{"symbol":"PRTA","url":"https://intraalpha.com/companies/PRTA","capturedAt":"2026-10-23T05:52:15.130Z","state":"ready","quote":{"symbol":"PRTA","last_price":8.25,"prev_close":8.03,"regular_close":8.25,"change":0.22,"change_pct":2.7397,"regular_change":0.22,"regular_change_pct":2.7397,"extended_change":0,"extended_change_pct":0,"bid":7.8,"ask":9.1,"bid_size":100,"ask_size":5000,"volume":381878,"vwap":8.195553,"open":8.01,"high":8.285,"low":7.96,"close":8.25,"trade_count":5244,"last_trade_at":"2026-10-22T20:00:00.733132261Z","last_quote_at":"2026-10-22T23:00:13.331532574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:52:10.325445051-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRTA","fetched_at":"2026-10-23T05:52:14.722316+00:00","name":"Prothena Corporation plc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Prothena Corporation plc, an advanced stage clinical company, is focused on the discovery and development of new therapies for life-threatening diseases in the United States. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":412236000,"ebitda":-59040000,"pe_ratio":null,"peg_ratio":0.8,"book_value":5.54,"dividend_per_share":null,"dividend_yield":null,"eps":-0.77,"revenue_ttm":54530000,"gross_profit_ttm":-10419000,"profit_margin":-0.807,"operating_margin_ttm":-18.5,"return_on_assets_ttm":-0.107,"return_on_equity_ttm":-0.144,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.771,"analyst_target_price":21.4,"analyst_number":2,"beta":-0.292,"fifty_two_week_high":11.8,"fifty_two_week_low":7.73,"fifty_day_ma":8.82,"two_hundred_day_ma":9.25,"shares_outstanding":51337000,"forward_pe":10.63,"price_to_sales":7.56,"price_to_book":1.553,"ev_to_revenue":3.015,"ev_to_ebitda":-3.578},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:14.722316+00:00"},"optionObservedAt":"2026-10-22T19:55:01.073Z","bars":[{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T12:00:00Z","v":121,"vw":8.58},{"c":8.61,"h":8.61,"l":8.56,"n":73,"o":8.58,"t":"2026-10-16T13:30:00Z","v":34148,"vw":8.574647},{"c":8.585,"h":8.62,"l":8.57,"n":99,"o":8.62,"t":"2026-10-16T13:35:00Z","v":6756,"vw":8.572248},{"c":8.59,"h":8.6,"l":8.585,"n":43,"o":8.585,"t":"2026-10-16T13:40:00Z","v":1368,"vw":8.594839},{"c":8.51,"h":8.6,"l":8.51,"n":191,"o":8.58,"t":"2026-10-16T13:45:00Z","v":27742,"vw":8.549025},{"c":8.46,"h":8.52,"l":8.46,"n":94,"o":8.52,"t":"2026-10-16T13:50:00Z","v":4136,"vw":8.501877},{"c":8.46,"h":8.48,"l":8.43,"n":87,"o":8.48,"t":"2026-10-16T13:55:00Z","v":4188,"vw":8.461334},{"c":8.49,"h":8.49,"l":8.47,"n":52,"o":8.47,"t":"2026-10-16T14:00:00Z","v":2041,"vw":8.4836},{"c":8.515,"h":8.515,"l":8.49,"n":50,"o":8.49,"t":"2026-10-16T14:05:00Z","v":12704,"vw":8.49105},{"c":8.54,"h":8.54,"l":8.505,"n":89,"o":8.515,"t":"2026-10-16T14:10:00Z","v":3389,"vw":8.522272},{"c":8.48,"h":8.52,"l":8.48,"n":26,"o":8.52,"t":"2026-10-16T14:15:00Z","v":1193,"vw":8.512},{"c":8.45,"h":8.499,"l":8.45,"n":48,"o":8.499,"t":"2026-10-16T14:20:00Z","v":3245,"vw":8.478704},{"c":8.4,"h":8.42,"l":8.4,"n":89,"o":8.42,"t":"2026-10-16T14:25:00Z","v":5333,"vw":8.415535},{"c":8.38,"h":8.42,"l":8.34,"n":150,"o":8.42,"t":"2026-10-16T14:30:00Z","v":8838,"vw":8.360503},{"c":8.38,"h":8.38,"l":8.375,"n":13,"o":8.375,"t":"2026-10-16T14:35:00Z","v":566,"vw":8.376667},{"c":8.38,"h":8.41,"l":8.38,"n":63,"o":8.38,"t":"2026-10-16T14:40:00Z","v":2447,"vw":8.39689},{"c":8.39,"h":8.39,"l":8.38,"n":35,"o":8.39,"t":"2026-10-16T14:45:00Z","v":1012,"vw":8.386},{"c":8.36,"h":8.39,"l":8.36,"n":44,"o":8.39,"t":"2026-10-16T14:50:00Z","v":1028,"vw":8.371453},{"c":8.4,"h":8.425,"l":8.38,"n":137,"o":8.38,"t":"2026-10-16T14:55:00Z","v":6439,"vw":8.404088},{"c":8.38,"h":8.41,"l":8.38,"n":36,"o":8.41,"t":"2026-10-16T15:00:00Z","v":2036,"vw":8.381935},{"c":8.37,"h":8.38,"l":8.36,"n":59,"o":8.38,"t":"2026-10-16T15:05:00Z","v":2873,"vw":8.374182},{"c":8.37,"h":8.37,"l":8.37,"n":40,"o":8.37,"t":"2026-10-16T15:10:00Z","v":1801,"vw":8.37},{"c":8.28,"h":8.385,"l":8.28,"n":252,"o":8.36,"t":"2026-10-16T15:15:00Z","v":14814,"vw":8.359761},{"c":8.27,"h":8.28,"l":8.26,"n":65,"o":8.27,"t":"2026-10-16T15:20:00Z","v":2648,"vw":8.271912},{"c":8.265,"h":8.3,"l":8.265,"n":109,"o":8.265,"t":"2026-10-16T15:25:00Z","v":7333,"vw":8.277611},{"c":8.39,"h":8.39,"l":8.32,"n":48,"o":8.32,"t":"2026-10-16T15:30:00Z","v":5807,"vw":8.379411},{"c":8.355,"h":8.4,"l":8.355,"n":77,"o":8.37,"t":"2026-10-16T15:35:00Z","v":3520,"vw":8.375147},{"c":8.39,"h":8.39,"l":8.355,"n":49,"o":8.36,"t":"2026-10-16T15:40:00Z","v":1649,"vw":8.379458},{"c":8.39,"h":8.4,"l":8.39,"n":34,"o":8.4,"t":"2026-10-16T15:45:00Z","v":852,"vw":8.396248},{"c":8.38,"h":8.4,"l":8.38,"n":58,"o":8.4,"t":"2026-10-16T15:50:00Z","v":1703,"vw":8.390714},{"c":8.31,"h":8.36,"l":8.31,"n":121,"o":8.36,"t":"2026-10-16T15:55:00Z","v":9129,"vw":8.341495},{"c":8.25,"h":8.31,"l":8.25,"n":37,"o":8.31,"t":"2026-10-16T16:00:00Z","v":6737,"vw":8.298317},{"c":8.285,"h":8.285,"l":8.24,"n":101,"o":8.25,"t":"2026-10-16T16:05:00Z","v":9962,"vw":8.254286},{"c":8.28,"h":8.28,"l":8.28,"n":11,"o":8.28,"t":"2026-10-16T16:10:00Z","v":2843,"vw":8.28},{"c":8.31,"h":8.31,"l":8.28,"n":98,"o":8.28,"t":"2026-10-16T16:15:00Z","v":4813,"vw":8.29769},{"c":8.28,"h":8.3,"l":8.27,"n":68,"o":8.3,"t":"2026-10-16T16:20:00Z","v":10400,"vw":8.280215},{"c":8.285,"h":8.29,"l":8.26,"n":71,"o":8.26,"t":"2026-10-16T16:25:00Z","v":4027,"vw":8.276236},{"c":8.3,"h":8.315,"l":8.28,"n":90,"o":8.285,"t":"2026-10-16T16:30:00Z","v":6088,"vw":8.295971},{"c":8.29,"h":8.3,"l":8.29,"n":41,"o":8.3,"t":"2026-10-16T16:35:00Z","v":1880,"vw":8.293099},{"c":8.27,"h":8.28,"l":8.27,"n":60,"o":8.28,"t":"2026-10-16T16:40:00Z","v":1526,"vw":8.277857},{"c":8.31,"h":8.31,"l":8.28,"n":69,"o":8.28,"t":"2026-10-16T16:45:00Z","v":4447,"vw":8.296297},{"c":8.3,"h":8.31,"l":8.27,"n":108,"o":8.31,"t":"2026-10-16T16:50:00Z","v":3481,"vw":8.294477},{"c":8.285,"h":8.285,"l":8.27,"n":48,"o":8.27,"t":"2026-10-16T16:55:00Z","v":3665,"vw":8.283889},{"c":8.33,"h":8.355,"l":8.3,"n":114,"o":8.3,"t":"2026-10-16T17:00:00Z","v":7041,"vw":8.32999},{"c":8.35,"h":8.365,"l":8.35,"n":38,"o":8.365,"t":"2026-10-16T17:05:00Z","v":1446,"vw":8.36},{"c":8.342,"h":8.36,"l":8.342,"n":69,"o":8.36,"t":"2026-10-16T17:10:00Z","v":2844,"vw":8.353536},{"c":8.34,"h":8.34,"l":8.33,"n":45,"o":8.34,"t":"2026-10-16T17:15:00Z","v":1607,"vw":8.33904},{"c":8.32,"h":8.34,"l":8.32,"n":115,"o":8.34,"t":"2026-10-16T17:20:00Z","v":4070,"vw":8.333409},{"c":8.3237,"h":8.3237,"l":8.31,"n":31,"o":8.32,"t":"2026-10-16T17:25:00Z","v":1370,"vw":8.317102},{"c":8.345,"h":8.345,"l":8.32,"n":85,"o":8.32,"t":"2026-10-16T17:30:00Z","v":3689,"vw":8.333416},{"c":8.35,"h":8.36,"l":8.34,"n":98,"o":8.36,"t":"2026-10-16T17:35:00Z","v":4968,"vw":8.354546},{"c":8.37,"h":8.375,"l":8.345,"n":152,"o":8.35,"t":"2026-10-16T17:40:00Z","v":13737,"vw":8.355968},{"c":8.415,"h":8.43,"l":8.36,"n":46,"o":8.36,"t":"2026-10-16T17:45:00Z","v":3024,"vw":8.402822},{"c":8.4,"h":8.4,"l":8.385,"n":39,"o":8.4,"t":"2026-10-16T17:50:00Z","v":1393,"vw":8.398417},{"c":8.405,"h":8.41,"l":8.405,"n":27,"o":8.41,"t":"2026-10-16T17:55:00Z","v":1323,"vw":8.405909},{"c":8.39,"h":8.39,"l":8.37,"n":70,"o":8.39,"t":"2026-10-16T18:00:00Z","v":3631,"vw":8.38114},{"c":8.39,"h":8.39,"l":8.39,"n":37,"o":8.39,"t":"2026-10-16T18:05:00Z","v":714,"vw":8.39},{"c":8.4,"h":8.4,"l":8.37,"n":114,"o":8.39,"t":"2026-10-16T18:10:00Z","v":3341,"vw":8.387362},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-16T18:15:00Z","v":426,"vw":8.4},{"c":8.425,"h":8.435,"l":8.4,"n":110,"o":8.4,"t":"2026-10-16T18:20:00Z","v":3163,"vw":8.418962},{"c":8.435,"h":8.435,"l":8.43,"n":23,"o":8.435,"t":"2026-10-16T18:25:00Z","v":790,"vw":8.4325},{"c":8.43,"h":8.44,"l":8.42,"n":119,"o":8.43,"t":"2026-10-16T18:30:00Z","v":6307,"vw":8.430139},{"c":8.43,"h":8.44,"l":8.42,"n":77,"o":8.43,"t":"2026-10-16T18:35:00Z","v":4050,"vw":8.426497},{"c":8.43,"h":8.43,"l":8.43,"n":61,"o":8.43,"t":"2026-10-16T18:40:00Z","v":1948,"vw":8.43},{"c":8.44,"h":8.44,"l":8.43,"n":40,"o":8.43,"t":"2026-10-16T18:45:00Z","v":982,"vw":8.436667},{"c":8.415,"h":8.43,"l":8.4,"n":134,"o":8.42,"t":"2026-10-16T18:50:00Z","v":4434,"vw":8.411407},{"c":8.41,"h":8.41,"l":8.41,"n":43,"o":8.41,"t":"2026-10-16T18:55:00Z","v":1180,"vw":8.41},{"c":8.41,"h":8.425,"l":8.41,"n":83,"o":8.41,"t":"2026-10-16T19:00:00Z","v":1938,"vw":8.418571},{"c":8.41,"h":8.42,"l":8.41,"n":110,"o":8.41,"t":"2026-10-16T19:05:00Z","v":4320,"vw":8.410808},{"c":8.425,"h":8.44,"l":8.42,"n":139,"o":8.42,"t":"2026-10-16T19:10:00Z","v":5081,"vw":8.429996},{"c":8.39,"h":8.42,"l":8.39,"n":87,"o":8.42,"t":"2026-10-16T19:15:00Z","v":2142,"vw":8.405},{"c":8.4,"h":8.41,"l":8.39,"n":127,"o":8.41,"t":"2026-10-16T19:20:00Z","v":5636,"vw":8.402012},{"c":8.3898,"h":8.4,"l":8.3898,"n":40,"o":8.4,"t":"2026-10-16T19:25:00Z","v":968,"vw":8.394349},{"c":8.375,"h":8.39,"l":8.37,"n":157,"o":8.39,"t":"2026-10-16T19:30:00Z","v":8083,"vw":8.379616},{"c":8.365,"h":8.38,"l":8.35,"n":172,"o":8.375,"t":"2026-10-16T19:35:00Z","v":8298,"vw":8.368653},{"c":8.36,"h":8.3689,"l":8.35,"n":122,"o":8.365,"t":"2026-10-16T19:40:00Z","v":6890,"vw":8.358482},{"c":8.41,"h":8.4177,"l":8.36,"n":255,"o":8.36,"t":"2026-10-16T19:45:00Z","v":16061,"vw":8.386521},{"c":8.33,"h":8.42,"l":8.32,"n":483,"o":8.4,"t":"2026-10-16T19:50:00Z","v":30894,"vw":8.375565},{"c":8.36,"h":8.38,"l":8.25,"n":1382,"o":8.31,"t":"2026-10-16T19:55:00Z","v":108051,"vw":8.344426},{"c":8.35,"h":8.4,"l":8.35,"n":18,"o":8.35,"t":"2026-10-16T20:00:00Z","v":134574,"vw":8.351448},{"c":8.54,"h":8.55,"l":8.39,"n":132,"o":8.39,"t":"2026-10-19T13:30:00Z","v":9385,"vw":8.438644},{"c":8.54,"h":8.57,"l":8.48,"n":90,"o":8.515,"t":"2026-10-19T13:35:00Z","v":6040,"vw":8.536958},{"c":8.35,"h":8.55,"l":8.34,"n":154,"o":8.55,"t":"2026-10-19T13:40:00Z","v":14708,"vw":8.430744},{"c":8.31,"h":8.35,"l":8.31,"n":34,"o":8.32,"t":"2026-10-19T13:45:00Z","v":938,"vw":8.326667},{"c":8.345,"h":8.345,"l":8.31,"n":28,"o":8.31,"t":"2026-10-19T13:50:00Z","v":879,"vw":8.333732},{"c":8.37,"h":8.37,"l":8.33,"n":48,"o":8.34,"t":"2026-10-19T13:55:00Z","v":1276,"vw":8.349294},{"c":8.38,"h":8.4,"l":8.37,"n":51,"o":8.37,"t":"2026-10-19T14:00:00Z","v":7278,"vw":8.399181},{"c":8.4,"h":8.42,"l":8.36,"n":64,"o":8.37,"t":"2026-10-19T14:05:00Z","v":4053,"vw":8.39547},{"c":8.39,"h":8.39,"l":8.39,"n":6,"o":8.39,"t":"2026-10-19T14:10:00Z","v":840,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":17,"o":8.4,"t":"2026-10-19T14:15:00Z","v":970,"vw":8.4},{"c":8.41,"h":8.415,"l":8.41,"n":26,"o":8.41,"t":"2026-10-19T14:20:00Z","v":712,"vw":8.411429},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-19T14:25:00Z","v":222,"vw":8.41},{"c":8.38,"h":8.39,"l":8.37,"n":47,"o":8.38,"t":"2026-10-19T14:30:00Z","v":1271,"vw":8.376875},{"c":8.4,"h":8.44,"l":8.39,"n":76,"o":8.39,"t":"2026-10-19T14:35:00Z","v":5018,"vw":8.4179},{"c":8.37,"h":8.4,"l":8.37,"n":19,"o":8.4,"t":"2026-10-19T14:40:00Z","v":741,"vw":8.382658},{"c":8.35,"h":8.39,"l":8.35,"n":30,"o":8.39,"t":"2026-10-19T14:45:00Z","v":1457,"vw":8.371941},{"c":8.33,"h":8.37,"l":8.33,"n":67,"o":8.37,"t":"2026-10-19T14:50:00Z","v":2638,"vw":8.357222},{"c":8.395,"h":8.4,"l":8.33,"n":91,"o":8.34,"t":"2026-10-19T14:55:00Z","v":8253,"vw":8.367669},{"c":8.385,"h":8.395,"l":8.372,"n":21,"o":8.395,"t":"2026-10-19T15:00:00Z","v":1531,"vw":8.38},{"c":8.39,"h":8.39,"l":8.37,"n":83,"o":8.37,"t":"2026-10-19T15:05:00Z","v":1715,"vw":8.378496},{"c":8.39,"h":8.39,"l":8.38,"n":41,"o":8.38,"t":"2026-10-19T15:10:00Z","v":2159,"vw":8.387957},{"c":8.405,"h":8.405,"l":8.3744,"n":85,"o":8.3744,"t":"2026-10-19T15:15:00Z","v":3824,"vw":8.395796},{"c":8.42,"h":8.43,"l":8.405,"n":120,"o":8.405,"t":"2026-10-19T15:20:00Z","v":3727,"vw":8.416889},{"c":8.4,"h":8.4,"l":8.4,"n":17,"o":8.4,"t":"2026-10-19T15:25:00Z","v":1337,"vw":8.4},{"c":8.415,"h":8.42,"l":8.41,"n":43,"o":8.41,"t":"2026-10-19T15:30:00Z","v":1819,"vw":8.414231},{"c":8.4,"h":8.415,"l":8.4,"n":15,"o":8.415,"t":"2026-10-19T15:35:00Z","v":459,"vw":8.4075},{"c":8.405,"h":8.405,"l":8.405,"n":25,"o":8.405,"t":"2026-10-19T15:40:00Z","v":261,"vw":8.405},{"c":8.39,"h":8.4,"l":8.39,"n":44,"o":8.4,"t":"2026-10-19T15:50:00Z","v":776,"vw":8.396865},{"c":8.35,"h":8.385,"l":8.35,"n":54,"o":8.38,"t":"2026-10-19T15:55:00Z","v":16861,"vw":8.38356},{"c":8.34,"h":8.35,"l":8.325,"n":102,"o":8.35,"t":"2026-10-19T16:00:00Z","v":7585,"vw":8.334964},{"c":8.33,"h":8.34,"l":8.33,"n":39,"o":8.335,"t":"2026-10-19T16:05:00Z","v":1675,"vw":8.335833},{"c":8.34,"h":8.34,"l":8.34,"n":27,"o":8.34,"t":"2026-10-19T16:10:00Z","v":2335,"vw":8.34},{"c":8.38,"h":8.38,"l":8.36,"n":31,"o":8.36,"t":"2026-10-19T16:15:00Z","v":1537,"vw":8.36201},{"c":8.35,"h":8.37,"l":8.35,"n":27,"o":8.37,"t":"2026-10-19T16:20:00Z","v":1213,"vw":8.359109},{"c":8.38,"h":8.38,"l":8.36,"n":51,"o":8.36,"t":"2026-10-19T16:25:00Z","v":2162,"vw":8.37},{"c":8.375,"h":8.375,"l":8.375,"n":10,"o":8.375,"t":"2026-10-19T16:30:00Z","v":463,"vw":8.375},{"c":8.39,"h":8.395,"l":8.39,"n":47,"o":8.39,"t":"2026-10-19T16:35:00Z","v":2608,"vw":8.392894},{"c":8.38,"h":8.395,"l":8.38,"n":76,"o":8.395,"t":"2026-10-19T16:40:00Z","v":1375,"vw":8.387857},{"c":8.375,"h":8.39,"l":8.37,"n":170,"o":8.37,"t":"2026-10-19T16:45:00Z","v":8623,"vw":8.375351},{"c":8.36,"h":8.36,"l":8.34,"n":63,"o":8.34,"t":"2026-10-19T16:50:00Z","v":1377,"vw":8.354286},{"c":8.36,"h":8.36,"l":8.36,"n":36,"o":8.36,"t":"2026-10-19T16:55:00Z","v":684,"vw":8.36},{"c":8.38,"h":8.38,"l":8.38,"n":77,"o":8.38,"t":"2026-10-19T17:00:00Z","v":3402,"vw":8.38},{"c":8.37,"h":8.385,"l":8.37,"n":69,"o":8.385,"t":"2026-10-19T17:05:00Z","v":1340,"vw":8.383333},{"c":8.37,"h":8.3701,"l":8.37,"n":28,"o":8.37,"t":"2026-10-19T17:10:00Z","v":590,"vw":8.370028},{"c":8.38,"h":8.39,"l":8.37,"n":49,"o":8.385,"t":"2026-10-19T17:15:00Z","v":898,"vw":8.3825},{"c":8.39,"h":8.39,"l":8.37,"n":84,"o":8.38,"t":"2026-10-19T17:20:00Z","v":2296,"vw":8.385661},{"c":8.4,"h":8.4,"l":8.4,"n":26,"o":8.4,"t":"2026-10-19T17:25:00Z","v":972,"vw":8.4},{"c":8.3837,"h":8.395,"l":8.3837,"n":16,"o":8.395,"t":"2026-10-19T17:30:00Z","v":1043,"vw":8.392235},{"c":8.375,"h":8.395,"l":8.375,"n":47,"o":8.395,"t":"2026-10-19T17:35:00Z","v":2195,"vw":8.386588},{"c":8.35,"h":8.375,"l":8.35,"n":41,"o":8.37,"t":"2026-10-19T17:40:00Z","v":1861,"vw":8.370093},{"c":8.36,"h":8.36,"l":8.35,"n":65,"o":8.35,"t":"2026-10-19T17:45:00Z","v":2444,"vw":8.358582},{"c":8.36,"h":8.36,"l":8.345,"n":31,"o":8.345,"t":"2026-10-19T17:50:00Z","v":1473,"vw":8.351119},{"c":8.37,"h":8.37,"l":8.37,"n":10,"o":8.37,"t":"2026-10-19T17:55:00Z","v":780,"vw":8.37},{"c":8.37,"h":8.37,"l":8.365,"n":90,"o":8.37,"t":"2026-10-19T18:00:00Z","v":4555,"vw":8.367901},{"c":8.38,"h":8.38,"l":8.38,"n":21,"o":8.38,"t":"2026-10-19T18:05:00Z","v":1040,"vw":8.38},{"c":8.38,"h":8.38,"l":8.37,"n":118,"o":8.38,"t":"2026-10-19T18:10:00Z","v":4273,"vw":8.378624},{"c":8.37,"h":8.38,"l":8.36,"n":46,"o":8.38,"t":"2026-10-19T18:15:00Z","v":1478,"vw":8.371111},{"c":8.38,"h":8.38,"l":8.365,"n":55,"o":8.375,"t":"2026-10-19T18:20:00Z","v":3865,"vw":8.371296},{"c":8.38,"h":8.3899,"l":8.38,"n":47,"o":8.38,"t":"2026-10-19T18:25:00Z","v":3893,"vw":8.385839},{"c":8.39,"h":8.4,"l":8.38,"n":56,"o":8.38,"t":"2026-10-19T18:30:00Z","v":2413,"vw":8.392193},{"c":8.41,"h":8.43,"l":8.39,"n":121,"o":8.39,"t":"2026-10-19T18:35:00Z","v":4095,"vw":8.412955},{"c":8.415,"h":8.425,"l":8.41,"n":69,"o":8.425,"t":"2026-10-19T18:40:00Z","v":3598,"vw":8.417425},{"c":8.42,"h":8.43,"l":8.42,"n":38,"o":8.42,"t":"2026-10-19T18:45:00Z","v":2406,"vw":8.427299},{"c":8.42,"h":8.421,"l":8.415,"n":56,"o":8.42,"t":"2026-10-19T18:50:00Z","v":3758,"vw":8.419572},{"c":8.415,"h":8.42,"l":8.41,"n":38,"o":8.42,"t":"2026-10-19T18:55:00Z","v":1691,"vw":8.416403},{"c":8.43,"h":8.43,"l":8.42,"n":80,"o":8.42,"t":"2026-10-19T19:00:00Z","v":4343,"vw":8.428638},{"c":8.45,"h":8.45,"l":8.44,"n":69,"o":8.44,"t":"2026-10-19T19:05:00Z","v":3712,"vw":8.444704},{"c":8.46,"h":8.46,"l":8.45,"n":53,"o":8.45,"t":"2026-10-19T19:10:00Z","v":2763,"vw":8.458182},{"c":8.48,"h":8.48,"l":8.4595,"n":45,"o":8.4595,"t":"2026-10-19T19:15:00Z","v":4857,"vw":8.476845},{"c":8.44,"h":8.475,"l":8.44,"n":68,"o":8.475,"t":"2026-10-19T19:20:00Z","v":2904,"vw":8.457834},{"c":8.46,"h":8.46,"l":8.44,"n":72,"o":8.455,"t":"2026-10-19T19:25:00Z","v":4463,"vw":8.454651},{"c":8.465,"h":8.47,"l":8.46,"n":112,"o":8.46,"t":"2026-10-19T19:30:00Z","v":5621,"vw":8.467053},{"c":8.465,"h":8.47,"l":8.44,"n":168,"o":8.465,"t":"2026-10-19T19:35:00Z","v":14272,"vw":8.457188},{"c":8.465,"h":8.475,"l":8.465,"n":84,"o":8.47,"t":"2026-10-19T19:40:00Z","v":2750,"vw":8.470373},{"c":8.44,"h":8.46,"l":8.44,"n":23,"o":8.46,"t":"2026-10-19T19:45:00Z","v":609,"vw":8.452399},{"c":8.45,"h":8.45,"l":8.425,"n":119,"o":8.44,"t":"2026-10-19T19:50:00Z","v":6264,"vw":8.441445},{"c":8.49,"h":8.49,"l":8.445,"n":630,"o":8.46,"t":"2026-10-19T19:55:00Z","v":40715,"vw":8.466898},{"c":8.48,"h":8.48,"l":8.48,"n":22,"o":8.48,"t":"2026-10-19T20:00:00Z","v":64559,"vw":8.48},{"c":8.535,"h":8.585,"l":8.535,"n":22,"o":8.55,"t":"2026-10-20T13:30:00Z","v":5642,"vw":8.549393},{"c":8.49,"h":8.49,"l":8.45,"n":9,"o":8.45,"t":"2026-10-20T13:35:00Z","v":322,"vw":8.463333},{"c":8.58,"h":8.58,"l":8.5,"n":123,"o":8.5,"t":"2026-10-20T13:40:00Z","v":10274,"vw":8.550297},{"c":8.61,"h":8.62,"l":8.56,"n":47,"o":8.56,"t":"2026-10-20T13:45:00Z","v":3093,"vw":8.58931},{"c":8.61,"h":8.61,"l":8.58,"n":113,"o":8.6,"t":"2026-10-20T13:50:00Z","v":9677,"vw":8.6006},{"c":8.61,"h":8.62,"l":8.6099,"n":41,"o":8.6099,"t":"2026-10-20T13:55:00Z","v":2927,"vw":8.612414},{"c":8.57,"h":8.595,"l":8.57,"n":41,"o":8.595,"t":"2026-10-20T14:00:00Z","v":1942,"vw":8.583925},{"c":8.53,"h":8.58,"l":8.53,"n":45,"o":8.58,"t":"2026-10-20T14:05:00Z","v":4418,"vw":8.57359},{"c":8.51,"h":8.53,"l":8.5,"n":58,"o":8.53,"t":"2026-10-20T14:10:00Z","v":2425,"vw":8.515},{"c":8.505,"h":8.53,"l":8.49,"n":63,"o":8.53,"t":"2026-10-20T14:15:00Z","v":7859,"vw":8.515119},{"c":8.505,"h":8.51,"l":8.49,"n":92,"o":8.505,"t":"2026-10-20T14:20:00Z","v":6167,"vw":8.503814},{"c":8.5,"h":8.52,"l":8.49,"n":162,"o":8.49,"t":"2026-10-20T14:25:00Z","v":11500,"vw":8.507832},{"c":8.545,"h":8.545,"l":8.5,"n":84,"o":8.5,"t":"2026-10-20T14:30:00Z","v":4600,"vw":8.526757},{"c":8.58,"h":8.605,"l":8.56,"n":75,"o":8.56,"t":"2026-10-20T14:35:00Z","v":3568,"vw":8.58466},{"c":8.615,"h":8.615,"l":8.575,"n":60,"o":8.575,"t":"2026-10-20T14:40:00Z","v":4594,"vw":8.603483},{"c":8.61,"h":8.632,"l":8.61,"n":109,"o":8.615,"t":"2026-10-20T14:45:00Z","v":8666,"vw":8.619555},{"c":8.59,"h":8.61,"l":8.58,"n":81,"o":8.6,"t":"2026-10-20T14:50:00Z","v":5734,"vw":8.59924},{"c":8.61,"h":8.62,"l":8.58,"n":99,"o":8.59,"t":"2026-10-20T14:55:00Z","v":5167,"vw":8.605122},{"c":8.61,"h":8.61,"l":8.59,"n":65,"o":8.61,"t":"2026-10-20T15:00:00Z","v":2107,"vw":8.606228},{"c":8.645,"h":8.645,"l":8.6,"n":118,"o":8.61,"t":"2026-10-20T15:05:00Z","v":5547,"vw":8.62471},{"c":8.575,"h":8.645,"l":8.575,"n":91,"o":8.645,"t":"2026-10-20T15:10:00Z","v":3751,"vw":8.609035},{"c":8.6,"h":8.6,"l":8.56,"n":100,"o":8.57,"t":"2026-10-20T15:15:00Z","v":6542,"vw":8.58979},{"c":8.59,"h":8.6,"l":8.585,"n":68,"o":8.6,"t":"2026-10-20T15:20:00Z","v":3899,"vw":8.595947},{"c":8.6,"h":8.61,"l":8.6,"n":37,"o":8.6,"t":"2026-10-20T15:25:00Z","v":1974,"vw":8.604038},{"c":8.6,"h":8.61,"l":8.595,"n":44,"o":8.595,"t":"2026-10-20T15:30:00Z","v":2819,"vw":8.601515},{"c":8.58,"h":8.595,"l":8.58,"n":13,"o":8.595,"t":"2026-10-20T15:35:00Z","v":609,"vw":8.592},{"c":8.58,"h":8.595,"l":8.58,"n":55,"o":8.595,"t":"2026-10-20T15:40:00Z","v":2270,"vw":8.593824},{"c":8.58,"h":8.595,"l":8.58,"n":45,"o":8.58,"t":"2026-10-20T15:45:00Z","v":1872,"vw":8.586539},{"c":8.57,"h":8.59,"l":8.56,"n":89,"o":8.57,"t":"2026-10-20T15:50:00Z","v":3859,"vw":8.576121},{"c":8.56,"h":8.59,"l":8.56,"n":78,"o":8.58,"t":"2026-10-20T15:55:00Z","v":4641,"vw":8.586029},{"c":8.55,"h":8.56,"l":8.55,"n":41,"o":8.56,"t":"2026-10-20T16:00:00Z","v":1972,"vw":8.55445},{"c":8.51,"h":8.525,"l":8.51,"n":33,"o":8.52,"t":"2026-10-20T16:05:00Z","v":1372,"vw":8.515556},{"c":8.51,"h":8.52,"l":8.5,"n":116,"o":8.51,"t":"2026-10-20T16:10:00Z","v":7120,"vw":8.513789},{"c":8.5,"h":8.52,"l":8.5,"n":61,"o":8.51,"t":"2026-10-20T16:15:00Z","v":2500,"vw":8.513499},{"c":8.525,"h":8.525,"l":8.5,"n":98,"o":8.51,"t":"2026-10-20T16:20:00Z","v":4977,"vw":8.516187},{"c":8.525,"h":8.53,"l":8.515,"n":78,"o":8.53,"t":"2026-10-20T16:25:00Z","v":3718,"vw":8.52057},{"c":8.53,"h":8.565,"l":8.53,"n":148,"o":8.53,"t":"2026-10-20T16:30:00Z","v":8543,"vw":8.547342},{"c":8.55,"h":8.55,"l":8.53,"n":125,"o":8.53,"t":"2026-10-20T16:35:00Z","v":4423,"vw":8.538254},{"c":8.535,"h":8.545,"l":8.535,"n":78,"o":8.54,"t":"2026-10-20T16:40:00Z","v":3556,"vw":8.539644},{"c":8.525,"h":8.535,"l":8.51,"n":37,"o":8.535,"t":"2026-10-20T16:45:00Z","v":2391,"vw":8.528066},{"c":8.52,"h":8.53,"l":8.51,"n":61,"o":8.525,"t":"2026-10-20T16:50:00Z","v":2285,"vw":8.523618},{"c":8.49,"h":8.5,"l":8.49,"n":29,"o":8.5,"t":"2026-10-20T16:55:00Z","v":665,"vw":8.493333},{"c":8.49,"h":8.51,"l":8.49,"n":38,"o":8.49,"t":"2026-10-20T17:00:00Z","v":1494,"vw":8.492444},{"c":8.49,"h":8.5,"l":8.48,"n":43,"o":8.48,"t":"2026-10-20T17:05:00Z","v":3485,"vw":8.497187},{"c":8.5525,"h":8.5553,"l":8.51,"n":106,"o":8.51,"t":"2026-10-20T17:10:00Z","v":7789,"vw":8.531431},{"c":8.57,"h":8.57,"l":