{"symbol":"TASK","url":"https://intraalpha.com/companies/TASK","capturedAt":"2026-10-22T23:22:19.826Z","state":"ready","quote":{"symbol":"TASK","last_price":8.69,"prev_close":8.56,"regular_close":8.69,"change":0.13,"change_pct":1.5187,"regular_change":0.13,"regular_change_pct":1.5187,"extended_change":0,"extended_change_pct":0,"bid":8.44,"ask":9,"bid_size":400,"ask_size":200,"volume":192771,"vwap":8.707187,"open":8.5,"high":8.86,"low":8.5,"close":8.69,"trade_count":4333,"last_trade_at":"2026-10-22T20:00:00.103834897Z","last_quote_at":"2026-10-22T20:58:09.650354486Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:14.151575271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TASK","fetched_at":"2026-10-22T23:22:18.937055+00:00","name":"Taskus Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"TaskUs, Inc. provides outsourcing services to Internet companies worldwide. The company is headquartered in New Braunfels, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":784841000,"ebitda":215089000,"pe_ratio":7.38,"peg_ratio":null,"book_value":3.271,"dividend_per_share":0,"dividend_yield":0,"eps":1.16,"revenue_ttm":1226790000,"gross_profit_ttm":469731000,"profit_margin":0.0875,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0935,"return_on_equity_ttm":0.254,"quarterly_earnings_growth":0.09,"quarterly_revenue_growth":0.05,"analyst_target_price":8.5,"analyst_number":0,"beta":2.012,"fifty_two_week_high":9.36,"fifty_two_week_low":4.465,"fifty_day_ma":8.02,"two_hundred_day_ma":7.86,"shares_outstanding":36654300,"forward_pe":5.92,"price_to_sales":0.64,"price_to_book":2.572,"ev_to_revenue":0.927,"ev_to_ebitda":4.878},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:18.937055+00:00"},"optionObservedAt":"2026-10-22T19:59:18.620Z","bars":[{"c":8.265,"h":8.265,"l":8.15,"n":103,"o":8.15,"t":"2026-10-15T13:30:00Z","v":16535,"vw":8.201742},{"c":8.345,"h":8.345,"l":8.25,"n":112,"o":8.265,"t":"2026-10-15T13:35:00Z","v":17665,"vw":8.308027},{"c":8.35,"h":8.36,"l":8.34,"n":111,"o":8.35,"t":"2026-10-15T13:40:00Z","v":6301,"vw":8.349156},{"c":8.37,"h":8.37,"l":8.345,"n":44,"o":8.345,"t":"2026-10-15T13:45:00Z","v":1126,"vw":8.362857},{"c":8.3,"h":8.3699,"l":8.3,"n":34,"o":8.3699,"t":"2026-10-15T13:50:00Z","v":1605,"vw":8.320309},{"c":8.325,"h":8.325,"l":8.29,"n":65,"o":8.3,"t":"2026-10-15T13:55:00Z","v":9054,"vw":8.318059},{"c":8.385,"h":8.39,"l":8.34,"n":56,"o":8.34,"t":"2026-10-15T14:00:00Z","v":5633,"vw":8.36236},{"c":8.415,"h":8.415,"l":8.39,"n":65,"o":8.39,"t":"2026-10-15T14:05:00Z","v":5883,"vw":8.406702},{"c":8.46,"h":8.46,"l":8.43,"n":122,"o":8.44,"t":"2026-10-15T14:10:00Z","v":6069,"vw":8.449278},{"c":8.455,"h":8.4752,"l":8.455,"n":48,"o":8.475,"t":"2026-10-15T14:15:00Z","v":1709