2026-10-08T20:15:00Z","v":1875,"vw":8.68589},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-08T20:30:00Z","v":1000,"vw":8.77},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-08T21:00:00Z","v":564688,"vw":8.72},{"c":8.7277,"h":8.7277,"l":8.7277,"n":1,"o":8.7277,"t":"2026-10-08T22:00:00Z","v":100,"vw":8.7277},{"c":8.7,"h":8.73,"l":8.7,"n":24,"o":8.73,"t":"2026-10-08T23:30:00Z","v":3838,"vw":8.704906},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-08T23:45:00Z","v":1925,"vw":8.66},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-09T08:30:00Z","v":499,"vw":8.77},{"c":8.85,"h":8.85,"l":8.82,"n":5,"o":8.85,"t":"2026-10-09T11:30:00Z","v":2365,"vw":8.839451},{"c":8.8,"h":8.81,"l":8.79,"n":4,"o":8.79,"t":"2026-10-09T12:00:00Z","v":712,"vw":8.800702},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-09T12:15:00Z","v":203,"vw":8.81},{"c":8.81,"h":8.8699,"l":8.81,"n":5,"o":8.835,"t":"2026-10-09T12:30:00Z","v":1400,"vw":8.832956},{"c":8.85,"h":8.86,"l":8.85,"n":2,"o":8.86,"t":"2026-10-09T13:00:00Z","v":3500,"vw":8.857143},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-09T13:15:00Z","v":100,"vw":8.85},{"c":8.675,"h":8.79,"l":8.58,"n":1965,"o":8.77,"t":"2026-10-09T13:30:00Z","v":306162,"vw":8.687116},{"c":8.715,"h":8.725,"l":8.64,"n":1335,"o":8.67,"t":"2026-10-09T13:45:00Z","v":160531,"vw":8.678785},{"c":8.725,"h":8.77,"l":8.7,"n":1281,"o":8.715,"t":"2026-10-09T14:00:00Z","v":174042,"vw":8.728045},{"c":8.73,"h":8.75,"l":8.71,"n":833,"o":8.735,"t":"2026-10-09T14:15:00Z","v":84235,"vw":8.730611},{"c":8.775,"h":8.785,"l":8.72,"n":1473,"o":8.725,"t":"2026-10-09T14:30:00Z","v":273796,"vw":8.748068},{"c":8.8001,"h":8.825,"l":8.775,"n":629,"o":8.775,"t":"2026-10-09T14:45:00Z","v":86808,"vw":8.806364},{"c":8.845,"h":8.86,"l":8.805,"n":991,"o":8.81,"t":"2026-10-09T15:00:00Z","v":206718,"vw":8.838957},{"c":8.86,"h":8.88,"l":8.84,"n":1202,"o":8.845,"t":"2026-10-09T15:15:00Z","v":266990,"vw":8.861446},{"c":8.85,"h":8.88,"l":8.835,"n":1108,"o":8.855,"t":"2026-10-09T15:30:00Z","v":257442,"vw":8.855917},{"c":8.815,"h":8.86,"l":8.81,"n":719,"o":8.845,"t":"2026-10-09T15:45:00Z","v":135058,"vw":8.836709},{"c":8.84,"h":8.84,"l":8.805,"n":680,"o":8.81,"t":"2026-10-09T16:00:00Z","v":114117,"vw":8.820216},{"c":8.835,"h":8.84,"l":8.815,"n":628,"o":8.835,"t":"2026-10-09T16:15:00Z","v":102733,"vw":8.825946},{"c":8.835,"h":8.85,"l":8.83,"n":607,"o":8.83,"t":"2026-10-09T16:30:00Z","v":100474,"vw":8.839417},{"c":8.835,"h":8.85,"l":8.83,"n":493,"o":8.84,"t":"2026-10-09T16:45:00Z","v":59653,"vw":8.836749},{"c":8.84,"h":8.85,"l":8.82,"n":1116,"o":8.835,"t":"2026-10-09T17:00:00Z","v":266223,"vw":8.83534},{"c":8.845,"h":8.85,"l":8.83,"n":421,"o":8.835,"t":"2026-10-09T17:15:00Z","v":66530,"vw":8.840764},{"c":8.865,"h":8.87,"l":8.845,"n":383,"o":8.845,"t":"2026-10-09T17:30:00Z","v":30442,"vw":8.854217},{"c":8.9092,"h":8.91,"l":8.865,"n":593,"o":8.865,"t":"2026-10-09T17:45:00Z","v":62051,"vw":8.884991},{"c":8.94,"h":8.94,"l":8.9,"n":752,"o":8.905,"t":"2026-10-09T18:00:00Z","v":185334,"vw":8.915617},{"c":8.875,"h":8.95,"l":8.875,"n":950,"o":8.94,"t":"2026-10-09T18:15:00Z","v":237478,"vw":8.931123},{"c":8.855,"h":8.88,"l":8.85,"n":480,"o":8.875,"t":"2026-10-09T18:30:00Z","v":87682,"vw":8.862348},{"c":8.86,"h":8.89,"l":8.845,"n":939,"o":8.85,"t":"2026-10-09T18:45:00Z","v":224448,"vw":8.867178},{"c":8.86,"h":8.885,"l":8.84,"n":681,"o":8.86,"t":"2026-10-09T19:00:00Z","v":135372,"vw":8.860978},{"c":8.855,"h":8.865,"l":8.84,"n":971,"o":8.86,"t":"2026-10-09T19:15:00Z","v":258935,"vw":8.854786},{"c":8.81,"h":8.86,"l":8.805,"n":1891,"o":8.856,"t":"2026-10-09T19:30:00Z","v":366476,"vw":8.824035},{"c":8.76,"h":8.811,"l":8.76,"n":4515,"o":8.811,"t":"2026-10-09T19:45:00Z","v":1134835,"vw":8.778138},{"c":8.9,"h":8.9,"l":8.75,"n":22,"o":8.76,"t":"2026-10-09T20:00:00Z","v":1757731,"vw":8.750073},{"c":8.9366,"h":8.9366,"l":8.9366,"n":1,"o":8.9366,"t":"2026-10-09T20:30:00Z","v":300,"vw":8.9366},{"c":8.7434,"h":8.7434,"l":8.7434,"n":1,"o":8.7434,"t":"2026-10-09T20:45:00Z","v":507,"vw":8.7434},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T21:15:00Z","v":170,"vw":8.8},{"c":8.9714,"h":8.9714,"l":8.9714,"n":1,"o":8.9714,"t":"2026-10-09T21:45:00Z","v":222,"vw":8.9714},{"c":8.8,"h":8.8,"l":8.8,"n":7,"o":8.8,"t":"2026-10-09T22:30:00Z","v":186,"vw":8.8},{"c":8.85,"h":8.97,"l":8.7104,"n":19,"o":8.97,"t":"2026-10-12