8.55,"n":67,"o":8.55,"t":"2026-10-20T17:15:00Z","v":4766,"vw":8.563096},{"c":8.56,"h":8.5741,"l":8.56,"n":38,"o":8.565,"t":"2026-10-20T17:20:00Z","v":1570,"vw":8.566019},{"c":8.565,"h":8.57,"l":8.55,"n":38,"o":8.56,"t":"2026-10-20T17:25:00Z","v":1100,"vw":8.559501},{"c":8.59,"h":8.59,"l":8.55,"n":143,"o":8.55,"t":"2026-10-20T17:30:00Z","v":8821,"vw":8.576104},{"c":8.565,"h":8.575,"l":8.565,"n":37,"o":8.57,"t":"2026-10-20T17:35:00Z","v":1206,"vw":8.57},{"c":8.56,"h":8.57,"l":8.56,"n":25,"o":8.565,"t":"2026-10-20T17:40:00Z","v":976,"vw":8.565798},{"c":8.55,"h":8.5675,"l":8.55,"n":55,"o":8.56,"t":"2026-10-20T17:45:00Z","v":2279,"vw":8.557607},{"c":8.555,"h":8.56,"l":8.55,"n":61,"o":8.56,"t":"2026-10-20T17:50:00Z","v":2222,"vw":8.556071},{"c":8.53,"h":8.55,"l":8.53,"n":85,"o":8.54,"t":"2026-10-20T17:55:00Z","v":2001,"vw":8.542222},{"c":8.545,"h":8.5475,"l":8.53,"n":69,"o":8.53,"t":"2026-10-20T18:00:00Z","v":2347,"vw":8.539107},{"c":8.54,"h":8.55,"l":8.54,"n":49,"o":8.55,"t":"2026-10-20T18:05:00Z","v":1542,"vw":8.543617},{"c":8.555,"h":8.555,"l":8.54,"n":85,"o":8.54,"t":"2026-10-20T18:10:00Z","v":5150,"vw":8.549868},{"c":8.53,"h":8.55,"l":8.53,"n":37,"o":8.55,"t":"2026-10-20T18:15:00Z","v":1347,"vw":8.545086},{"c":8.55,"h":8.555,"l":8.53,"n":97,"o":8.53,"t":"2026-10-20T18:20:00Z","v":5163,"vw":8.546956},{"c":8.53,"h":8.545,"l":8.53,"n":37,"o":8.54,"t":"2026-10-20T18:25:00Z","v":946,"vw":8.536526},{"c":8.46,"h":8.53,"l":8.45,"n":214,"o":8.53,"t":"2026-10-20T18:30:00Z","v":21127,"vw":8.472439},{"c":8.525,"h":8.54,"l":8.45,"n":116,"o":8.45,"t":"2026-10-20T18:35:00Z","v":7254,"vw":8.494802},{"c":8.535,"h":8.555,"l":8.525,"n":93,"o":8.54,"t":"2026-10-20T18:40:00Z","v":5707,"vw":8.543714},{"c":8.55,"h":8.555,"l":8.53,"n":81,"o":8.535,"t":"2026-10-20T18:45:00Z","v":5184,"vw":8.545213},{"c":8.545,"h":8.56,"l":8.53,"n":96,"o":8.56,"t":"2026-10-20T18:50:00Z","v":4403,"vw":8.554888},{"c":8.53,"h":8.55,"l":8.52,"n":142,"o":8.545,"t":"2026-10-20T18:55:00Z","v":7137,"vw":8.539541},{"c":8.56,"h":8.57,"l":8.53,"n":119,"o":8.54,"t":"2026-10-20T19:00:00Z","v":6578,"vw":8.547671},{"c":8.5539,"h":8.57,"l":8.5539,"n":87,"o":8.56,"t":"2026-10-20T19:05:00Z","v":5956,"vw":8.564065},{"c":8.57,"h":8.59,"l":8.56,"n":150,"o":8.565,"t":"2026-10-20T19:10:00Z","v":7749,"vw":8.57561},{"c":8.56,"h":8.565,"l":8.54,"n":103,"o":8.565,"t":"2026-10-20T19:15:00Z","v":6826,"vw":8.553466},{"c":8.54,"h":8.56,"l":8.52,"n":96,"o":8.56,"t":"2026-10-20T19:20:00Z","v":4918,"vw":8.544301},{"c":8.53,"h":8.54,"l":8.52,"n":119,"o":8.525,"t":"2026-10-20T19:25:00Z","v":5472,"vw":8.530125},{"c":8.54,"h":8.55,"l":8.53,"n":163,"o":8.53,"t":"2026-10-20T19:30:00Z","v":9532,"vw":8.540143},{"c":8.541,"h":8.55,"l":8.535,"n":143,"o":8.54,"t":"2026-10-20T19:35:00Z","v":7879,"vw":8.541906},{"c":8.535,"h":8.55,"l":8.525,"n":245,"o":8.545,"t":"2026-10-20T19:40:00Z","v":13446,"vw":8.538825},{"c":8.51,"h":8.54,"l":8.51,"n":179,"o":8.535,"t":"2026-10-20T19:45:00Z","v":10564,"vw":8.527066},{"c":8.505,"h":8.51,"l":8.48,"n":317,"o":8.5,"t":"2026-10-20T19:50:00Z","v":17481,"vw":8.494709},{"c":8.51,"h":8.51,"l":8.48,"n":719,"o":8.5,"t":"2026-10-20T19:55:00Z","v":52508,"vw":8.499299},{"c":8.5,"h":8.5,"l":8.5,"n":18,"o":8.5,"t":"2026-10-20T20:00:00Z","v":80984,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T21:00:00Z","v":3740,"vw":8.5},{"c":8.386,"h":8.516,"l":8.386,"n":29,"o":8.47,"t":"2026-10-21T13:30:00Z","v":5513,"vw":8.471164},{"c":8.52,"h":8.52,"l":8.436,"n":88,"o":8.436,"t":"2026-10-21T13:35:00Z","v":3716,"vw":8.503223},{"c":8.47,"h":8.49,"l":8.46,"n":109,"o":8.47,"t":"2026-10-21T13:40:00Z","v":5168,"vw":8.479508},{"c":8.51,"h":8.51,"l":8.47,"n":97,"o":8.48,"t":"2026-10-21T13:45:00Z","v":5758,"vw":8.490597},{"c":8.5,"h":8.54,"l":8.5,"n":101,"o":8.52,"t":"2026-10-21T13:50:00Z","v":3624,"vw":8.522967},{"c":8.4639,"h":8.47,"l":8.4639,"n":39,"o":8.47,"t":"2026-10-21T13:55:00Z","v":927,"vw":8.464917},{"c":8.43,"h":8.48,"l":8.43,"n":96,"o":8.48,"t":"2026-10-21T14:00:00Z","v":2378,"vw":8.454615},{"c":8.42,"h":8.425,"l":8.39,"n":41,"o":8.41,"t":"2026-10-21T14:05:00Z","v":1680,"vw":8.419259},{"c":8.41,"h":8.42,"l":8.41,"n":53,"o":8.42,"t":"2026-10-21T14:10:00Z","v":3640,"vw":8.418636},{"c":8.4,"h":8.425,"l":8.37,"n":175,"o":8.425,"t":"2026-10-21T14:15:00Z","v":8301,"vw":8.38768},{"c":8.4,"h":8.4,"l":8.38,"n":34,"o":8.38,"t":"2026-10-21T14:20:00Z","v":867,"vw":8.394444},{"c":8.35,"h":8.3901,"l":8.32,"n":160,"o":8.3901,"t":"2026-10-21T14:25:00Z","v":13459,"vw":8.360961},{"c":8.34,"h":8.34,"l":8.34,"n":29,"o":8.34,"t":"2026-10-21T14:30:00Z","v":3055,"vw":8.34},{"c":8.35,"h":8.35,"l":8.34,"n":42,"o":8.34,"t":"2026-10-21T14:35:00Z","v":2735,"vw":8.340435},{"c":8.35,"h":8.35,"l":8.35,"n":15,"o":8.35,"t":"2026-10-21T14:40:00Z","v":304,"vw":8.35},{"c":8.33,"h":8.35,"l":8.33,"n":54,"o":8.35,"t":"2026-10-21T14:45:00Z","v":2231,"vw":8.338443},{"c":8.33,"h":8.33,"l":8.33,"n":21,"o":8.33,"t":"2026-10-21T14:50:00Z","v":1028,"vw":8.33},{"c":8.3,"h":8.33,"l":8.27,"n":93,"o":8.3101,"t":"2026-10-21T14:55:00Z","v":7409,"vw":8.300412},{"c":8.25,"h":8.28,"l":8.25,"n":48,"o":8.28,"t":"2026-10-21T15:00:00Z","v":1922,"vw":8.266071},{"c":8.24,"h":8.24,"l":8.24,"n":28,"o":8.24,"t":"2026-10-21T15:05:00Z","v":1916,"vw":8.24},{"c":8.29,"h":8.29,"l":8.26,"n":97,"o":8.26,"t":"2026-10-21T15:10:00Z","v":4426,"vw":8.271056},{"c":8.29,"h":8.3,"l":8.28,"n":82,"o":8.28,"t":"2026-10-21T15:15:00Z","v":5559,"vw":8.283054},{"c":8.295,"h":8.295,"l":8.28,"n":51,"o":8.28,"t":"2026-10-21T15:20:00Z","v":4230,"vw":8.289647},{"c":8.3,"h":8.33,"l":8.3,"n":55,"o":8.3,"t":"2026-10-21T15:25:00Z","v":2421,"vw":8.309286},{"c":8.3,"h":8.3,"l":8.28,"n":66,"o":8.28,"t":"2026-10-21T15:30:00Z","v":14438,"vw":8.283221},{"c":8.295,"h":8.31,"l":8.295,"n":29,"o":8.3,"t":"2026-10-21T15:35:00Z","v":1917,"vw":8.30197},{"c":8.295,"h":8.295,"l":8.295,"n":4,"o":8.295,"t":"2026-10-21T15:40:00Z","v":123,"vw":8.295},{"c":8.295,"h":8.315,"l":8.28,"n":76,"o":8.3099,"t":"2026-10-21T15:45:00Z","v":3712,"vw":8.301939},{"c":8.275,"h":8.295,"l":8.27,"n":75,"o":8.295,"t":"2026-10-21T15:50:00Z","v":7188,"vw":8.276609},{"c":8.275,"h":8.275,"l":8.26,"n":82,"o":8.275,"t":"2026-10-21T15:55:00Z","v":4250,"vw":8.273971},{"c":8.275,"h":8.29,"l":8.275,"n":25,"o":8.275,"t":"2026-10-21T16:00:00Z","v":871,"vw":8.28},{"c":8.3,"h":8.305,"l":8.275,"n":89,"o":8.28,"t":"2026-10-21T16:05:00Z","v":5114,"vw":8.292588},{"c":8.3,"h":8.32,"l":8.3,"n":40,"o":8.31,"t":"2026-10-21T16:10:00Z","v":2123,"vw":8.3112},{"c":8.29,"h":8.3,"l":8.29,"n":51,"o":8.295,"t":"2026-10-21T16:15:00Z","v":2252,"vw":8.293498},{"c":8.3,"h":8.3,"l":8.3,"n":19,"o":8.3,"t":"2026-10-21T16:20:00Z","v":625,"vw":8.3},{"c":8.29,"h":8.31,"l":8.29,"n":26,"o":8.31,"t":"2026-10-21T16:25:00Z","v":1440,"vw":8.29733},{"c":8.3,"h":8.3,"l":8.3,"n":25,"o":8.3,"t":"2026-10-21T16:30:00Z","v":1173,"vw":8.3},{"c":8.31,"h":8.31,"l":8.3,"n":76,"o":8.3,"t":"2026-10-21T16:35:00Z","v":4348,"vw":8.306802},{"c":8.27,"h":8.31,"l":8.27,"n":65,"o":8.31,"t":"2026-10-21T16:40:00Z","v":2244,"vw":8.291071},{"c":8.27,"h":8.29,"l":8.27,"n":36,"o":8.28,"t":"2026-10-21T16:45:00Z","v":1923,"vw":8.284943},{"c":8.265,"h":8.27,"l":8.265,"n":20,"o":8.27,"t":"2026-10-21T16:50:00Z","v":1300,"vw":8.269394},{"c":8.27,"h":8.27,"l":8.25,"n":23,"o":8.27,"t":"2026-10-21T16:55:00Z","v":945,"vw":8.256226},{"c":8.26,"h":8.27,"l":8.26,"n":13,"o":8.27,"t":"2026-10-21T17:00:00Z","v":312,"vw":8.265},{"c":8.25,"h":8.26,"l":8.25,"n":53,"o":8.26,"t":"2026-10-21T17:05:00Z","v":3758,"vw":8.254014},{"c":8.22,"h":8.26,"l":8.22,"n":97,"o":8.26,"t":"2026-10-21T17:10:00Z","v":5738,"vw":8.240291},{"c":8.2,"h":8.205,"l":8.195,"n":55,"o":8.205,"t":"2026-10-21T17:15:00Z","v":1774,"vw":8.203321},{"c":8.16,"h":8.18,"l":8.16,"n":61,"o":8.18,"t":"2026-10-21T17:20:00Z","v":2325,"vw":8.16875},{"c":8.15,"h":8.17,"l":8.145,"n":59,"o":8.17,"t":"2026-10-21T17:25:00Z","v":2498,"vw":8.154429},{"c":8.1502,"h":8.16,"l":8.15,"n":106,"o":8.16,"t":"2026-10-21T17:30:00Z","v":5851,"vw":8.157201},{"c":8.14,"h":8.15,"l":8.14,"n":34,"o":8.15,"t":"2026-10-21T17:35:00Z","v":972,"vw":8.1425},{"c":8.15,"h":8.17,"l":8.14,"n":93,"o":8.1478,"t":"2026-10-21T17:40:00Z","v":6224,"vw":8.157461},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-21T17:45:00Z","v":280,"vw":8.15},{"c":8.1378,"h":8.1378,"l":8.13,"n":49,"o":8.13,"t":"2026-10-21T17:50:00Z","v":2989,"vw":8.134954},{"c":8.135,"h":8.135,"l":8.135,"n":22,"o":8.135,"t":"2026-10-21T17:55:00Z","v":630,"vw":8.135},{"c":8.135,"h":8.15,"l":8.13,"n":46,"o":8.15,"t":"2026-10-21T18:00:00Z","v":1843,"vw":8.131724},{"c":8.135,"h":8.135,"l":8.13,"n":53,"o":8.135,"t":"2026-10-21T18:05:00Z","v":1669,"vw":8.131163},{"c":8.125,"h":8.139,"l":8.125,"n":45,"o":8.135,"t":"2026-10-21T18:10:00Z","v":2280,"vw":8.133663},{"c":8.14,"h":8.14,"l":8.125,"n":67,"o":8.125,"t":"2026-10-21T18:15:00Z","v":4005,"vw":8.131408},{"c":8.14,"h":8.15,"l":8.14,"n":28,"o":8.14,"t":"2026-10-21T18:20:00Z","v":886,"vw":8.141462},{"c":8.17,"h":8.17,"l":8.1361,"n":100,"o":8.14,"t":"2026-10-21T18:25:00Z","v":7016,"vw":8.143965},{"c":8.14,"h":8.16,"l":8.14,"n":95,"o":8.1567,"t":"2026-10-21T18:30:00Z","v":4048,"vw":8.152567},{"c":8.12,"h":8.1301,"l":8.115,"n":40,"o":8.1301,"t":"2026-10-21T18:35:00Z","v":8377,"vw":8.128682},{"c":8.14,"h":8.14,"l":8.12,"n":74,"o":8.12,"t":"2026-10-21T18:40:00Z","v":3490,"vw":8.129659},{"c":8.12,"h":8.1401,"l":8.12,"n":212,"o":8.1401,"t":"2026-10-21T18:45:00Z","v":6915,"vw":8.124568},{"c":8.11,"h":8.11,"l":8.1,"n":60,"o":8.11,"t":"2026-10-21T18:50:00Z","v":2475,"vw":8.106419},{"c":8.09,"h":8.11,"l":8.085,"n":87,"o":8.11,"t":"2026-10-21T18:55:00Z","v":7569,"vw":8.100577},{"c":8.08,"h":8.085,"l":8.06,"n":182,"o":8.08,"t":"2026-10-21T19:00:00Z","v":13553,"vw":8.073957},{"c":8.08,"h":8.08,"l":8.065,"n":168,"o":8.08,"t":"2026-10-21T19:05:00Z","v":9814,"vw":8.077677},{"c":8.07,"h":8.08,"l":8.06,"n":62,"o":8.08,"t":"2026-10-21T19:10:00Z","v":2626,"vw":8.071765},{"c":8.08,"h":8.08,"l":8.07,"n":32,"o":8.07,"t":"2026-10-21T19:15:00Z","v":589,"vw":8.073333},{"c":8.0677,"h":8.07,"l":8.06,"n":90,"o":8.07,"t":"2026-10-21T19:20:00Z","v":3349,"vw":8.064408},{"c":8.08,"h":8.085,"l":8.06,"n":151,"o":8.06,"t":"2026-10-21T19:25:00Z","v":6936,"vw":8.07531},{"c":8.05,"h":8.08,"l":8.05,"n":115,"o":8.07,"t":"2026-10-21T19:30:00Z","v":9623,"vw":8.062676},{"c":8.045,"h":8.05,"l":8.03,"n":89,"o":8.03,"t":"2026-10-21T19:35:00Z","v":4368,"vw":8.044766},{"c":8.01,"h":8.055,"l":8.01,"n":170,"o":8.055,"t":"2026-10-21T19:40:00Z","v":5678,"vw":8.026766},{"c":8.08,"h":8.1125,"l":8.01,"n":324,"o":8.01,"t":"2026-10-21T19:45:00Z","v":31119,"vw":8.072635},{"c":8.07,"h":8.1,"l":8.07,"n":302,"o":8.08,"t":"2026-10-21T19:50:00Z","v":21490,"vw":8.075962},{"c":8.04,"h":8.07,"l":8.02,"n":746,"o":8.07,"t":"2026-10-21T19:55:00Z","v":46757,"vw":8.04858},{"c":8.03,"h":8.08,"l":8.03,"n":37,"o":8.03,"t":"2026-10-21T20:00:00Z","v":52440,"vw":8.034675},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-22T08:25:00Z","v":160,"vw":7.98},{"c":7.7626,"h":7.7626,"l":7.7626,"n":1,"o":7.7626,"t":"2026-10-22T11:35:00Z","v":200,"vw":7.7626},{"c":8.06,"h":8.06,"l":7.96,"n":42,"o":8.01,"t":"2026-10-22T13:30:00Z","v":6082,"vw":8.006709},{"c":8.08,"h":8.155,"l":8.08,"n":45,"o":8.11,"t":"2026-10-22T13:35:00Z","v":13052,"vw":8.117421},{"c":8.06,"h":8.08,"l":8.04,"n":37,"o":8.08,"t":"2026-10-22T13:40:00Z","v":6618,"vw":8.060322},{"c":8.14,"h":8.14,"l":8.11,"n":35,"o":8.11,"t":"2026-10-22T13:45:00Z","v":9784,"vw":8.127737},{"c":8.18,"h":8.18,"l":8.13,"n":43,"o":8.135,"t":"2026-10-22T13:50:00Z","v":6541,"vw":8.147731},{"c":8.21,"h":8.21,"l":8.195,"n":29,"o":8.2,"t":"2026-10-22T13:55:00Z","v":1875,"vw":8.202772},{"c":8.17,"h":8.23,"l":8.17,"n":59,"o":8.23,"t":"2026-10-22T14:00:00Z","v":3893,"vw":8.206636},{"c":8.161,"h":8.17,"l":8.15,"n":39,"o":8.16,"t":"2026-10-22T14:05:00Z","v":2731,"vw":8.159707},{"c":8.14,"h":8.17,"l":8.13,"n":71,"o":8.17,"t":"2026-10-22T14:10:00Z","v":12138,"vw":8.148972},{"c":8.15,"h":8.16,"l":8.1135,"n":31,"o":8.1135,"t":"2026-10-22T14:15:00Z","v":3379,"vw":8.143479},{"c":8.13,"h":8.14,"l":8.12,"n":36,"o":8.14,"t":"2026-10-22T14:20:00Z","v":3703,"vw":8.130645},{"c":8.17,"h":8.19,"l":8.135,"n":44,"o":8.135,"t":"2026-10-22T14:25:00Z","v":2363,"vw":8.169546},{"c":8.15,"h":8.18,"l":8.14,"n":62,"o":8.18,"t":"2026-10-22T14:30:00Z","v":2246,"vw":8.162483},{"c":8.18,"h":8.1899,"l":8.16,"n":54,"o":8.17,"t":"2026-10-22T14:35:00Z","v":11527,"vw":8.183381},{"c":8.21,"h":8.21,"l":8.19,"n":12,"o":8.19,"t":"2026-10-22T14:40:00Z","v":398,"vw":8.198333},{"c":8.19,"h":8.202,"l":8.19,"n":35,"o":8.202,"t":"2026-10-22T14:45:00Z","v":5120,"vw":8.199828},{"c":8.19,"h":8.19,"l":8.19,"n":18,"o":8.19,"t":"2026-10-22T14:50:00Z","v":1104,"vw":8.19},{"c":8.1733,"h":8.18,"l":8.17,"n":80,"o":8.18,"t":"2026-10-22T14:55:00Z","v":3424,"vw":8.174828},{"c":8.15,"h":8.17,"l":8.145,"n":54,"o":8.17,"t":"2026-10-22T15:00:00Z","v":3295,"vw":8.155863},{"c":8.155,"h":8.1595,"l":8.1405,"n":12,"o":8.1405,"t":"2026-10-22T15:05:00Z","v":2199,"vw":8.148338},{"c":8.155,"h":8.16,"l":8.155,"n":25,"o":8.16,"t":"2026-10-22T15:10:00Z","v":632,"vw":8.158},{"c":8.17,"h":8.17,"l":8.17,"n":19,"o":8.17,"t":"2026-10-22T15:15:00Z","v":441,"vw":8.17},{"c":8.19,"h":8.195,"l":8.18,"n":69,"o":8.19,"t":"2026-10-22T15:20:00Z","v":3160,"vw":8.185172},{"c":8.1712,"h":8.185,"l":8.1712,"n":20,"o":8.18,"t":"2026-10-22T15:25:00Z","v":1623,"vw":8.179765},{"c":8.17,"h":8.185,"l":8.17,"n":48,"o":8.185,"t":"2026-10-22T15:35:00Z","v":1368,"vw":8.17375},{"c":8.16,"h":8.16,"l":8.15,"n":47,"o":8.155,"t":"2026-10-22T15:40:00Z","v":2465,"vw":8.154108},{"c":8.15,"h":8.15,"l":8.15,"n":24,"o":8.15,"t":"2026-10-22T15:45:00Z","v":705,"vw":8.15},{"c":8.17,"h":8.17,"l":8.15,"n":57,"o":8.15,"t":"2026-10-22T15:50:00Z","v":2179,"vw":8.156028},{"c":8.175,"h":8.175,"l":8.175,"n":12,"o":8.175,"t":"2026-10-22T15:55:00Z","v":622,"vw":8.175},{"c":8.155,"h":8.175,"l":8.155,"n":27,"o":8.175,"t":"2026-10-22T16:00:00Z","v":1210,"vw":8.162021},{"c":8.15,"h":8.155,"l":8.14,"n":52,"o":8.155,"t":"2026-10-22T16:05:00Z","v":2556,"vw":8.146446},{"c":8.15,"h":8.15,"l":8.15,"n":11,"o":8.15,"t":"2026-10-22T16:10:00Z","v":224,"vw":8.15},{"c":8.18,"h":8.21,"l":8.15,"n":73,"o":8.15,"t":"2026-10-22T16:15:00Z","v":16397,"vw":8.173199},{"c":8.23,"h":8.23,"l":8.21,"n":18,"o":8.21,"t":"2026-10-22T16:20:00Z","v":754,"vw":8.216667},{"c":8.23,"h":8.24,"l":8.22,"n":40,"o":8.22,"t":"2026-10-22T16:25:00Z","v":2706,"vw":8.225925},{"c":8.2,"h":8.245,"l":8.2,"n":93,"o":8.2395,"t":"2026-10-22T16:30:00Z","v":7493,"vw":8.221508},{"c":8.2,"h":8.215,"l":8.2,"n":22,"o":8.21,"t":"2026-10-22T16:35:00Z","v":884,"vw":8.204167},{"c":8.2,"h":8.2,"l":8.185,"n":31,"o":8.19,"t":"2026-10-22T16:40:00Z","v":1908,"vw":8.192308},{"c":8.125,"h":8.19,"l":8.125,"n":105,"o":8.19,"t":"2026-10-22T16:45:00Z","v":8933,"vw":8.159819},{"c":8.175,"h":8.175,"l":8.14,"n":104,"o":8.14,"t":"2026-10-22T16:50:00Z","v":1661,"vw":8.156965},{"c":8.15,"h":8.17,"l":8.15,"n":33,"o":8.17,"t":"2026-10-22T16:55:00Z","v":2156,"vw":8.154259},{"c":8.13,"h":8.15,"l":8.13,"n":28,"o":8.15,"t":"2026-10-22T17:00:00Z","v":1623,"vw":8.143062},{"c":8.12,"h":8.12,"l":8.1001,"n":51,"o":8.11,"t":"2026-10-22T17:05:00Z","v":2081,"vw":8.110721},{"c":8.125,"h":8.13,"l":8.125,"n":41,"o":8.13,"t":"2026-10-22T17:10:00Z","v":1375,"vw":8.127837},{"c":8.14,"h":8.14,"l":8.125,"n":27,"o":8.125,"t":"2026-10-22T17:15:00Z","v":1701,"vw":8.134289},{"c":8.13,"h":8.14,"l":8.13,"n":36,"o":8.14,"t":"2026-10-22T17:20:00Z","v":1313,"vw":8.133595},{"c":8.125,"h":8.125,"l":8.12,"n":31,"o":8.12,"t":"2026-10-22T17:25:00Z","v":892,"vw":8.120919},{"c":8.125,"h":8.125,"l":8.125,"n":9,"o":8.125,"t":"2026-10-22T17:30:00Z","v":246,"vw":8.125},{"c":8.22,"h":8.23,"l":8.125,"n":111,"o":8.125,"t":"2026-10-22T17:35:00Z","v":25204,"vw":8.167942},{"c":8.22,"h":8.22,"l":8.2071,"n":12,"o":8.22,"t":"2026-10-22T17:40:00Z","v":1127,"vw":8.213678},{"c":8.21,"h":8.22,"l":8.21,"n":33,"o":8.22,"t":"2026-10-22T17:50:00Z","v":1419,"vw":8.216364},{"c":8.22,"h":8.22,"l":8.22,"n":18,"o":8.22,"t":"2026-10-22T17:55:00Z","v":430,"vw":8.22},{"c":8.24,"h":8.24,"l":8.205,"n":111,"o":8.22,"t":"2026-10-22T18:00:00Z","v":15124,"vw":8.218792},{"c":8.24,"h":8.25,"l":8.24,"n":30,"o":8.2482,"t":"2026-10-22T18:05:00Z","v":2532,"vw":8.244334},{"c":8.2461,"h":8.2461,"l":8.23,"n":42,"o":8.24,"t":"2026-10-22T18:10:00Z","v":1193,"vw":8.23679},{"c":8.245,"h":8.245,"l":8.2201,"n":51,"o":8.23,"t":"2026-10-22T18:15:00Z","v":1884,"vw":8.236383},{"c":8.25,"h":8.265,"l":8.25,"n":78,"o":8.26,"t":"2026-10-22T18:20:00Z","v":2637,"vw":8.257727},{"c":8.24,"h":8.24,"l":8.24,"n":34,"o":8.24,"t":"2026-10-22T18:25:00Z","v":1295,"vw":8.24},{"c":8.225,"h":8.23,"l":8.225,"n":39,"o":8.23,"t":"2026-10-22T18:30:00Z","v":1140,"vw":8.226},{"c":8.24,"h":8.25,"l":8.2201,"n":68,"o":8.2201,"t":"2026-10-22T18:35:00Z","v":3153,"vw":8.239094},{"c":8.28,"h":8.28,"l":8.24,"n":61,"o":8.24,"t":"2026-10-22T18:40:00Z","v":13595,"vw":8.269745},{"c":8.275,"h":8.275,"l":8.275,"n":14,"o":8.275,"t":"2026-10-22T18:45:00Z","v":1135,"vw":8.275},{"c":8.27,"h":8.28,"l":8.26,"n":51,"o":8.28,"t":"2026-10-22T18:50:00Z","v":2556,"vw":8.269403},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-22T18:55:00Z","v":164,"vw":8.27},{"c":8.245,"h":8.25,"l":8.24,"n":53,"o":8.25,"t":"2026-10-22T19:00:00Z","v":1772,"vw":8.245},{"c":8.255,"h":8.26,"l":8.25,"n":74,"o":8.25,"t":"2026-10-22T19:05:00Z","v":2874,"vw":8.256467},{"c":8.285,"h":8.285,"l":8.2566,"n":87,"o":8.26,"t":"2026-10-22T19:10:00Z","v":9498,"vw":8.259492},{"c":8.28,"h":8.28,"l":8.27,"n":43,"o":8.2704,"t":"2026-10-22T19:15:00Z","v":6457,"vw":8.279277},{"c":8.275,"h":8.275,"l":8.275,"n":18,"o":8.275,"t":"2026-10-22T19:20:00Z","v":2067,"vw":8.275},{"c":8.24,"h":8.26,"l":8.24,"n":58,"o":8.26,"t":"2026-10-22T19:25:00Z","v":2047,"vw":8.250084},{"c":8.245,"h":8.245,"l":8.23,"n":48,"o":8.23,"t":"2026-10-22T19:30:00Z","v":1237,"vw":8.235},{"c":8.23,"h":8.24,"l":8.23,"n":61,"o":8.24,"t":"2026-10-22T19:35:00Z","v":2737,"vw":8.23068},{"c":8.21,"h":8.235,"l":8.21,"n":79,"o":8.235,"t":"2026-10-22T19:40:00Z","v":3609,"vw":8.219024},{"c":8.225,"h":8.225,"l":8.2,"n":99,"o":8.215,"t":"2026-10-22T19:45:00Z","v":4784,"vw":8.213814},{"c":8.255,"h":8.255,"l":8.23,"n":211,"o":8.23,"t":"2026-10-22T19:50:00Z","v":8983,"vw":8.241026},{"c":8.25,"h":8.27,"l":8.23,"n":561,"o":8.27,"t":"2026-10-22T19:55:00Z","v":21656,"vw":8.244099},{"c":8.25,"h":8.25,"l":8.25,"n":22,"o":8.25,"t":"2026-10-22T20:00:00Z","v":54244,"vw":8.25}],"history":[{"c":16.5,"h":17.03,"l":16.27,"n":6249,"o":16.97,"t":"2024-10-21T04:00:00Z","v":390114,"vw":16.550105},{"c":16.55,"h":16.7,"l":16.25,"n":5391,"o":16.42,"t":"2024-10-22T04:00:00Z","v":300585,"vw":16.500735},{"c":16.59,"h":16.65,"l":16.18,"n":6973,"o":16.51,"t":"2024-10-23T04:00:00Z","v":352295,"vw":16.476509},{"c":16.27,"h":17.06,"l":16.26,"n":6457,"o":16.82,"t":"2024-10-24T04:00:00Z","v":454275,"vw":16.570145},{"c":15.3,"h":16.61,"l":15.3,"n":7810,"o":16.33,"t":"2024-10-25T04:00:00Z","v":334816,"vw":15.769429},{"c":17.59,"h":18.22,"l":16.02,"n":11816,"o":16.22,"t":"2024-10-28T04:00:00Z","v":1131078,"vw":17.562003},{"c":18.28,"h":18.88,"l":17.3272,"n":12079,"o":17.36,"t":"2024-10-29T04:00:00Z","v":527587,"vw":18.336454},{"c":18.08,"h":18.42,"l":18,"n":8583,"o":18.06,"t":"2024-10-30T04:00:00Z","v":481328,"vw":18.169348},{"c":17,"h":18.14,"l":16.99,"n":11869,"o":18.08,"t":"2024-10-31T04:00:00Z","v":651489,"vw":17.417375},{"c":16.65,"h":17.36,"l":16.31,"n":12892,"o":17.03,"t":"2024-11-01T04:00:00Z","v":512029,"vw":16.654298},{"c":16.46,"h":17.16,"l":16.45,"n":10700,"o":16.68,"t":"2024-11-04T05:00:00Z","v":464980,"vw":16.628309},{"c":16.88,"h":16.88,"l":16.1306,"n":8312,"o":16.18,"t":"2024-11-05T05:00:00Z","v":305338,"vw":16.656005},{"c":18.35,"h":18.775,"l":17.3664,"n":11188,"o":18.06,"t":"2024-11-06T05:00:00Z","v":704669,"vw":18.26993},{"c":17.49,"h":18.645,"l":17.46,"n":8960,"o":18.34,"t":"2024-11-07T05:00:00Z","v":390834,"vw":17.797843},{"c":17.7,"h":17.92,"l":17.265,"n":6489,"o":17.43,"t":"2024-11-08T05:00:00Z","v":265138,"vw":17.618179},{"c":18.08,"h":18.6,"l":17.8647,"n":6766,"o":18.23,"t":"2024-11-11T05:00:00Z","v":264096,"vw":18.125483},{"c":17.36,"h":18,"l":17.23,"n":7017,"o":17.8,"t":"2024-11-12T05:00:00Z","v":377963,"vw":17.446123},{"c":17.23,"h":17.94,"l":16.995,"n":6960,"o":17.36,"t":"2024-11-13T05:00:00Z","v":387315,"vw":17.299777},{"c":16.1,"h":17.93,"l":16.06,"n":8260,"o":17.63,"t":"2024-11-14T05:00:00Z","v":469742,"vw":16.548273},{"c":14.01,"h":16.39,"l":14,"n":10943,"o":16.07,"t":"2024-11-15T05:00:00Z","v":759663,"vw":14.508473},{"c":13.51,"h":14.155,"l":13.45,"n":9335,"o":14.02,"t":"2024-11-18T05:00:00Z","v":680551,"vw":13.675167},{"c":14.05,"h":14.2,"l":13.22,"n":8233,"o":13.45,"t":"2024-11-19T05:00:00Z","v":551006,"vw":13.909559},{"c":14.4,"h":14.58,"l":13.49,"n":7861,"o":14.05,"t":"2024-11-20T05:00:00Z","v":629678,"vw":14.190553},{"c":14.44,"h":14.7,"l":14.195,"n":4729,"o":14.51,"t":"2024-11-21T05:00:00Z","v":291886,"vw":14.479071},{"c":14.6,"h":15.325,"l":14.03,"n":8119,"o":14.48,"t":"2024-11-22T05:00:00Z","v":468844,"vw":14.802432},{"c":15.08,"h":16.04,"l":14.85,"n":7508,"o":14.85,"t":"2024-11-25T05:00:00Z","v":494682,"vw":15.255451},{"c":15.58,"h":15.8899,"l":14.42,"n":8832,"o":15.01,"t":"2024-11-26T05