,"vw":8.466891},{"c":8.445,"h":8.45,"l":8.43,"n":94,"o":8.45,"t":"2026-10-15T14:20:00Z","v":5292,"vw":8.438054},{"c":8.45,"h":8.45,"l":8.43,"n":34,"o":8.44,"t":"2026-10-15T14:25:00Z","v":2398,"vw":8.4395},{"c":8.46,"h":8.48,"l":8.46,"n":54,"o":8.47,"t":"2026-10-15T14:30:00Z","v":3000,"vw":8.470464},{"c":8.45,"h":8.45,"l":8.45,"n":8,"o":8.45,"t":"2026-10-15T14:35:00Z","v":468,"vw":8.45},{"c":8.46,"h":8.4653,"l":8.44,"n":33,"o":8.4653,"t":"2026-10-15T14:40:00Z","v":1464,"vw":8.45606},{"c":8.46,"h":8.46,"l":8.42,"n":69,"o":8.45,"t":"2026-10-15T14:45:00Z","v":3304,"vw":8.450118},{"c":8.5,"h":8.505,"l":8.45,"n":72,"o":8.45,"t":"2026-10-15T14:50:00Z","v":3565,"vw":8.481743},{"c":8.49,"h":8.49,"l":8.48,"n":55,"o":8.49,"t":"2026-10-15T14:55:00Z","v":1943,"vw":8.482727},{"c":8.585,"h":8.585,"l":8.49,"n":193,"o":8.51,"t":"2026-10-15T15:00:00Z","v":9040,"vw":8.539487},{"c":8.6,"h":8.6,"l":8.57,"n":135,"o":8.59,"t":"2026-10-15T15:05:00Z","v":6551,"vw":8.585053},{"c":8.6,"h":8.64,"l":8.6,"n":143,"o":8.615,"t":"2026-10-15T15:10:00Z","v":3500,"vw":8.614811},{"c":8.585,"h":8.5952,"l":8.58,"n":27,"o":8.58,"t":"2026-10-15T15:15:00Z","v":927,"vw":8.587424},{"c":8.59,"h":8.595,"l":8.59,"n":20,"o":8.59,"t":"2026-10-15T15:20:00Z","v":1057,"vw":8.590625},{"c":8.56,"h":8.59,"l":8.56,"n":72,"o":8.58,"t":"2026-10-15T15:25:00Z","v":2293,"vw":8.577813},{"c":8.565,"h":8.565,"l":8.55,"n":73,"o":8.55,"t":"2026-10-15T15:30:00Z","v":12763,"vw":8.55039},{"c":8.535,"h":8.55,"l":8.52,"n":79,"o":8.545,"t":"2026-10-15T15:35:00Z","v":4179,"vw":8.536393},{"c":8.53,"h":8.54,"l":8.53,"n":29,"o":8.54,"t":"2026-10-15T15:40:00Z","v":985,"vw":8.538333},{"c":8.51,"h":8.52,"l":8.51,"n":36,"o":8.52,"t":"2026-10-15T15:45:00Z","v":7064,"vw":8.510694},{"c":8.5,"h":8.502,"l":8.5,"n":26,"o":8.5,"t":"2026-10-15T15:50:00Z","v":1137,"vw":8.500538},{"c":8.46,"h":8.485,"l":8.46,"n":55,"o":8.48,"t":"2026-10-15T15:55:00Z","v":3722,"vw":8.47963},{"c":8.455,"h":8.465,"l":8.45,"n":48,"o":8.465,"t":"2026-10-15T16:00:00Z","v":6526,"vw":8.450485},{"c":8.43,"h":8.455,"l":8.43,"n":42,"o":8.455,"t":"2026-10-15T16:05:00Z","v":2483,"vw":8.437688},{"c":8.435,"h":8.435,"l":8.43,"n":11,"o":8.43,"t":"2026-10-15T16:10:00Z","v":500,"vw":8.43375},{"c":8.465,"h":8.465,"l":8.44,"n":37,"o":8.44,"t":"2026-10-15T16:15:00Z","v":3367,"vw":8.451227},{"c":8.465,"h":8.465,"l":8.465,"n":3,"o":8.465,"t":"2026-10-15T16:20:00Z","v":102,"vw":8.465},{"c":8.465,"h":8.465,"l":8.465,"n":13,"o":8.465,"t":"2026-10-15T16:25:00Z","v":449,"vw":8.465},{"c":8.46,"h":8.465,"l":8.46,"n":8,"o":8.465,"t":"2026-10-15T16:30:00Z","v":212,"vw":8.4625},{"c":8.455,"h":8.47,"l":8.45,"n":61,"o":8.465,"t":"2026-10-15T16:35:00Z","v":2049,"vw":8.463182},{"c":8.45,"h":8.46,"l":8.45,"n":23,"o":8.45,"