T08:00:00Z","v":4347,"vw":8.793772},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T08:15:00Z","v":225,"vw":8.85},{"c":8.8,"h":8.81,"l":8.8,"n":3,"o":8.81,"t":"2026-10-12T10:15:00Z","v":356,"vw":8.803067},{"c":8.75,"h":8.89,"l":8.75,"n":5,"o":8.8,"t":"2026-10-12T11:00:00Z","v":3305,"vw":8.851538},{"c":8.73,"h":8.73,"l":8.7,"n":6,"o":8.7,"t":"2026-10-12T11:15:00Z","v":500,"vw":8.708571},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T13:00:00Z","v":156,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T13:15:00Z","v":100,"vw":8.8},{"c":8.675,"h":8.75,"l":8.59,"n":1169,"o":8.73,"t":"2026-10-12T13:30:00Z","v":173328,"vw":8.663704},{"c":8.715,"h":8.72,"l":8.67,"n":723,"o":8.675,"t":"2026-10-12T13:45:00Z","v":92875,"vw":8.694191},{"c":8.735,"h":8.74,"l":8.695,"n":805,"o":8.71,"t":"2026-10-12T14:00:00Z","v":100325,"vw":8.710999},{"c":8.705,"h":8.74,"l":8.7,"n":533,"o":8.735,"t":"2026-10-12T14:15:00Z","v":43348,"vw":8.714023},{"c":8.6801,"h":8.725,"l":8.6801,"n":520,"o":8.71,"t":"2026-10-12T14:30:00Z","v":56097,"vw":8.708075},{"c":8.69,"h":8.705,"l":8.675,"n":559,"o":8.685,"t":"2026-10-12T14:45:00Z","v":64560,"vw":8.692447},{"c":8.725,"h":8.73,"l":8.685,"n":730,"o":8.69,"t":"2026-10-12T15:00:00Z","v":101424,"vw":8.71324},{"c":8.725,"h":8.73,"l":8.72,"n":455,"o":8.725,"t":"2026-10-12T15:15:00Z","v":76131,"vw":8.726146},{"c":8.72,"h":8.74,"l":8.72,"n":651,"o":8.725,"t":"2026-10-12T15:30:00Z","v":79043,"vw":8.729241},{"c":8.735,"h":8.74,"l":8.715,"n":469,"o":8.7299,"t":"2026-10-12T15:45:00Z","v":47958,"vw":8.73141},{"c":8.72,"h":8.745,"l":8.715,"n":620,"o":8.735,"t":"2026-10-12T16:00:00Z","v":64544,"vw":8.730595},{"c":8.73,"h":8.73,"l":8.72,"n":290,"o":8.725,"t":"2026-10-12T16:15:00Z","v":26396,"vw":8.725357},{"c":8.725,"h":8.74,"l":8.7201,"n":363,"o":8.725,"t":"2026-10-12T16:30:00Z","v":32429,"vw":8.727741},{"c":8.705,"h":8.72,"l":8.695,"n":505,"o":8.72,"t":"2026-10-12T16:45:00Z","v":56751,"vw":8.705709},{"c":8.725,"h":8.73,"l":8.705,"n":341,"o":8.705,"t":"2026-10-12T17:00:00Z","v":31578,"vw":8.710501},{"c":8.7,"h":8.725,"l":8.695,"n":415,"o":8.725,"t":"2026-10-12T17:15:00Z","v":39466,"vw":8.709374},{"c":8.67,"h":8.71,"l":8.67,"n":320,"o":8.705,"t":"2026-10-12T17:30:00Z","v":38670,"vw":8.692727},{"c":8.655,"h":8.675,"l":8.64,"n":350,"o":8.675,"t":"2026-10-12T17:45:00Z","v":34906,"vw":8.657849},{"c":8.6601,"h":8.6799,"l":8.65,"n":445,"o":8.66,"t":"2026-10-12T18:00:00Z","v":52741,"vw":8.661578},{"c":8.635,"h":8.665,"l":8.6301,"n":328,"o":8.66,"t":"2026-10-12T18:15:00Z","v":42168,"vw":8.652969},{"c":8.625,"h":8.65,"l":8.625,"n":378,"o":8.64,"t":"2026-10-12T18:30:00Z","v":59900,"vw":8.636554},{"c":8.625,"h":8.63,"l":8.615,"n":407,"o":8.625,"t":"2026-10-12T18:45:00Z","v":38671,"vw":8.622389},{"c":8.625,"h":8.64,"l":8.615,"n":434,"o":8.625,"t":"2026-10-12T19:00:00Z","v":57248,"vw":8.627081},{"c":8.625,"h":8.63,"l":8.62,"n":554,"o":8.6215,"t":"2026-10-12T19:15:00Z","v":55213,"vw":8.625943},{"c":8.585,"h":8.65,"l":8.58,"n":1275,"o":8.62,"t":"2026-10-12T19:30:00Z","v":396237,"vw":8.631777},{"c":8.595,"h":8.61,"l":8.58,"n":1734,"o":8.59,"t":"2026-10-12T19:45:00Z","v":289518,"vw":8.597759},{"c":8.58,"h":8.58,"l":8.58,"n":10,"o":8.58,"t":"2026-10-12T20:00:00Z","v":237663,"vw":8.58},{"c":8.5591,"h":8.5591,"l":8.5591,"n":1,"o":8.5591,"t":"2026-10-12T20:45:00Z","v":1030,"vw":8.5591},{"c":8.67,"h":8.67,"l":8.67,"n":34,"o":8.67,"t":"2026-10-12T23:00:00Z","v":741,"vw":8.67},{"c":8.56,"h":8.57,"l":8.56,"n":53,"o":8.57,"t":"2026-10-13T10:45:00Z","v":1378,"vw":8.567026},{"c":8.79,"h":8.8926,"l":8.79,"n":3,"o":8.8926,"t":"2026-10-13T11:15:00Z","v":3000,"vw":8.8584},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-13T11:45:00Z","v":150,"vw":8.79},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-13T12:00:00Z","v":600,"vw":8.65},{"c":8.5701,"h":8.5701,"l":8.5701,"n":1,"o":8.5701,"t":"2026-10-13T12:15:00Z","v":3000,"vw":8.5701},{"c":8.61,"h":8.73,"l":8.55,"n":31,"o":8.73,"t":"2026-10-13T12:45:00Z","v":5616,"vw":8.605663},{"c":8.6745,"h":8.7,"l":8.6745,"n":3,"o":8.7,"t":"2026-10-13T13:00:00Z","v":2100,"vw":8.692714},{"c":8.6987,"h":8.6987,"l":8.55,"n":2,"o":8.55,"t":"2026-10-13T13:15:00Z","v":750,"vw":8.60948},{"c":8.585,"h":8.61,"l":8.46,"n":2229,"o":8.51,"t":"2026-10-13T13:30:00Z","v":452737,"vw":8.53387},{"c":8.525,"h":8.605,"l":8.495,"n":1054,"o":8.59,"t":"2026-10-13T13:45:00Z","v":164