:00:00Z","v":555100,"vw":15.224841},{"c":15.88,"h":16.04,"l":15.4,"n":5586,"o":15.8,"t":"2024-11-27T05:00:00Z","v":261154,"vw":15.779353},{"c":16.21,"h":16.365,"l":15.9,"n":3800,"o":16.01,"t":"2024-11-29T05:00:00Z","v":186945,"vw":16.157382},{"c":15,"h":16.625,"l":14.93,"n":12061,"o":16.48,"t":"2024-12-02T05:00:00Z","v":699689,"vw":15.301411},{"c":13.78,"h":14.95,"l":13.7,"n":8378,"o":14.85,"t":"2024-12-03T05:00:00Z","v":552858,"vw":14.039984},{"c":14.53,"h":14.7,"l":13.52,"n":9011,"o":13.85,"t":"2024-12-04T05:00:00Z","v":719431,"vw":14.274128},{"c":13.93,"h":14.675,"l":13.75,"n":7446,"o":14.43,"t":"2024-12-05T05:00:00Z","v":501267,"vw":14.184217},{"c":14.05,"h":14.56,"l":13.81,"n":6127,"o":14.12,"t":"2024-12-06T05:00:00Z","v":259188,"vw":14.185218},{"c":14.37,"h":14.79,"l":13.925,"n":9070,"o":14.18,"t":"2024-12-09T05:00:00Z","v":521861,"vw":14.47429},{"c":14.55,"h":14.75,"l":14.095,"n":7878,"o":14.49,"t":"2024-12-10T05:00:00Z","v":365060,"vw":14.47314},{"c":14.15,"h":14.82,"l":13.91,"n":5404,"o":14.67,"t":"2024-12-11T05:00:00Z","v":294117,"vw":14.173749},{"c":13.81,"h":14.13,"l":13.68,"n":6818,"o":14.12,"t":"2024-12-12T05:00:00Z","v":291437,"vw":13.861088},{"c":12.79,"h":14.21,"l":12.7,"n":9271,"o":13.67,"t":"2024-12-13T05:00:00Z","v":711239,"vw":13.177222},{"c":12.61,"h":13.13,"l":12.44,"n":9428,"o":12.82,"t":"2024-12-16T05:00:00Z","v":603036,"vw":12.744099},{"c":14.04,"h":14.2787,"l":12.31,"n":10335,"o":12.57,"t":"2024-12-17T05:00:00Z","v":1046210,"vw":13.583077},{"c":11.95,"h":14.22,"l":11.7,"n":10936,"o":14.03,"t":"2024-12-18T05:00:00Z","v":856864,"vw":12.825548},{"c":16.01,"h":17.66,"l":12.1979,"n":35493,"o":13.75,"t":"2024-12-19T05:00:00Z","v":3282601,"vw":15.817918},{"c":15.22,"h":16.42,"l":15.1,"n":16031,"o":15.89,"t":"2024-12-20T05:00:00Z","v":1557329,"vw":15.524897},{"c":15.33,"h":15.5,"l":14.89,"n":8226,"o":15.25,"t":"2024-12-23T05:00:00Z","v":567898,"vw":15.225858},{"c":15.4,"h":15.43,"l":14.955,"n":4387,"o":15.4,"t":"2024-12-24T05:00:00Z","v":246140,"vw":15.230423},{"c":15.74,"h":15.79,"l":14.85,"n":7036,"o":15.25,"t":"2024-12-26T05:00:00Z","v":336786,"vw":15.487152},{"c":15.14,"h":15.8,"l":14.8,"n":8396,"o":15.59,"t":"2024-12-27T05:00:00Z","v":475200,"vw":15.123169},{"c":14.88,"h":15.25,"l":14.635,"n":7310,"o":14.84,"t":"2024-12-30T05:00:00Z","v":415475,"vw":14.897507},{"c":13.85,"h":15.3,"l":12.7944,"n":13436,"o":15.12,"t":"2024-12-31T05:00:00Z","v":1418373,"vw":13.46304},{"c":13.67,"h":14.5,"l":13.531,"n":8916,"o":14.01,"t":"2025-01-02T05:00:00Z","v":529998,"vw":13.824884},{"c":13.87,"h":14.05,"l":13.645,"n":6949,"o":13.71,"t":"2025-01-03T05:00:00Z","v":321831,"vw":13.850132},{"c":13.15,"h":14.18,"l":13.05,"n":6558,"o":14.05,"t":"2025-01-06T05:00:00Z","v":661022,"vw":13.284167},{"c":14.15,"h":14.47,"l":12.97,"n":8624,"o":13.1,"t":"2025-01-07T05:00:00Z","v":535577,"vw":14.017796},{"c":14.16,"h":14.25,"l":13.58,"n":5453,"o":14.01,"t":"2025-01-08T05:00:00Z","v":308898,"vw":14.101811},{"c":13.05,"h":13.91,"l":12.84,"n":7688,"o":13.74,"t":"2025-01-10T05:00:00Z","v":521786,"vw":13.17938},{"c":13.13,"h":13.3,"l":12.39,"n":7812,"o":12.81,"t":"2025-01-13T05:00:00Z","v":390259,"vw":13.013109},{"c":12.67,"h":13.41,"l":12.41,"n":7321,"o":13.36,"t":"2025-01-14T05:00:00Z","v":616804,"vw":12.838716},{"c":13.27,"h":13.64,"l":12.89,"n":6515,"o":13.13,"t":"2025-01-15T05:00:00Z","v":332789,"vw":13.227917},{"c":13.18,"h":13.49,"l":13.02,"n":5828,"o":13.29,"t":"2025-01-16T05:00:00Z","v":302473,"vw":13.189055},{"c":13.77,"h":14.4,"l":13,"n":7925,"o":13.33,"t":"2025-01-17T05:00:00Z","v":543608,"vw":13.740511},{"c":14.11,"h":14.26,"l":13.785,"n":6598,"o":13.88,"t":"2025-01-21T05:00:00Z","v":350516,"vw":14.061315},{"c":14.43,"h":14.77,"l":13.82,"n":6659,"o":14.06,"t":"2025-01-22T05:00:00Z","v":325391,"vw":14.47308},{"c":15.48,"h":15.52,"l":14.285,"n":7081,"o":14.4,"t":"2025-01-23T05:00:00Z","v":361775,"vw":15.265414},{"c":15.62,"h":16.1087,"l":15.11,"n":6542,"o":15.41,"t":"2025-01-24T05:00:00Z","v":340226,"vw":15.700193},{"c":16.04,"h":16.64,"l":15.61,"n":7428,"o":15.62,"t":"2025-01-27T05:00:00Z","v":375268,"vw":16.153371},{"c":15.96,"h":16.33,"l":15.71,"n":5463,"o":16.03,"t":"2025-01-28T05:00:00Z","v":241118,"vw":16.005036},{"c":15.81,"h":16.5,"l":15.68,"n":5897,"o":15.86,"t":"2025-01-29T05:00:00Z","v":246029,"vw":15.988175},{"c":14.7,"h":16.055,"l":14.57,"n":7703,"o":15.91,"t":"2025-01-30T05:00:00Z","v":318643,"vw":14.984403},{"c":14.23,"h":15.25,"l":14.07,"n":6279,"o":14.76,"t":"2025-01-31T05:00:00Z","v":340006,"vw":14.457681},{"c":13.44,"h":14.09,"l":13.2,"n":6826,"o":13.8,"t":"2025-02-03T05:00:00Z","v":356131,"vw":13.483273},{"c":14.49,"h":14.54,"l":13.31,"n":5376,"o":13.44,"t":"2025-02-04T05:00:00Z","v":511576,"vw":14.098368},{"c":14.78,"h":15.09,"l":14.15,"n":4711,"o":14.5,"t":"2025-02-05T05:00:00Z","v":296448,"vw":14.655822},{"c":14.44,"h":14.95,"l":14.41,"n":4600,"o":14.78,"t":"2025-02-06T05:00:00Z","v":229086,"vw":14.576525},{"c":14.05,"h":14.75,"l":13.86,"n":6096,"o":14.55,"t":"2025-02-07T05:00:00Z","v":309527,"vw":14.121542},{"c":14.07,"h":14.33,"l":13.84,"n":4278,"o":14.2,"t":"2025-02-10T05:00:00Z","v":246855,"vw":14.049693},{"c":13.79,"h":14.11,"l":13.17,"n":5413,"o":14,"t":"2025-02-11T05:00:00Z","v":275012,"vw":13.570657},{"c":13.82,"h":13.92,"l":13.36,"n":4941,"o":13.5,"t":"2025-02-12T05:00:00Z","v":249411,"vw":13.687753},{"c":13.89,"h":13.92,"l":13.15,"n":5013,"o":13.84,"t":"2025-02-13T05:00:00Z","v":263677,"vw":13.643507},{"c":14.17,"h":14.53,"l":13.625,"n":4427,"o":13.99,"t":"2025-02-14T05:00:00Z","v":204635,"vw":14.146902},{"c":13.91,"h":14.725,"l":13.785,"n":5207,"o":14.17,"t":"2025-02-18T05:00:00Z","v":265532,"vw":14.037698},{"c":14.98,"h":15.075,"l":13.69,"n":5965,"o":13.9,"t":"2025-02-19T05:00:00Z","v":563342,"vw":14.642818},{"c":15.25,"h":15.3225,"l":14.79,"n":5633,"o":15,"t":"2025-02-20T05:00:00Z","v":357704,"vw":15.135029},{"c":15.56,"h":16.665,"l":14.77,"n":10512,"o":15.91,"t":"2025-02-21T05:00:00Z","v":732645,"vw":15.757414},{"c":15.23,"h":15.9,"l":14.485,"n":6685,"o":15.57,"t":"2025-02-24T05:00:00Z","v":354021,"vw":15.152972},{"c":14.63,"h":15.39,"l":14.5,"n":8246,"o":15.29,"t":"2025-02-25T05:00:00Z","v":387703,"vw":14.776029},{"c":14.55,"h":15.08,"l":14.22,"n":7492,"o":15.08,"t":"2025-02-26T05:00:00Z","v":392539,"vw":14.548442},{"c":15.13,"h":15.19,"l":14.54,"n":6527,"o":14.55,"t":"2025-02-27T05:00:00Z","v":332181,"vw":14.978725},{"c":15.81,"h":16.16,"l":15.155,"n":7340,"o":15.31,"t":"2025-02-28T05:00:00Z","v":514558,"vw":15.733102},{"c":14.33,"h":16.0481,"l":14.31,"n":12390,"o":15.85,"t":"2025-03-03T05:00:00Z","v":600030,"vw":14.874113},{"c":15.06,"h":15.51,"l":13.89,"n":10587,"o":14.15,"t":"2025-03-04T05:00:00Z","v":586967,"vw":14.768634},{"c":14.95,"h":15.48,"l":14.33,"n":6714,"o":15.03,"t":"2025-03-05T05:00:00Z","v":584046,"vw":15.001679},{"c":15.13,"h":15.54,"l":14.38,"n":5936,"o":14.64,"t":"2025-03-06T05:00:00Z","v":326743,"vw":15.140845},{"c":15.27,"h":15.6256,"l":14.91,"n":5982,"o":15.02,"t":"2025-03-07T05:00:00Z","v":380051,"vw":15.336737},{"c":14.595,"h":15.14,"l":14.29,"n":6391,"o":15,"t":"2025-03-10T04:00:00Z","v":281939,"vw":14.60728},{"c":13.75,"h":14.6,"l":13.405,"n":9277,"o":14.6,"t":"2025-03-11T04:00:00Z","v":629170,"vw":13.910483},{"c":13.86,"h":14.24,"l":13.615,"n":6081,"o":13.85,"t":"2025-03-12T04:00:00Z","v":319202,"vw":13.962077},{"c":14.07,"h":14.285,"l":13.4282,"n":6994,"o":13.79,"t":"2025-03-13T04:00:00Z","v":379193,"vw":13.961004},{"c":13.74,"h":14.34,"l":13.51,"n":6549,"o":14.22,"t":"2025-03-14T04:00:00Z","v":431420,"vw":13.851568},{"c":13.74,"h":13.95,"l":13,"n":8699,"o":13.71,"t":"2025-03-17T04:00:00Z","v":521961,"vw":13.56547},{"c":12.83,"h":13.735,"l":12.82,"n":6484,"o":13.58,"t":"2025-03-18T04:00:00Z","v":480152,"vw":13.073338},{"c":12.88,"h":13.28,"l":12.58,"n":5635,"o":12.72,"t":"2025-03-19T04:00:00Z","v":344295,"vw":12.796816},{"c":12.87,"h":13.22,"l":12.78,"n":7518,"o":12.78,"t":"2025-03-20T04:00:00Z","v":399083,"vw":12.980359},{"c":12.97,"h":12.99,"l":12.54,"n":5156,"o":12.72,"t":"2025-03-21T04:00:00Z","v":869554,"vw":12.92339},{"c":13.34,"h":13.71,"l":13.11,"n":6860,"o":13.17,"t":"2025-03-24T04:00:00Z","v":356248,"vw":13.335784},{"c":12.65,"h":13.295,"l":12.57,"n":5866,"o":13.27,"t":"2025-03-25T04:00:00Z","v":391185,"vw":12.788413},{"c":13.37,"h":13.39,"l":12.4623,"n":7516,"o":12.66,"t":"2025-03-26T04:00:00Z","v":672309,"vw":12.993294},{"c":13.01,"h":13.52,"l":12.71,"n":6103,"o":13.52,"t":"2025-03-27T04:00:00Z","v":284214,"vw":13.008807},{"c":13.14,"h":13.22,"l":12.7,"n":4551,"o":13.03,"t":"2025-03-28T04:00:00Z","v":211935,"vw":13.067811},{"c":12.375,"h":12.705,"l":11.78,"n":7484,"o":12.66,"t":"2025-03-31T04:00:00Z","v":535684,"vw":12.342211},{"c":11.74,"h":12.4476,"l":11.42,"n":11300,"o":12.27,"t":"2025-04-01T04:00:00Z","v":955545,"vw":11.819087},{"c":12.14,"h":12.195,"l":11.54,"n":7369,"o":11.6,"t":"2025-04-02T04:00:00Z","v":560627,"vw":11.956666},{"c":11.32,"h":11.84,"l":11.11,"n":6989,"o":11.57,"t":"2025-04-03T04:00:00Z","v":456555,"vw":11.358354},{"c":10.86,"h":11.37,"l":10.68,"n":8683,"o":11.02,"t":"2025-04-04T04:00:00Z","v":417145,"vw":10.914476},{"c":10.84,"h":11.28,"l":10,"n":13173,"o":10.37,"t":"2025-04-07T04:00:00Z","v":1127131,"vw":10.563748},{"c":10.48,"h":11.5,"l":10.35,"n":8804,"o":11.24,"t":"2025-04-08T04:00:00Z","v":746553,"vw":10.804778},{"c":10.26,"h":10.79,"l":9.3,"n":13879,"o":10.22,"t":"2025-04-09T04:00:00Z","v":1329112,"vw":10.040191},{"c":9.69,"h":10.155,"l":9.535,"n":7278,"o":9.96,"t":"2025-04-10T04:00:00Z","v":460785,"vw":9.783598},{"c":10.22,"h":10.27,"l":9.585,"n":7305,"o":9.69,"t":"2025-04-11T04:00:00Z","v":443720,"vw":10.065773},{"c":9.94,"h":10.45,"l":9.75,"n":6390,"o":10.45,"t":"2025-04-14T04:00:00Z","v":387199,"vw":10.017782},{"c":9.59,"h":10.0415,"l":9.4,"n":5934,"o":9.88,"t":"2025-04-15T04:00:00Z","v":498788,"vw":9.62068},{"c":9.26,"h":9.58,"l":9.15,"n":5873,"o":9.51,"t":"2025-04-16T04:00:00Z","v":400107,"vw":9.301356},{"c":9.2,"h":9.485,"l":9.1,"n":5182,"o":9.17,"t":"2025-04-17T04:00:00Z","v":341020,"vw":9.247955},{"c":9.3,"h":9.9699,"l":9,"n":8578,"o":9.12,"t":"2025-04-21T04:00:00Z","v":774051,"vw":9.426987},{"c":9.54,"h":9.65,"l":9.21,"n":9509,"o":9.42,"t":"2025-04-22T04:00:00Z","v":1078974,"vw":9.522242},{"c":9.59,"h":10.07,"l":9.44,"n":11247,"o":9.77,"t":"2025-04-23T04:00:00Z","v":836739,"vw":9.711942},{"c":9.65,"h":9.98,"l":9.45,"n":5940,"o":9.56,"t":"2025-04-24T04:00:00Z","v":388554,"vw":9.677958},{"c":9.7,"h":9.84,"l":9.39,"n":7674,"o":9.58,"t":"2025-04-25T04:00:00Z","v":491670,"vw":9.717995},{"c":9.65,"h":9.81,"l":9.365,"n":7914,"o":9.74,"t":"2025-04-28T04:00:00Z","v":573556,"vw":9.590461},{"c":9.69,"h":9.775,"l":9.44,"n":7846,"o":9.64,"t":"2025-04-29T04:00:00Z","v":445954,"vw":9.665928},{"c":9.2,"h":9.575,"l":9.17,"n":11791,"o":9.45,"t":"2025-04-30T04:00:00Z","v":989625,"vw":9.261115},{"c":8.72,"h":9.27,"l":8.58,"n":13880,"o":9.21,"t":"2025-05-01T04:00:00Z","v":1937207,"vw":8.745098},{"c":8.5,"h":9.5,"l":8.25,"n":31695,"o":8.75,"t":"2025-05-02T04:00:00Z","v":5556982,"vw":8.487088},{"c":8.08,"h":8.75,"l":8,"n":20377,"o":8.5,"t":"2025-05-05T04:00:00Z","v":3031976,"vw":8.182307},{"c":7.35,"h":8.7996,"l":7.35,"n":29426,"o":8.02,"t":"2025-05-06T04:00:00Z","v":4164929,"vw":7.8041},{"c":7.29,"h":7.52,"l":7.17,"n":18984,"o":7.5,"t":"2025-05-07T04:00:00Z","v":2004166,"vw":7.306707},{"c":7.1,"h":7.44,"l":7.0102,"n":18596,"o":7.3,"t":"2025-05-08T04:00:00Z","v":1713603,"vw":7.164262},{"c":7.43,"h":8.08,"l":6.92,"n":16691,"o":7.02,"t":"2025-05-09T04:00:00Z","v":1656948,"vw":7.555265},{"c":7.61,"h":8.0499,"l":7.165,"n":14194,"o":7.57,"t":"2025-05-12T04:00:00Z","v":1425409,"vw":7.547687},{"c":7.59,"h":7.76,"l":7.41,"n":14966,"o":7.61,"t":"2025-05-13T04:00:00Z","v":2205868,"vw":7.621187},{"c":6.885,"h":7.7,"l":6.82,"n":14825,"o":7.57,"t":"2025-05-14T04:00:00Z","v":1882776,"vw":6.999843},{"c":6.715,"h":6.92,"l":6.465,"n":12679,"o":6.9,"t":"2025-05-15T04:00:00Z","v":1116134,"vw":6.690064},{"c":7.18,"h":7.325,"l":6.65,"n":12134,"o":6.71,"t":"2025-05-16T04:00:00Z","v":1170871,"vw":7.09498},{"c":7.4,"h":7.41,"l":7,"n":9772,"o":7.11,"t":"2025-05-19T04:00:00Z","v":781413,"vw":7.263375},{"c":7.29,"h":7.585,"l":7.23,"n":11318,"o":7.45,"t":"2025-05-20T04:00:00Z","v":1249789,"vw":7.441706},{"c":6.82,"h":7.24,"l":6.615,"n":12713,"o":7.16,"t":"2025-05-21T04:00:00Z","v":1137440,"vw":6.858863},{"c":6.55,"h":6.88,"l":6.52,"n":10401,"o":6.75,"t":"2025-05-22T04:00:00Z","v":965101,"vw":6.655387},{"c":6.58,"h":6.615,"l":6.36,"n":12078,"o":6.45,"t":"2025-05-23T04:00:00Z","v":1767325,"vw":6.511839},{"c":4.58,"h":5.35,"l":4.445,"n":32706,"o":4.79,"t":"2025-05-27T04:00:00Z","v":9655051,"vw":4.776351},{"c":4.6,"h":4.85,"l":4.32,"n":26936,"o":4.48,"t":"2025-05-28T04:00:00Z","v":6238281,"vw":4.530774},{"c":4.7,"h":4.935,"l":4.63,"n":19846,"o":4.7,"t":"2025-05-29T04:00:00Z","v":5379370,"vw":4.74815},{"c":4.59,"h":4.7,"l":4.4216,"n":15782,"o":4.6,"t":"2025-05-30T04:00:00Z","v":1966074,"vw":4.552075},{"c":4.66,"h":4.81,"l":4.53,"n":19241,"o":4.56,"t":"2025-06-02T04:00:00Z","v":1775839,"vw":4.652482},{"c":4.83,"h":4.85,"l":4.53,"n":16518,"o":4.66,"t":"2025-06-03T04:00:00Z","v":1307546,"vw":4.778072},{"c":4.88,"h":4.88,"l":4.66,"n":13627,"o":4.83,"t":"2025-06-04T04:00:00Z","v":1142961,"vw":4.803761},{"c":5.06,"h":5.2,"l":4.76,"n":14397,"o":4.87,"t":"2025-06-05T04:00:00Z","v":1496886,"vw":5.025233},{"c":5.41,"h":5.44,"l":5.05,"n":12643,"o":5.11,"t":"2025-06-06T04:00:00Z","v":1250560,"vw":5.326744},{"c":5.25,"h":5.5295,"l":5.045,"n":19691,"o":5.49,"t":"2025-06-09T04:00:00Z","v":2323216,"vw":5.193244},{"c":5.26,"h":5.45,"l":5.22,"n":9146,"o":5.27,"t":"2025-06-10T04:00:00Z","v":694942,"vw":5.310136},{"c":5.1,"h":5.39,"l":5.09,"n":10123,"o":5.28,"t":"2025-06-11T04:00:00Z","v":843290,"vw":5.185569},{"c":5.07,"h":5.18,"l":5.01,"n":8266,"o":5.05,"t":"2025-06-12T04:00:00Z","v":652183,"vw":5.0797},{"c":5.08,"h":5.15,"l":4.95,"n":8969,"o":4.99,"t":"2025-06-13T04:00:00Z","v":806358,"vw":5.07175},{"c":5.66,"h":5.77,"l":5.29,"n":17007,"o":5.47,"t":"2025-06-16T04:00:00Z","v":2180373,"vw":5.610539},{"c":5.7,"h":6,"l":5.51,"n":16242,"o":5.61,"t":"2025-06-17T04:00:00Z","v":3137135,"vw":5.767335},{"c":5.75,"h":6.03,"l":5.67,"n":19176,"o":5.7,"t":"2025-06-18T04:00:00Z","v":5022826,"vw":5.885852},{"c":5.72,"h":6.05,"l":5.64,"n":16514,"o":5.92,"t":"2025-06-20T04:00:00Z","v":3572545,"vw":5.764948},{"c":6.06,"h":6.36,"l":5.7,"n":16788,"o":5.7,"t":"2025-06-23T04:00:00Z","v":2452348,"vw":6.133762},{"c":6.07,"h":6.28,"l":5.86,"n":12314,"o":6.14,"t":"2025-06-24T04:00:00Z","v":1636002,"vw":6.114026},{"c":5.99,"h":6.14,"l":5.84,"n":10793,"o":6.14,"t":"2025-06-25T04:00:00Z","v":1200775,"vw":5.977832},{"c":6.18,"h":6.325,"l":5.83,"n":15314,"o":6.01,"t":"2025-06-26T04:00:00Z","v":2128907,"vw":6.100394},{"c":6.08,"h":6.41,"l":6.01,"n":15413,"o":6.25,"t":"2025-06-27T04:00:00Z","v":2692955,"vw":6.170322},{"c":6.07,"h":6.24,"l":6.06,"n":9817,"o":6.09,"t":"2025-06-30T04:00:00Z","v":1139529,"vw":6.120594},{"c":6.26,"h":6.49,"l":5.96,"n":12303,"o":6.06,"t":"2025-07-01T04:00:00Z","v":1508083,"vw":6.249542},{"c":6.32,"h":6.585,"l":6.13,"n":10158,"o":6.25,"t":"2025-07-02T04:00:00Z","v":1114647,"vw":6.409526},{"c":6.435,"h":6.4564,"l":6.21,"n":5577,"o":6.32,"t":"2025-07-03T04:00:00Z","v":636811,"vw":6.364305},{"c":6.29,"h":6.47,"l":6.225,"n":10237,"o":6.4,"t":"2025-07-07T04:00:00Z","v":897456,"vw":6.30902},{"c":6.52,"h":6.665,"l":6.29,"n":12942,"o":6.29,"t":"2025-07-08T04:00:00Z","v":1021937,"vw":6.492277},{"c":6.58,"h":6.77,"l":6.55,"n":8127,"o":6.57,"t":"2025-07-09T04:00:00Z","v":698947,"vw":6.653849},{"c":6.57,"h":6.68,"l":6.4318,"n":9151,"o":6.55,"t":"2025-07-10T04:00:00Z","v":806755,"vw":6.561789},{"c":6.4,"h":6.52,"l":6.31,"n":6745,"o":6.47,"t":"2025-07-11T04:00:00Z","v":569147,"vw":6.414711},{"c":6.43,"h":6.5,"l":6.33,"n":10131,"o":6.38,"t":"2025-07-14T04:00:00Z","v":792710,"vw":6.417388},{"c":6.22,"h":6.46,"l":6.16,"n":6858,"o":6.44,"t":"2025-07-15T04:00:00Z","v":730504,"vw":6.238863},{"c":6.32,"h":6.44,"l":6.185,"n":8627,"o":6.27,"t":"2025-07-16T04:00:00Z","v":675146,"vw":6.325608},{"c":6.47,"h":6.6,"l":6.32,"n":8146,"o":6.36,"t":"2025-07-17T04:00:00Z","v":743450,"vw":6.48398},{"c":6.26,"h":6.621,"l":6.245,"n":7189,"o":6.54,"t":"2025-07-18T04:00:00Z","v":788843,"vw":6.379839},{"c":6.29,"h":6.52,"l":6.24,"n":7262,"o":6.27,"t":"2025-07-21T04:00:00Z","v":686670,"vw":6.383316},{"c":6.53,"h":6.59,"l":6.29,"n":7274,"o":6.31,"t":"2025-07-22T04:00:00Z","v":722348,"vw":6.503334},{"c":6.76,"h":6.94,"l":6.51,"n":8992,"o":6.54,"t":"2025-07-23T04:00:00Z","v":899115,"vw":6.746473},{"c":6.7,"h":6.758,"l":6.54,"n":8791,"o":6.72,"t":"2025-07-24T04:00:00Z","v":735590,"vw":6.667307},{"c":6.68,"h":6.86,"l":6.58,"n":7416,"o":6.75,"t":"2025-07-25T04:00:00Z","v":772127,"vw":6.706363},{"c":6.87,"h":6.89,"l":6.6257,"n":8417,"o":6.71,"t":"2025-07-28T04:00:00Z","v":804766,"vw":6.796113},{"c":6.93,"h":7.1,"l":6.8,"n":7649,"o":6.89,"t":"2025-07-29T04:00:00Z","v":724885,"vw":6.987265},{"c":6.88,"h":7.33,"l":6.74,"n":12111,"o":7,"t":"2025-07-30T04:00:00Z","v":1240795,"vw":7.058655},{"c":6.87,"h":7.225,"l":6.83,"n":11442,"o":6.91,"t":"2025-07-31T04:00:00Z","v":994942,"vw":6.968379},{"c":6.81,"h":6.87,"l":6.61,"n":10006,"o":6.8,"t":"2025-08-01T04:00:00Z","v":859928,"vw":6.755395},{"c":6.94,"h":6.99,"l":6.7,"n":9811,"o":6.85,"t":"2025-08-04T04:00:00Z","v":957884,"vw":6.883622},{"c":7.03,"h":7.54,"l":6.73,"n":13803,"o":7.03,"t":"2025-08-05T04:00:00Z","v":1565289,"vw":7.157606},{"c":7.92,"h":8.01,"l":7.28,"n":20792,"o":7.52,"t":"2025-08-06T04:00:00Z","v":3107286,"vw":7.68911},{"c":7.72,"h":7.98,"l":7.52,"n":10617,"o":7.98,"t":"2025-08-07T04:00:00Z","v":1092136,"vw":7.683089},{"c":7.69,"h":7.94,"l":7.635,"n":10656,"o":7.74,"t":"2025-08-08T04:00:00Z","v":921633,"vw":7.756772},{"c":7.67,"h":7.85,"l":7.3852,"n":10118,"o":7.7,"t":"2025-08-11T04:00:00Z","v":1147187,"vw":7.620497},{"c":7.54,"h":7.96,"l":7.5,"n":9939,"o":7.77,"t":"2025-08-12T04:00:00Z","v":926650,"vw":7.686062},{"c":8.05,"h":8.17,"l":7.58,"n":16845,"o":7.6,"t":"2025-08-13T04:00:00Z","v":1598596,"vw":8.014342},{"c":8.06,"h":8.1161,"l":7.78,"n":9377,"o":8.02,"t":"2025-08-14T04:00:00Z","v":590370,"vw":8.018742},{"c":8.25,"h":8.335,"l":8,"n":13882,"o":8.11,"t":"2025-08-15T04:00:00Z","v":1130318,"vw":8.147303},{"c":8.53,"h":8.66,"l":8.295,"n":13943,"o":8.36,"t":"2025-08-18T04:00:00Z","v":1164541,"vw":8.493794},{"c":8.52,"h":8.7,"l":8.35,"n":10825,"o":8.51,"t":"2025-08-19T04:00:00Z","v":829930,"vw":8.508702},{"c":8.52,"h":8.595,"l":8.28,"n":8429,"o":8.5,"t":"2025-08-20T04:00:00Z","v":639174,"vw":8.479032},{"c":8.56,"h":8.57,"l":8.32,"n":10235,"o":8.41,"t":"2025-08-21T04:00:00Z","v":858008,"vw":8.466648},{"c":8.77,"h":8.97,"l":8.52,"n":14949,"o":8.63,"t":"2025-08-22T04:00:00Z","v":1244739,"vw":8.818575},{"c":8.38,"h":8.7893,"l":8.35,"n":8838,"o":8.76,"t":"2025-08-25T04:00:00Z","v":613157,"vw":8.535015},{"c":8.35,"h":8.56,"l":8.3,"n":11059,"o":8.35,"t":"2025-08-26T04:00:00Z","v":1653408,"vw":8.36448},{"c":8.56,"h":8.73,"l":8.35,"n":10171,"o":8.36,"t":"2025-08-27T04:00:00Z","v":1021264,"vw":8.568327},{"c":8.24,"h":8.58,"l":8.05,"n":17448,"o":8.22,"t":"2025-08-28T04:00:00Z","v":1711298,"vw":8.360596},{"c":8.2,"h":8.3399,"l":8.08,"n":10901,"o":8.27,"t":"2025-08-29T04:00:00Z","v":903039,"vw":8.179408},{"c":8.27,"h":8.425,"l":8.06,"n":12970,"o":8.17,"t":"2025-09-02T04:00:00Z","v":1048928,"vw":8.257803},{"c":8.39,"h":8.47,"l":8.16,"n":13367,"o":8.24,"t":"2025-09-03T04:00:00Z","v":1210436,"vw":8.317328},{"c":8.21,"h":8.46,"l":8.105,"n":11874,"o":8.45,"t":"2025-09-04T04:00:00Z","v":961597,"vw":8.209643},{"c":8.55,"h":8.585,"l":8.21,"n":13375,"o":8.24,"t":"2025-09-05T04:00:00Z","v":1074616,"vw":8.471176},{"c":8.49,"h":8.62,"l":8.3,"n":10568,"o":8.61,"t":"2025-09-08T04:00:00Z","v":622009,"vw":8.482066},{"c":8.34,"h":8.5,"l":8.1,"n":11164,"o":8.5,"t":"2025-09-09T04:00:00Z","v":916203,"vw":8.252696},{"c":8.305,"h":8.47,"l":8.2,"n":8721,"o":8.34,"t":"2025-09-10T04:00:00Z","v":518651,"vw":8.334289},{"c":8.43,"h":8.5,"l":8.19,"n":8978,"o":8.24,"t":"2025-09-11T04:00:00Z","v":709509,"vw":8.362286},{"c":8.21,"h":8.49,"l":8.2,"n":8354,"o":8.43,"t":"2025-09-12T04:00:00Z","v":551060,"vw":8.304085},{"c":8.16,"h":8.35,"l":8.1,"n":11833,"o":8.18,"t":"2025-09-15T04:00:00Z","v":713691,"vw":8.215084},{"c":8.16,"h":8.36,"l":8.12,"n":6957,"o":8.12,"t":"2025-09-16T04:00:00Z","v":362452,"vw":8.228474},{"c":8.06,"h":8.385,"l":8.04,"n":7723,"o":8.19,"t":"2025-09-17T04:00:00Z","v":507619,"vw":8.147333},{"c":8.18,"h":8.35,"l":8.05,"n":7791,"o":8.18,"t":"2025-09-18T04:00:00Z","v":459057,"vw":8.179863},{"c":8.07,"h":8.23,"l":8.065,"n":6909,"o":8.2,"t":"2025-09-19T04:00:00Z","v":910686,"vw":8.106849},{"c":8.29,"h":8.43,"l":8.02,"n":7346,"o":8.12,"t":"2025-09-22T04:00:00Z","v":511942,"vw":8.300262},{"c":8.31,"h":8.35,"l":8.14,"n":7306,"o":8.28,"t":"2025-09-23T04:00:00Z","v":404696,"vw":8.286047},{"c":9.32,"h":9.34,"l":8.3,"n":13184,"o":8.32,"t":"2025-09-24T04:00:00Z","v":1116744,"vw":8.991328},{"c":9.36,"h":9.56,"l":9.04,"n":15721,"o":9.2,"t":"2025-09-25T04:00:00Z","v":1566775,"vw":9.377699},{"c":9.41,"h":9.46,"l":9.024,"n":11167,"o":9.29,"t":"2025-09-26T04:00:00Z","v":715256,"vw":9.291759},{"c":9.76,"h":9.82,"l":9.21,"n":13091,"o":9.43,"t":"2025-09-29T04:00:00Z","