t":"2026-10-15T16:45:00Z","v":1354,"vw":8.451093},{"c":8.435,"h":8.4401,"l":8.435,"n":22,"o":8.4401,"t":"2026-10-15T16:55:00Z","v":787,"vw":8.43902},{"c":8.45,"h":8.45,"l":8.45,"n":37,"o":8.45,"t":"2026-10-15T17:00:00Z","v":3101,"vw":8.45},{"c":8.445,"h":8.45,"l":8.445,"n":18,"o":8.45,"t":"2026-10-15T17:05:00Z","v":744,"vw":8.448756},{"c":8.4576,"h":8.4576,"l":8.44,"n":12,"o":8.442,"t":"2026-10-15T17:15:00Z","v":958,"vw":8.450409},{"c":8.465,"h":8.465,"l":8.45,"n":88,"o":8.45,"t":"2026-10-15T17:20:00Z","v":8183,"vw":8.458941},{"c":8.465,"h":8.465,"l":8.46,"n":53,"o":8.46,"t":"2026-10-15T17:25:00Z","v":5149,"vw":8.462762},{"c":8.47,"h":8.47,"l":8.46,"n":35,"o":8.47,"t":"2026-10-15T17:30:00Z","v":1020,"vw":8.468605},{"c":8.465,"h":8.47,"l":8.465,"n":16,"o":8.47,"t":"2026-10-15T17:35:00Z","v":1270,"vw":8.469087},{"c":8.46,"h":8.47,"l":8.45,"n":34,"o":8.465,"t":"2026-10-15T17:40:00Z","v":1634,"vw":8.465528},{"c":8.475,"h":8.475,"l":8.46,"n":35,"o":8.46,"t":"2026-10-15T17:45:00Z","v":3745,"vw":8.46442},{"c":8.48,"h":8.48,"l":8.47,"n":11,"o":8.47,"t":"2026-10-15T17:50:00Z","v":744,"vw":8.476599},{"c":8.48,"h":8.4875,"l":8.48,"n":63,"o":8.485,"t":"2026-10-15T17:55:00Z","v":1684,"vw":8.482053},{"c":8.41,"h":8.47,"l":8.41,"n":108,"o":8.47,"t":"2026-10-15T18:00:00Z","v":4325,"vw":8.446194},{"c":8.42,"h":8.42,"l":8.4,"n":77,"o":8.4,"t":"2026-10-15T18:05:00Z","v":8451,"vw":8.407019},{"c":8.42,"h":8.43,"l":8.41,"n":7,"o":8.43,"t":"2026-10-15T18:10:00Z","v":1498,"vw":8.427315},{"c":8.4,"h":8.42,"l":8.4,"n":16,"o":8.4122,"t":"2026-10-15T18:15:00Z","v":1486,"vw":8.408795},{"c":8.38,"h":8.41,"l":8.38,"n":62,"o":8.4,"t":"2026-10-15T18:20:00Z","v":2211,"vw":8.39875},{"c":8.37,"h":8.3979,"l":8.37,"n":28,"o":8.3979,"t":"2026-10-15T18:25:00Z","v":1183,"vw":8.384634},{"c":8.4,"h":8.405,"l":8.36,"n":99,"o":8.37,"t":"2026-10-15T18:30:00Z","v":6507,"vw":8.392124},{"c":8.385,"h":8.39,"l":8.385,"n":12,"o":8.39,"t":"2026-10-15T18:35:00Z","v":520,"vw":8.388333},{"c":8.38,"h":8.39,"l":8.38,"n":5,"o":8.39,"t":"2026-10-15T18:40:00Z","v":1081,"vw":8.388143},{"c":8.385,"h":8.385,"l":8.385,"n":4,"o":8.385,"t":"2026-10-15T18:45:00Z","v":302,"vw":8.385},{"c":8.4,"h":8.41,"l":8.4,"n":33,"o":8.4,"t":"2026-10-15T18:50:00Z","v":1935,"vw":8.400714},{"c":8.4,"h":8.4,"l":8.4,"n":36,"o":8.4,"t":"2026-10-15T18:55:00Z","v":1176,"vw":8.4},{"c":8.4,"h":8.4075,"l":8.39,"n":81,"o":8.4,"t":"2026-10-15T19:00:00Z","v":5246,"vw":8.399379},{"c":8.4,"h":8.415,"l":8.4,"n":108,"o":8.4,"t":"2026-10-15T19:05:00Z","v":8146,"vw":8.405789},{"c":8.42,"h":8.4325,"l":8.4,"n":61,"o":8.405,"t":"2026-10-15T19:10:00Z","v":3465,"vw":8.41027},{"c":8.4,"h":8.41,"l":8.4,"n":48,"o":8.41,"t":"2026-10-15T19:15:00Z","v":3470,"vw":8.405929},{"c":8.41,"h":8.42,