093,"vw":8.545706},{"c":8.595,"h":8.595,"l":8.5001,"n":980,"o":8.52,"t":"2026-10-13T14:00:00Z","v":176207,"vw":8.54493},{"c":8.585,"h":8.625,"l":8.56,"n":995,"o":8.595,"t":"2026-10-13T14:15:00Z","v":181135,"vw":8.591607},{"c":8.55,"h":8.585,"l":8.54,"n":809,"o":8.585,"t":"2026-10-13T14:30:00Z","v":118606,"vw":8.551853},{"c":8.535,"h":8.56,"l":8.535,"n":513,"o":8.545,"t":"2026-10-13T14:45:00Z","v":56153,"vw":8.545639},{"c":8.535,"h":8.555,"l":8.53,"n":454,"o":8.5399,"t":"2026-10-13T15:00:00Z","v":74789,"vw":8.542461},{"c":8.48,"h":8.54,"l":8.48,"n":809,"o":8.535,"t":"2026-10-13T15:15:00Z","v":225401,"vw":8.514855},{"c":8.435,"h":8.48,"l":8.42,"n":628,"o":8.48,"t":"2026-10-13T15:30:00Z","v":150421,"vw":8.436995},{"c":8.4472,"h":8.45,"l":8.41,"n":742,"o":8.435,"t":"2026-10-13T15:45:00Z","v":157782,"vw":8.431491},{"c":8.455,"h":8.47,"l":8.435,"n":601,"o":8.44,"t":"2026-10-13T16:00:00Z","v":84534,"vw":8.449762},{"c":8.435,"h":8.46,"l":8.43,"n":395,"o":8.46,"t":"2026-10-13T16:15:00Z","v":65109,"vw":8.440459},{"c":8.47,"h":8.4792,"l":8.435,"n":478,"o":8.435,"t":"2026-10-13T16:30:00Z","v":46662,"vw":8.456715},{"c":8.46,"h":8.481,"l":8.46,"n":216,"o":8.47,"t":"2026-10-13T16:45:00Z","v":29935,"vw":8.471438},{"c":8.44,"h":8.46,"l":8.43,"n":338,"o":8.46,"t":"2026-10-13T17:00:00Z","v":42349,"vw":8.441529},{"c":8.445,"h":8.45,"l":8.43,"n":395,"o":8.435,"t":"2026-10-13T17:15:00Z","v":34929,"vw":8.441118},{"c":8.455,"h":8.46,"l":8.4448,"n":444,"o":8.45,"t":"2026-10-13T17:30:00Z","v":50587,"vw":8.452767},{"c":8.4401,"h":8.46,"l":8.43,"n":396,"o":8.455,"t":"2026-10-13T17:45:00Z","v":54743,"vw":8.441394},{"c":8.496,"h":8.545,"l":8.45,"n":707,"o":8.45,"t":"2026-10-13T18:00:00Z","v":157863,"vw":8.505532},{"c":8.465,"h":8.5,"l":8.45,"n":773,"o":8.49,"t":"2026-10-13T18:15:00Z","v":123824,"vw":8.475583},{"c":8.465,"h":8.48,"l":8.45,"n":670,"o":8.465,"t":"2026-10-13T18:30:00Z","v":101036,"vw":8.463458},{"c":8.505,"h":8.51,"l":8.465,"n":646,"o":8.47,"t":"2026-10-13T18:45:00Z","v":116403,"vw":8.487973},{"c":8.495,"h":8.53,"l":8.4901,"n":664,"o":8.505,"t":"2026-10-13T19:00:00Z","v":130309,"vw":8.506742},{"c":8.515,"h":8.53,"l":8.485,"n":729,"o":8.495,"t":"2026-10-13T19:15:00Z","v":109927,"vw":8.507555},{"c":8.515,"h":8.53,"l":8.505,"n":831,"o":8.515,"t":"2026-10-13T19:30:00Z","v":160302,"vw":8.514542},{"c":8.48,"h":8.52,"l":8.47,"n":2988,"o":8.515,"t":"2026-10-13T19:45:00Z","v":686908,"vw":8.492048},{"c":8.47,"h":8.48,"l":8.47,"n":21,"o":8.48,"t":"2026-10-13T20:00:00Z","v":398180,"vw":8.470221},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-13T20:30:00Z","v":577,"vw":8.53},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-13T20:45:00Z","v":3000,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T21:00:00Z","v":120,"vw":8.5},{"c":8.54,"h":8.58,"l":8.54,"n":6,"o":8.58,"t":"2026-10-13T23:15:00Z","v":972,"vw":8.562222},{"c":8.52,"h":8.53,"l":8.51,"n":47,"o":8.52,"t":"2026-10-13T23:30:00Z","v":2730,"vw":8.524564},{"c":8.5,"h":8.51,"l":8.5,"n":11,"o":8.51,"t":"2026-10-13T23:45:00Z","v":657,"vw":8.505714},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-14T08:00:00Z","v":3150,"vw":8.5},{"c":8.7893,"h":8.7893,"l":8.7893,"n":1,"o":8.7893,"t":"2026-10-14T11:15:00Z","v":100,"vw":8.7893},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-14T11:30:00Z","v":126,"vw":8.76},{"c":8.5782,"h":8.65,"l":8.5782,"n":9,"o":8.615,"t":"2026-10-14T12:15:00Z","v":4024,"vw":8.627248},{"c":8.36,"h":8.47,"l":8.35,"n":34,"o":8.47,"t":"2026-10-14T12:30:00Z","v":2172,"vw":8.409939},{"c":8.33,"h":8.52,"l":8.33,"n":18,"o":8.36,"t":"2026-10-14T12:45:00Z","v":6715,"vw":8.363171},{"c":8.43,"h":8.43,"l":8.33,"n":7,"o":8.34,"t":"2026-10-14T13:00:00Z","v":2344,"vw":8.336147},{"c":8.34,"h":8.36,"l":8.325,"n":300,"o":8.35,"t":"2026-10-14T13:15:00Z","v":36738,"vw":8.33906},{"c":8.35,"h":8.37,"l":8.26,"n":1519,"o":8.3,"t":"2026-10-14T13:30:00Z","v":299269,"vw":8.316282},{"c":8.24,"h":8.365,"l":8.235,"n":1138,"o":8.35,"t":"2026-10-14T13:45:00Z","v":155611,"vw":8.30456},{"c":8.235,"h":8.245,"l":8.18,"n":1266,"o":8.24,"t":"2026-10-14T14:00:00Z","v":239077,"vw":8.214183},{"c":8.2,"h":8.26,"l":8.2,"n":1565,"o":8.24,"t":"2026-10-14T14:15:00Z","v":292198,"vw":8.234819},{"c":8.215,"h":8.25,"l":8.19,"n":3539,"o":8.2,"t":"2026-10-14T14:30:00Z","v":407116,"vw":8.224998},{"c":8.215,"h":8.23,"l":8.2,"n":1491,"o":8.215,"t":"2026-10-14T14:45:00Z