v":946535,"vw":9.517873},{"c":9.76,"h":9.85,"l":9.5,"n":14411,"o":9.73,"t":"2025-09-30T04:00:00Z","v":989151,"vw":9.703008},{"c":9.92,"h":10.46,"l":9.78,"n":13468,"o":9.79,"t":"2025-10-01T04:00:00Z","v":965862,"vw":10.147813},{"c":9.99,"h":10.22,"l":9.8519,"n":10182,"o":9.95,"t":"2025-10-02T04:00:00Z","v":767564,"vw":10.014462},{"c":9.92,"h":10.16,"l":9.58,"n":11619,"o":10.02,"t":"2025-10-03T04:00:00Z","v":852906,"vw":9.849235},{"c":9.86,"h":10.085,"l":9.77,"n":8569,"o":10,"t":"2025-10-06T04:00:00Z","v":343503,"vw":9.887627},{"c":10.17,"h":10.372,"l":9.9203,"n":13493,"o":10.12,"t":"2025-10-07T04:00:00Z","v":1033872,"vw":10.159523},{"c":10.35,"h":10.54,"l":10.13,"n":9968,"o":10.27,"t":"2025-10-08T04:00:00Z","v":650937,"vw":10.336534},{"c":10.3,"h":10.65,"l":10.28,"n":10225,"o":10.43,"t":"2025-10-09T04:00:00Z","v":801307,"vw":10.436989},{"c":10.05,"h":10.45,"l":9.98,"n":9860,"o":10.34,"t":"2025-10-10T04:00:00Z","v":734065,"vw":10.148874},{"c":10.35,"h":10.35,"l":10,"n":8509,"o":10.03,"t":"2025-10-13T04:00:00Z","v":703194,"vw":10.203285},{"c":10.12,"h":10.32,"l":10.032,"n":7364,"o":10.32,"t":"2025-10-14T04:00:00Z","v":392072,"vw":10.156165},{"c":10.66,"h":10.72,"l":10.12,"n":10552,"o":10.12,"t":"2025-10-15T04:00:00Z","v":801962,"vw":10.590504},{"c":10.09,"h":10.9,"l":10.03,"n":9174,"o":10.76,"t":"2025-10-16T04:00:00Z","v":624880,"vw":10.334443},{"c":9.92,"h":10.23,"l":9.61,"n":11495,"o":9.99,"t":"2025-10-17T04:00:00Z","v":777390,"vw":9.847541},{"c":10.37,"h":10.55,"l":9.955,"n":8423,"o":10.05,"t":"2025-10-20T04:00:00Z","v":558918,"vw":10.367748},{"c":10.215,"h":10.61,"l":10.18,"n":5915,"o":10.37,"t":"2025-10-21T04:00:00Z","v":289885,"vw":10.314079},{"c":9.88,"h":10.35,"l":9.72,"n":7388,"o":10.22,"t":"2025-10-22T04:00:00Z","v":429435,"vw":9.89555},{"c":9.75,"h":9.97,"l":9.72,"n":6247,"o":9.88,"t":"2025-10-23T04:00:00Z","v":349011,"vw":9.812989},{"c":9.82,"h":10.02,"l":9.71,"n":5700,"o":9.8,"t":"2025-10-24T04:00:00Z","v":362606,"vw":9.892824},{"c":10.37,"h":10.4,"l":9.95,"n":7469,"o":9.98,"t":"2025-10-27T04:00:00Z","v":405387,"vw":10.320041},{"c":10.54,"h":11.69,"l":10.4,"n":14107,"o":11.14,"t":"2025-10-28T04:00:00Z","v":969343,"vw":10.886433},{"c":10.65,"h":10.795,"l":10.34,"n":10042,"o":10.6,"t":"2025-10-29T04:00:00Z","v":596013,"vw":10.643796},{"c":10.48,"h":10.815,"l":10.345,"n":6669,"o":10.63,"t":"2025-10-30T04:00:00Z","v":381487,"vw":10.57203},{"c":10.75,"h":10.785,"l":10.4,"n":8109,"o":10.54,"t":"2025-10-31T04:00:00Z","v":479954,"vw":10.661295},{"c":10.54,"h":11.17,"l":10.405,"n":10346,"o":10.755,"t":"2025-11-03T05:00:00Z","v":612476,"vw":10.581645},{"c":10.26,"h":10.56,"l":10.16,"n":7751,"o":10.4,"t":"2025-11-04T05:00:00Z","v":600351,"vw":10.3437},{"c":10.27,"h":10.45,"l":10,"n":9524,"o":10.17,"t":"2025-11-05T05:00:00Z","v":535313,"vw":10.265176},{"c":10.08,"h":10.495,"l":10.015,"n":8773,"o":10.3,"t":"2025-11-06T05:00:00Z","v":557222,"vw":10.238389},{"c":10.56,"h":10.96,"l":9.72,"n":12615,"o":10.49,"t":"2025-11-07T05:00:00Z","v":928366,"vw":10.252274},{"c":10.53,"h":11.0899,"l":10.465,"n":9531,"o":10.9,"t":"2025-11-10T05:00:00Z","v":694728,"vw":10.689873},{"c":10.48,"h":10.75,"l":10.135,"n":10737,"o":10.39,"t":"2025-11-11T05:00:00Z","v":603643,"vw":10.516393},{"c":10.85,"h":10.9,"l":10.22,"n":11751,"o":10.36,"t":"2025-11-12T05:00:00Z","v":686417,"vw":10.772828},{"c":10.18,"h":10.83,"l":10.12,"n":10675,"o":10.83,"t":"2025-11-13T05:00:00Z","v":679641,"vw":10.284091},{"c":9.93,"h":10.33,"l":9.93,"n":9005,"o":10.04,"t":"2025-11-14T05:00:00Z","v":504462,"vw":10.088422},{"c":10.25,"h":10.32,"l":9.75,"n":11188,"o":9.94,"t":"2025-11-17T05:00:00Z","v":827245,"vw":10.156252},{"c":10.36,"h":10.42,"l":9.96,"n":7030,"o":10.18,"t":"2025-11-18T05:00:00Z","v":427945,"vw":10.287695},{"c":9.99,"h":10.49,"l":9.97,"n":7583,"o":10.29,"t":"2025-11-19T05:00:00Z","v":479680,"vw":10.095918},{"c":10.05,"h":10.51,"l":9.99,"n":8583,"o":10.12,"t":"2025-11-20T05:00:00Z","v":460489,"vw":10.123975},{"c":10.48,"h":10.69,"l":9.9,"n":6133,"o":10.02,"t":"2025-11-21T05:00:00Z","v":461186,"vw":10.446047},{"c":10.4,"h":10.91,"l":10.29,"n":10920,"o":10.55,"t":"2025-11-24T05:00:00Z","v":776169,"vw":10.464561},{"c":10.5,"h":10.62,"l":10.3,"n":7887,"o":10.5,"t":"2025-11-25T05:00:00Z","v":515553,"vw":10.500457},{"c":10.43,"h":10.59,"l":10.37,"n":6287,"o":10.48,"t":"2025-11-26T05:00:00Z","v":451420,"vw":10.435031},{"c":10.75,"h":10.825,"l":10.455,"n":4584,"o":10.52,"t":"2025-11-28T05:00:00Z","v":288728,"vw":10.715172},{"c":10.27,"h":11.13,"l":10.215,"n":9535,"o":10.98,"t":"2025-12-01T05:00:00Z","v":648509,"vw":10.569393},{"c":10.35,"h":10.53,"l":10.14,"n":8006,"o":10.29,"t":"2025-12-02T05:00:00Z","v":615124,"vw":10.313312},{"c":11.17,"h":11.48,"l":10.31,"n":11500,"o":10.4,"t":"2025-12-03T05:00:00Z","v":777465,"vw":11.18474},{"c":11.16,"h":11.57,"l":10.95,"n":12026,"o":11.04,"t":"2025-12-04T05:00:00Z","v":1161191,"vw":11.27825},{"c":11.07,"h":11.48,"l":10.975,"n":8210,"o":11.18,"t":"2025-12-05T05:00:00Z","v":434696,"vw":11.100843},{"c":10.73,"h":11.3,"l":10.71,"n":8310,"o":11.2,"t":"2025-12-08T05:00:00Z","v":561870,"vw":10.891963},{"c":10.32,"h":10.8,"l":10.23,"n":9096,"o":10.7,"t":"2025-12-09T05:00:00Z","v":532153,"vw":10.41088},{"c":9.87,"h":10.32,"l":9.69,"n":12528,"o":10.28,"t":"2025-12-10T05:00:00Z","v":961391,"vw":9.921127},{"c":10.33,"h":10.5,"l":9.81,"n":9925,"o":9.93,"t":"2025-12-11T05:00:00Z","v":693399,"vw":10.281381},{"c":10.36,"h":10.49,"l":10.195,"n":8038,"o":10.4,"t":"2025-12-12T05:00:00Z","v":477695,"vw":10.345303},{"c":9.97,"h":10.5,"l":9.94,"n":11191,"o":10.37,"t":"2025-12-15T05:00:00Z","v":852645,"vw":10.079486},{"c":9.75,"h":10.16,"l":9.52,"n":10036,"o":9.95,"t":"2025-12-16T05:00:00Z","v":638928,"vw":9.719648},{"c":9.43,"h":9.91,"l":9.39,"n":9478,"o":9.78,"t":"2025-12-17T05:00:00Z","v":508027,"vw":9.575763},{"c":9.38,"h":9.67,"l":9.32,"n":8889,"o":9.46,"t":"2025-12-18T05:00:00Z","v":547631,"vw":9.446532},{"c":9.21,"h":9.56,"l":9.11,"n":12553,"o":9.38,"t":"2025-12-19T05:00:00Z","v":4129698,"vw":9.239892},{"c":9.68,"h":9.78,"l":9.07,"n":10230,"o":9.16,"t":"2025-12-22T05:00:00Z","v":688017,"vw":9.65211},{"c":9.49,"h":9.59,"l":9.29,"n":10700,"o":9.53,"t":"2025-12-23T05:00:00Z","v":703352,"vw":9.446942},{"c":9.69,"h":9.74,"l":9.23,"n":3928,"o":9.46,"t":"2025-12-24T05:00:00Z","v":237356,"vw":9.640963},{"c":9.54,"h":9.67,"l":9.43,"n":8031,"o":9.67,"t":"2025-12-26T05:00:00Z","v":424645,"vw":9.536479},{"c":9.48,"h":9.545,"l":9.335,"n":7811,"o":9.49,"t":"2025-12-29T05:00:00Z","v":495901,"vw":9.418815},{"c":9.31,"h":9.52,"l":9.29,"n":6094,"o":9.45,"t":"2025-12-30T05:00:00Z","v":363451,"vw":9.333873},{"c":9.55,"h":9.56,"l":9.24,"n":7539,"o":9.3,"t":"2025-12-31T05:00:00Z","v":475140,"vw":9.450771},{"c":9.2,"h":9.69,"l":9.07,"n":9833,"o":9.56,"t":"2026-01-02T05:00:00Z","v":526924,"vw":9.275577},{"c":9.1,"h":9.24,"l":8.92,"n":8751,"o":9.24,"t":"2026-01-05T05:00:00Z","v":539021,"vw":9.068229},{"c":8.97,"h":9.14,"l":8.885,"n":10770,"o":9.01,"t":"2026-01-06T05:00:00Z","v":636414,"vw":8.964086},{"c":9.13,"h":9.465,"l":8.96,"n":7981,"o":9,"t":"2026-01-07T05:00:00Z","v":468687,"vw":9.153292},{"c":9.05,"h":9.16,"l":8.95,"n":7662,"o":9.03,"t":"2026-01-08T05:00:00Z","v":376004,"vw":9.055333},{"c":9.19,"h":9.335,"l":9.11,"n":7461,"o":9.19,"t":"2026-01-09T05:00:00Z","v":401921,"vw":9.206469},{"c":8.91,"h":9.16,"l":8.65,"n":9637,"o":9.16,"t":"2026-01-12T05:00:00Z","v":585586,"vw":8.879615},{"c":8.98,"h":9.06,"l":8.77,"n":6916,"o":8.77,"t":"2026-01-13T05:00:00Z","v":470366,"vw":8.957193},{"c":9.2,"h":9.26,"l":8.84,"n":7185,"o":8.94,"t":"2026-01-14T05:00:00Z","v":398465,"vw":9.165219},{"c":9.26,"h":9.275,"l":8.91,"n":9358,"o":9.16,"t":"2026-01-15T05:00:00Z","v":601967,"vw":9.173888},{"c":9.35,"h":9.45,"l":8.935,"n":10864,"o":9.29,"t":"2026-01-16T05:00:00Z","v":761486,"vw":9.214664},{"c":9.25,"h":9.545,"l":9,"n":11624,"o":9.12,"t":"2026-01-20T05:00:00Z","v":630858,"vw":9.290918},{"c":9.68,"h":9.72,"l":9.24,"n":8601,"o":9.28,"t":"2026-01-21T05:00:00Z","v":591450,"vw":9.575011},{"c":10.34,"h":10.35,"l":9.665,"n":8833,"o":9.68,"t":"2026-01-22T05:00:00Z","v":512688,"vw":10.157034},{"c":10,"h":10.53,"l":9.99,"n":10528,"o":10.3,"t":"2026-01-23T05:00:00Z","v":659527,"vw":10.207578},{"c":9.94,"h":10.26,"l":9.765,"n":8097,"o":9.94,"t":"2026-01-26T05:00:00Z","v":470290,"vw":10.054203},{"c":9.73,"h":10.09,"l":9.68,"n":6322,"o":9.92,"t":"2026-01-27T05:00:00Z","v":393146,"vw":9.82145},{"c":9.14,"h":9.775,"l":9.1,"n":6554,"o":9.69,"t":"2026-01-28T05:00:00Z","v":422156,"vw":9.310616},{"c":9.06,"h":9.5,"l":8.95,"n":6543,"o":9.15,"t":"2026-01-29T05:00:00Z","v":362299,"vw":9.052319},{"c":8.81,"h":9.07,"l":8.65,"n":5898,"o":8.98,"t":"2026-01-30T05:00:00Z","v":389955,"vw":8.806379},{"c":8.91,"h":8.95,"l":8.39,"n":9102,"o":8.79,"t":"2026-02-02T05:00:00Z","v":556687,"vw":8.761453},{"c":8.78,"h":9.05,"l":8.61,"n":5303,"o":8.9,"t":"2026-02-03T05:00:00Z","v":280865,"vw":8.778421},{"c":8.89,"h":9.04,"l":8.48,"n":7366,"o":8.77,"t":"2026-02-04T05:00:00Z","v":451843,"vw":8.83925},{"c":8.35,"h":9.045,"l":8.23,"n":9383,"o":8.86,"t":"2026-02-05T05:00:00Z","v":518973,"vw":8.50777},{"c":8.91,"h":8.99,"l":8.56,"n":10306,"o":8.58,"t":"2026-02-06T05:00:00Z","v":581028,"vw":8.881003},{"c":8.86,"h":9.04,"l":8.59,"n":5434,"o":8.9,"t":"2026-02-09T05:00:00Z","v":356096,"vw":8.876286},{"c":8.96,"h":9.12,"l":8.77,"n":7253,"o":8.81,"t":"2026-02-10T05:00:00Z","v":329528,"vw":8.96556},{"c":8.93,"h":9.09,"l":8.65,"n":7836,"o":9.01,"t":"2026-02-11T05:00:00Z","v":271115,"vw":8.883046},{"c":8.85,"h":9.04,"l":8.72,"n":8174,"o":8.93,"t":"2026-02-12T05:00:00Z","v":351722,"vw":8.855502},{"c":8.96,"h":9.24,"l":8.845,"n":8004,"o":8.85,"t":"2026-02-13T05:00:00Z","v":308607,"vw":8.999982},{"c":8.96,"h":9.205,"l":8.795,"n":7783,"o":8.96,"t":"2026-02-17T05:00:00Z","v":374772,"vw":8.994177},{"c":9.09,"h":9.225,"l":8.805,"n":6398,"o":8.81,"t":"2026-02-18T05:00:00Z","v":307596,"vw":9.086006},{"c":9.03,"h":9.2,"l":8.8,"n":7314,"o":9.06,"t":"2026-02-19T05:00:00Z","v":349728,"vw":9.062868},{"c":9.02,"h":9.59,"l":8.195,"n":13749,"o":9.38,"t":"2026-02-20T05:00:00Z","v":786420,"vw":8.829119},{"c":9.07,"h":9.34,"l":8.81,"n":10015,"o":9,"t":"2026-02-23T05:00:00Z","v":465788,"vw":9.046522},{"c":8.97,"h":9.3,"l":8.75,"n":9027,"o":9.03,"t":"2026-02-24T05:00:00Z","v":448833,"vw":9.010543},{"c":8.88,"h":9.11,"l":8.5301,"n":8354,"o":9,"t":"2026-02-25T05:00:00Z","v":490518,"vw":8.845417},{"c":8.64,"h":8.955,"l":8.63,"n":7175,"o":8.88,"t":"2026-02-26T05:00:00Z","v":355736,"vw":8.704832},{"c":8.67,"h":8.79,"l":8.48,"n":6639,"o":8.53,"t":"2026-02-27T05:00:00Z","v":439400,"vw":8.663022},{"c":9.4,"h":9.615,"l":8.965,"n":14463,"o":9.09,"t":"2026-03-02T05:00:00Z","v":811123,"vw":9.386574},{"c":9.36,"h":9.615,"l":8.95,"n":12071,"o":9.09,"t":"2026-03-03T05:00:00Z","v":553454,"vw":9.287571},{"c":9.86,"h":9.96,"l":9.36,"n":9512,"o":9.36,"t":"2026-03-04T05:00:00Z","v":543352,"vw":9.79958},{"c":9.46,"h":10.0626,"l":9.36,"n":11506,"o":9.7,"t":"2026-03-05T05:00:00Z","v":509827,"vw":9.559037},{"c":9.59,"h":9.64,"l":9.24,"n":12846,"o":9.24,"t":"2026-03-06T05:00:00Z","v":651818,"vw":9.508218},{"c":9.81,"h":9.95,"l":9.22,"n":16844,"o":9.27,"t":"2026-03-09T04:00:00Z","v":626481,"vw":9.718286},{"c":9.77,"h":10.27,"l":9.68,"n":12320,"o":10.21,"t":"2026-03-10T04:00:00Z","v":628395,"vw":9.963439},{"c":9.58,"h":9.84,"l":9.255,"n":13585,"o":9.7,"t":"2026-03-11T04:00:00Z","v":701266,"vw":9.587238},{"c":9.31,"h":9.48,"l":9.09,"n":12075,"o":9.48,"t":"2026-03-12T04:00:00Z","v":737020,"vw":9.277124},{"c":9.21,"h":9.54,"l":8.995,"n":12256,"o":9.4,"t":"2026-03-13T04:00:00Z","v":584515,"vw":9.192707},{"c":9.17,"h":9.315,"l":9.06,"n":12051,"o":9.27,"t":"2026-03-16T04:00:00Z","v":511806,"vw":9.179843},{"c":9,"h":9.2,"l":8.955,"n":10117,"o":9.1,"t":"2026-03-17T04:00:00Z","v":467144,"vw":9.039448},{"c":8.59,"h":8.9449,"l":8.53,"n":11798,"o":8.94,"t":"2026-03-18T04:00:00Z","v":495911,"vw":8.614619},{"c":8.54,"h":8.63,"l":8.3775,"n":11224,"o":8.54,"t":"2026-03-19T04:00:00Z","v":467790,"vw":8.505695},{"c":8.75,"h":8.76,"l":8.44,"n":10632,"o":8.54,"t":"2026-03-20T04:00:00Z","v":1401625,"vw":8.710532},{"c":8.82,"h":9.04,"l":8.76,"n":10245,"o":8.83,"t":"2026-03-23T04:00:00Z","v":487579,"vw":8.881489},{"c":8.73,"h":8.955,"l":8.485,"n":10691,"o":8.75,"t":"2026-03-24T04:00:00Z","v":534743,"vw":8.687774},{"c":9.31,"h":9.315,"l":8.82,"n":11429,"o":8.84,"t":"2026-03-25T04:00:00Z","v":543680,"vw":9.094947},{"c":9.52,"h":9.68,"l":9.1575,"n":10700,"o":9.19,"t":"2026-03-26T04:00:00Z","v":452755,"vw":9.49413},{"c":9.26,"h":9.62,"l":9.14,"n":12399,"o":9.42,"t":"2026-03-27T04:00:00Z","v":430084,"vw":9.316083},{"c":9.25,"h":9.5,"l":9.11,"n":9716,"o":9.24,"t":"2026-03-30T04:00:00Z","v":416215,"vw":9.293396},{"c":9.72,"h":9.86,"l":9.33,"n":13464,"o":9.33,"t":"2026-03-31T04:00:00Z","v":671547,"vw":9.697141},{"c":10.03,"h":10.115,"l":9.8,"n":11847,"o":9.84,"t":"2026-04-01T04:00:00Z","v":593310,"vw":9.972957},{"c":9.86,"h":10.08,"l":9.51,"n":11912,"o":9.75,"t":"2026-04-02T04:00:00Z","v":849138,"vw":9.762006},{"c":10.04,"h":10.105,"l":9.88,"n":10306,"o":9.91,"t":"2026-04-06T04:00:00Z","v":412537,"vw":10.007846},{"c":10.36,"h":10.37,"l":9.8,"n":10136,"o":9.98,"t":"2026-04-07T04:00:00Z","v":481395,"vw":10.145471},{"c":10.65,"h":10.675,"l":10.29,"n":8378,"o":10.48,"t":"2026-04-08T04:00:00Z","v":454478,"vw":10.552492},{"c":10.58,"h":10.7,"l":10.379,"n":9175,"o":10.47,"t":"2026-04-09T04:00:00Z","v":414726,"vw":10.59227},{"c":10.5,"h":10.6,"l":10.37,"n":9769,"o":10.6,"t":"2026-04-10T04:00:00Z","v":319051,"vw":10.50317},{"c":10.31,"h":10.55,"l":10.18,"n":8472,"o":10.49,"t":"2026-04-13T04:00:00Z","v":334088,"vw":10.343107},{"c":10.61,"h":10.67,"l":10.34,"n":9980,"o":10.34,"t":"2026-04-14T04:00:00Z","v":370970,"vw":10.57593},{"c":10.82,"h":10.865,"l":10.505,"n":7055,"o":10.62,"t":"2026-04-15T04:00:00Z","v":409948,"vw":10.772848},{"c":10.52,"h":10.845,"l":10.445,"n":7557,"o":10.78,"t":"2026-04-16T04:00:00Z","v":298929,"vw":10.542465},{"c":10.9,"h":10.985,"l":10.7,"n":9117,"o":10.71,"t":"2026-04-17T04:00:00Z","v":486508,"vw":10.891439},{"c":10.79,"h":10.97,"l":10.77,"n":6392,"o":10.82,"t":"2026-04-20T04:00:00Z","v":333323,"vw":10.853948},{"c":10.67,"h":10.78,"l":10.48,"n":8376,"o":10.78,"t":"2026-04-21T04:00:00Z","v":451089,"vw":10.596233},{"c":10.72,"h":10.845,"l":10.61,"n":6481,"o":10.69,"t":"2026-04-22T04:00:00Z","v":350804,"vw":10.737145},{"c":10.73,"h":11.07,"l":10.6,"n":9806,"o":10.69,"t":"2026-04-23T04:00:00Z","v":474704,"vw":10.845674},{"c":10.75,"h":10.82,"l":10.4,"n":6208,"o":10.65,"t":"2026-04-24T04:00:00Z","v":287944,"vw":10.714034},{"c":10.79,"h":11.12,"l":10.71,"n":7009,"o":10.71,"t":"2026-04-27T04:00:00Z","v":314365,"vw":10.890954},{"c":11.51,"h":11.57,"l":10.83,"n":8990,"o":10.84,"t":"2026-04-28T04:00:00Z","v":439914,"vw":11.342565},{"c":10.87,"h":11.46,"l":10.74,"n":9331,"o":11.46,"t":"2026-04-29T04:00:00Z","v":397903,"vw":10.990645},{"c":11.06,"h":11.12,"l":10.84,"n":6623,"o":10.89,"t":"2026-04-30T04:00:00Z","v":319544,"vw":11.046904},{"c":10.64,"h":11.135,"l":10.64,"n":10141,"o":11.04,"t":"2026-05-01T04:00:00Z","v":516371,"vw":10.789323},{"c":10.79,"h":11,"l":10.55,"n":11914,"o":10.58,"t":"2026-05-04T04:00:00Z","v":592361,"vw":10.728536},{"c":11.19,"h":11.25,"l":10.89,"n":7390,"o":10.89,"t":"2026-05-05T04:00:00Z","v":306844,"vw":11.110229},{"c":11.18,"h":11.295,"l":11.02,"n":8269,"o":11.19,"t":"2026-05-06T04:00:00Z","v":333898,"vw":11.170057},{"c":10.52,"h":11.205,"l":10.4,"n":8420,"o":11.1,"t":"2026-05-07T04:00:00Z","v":443163,"vw":10.648303},{"c":10.73,"h":11.8,"l":10.62,"n":15395,"o":11,"t":"2026-05-08T04:00:00Z","v":798799,"vw":10.937245},{"c":9.67,"h":10.88,"l":9.46,"n":16196,"o":10.79,"t":"2026-05-11T04:00:00Z","v":932875,"vw":9.862201},{"c":9.43,"h":9.82,"l":9.285,"n":9932,"o":9.67,"t":"2026-05-12T04:00:00Z","v":495131,"vw":9.431891},{"c":9.6,"h":9.73,"l":9.28,"n":10867,"o":9.33,"t":"2026-05-13T04:00:00Z","v":530798,"vw":9.546471},{"c":9.86,"h":9.88,"l":9.42,"n":10768,"o":9.6,"t":"2026-05-14T04:00:00Z","v":452453,"vw":9.751879},{"c":9.76,"h":9.86,"l":9.46,"n":15121,"o":9.73,"t":"2026-05-15T04:00:00Z","v":700081,"vw":9.707329},{"c":9.59,"h":10.09,"l":9.53,"n":12737,"o":9.66,"t":"2026-05-18T04:00:00Z","v":650987,"vw":9.767363},{"c":9.07,"h":9.84,"l":9.02,"n":13050,"o":9.61,"t":"2026-05-19T04:00:00Z","v":627336,"vw":9.203345},{"c":9.35,"h":9.41,"l":9.09,"n":13396,"o":9.09,"t":"2026-05-20T04:00:00Z","v":624893,"vw":9.306003},{"c":9.41,"h":9.42,"l":9.04,"n":9177,"o":9.16,"t":"2026-05-21T04:00:00Z","v":388757,"vw":9.301047},{"c":9.83,"h":10,"l":9.36,"n":9173,"o":9.36,"t":"2026-05-22T04:00:00Z","v":510879,"vw":9.804911},{"c":10.06,"h":10.07,"l":9.45,"n":13302,"o":9.84,"t":"2026-05-26T04:00:00Z","v":918691,"vw":9.829176},{"c":10.03,"h":10.26,"l":10.005,"n":10474,"o":10.11,"t":"2026-05-27T04:00:00Z","v":616211,"vw":10.116597},{"c":9.98,"h":10.05,"l":9.93,"n":8212,"o":9.95,"t":"2026-05-28T04:00:00Z","v":281842,"vw":9.983028},{"c":10.18,"h":10.235,"l":9.8,"n":9821,"o":9.93,"t":"2026-05-29T04:00:00Z","v":501458,"vw":10.071018},{"c":9.59,"h":10.07,"l":9.495,"n":8477,"o":10.03,"t":"2026-06-01T04:00:00Z","v":457849,"vw":9.703331},{"c":9.19,"h":9.59,"l":9.1193,"n":9073,"o":9.59,"t":"2026-06-02T04:00:00Z","v":439043,"vw":9.276054},{"c":8.92,"h":9.21,"l":8.73,"n":11495,"o":9.21,"t":"2026-06-03T04:00:00Z","v":593214,"vw":8.917852},{"c":9.25,"h":9.45,"l":9.03,"n":10479,"o":9.03,"t":"2026-06-04T04:00:00Z","v":504895,"vw":9.293716},{"c":8.79,"h":9.38,"l":8.63,"n":11999,"o":9.25,"t":"2026-06-05T04:00:00Z","v":656327,"vw":8.801094},{"c":8.56,"h":8.89,"l":8.53,"n":8301,"o":8.8,"t":"2026-06-08T04:00:00Z","v":313431,"vw":8.636977},{"c":8.47,"h":8.87,"l":8.345,"n":9141,"o":8.56,"t":"2026-06-09T04:00:00Z","v":493613,"vw":8.500482},{"c":7.91,"h":8.59,"l":7.89,"n":8369,"o":8.42,"t":"2026-06-10T04:00:00Z","v":457068,"vw":8.089174},{"c":8.26,"h":8.46,"l":7.73,"n":11807,"o":7.89,"t":"2026-06-11T04:00:00Z","v":634297,"vw":8.226082},{"c":8.25,"h":8.45,"l":8.225,"n":6788,"o":8.26,"t":"2026-06-12T04:00:00Z","v":315492,"vw":8.30297},{"c":8.15,"h":8.77,"l":7.93,"n":11882,"o":8.69,"t":"2026-06-15T04:00:00Z","v":622691,"vw":8.213652},{"c":8.29,"h":8.35,"l":7.85,"n":10415,"o":8.16,"t":"2026-06-16T04:00:00Z","v":586327,"vw":8.173531},{"c":8.49,"h":8.72,"l":8.39,"n":10713,"o":8.39,"t":"2026-06-17T04:00:00Z","v":543019,"vw":8.51255},{"c":8.93,"h":9.15,"l":8.515,"n":12041,"o":8.63,"t":"2026-06-18T04:00:00Z","v":1390899,"vw":8.891808},{"c":9.15,"h":9.27,"l":8.89,"n":11111,"o":8.9,"t":"2026-06-22T04:00:00Z","v":612587,"vw":9.081727},{"c":9.55,"h":9.77,"l":9.12,"n":8853,"o":9.12,"t":"2026-06-23T04:00:00Z","v":458086,"vw":9.557356},{"c":9.4,"h":9.87,"l":9.263,"n":8679,"o":9.57,"t":"2026-06-24T04:00:00Z","v":477941,"vw":9.563405},{"c":9.27,"h":9.58,"l":9.19,"n":12533,"o":9.42,"t":"2026-06-25T04:00:00Z","v":964920,"vw":9.357484},{"c":10.02,"h":10.09,"l":9.28,"n":13081,"o":9.32,"t":"2026-06-26T04:00:00Z","v":1914413,"vw":9.951439},{"c":9.97,"h":10.12,"l":9.78,"n":9838,"o":10,"t":"2026-06-29T04:00:00Z","v":420328,"vw":9.942969},{"c":9.79,"h":10.04,"l":9.75,"n":7041,"o":9.96,"t":"2026-06-30T04:00:00Z","v":339672,"vw":9.838349},{"c":9.58,"h":10,"l":9.47,"n":8434,"o":9.74,"t":"2026-07-01T04:00:00Z","v":436723,"vw":9.625991},{"c":9.69,"h":10.15,"l":9.57,"n":8705,"o":9.61,"t":"2026-07-02T04:00:00Z","v":462902,"vw":9.789383},{"c":9.5,"h":9.84,"l":9.465,"n":9660,"o":9.65,"t":"2026-07-06T04:00:00Z","v":403770,"vw":9.609144},{"c":9.68,"h":9.78,"l":9.33,"n":10984,"o":9.62,"t":"2026-07-07T04:00:00Z","v":520574,"vw":9.642797},{"c":9.85,"h":9.86,"l":9.56,"n":8293,"o":9.66,"t":"2026-07-08T04:00:00Z","v":444274,"vw":9.780461},{"c":9.64,"h":10.02,"l":9.55,"n":8541,"o":9.83,"t":"2026-07-09T04:00:00Z","v":482251,"vw":9.720108},{"c":9.24,"h":9.82,"l":9.03,"n":9838,"o":9.64,"t":"2026-07-10T04:00:00Z","v":505160,"vw":9.231896},{"c":8.83,"h":9.19,"l":8.76,"n":10554,"o":9.17,"t":"2026-07-13T04:00:00Z","v":781763,"vw":8.885572},{"c":8.64,"h":8.88,"l":8.61,"n":8609,"o":8.77,"t":"2026-07-14T04:00:00Z","v":530348,"vw":8.728368},{"c":8.43,"h":8.63,"l":8.42,"n":8604,"o":8.58,"t":"2026-07-15T04:00:00Z","v":504717,"vw":8.522297},{"c":8.47,"h":8.66,"l":8.075,"n":12224,"o":8.4,"t":"2026-07-16T04:00:00Z","v":659689,"vw":8.316697},{"c":8.66,"h":8.7993,"l":8.275,"n":9458,"o":8.4,"t":"2026-07-17T04:00:00Z","v":408408,"vw":8.632137},{"c":8.67,"h":8.85,"l":8.545,"n":9500,"o":8.66,"t":"2026-07-20T04:00:00Z","v":549645,"vw":8.658021},{"c":8.75,"h":8.81,"l":8.51,"n":10751,"o":8.72,"t":"2026-07-21T04:00:00Z","v":647669,"vw":8.678965},{"c":8.44,"h":8.79,"l":8.43,"n":9411,"o":8.69,"t":"2026-07-22T04:00:00Z","v":542573,"vw":8.551158},{"c":8.53,"h":8.625,"l":8.23,"n":10002,"o":8.27,"t":"2026-07-23T04:00:00Z","v":532235,"vw":8.49801},{"c":8.75,"h":8.825,"l":8.35,"n":10943,"o":8.54,"t":"2026-07-24T04:00:00Z","v":576856,"vw":8.702901},{"c":8.7,"h":9.13,"l":8.66,"n":11670,"o":8.88,"t":"2026-07-27T04:00:00Z","v":704729,"vw":8.774276},{"c":8.56,"h":8.78,"l":8.36,"n":10151,"o":8.7,"t":"2026-07-28T04:00:00Z","v":802279,"vw":8.498486},{"c":8.56,"h":8.68,"l":8.39,"n":12101,"o":8.45,"t":"2026-07-29T04:00:00Z","v":641240,"vw":8.525323},{"c":8.41,"h":8.555,"l":8.255,"n":9038,"o":8.5,"t":"2026-07-30T04:00:00Z","v":502262,"vw":8.409798},{"c":8.12,"h":8.51