"l":8.4,"n":62,"o":8.4199,"t":"2026-10-15T19:20:00Z","v":4301,"vw":8.412765},{"c":8.39,"h":8.41,"l":8.39,"n":76,"o":8.41,"t":"2026-10-15T19:25:00Z","v":3976,"vw":8.400301},{"c":8.405,"h":8.4075,"l":8.4,"n":32,"o":8.4,"t":"2026-10-15T19:30:00Z","v":6765,"vw":8.401029},{"c":8.41,"h":8.42,"l":8.405,"n":60,"o":8.41,"t":"2026-10-15T19:35:00Z","v":3401,"vw":8.412292},{"c":8.46,"h":8.46,"l":8.4,"n":103,"o":8.4,"t":"2026-10-15T19:40:00Z","v":13749,"vw":8.43079},{"c":8.455,"h":8.465,"l":8.45,"n":63,"o":8.465,"t":"2026-10-15T19:45:00Z","v":3284,"vw":8.456976},{"c":8.46,"h":8.46,"l":8.44,"n":202,"o":8.455,"t":"2026-10-15T19:50:00Z","v":13086,"vw":8.446272},{"c":8.52,"h":8.56,"l":8.45,"n":3918,"o":8.45,"t":"2026-10-15T19:55:00Z","v":389584,"vw":8.506278},{"c":8.52,"h":8.52,"l":8.52,"n":7,"o":8.52,"t":"2026-10-15T20:00:00Z","v":18209,"vw":8.52},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-16T08:40:00Z","v":893,"vw":8.58},{"c":8.675,"h":8.675,"l":8.58,"n":75,"o":8.58,"t":"2026-10-16T13:30:00Z","v":5702,"vw":8.624631},{"c":8.635,"h":8.675,"l":8.62,"n":52,"o":8.675,"t":"2026-10-16T13:35:00Z","v":3314,"vw":8.655947},{"c":8.64,"h":8.65,"l":8.635,"n":48,"o":8.635,"t":"2026-10-16T13:40:00Z","v":6953,"vw":8.643392},{"c":8.62,"h":8.65,"l":8.62,"n":47,"o":8.63,"t":"2026-10-16T13:45:00Z","v":3254,"vw":8.631559},{"c":8.56,"h":8.61,"l":8.56,"n":25,"o":8.61,"t":"2026-10-16T13:50:00Z","v":1540,"vw":8.583751},{"c":8.52,"h":8.57,"l":8.51,"n":43,"o":8.57,"t":"2026-10-16T13:55:00Z","v":4239,"vw":8.559044},{"c":8.485,"h":8.51,"l":8.48,"n":91,"o":8.51,"t":"2026-10-16T14:00:00Z","v":2633,"vw":8.497491},{"c":8.46,"h":8.47,"l":8.46,"n":26,"o":8.47,"t":"2026-10-16T14:05:00Z","v":1010,"vw":8.468182},{"c":8.39,"h":8.44,"l":8.39,"n":45,"o":8.44,"t":"2026-10-16T14:10:00Z","v":1161,"vw":8.407692},{"c":8.3937,"h":8.3937,"l":8.36,"n":53,"o":8.37,"t":"2026-10-16T14:15:00Z","v":1277,"vw":8.371712},{"c":8.44,"h":8.44,"l":8.39,"n":54,"o":8.39,"t":"2026-10-16T14:20:00Z","v":3514,"vw":8.407817},{"c":8.42,"h":8.43,"l":8.42,"n":44,"o":8.43,"t":"2026-10-16T14:25:00Z","v":647,"vw":8.426667},{"c":8.42,"h":8.43,"l":8.42,"n":48,"o":8.42,"t":"2026-10-16T14:30:00Z","v":1347,"vw":8.425227},{"c":8.39,"h":8.41,"l":8.39,"n":19,"o":8.41,"t":"2026-10-16T14:35:00Z","v":588,"vw":8.395},{"c":8.39,"h":8.39,"l":8.3818,"n":54,"o":8.3818,"t":"2026-10-16T14:40:00Z","v":1439,"vw":8.387188},{"c":8.43,"h":8.43,"l":8.4,"n":43,"o":8.4,"t":"2026-10-16T14:45:00Z","v":1474,"vw":8.418519},{"c":8.4,"h":8.41,"l":8.4,"n":22,"o":8.41,"t":"2026-10-16T14:50:00Z","v":644,"vw":8.402},{"c":8.39,"h":8.415,"l":8.385,"n":66,"o":8.39,"t":"2026-10-16T14:55:00Z","v":4741,"vw":8.404837},{"c":8.37,"h":8.39,"l":8.37,"n":29,"o":8.39,"t":"2026-10-16T15:00:00Z","v":801,"vw":