","v":104592,"vw":8.21123},{"c":8.165,"h":8.215,"l":8.15,"n":1663,"o":8.215,"t":"2026-10-14T15:00:00Z","v":186060,"vw":8.17634},{"c":8.205,"h":8.22,"l":8.1609,"n":1342,"o":8.165,"t":"2026-10-14T15:15:00Z","v":181054,"vw":8.194663},{"c":8.125,"h":8.215,"l":8.125,"n":783,"o":8.205,"t":"2026-10-14T15:30:00Z","v":122700,"vw":8.166756},{"c":8.155,"h":8.17,"l":8.12,"n":1056,"o":8.12,"t":"2026-10-14T15:45:00Z","v":156245,"vw":8.147268},{"c":8.09,"h":8.16,"l":8.09,"n":691,"o":8.15,"t":"2026-10-14T16:00:00Z","v":106721,"vw":8.122231},{"c":8.045,"h":8.1,"l":8.04,"n":726,"o":8.095,"t":"2026-10-14T16:15:00Z","v":122010,"vw":8.069059},{"c":8.03,"h":8.04,"l":7.99,"n":2382,"o":8.04,"t":"2026-10-14T16:30:00Z","v":660702,"vw":8.011196},{"c":7.995,"h":8.045,"l":7.98,"n":1199,"o":8.035,"t":"2026-10-14T16:45:00Z","v":270183,"vw":8.006851},{"c":8,"h":8.01,"l":7.95,"n":1657,"o":7.995,"t":"2026-10-14T17:00:00Z","v":349147,"vw":7.983378},{"c":7.985,"h":8.015,"l":7.985,"n":1176,"o":8,"t":"2026-10-14T17:15:00Z","v":293707,"vw":8.003839},{"c":7.995,"h":8.005,"l":7.97,"n":796,"o":7.985,"t":"2026-10-14T17:30:00Z","v":167039,"vw":7.992253},{"c":7.935,"h":8,"l":7.935,"n":747,"o":7.99,"t":"2026-10-14T17:45:00Z","v":166272,"vw":7.960855},{"c":7.95,"h":7.98,"l":7.9201,"n":1348,"o":7.94,"t":"2026-10-14T18:00:00Z","v":266483,"vw":7.949734},{"c":7.915,"h":7.95,"l":7.89,"n":728,"o":7.945,"t":"2026-10-14T18:15:00Z","v":112389,"vw":7.911699},{"c":7.93,"h":7.935,"l":7.88,"n":1087,"o":7.91,"t":"2026-10-14T18:30:00Z","v":196559,"vw":7.911149},{"c":7.97,"h":7.995,"l":7.92,"n":1427,"o":7.92,"t":"2026-10-14T18:45:00Z","v":287658,"vw":7.969107},{"c":7.97,"h":7.98,"l":7.935,"n":1307,"o":7.97,"t":"2026-10-14T19:00:00Z","v":392189,"vw":7.96363},{"c":8.07,"h":8.096,"l":7.965,"n":3049,"o":7.97,"t":"2026-10-14T19:15:00Z","v":918282,"vw":8.014072},{"c":8.1,"h":8.115,"l":8.07,"n":1463,"o":8.07,"t":"2026-10-14T19:30:00Z","v":241145,"vw":8.09231},{"c":8.07,"h":8.12,"l":8.05,"n":4078,"o":8.1,"t":"2026-10-14T19:45:00Z","v":657024,"vw":8.077375},{"c":8.11,"h":8.11,"l":8.08,"n":19,"o":8.08,"t":"2026-10-14T20:00:00Z","v":342179,"vw":8.080048},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-14T20:15:00Z","v":1063,"vw":8.08},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T20:45:00Z","v":650,"vw":8.15},{"c":8.11,"h":8.1481,"l":8.11,"n":9,"o":8.1481,"t":"2026-10-14T21:00:00Z","v":364,"vw":8.125688},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T21:15:00Z","v":2500,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T22:00:00Z","v":100,"vw":8.15},{"c":8.1488,"h":8.1488,"l":8.1488,"n":1,"o":8.1488,"t":"2026-10-14T22:15:00Z","v":175,"vw":8.1488},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-14T22:30:00Z","v":60000,"vw":8.15},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T22:45:00Z","v":151,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-14T23:30:00Z","v":100,"vw":8.02},{"c":8.05,"h":8.05,"l":8.03,"n":2,"o":8.03,"t":"2026-10-14T23:45:00Z","v":1800,"vw":8.034444},{"c":8.1,"h":8.11,"l":8,"n":32,"o":8.04,"t":"2026-10-15T08:00:00Z","v":9543,"vw":8.079162},{"c":7.92,"h":7.99,"l":7.92,"n":35,"o":7.99,"t":"2026-10-15T08:15:00Z","v":10015,"vw":7.941945},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T09:15:00Z","v":2017,"vw":8},{"c":7.94,"h":8,"l":7.94,"n":10,"o":7.99,"t":"2026-10-15T11:00:00Z","v":2388,"vw":7.965026},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-15T11:15:00Z","v":226,"vw":7.94},{"c":7.97,"h":7.97,"l":7.96,"n":4,"o":7.96,"t":"2026-10-15T11:45:00Z","v":431,"vw":7.964382},{"c":7.9386,"h":7.97,"l":7.9386,"n":18,"o":7.97,"t":"2026-10-15T12:15:00Z","v":5601,"vw":7.956212},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-15T12:30:00Z","v":250,"vw":7.95},{"c":7.98,"h":8,"l":7.96,"n":29,"o":7.965,"t":"2026-10-15T13:00:00Z","v":3239,"vw":7.977593},{"c":7.9,"h":7.98,"l":7.89,"n":76,"o":7.98,"t":"2026-10-15T13:15:00Z","v":10456,"vw":7.924369},{"c":8.07,"h":8.15,"l":7.94,"n":4450,"o":7.95,"t":"2026-10-15T13:30:00Z","v":943531,"vw":8.031218},{"c":8.005,"h":8.085,"l":7.981,"n":2470,"o":8.07,"t":"2026-10-15T13:45:00Z","v":436550,"vw":8.025391},{"c":8.175,"h":8.185,"l":8,"n":2037,"o":8.005,"t":"2026-10-15T14:00:00Z","v":296934,"vw":8.112188},{"c":8.34,"h":8.38,"l":8.18,"n":3994,"o":8.18,"t":"2026-10-15T14:15:00Z","v":811643,"vw":8.290171},{"c":8.42,"h":8.44,"l":8.315,"n":2918,"o":8.34,"t":"2026-