,"l":8,"n":9296,"o":8.41,"t":"2026-07-31T04:00:00Z","v":545528,"vw":8.131578},{"c":8.33,"h":8.38,"l":8.04,"n":8518,"o":8.17,"t":"2026-08-03T04:00:00Z","v":566037,"vw":8.291543},{"c":8.49,"h":8.58,"l":8.33,"n":7722,"o":8.33,"t":"2026-08-04T04:00:00Z","v":329962,"vw":8.484899},{"c":8.49,"h":8.735,"l":8.405,"n":8932,"o":8.49,"t":"2026-08-05T04:00:00Z","v":489527,"vw":8.511669},{"c":8.58,"h":8.7664,"l":8.33,"n":7995,"o":8.5,"t":"2026-08-06T04:00:00Z","v":418717,"vw":8.501165},{"c":8.76,"h":8.85,"l":8.04,"n":7010,"o":8.54,"t":"2026-08-07T04:00:00Z","v":481915,"vw":8.670185},{"c":9.12,"h":9.17,"l":8.53,"n":9009,"o":8.76,"t":"2026-08-10T04:00:00Z","v":713532,"vw":8.904296},{"c":9.22,"h":9.285,"l":8.862,"n":7671,"o":9.12,"t":"2026-08-11T04:00:00Z","v":475305,"vw":9.170122},{"c":9.26,"h":9.31,"l":9.09,"n":4350,"o":9.22,"t":"2026-08-12T04:00:00Z","v":274121,"vw":9.231615},{"c":9.08,"h":9.365,"l":9.04,"n":6185,"o":9.3,"t":"2026-08-13T04:00:00Z","v":343106,"vw":9.139427},{"c":8.86,"h":9.15,"l":8.8387,"n":6670,"o":9.04,"t":"2026-08-14T04:00:00Z","v":312650,"vw":8.913357},{"c":8.88,"h":9.075,"l":8.729,"n":5602,"o":8.84,"t":"2026-08-17T04:00:00Z","v":365027,"vw":8.878091},{"c":8.71,"h":9,"l":8.58,"n":5781,"o":8.88,"t":"2026-08-18T04:00:00Z","v":247754,"vw":8.70953},{"c":9.29,"h":9.34,"l":8.91,"n":6218,"o":8.91,"t":"2026-08-19T04:00:00Z","v":385586,"vw":9.197275},{"c":9.03,"h":9.145,"l":8.71,"n":6290,"o":9.13,"t":"2026-08-20T04:00:00Z","v":344104,"vw":8.912062},{"c":9.45,"h":9.52,"l":9.09,"n":7318,"o":9.11,"t":"2026-08-21T04:00:00Z","v":373403,"vw":9.368729},{"c":9.39,"h":9.49,"l":9.19,"n":5311,"o":9.46,"t":"2026-08-24T04:00:00Z","v":248165,"vw":9.358434},{"c":9.42,"h":9.82,"l":9.42,"n":5930,"o":9.51,"t":"2026-08-25T04:00:00Z","v":362987,"vw":9.523022},{"c":9.25,"h":9.4,"l":9.1533,"n":5330,"o":9.4,"t":"2026-08-26T04:00:00Z","v":288640,"vw":9.261267},{"c":9.09,"h":9.24,"l":8.95,"n":6865,"o":9.16,"t":"2026-08-27T04:00:00Z","v":338424,"vw":9.060639},{"c":9.33,"h":9.479,"l":8.95,"n":7611,"o":9.02,"t":"2026-08-28T04:00:00Z","v":496930,"vw":9.306062},{"c":9.35,"h":9.4,"l":9.1001,"n":4900,"o":9.26,"t":"2026-08-31T04:00:00Z","v":335208,"vw":9.311057},{"c":9.61,"h":9.63,"l":9.26,"n":5868,"o":9.28,"t":"2026-09-01T04:00:00Z","v":267510,"vw":9.535407},{"c":9.685,"h":9.75,"l":9.37,"n":5552,"o":9.64,"t":"2026-09-02T04:00:00Z","v":341017,"vw":9.632861},{"c":9.6,"h":9.78,"l":9.5119,"n":5861,"o":9.77,"t":"2026-09-03T04:00:00Z","v":276234,"vw":9.635079},{"c":9.82,"h":9.87,"l":9.48,"n":6679,"o":9.5,"t":"2026-09-04T04:00:00Z","v":383606,"vw":9.755801},{"c":9.54,"h":9.67,"l":9.345,"n":5352,"o":9.6,"t":"2026-09-08T04:00:00Z","v":304917,"vw":9.564391},{"c":9.3,"h":9.4958,"l":9.22,"n":5853,"o":9.4,"t":"2026-09-09T04:00:00Z","v":294073,"vw":9.305339},{"c":9.02,"h":9.255,"l":8.97,"n":6203,"o":9.25,"t":"2026-09-10T04:00:00Z","v":310753,"vw":9.077053},{"c":8.93,"h":9.14,"l":8.765,"n":7160,"o":9.06,"t":"2026-09-11T04:00:00Z","v":375622,"vw":8.92037},{"c":8.86,"h":8.99,"l":8.79,"n":7778,"o":8.95,"t":"2026-09-14T04:00:00Z","v":375059,"vw":8.872941},{"c":8.33,"h":8.86,"l":8.295,"n":5892,"o":8.86,"t":"2026-09-15T04:00:00Z","v":323612,"vw":8.396066},{"c":8.24,"h":8.5,"l":8.2,"n":8915,"o":8.35,"t":"2026-09-16T04:00:00Z","v":397331,"vw":8.302058},{"c":8.46,"h":8.56,"l":8.23,"n":7801,"o":8.39,"t":"2026-09-17T04:00:00Z","v":403341,"vw":8.456054},{"c":8.58,"h":8.6,"l":8.25,"n":7544,"o":8.41,"t":"2026-09-18T04:00:00Z","v":1829998,"vw":8.550454},{"c":8.51,"h":8.795,"l":8.46,"n":7041,"o":8.59,"t":"2026-09-21T04:00:00Z","v":362946,"vw":8.542381},{"c":8.99,"h":9.09,"l":8.7,"n":8039,"o":8.72,"t":"2026-09-22T04:00:00Z","v":445059,"vw":8.948606},{"c":8.68,"h":8.97,"l":8.665,"n":8213,"o":8.94,"t":"2026-09-23T04:00:00Z","v":357850,"vw":8.728228},{"c":8.32,"h":8.73,"l":8.28,"n":6287,"o":8.63,"t":"2026-09-24T04:00:00Z","v":425531,"vw":8.406637},{"c":8.29,"h":8.52,"l":8.185,"n":6781,"o":8.38,"t":"2026-09-25T04:00:00Z","v":480785,"vw":8.314619},{"c":8.72,"h":8.86,"l":8.0733,"n":5995,"o":8.25,"t":"2026-09-28T04:00:00Z","v":488718,"vw":8.644559},{"c":8.78,"h":8.8,"l":8.59,"n":4636,"o":8.66,"t":"2026-09-29T04:00:00Z","v":603041,"vw":8.712565},{"c":8.38,"h":8.99,"l":8.365,"n":9940,"o":8.98,"t":"2026-09-30T04:00:00Z","v":634856,"vw":8.515408},{"c":8.54,"h":8.58,"l":8.35,"n":7815,"o":8.54,"t":"2026-10-01T04:00:00Z","v":457153,"vw":8.49769},{"c":8.36,"h":8.62,"l":8.35,"n":8051,"o":8.62,"t":"2026-10-02T04:00:00Z","v":675890,"vw":8.47633},{"c":8.27,"h":8.37,"l":7.91,"n":9101,"o":8.335,"t":"2026-10-05T04:00:00Z","v":714541,"vw":8.178898},{"c":8.02,"h":8.28,"l":7.8,"n":7577,"o":8.28,"t":"2026-10-06T04:00:00Z","v":510671,"vw":8.020457},{"c":8.48,"h":8.63,"l":7.88,"n":7284,"o":7.93,"t":"2026-10-07T04:00:00Z","v":688946,"vw":8.400284},{"c":8.61,"h":8.81,"l":8.36,"n":8700,"o":8.43,"t":"2026-10-08T04:00:00Z","v":642454,"vw":8.616282},{"c":8.84,"h":9.305,"l":8.5,"n":10832,"o":8.57,"t":"2026-10-09T04:00:00Z","v":931679,"vw":9.028515},{"c":8.43,"h":8.81,"l":8.395,"n":7271,"o":8.81,"t":"2026-10-12T04:00:00Z","v":489795,"vw":8.491545},{"c":8.36,"h":8.55,"l":8.2,"n":6284,"o":8.45,"t":"2026-10-13T04:00:00Z","v":573361,"vw":8.386368},{"c":8.37,"h":8.56,"l":8.19,"n":8941,"o":8.28,"t":"2026-10-14T04:00:00Z","v":620074,"vw":8.403059},{"c":8.5,"h":8.65,"l":8.44,"n":6721,"o":8.54,"t":"2026-10-15T04:00:00Z","v":358423,"vw":8.522803},{"c":8.35,"h":8.62,"l":8.24,"n":9094,"o":8.58,"t":"2026-10-16T04:00:00Z","v":670304,"vw":8.383464},{"c":8.48,"h":8.57,"l":8.31,"n":6117,"o":8.39,"t":"2026-10-19T04:00:00Z","v":361188,"vw":8.429599},{"c":8.5,"h":8.645,"l":8.45,"n":7909,"o":8.55,"t":"2026-10-20T04:00:00Z","v":529083,"vw":8.533381},{"c":8.03,"h":8.54,"l":8.01,"n":7979,"o":8.47,"t":"2026-10-21T04:00:00Z","v":461448,"vw":8.169494},{"c":8.25,"h":8.285,"l":7.96,"n":5244,"o":8.01,"t":"2026-10-22T04:00:00Z","v":381878,"vw":8.195553}],"volatilityBars":[{"c":8.66,"h":8.67,"l":8.66,"n":4,"o":8.66,"t":"2026-09-22T11:00:00Z","v":1548,"vw":8.661292},{"c":8.7499,"h":8.75,"l":8.7499,"n":4,"o":8.75,"t":"2026-09-22T11:15:00Z","v":1195,"vw":8.749967},{"c":8.71,"h":8.73,"l":8.71,"n":3,"o":8.73,"t":"2026-09-22T13:15:00Z","v":300,"vw":8.720654},{"c":8.85,"h":8.905,"l":8.7,"n":336,"o":8.72,"t":"2026-09-22T13:30:00Z","v":32861,"vw":8.765428},{"c":8.91,"h":8.94,"l":8.8,"n":343,"o":8.85,"t":"2026-09-22T13:45:00Z","v":20244,"vw":8.885714},{"c":8.95,"h":8.96,"l":8.855,"n":245,"o":8.89,"t":"2026-09-22T14:00:00Z","v":17933,"vw":8.912001},{"c":8.88,"h":8.935,"l":8.81,"n":176,"o":8.935,"t":"2026-09-22T14:15:00Z","v":9247,"vw":8.872217},{"c":8.9094,"h":8.95,"l":8.9094,"n":190,"o":8.91,"t":"2026-09-22T14:30:00Z","v":10934,"vw":8.919346},{"c":8.94,"h":8.975,"l":8.93,"n":350,"o":8.93,"t":"2026-09-22T14:45:00Z","v":23001,"vw":8.955377},{"c":9.025,"h":9.025,"l":8.93,"n":288,"o":8.93,"t":"2026-09-22T15:00:00Z","v":16676,"vw":8.973359},{"c":9.07,"h":9.07,"l":9.025,"n":179,"o":9.025,"t":"2026-09-22T15:15:00Z","v":7073,"vw":9.046253},{"c":9.02,"h":9.07,"l":9.01,"n":100,"o":9.07,"t":"2026-09-22T15:30:00Z","v":3388,"vw":9.024404},{"c":9,"h":9.02,"l":9,"n":184,"o":9.01,"t":"2026-09-22T15:45:00Z","v":11496,"vw":9.006588},{"c":8.92,"h":9.005,"l":8.92,"n":173,"o":9.005,"t":"2026-09-22T16:00:00Z","v":6918,"vw":8.969066},{"c":8.875,"h":8.92,"l":8.86,"n":154,"o":8.92,"t":"2026-09-22T16:15:00Z","v":5898,"vw":8.891147},{"c":8.94,"h":8.94,"l":8.87,"n":119,"o":8.875,"t":"2026-09-22T16:30:00Z","v":4352,"vw":8.892428},{"c":8.92,"h":8.95,"l":8.89,"n":158,"o":8.94,"t":"2026-09-22T16:45:00Z","v":5741,"vw":8.915556},{"c":8.92,"h":8.93,"l":8.915,"n":96,"o":8.915,"t":"2026-09-22T17:00:00Z","v":3392,"vw":8.921417},{"c":8.85,"h":8.92,"l":8.85,"n":66,"o":8.92,"t":"2026-09-22T17:15:00Z","v":1845,"vw":8.8843},{"c":8.875,"h":8.91,"l":8.865,"n":258,"o":8.87,"t":"2026-09-22T17:30:00Z","v":7581,"vw":8.888546},{"c":8.93,"h":8.93,"l":8.88,"n":205,"o":8.88,"t":"2026-09-22T17:45:00Z","v":6775,"vw":8.903048},{"c":8.94,"h":8.96,"l":8.9309,"n":151,"o":8.9309,"t":"2026-09-22T18:00:00Z","v":4408,"vw":8.945868},{"c":8.965,"h":8.97,"l":8.94,"n":163,"o":8.94,"t":"2026-09-22T18:15:00Z","v":4648,"vw":8.961156},{"c":8.965,"h":8.98,"l":8.96,"n":235,"o":8.965,"t":"2026-09-22T18:30:00Z","v":5336,"vw":8.968191},{"c":9.025,"h":9.025,"l":8.96,"n":340,"o":8.96,"t":"2026-09-22T18:45:00Z","v":11240,"vw":8.995619},{"c":9.08,"h":9.08,"l":9.025,"n":180,"o":9.03,"t":"2026-09-22T19:00:00Z","v":8191,"vw":9.056857},{"c":9.07,"h":9.09,"l":9.07,"n":238,"o":9.08,"t":"2026-09-22T19:15:00Z","v":7932,"vw":9.080615},{"c":9.05,"h":9.07,"l":9.04,"n":437,"o":9.06,"t":"2026-09-22T19:30:00Z","v":19453,"vw":9.052736},{"c":9,"h":9.065,"l":8.95,"n":1066,"o":9.055,"t":"2026-09-22T19:45:00Z","v":45245,"vw":9.006456},{"c":8.99,"h":8.99,"l":8.99,"n":12,"o":8.99,"t":"2026-09-22T20:00:00Z","v":65544,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-22T22:00:00Z","v":100,"vw":8.99},{"c":8.84,"h":8.97,"l":8.81,"n":90,"o":8.94,"t":"2026-09-23T13:30:00Z","v":10320,"vw":8.894827},{"c":8.87,"h":8.89,"l":8.8267,"n":142,"o":8.8267,"t":"2026-09-23T13:45:00Z","v":6837,"vw":8.868366},{"c":8.91,"h":8.92,"l":8.89,"n":149,"o":8.91,"t":"2026-09-23T14:00:00Z","v":4494,"vw":8.902621},{"c":8.83,"h":8.9262,"l":8.82,"n":194,"o":8.915,"t":"2026-09-23T14:15:00Z","v":10263,"vw":8.871955},{"c":8.81,"h":8.85,"l":8.8,"n":222,"o":8.85,"t":"2026-09-23T14:30:00Z","v":15143,"vw":8.820016},{"c":8.73,"h":8.78,"l":8.7,"n":174,"o":8.78,"t":"2026-09-23T14:45:00Z","v":14117,"vw":8.727004},{"c":8.71,"h":8.73,"l":8.665,"n":172,"o":8.73,"t":"2026-09-23T15:00:00Z","v":10537,"vw":8.694575},{"c":8.75,"h":8.75,"l":8.7,"n":185,"o":8.71,"t":"2026-09-23T15:15:00Z","v":13046,"vw":8.726469},{"c":8.73,"h":8.73,"l":8.73,"n":60,"o":8.73,"t":"2026-09-23T15:30:00Z","v":1450,"vw":8.73},{"c":8.7,"h":8.73,"l":8.7,"n":209,"o":8.73,"t":"2026-09-23T15:45:00Z","v":5962,"vw":8.715333},{"c":8.72,"h":8.72,"l":8.69,"n":86,"o":8.69,"t":"2026-09-23T16:00:00Z","v":3482,"vw":8.692302},{"c":8.73,"h":8.73,"l":8.705,"n":232,"o":8.72,"t":"2026-09-23T16:15:00Z","v":9839,"vw":8.711914},{"c":8.76,"h":8.77,"l":8.73,"n":361,"o":8.73,"t":"2026-09-23T16:30:00Z","v":11795,"vw":8.751344},{"c":8.75,"h":8.77,"l":8.75,"n":294,"o":8.75,"t":"2026-09-23T16:45:00Z","v":11529,"vw":8.752083},{"c":8.67,"h":8.75,"l":8.67,"n":173,"o":8.75,"t":"2026-09-23T17:00:00Z","v":6815,"vw":8.700206},{"c":8.685,"h":8.69,"l":8.68,"n":195,"o":8.685,"t":"2026-09-23T17:15:00Z","v":5420,"vw":8.684913},{"c":8.71,"h":8.71,"l":8.685,"n":225,"o":8.685,"t":"2026-09-23T17:30:00Z","v":6113,"vw":8.697869},{"c":8.73,"h":8.73,"l":8.71,"n":61,"o":8.71,"t":"2026-09-23T17:45:00Z","v":1648,"vw":8.717222},{"c":8.69,"h":8.73,"l":8.68,"n":275,"o":8.73,"t":"2026-09-23T18:00:00Z","v":7928,"vw":8.700048},{"c":8.69,"h":8.71,"l":8.68,"n":247,"o":8.6995,"t":"2026-09-23T18:15:00Z","v":9756,"vw":8.694246},{"c":8.69,"h":8.695,"l":8.68,"n":191,"o":8.68,"t":"2026-09-23T18:30:00Z","v":9486,"vw":8.68512},{"c":8.71,"h":8.71,"l":8.69,"n":229,"o":8.69,"t":"2026-09-23T18:45:00Z","v":6942,"vw":8.697459},{"c":8.74,"h":8.74,"l":8.675,"n":212,"o":8.7,"t":"2026-09-23T19:00:00Z","v":13062,"vw":8.706771},{"c":8.75,"h":8.75,"l":8.725,"n":197,"o":8.74,"t":"2026-09-23T19:15:00Z","v":5512,"vw":8.741437},{"c":8.72,"h":8.76,"l":8.72,"n":431,"o":8.75,"t":"2026-09-23T19:30:00Z","v":17551,"vw":8.739143},{"c":8.67,"h":8.74,"l":8.67,"n":1018,"o":8.73,"t":"2026-09-23T19:45:00Z","v":45219,"vw":8.711912},{"c":8.68,"h":8.68,"l":8.68,"n":33,"o":8.68,"t":"2026-09-23T20:00:00Z","v":72413,"vw":8.68},{"c":8.648,"h":8.73,"l":8.63,"n":219,"o":8.63,"t":"2026-09-24T13:30:00Z","v":43421,"vw":8.648071},{"c":8.54,"h":8.63,"l":8.54,"n":139,"o":8.63,"t":"2026-09-24T13:45:00Z","v":7911,"vw":8.608727},{"c":8.64,"h":8.65,"l":8.5,"n":121,"o":8.53,"t":"2026-09-24T14:00:00Z","v":9952,"vw":8.540957},{"c":8.65,"h":8.65,"l":8.635,"n":49,"o":8.635,"t":"2026-09-24T14:15:00Z","v":1590,"vw":8.638765},{"c":8.63,"h":8.66,"l":8.63,"n":73,"o":8.64,"t":"2026-09-24T14:30:00Z","v":3830,"vw":8.644425},{"c":8.6,"h":8.61,"l":8.59,"n":102,"o":8.61,"t":"2026-09-24T14:45:00Z","v":7590,"vw":8.596661},{"c":8.5165,"h":8.58,"l":8.5,"n":121,"o":8.58,"t":"2026-09-24T15:00:00Z","v":5762,"vw":8.562504},{"c":8.38,"h":8.48,"l":8.38,"n":215,"o":8.48,"t":"2026-09-24T15:15:00Z","v":20218,"vw":8.39762},{"c":8.39,"h":8.415,"l":8.375,"n":117,"o":8.4,"t":"2026-09-24T15:30:00Z","v":6308,"vw":8.395248},{"c":8.325,"h":8.4,"l":8.325,"n":132,"o":8.4,"t":"2026-09-24T15:45:00Z","v":11235,"vw":8.352415},{"c":8.33,"h":8.34,"l":8.3,"n":171,"o":8.3382,"t":"2026-09-24T16:00:00Z","v":17274,"vw":8.32061},{"c":8.425,"h":8.425,"l":8.34,"n":161,"o":8.34,"t":"2026-09-24T16:15:00Z","v":8753,"vw":8.392412},{"c":8.42,"h":8.42,"l":8.365,"n":171,"o":8.41,"t":"2026-09-24T16:30:00Z","v":7327,"vw":8.390199},{"c":8.38,"h":8.41,"l":8.38,"n":62,"o":8.41,"t":"2026-09-24T16:45:00Z","v":5016,"vw":8.404068},{"c":8.4,"h":8.4,"l":8.345,"n":231,"o":8.35,"t":"2026-09-24T17:00:00Z","v":16114,"vw":8.371595},{"c":8.37,"h":8.405,"l":8.37,"n":46,"o":8.405,"t":"2026-09-24T17:15:00Z","v":2784,"vw":8.4008},{"c":8.35,"h":8.4,"l":8.35,"n":98,"o":8.38,"t":"2026-09-24T17:30:00Z","v":4366,"vw":8.370888},{"c":8.34,"h":8.3463,"l":8.3204,"n":53,"o":8.34,"t":"2026-09-24T17:45:00Z","v":2598,"vw":8.33452},{"c":8.33,"h":8.33,"l":8.295,"n":55,"o":8.325,"t":"2026-09-24T18:00:00Z","v":2354,"vw":8.31301},{"c":8.34,"h":8.36,"l":8.315,"n":103,"o":8.32,"t":"2026-09-24T18:15:00Z","v":11691,"vw":8.338942},{"c":8.41,"h":8.425,"l":8.36,"n":143,"o":8.37,"t":"2026-09-24T18:30:00Z","v":4356,"vw":8.391325},{"c":8.39,"h":8.39,"l":8.36,"n":93,"o":8.38,"t":"2026-09-24T18:45:00Z","v":6757,"vw":8.366918},{"c":8.32,"h":8.385,"l":8.32,"n":144,"o":8.37,"t":"2026-09-24T19:00:00Z","v":5196,"vw":8.35864},{"c":8.28,"h":8.305,"l":8.28,"n":50,"o":8.305,"t":"2026-09-24T19:15:00Z","v":1586,"vw":8.294311},{"c":8.315,"h":8.34,"l":8.295,"n":331,"o":8.295,"t":"2026-09-24T19:30:00Z","v":14927,"vw":8.318932},{"c":8.335,"h":8.34,"l":8.29,"n":1291,"o":8.315,"t":"2026-09-24T19:45:00Z","v":75998,"vw":8.315267},{"c":8.32,"h":8.32,"l":8.32,"n":15,"o":8.32,"t":"2026-09-24T20:00:00Z","v":64477,"vw":8.32},{"c":8.355,"h":8.52,"l":8.28,"n":299,"o":8.38,"t":"2026-09-25T13:30:00Z","v":22036,"vw":8.352484},{"c":8.41,"h":8.47,"l":8.37,"n":235,"o":8.385,"t":"2026-09-25T13:45:00Z","v":20637,"vw":8.449673},{"c":8.35,"h":8.39,"l":8.345,"n":131,"o":8.385,"t":"2026-09-25T14:00:00Z","v":5516,"vw":8.366836},{"c":8.31,"h":8.35,"l":8.29,"n":204,"o":8.35,"t":"2026-09-25T14:15:00Z","v":11578,"vw":8.327811},{"c":8.325,"h":8.36,"l":8.31,"n":154,"o":8.31,"t":"2026-09-25T14:30:00Z","v":6018,"vw":8.33799},{"c":8.34,"h":8.355,"l":8.31,"n":123,"o":8.34,"t":"2026-09-25T14:45:00Z","v":5008,"vw":8.334598},{"c":8.35,"h":8.39,"l":8.32,"n":187,"o":8.33,"t":"2026-09-25T15:00:00Z","v":5626,"vw":8.355484},{"c":8.33,"h":8.35,"l":8.33,"n":78,"o":8.34,"t":"2026-09-25T15:15:00Z","v":2627,"vw":8.346757},{"c":8.32,"h":8.365,"l":8.32,"n":184,"o":8.34,"t":"2026-09-25T15:30:00Z","v":10400,"vw":8.334937},{"c":8.345,"h":8.345,"l":8.29,"n":201,"o":8.315,"t":"2026-09-25T15:45:00Z","v":10363,"vw":8.310819},{"c":8.35,"h":8.4,"l":8.33,"n":178,"o":8.33,"t":"2026-09-25T16:00:00Z","v":6791,"vw":8.364787},{"c":8.36,"h":8.38,"l":8.335,"n":114,"o":8.36,"t":"2026-09-25T16:15:00Z","v":5130,"vw":8.357319},{"c":8.33,"h":8.365,"l":8.32,"n":111,"o":8.365,"t":"2026-09-25T16:30:00Z","v":8380,"vw":8.35242},{"c":8.325,"h":8.33,"l":8.32,"n":60,"o":8.32,"t":"2026-09-25T16:45:00Z","v":2657,"vw":8.32446},{"c":8.305,"h":8.32,"l":8.29,"n":209,"o":8.32,"t":"2026-09-25T17:00:00Z","v":8800,"vw":8.307515},{"c":8.2,"h":8.3155,"l":8.2,"n":357,"o":8.3155,"t":"2026-09-25T17:15:00Z","v":21908,"vw":8.251283},{"c":8.21,"h":8.21,"l":8.185,"n":269,"o":8.205,"t":"2026-09-25T17:30:00Z","v":19604,"vw":8.192866},{"c":8.225,"h":8.23,"l":8.205,"n":127,"o":8.205,"t":"2026-09-25T17:45:00Z","v":9965,"vw":8.211984},{"c":8.24,"h":8.245,"l":8.225,"n":188,"o":8.225,"t":"2026-09-25T18:00:00Z","v":12142,"vw":8.235846},{"c":8.24,"h":8.255,"l":8.235,"n":175,"o":8.25,"t":"2026-09-25T18:15:00Z","v":14059,"vw":8.241647},{"c":8.25,"h":8.26,"l":8.24,"n":167,"o":8.25,"t":"2026-09-25T18:30:00Z","v":9926,"vw":8.248423},{"c":8.325,"h":8.33,"l":8.25,"n":239,"o":8.25,"t":"2026-09-25T18:45:00Z","v":21178,"vw":8.289575},{"c":8.34,"h":8.345,"l":8.3103,"n":175,"o":8.325,"t":"2026-09-25T19:00:00Z","v":12959,"vw":8.329218},{"c":8.3327,"h":8.365,"l":8.3327,"n":184,"o":8.35,"t":"2026-09-25T19:15:00Z","v":16218,"vw":8.359654},{"c":8.405,"h":8.43,"l":8.34,"n":387,"o":8.345,"t":"2026-09-25T19:30:00Z","v":23013,"vw":8.392202},{"c":8.302,"h":8.415,"l":8.29,"n":1275,"o":8.4,"t":"2026-09-25T19:45:00Z","v":87303,"vw":8.343962},{"c":8.29,"h":8.29,"l":8.29,"n":11,"o":8.29,"t":"2026-09-25T20:00:00Z","v":87959,"vw":8.29},{"c":8.205,"h":8.25,"l":8.0733,"n":328,"o":8.25,"t":"2026-09-28T13:30:00Z","v":31834,"vw":8.180837},{"c":8.18,"h":8.205,"l":8.18,"n":98,"o":8.205,"t":"2026-09-28T13:45:00Z","v":2218,"vw":8.189749},{"c":8.36,"h":8.36,"l":8.195,"n":186,"o":8.2,"t":"2026-09-28T14:00:00Z","v":20490,"vw":8.320347},{"c":8.41,"h":8.41,"l":8.35,"n":109,"o":8.35,"t":"2026-09-28T14:15:00Z","v":7241,"vw":8.387946},{"c":8.43,"h":8.45,"l":8.42,"n":84,"o":8.43,"t":"2026-09-28T14:30:00Z","v":8444,"vw":8.431313},{"c":8.475,"h":8.49,"l":8.4159,"n":56,"o":8.4159,"t":"2026-09-28T14:45:00Z","v":9529,"vw":8.4377},{"c":8.48,"h":8.48,"l":8.42,"n":132,"o":8.46,"t":"2026-09-28T15:00:00Z","v":16170,"vw":8.461594},{"c":8.49,"h":8.49,"l":8.48,"n":34,"o":8.48,"t":"2026-09-28T15:15:00Z","v":1169,"vw":8.483647},{"c":8.48,"h":8.49,"l":8.47,"n":25,"o":8.49,"t":"2026-09-28T15:30:00Z","v":2429,"vw":8.482655},{"c":8.545,"h":8.545,"l":8.47,"n":63,"o":8.47,"t":"2026-09-28T15:45:00Z","v":7612,"vw":8.531328},{"c":8.54,"h":8.56,"l":8.519,"n":125,"o":8.56,"t":"2026-09-28T16:00:00Z","v":5703,"vw":8.532152},{"c":8.64,"h":8.64,"l":8.55,"n":121,"o":8.55,"t":"2026-09-28T16:15:00Z","v":6210,"vw":8.590424},{"c":8.69,"h":8.72,"l":8.635,"n":146,"o":8.64,"t":"2026-09-28T16:30:00Z","v":17714,"vw":8.676636},{"c":8.73,"h":8.75,"l":8.68,"n":176,"o":8.7,"t":"2026-09-28T16:45:00Z","v":13619,"vw":8.71998},{"c":8.81,"h":8.81,"l":8.65,"n":289,"o":8.72,"t":"2026-09-28T17:00:00Z","v":38318,"vw":8.695952},{"c":8.73,"h":8.75,"l":8.72,"n":133,"o":8.75,"t":"2026-09-28T17:15:00Z","v":5602,"vw":8.737247},{"c":8.74,"h":8.77,"l":8.72,"n":138,"o":8.74,"t":"2026-09-28T17:30:00Z","v":13482,"vw":8.746732},{"c":8.8,"h":8.8,"l":8.745,"n":254,"o":8.745,"t":"2026-09-28T17:45:00Z","v":11250,"vw":8.77442},{"c":8.77,"h":8.7956,"l":8.75,"n":136,"o":8.77,"t":"2026-09-28T18:00:00Z","v":10777,"vw":8.771469},{"c":8.76,"h":8.8,"l":8.75,"n":152,"o":8.78,"t":"2026-09-28T18:15:00Z","v":11557,"vw":8.781193},{"c":8.81,"h":8.82,"l":8.77,"n":141,"o":8.785,"t":"2026-09-28T18:30:00Z","v":15028,"vw":8.792316},{"c":8.82,"h":8.845,"l":8.81,"n":137,"o":8.815,"t":"2026-09-28T18:45:00Z","v":10834,"vw":8.82432},{"c":8.835,"h":8.86,"l":8.83,"n":260,"o":8.83,"t":"2026-09-28T19:00:00Z","v":17152,"vw":8.84502},{"c":8.81,"h":8.85,"l":8.81,"n":207,"o":8.83,"t":"2026-09-28T19:15:00Z","v":15341,"vw":8.834318},{"c":8.76,"h":8.81,"l":8.76,"n":273,"o":8.81,"t":"2026-09-28T19:30:00Z","v":13020,"vw":8.777723},{"c":8.735,"h":8.76,"l":8.69,"n":1140,"o":8.76,"t":"2026-09-28T19:45:00Z","v":84772,"vw":8.731725},{"c":8.72,"h":8.72,"l":8.72,"n":34,"o":8.72,"t":"2026-09-28T20:00:00Z","v":76352,"vw":8.72},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-29T09:15:00Z","v":103,"vw":8.85},{"c":8.715,"h":8.79,"l":8.59,"n":185,"o":8.66,"t":"2026-09-29T13:30:00Z","v":27171,"vw":8.697665},{"c":8.69,"h":8.715,"l":8.66,"n":111,"o":8.715,"t":"2026-09-29T13:45:00Z","v":32182,"vw":8.683477},{"c":8.675,"h":8.69,"l":8.625,"n":141,"o":8.685,"t":"2026-09-29T14:00:00Z","v":18715,"vw":8.662987},{"c":8.7,"h":8.71,"l":8.6,"n":159,"o":8.675,"t":"2026-09-29T14:15:00Z","v":25858,"vw":8.63979},{"c":8.68,"h":8.68,"l":8.66,"n":36,"o":8.68,"t":"2026-09-29T14:30:00Z","v":1407,"vw":8.673333},{"c":8.75,"h":8.75,"l":8.66,"n":200,"o":8.68,"t":"2026-09-29T14:45:00Z","v":16401,"vw":8.699336},{"c":8.675,"h":8.74,"l":8.675,"n":114,"o":8.74,"t":"2026-09-29T15:00:00Z","v":8948,"vw":8.709761},{"c":8.675,"h":8.675,"l":8.66,"n":74,"o":8.665,"t":"2026-09-29T15:15:00Z","v":2477,"vw":8.665727},{"c":8.69,"h":8.69,"l":8.675,"n":36,"o":8.675,"t":"2026-09-29T15:30:00Z","v":1540,"vw":8.6875},{"c":8.71,"h":8.72,"l":8.685,"n":166,"o":8.69,"t":"2026-09-29T15:45:00Z","v":26122,"vw":8.696933},{"c":8.71,"h":8.73,"l":8.69,"n":53,"o":8.71,"t":"2026-09-29T16:00:00Z","v":8378,"vw":8.695915},{"c":8.7351,"h":8.77,"l":8.7,"n":269,"o":8.7,"t":"2026-09-29T16:15:00Z","v":40881,"vw":8.736091},{"c":8.665,"h":8.73,"l":8.65,"n":150,"o":8.73,"t":"2026-09-29T16:30:00Z","v":39514,"vw":8.68958},{"c":8.64,"h":8.67,"l":8.62,"n":165,"o":8.66,"t":"2026-09-29T16:45:00Z","v":36004,"vw":8.638796},{"c":8.635,"h":8.66,"l":8.635,"n":71,"o":8.64,"t":"2026-09-29T17:00:00Z","v":14648,"vw":8.649364},{"c":8.66,"h":8.68,"l":8.635,"n":106,"o":8.635,"t":"2026-09-29T17:15:00Z","v":15174,"vw":8.671435},{"c":8.68,"h":8.68,"l":8.66,"n":18,"o":8.66,"t":"2026-09-29T17:30:00Z","v":955,"vw":8.667776},{"c":8.69,"h":8.7,"l":8.68,"n":88,"o":8.68,"t":"2026-09-29T17:45:00Z","v":14688,"vw":8.689364},{"c":8.73,"h":8.755,"l":8.7,"n":180,"o":8.7,"t":"2026-09