8.38},{"c":8.34,"h":8.36,"l":8.32,"n":86,"o":8.36,"t":"2026-10-16T15:05:00Z","v":4167,"vw":8.337015},{"c":8.37,"h":8.38,"l":8.35,"n":72,"o":8.35,"t":"2026-10-16T15:10:00Z","v":3381,"vw":8.365372},{"c":8.37,"h":8.375,"l":8.37,"n":19,"o":8.375,"t":"2026-10-16T15:15:00Z","v":271,"vw":8.3725},{"c":8.36,"h":8.36,"l":8.36,"n":21,"o":8.36,"t":"2026-10-16T15:20:00Z","v":854,"vw":8.36},{"c":8.345,"h":8.36,"l":8.345,"n":72,"o":8.36,"t":"2026-10-16T15:30:00Z","v":1613,"vw":8.351052},{"c":8.34,"h":8.34,"l":8.3301,"n":60,"o":8.34,"t":"2026-10-16T15:35:00Z","v":1744,"vw":8.337745},{"c":8.355,"h":8.355,"l":8.35,"n":30,"o":8.35,"t":"2026-10-16T15:45:00Z","v":1319,"vw":8.350714},{"c":8.305,"h":8.33,"l":8.305,"n":69,"o":8.33,"t":"2026-10-16T15:50:00Z","v":1176,"vw":8.317857},{"c":8.27,"h":8.2921,"l":8.25,"n":156,"o":8.2921,"t":"2026-10-16T15:55:00Z","v":9849,"vw":8.263414},{"c":8.27,"h":8.27,"l":8.26,"n":43,"o":8.27,"t":"2026-10-16T16:00:00Z","v":2800,"vw":8.266981},{"c":8.285,"h":8.29,"l":8.285,"n":36,"o":8.29,"t":"2026-10-16T16:05:00Z","v":902,"vw":8.287092},{"c":8.285,"h":8.285,"l":8.285,"n":12,"o":8.285,"t":"2026-10-16T16:10:00Z","v":164,"vw":8.285},{"c":8.31,"h":8.31,"l":8.285,"n":51,"o":8.285,"t":"2026-10-16T16:15:00Z","v":2150,"vw":8.29896},{"c":8.3,"h":8.31,"l":8.3,"n":75,"o":8.31,"t":"2026-10-16T16:25:00Z","v":2850,"vw":8.304067},{"c":8.28,"h":8.3,"l":8.28,"n":38,"o":8.3,"t":"2026-10-16T16:30:00Z","v":1395,"vw":8.285618},{"c":8.265,"h":8.27,"l":8.265,"n":28,"o":8.27,"t":"2026-10-16T16:35:00Z","v":875,"vw":8.267924},{"c":8.28,"h":8.285,"l":8.26,"n":48,"o":8.26,"t":"2026-10-16T16:40:00Z","v":3022,"vw":8.273921},{"c":8.245,"h":8.27,"l":8.245,"n":31,"o":8.27,"t":"2026-10-16T16:45:00Z","v":1180,"vw":8.257222},{"c":8.24,"h":8.25,"l":8.24,"n":49,"o":8.25,"t":"2026-10-16T16:50:00Z","v":1304,"vw":8.243333},{"c":8.255,"h":8.26,"l":8.24,"n":41,"o":8.24,"t":"2026-10-16T16:55:00Z","v":1185,"vw":8.250833},{"c":8.25,"h":8.26,"l":8.25,"n":56,"o":8.26,"t":"2026-10-16T17:00:00Z","v":1846,"vw":8.253981},{"c":8.24,"h":8.25,"l":8.24,"n":12,"o":8.25,"t":"2026-10-16T17:10:00Z","v":575,"vw":8.2425},{"c":8.24,"h":8.24,"l":8.24,"n":9,"o":8.24,"t":"2026-10-16T17:15:00Z","v":414,"vw":8.24},{"c":8.23,"h":8.23,"l":8.22,"n":84,"o":8.23,"t":"2026-10-16T17:20:00Z","v":3559,"vw":8.224263},{"c":8.23,"h":8.23,"l":8.22,"n":10,"o":8.22,"t":"2026-10-16T17:25:00Z","v":708,"vw":8.221953},{"c":8.26,"h":8.26,"l":8.23,"n":51,"o":8.23,"t":"2026-10-16T17:30:00Z","v":2008,"vw":8.246843},{"c":8.25,"h":8.265,"l":8.25,"n":31,"o":8.265,"t":"2026-10-16T17:35:00Z","v":572,"vw":8.255},{"c":8.26,"h":8.26,"l":8.25,"n":23,"o":8.25,"t":"2026-10-16T17:40:00Z","v":965,"vw":8.256667},{"c":8.2,"h":8.25,"l":8.18,"n":130,"o":8.25,"t":"2026-10-16T17:45:00Z","v":6480,"vw":8.215309},{"c":8.2,"h":8.2,"l":8.2,"n":14,"o":8.2,"t":"2026-10-16T17:50:00Z","v":241,"vw":8.2},{"c":8.2,"h":8.2,"l":8.19,"n":10,"o":8.2,"t":"2026-10-16T17:55:00Z","v":319,"vw":8.196667},{"c":8.175,"h":8.19,"l":8.175,"n":54,"o":8.19,"t":"2026-10-16T18:00:00Z","v":1695,"vw":8.182273},{"c":8.18,"h":8.19,"l":8.18,"n":54,"o":8.19,"t":"2026-10-16T18:05:00Z","v":1241,"vw":8.188291},{"c":8.19,"h":8.19,"l":8.18,"n":22,"o":8.18,"t":"2026-10-16T18:10:00Z","v":1306,"vw":8.1875},{"c":8.2099,"h":8.215,"l":8.2099,"n":14,"o":8.21,"t":"2026-10-16T18:15:00Z","v":629,"vw":8.210934},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-16T18:20:00Z","v":103,"vw":8.2},{"c":8.19,"h":8.2,"l":8.185,"n":39,"o":8.2,"t":"2026-10-16T18:25:00Z","v":1041,"vw":8.190833},{"c":8.19,"h":8.19,"l":8.18,"n":34,"o":8.18,"t":"2026-10-16T18:30:00Z","v":1657,"vw":8.187998},{"c":8.19,"h":8.19,"l":8.19,"n":8,"o":8.19,"t":"2026-10-16T18:35:00Z","v":282,"vw":8.19},{"c":8.21,"h":8.22,"l":8.19,"n":36,"o":8.19,"t":"2026-10-16T18:40:00Z","v":2070,"vw":8.200018},{"c":8.1948,"h":8.1948,"l":8.1948,"n":3,"o":8.1948,"t":"2026-10-16T18:45:00Z","v":721,"vw":8.1948},{"c":8.215,"h":8.215,"l":8.21,"n":26,"o":8.21,"t":"2026-10-16T18:50:00Z","v":802,"vw":8.211},{"c":8.21,"h":8.21,"l":8.19,"n":24,"o":8.2,"t":"2026-10-16T18:55:00Z","v":816,"vw":8.203389},{"c":8.2,"h":8.2,"l":8.2,"n":18,"o":8.2,"t":"2026-10-16T19:00:00Z","v":751,"vw":8.2},{"c":8.16,"h":8.2,"l":8.16,"n":93,"o":8.19,"t":"2026-10-16T19:05:00Z","v":3723,"vw":8.174684},{"c":8.18,"h":8.18,"l":8.165,"n":61,"o":8.165,"t":"2026-10-16T19:10:00Z","v":2845,"vw":8.172941},{"c":8.17,"h":8.175,"l":8.17,"n":16,"o":8.175,"t":"2026-10-16T19:15:00Z","v":885,"vw":8.174167},{"c":8.18,"h":8.19,"l":8.17,"n":42,"o":8.17,"t":"2026-10-16T19:20:00Z","v":2343,"vw":8.1825},{"c":8.185,"h":8.1966,"l":8.185,"n":26,"o":8.185,"t":"2026-10-16T19:25:00Z","v":1366,"vw":8.191444},{"c":8.19,"h":8.195,"l":8.18,"n":39,"o":8.195,"t":"2026-10-16T19:30:00Z","v":1144,"vw":8.19},{"c":8.185,"h":8.19,"l":8.18,"n":74,"o":8.19,"t":"2026-10-16T19:35:00Z","v":2583,"vw":8.187937},{"c":8.2,"h":8.2005,"l":8.18,"n":88,"o":8.18,"t":"2026-10-16T19:40:00Z","v":3950,"vw":8.193453},{"c":8.205,"h":8.21,"l":8.2001,"n":66,"o":8.21,"t":"2026-10-16T19:45:00Z","v":5291,"vw":8.203656},{"c":8.21,"h":8.21,"l":8.1998,"n":72,"o":8.2,"t":"2026-10-16T19:50:00Z","v":2134,"vw":8.205696},{"c":8.21,"h":8.23,"l":8.2,"n":504,"o":8.21,"t":"2026-10-16T19:55:00Z","v":15936,"vw":8.210543},{"c":8.22,"h":8.22,"l":8.22,"n":7,"o":8.22,"t":"2026-10-16T20:00:00Z","v":35070,"vw":8.22},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T22:00:00Z","v":125,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-16T22:05:00Z","v":120,