10-15T14:30:00Z","v":723561,"vw":8.390883},{"c":8.475,"h":8.5,"l":8.385,"n":1826,"o":8.415,"t":"2026-10-15T14:45:00Z","v":428105,"vw":8.435018},{"c":8.575,"h":8.58,"l":8.479,"n":1910,"o":8.479,"t":"2026-10-15T15:00:00Z","v":445000,"vw":8.520081},{"c":8.555,"h":8.61,"l":8.55,"n":1886,"o":8.575,"t":"2026-10-15T15:15:00Z","v":367435,"vw":8.582984},{"c":8.56,"h":8.59,"l":8.55,"n":1278,"o":8.555,"t":"2026-10-15T15:30:00Z","v":303513,"vw":8.570152},{"c":8.5,"h":8.56,"l":8.49,"n":1214,"o":8.56,"t":"2026-10-15T15:45:00Z","v":260581,"vw":8.518853},{"c":8.45,"h":8.5,"l":8.4315,"n":1075,"o":8.5,"t":"2026-10-15T16:00:00Z","v":186440,"vw":8.458262},{"c":8.44,"h":8.47,"l":8.41,"n":797,"o":8.46,"t":"2026-10-15T16:15:00Z","v":130917,"vw":8.442638},{"c":8.435,"h":8.47,"l":8.41,"n":1563,"o":8.435,"t":"2026-10-15T16:30:00Z","v":333770,"vw":8.442677},{"c":8.42,"h":8.44,"l":8.4,"n":524,"o":8.435,"t":"2026-10-15T16:45:00Z","v":64869,"vw":8.416449},{"c":8.415,"h":8.42,"l":8.41,"n":147,"o":8.415,"t":"2026-10-15T18:00:00Z","v":11749,"vw":8.41473},{"c":8.41,"h":8.425,"l":8.4,"n":679,"o":8.415,"t":"2026-10-15T18:15:00Z","v":83509,"vw":8.410521},{"c":8.45,"h":8.48,"l":8.405,"n":1445,"o":8.4115,"t":"2026-10-15T18:30:00Z","v":325233,"vw":8.442918},{"c":8.435,"h":8.455,"l":8.42,"n":1031,"o":8.455,"t":"2026-10-15T18:45:00Z","v":115982,"vw":8.437541},{"c":8.505,"h":8.505,"l":8.434,"n":1314,"o":8.44,"t":"2026-10-15T19:00:00Z","v":254379,"vw":8.471377},{"c":8.48,"h":8.52,"l":8.48,"n":1230,"o":8.51,"t":"2026-10-15T19:15:00Z","v":243701,"vw":8.508965},{"c":8.535,"h":8.54,"l":8.47,"n":1638,"o":8.48,"t":"2026-10-15T19:30:00Z","v":302084,"vw":8.501231},{"c":8.56,"h":8.58,"l":8.535,"n":4693,"o":8.54,"t":"2026-10-15T19:45:00Z","v":1081452,"vw":8.554796},{"c":8.56,"h":8.56,"l":8.56,"n":18,"o":8.56,"t":"2026-10-15T20:00:00Z","v":558580,"vw":8.56}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14515902137122483,"strike":15.661131495985737,"iv":7.66525605446806,"gamma":0.07332571847298962,"theta":-0.2962846838871143,"vega":0.0007702932257189699,"rho":0.00001930423684956939,"breakevenPct":84.65292660463739},{"delta":0.15,"premium":0.09430034650577074,"strike":12.101024255403951,"iv":4.148480874385178,"gamma":0.3401251563890908,"theta":-0.17420849770189709,"vega":0.0010066017446545422,"rho":0.000031765870694250645,"breakevenPct":42.468745349412636},{"delta":0.2,"premium":0.043441671640316634,"strike":8.540917014822163,"iv":0.6317056943022932,"gamma":0.6069245943051922,"theta":-0.0521323115166798,"vega":0.0012429102635901144,"rho":0.0000442275045389319,"breakevenPct":0.2845640941878713},{"delta":0.25,"premium":0.005,"strike":4.980809774240377,"iv":-2.8850694857805905,"gamma":0.8737240322212935,"theta":0.06994387466853746,"vega":0.001479218782525687,"rho":0.00005668913838361316,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":1.4207025336585897,"iv":-6.401844665863473,"gamma":1.1405234701373945,"theta":0.19202006085375467,"vega":0.0017155273014612593,"rho":0.00006915077222829441,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-2.1394047069231945,"iv":-9.918619845946356,"gamma":1.4073229080534957,"theta":0.31409624703897193,"vega":0.0019518358203968315,"rho":0.00008161240607297568,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-5.699511947504984,"iv":-13.43539502602924,"gamma":1.674122345969597,"theta":0.43617243322418925,"vega":0.002188144339332404,"rho":0.00009407403991765694,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-9.259619188086774,"iv":-16.952170206112125,"gamma":1.9409217838856985,"theta":0.5582486194094065,"vega":0.0024244528582679763,"rho":0.00010653567376233821,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-12.81972642866856,"iv":-20.468945386195006,"gamma":2.2077212218018,"theta":0.6803248055946236,"vega":0.0026607613772035485,"rho":0.00011899730760701945,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-16.379833669250345,"iv":-23.98572056627789,"gamma":2.4745206597179012,"theta":0.8024009917798411,"vega":0.002897069896139121,"rho":0.0001314589414517007,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-19.93994090983213,"iv":-27.502495746360772,"gamma":2.741320097634002,"theta":0.9244771779650582,"vega":0.0031333784150746934,"rho":0.00014392057529638195,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-23.500048150413917,"iv":-31.019270926443653,"gamma":3.0081195355