-29T18:00:00Z","v":20899,"vw":8.745053},{"c":8.76,"h":8.77,"l":8.73,"n":170,"o":8.75,"t":"2026-09-29T18:15:00Z","v":6541,"vw":8.753636},{"c":8.73,"h":8.77,"l":8.71,"n":144,"o":8.77,"t":"2026-09-29T18:30:00Z","v":6836,"vw":8.732015},{"c":8.73,"h":8.745,"l":8.72,"n":159,"o":8.72,"t":"2026-09-29T18:45:00Z","v":7058,"vw":8.729506},{"c":8.745,"h":8.745,"l":8.725,"n":113,"o":8.725,"t":"2026-09-29T19:00:00Z","v":6188,"vw":8.737394},{"c":8.7775,"h":8.79,"l":8.75,"n":114,"o":8.75,"t":"2026-09-29T19:15:00Z","v":5462,"vw":8.77517},{"c":8.78,"h":8.785,"l":8.74,"n":253,"o":8.7733,"t":"2026-09-29T19:30:00Z","v":26881,"vw":8.765459},{"c":8.785,"h":8.8,"l":8.73,"n":838,"o":8.77,"t":"2026-09-29T19:45:00Z","v":61280,"vw":8.767942},{"c":8.78,"h":8.78,"l":8.78,"n":15,"o":8.78,"t":"2026-09-29T20:00:00Z","v":60020,"vw":8.78},{"c":8.93,"h":8.93,"l":8.91,"n":4,"o":8.91,"t":"2026-09-29T21:30:00Z","v":1618,"vw":8.923622},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-29T21:45:00Z","v":223,"vw":8.93},{"c":8.95,"h":8.95,"l":8.94,"n":5,"o":8.94,"t":"2026-09-29T23:30:00Z","v":705,"vw":8.945944},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-09-30T08:00:00Z","v":687,"vw":8.95},{"c":8.97,"h":9.18,"l":8.97,"n":2,"o":9.18,"t":"2026-09-30T11:00:00Z","v":200,"vw":9.075},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-09-30T12:30:00Z","v":389,"vw":8.96},{"c":8.95,"h":9.11,"l":8.95,"n":21,"o":9.11,"t":"2026-09-30T13:15:00Z","v":3221,"vw":8.986848},{"c":8.57,"h":8.99,"l":8.3841,"n":476,"o":8.98,"t":"2026-09-30T13:30:00Z","v":65821,"vw":8.720962},{"c":8.575,"h":8.66,"l":8.57,"n":273,"o":8.6,"t":"2026-09-30T13:45:00Z","v":16659,"vw":8.610514},{"c":8.665,"h":8.69,"l":8.6,"n":247,"o":8.6023,"t":"2026-09-30T14:00:00Z","v":13561,"vw":8.645704},{"c":8.615,"h":8.64,"l":8.58,"n":261,"o":8.64,"t":"2026-09-30T14:15:00Z","v":13259,"vw":8.614742},{"c":8.62,"h":8.65,"l":8.6,"n":156,"o":8.61,"t":"2026-09-30T14:30:00Z","v":7819,"vw":8.617606},{"c":8.645,"h":8.66,"l":8.59,"n":213,"o":8.59,"t":"2026-09-30T14:45:00Z","v":9037,"vw":8.61757},{"c":8.67,"h":8.73,"l":8.63,"n":251,"o":8.6498,"t":"2026-09-30T15:00:00Z","v":18270,"vw":8.667901},{"c":8.6523,"h":8.69,"l":8.62,"n":189,"o":8.65,"t":"2026-09-30T15:15:00Z","v":6167,"vw":8.656696},{"c":8.61,"h":8.69,"l":8.61,"n":230,"o":8.66,"t":"2026-09-30T15:30:00Z","v":6385,"vw":8.669173},{"c":8.625,"h":8.63,"l":8.6,"n":193,"o":8.61,"t":"2026-09-30T15:45:00Z","v":3982,"vw":8.615689},{"c":8.66,"h":8.66,"l":8.625,"n":84,"o":8.625,"t":"2026-09-30T16:00:00Z","v":4043,"vw":8.642018},{"c":8.625,"h":8.64,"l":8.62,"n":122,"o":8.64,"t":"2026-09-30T16:15:00Z","v":2062,"vw":8.627778},{"c":8.6,"h":8.63,"l":8.5912,"n":279,"o":8.625,"t":"2026-09-30T16:30:00Z","v":10237,"vw":8.613372},{"c":8.54,"h":8.57,"l":8.54,"n":137,"o":8.57,"t":"2026-09-30T16:45:00Z","v":4425,"vw":8.561786},{"c":8.53,"h":8.54,"l":8.525,"n":152,"o":8.54,"t":"2026-09-30T17:00:00Z","v":4294,"vw":8.533903},{"c":8.56,"h":8.56,"l":8.53,"n":206,"o":8.54,"t":"2026-09-30T17:15:00Z","v":9867,"vw":8.544355},{"c":8.605,"h":8.605,"l":8.56,"n":200,"o":8.56,"t":"2026-09-30T17:30:00Z","v":7713,"vw":8.582327},{"c":8.58,"h":8.6125,"l":8.55,"n":230,"o":8.6,"t":"2026-09-30T17:45:00Z","v":9723,"vw":8.58244},{"c":8.54,"h":8.58,"l":8.54,"n":185,"o":8.58,"t":"2026-09-30T18:00:00Z","v":6189,"vw":8.557246},{"c":8.57,"h":8.57,"l":8.5201,"n":230,"o":8.535,"t":"2026-09-30T18:15:00Z","v":10940,"vw":8.551415},{"c":8.5,"h":8.58,"l":8.5,"n":325,"o":8.58,"t":"2026-09-30T18:30:00Z","v":11670,"vw":8.538703},{"c":8.5,"h":8.53,"l":8.5,"n":406,"o":8.5,"t":"2026-09-30T18:45:00Z","v":13476,"vw":8.51551},{"c":8.59,"h":8.59,"l":8.465,"n":304,"o":8.49,"t":"2026-09-30T19:00:00Z","v":20350,"vw":8.514491},{"c":8.525,"h":8.5888,"l":8.52,"n":463,"o":8.53,"t":"2026-09-30T19:15:00Z","v":29125,"vw":8.539833},{"c":8.46,"h":8.56,"l":8.46,"n":470,"o":8.525,"t":"2026-09-30T19:30:00Z","v":26148,"vw":8.509122},{"c":8.37,"h":8.46,"l":8.365,"n":1902,"o":8.46,"t":"2026-09-30T19:45:00Z","v":119623,"vw":8.419464},{"c":8.38,"h":8.41,"l":8.38,"n":20,"o":8.38,"t":"2026-09-30T20:00:00Z","v":158466,"vw":8.380951},{"c":8.53,"h":8.53,"l":8.5,"n":2,"o":8.5,"t":"2026-09-30T21:30:00Z","v":200,"vw":8.515},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-09-30T21:45:00Z","v":250,"vw":8.54},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-01T08:00:00Z","v":719,"vw":8.46},{"c":8.61,"h":8.61,"l":8.59,"n":2,"o":8.59,"t":"2026-10-01T11:00:00Z","v":300,"vw":8.596667},{"c":8.59,"h":8.61,"l":8.53,"n":13,"o":8.61,"t":"2026-10-01T13:15:00Z","v":1725,"vw":8.58274},{"c":8.55,"h":8.57,"l":8.44,"n":207,"o":8.54,"t":"2026-10-01T13:30:00Z","v":15525,"vw":8.524393},{"c":8.455,"h":8.54,"l":8.43,"n":235,"o":8.53,"t":"2026-10-01T13:45:00Z","v":10848,"vw":8.469766},{"c":8.46,"h":8.48,"l":8.385,"n":290,"o":8.455,"t":"2026-10-01T14:00:00Z","v":17292,"vw":8.421163},{"c":8.43,"h":8.485,"l":8.43,"n":123,"o":8.485,"t":"2026-10-01T14:15:00Z","v":5698,"vw":8.459289},{"c":8.48,"h":8.48,"l":8.39,"n":141,"o":8.4,"t":"2026-10-01T14:30:00Z","v":7623,"vw":8.441383},{"c":8.5,"h":8.51,"l":8.47,"n":103,"o":8.48,"t":"2026-10-01T14:45:00Z","v":3475,"vw":8.489953},{"c":8.46,"h":8.49,"l":8.45,"n":100,"o":8.49,"t":"2026-10-01T15:00:00Z","v":4205,"vw":8.466071},{"c":8.4,"h":8.47,"l":8.4,"n":153,"o":8.4437,"t":"2026-10-01T15:15:00Z","v":6765,"vw":8.433539},{"c":8.39,"h":8.41,"l":8.36,"n":120,"o":8.38,"t":"2026-10-01T15:30:00Z","v":5570,"vw":8.394274},{"c":8.37,"h":8.4,"l":8.35,"n":279,"o":8.38,"t":"2026-10-01T15:45:00Z","v":16861,"vw":8.371589},{"c":8.36,"h":8.395,"l":8.36,"n":184,"o":8.36,"t":"2026-10-01T16:00:00Z","v":12133,"vw":8.375122},{"c":8.38,"h":8.38,"l":8.36,"n":119,"o":8.37,"t":"2026-10-01T16:15:00Z","v":3890,"vw":8.370233},{"c":8.43,"h":8.45,"l":8.375,"n":204,"o":8.375,"t":"2026-10-01T16:30:00Z","v":12412,"vw":8.424764},{"c":8.465,"h":8.49,"l":8.42,"n":414,"o":8.43,"t":"2026-10-01T16:45:00Z","v":21008,"vw":8.456779},{"c":8.47,"h":8.48,"l":8.44,"n":153,"o":8.44,"t":"2026-10-01T17:00:00Z","v":6154,"vw":8.466559},{"c":8.5,"h":8.52,"l":8.475,"n":250,"o":8.475,"t":"2026-10-01T17:15:00Z","v":8135,"vw":8.500201},{"c":8.525,"h":8.555,"l":8.4999,"n":188,"o":8.52,"t":"2026-10-01T17:30:00Z","v":10444,"vw":8.532891},{"c":8.44,"h":8.525,"l":8.431,"n":157,"o":8.525,"t":"2026-10-01T17:45:00Z","v":5656,"vw":8.474851},{"c":8.475,"h":8.48,"l":8.41,"n":342,"o":8.43,"t":"2026-10-01T18:00:00Z","v":17160,"vw":8.435787},{"c":8.47,"h":8.49,"l":8.47,"n":149,"o":8.47,"t":"2026-10-01T18:15:00Z","v":8462,"vw":8.474309},{"c":8.55,"h":8.55,"l":8.46,"n":219,"o":8.46,"t":"2026-10-01T18:30:00Z","v":17462,"vw":8.512186},{"c":8.5338,"h":8.55,"l":8.52,"n":157,"o":8.55,"t":"2026-10-01T18:45:00Z","v":6192,"vw":8.528984},{"c":8.52,"h":8.54,"l":8.5114,"n":154,"o":8.54,"t":"2026-10-01T19:00:00Z","v":6563,"vw":8.522382},{"c":8.53,"h":8.53,"l":8.51,"n":229,"o":8.52,"t":"2026-10-01T19:15:00Z","v":11229,"vw":8.519386},{"c":8.53,"h":8.57,"l":8.53,"n":375,"o":8.53,"t":"2026-10-01T19:30:00Z","v":19451,"vw":8.551309},{"c":8.53,"h":8.58,"l":8.52,"n":1375,"o":8.53,"t":"2026-10-01T19:45:00Z","v":81513,"vw":8.555667},{"c":8.54,"h":8.57,"l":8.54,"n":10,"o":8.54,"t":"2026-10-01T20:00:00Z","v":88295,"vw":8.541405},{"c":8.49,"h":8.62,"l":8.48,"n":157,"o":8.62,"t":"2026-10-02T13:30:00Z","v":17428,"vw":8.587499},{"c":8.43,"h":8.59,"l":8.43,"n":335,"o":8.49,"t":"2026-10-02T13:45:00Z","v":31200,"vw":8.492592},{"c":8.4969,"h":8.4969,"l":8.43,"n":226,"o":8.44,"t":"2026-10-02T14:00:00Z","v":13885,"vw":8.456579},{"c":8.495,"h":8.51,"l":8.44,"n":202,"o":8.48,"t":"2026-10-02T14:15:00Z","v":11097,"vw":8.47278},{"c":8.48,"h":8.48,"l":8.42,"n":170,"o":8.46,"t":"2026-10-02T14:30:00Z","v":10906,"vw":8.450247},{"c":8.575,"h":8.59,"l":8.48,"n":243,"o":8.48,"t":"2026-10-02T14:45:00Z","v":18462,"vw":8.539868},{"c":8.55,"h":8.575,"l":8.51,"n":390,"o":8.575,"t":"2026-10-02T15:00:00Z","v":23943,"vw":8.540357},{"c":8.575,"h":8.59,"l":8.51,"n":235,"o":8.56,"t":"2026-10-02T15:15:00Z","v":26666,"vw":8.541433},{"c":8.57,"h":8.59,"l":8.56,"n":158,"o":8.575,"t":"2026-10-02T15:30:00Z","v":7958,"vw":8.576029},{"c":8.59,"h":8.6,"l":8.565,"n":296,"o":8.565,"t":"2026-10-02T15:45:00Z","v":33431,"vw":8.583419},{"c":8.54,"h":8.585,"l":8.53,"n":149,"o":8.585,"t":"2026-10-02T16:00:00Z","v":6437,"vw":8.558951},{"c":8.545,"h":8.56,"l":8.51,"n":196,"o":8.53,"t":"2026-10-02T16:15:00Z","v":20427,"vw":8.535258},{"c":8.59,"h":8.61,"l":8.545,"n":213,"o":8.545,"t":"2026-10-02T16:30:00Z","v":17519,"vw":8.579285},{"c":8.6,"h":8.62,"l":8.575,"n":180,"o":8.585,"t":"2026-10-02T16:45:00Z","v":16376,"vw":8.591829},{"c":8.57,"h":8.605,"l":8.57,"n":185,"o":8.605,"t":"2026-10-02T17:00:00Z","v":9332,"vw":8.581988},{"c":8.54,"h":8.5753,"l":8.53,"n":197,"o":8.5753,"t":"2026-10-02T17:15:00Z","v":11248,"vw":8.554928},{"c":8.58,"h":8.6,"l":8.53,"n":324,"o":8.53,"t":"2026-10-02T17:30:00Z","v":32087,"vw":8.576907},{"c":8.6,"h":8.605,"l":8.57,"n":201,"o":8.57,"t":"2026-10-02T17:45:00Z","v":22239,"vw":8.592739},{"c":8.55,"h":8.605,"l":8.55,"n":214,"o":8.6,"t":"2026-10-02T18:00:00Z","v":21443,"vw":8.594665},{"c":8.54,"h":8.55,"l":8.52,"n":246,"o":8.55,"t":"2026-10-02T18:15:00Z","v":11478,"vw":8.535925},{"c":8.51,"h":8.55,"l":8.51,"n":191,"o":8.54,"t":"2026-10-02T18:30:00Z","v":8354,"vw":8.526697},{"c":8.45,"h":8.51,"l":8.45,"n":254,"o":8.51,"t":"2026-10-02T18:45:00Z","v":10563,"vw":8.476467},{"c":8.42,"h":8.46,"l":8.42,"n":232,"o":8.45,"t":"2026-10-02T19:00:00Z","v":10616,"vw":8.447506},{"c":8.42,"h":8.46,"l":8.41,"n":425,"o":8.425,"t":"2026-10-02T19:15:00Z","v":29637,"vw":8.44057},{"c":8.4,"h":8.4275,"l":8.39,"n":529,"o":8.42,"t":"2026-10-02T19:30:00Z","v":31182,"vw":8.406774},{"c":8.38,"h":8.41,"l":8.35,"n":1273,"o":8.4,"t":"2026-10-02T19:45:00Z","v":79440,"vw":8.374434},{"c":8.36,"h":8.36,"l":8.36,"n":22,"o":8.36,"t":"2026-10-02T20:00:00Z","v":130543,"vw":8.36},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-05T08:15:00Z","v":100,"vw":8.65},{"c":8.31,"h":8.36,"l":8.31,"n":15,"o":8.36,"t":"2026-10-05T13:15:00Z","v":920,"vw":8.34257},{"c":8.11,"h":8.37,"l":8.05,"n":388,"o":8.32,"t":"2026-10-05T13:30:00Z","v":78116,"vw":8.255761},{"c":8.08,"h":8.19,"l":8.08,"n":167,"o":8.1,"t":"2026-10-05T13:45:00Z","v":20506,"vw":8.106519},{"c":8.065,"h":8.15,"l":8.065,"n":312,"o":8.09,"t":"2026-10-05T14:00:00Z","v":12175,"vw":8.107476},{"c":7.99,"h":8.08,"l":7.9501,"n":414,"o":8.08,"t":"2026-10-05T14:15:00Z","v":20732,"vw":8.001822},{"c":7.94,"h":8.015,"l":7.94,"n":241,"o":7.98,"t":"2026-10-05T14:30:00Z","v":15148,"vw":7.979635},{"c":7.97,"h":7.985,"l":7.93,"n":230,"o":7.945,"t":"2026-10-05T14:45:00Z","v":14679,"vw":7.962349},{"c":7.92,"h":7.95,"l":7.91,"n":296,"o":7.95,"t":"2026-10-05T15:00:00Z","v":21165,"vw":7.932508},{"c":7.94,"h":7.95,"l":7.92,"n":159,"o":7.92,"t":"2026-10-05T15:15:00Z","v":8639,"vw":7.934031},{"c":8.045,"h":8.06,"l":7.93,"n":389,"o":7.93,"t":"2026-10-05T15:30:00Z","v":31730,"vw":7.995445},{"c":8.05,"h":8.09,"l":8.03,"n":151,"o":8.045,"t":"2026-10-05T15:45:00Z","v":7209,"vw":8.046928},{"c":8.02,"h":8.05,"l":8.02,"n":83,"o":8.04,"t":"2026-10-05T16:00:00Z","v":3098,"vw":8.03375},{"c":8.105,"h":8.105,"l":8.02,"n":187,"o":8.03,"t":"2026-10-05T16:15:00Z","v":8454,"vw":8.054897},{"c":8.105,"h":8.12,"l":8.085,"n":99,"o":8.11,"t":"2026-10-05T16:30:00Z","v":4410,"vw":8.103875},{"c":8.12,"h":8.13,"l":8.1,"n":150,"o":8.105,"t":"2026-10-05T16:45:00Z","v":12147,"vw":8.11972},{"c":8.1,"h":8.11,"l":8.08,"n":115,"o":8.11,"t":"2026-10-05T17:00:00Z","v":5687,"vw":8.096449},{"c":8.03,"h":8.13,"l":8.03,"n":279,"o":8.11,"t":"2026-10-05T17:15:00Z","v":21221,"vw":8.093577},{"c":8.09,"h":8.09,"l":8.02,"n":295,"o":8.03,"t":"2026-10-05T17:30:00Z","v":19772,"vw":8.042459},{"c":8.04,"h":8.095,"l":8.04,"n":146,"o":8.09,"t":"2026-10-05T17:45:00Z","v":6613,"vw":8.075963},{"c":8.08,"h":8.1,"l":8.04,"n":446,"o":8.045,"t":"2026-10-05T18:00:00Z","v":19596,"vw":8.067101},{"c":8.245,"h":8.29,"l":8.08,"n":595,"o":8.08,"t":"2026-10-05T18:15:00Z","v":38066,"vw":8.224041},{"c":8.22,"h":8.29,"l":8.18,"n":401,"o":8.245,"t":"2026-10-05T18:30:00Z","v":42847,"vw":8.236985},{"c":8.215,"h":8.225,"l":8.2,"n":197,"o":8.225,"t":"2026-10-05T18:45:00Z","v":12995,"vw":8.210426},{"c":8.25,"h":8.26,"l":8.2,"n":183,"o":8.21,"t":"2026-10-05T19:00:00Z","v":12802,"vw":8.232417},{"c":8.23,"h":8.25,"l":8.21,"n":459,"o":8.245,"t":"2026-10-05T19:15:00Z","v":29269,"vw":8.232363},{"c":8.26,"h":8.27,"l":8.215,"n":492,"o":8.22,"t":"2026-10-05T19:30:00Z","v":30802,"vw":8.248421},{"c":8.28,"h":8.295,"l":8.23,"n":1323,"o":8.265,"t":"2026-10-05T19:45:00Z","v":91166,"vw":8.266816},{"c":8.27,"h":8.27,"l":8.27,"n":19,"o":8.27,"t":"2026-10-05T20:00:00Z","v":109370,"vw":8.27},{"c":8.23,"h":8.28,"l":8.15,"n":150,"o":8.28,"t":"2026-10-06T13:30:00Z","v":15798,"vw":8.209792},{"c":8.16,"h":8.225,"l":8.16,"n":82,"o":8.225,"t":"2026-10-06T13:45:00Z","v":3100,"vw":8.181847},{"c":8.06,"h":8.19,"l":8.06,"n":318,"o":8.17,"t":"2026-10-06T14:00:00Z","v":12210,"vw":8.135052},{"c":8.09,"h":8.1,"l":8.06,"n":97,"o":8.07,"t":"2026-10-06T14:15:00Z","v":4981,"vw":8.082207},{"c":8.04,"h":8.095,"l":8.02,"n":194,"o":8.095,"t":"2026-10-06T14:30:00Z","v":10594,"vw":8.049637},{"c":8.06,"h":8.07,"l":8.035,"n":155,"o":8.04,"t":"2026-10-06T14:45:00Z","v":6056,"vw":8.056941},{"c":8.105,"h":8.12,"l":8.07,"n":148,"o":8.07,"t":"2026-10-06T15:00:00Z","v":5838,"vw":8.095794},{"c":8.1362,"h":8.1362,"l":8.1002,"n":91,"o":8.105,"t":"2026-10-06T15:15:00Z","v":3180,"vw":8.11354},{"c":8.08,"h":8.14,"l":8.08,"n":105,"o":8.14,"t":"2026-10-06T15:30:00Z","v":4082,"vw":8.102677},{"c":8.06,"h":8.08,"l":8.06,"n":102,"o":8.08,"t":"2026-10-06T15:45:00Z","v":3340,"vw":8.062692},{"c":8.03,"h":8.05,"l":8.02,"n":127,"o":8.05,"t":"2026-10-06T16:00:00Z","v":5163,"vw":8.03673},{"c":7.98,"h":8.03,"l":7.97,"n":128,"o":8.03,"t":"2026-10-06T16:15:00Z","v":16506,"vw":8.007059},{"c":7.94,"h":7.97,"l":7.94,"n":135,"o":7.97,"t":"2026-10-06T16:30:00Z","v":4558,"vw":7.955631},{"c":7.91,"h":7.95,"l":7.904,"n":191,"o":7.95,"t":"2026-10-06T16:45:00Z","v":25073,"vw":7.920031},{"c":7.87,"h":7.92,"l":7.86,"n":193,"o":7.91,"t":"2026-10-06T17:00:00Z","v":11975,"vw":7.897749},{"c":7.82,"h":7.86,"l":7.8,"n":109,"o":7.86,"t":"2026-10-06T17:15:00Z","v":5959,"vw":7.819198},{"c":7.82,"h":7.84,"l":7.81,"n":161,"o":7.818,"t":"2026-10-06T17:30:00Z","v":7645,"vw":7.829945},{"c":8.08,"h":8.12,"l":7.83,"n":1132,"o":7.83,"t":"2026-10-06T17:45:00Z","v":102016,"vw":8.009599},{"c":8.068,"h":8.08,"l":8.02,"n":235,"o":8.08,"t":"2026-10-06T18:00:00Z","v":11843,"vw":8.051103},{"c":8.04,"h":8.055,"l":8.025,"n":217,"o":8.055,"t":"2026-10-06T18:15:00Z","v":11009,"vw":8.039459},{"c":8.08,"h":8.105,"l":8.03,"n":320,"o":8.03,"t":"2026-10-06T18:30:00Z","v":16328,"vw":8.074285},{"c":8.1,"h":8.105,"l":8.07,"n":172,"o":8.08,"t":"2026-10-06T18:45:00Z","v":6967,"vw":8.09058},{"c":8.04,"h":8.12,"l":8.04,"n":410,"o":8.105,"t":"2026-10-06T19:00:00Z","v":22864,"vw":8.102686},{"c":7.99,"h":8.04,"l":7.97,"n":237,"o":8.03,"t":"2026-10-06T19:15:00Z","v":10102,"vw":7.99845},{"c":7.99,"h":8.01,"l":7.97,"n":414,"o":8.01,"t":"2026-10-06T19:30:00Z","v":19282,"vw":7.987147},{"c":8.02,"h":8.035,"l":7.98,"n":1012,"o":7.98,"t":"2026-10-06T19:45:00Z","v":67200,"vw":8.009669},{"c":8.04,"h":8.04,"l":8.02,"n":25,"o":8.02,"t":"2026-10-06T20:00:00Z","v":79482,"vw":8.021168},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-06T22:30:00Z","v":1299,"vw":8.05},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-10-06T23:15:00Z","v":166,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":8,"o":8.16,"t":"2026-10-06T23:45:00Z","v":824,"vw":8.16},{"c":8.1645,"h":8.1645,"l":8.1645,"n":2,"o":8.1645,"t":"2026-10-07T10:00:00Z","v":101,"vw":8.1645},{"c":7.93,"h":7.93,"l":7.92,"n":25,"o":7.93,"t":"2026-10-07T13:15:00Z","v":2513,"vw":7.927339},{"c":8.09,"h":8.09,"l":7.88,"n":219,"o":7.93,"t":"2026-10-07T13:30:00Z","v":31654,"vw":7.98628},{"c":8.115,"h":8.15,"l":8.1,"n":95,"o":8.1,"t":"2026-10-07T13:45:00Z","v":4396,"vw":8.121417},{"c":8.23,"h":8.23,"l":8.115,"n":165,"o":8.115,"t":"2026-10-07T14:00:00Z","v":9602,"vw":8.175671},{"c":8.34,"h":8.36,"l":8.21,"n":207,"o":8.23,"t":"2026-10-07T14:15:00Z","v":46383,"vw":8.253816},{"c":8.27,"h":8.32,"l":8.25,"n":123,"o":8.32,"t":"2026-10-07T14:30:00Z","v":12487,"vw":8.272508},{"c":8.325,"h":8.36,"l":8.25,"n":109,"o":8.2799,"t":"2026-10-07T14:45:00Z","v":10809,"vw":8.285411},{"c":8.32,"h":8.32,"l":8.265,"n":99,"o":8.315,"t":"2026-10-07T15:00:00Z","v":8737,"vw":8.274383},{"c":8.33,"h":8.33,"l":8.319,"n":132,"o":8.32,"t":"2026-10-07T15:15:00Z","v":7668,"vw":8.32306},{"c":8.285,"h":8.33,"l":8.28,"n":124,"o":8.328,"t":"2026-10-07T15:30:00Z","v":5966,"vw":8.305834},{"c":8.365,"h":8.365,"l":8.285,"n":165,"o":8.285,"t":"2026-10-07T15:45:00Z","v":15766,"vw":8.307832},{"c":8.35,"h":8.38,"l":8.345,"n":194,"o":8.37,"t":"2026-10-07T16:00:00Z","v":11060,"vw":8.365283},{"c":8.37,"h":8.37,"l":8.3,"n":238,"o":8.3301,"t":"2026-10-07T16:15:00Z","v":20415,"vw":8.331943},{"c":8.34,"h":8.37,"l":8.34,"n":82,"o":8.37,"t":"2026-10-07T16:30:00Z","v":3988,"vw":8.354878},{"c":8.34,"h":8.35,"l":8.32,"n":82,"o":8.33,"t":"2026-10-07T16:45:00Z","v":6905,"vw":8.339859},{"c":8.37,"h":8.4,"l":8.32,"n":251,"o":8.335,"t":"2026-10-07T17:00:00Z","v":20259,"vw":8.348164},{"c":8.31,"h":8.35,"l":8.29,"n":277,"o":8.34,"t":"2026-10-07T17:15:00Z","v":16042,"vw":8.319171},{"c":8.395,"h":8.395,"l":8.3,"n":240,"o":8.31,"t":"2026-10-07T17:30:00Z","v":20065,"vw":8.337088},{"c":8.35,"h":8.395,"l":8.345,"n":147,"o":8.395,"t":"2026-10-07T17:45:00Z","v":8851,"vw":8.365777},{"c":8.36,"h":8.4,"l":8.35,"n":161,"o":8.35,"t":"2026-10-07T18:00:00Z","v":9393,"vw":8.36851},{"c":8.41,"h":8.41,"l":8.345,"n":191,"o":8.36,"t":"2026-10-07T18:15:00Z","v":14392,"vw":8.372581},{"c":8.41,"h":8.45,"l":8.39,"n":197,"o":8.41,"t":"2026-10-07T18:30:00Z","v":15378,"vw":8.419676},{"c":8.46,"h":8.48,"l":8.41,"n":319,"o":8.42,"t":"2026-10-07T18:45:00Z","v":25149,"vw":8.453021},{"c":8.61,"h":8.63,"l":8.46,"n":502,"o":8.46,"t":"2026-10-07T19:00:00Z","v":77192,"vw":8.541735},{"c":8.46,"h":8.62,"l":8.46,"n":409,"o":8.62,"t":"2026-10-07T19:15:00Z","v":24465,"vw":8.568403},{"c":8.525,"h":8.53,"l":8.44,"n":615,"o":8.45,"t":"2026-10-07T19:30:00Z","v":54391,"vw":8.488768},{"c":8.48,"h":8.55,"l":8.47,"n":1215,"o":8.53,"t":"2026-10-07T19:45:00Z","v":90340,"vw":8.503949},{"c":8.48,"h":8.48,"l":8.48,"n":29,"o":8.48,"t":"2026-10-07T20:00:00Z","v":100099,"vw":8.48},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-08T11:00:00Z","v":120,"vw":8.3},{"c":8.37,"h":8.45,"l":8.36,"n":74,"o":8.43,"t":"2026-10-08T13:30:00Z","v":8438,"vw":8.423158},{"c":8.45,"h":8.46,"l":8.405,"n":201,"o":8.405,"t":"2026-10-08T13:45:00Z","v":12948,"vw":8.440578},{"c":8.43,"h":8.45,"l":8.4,"n":179,"o":8.432,"t":"2026-10-08T14:00:00Z","v":20166,"vw":8.422879},{"c":8.47,"h":8.47,"l":8.385,"n":272,"o":8.42,"t":"2026-10-08T14:15:00Z","v":20783,"vw":8.41848},{"c":8.45,"h":8.5,"l":8.45,"n":172,"o":8.46,"t":"2026-10-08T14:30:00Z","v":8144,"vw":8.481434},{"c":8.43,"h":8.45,"l":8.415,"n":133,"o":8.445,"t":"2026-10-08T14:45:00Z","v":6119,"vw":8.439745},{"c":8.44,"h":8.4508,"l":8.43,"n":123,"o":8.43,"t":"2026-10-08T15:00:00Z","v":8182,"vw":8.440437},{"c":8.45,"h":8.47,"l":8.42,"n":174,"o":8.43,"t":"2026-10-08T15:15:00Z","v":9195,"vw":8.444573},{"c":8.45,"h":8.45,"l":8.42,"n":116,"o":8.44,"t":"2026-10-08T15:30:00Z","v":8344,"vw":8.429464},{"c":8.485,"h":8.485,"l":8.435,"n":166,"o":8.44,"t":"2026-10-08T15:45:00Z","v":30553,"vw":8.462791},{"c":8.52,"h":8.525,"l":8.47,"n":170,"o":8.48,"t":"2026-10-08T16:00:00Z","v":17921,"vw":8.480273},{"c":8.53,"h":8.58,"l":8.49,"n":346,"o":8.52,"t":"2026-10-08T16:15:00Z","v":16295,"vw":8.538026},{"c":8.52,"h":8.525,"l":8.5001,"n":134,"o":8.52,"t":"2026-10-08T16:30:00Z","v":5236,"vw":8.515636},{"c":8.6,"h":8.6,"l":8.49,"n":215,"o":8.51,"t":"2026-10-08T16:45:00Z","v":10366,"vw":8.531982},{"c":8.59,"h":8.62,"l":8.58,"n":276,"o":8.61,"t":"2026-10-08T17:00:00Z","v":13329,"vw":8.601642},{"c":8.65,"h":8.66,"l":8.59,"n":376,"o":8.59,"t":"2026-10-08T17:15:00Z","v":22258,"vw":8.617575},{"c":8.69,"h":8.7,"l":8.65,"n":422,"o":8.65,"t":"2026-10-08T17:30:00Z","v":31590,"vw":8.668126},{"c":8.69,"h":8.74,"l":8.67,"n":312,"o":8.69,"t":"2026-10-08T17:45:00Z","v":21661,"vw":8.693557},{"c":8.79,"h":8.79,"l":8.68,"n":466,"o":8.69,"t":"2026-10-08T18:00:00Z","v":40864,"vw":8.761934},{"c":8.72,"h":8.81,"l":8.7,"n":549,"o":8.8,"t":"2026-10-08T18:15:00Z","v":55727,"vw":8.761767},{"c":8.72,"h":8.73,"l":8.685,"n":373,"o":8.72,"t":"2026-10-08T18:30:00Z","v":18390,"vw":8.713979},{"c":8.74,"h":8.74,"l":8.71,"n":251,"o":8.72,"t":"2026-10-08T18:45:00Z","v":22625,"vw":8.727634},{"c":8.75,"h":8.75,"l":8.73,"n":313,"o":8.745,"t":"2026-10-08T19:00:00Z","v":16570,"vw":8.73861},{"c":8.74,"h":8.755,"l":8.73,"n":227,"o":8.75,"t":"2026-10-08T19:15:00Z","v":12311,"vw":8.739168},{"c":8.67,"h":8.73,"l":8.67,"n":489,"o":8.73,"t":"2026-10-08T19:30:00Z","v":35566,"vw":8.702067},{"c":8.61,"h":8.67,"l":8.59,"n":1034,"o":8.67,"t":"2026-10-08T19:45:00Z","v":58263,"vw":8.621783},{"c":8.61,"h":8.61,"l":8.61,"n":22,"o":8.61,"t":"2026-10-08T20:00:00Z","v":89999,"vw":8.61},{"c":8.76,"h":8.91,"l":8.5,"n":1094,"o":8.57,"t":"2026-10-09T13:30:00Z","v":94889,"vw":8.784758},{"c":8.87,"h":8.87,"l":8.74,"n":328,"o":8.77,"t":"2026-10-09T13:45