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T23:20:00Z","v":100,"vw":8.25},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T23:25:00Z","v":200,"vw":8.4},{"c":8.21,"h":8.22,"l":8.2,"n":27,"o":8.22,"t":"2026-10-19T13:30:00Z","v":2877,"vw":8.217198},{"c":8.205,"h":8.205,"l":8.205,"n":1,"o":8.205,"t":"2026-10-19T13:35:00Z","v":100,"vw":8.205},{"c":8.2,"h":8.23,"l":8.19,"n":60,"o":8.23,"t":"2026-10-19T13:40:00Z","v":3126,"vw":8.21675},{"c":8.08,"h":8.165,"l":8.06,"n":61,"o":8.165,"t":"2026-10-19T13:45:00Z","v":4318,"vw":8.110235},{"c":8.08,"h":8.08,"l":8.06,"n":16,"o":8.08,"t":"2026-10-19T13:50:00Z","v":2288,"vw":8.078},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-19T13:55:00Z","v":100,"vw":8.08},{"c":8.11,"h":8.11,"l":8.11,"n":11,"o":8.11,"t":"2026-10-19T14:00:00Z","v":544,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-19T14:05:00Z","v":103,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":7,"o":8.1,"t":"2026-10-19T14:10:00Z","v":270,"vw":8.1},{"c":8.125,"h":8.1299,"l":8.08,"n":40,"o":8.1299,"t":"2026-10-19T14:25:00Z","v":2749,"vw":8.095143},{"c":8.125,"h":8.125,"l":8.125,"n":9,"o":8.125,"t":"2026-10-19T14:30:00Z","v":1185,"vw":8.125},{"c":8.11,"h":8.11,"l":8.11,"n":6,"o":8.11,"t":"2026-10-19T14:35:00Z","v":114,"vw":8.11},{"c":8.15,"h":8.15,"l":8.13,"n":34,"o":8.13,"t":"2026-10-19T14:40:00Z","v":1008,"vw":8.14},{"c":8.18,"h":8.18,"l":8.14,"n":38,"o":8.14,"t":"2026-10-19T14:45:00Z","v":798,"vw":8.15},{"c":8.21,"h":8.21,"l":8.1799,"n":22,"o":8.18,"t":"2026-10-19T14:50:00Z","v":717,"vw":8.188317},{"c":8.205,"h":8.205,"l":8.205,"n":1,"o":8.205,"t":"2026-10-19T14:55:00Z","v":100,"vw":8.205},{"c":8.22,"h":8.22,"l":8.22,"n":10,"o":8.22,"t":"2026-10-19T15:00:00Z","v":230,"vw":8.22},{"c":8.225,"h":8.225,"l":8.225,"n":2,"o":8.225,"t":"2026-10-19T15:05:00Z","v":115,"vw":8.225},{"c":8.245,"h":8.245,"l":8.245,"n":5,"o":8.245,"t":"2026-10-19T15:10:00Z","v":113,"vw":8.245},{"c":8.23,"h":8.26,"l":8.23,"n":29,"o":8.2406,"t":"2026-10-19T15:15:00Z","v":3144,"vw":8.241259},{"c":8.24,"h":8.24,"l":8.24,"n":5,"o":8.24,"t":"2026-10-19T15:20:00Z","v":381,"vw":8.24},{"c":8.22,"h":8.23,"l":8.22,"n":33,"o":8.23,"t":"2026-10-19T15:30:00Z","v":1047,"vw":8.221429},{"c":8.22,"h":8.22,"l":8.22,"n":7,"o":8.22,"t":"2026-10-19T15:35:00Z","v":371,"vw":8.22},{"c":8.215,"h":8.215,"l":8.215,"n":3,"o":8.215,"t":"2026-10-19T15:40:00Z","v":123,"vw":8.215},{"c":8.23,"h":8.23,"l":8.23,"n":12,"o":8.23,"t":"2026-10-19T15:50:00Z","v":188,"vw":8.23},{"c":8.21,"h":8.2377,"l":8.21,"n":24,"o":8.23,"t":"2026-10-19T16:00:00Z","v":1019,"vw":8.22554},{"c":8.2,"h":8.21,"l":8.2,"n":9,"o":8.21,"t":"2026-10-19T16:05:00Z","v":328,"vw":8.205},{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-19T16:10:00Z","v":312,"vw":8.2