501036,"theta":1.0465533641502756,"vega":0.0033696869340102656,"rho":0.0001563822091410632,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-27.060155390995703,"iv":-34.536046106526534,"gamma":3.2749189734662045,"theta":1.1686295503354927,"vega":0.003605995452945838,"rho":0.00016884384298574445,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-30.620262631577496,"iv":-38.05282128660942,"gamma":3.5417184113823064,"theta":1.29070573652071,"vega":0.0038423039718814105,"rho":0.00018130547683042574,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-34.18036987215928,"iv":-41.56959646669231,"gamma":3.8085178492984078,"theta":1.4127819227059273,"vega":0.004078612490816983,"rho":0.000193767110675107,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-37.74047711274107,"iv":-45.08637164677519,"gamma":4.075317287214509,"theta":1.5348581088911444,"vega":0.004314921009752555,"rho":0.00020622874451978825,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-41.30058435332286,"iv":-48.60314682685808,"gamma":4.3421167251306105,"theta":1.656934295076362,"vega":0.0045512295286881275,"rho":0.00021869037836446954,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":5.97262814083964,"iv":6.216469263679738,"gamma":0.06411520611936891,"theta":-0.24727970841982727,"vega":0.0007745645254158976,"rho":-0.000026753780948247746,"breakevenPct":31.978643214490194},{"delta":0.15,"premium":0.10777146168042212,"strike":7.422285383195779,"iv":2.9421243582573706,"gamma":0.24280412811980762,"theta":-0.1540325155655082,"vega":0.0010297415782249029,"rho":-0.000037086719131627724,"breakevenPct":14.550071010334623},{"delta":0.2,"premium":0.0814197289019985,"strike":8.06982161978222,"iv":1.3317059801361149,"gamma":0.4137355485182847,"theta":-0.0730440708330787,"vega":0.001073819816026721,"rho":-0.00004787099375510034,"breakevenPct":6.677548003735747},{"delta":0.25,"premium":0.11707392575872776,"strike":8.149053168352728,"iv":1.3167906496304833,"gamma":0.4262623331419402,"theta":-0.07316808524252685,"vega":0.0010930855897893512,"rho":-0.00006027587970387409,"breakevenPct":6.168466792126165},{"delta":0.3,"premium":0.152728122615457,"strike":8.228284716923238,"iv":1.3018753191248518,"gamma":0.43878911776559565,"theta":-0.073292099651975,"vega":0.0011123513635519814,"rho":-0.00007268076565264785,"breakevenPct":5.659385580516584},{"delta":0.35,"premium":0.18838231947218625,"strike":8.307516265493748,"iv":1.2869599886192202,"gamma":0.4513159023892511,"theta":-0.07341611406142315,"vega":0.0011316171373146116,"rho":-0.0000850856516014216,"breakevenPct":5.150304368907002},{"delta":0.4,"premium":0.22403651632891552,"strike":8.386747814064258,"iv":1.2720446581135887,"gamma":0.4638426870129066,"theta":-0.07354012847087131,"vega":0.0011508829110772419,"rho":-0.00009749053755019537,"breakevenPct":4.6412231572974205},{"delta":0.45,"premium":0.2596907131856448,"strike":8.465979362634766,"iv":1.257129327607957,"gamma":0.47636947163656207,"theta":-0.07366414288031946,"vega":0.001170148684839872,"rho":-0.00010989542349896915,"breakevenPct":4.132141945687839},{"delta":0.5,"premium":0.29534491004237406,"strike":8.545210911205276,"iv":1.2422139971023254,"gamma":0.48889625626021754,"theta":-0.0737881572897676,"vega":0.0011894144586025023,"rho":-0.0001223003094477429,"breakevenPct":3.623060734078257},{"delta":0.55,"premium":0.33099910689910333,"strike":8.624442459775786,"iv":1.2272986665966938,"gamma":0.501423040883873,"theta":-0.07391217169921575,"vega":0.0012086802323651325,"rho":-0.00013470519539651667,"breakevenPct":3.113979522468675},{"delta":0.6,"premium":0.36665330375583255,"strike":8.703674008346294,"iv":1.2123833360910623,"gamma":0.5139498255075285,"theta":-0.07403618610866392,"vega":0.0012279460061277627,"rho":-0.00014711008134529041,"breakevenPct":2.6048983108590944},{"delta":0.65,"premium":0.4023075006125618,"strike":8.782905556916804,"iv":1.1974680055854305,"gamma":0.526476610131184,"theta":-0.07416020051811206,"vega":0.0012472117798903932,"rho":-0.0001595149672940642,"breakevenPct":2.095817099249512},{"delta":0.7,"premium":0.43796169746929103,"strike":8.862137105487314,"iv":1.182552675079799,"gamma":0.5390033947548394,"theta":-0.07428421492756021,"vega":0.0012664775536530234,"rho":-0.0001719198532428379,"breakevenPct":1.5867358876399313},{"delta":0.75,"premium":0.47361589432602036,"strike":8.941368654057824,"iv":1