:00Z","v":16338,"vw":8.790538},{"c":8.87,"h":8.985,"l":8.87,"n":392,"o":8.88,"t":"2026-10-09T14:00:00Z","v":41580,"vw":8.931186},{"c":8.835,"h":8.885,"l":8.8,"n":246,"o":8.87,"t":"2026-10-09T14:15:00Z","v":18675,"vw":8.838058},{"c":8.82,"h":8.83,"l":8.79,"n":160,"o":8.82,"t":"2026-10-09T14:30:00Z","v":11122,"vw":8.813049},{"c":8.85,"h":8.85,"l":8.78,"n":167,"o":8.78,"t":"2026-10-09T14:45:00Z","v":10307,"vw":8.80294},{"c":8.91,"h":8.915,"l":8.84,"n":215,"o":8.84,"t":"2026-10-09T15:00:00Z","v":9697,"vw":8.884988},{"c":9.04,"h":9.04,"l":8.92,"n":352,"o":8.92,"t":"2026-10-09T15:15:00Z","v":20834,"vw":9.003929},{"c":9.07,"h":9.1,"l":9.04,"n":232,"o":9.04,"t":"2026-10-09T15:30:00Z","v":16137,"vw":9.073942},{"c":9.17,"h":9.19,"l":9.0721,"n":308,"o":9.08,"t":"2026-10-09T15:45:00Z","v":16625,"vw":9.127221},{"c":9.16,"h":9.17,"l":9.14,"n":92,"o":9.16,"t":"2026-10-09T16:00:00Z","v":5515,"vw":9.156261},{"c":9.25,"h":9.28,"l":9.15,"n":393,"o":9.15,"t":"2026-10-09T16:15:00Z","v":31995,"vw":9.22275},{"c":9.21,"h":9.27,"l":9.17,"n":364,"o":9.255,"t":"2026-10-09T16:30:00Z","v":32280,"vw":9.220296},{"c":9.28,"h":9.3,"l":9.22,"n":202,"o":9.22,"t":"2026-10-09T16:45:00Z","v":11841,"vw":9.258999},{"c":9.185,"h":9.305,"l":9.18,"n":362,"o":9.3,"t":"2026-10-09T17:00:00Z","v":23996,"vw":9.25965},{"c":9.04,"h":9.24,"l":9.04,"n":530,"o":9.19,"t":"2026-10-09T17:15:00Z","v":83286,"vw":9.177418},{"c":9.205,"h":9.22,"l":9.03,"n":577,"o":9.04,"t":"2026-10-09T17:30:00Z","v":49035,"vw":9.166659},{"c":9.14,"h":9.21,"l":9.1,"n":979,"o":9.205,"t":"2026-10-09T17:45:00Z","v":148595,"vw":9.141915},{"c":9.13,"h":9.19,"l":9.125,"n":200,"o":9.15,"t":"2026-10-09T18:00:00Z","v":19386,"vw":9.154609},{"c":9.18,"h":9.18,"l":9.14,"n":174,"o":9.14,"t":"2026-10-09T18:15:00Z","v":13850,"vw":9.159696},{"c":9.03,"h":9.195,"l":9.03,"n":528,"o":9.185,"t":"2026-10-09T18:30:00Z","v":38649,"vw":9.142623},{"c":8.9701,"h":9.06,"l":8.9701,"n":265,"o":9.04,"t":"2026-10-09T18:45:00Z","v":11733,"vw":9.026098},{"c":8.895,"h":8.98,"l":8.895,"n":180,"o":8.97,"t":"2026-10-09T19:00:00Z","v":9923,"vw":8.944369},{"c":8.86,"h":8.9,"l":8.83,"n":361,"o":8.89,"t":"2026-10-09T19:15:00Z","v":22122,"vw":8.86974},{"c":8.865,"h":8.89,"l":8.85,"n":404,"o":8.87,"t":"2026-10-09T19:30:00Z","v":23361,"vw":8.870134},{"c":8.83,"h":8.91,"l":8.82,"n":1089,"o":8.865,"t":"2026-10-09T19:45:00Z","v":57773,"vw":8.846602},{"c":8.84,"h":8.84,"l":8.84,"n":18,"o":8.84,"t":"2026-10-09T20:00:00Z","v":77794,"vw":8.84},{"c":9.02,"h":9.14,"l":8.9,"n":7,"o":8.91,"t":"2026-10-12T10:30:00Z","v":562,"vw":8.973653},{"c":9.1,"h":9.1,"l":8.9,"n":3,"o":9.1,"t":"2026-10-12T11:00:00Z","v":335,"vw":9.032538},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-12T11:15:00Z","v":110,"vw":9.1},{"c":8.78,"h":8.81,"l":8.66,"n":99,"o":8.81,"t":"2026-10-12T13:30:00Z","v":8845,"vw":8.787247},{"c":8.75,"h":8.775,"l":8.68,"n":109,"o":8.775,"t":"2026-10-12T13:45:00Z","v":6368,"vw":8.738478},{"c":8.74,"h":8.79,"l":8.69,"n":165,"o":8.74,"t":"2026-10-12T14:00:00Z","v":12081,"vw":8.743166},{"c":8.68,"h":8.72,"l":8.67,"n":190,"o":8.71,"t":"2026-10-12T14:15:00Z","v":10536,"vw":8.698193},{"c":8.6,"h":8.67,"l":8.59,"n":266,"o":8.67,"t":"2026-10-12T14:30:00Z","v":13980,"vw":8.609536},{"c":8.59,"h":8.59,"l":8.56,"n":188,"o":8.57,"t":"2026-10-12T14:45:00Z","v":9191,"vw":8.573666},{"c":8.56,"h":8.58,"l":8.53,"n":204,"o":8.58,"t":"2026-10-12T15:00:00Z","v":9903,"vw":8.561744},{"c":8.485,"h":8.54,"l":8.46,"n":423,"o":8.54,"t":"2026-10-12T15:15:00Z","v":40636,"vw":8.496178},{"c":8.515,"h":8.56,"l":8.465,"n":269,"o":8.485,"t":"2026-10-12T15:30:00Z","v":27059,"vw":8.504756},{"c":8.49,"h":8.545,"l":8.48,"n":263,"o":8.52,"t":"2026-10-12T15:45:00Z","v":26946,"vw":8.51693},{"c":8.47,"h":8.51,"l":8.465,"n":255,"o":8.49,"t":"2026-10-12T16:00:00Z","v":25578,"vw":8.484135},{"c":8.43,"h":8.45,"l":8.4,"n":167,"o":8.45,"t":"2026-10-12T16:15:00Z","v":8609,"vw":8.421773},{"c":8.445,"h":8.445,"l":8.4,"n":193,"o":8.42,"t":"2026-10-12T16:30:00Z","v":8874,"vw":8.414739},{"c":8.44,"h":8.45,"l":8.4,"n":201,"o":8.445,"t":"2026-10-12T16:45:00Z","v":12373,"vw":8.418025},{"c":8.44,"h":8.445,"l":8.42,"n":93,"o":8.44,"t":"2026-10-12T17:00:00Z","v":3678,"vw":8.438786},{"c":8.465,"h":8.465,"l":8.395,"n":294,"o":8.44,"t":"2026-10-12T17:15:00Z","v":13391,"vw":8.426716},{"c":8.455,"h":8.4987,"l":8.455,"n":99,"o":8.46,"t":"2026-10-12T17:30:00Z","v":6783,"vw":8.474524},{"c":8.44,"h":8.455,"l":8.42,"n":346,"o":8.455,"t":"2026-10-12T17:45:00Z","v":21195,"vw":8.429815},{"c":8.445,"h":8.4749,"l":8.43,"n":164,"o":8.43,"t":"2026-10-12T18:00:00Z","v":6829,"vw":8.451399},{"c":8.465,"h":8.4799,"l":8.445,"n":213,"o":8.445,"t":"2026-10-12T18:15:00Z","v":10010,"vw":8.462597},{"c":8.45,"h":8.46,"l":8.45,"n":119,"o":8.46,"t":"2026-10-12T18:30:00Z","v":6690,"vw":8.453564},{"c":8.4694,"h":8.47,"l":8.432,"n":233,"o":8.45,"t":"2026-10-12T18:45:00Z","v":11418,"vw":8.444429},{"c":8.48,"h":8.5,"l":8.445,"n":245,"o":8.46,"t":"2026-10-12T19:00:00Z","v":15858,"vw":8.470177},{"c":8.46,"h":8.485,"l":8.46,"n":207,"o":8.48,"t":"2026-10-12T19:15:00Z","v":9678,"vw":8.47115},{"c":8.49,"h":8.5,"l":8.46,"n":390,"o":8.47,"t":"2026-10-12T19:30:00Z","v":18630,"vw":8.475631},{"c":8.44,"h":8.49,"l":8.425,"n":965,"o":8.49,"t":"2026-10-12T19:45:00Z","v":59124,"vw":8.445641},{"c":8.43,"h":8.48,"l":8.43,"n":20,"o":8.43,"t":"2026-10-12T20:00:00Z","v":70654,"vw":8.432923},{"c":8.32,"h":8.45,"l":8.26,"n":189,"o":8.45,"t":"2026-10-13T13:30:00Z","v":14182,"vw":8.371994},{"c":8.24,"h":8.295,"l":8.2,"n":243,"o":8.295,"t":"2026-10-13T13:45:00Z","v":21045,"vw":8.245166},{"c":8.34,"h":8.34,"l":8.22,"n":174,"o":8.26,"t":"2026-10-13T14:00:00Z","v":41350,"vw":8.291739},{"c":8.4,"h":8.42,"l":8.35,"n":303,"o":8.37,"t":"2026-10-13T14:15:00Z","v":22016,"vw":8.389945},{"c":8.4,"h":8.405,"l":8.38,"n":199,"o":8.405,"t":"2026-10-13T14:30:00Z","v":10290,"vw":8.389763},{"c":8.37,"h":8.41,"l":8.36,"n":181,"o":8.4,"t":"2026-10-13T14:45:00Z","v":14217,"vw":8.379434},{"c":8.41,"h":8.41,"l":8.34,"n":157,"o":8.37,"t":"2026-10-13T15:00:00Z","v":25687,"vw":8.363205},{"c":8.4,"h":8.43,"l":8.3834,"n":97,"o":8.3834,"t":"2026-10-13T15:15:00Z","v":5466,"vw":8.413954},{"c":8.42,"h":8.44,"l":8.4,"n":84,"o":8.41,"t":"2026-10-13T15:30:00Z","v":3677,"vw":8.417456},{"c":8.42,"h":8.43,"l":8.395,"n":144,"o":8.43,"t":"2026-10-13T15:45:00Z","v":6292,"vw":8.41646},{"c":8.305,"h":8.4213,"l":8.275,"n":108,"o":8.42,"t":"2026-10-13T16:00:00Z","v":21810,"vw":8.361672},{"c":8.29,"h":8.31,"l":8.27,"n":127,"o":8.29,"t":"2026-10-13T16:15:00Z","v":12975,"vw":8.291228},{"c":8.39,"h":8.4,"l":8.2823,"n":140,"o":8.295,"t":"2026-10-13T16:30:00Z","v":17656,"vw":8.339761},{"c":8.37,"h":8.4,"l":8.37,"n":97,"o":8.4,"t":"2026-10-13T16:45:00Z","v":3168,"vw":8.388125},{"c":8.33,"h":8.41,"l":8.33,"n":135,"o":8.35,"t":"2026-10-13T17:00:00Z","v":6243,"vw":8.374809},{"c":8.3621,"h":8.38,"l":8.33,"n":154,"o":8.33,"t":"2026-10-13T17:15:00Z","v":12912,"vw":8.357275},{"c":8.35,"h":8.38,"l":8.35,"n":104,"o":8.37,"t":"2026-10-13T17:30:00Z","v":4280,"vw":8.365008},{"c":8.37,"h":8.37,"l":8.34,"n":135,"o":8.36,"t":"2026-10-13T17:45:00Z","v":17385,"vw":8.35604},{"c":8.38,"h":8.39,"l":8.36,"n":152,"o":8.365,"t":"2026-10-13T18:00:00Z","v":6513,"vw":8.374936},{"c":8.455,"h":8.455,"l":8.3709,"n":226,"o":8.3883,"t":"2026-10-13T18:15:00Z","v":17120,"vw":8.416847},{"c":8.45,"h":8.4699,"l":8.43,"n":245,"o":8.455,"t":"2026-10-13T18:30:00Z","v":21664,"vw":8.447733},{"c":8.44,"h":8.49,"l":8.44,"n":241,"o":8.45,"t":"2026-10-13T18:45:00Z","v":25382,"vw":8.464833},{"c":8.49,"h":8.49,"l":8.4401,"n":137,"o":8.46,"t":"2026-10-13T19:00:00Z","v":19831,"vw":8.468358},{"c":8.47,"h":8.495,"l":8.41,"n":208,"o":8.49,"t":"2026-10-13T19:15:00Z","v":22221,"vw":8.440289},{"c":8.51,"h":8.55,"l":8.46,"n":431,"o":8.47,"t":"2026-10-13T19:30:00Z","v":42806,"vw":8.509333},{"c":8.37,"h":8.5,"l":8.36,"n":1014,"o":8.5,"t":"2026-10-13T19:45:00Z","v":70589,"vw":8.40908},{"c":8.36,"h":8.36,"l":8.36,"n":14,"o":8.36,"t":"2026-10-13T20:00:00Z","v":70319,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-13T20:30:00Z","v":100,"vw":8.36},{"c":8.475,"h":8.475,"l":8.19,"n":431,"o":8.28,"t":"2026-10-14T13:30:00Z","v":30268,"vw":8.298124},{"c":8.485,"h":8.56,"l":8.43,"n":344,"o":8.45,"t":"2026-10-14T13:45:00Z","v":22138,"vw":8.495192},{"c":8.43,"h":8.52,"l":8.4,"n":255,"o":8.485,"t":"2026-10-14T14:00:00Z","v":11759,"vw":8.481295},{"c":8.45,"h":8.47,"l":8.41,"n":243,"o":8.41,"t":"2026-10-14T14:15:00Z","v":12622,"vw":8.438011},{"c":8.47,"h":8.47,"l":8.405,"n":318,"o":8.465,"t":"2026-10-14T14:30:00Z","v":15553,"vw":8.431735},{"c":8.48,"h":8.49,"l":8.42,"n":267,"o":8.485,"t":"2026-10-14T14:45:00Z","v":12541,"vw":8.453024},{"c":8.46,"h":8.48,"l":8.39,"n":309,"o":8.48,"t":"2026-10-14T15:00:00Z","v":24579,"vw":8.422059},{"c":8.48,"h":8.505,"l":8.46,"n":128,"o":8.46,"t":"2026-10-14T15:15:00Z","v":6792,"vw":8.487056},{"c":8.435,"h":8.485,"l":8.435,"n":132,"o":8.485,"t":"2026-10-14T15:30:00Z","v":6816,"vw":8.459666},{"c":8.405,"h":8.45,"l":8.4,"n":207,"o":8.435,"t":"2026-10-14T15:45:00Z","v":10406,"vw":8.422555},{"c":8.365,"h":8.42,"l":8.36,"n":230,"o":8.405,"t":"2026-10-14T16:00:00Z","v":18328,"vw":8.389649},{"c":8.385,"h":8.4,"l":8.34,"n":400,"o":8.37,"t":"2026-10-14T16:15:00Z","v":31563,"vw":8.374529},{"c":8.4,"h":8.41,"l":8.38,"n":184,"o":8.385,"t":"2026-10-14T16:30:00Z","v":10434,"vw":8.396603},{"c":8.425,"h":8.43,"l":8.4,"n":200,"o":8.4,"t":"2026-10-14T16:45:00Z","v":6395,"vw":8.418243},{"c":8.43,"h":8.43,"l":8.405,"n":254,"o":8.43,"t":"2026-10-14T17:00:00Z","v":14946,"vw":8.419561},{"c":8.42,"h":8.435,"l":8.4,"n":210,"o":8.42,"t":"2026-10-14T17:15:00Z","v":15436,"vw":8.414881},{"c":8.45,"h":8.46,"l":8.42,"n":154,"o":8.42,"t":"2026-10-14T17:30:00Z","v":6846,"vw":8.441529},{"c":8.43,"h":8.445,"l":8.42,"n":134,"o":8.44,"t":"2026-10-14T17:45:00Z","v":5516,"vw":8.431497},{"c":8.49,"h":8.505,"l":8.415,"n":298,"o":8.42,"t":"2026-10-14T18:00:00Z","v":27582,"vw":8.449838},{"c":8.47,"h":8.5,"l":8.46,"n":205,"o":8.49,"t":"2026-10-14T18:15:00Z","v":9621,"vw":8.483618},{"c":8.43,"h":8.475,"l":8.43,"n":293,"o":8.47,"t":"2026-10-14T18:30:00Z","v":13299,"vw":8.458754},{"c":8.445,"h":8.46,"l":8.43,"n":323,"o":8.43,"t":"2026-10-14T18:45:00Z","v":18067,"vw":8.439344},{"c":8.43,"h":8.44,"l":8.41,"n":308,"o":8.44,"t":"2026-10-14T19:00:00Z","v":15085,"vw":8.423561},{"c":8.44,"h":8.45,"l":8.42,"n":395,"o":8.43,"t":"2026-10-14T19:15:00Z","v":20276,"vw":8.434052},{"c":8.425,"h":8.43,"l":8.39,"n":390,"o":8.43,"t":"2026-10-14T19:30:00Z","v":21992,"vw":8.409706},{"c":8.38,"h":8.44,"l":8.36,"n":1612,"o":8.42,"t":"2026-10-14T19:45:00Z","v":115332,"vw":8.384394},{"c":8.37,"h":8.37,"l":8.37,"n":21,"o":8.37,"t":"2026-10-14T20:00:00Z","v":100594,"vw":8.37},{"c":8.21,"h":8.37,"l":8.21,"n":6,"o":8.37,"t":"2026-10-14T21:00:00Z","v":776,"vw":8.301572},{"c":8.45,"h":8.45,"l":8.3262,"n":6,"o":8.38,"t":"2026-10-14T23:00:00Z","v":901,"vw":8.425775},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T08:00:00Z","v":101,"vw":8.5},{"c":8.0349,"h":8.0349,"l":8.0349,"n":1,"o":8.0349,"t":"2026-10-15T11:00:00Z","v":800,"vw":8.0349},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-15T13:15:00Z","v":213,"vw":8.54},{"c":8.51,"h":8.54,"l":8.44,"n":181,"o":8.54,"t":"2026-10-15T13:30:00Z","v":15622,"vw":8.509423},{"c":8.56,"h":8.56,"l":8.505,"n":202,"o":8.52,"t":"2026-10-15T13:45:00Z","v":12491,"vw":8.532962},{"c":8.625,"h":8.64,"l":8.57,"n":294,"o":8.57,"t":"2026-10-15T14:00:00Z","v":16553,"vw":8.609018},{"c":8.54,"h":8.65,"l":8.54,"n":177,"o":8.635,"t":"2026-10-15T14:15:00Z","v":8167,"vw":8.62048},{"c":8.635,"h":8.64,"l":8.525,"n":189,"o":8.545,"t":"2026-10-15T14:30:00Z","v":7332,"vw":8.588068},{"c":8.58,"h":8.65,"l":8.58,"n":182,"o":8.65,"t":"2026-10-15T14:45:00Z","v":7542,"vw":8.611248},{"c":8.6,"h":8.62,"l":8.58,"n":201,"o":8.58,"t":"2026-10-15T15:00:00Z","v":8707,"vw":8.600289},{"c":8.56,"h":8.61,"l":8.56,"n":107,"o":8.605,"t":"2026-10-15T15:15:00Z","v":4030,"vw":8.578333},{"c":8.535,"h":8.57,"l":8.535,"n":53,"o":8.57,"t":"2026-10-15T15:30:00Z","v":1847,"vw":8.549583},{"c":8.49,"h":8.5357,"l":8.485,"n":173,"o":8.53,"t":"2026-10-15T15:45:00Z","v":8118,"vw":8.516646},{"c":8.5001,"h":8.53,"l":8.49,"n":270,"o":8.49,"t":"2026-10-15T16:00:00Z","v":18850,"vw":8.512328},{"c":8.48,"h":8.49,"l":8.47,"n":130,"o":8.49,"t":"2026-10-15T16:15:00Z","v":6030,"vw":8.477086},{"c":8.5,"h":8.5,"l":8.47,"n":198,"o":8.48,"t":"2026-10-15T16:30:00Z","v":8626,"vw":8.482757},{"c":8.515,"h":8.52,"l":8.505,"n":114,"o":8.51,"t":"2026-10-15T16:45:00Z","v":5520,"vw":8.515031},{"c":8.47,"h":8.52,"l":8.47,"n":102,"o":8.51,"t":"2026-10-15T17:00:00Z","v":6938,"vw":8.493492},{"c":8.46,"h":8.48,"l":8.46,"n":176,"o":8.475,"t":"2026-10-15T17:15:00Z","v":8818,"vw":8.473271},{"c":8.475,"h":8.48,"l":8.46,"n":149,"o":8.47,"t":"2026-10-15T17:30:00Z","v":5755,"vw":8.468194},{"c":8.49,"h":8.51,"l":8.464,"n":183,"o":8.475,"t":"2026-10-15T17:45:00Z","v":8732,"vw":8.491691},{"c":8.51,"h":8.51,"l":8.475,"n":226,"o":8.495,"t":"2026-10-15T18:00:00Z","v":11756,"vw":8.488786},{"c":8.5,"h":8.52,"l":8.48,"n":206,"o":8.51,"t":"2026-10-15T18:15:00Z","v":9890,"vw":8.500377},{"c":8.49,"h":8.525,"l":8.48,"n":250,"o":8.5,"t":"2026-10-15T18:30:00Z","v":15652,"vw":8.497568},{"c":8.525,"h":8.53,"l":8.5,"n":249,"o":8.5,"t":"2026-10-15T18:45:00Z","v":10492,"vw":8.516728},{"c":8.53,"h":8.53,"l":8.49,"n":210,"o":8.52,"t":"2026-10-15T19:00:00Z","v":10104,"vw":8.515216},{"c":8.54,"h":8.56,"l":8.53,"n":311,"o":8.53,"t":"2026-10-15T19:15:00Z","v":13784,"vw":8.543378},{"c":8.58,"h":8.585,"l":8.525,"n":390,"o":8.53,"t":"2026-10-15T19:30:00Z","v":14253,"vw":8.550892},{"c":8.5,"h":8.6,"l":8.49,"n":828,"o":8.58,"t":"2026-10-15T19:45:00Z","v":37243,"vw":8.533859},{"c":8.5,"h":8.5,"l":8.5,"n":29,"o":8.5,"t":"2026-10-15T20:00:00Z","v":62422,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T20:30:00Z","v":300,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-16T12:00:00Z","v":121,"vw":8.58},{"c":8.59,"h":8.62,"l":8.56,"n":215,"o":8.58,"t":"2026-10-16T13:30:00Z","v":42272,"vw":8.574738},{"c":8.46,"h":8.6,"l":8.43,"n":372,"o":8.58,"t":"2026-10-16T13:45:00Z","v":36066,"vw":8.537609},{"c":8.54,"h":8.54,"l":8.47,"n":191,"o":8.47,"t":"2026-10-16T14:00:00Z","v":18134,"vw":8.494622},{"c":8.4,"h":8.52,"l":8.4,"n":163,"o":8.52,"t":"2026-10-16T14:15:00Z","v":9771,"vw":8.451048},{"c":8.38,"h":8.42,"l":8.34,"n":226,"o":8.42,"t":"2026-10-16T14:30:00Z","v":11851,"vw":8.367565},{"c":8.4,"h":8.425,"l":8.36,"n":216,"o":8.39,"t":"2026-10-16T14:45:00Z","v":8479,"vw":8.397627},{"c":8.37,"h":8.41,"l":8.36,"n":135,"o":8.41,"t":"2026-10-16T15:00:00Z","v":6710,"vw":8.37541},{"c":8.265,"h":8.385,"l":8.26,"n":426,"o":8.36,"t":"2026-10-16T15:15:00Z","v":24795,"vw":8.327397},{"c":8.39,"h":8.4,"l":8.32,"n":174,"o":8.32,"t":"2026-10-16T15:30:00Z","v":10976,"vw":8.378274},{"c":8.31,"h":8.4,"l":8.31,"n":213,"o":8.4,"t":"2026-10-16T15:45:00Z","v":11684,"vw":8.348961},{"c":8.28,"h":8.31,"l":8.24,"n":149,"o":8.31,"t":"2026-10-16T16:00:00Z","v":19542,"vw":8.27394},{"c":8.285,"h":8.31,"l":8.26,"n":237,"o":8.28,"t":"2026-10-16T16:15:00Z","v":19240,"vw":8.283581},{"c":8.27,"h":8.315,"l":8.27,"n":191,"o":8.285,"t":"2026-10-16T16:30:00Z","v":9494,"vw":8.293464},{"c":8.285,"h":8.31,"l":8.27,"n":225,"o":8.28,"t":"2026-10-16T16:45:00Z","v":11593,"vw":8.291523},{"c":8.342,"h":8.365,"l":8.3,"n":221,"o":8.3,"t":"2026-10-16T17:00:00Z","v":11331,"vw":8.336119},{"c":8.3237,"h":8.34,"l":8.31,"n":191,"o":8.34,"t":"2026-10-16T17:15:00Z","v":7047,"vw":8.331296},{"c":8.37,"h":8.375,"l":8.32,"n":335,"o":8.32,"t":"2026-10-16T17:30:00Z","v":22394,"vw":8.352695},{"c":8.405,"h":8.43,"l":8.36,"n":112,"o":8.36,"t":"2026-10-16T17:45:00Z","v":5740,"vw":8.401947},{"c":8.4,"h":8.4,"l":8.37,"n":221,"o":8.39,"t":"2026-10-16T18:00:00Z","v":7686,"vw":8.384369},{"c":8.435,"h":8.435,"l":8.4,"n":143,"o":8.4,"t":"2026-10-16T18:15:00Z","v":4379,"vw":8.419894},{"c":8.43,"h":8.44,"l":8.42,"n":257,"o":8.43,"t":"2026-10-16T18:30:00Z","v":12305,"vw":8.428825},{"c":8.41,"h":8.44,"l":8.4,"n":217,"o":8.43,"t":"2026-10-16T18:45:00Z","v":6596,"vw":8.414151},{"c":8.425,"h":8.44,"l":8.41,"n":332,"o":8.41,"t":"2026-10-16T19:00:00Z","v":11339,"vw":8.420299},{"c":8.3898,"h":8.42,"l":8.3898,"n":254,"o":8.42,"t":"2026-10-16T19:15:00Z","v":8746,"vw":8.401857},{"c":8.36,"h":8.39,"l":8.35,"n":451,"o":8.39,"t":"2026-10-16T19:30:00Z","v":23271,"vw":8.36892},{"c":8.36,"h":8.42,"l":8.25,"n":2120,"o":8.36,"t":"2026-10-16T19:45:00Z","v":155006,"vw":8.354592},{"c":8.35,"h":8.4,"l":8.35,"n":18,"o":8.35,"t":"2026-10-16T20:00:00Z","v":134574,"vw":8.351448},{"c":8.35,"h":8.57,"l":8.34,"n":376,"o":8.39,"t":"2026-10-19T13:30:00Z","v":30133,"vw":8.453708},{"c":8.37,"h":8.37,"l":8.31,"n":110,"o":8.32,"t":"2026-10-19T13:45:00Z","v":3093,"vw":8.338681},{"c":8.39,"h":8.42,"l":8.36,"n":121,"o":8.37,"t":"2026-10-19T14:00:00Z","v":12171,"vw":8.397758},{"c":8.41,"h":8.415,"l":8.4,"n":48,"o":8.4,"t":"2026-10-19T14:15:00Z","v":1904,"vw":8.404554},{"c":8.37,"h":8.44,"l":8.37,"n":142,"o":8.38,"t":"2026-10-19T14:30:00Z","v":7030,"vw":8.407316},{"c":8.395,"h":8.4,"l":8.33,"n":188,"o":8.39,"t":"2026-10-19T14:45:00Z","v":12348,"vw":8.366238},{"c":8.39,"h":8.395,"l":8.37,"n":145,"o":8.395,"t":"2026-10-19T15:00:00Z","v":5405,"vw":8.382012},{"c":8.4,"h":8.43,"l":8.3744,"n":222,"o":8.3744,"t":"2026-10-19T15:15:00Z","v":8888,"vw":8.404164},{"c":8.405,"h":8.42,"l":8.4,"n":83,"o":8.41,"t":"2026-10-19T15:30:00Z","v":2539,"vw":8.412813},{"c":8.35,"h":8.4,"l":8.35,"n":98,"o":8.4,"t":"2026-10-19T15:45:00Z","v":17637,"vw":8.383823},{"c":8.34,"h":8.35,"l":8.325,"n":168,"o":8.35,"t":"2026-10-19T16:00:00Z","v":11595,"vw":8.336171},{"c":8.38,"h":8.38,"l":8.35,"n":109,"o":8.36,"t":"2026-10-19T16:15:00Z","v":4912,"vw":8.364515},{"c":8.38,"h":8.395,"l":8.375,"n":133,"o":8.375,"t":"2026-10-19T16:30:00Z","v":4446,"vw":8.389846},{"c":8.36,"h":8.39,"l":8.34,"n":269,"o":8.37,"t":"2026-10-19T16:45:00Z","v":10684,"vw":8.372084},{"c":8.37,"h":8.385,"l":8.37,"n":174,"o":8.38,"t":"2026-10-19T17:00:00Z","v":5332,"vw":8.379687},{"c":8.4,"h":8.4,"l":8.37,"n":159,"o":8.385,"t":"2026-10-19T17:15:00Z","v":4166,"vw":8.388988},{"c":8.35,"h":8.395,"l":8.35,"n":104,"o":8.395,"t":"2026-10-19T17:30:00Z","v":5099,"vw":8.382045},{"c":8.37,"h":8.37,"l":8.345,"n":106,"o":8.35,"t":"2026-10-19T17:45:00Z","v":4697,"vw":8.358446},{"c":8.38,"h":8.38,"l":8.365,"n":229,"o":8.37,"t":"2026-10-19T18:00:00Z","v":9868,"vw":8.373494},{"c":8.38,"h":8.3899,"l":8.36,"n":148,"o":8.38,"t":"2026-10-19T18:15:00Z","v":9236,"vw":8.377937},{"c":8.415,"h":8.43,"l":8.38,"n":246,"o":8.38,"t":"2026-10-19T18:30:00Z","v":10106,"vw":8.410176},{"c":8.415,"h":8.43,"l":8.41,"n":132,"o":8.42,"t":"2026-10-19T18:45:00Z","v":7855,"vw":8.421511},{"c":8.46,"h":8.46,"l":8.42,"n":202,"o":8.42,"t":"2026-10-19T19:00:00Z","v":10818,"vw":8.442367},{"c":8.46,"h":8.48,"l":8.44,"n":185,"o":8.4595,"t":"2026-10-19T19:15:00Z","v":12224,"vw":8.465796},{"c":8.465,"h":8.475,"l":8.44,"n":364,"o":8.46,"t":"2026-10-19T19:30:00Z","v":22643,"vw":8.460384},{"c":8.49,"h":8.49,"l":8.425,"n":772,"o":8.46,"t":"2026-10-19T19:45:00Z","v":47588,"vw":8.463857},{"c":8.48,"h":8.48,"l":8.48,"n":22,"o":8.48,"t":"2026-10-19T20:00:00Z","v":64559,"vw":8.48},{"c":8.58,"h":8.585,"l":8.45,"n":154,"o":8.55,"t":"2026-10-20T13:30:00Z","v":16238,"vw":8.548076},{"c":8.61,"h":8.62,"l":8.56,"n":201,"o":8.56,"t":"2026-10-20T13:45:00Z","v":15697,"vw":8.60065},{"c":8.51,"h":8.595,"l":8.5,"n":144,"o":8.595,"t":"2026-10-20T14:00:00Z","v":8785,"vw":8.56153},{"c":8.5,"h":8.53,"l":8.49,"n":317,"o":8.53,"t":"2026-10-20T14:15:00Z","v":25526,"vw":8.509257},{"c":8.615,"h":8.615,"l":8.5,"n":219,"o":8.5,"t":"2026-10-20T14:30:00Z","v":12762,"vw":8.569041},{"c":8.61,"h":8.632,"l":8.58,"n":289,"o":8.615,"t":"2026-10-20T14:45:00Z","v":19567,"vw":8.60998},{"c":8.575,"h":8.645,"l":8.575,"n":274,"o":8.61,"t":"2026-10-20T15:00:00Z","v":11405,"vw":8.61572},{"c":8.6,"h":8.61,"l":8.56,"n":205,"o":8.57,"t":"2026-10-20T15:15:00Z","v":12415,"vw":8.593627},{"c":8.58,"h":8.61,"l":8.58,"n":112,"o":8.595,"t":"2026-10-20T15:30:00Z","v":5698,"vw":8.597561},{"c":8.56,"h":8.595,"l":8.56,"n":212,"o":8.58,"t":"2026-10-20T15:45:00Z","v":10372,"vw":8.582605},{"c":8.51,"h":8.56,"l":8.5,"n":190,"o":8.56,"t":"2026-10-20T16:00:00Z","v":10464,"vw":8.520728},{"c":8.525,"h":8.53,"l":8.5,"n":237,"o":8.51,"t":"2026-10-20T16:15:00Z","v":11195,"vw":8.517185},{"c":8.535,"h":8.565,"l":8.53,"n":351,"o":8.53,"t":"2026-10-20T16:30:00Z","v":16522,"vw":8.543414},{"c":8.49,"h":8.535,"l":8.49,"n":127,"o":8.535,"t":"2026-10-20T16:45:00Z","v":5341,"vw":8.523263},{"c":8.5525,"h":8.5553,"l":8.48,"n":187,"o":8.49,"t":"2026-10-20T17:00:00Z","v":12768,"vw":8.517927},{"c":8.565,"h":8.5741,"l":8.55,"n":143,"o":8.55,"t":"2026-10-20T17:15:00Z","v":7436,"vw":8.563244},{"c":8.56,"h":8.59,"l":8.55,"n":205,"o":8.55,"t":"2026-10-20T17:30:00Z","v":11003,"vw":8.574612},{"c":8.53,"h":8.5675,"l":8.53,"n":201,"o":8.56,"t":"2026-10-20T17:45:00Z","v":6502,"vw":8.553388},{"c":8.555,"h":8.555,"l":8.53,"n":203,"o":8.53,"t":"2026-10-20T18:00:00Z","v":9039,"vw":8.546455},{"c":8.53,"h":8.555,"l":8.53,"n":171,"o":8.55,"t":"2026-10-20T18:15:00Z","v":7456,"vw":8.545472},{"c":8.535,"h":8.555,"l":8.45,"n":423,"o":8.53,"t":"2026-10-20T18:30:00Z","v":34088,"vw":8.488163},{"c":8.53,"h":8.56,"l":8.52,"n":319,"o":8.535,"t":"2026-10-20T18:45:00Z","v":16724,"vw":8.545534},{"c":8.57,"h":8.59,"l":8.53,"n":356,"o":8.54,"t":"2026-10-20T19:00:00Z","v":20283,"vw":8.5629},{"c":8.53,"h":8.565,"l":8.52,"n":318,"o":8.565,"t":"2026-10-20T19:15:00Z","v":17216,"vw":8.54369},{"c":8.535,"h":8.55,"l":8.525,"n":551,"o":8.53,"t":"2026-10-20T19:30:00Z","v":30857,"vw":8.54001},{"c":8.51,"h":8.54,"l":8.48,"n":1215,"o":8.535,"t":"2026-10-20T19:45:00Z","v":80553,"vw":8.501972},{"c":8.5,"h":8.5,"l":8.5,"n":18,"o":8.5,"t":"2026-10-20T20:00:00Z","v":80984,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T21:00:00Z","v":3740,"vw":8.5},{"c":8.47,"h":8.52,"l":8.386,"n":226,"o":8.47,"t":"2026-10-21T13:30:00Z","v":14397,"vw":8.481049},{"c":8.4639,"h":8.54,"l":8.4639,"n":237,"o":8.48,"t":"2026-10-21T13:45:00Z","v":10309,"vw":8.498412},{"c":8.41,"h":8.48,"l":8.39,"n":190,"o":8.48,"t":"2026-10-21T14:00:00Z","v":7698,"vw":8.427752},{"c":8.35,"h":8.425,"l":8.32,"n":369,"o":8.425,"t":"2026-10-21T14:15:00Z","v":22627,"vw":8.369806},{"c":8.35,"h":8.35,"l":8.34,"n":86,"o":8.34,"t":"2026-10-21T14:30:00Z","v":6094,"vw":8.340597},{"c":8.3,"h":8.35,"l":8.27,"n":168,"o":8.35,"t":"2026-10-21T14:45:00Z","v":10668,"vw":8.310231},{"c":8.29,"h":8.29,"l":8.24,"n":173,"o":8.28,"t":"2026-10-21T15:00:00Z","v":8264,"vw":8.262432},{"c":8.3,"h":8.33,"l":8.28,"n":188,"o":8.28,"t":"2026-10-21T15:15:00Z","v":12210,"vw":8.289828},{"c":8.295,"h":8.31,"l":8.28,"n":99,"o":8.28,"t":"2026-10-21T15:30:00Z","v":16478,"vw":8.285229},{"c":8.275,"h":8.315,"l":8.26,"n":233,"o":8.3099,"t":"2026-10-21T15:45:00Z","v":15150,"vw":8.2815},{"c":8.3,"h":8.32,"l":8.275,"n":154,"o":8.275,"t":"2026-10-21T16:00:00Z","v":8108,"vw":8.297443},{"c":8.29,"h":8.31,"l":8.29,"n":96,"o":8.295,"t":"2026-10-21T16:15:00Z","v":4317,"vw":8.295755},{"c":8.27,"h":8.31,"l":8.27,"n":166,"o":8.3,"t":"2026-10-21T16:30:00Z","v":7765,"vw":8.301962},{"c":8.27,"h":8.29,"l":8.25,"n":79,"o":8.28,"t":"2026-10-21T16:45:00Z","v":4168,"vw":8.273843},{"c":8.22,"h":8.27,"l":8.22,"n":163,"o":8.27,"t":"2026-10-21T17:00:00Z","v":9808,"vw":8.246424},{"c":8.15,"h":8.205,"l":8.145,"n":175,"o":8.205,"t":"2026-10-21T17:15:00Z","v":6597,"vw":8.17201},{"c":8.15,"h":8.17,"l":8.14,"n":233,"o":8.16,"t":"2026-10-21T17:30:00Z","v":13047,"vw":8.156686},{"c":8.135,"h":8.15,"l":8.13,"n":81,"o":8.15,"t":"2026-10-21T17:45:00Z","v":3899,"vw":8.135633},{"c":8.125,"h":8.15,"l":8.125,"n":144,"o":8.15,"t":"2026-10-21T18:00:00Z","v":5792,"vw":8.132432},{"c":8.17,"h":8.17,"l":8.125,"n":195,"o":8.125,"t":"2026-10-21T18:15:00Z","v":11907,"vw":8.139687},{"c":8.14,"h":8.16,"l":8.115,"n":209,"o":8.1567,"t":"2026-10-21T18:30:00Z","v":15915,"vw":8.134347},{"c":8.09,"h":8.1401,"l":8.085,"n":359,"o":8.1401,"t":"2026-10-21T18:45:00Z","v":16959,"vw":8.110019},{"c":8.07,"h":8.085,"l":8.06,"n":412,"o":8.08,"t":"2026-10-21T19:00:00Z","v":25993,"vw":8.075104},{"c":8.08,"h":8.085,"l":8.06,"n":273,"o":8.07,"t":"2026-10-21T19:15:00Z","v":10874,"vw":8.071939},{"c":8.01,"h":8.08,"l":8.01,"n":374,"o":8.07,"t":"2026-10-21T19:30:00Z","v":19669,"vw":8.050134},{"c":8.04,"h":8.1125,"l":8.01,"n":1372,"o":8.01,"t":"2026-10-21T19:45:00Z","v":99366,"vw":8.06266},{"c":8.03,"h":8.08,"l":8.03,"n":37,"o":8.03,"t":"2026-10-21T20:00:00Z","v":52440,"vw":8.034675},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-22T08:15:00Z","v":160,"vw":7.98},{"c":7.7626,"h":7.7626,"l":7.7626,"n":1,"o":7.7626,"t":"2026-10-22T11:30:00Z","v":200,"vw":7.7626},{"c":8.06,"h":8.155,"l":7.96,"n":124,"o":8.01,"t":"2026-10-22T13:30:00Z","v":25752,"vw":8.076387},{"c":8.21,"h":8.21,"l":8.11,"n":107,"o":8.11,"t":"2026-10-22T13:45:00Z","v":18200,"vw":8.141},{"c":8.14,"h":8.23,"l":8.13,"n":169,"o":8.23,"t":"2026-10-22T14:00:00Z","v":18762,"vw":8.161466},{"c":8.17,"h":8.19,"l":8.1135,"n":111,"o":8.1135,"t":"2026-10-22T14:15:00Z","v":9445,"vw":8.144943},{"c":8.21,"h":8.21,"l":8.14,"n":128,"o":8.18,"t":"2026-10-22T14:30:00Z","v":14171,"vw":8.181515},{"c":8.1733,"h":8.202,"l":8.17,"n":133,"o":8.202,"t":"2026-10-22T14:45:00Z","v":9648,"vw":8.192396},{"c":8.155,"h":8.17,"l":8.1405,"n":91,"o":8.17,"t":"2026-10-22T15:00:00Z","v":6126,"vw":8.152949},{"c":8.1712,"h":8.195,"l":8.17,"n":108,"o":8.17,"t":"2026-10-22T15:15:00Z","v":5224,"vw":8.182203},{"c":8.16,"h":8.185,"l":8.15,"n":95,"o":8.185,"t":"2026-10-22T15:30:00Z","v":3833,"vw":8.15705},{"c":8.175,"h":8.175,"l":8.15,"n":93,"o":8.15,"t":"2026-10-22T15:45:00Z","v":3506,"vw":8.15971},{"c":8.15,"h":8.175,"l":8.14,"n":90,"o":8.175,"t":"2026-10-22T16:00:00Z","v":3990,"vw":8.151178},{"c":8.23,"h":8.24,"l":8.15,"n":131,"o":8.15,"t":"2026-10-22T16:15:00Z","v":19857,"vw":8.180612},{"c":8.2,"h":8.245,"l":8.185,"n":146,"o":8.2395,"t":"2026-10-22T16:30:00Z","v":10285,"vw":8.21556},{"c":8.15,"h":8.19,"l":8.125,"n":242,"o":8.19,"t":"2026-10-22T16:45:00Z","v":12750,"vw":8.158659},{"c":8.125,"h":8.15,"l":8.1001,"n":120,"o":8.15,"t":"2026-10-22T17:00:00Z","v":5079,"vw":8.129246},{"c":8.125,"h":8.14,"l":8.12,"n":94,"o":8.125,"t":"2026-10-22T17:15:00Z","v":3906,"vw":8.130371},{"c":8.22,"h":8.23,"l":8.125,"n":132,"o":8.125,"t":"2026-10-22T17:30:00Z","v":26577,"vw":8.169781},{"c":8.22,"h":8.22,"l":8.21,"n":51,"o":8.22,"t":"2026-10-22T17:45:00Z","v":1849,"vw":8.216942},{"c":8.2461,"h":8.25,"l":8.205,"n":183,"o":8.22,"t":"2026-10-22T18:00:00Z","v":18849,"vw":8.222659},{"c":8.24,"h":8.265,"l":8.2201,"n":163,"o":8.23,"t":"2026-10-22T18:15:00Z","v":5816,"vw":8.245552},{"c":8.28,"h":8.28,"l":8.2201,"n":168,"o":8.23,"t":"2026-10-22T18:30:00Z","v":17888,"vw":8.263932},{"c":8.27,"h":8.28,"l":8.26,"n":72,"o":8.275,"t":"2026-10-22T18:45:00Z","v":3855,"vw":8.271398},{"c":8.285,"h":8.285,"l":8.24,"n":214,"o":8.25,"t":"2026-10-22T19:00:00Z","v":14144,"vw":8.257758},{"c":8.24,"h":8.28,"l":8.24,"n":119,"o":8.2704,"t":"2026-10-22T19:15:00Z","v":10571,"vw":8.276284},{"c":8.21,"h":8.245,"l":8.21,"n":188,"o":8.23,"t":"2026-10-22T19:30:00Z","v":7583,"vw":8.226029},{"c":8.25,"h":8.27,"l":8.2,"n":871,"o":8.215,"t":"2026-10-22T19:45:00Z","v":35423,"vw":8.238997},{"c":8.25,"h":8.25,"l":8.25,"n":22,"o":8.25,"t":"2026-10-22T20:00:00Z","v":54244,"vw":8.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1883888457528046,"strike":13.071107660224367,"iv":1.2754115410347893,"gamma":0.0899637403583114,"theta":-0.011814708828176942,"vega":0.005366499579738855,"rho":0.0008078671194727665,"breakevenPct":60.72116976942026},{"delta":0.2,"premium":0.24374942566129995,"strike":11.249992342150666,"iv":1.0673787924739044,"gamma":0.13217469738857834,"theta":-0.01243216157748024,"vega":0.0064603668711706195,"rho":0.0010809151605376706,"breakevenPct":39.31808203408444},{"delta":0.25,"premium":0.355573437932594,"strike":11.963916689738348,"iv":1.3473199271199965,"gamma":0.12576158798800052,"theta":-0.01669281838780639,"vega":0.007203855233474195,"rho":0.0013230468807741876,"breakevenPct":49.32715306267808},{"delta":0.3,"premium":0.3262316016429456,"strike":10.399018754290434,"iv":0.9654192264230608,"gamma":0.19573963023298435,"theta":-0.013000728425923397,"vega":0.007835399460784546,"rho":0.0016642301510433818,"breakevenPct":30.00303461737432},{"delta":0.35,"premium":0.3600119889149808,"strike":9.171462825471373,"iv":0.7399594039451283,"gamma":0.24343784262870885,"theta":-0.011545962157604943,"vega":0.008448323191281132,"rho":0.0019577685793943957,"breakevenPct":15.533028053167943},{"delta":0.4,"premium":0.926162827735558,"strike":10.789036650673022,"iv":1.833916044936911,"gamma":0.10322881082407481,"theta":-0.028960699493500726,"vega":0.008904202354310687,"rho":0.001849472208926033,"breakevenPct":42.002417920104016},{"delta":0.45,"premium":1.5085200554434504,"strike":13.034080221773802,"iv":2.915002117090884,"gamma":0.06471567475771403,"theta":-0.04676009211390428,"vega":0.009091998962943496,"rho":0.0017214022595229358,"breakevenPct":76.27394275414851},{"delta":0.5,"premium":2.078180578461212,"strike":15.173734618802692,"iv":3.9315702969207043,"gamma":0.04402548157348719,"theta":-0.06347653656422828,"vega":0.009209111212949912,"rho":0.0016017823624322912,"breakevenPct":109.11412360319885},{"delta":0.55,"premium":2.459497434929783,"strike":15.240205205617357,"iv":4.291534646222924,"gamma":0.04043269745379819,"theta":-0.06872456974387411,"vega":0.009092948635418202,"rho":0.0016260508844642022,"breakevenPct":114.54185018845018},{"delta":0.6,"premium":2.4988806225147338,"strike":12.089550198821296,"iv":3.6227206139240025,"gamma":0.04803378646432986,"theta":-0.05679046628700985,"vega":0.008747888306689655,"rho":0.0019138842725361872,"breakevenPct":76.82946450104279},{"delta":0.65,"premium":2.5382638100996844,"strike":8.938895192025228,"iv":2.953906581625079,"gamma":0.05563487547486155,"theta":-0.04485636283014556,"vega":0.008402827977961108,"rho":0.002201717660608173,"breakevenPct":39.11707881363533},{"delta":0.7,"premium":2.5500000000000003,"strike":7.351201478743069,"iv":2.4164462107208875,"gamma":0.06322014787430684,"theta":-0.034682255083179306,"vega":0.007910720887245842,"rho":0.002512530989593678,"breakevenPct":20.014563378703876},{"delta":0.75,"premium":2.562509763114145,"strike":6.749804737717101,"iv":2.0310611119696094,"gamma":0.06783422979458599,"theta":-0.026911083271531973,"vega":0.007163281692138452,"rho":0.002828823561798398,"breakevenPct":12.876539404015109},{"delta":0.8,"premium":2.582686800395024,"strike":6.346263992099522,"iv":1.7047080667593018,"gamma":0.07063137462456338,"theta":-0.020154765967551287,"vega":0.0062976070020391815,"rho":0.003142495498059984,"breakevenPct":8.229706575691468}],"put":[{"delta":0.1,"premium":1.161223681200752,"strike":3.6448947248030072,"iv":5.0143239747801855,"gamma":0.01528170374260502,"theta":-0.03483843039127941,"vega":0.004034551879938688,"rho":-0.0015626107935376211,"breakevenPct":69.89489644118477},{"delta":0.15,"premium":1.036638880586882,"strike":4.853444477652472,"iv":3.463270921535318,"gamma":0.029861471395383025,"theta":-0.031861166596409154,"vega":0.005374905531303362,"rho":-0.001794019635184934,"breakevenPct":53.735689732538304},{"delta":0.2,"premium":1.3887558478273174,"strike":5.818433363846984,"iv":3.2128247661683402,"gamma":0.037619093195516554,"theta":-0.03580869688571445,"vega":0.006450666081162342,"rho":-0.0023969698208181215,"breakevenPct":46.306939199761615},{"delta":0.25,"premium":1.2181571257339274,"strike":6.570761942813495,"iv":2.4521675317628744,"gamma":0.06081958882673394,"theta":-0.030208862944108836,"vega":0.007297609825359578,"rho":-0.002591694081987862,"breakevenPct":35.11994161115676},{"delta":0.3,"premium":0.8692495193803805,"strike":7.21482824913051,"iv":1.5808547213159183,"gamma":0.13569243221168567,"theta":-0.021241451169810743,"vega":0.007987764040334626,"rho":-0.0026559777013626246,"breakevenPct":23.083894184846926},{"delta":0.35,"premium":0.4733995571345069,"strike":7.760828197055853,"iv":0.8076767093309585,"gamma":0.28402717262127114,"theta":-0.011158668870492147,"vega":0.008509825579280206,"rho":-0.002697293791126183,"breakevenPct":11.66753163731702},{"delta":0.4,"premium":1.5042422536752533,"strike":8.535218779411224,"iv":1.460006909381868,"gamma":0.20176329458439557,"theta":-0.02261550472876512,"vega":0.008878464969579865,"rho":-0.003817552366487041,"breakevenPct":14.776042112291272},{"delta":0.45,"premium":2.542702394526796,"strike":9.145952109464082,"iv":2.1992700114025086,"gamma":0.07967970353477764,"theta":-0.03440045610034208,"vega":0.008970809578107183,"rho":-0.004934142645495502,"breakevenPct":19.96060951591169},{"delta":0.5,"premium":2.5284492588369445,"strike":9.431014823261117,"iv":1.9622973774230332,"gamma":0.09096818700114025,"theta":-0.03049509692132269,"vega":0.008913797035347776,"rho":-0.005245626925947406,"breakevenPct":16.332538613040327},{"delta":0.55,"premium":2.5141961231470926,"strike":9.716077537058153,"iv":1.7253247434435575,"gamma":0.10225667046750286,"theta":-0.026589737742303304,"vega":0.008856784492588369,"rho":-0.005557111206399311,"breakevenPct":12.704467710168965},{"delta":0.6,"premium":2.5069023569023563,"strike":10.006734006734005,"iv":1.4912636363636362,"gamma":0.11336060606060608,"theta":-0.022725589225589225,"vega":0.0087986531986532,"rho":-0.005874038593652422,"breakevenPct":9.092949699010306},{"delta":0.65,"premium":4.425193904038394,"strike":11.92923241707189,"iv":1.9121054301169054,"gamma":0.08572617457167778,"theta":-0.02739293696795774,"vega":0.008416046572332223,"rho":-0.0077040711587479825,"breakevenPct":9.041957417775803},{"delta":0.7,"premium":6.620788791936903,"strike":14.195652946515512,"iv":2.2321186743044783,"gamma":0.06847294181967248,"theta":-0.029570832011757104,"vega":0.007967379675581553,"rho":-0.009761140881798526,"breakevenPct":8.183464792986552},{"delta":0.75,"premium":7.605158661228741,"strike":15.308833618459774,"iv":2.23226054291264,"gamma":0.06270834280860155,"theta":-0.027262147679544553,"vega":0.00726727124122657,"rho":-0.010861990211427894,"breakevenPct":6.622121730532925},{"delta":0.8,"premium":5.968611378404822,"strike":13.885749024699845,"iv":1.7167881607774749,"gamma":0.07220928204525849,"theta":-0.018310161350021552,"vega":0.006376604060755126,"rho":-0.009900930223602968,"breakevenPct":4.034695196423956},{"delta":0.85,"premium":5.758277440371061,"strike":13.825706763973692,"iv":1.4783579724860083,"gamma":0.06728261691887479,"theta":-0.012545879988050295,"vega":0.005326999700551536,"rho":-0.01005741438390532,"breakevenPct":2.212977895725679},{"delta":0.9,"premium":4.730499835268163,"strike":12.891363486607421,"iv":1.11860466005714,"gamma":0.06370911798393375,"theta":-0.0071999843953940495,"vega":0.0038290469367073506,"rho":-0.009563945069706878,"breakevenPct":1.080440589827173}]},"raw":{"call":[{"delta":0.15,"premium":0.1883888457528046,"strike":13.071107660224367,"iv":1.2754115410347893,"gamma":0.0899637403583114,"theta":-0.011814708828176942,"vega":0.005366499579738855,"rho":0.0008078671194727665,"breakevenPct":60.72116976942026},{"delta":0.2,"premium":0.24374942566129995,"strike":11.249992342150666,"iv":1.0673787924739044,"gamma":0.13217469738857834,"theta":-0.01243216157748024,"vega":0.0064603668711706195,"rho":0.0010809151605376706,"breakevenPct":39.31808203408444},{"delta":0.25,"premium":0.355573437932594,"strike":11.963916689738348,"iv":1.3473199271199965,"gamma":0.12576158798800052,"theta":-0.01669281838780639,"vega":0.007203855233474195,"rho":0.0013230468807741876,"breakevenPct":49.32715306267808},{"delta":0.3,"premium":0.3262316016429456,"strike":10.399018754290434,"iv":0.9654192264230608,"gamma":0.19573963023298435,"theta":-0.013000728425923397,"vega":0.007835399460784546,"rho":0.0016642301510433818,"breakevenPct":30.00303461737432},{"delta":0.35,"premium":0.3600119889149808,"strike":9.171462825471373,"iv":0.7399594039451283,"gamma":0.24343784262870885,"theta":-0.011545962157604943,"vega":0.008448323191281132,"rho":0.0019577685793943957,"breakevenPct":15.533028053167943},{"delta":0.4,"premium":0.926162827735558,"strike":10.789036650673022,"iv":1.833916044936911,"gamma":0.10322881082407481,"theta":-0.028960699493500726,"vega":0.008904202354310687,"rho":0.001849472208926033,"breakevenPct":42.002417920104016},{"delta":0.45,"premium":1.5085200554434504,"strike":13.034080221773802,"iv":2.915002117090884,"gamma":0.06471567475771403,"theta":-0.04676009211390428,"vega":0.009091998962943496,"rho":0.0017214022595229358,"breakevenPct":76.27394275414851},{"delta":0.5,"premium":2.078180578461212,"strike":15.173734618802692,"iv":3.9315702969207043,"gamma":0.04402548157348719,"theta":-0.06347653656422828,"vega":0.009209111212949912,"rho":0.0016017823624322912,"breakevenPct":109.11412360319885},{"delta":0.55,"premium":2.459497434929783,"strike":15.240205205617357,"iv":4.291534646222924,"gamma":0.04043269745379819,"theta":-0.06872456974387411,"vega":0.009092948635418202,"rho":0.0016260508844642022,"breakevenPct":114.54185018845018},{"delta":0.6,"premium":2.4988806225147338,"strike":12.089550198821296,"iv":3.6227206139240025,"gamma":0.04803378646432986,"theta":-0.05679046628700985,"vega":0.008747888306689655,"rho":0.0019138842725361872,"breakevenPct":76.82946450104279},{"delta":0.65,"premium":2.5382638100996844,"strike":8.938895192025228,"iv":2.953906581625079,"gamma":0.05563487547486155,"theta":-0.04485636283014556,"vega":0.008402827977961108,"rho":0.002201717660608173,"breakevenPct":39.11707881363533},{"delta":0.7,"premium":2.5500000000000003,"strike":7.351201478743069,"iv":2.4164462107208875,"gamma":0.06322014787430684,"theta":-0.034682255083179306,"vega":0.007910720887245842,"rho":0.002512530989593678,"breakevenPct":20.014563378703876},{"delta":0.75,"premium":2.562509763114145,"strike":6.749804737717101,"iv":2.0310611119696094,"gamma":0.06783422979458599,"theta":-0.026911083271531973,"vega":0.007163281692138452,"rho":0.002828823561798398,"breakevenPct":12.876539404015109},{"delta":0.8,"premium":2.582686800395024,"strike":6.346263992099522,"iv":1.7047080667593018,"gamma":0.07063137462456338,"theta":-0.020154765967551287,"vega":0.0062976070020391815,"rho":0.003142495498059984,"breakevenPct":8.229706575691468}],"put":[{"delta":0.1,"premium":1.161223681200752,"strike":3.6448947248030072,"iv":5.0143239747801855,"gamma":0.01528170374260502,"theta":-0.03483843039127941,"vega":0.004034551879938688,"rho":-0.0015626107935376211,"breakevenPct":69.89489644118477},{"delta":0.15,"premium":1.036638880586882,"strike":4.853444477652472,"iv":3.463270921535318,"gamma":0.029861471395383025,"theta":-0.031861166596409154,"vega":0.005374905531303362,"rho":-0.001794019635184934,"breakevenPct":53.735689732538304},{"delta":0.2,"premium":1.3887558478273174,"strike":5.818433363846984,"iv":3.2128247661683402,"gamma":0.037619093195516554,"theta":-0.03580869688571445,"vega":0.006450666081162342,"rho":-0.0023969698208181215,"breakevenPct":46.306939199761615},{"delta":0.25,"premium":1.2181571257339274,"strike":6.570761942813495,"iv":2.4521675317628744,"gamma":0.06081958882673394,"theta":-0.030208862944108836,"vega":0.007297609825359578,"rho":-0.002591694081987862,"breakevenPct":35.11994161115676},{"delta":0.3,"premium":0.8692495193803805,"strike":7.21482824913051,"iv":1.5808547213159183,"gamma":0.13569243221168567,"theta":-0.021241451169810743,"vega":0.007987764040334626,"rho":-0.0026559777013626246,"breakevenPct":23.083894184846926},{"delta":0.35,"premium":0.4733995571345069,"strike":7.760828197055853,"iv":0.8076767093309585,"gamma":0.28402717262127114,"theta":-0.011158668870492147,"vega":0.008509825579280206,"rho":-0.002697293791126183,"breakevenPct":11.66753163731702},{"delta":0.4,"premium":1.5042422536752533,"strike":8.535218779411224,"iv":1.460006909381868,"gamma":0.20176329458439557,"theta":-0.02261550472876512,"vega":0.008878464969579865,"rho":-0.003817552366487041,"breakevenPct":14.776042112291272},{"delta":0.45,"premium":2.542702394526796,"strike":9.145952109464082,"iv":2.1992700114025086,"gamma":0.07967970353477764,"theta":-0.03440045610034208,"vega":0.008970809578107183,"rho":-0.004934142645495502,"breakevenPct":19.96060951591169},{"delta":0.5,"premium":2.5284492588369445,"strike":9.431014823261117,"iv":1.9622973774230332,"gamma":0.09096818700114025,"theta":-0.03049509692132269,"vega":0.008913797035347776,"rho":-0.005245626925947406,"breakevenPct":16.332538613040327},{"delta":0.55,"premium":2.5141961231470926,"strike":9.716077537058153,"iv":1.7253247434435575,"gamma":0.10225667046750286,"theta":-0.026589737742303304,"vega":0.008856784492588369,"rho":-0.005557111206399311,"breakevenPct":12.704467710168965},{"delta":0.6,"premium":2.5069023569023563,"strike":10.006734006734005,"iv":1.4912636363636362,"gamma":0.11336060606060608,"theta":-0.022725589225589225,"vega":0.0087986531986532,"rho":-0.005874038593652422,"breakevenPct":9.092949699010306},{"delta":0.65,"premium":4.425193904038394,"strike":11.92923241707189,"iv":1.9121054301169054,"gamma":0.08572617457167778,"theta":-0.02739293696795774,"vega":0.008416046572332223,"rho":-0.0077040711587479825,"breakevenPct":9.041957417775803},{"delta":0.7,"premium":6.620788791936903,"strike":14.195652946515512,"iv":2.2321186743044783,"gamma":0.06847294181967248,"theta":-0.029570832011757104,"vega":0.007967379675581553,"rho":-0.009761140881798526,"breakevenPct":8.183464792986552},{"delta":0.75,"premium":7.605158661228741,"strike":15.308833618459774,"iv":2.23226054291264,"gamma":0.06270834280860155,"theta":-0.027262147679544553,"vega":0.00726727124122657,"rho":-0.010861990211427894,"breakevenPct":6.622121730532925},{"delta":0.8,"premium":5.968611378404822,"strike":13.885749024699845,"iv":1.7167881607774749,"gamma":0.07220928204525849,"theta":-0.018310161350021552,"vega":0.006376604060755126,"rho":-0.009900930223602968,"breakevenPct":4.034695196423956},{"delta":0.85,"premium":5.758277440371061,"strike":13.825706763973692,"iv":1.4783579724860083,"gamma":0.06728261691887479,"theta":-0.012545879988050295,"vega":0.005326999700551536,"rho":-0.01005741438390532,"breakevenPct":2.212977895725679},{"delta":0.9,"premium":4.730499835268163,"strike":12.891363486607421,"iv":1.11860466005714,"gamma":0.06370911798393375,"theta":-0.0071999843953940495,"vega":0.0038290469367073506,"rho":-0.009563945069706878,"breakevenPct":1.080440589827173}]}},"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"}}