.1676373445741675,"gamma":0.5515301793784949,"theta":-0.07440822933700836,"vega":0.0012857433274156536,"rho":-0.0001843247391916117,"breakevenPct":1.077654676030349},{"delta":0.8,"premium":0.8271730124986957,"strike":9.311593345236853,"iv":1.7114769973839783,"gamma":0.4471169457868237,"theta":-0.10383393110371689,"vega":0.0012449250886755804,"rho":-0.00020492359366507243,"breakevenPct":0.8829400381056469},{"delta":0.85,"premium":3.3956190884000237,"strike":11.795619088400024,"iv":5.270810240619832,"gamma":0.10101972774113484,"theta":-0.27802736965289154,"vega":0.0010289323735263496,"rho":-0.00028404773634048587,"breakevenPct":1.8691588785046744},{"delta":0.9,"premium":5.66180839228233,"strike":14.093582025195733,"iv":6.55642281224,"gamma":0.062431339170023664,"theta":-0.26032177071927504,"vega":0.0007748592260762932,"rho":-0.0003554922448945735,"breakevenPct":1.4979715781144438}]},"raw":{"call":[{"delta":0.1,"premium":0.14515902137122483,"strike":15.661131495985737,"iv":7.66525605446806,"gamma":0.07332571847298962,"theta":-0.2962846838871143,"vega":0.0007702932257189699,"rho":0.00001930423684956939,"breakevenPct":84.65292660463739},{"delta":0.15,"premium":0.09430034650577074,"strike":12.101024255403951,"iv":4.148480874385178,"gamma":0.3401251563890908,"theta":-0.17420849770189709,"vega":0.0010066017446545422,"rho":0.000031765870694250645,"breakevenPct":42.468745349412636},{"delta":0.2,"premium":0.043441671640316634,"strike":8.540917014822163,"iv":0.6317056943022932,"gamma":0.6069245943051922,"theta":-0.0521323115166798,"vega":0.0012429102635901144,"rho":0.0000442275045389319,"breakevenPct":0.2845640941878713},{"delta":0.25,"premium":0.005,"strike":4.980809774240377,"iv":-2.8850694857805905,"gamma":0.8737240322212935,"theta":0.06994387466853746,"vega":0.001479218782525687,"rho":0.00005668913838361316,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":1.4207025336585897,"iv":-6.401844665863473,"gamma":1.1405234701373945,"theta":0.19202006085375467,"vega":0.0017155273014612593,"rho":0.00006915077222829441,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-2.1394047069231945,"iv":-9.918619845946356,"gamma":1.4073229080534957,"theta":0.31409624703897193,"vega":0.0019518358203968315,"rho":0.00008161240607297568,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-5.699511947504984,"iv":-13.43539502602924,"gamma":1.674122345969597,"theta":0.43617243322418925,"vega":0.002188144339332404,"rho":0.00009407403991765694,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-9.259619188086774,"iv":-16.952170206112125,"gamma":1.9409217838856985,"theta":0.5582486194094065,"vega":0.0024244528582679763,"rho":0.00010653567376233821,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-12.81972642866856,"iv":-20.468945386195006,"gamma":2.2077212218018,"theta":0.6803248055946236,"vega":0.0026607613772035485,"rho":0.00011899730760701945,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-16.379833669250345,"iv":-23.98572056627789,"gamma":2.4745206597179012,"theta":0.8024009917798411,"vega":0.002897069896139121,"rho":0.0001314589414517007,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-19.93994090983213,"iv":-27.502495746360772,"gamma":2.741320097634002,"theta":0.9244771779650582,"vega":0.0031333784150746934,"rho":0.00014392057529638195,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-23.500048150413917,"iv":-31.019270926443653,"gamma":3.0081195355501036,"theta":1.0465533641502756,"vega":0.0033696869340102656,"rho":0.0001563822091410632,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-27.060155390995703,"iv":-34.536046106526534,"gamma":3.2749189734662045,"theta":1.1686295503354927,"vega":0.003605995452945838,"rho":0.00016884384298574445,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-30.620262631577496,"iv":-38.05282128660942,"gamma":3.5417184113823064,"theta":1.29070573652071,"vega":0.0038423039718814105,"rho":0.00018130547683042574,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-34.18036987215928,"iv":-41.56959646669231,"gamma":3.8085178492984078,"theta":1.4127819227059273,"vega":0.004078612490816983,"rho":0.000193767110675107,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-37.74047711274107,"iv":-45.08637164677519,"gamma":4.075317287214509,"theta":1.5348581088911444,"vega":0.004314921009752555,"rho":0.00020622874451978825,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-41.30058435332286,"iv":-48.60314682685808,"gamma":4.3421167251306105,"theta":1.656934295076362,"vega":0.0045512295286881275,"rho":0.00021869037836446954,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":5.97262814083964,"iv":6.216469263679738,"gamma":0.06411520611936891,"theta":-0.24727970841982727,"vega":0.0007745645254158976,"rho":-0.000026753780948247746,"breakevenPct":31.978643214490194},{"delta":0.15,"premium":0.10777146168042212,"strike":7.422285383195779,"iv":2.9421243582573706,"gamma":0.24280412811980762,"theta":-0.1540325155655082,"vega":0.0010297415782249029,"rho":-0.000037086719131627724,"breakevenPct":14.550071010334623},{"delta":0.2,"premium":0.0814197289019985,"strike":8.06982161978222,"iv":1.3317059801361149,"gamma":0.4137355485182847,"theta":-0.0730440708330787,"vega":0.001073819816026721,"rho":-0.00004787099375510034,"breakevenPct":6.677548003735747},{"delta":0.25,"premium":0.11707392575872776,"strike":8.149053168352728,"iv":1.3167906496304833,"gamma":0.4262623331419402,"theta":-0.07316808524252685,"vega":0.0010930855897893512,"rho":-0.00006027587970387409,"breakevenPct":6.168466792126165},{"delta":0.3,"premium":0.152728122615457,"strike":8.228284716923238,"iv":1.3018753191248518,"gamma":0.43878911776559565,"theta":-0.073292099651975,"vega":0.0011123513635519814,"rho":-0.00007268076565264785,"breakevenPct":5.659385580516584},{"delta":0.35,"premium":0.18838231947218625,"strike":8.307516265493748,"iv":1.2869599886192202,"gamma":0.4513159023892511,"theta":-0.07341611406142315,"vega":0.0011316171373146116,"rho":-0.0000850856516014216,"breakevenPct":5.150304368907002},{"delta":0.4,"premium":0.22403651632891552,"strike":8.386747814064258,"iv":1.2720446581135887,"gamma":0.4638426870129066,"theta":-0.07354012847087131,"vega":0.0011508829110772419,"rho":-0.00009749053755019537,"breakevenPct":4.6412231572974205},{"delta":0.45,"premium":0.2596907131856448,"strike":8.465979362634766,"iv":1.257129327607957,"gamma":0.47636947163656207,"theta":-0.07366414288031946,"vega":0.001170148684839872,"rho":-0.00010989542349896915,"breakevenPct":4.132141945687839},{"delta":0.5,"premium":0.29534491004237406,"strike":8.545210911205276,"iv":1.2422139971023254,"gamma":0.48889625626021754,"theta":-0.0737881572897676,"vega":0.0011894144586025023,"rho":-0.0001223003094477429,"breakevenPct":3.623060734078257},{"delta":0.55,"premium":0.33099910689910333,"strike":8.624442459775786,"iv":1.2272986665966938,"gamma":0.501423040883873,"theta":-0.07391217169921575,"vega":0.0012086802323651325,"rho":-0.00013470519539651667,"breakevenPct":3.113979522468675},{"delta":0.6,"premium":0.36665330375583255,"strike":8.703674008346294,"iv":1.2123833360910623,"gamma":0.5139498255075285,"theta":-0.07403618610866392,"vega":0.0012279460061277627,"rho":-0.00014711008134529041,"breakevenPct":2.6048983108590944},{"delta":0.65,"premium":0.4023075006125618,"strike":8.782905556916804,"iv":1.1974680055854305,"gamma":0.526476610131184,"theta":-0.07416020051811206,"vega":0.0012472117798903932,"rho":-0.0001595149672940642,"breakevenPct":2.095817099249512},{"delta":0.7,"premium":0.43796169746929103,"strike":8.862137105487314,"iv":1.182552675079799,"gamma":0.5390033947548394,"theta":-0.07428421492756021,"vega":0.0012664775536530234,"rho":-0.0001719198532428379,"breakevenPct":1.5867358876399313},{"delta":0.75,"premium":0.47361589432602036,"strike":8.941368654057824,"iv":1.1676373445741675,"gamma":0.5515301793784949,"theta":-0.07440822933700836,"vega":0.0012857433274156536,"rho":-0.0001843247391916117,"breakevenPct":1.077654676030349},{"delta":0.8,"premium":0.8271730124986957,"strike":9.311593345236853,"iv":1.7114769973839783,"gamma":0.4471169457868237,"theta":-0.10383393110371689,"vega":0.0012449250886755804,"rho":-0.00020492359366507243,"breakevenPct":0.8829400381056469},{"delta":0.85,"premium":3.3956190884000237,"strike":11.795619088400024,"iv":5.270810240619832,"gamma":0.10101972774113484,"theta":-0.27802736965289154,"vega":0.0010289323735263496,"rho":-0.00028404773634048587,"breakevenPct":1.8691588785046744},{"delta":0.9,"premium":5.66180839228233,"strike":14.093582025195733,"iv":6.55642281224,"gamma":0.062431339170023664,"theta":-0.26032177071927504,"vega":0.0007748592260762932,"rho":-0.0003554922448945735,"breakevenPct":1.4979715781144438}]}},"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"}}