},{"c":8.23,"h":8.24,"l":8.21,"n":23,"o":8.21,"t":"2026-10-19T16:15:00Z","v":538,"vw":8.226667},{"c":8.24,"h":8.24,"l":8.24,"n":6,"o":8.24,"t":"2026-10-19T16:20:00Z","v":117,"vw":8.24},{"c":8.25,"h":8.26,"l":8.25,"n":18,"o":8.25,"t":"2026-10-19T16:25:00Z","v":584,"vw":8.255},{"c":8.23,"h":8.255,"l":8.225,"n":40,"o":8.255,"t":"2026-10-19T16:30:00Z","v":3014,"vw":8.2345},{"c":8.245,"h":8.245,"l":8.245,"n":11,"o":8.245,"t":"2026-10-19T16:35:00Z","v":216,"vw":8.245},{"c":8.26,"h":8.26,"l":8.245,"n":28,"o":8.245,"t":"2026-10-19T16:40:00Z","v":747,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":10,"o":8.26,"t":"2026-10-19T16:55:00Z","v":521,"vw":8.26},{"c":8.23,"h":8.25,"l":8.23,"n":30,"o":8.25,"t":"2026-10-19T17:00:00Z","v":879,"vw":8.236667},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-19T17:05:00Z","v":241,"vw":8.23},{"c":8.24,"h":8.24,"l":8.23,"n":20,"o":8.23,"t":"2026-10-19T17:15:00Z","v":820,"vw":8.238},{"c":8.245,"h":8.245,"l":8.245,"n":3,"o":8.245,"t":"2026-10-19T17:20:00Z","v":104,"vw":8.245},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-19T17:25:00Z","v":150,"vw":8.24},{"c":8.235,"h":8.235,"l":8.23,"n":12,"o":8.23,"t":"2026-10-19T17:30:00Z","v":429,"vw":8.233333},{"c":8.23,"h":8.23,"l":8.21,"n":31,"o":8.22,"t":"2026-10-19T17:35:00Z","v":1069,"vw":8.222401},{"c":8.25,"h":8.25,"l":8.25,"n":16,"o":8.25,"t":"2026-10-19T17:40:00Z","v":537,"vw":8.25},{"c":8.235,"h":8.235,"l":8.23,"n":22,"o":8.23,"t":"2026-10-19T17:45:00Z","v":623,"vw":8.231667},{"c":8.22,"h":8.23,"l":8.22,"n":10,"o":8.23,"t":"2026-10-19T17:50:00Z","v":257,"vw":8.225},{"c":8.2454,"h":8.2454,"l":8.22,"n":36,"o":8.22,"t":"2026-10-19T17:55:00Z","v":1022,"vw":8.231165},{"c":8.255,"h":8.255,"l":8.255,"n":1,"o":8.255,"t":"2026-10-19T18:00:00Z","v":100,"vw":8.255},{"c":8.26,"h":8.26,"l":8.25,"n":23,"o":8.26,"t":"2026-10-19T18:05:00Z","v":918,"vw":8.257},{"c":8.265,"h":8.265,"l":8.265,"n":7,"o":8.265,"t":"2026-10-19T18:10:00Z","v":256,"vw":8.265},{"c":8.24,"h":8.265,"l":8.24,"n":49,"o":8.265,"t":"2026-10-19T18:15:00Z","v":2014,"vw":8.249615},{"c":8.245,"h":8.245,"l":8.245,"n":2,"o":8.245,"t":"2026-10-19T18:20:00Z","v":101,"vw":8.245},{"c":8.23,"h":8.25,"l":8.23,"n":78,"o":8.25,"t":"2026-10-19T18:25:00Z","v":2746,"vw":8.241095},{"c":8.235,"h":8.235,"l":8.235,"n":12,"o":8.235,"t":"2026-10-19T18:30:00Z","v":378,"vw":8.235},{"c":8.235,"h":8.235,"l":8.235,"n":5,"o":8.235,"t":"2026-10-19T18:35:00Z","v":178,"vw":8.235},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-19T18:40:00Z","v":115,"vw":8.24},{"c":8.22,"h":8.24,"l":8.22,"n":64,"o":8.23,"t":"2026-10-19T18:50:00Z","v":2341,"vw":8.23},{"c":8.21,"h":8.23,"l":8.21,"n":107,"o":8.22,"t":"2026-10-19T18:55:00Z","v":4673,"vw":8.219326},{"c":8.2,"h":8.22,"l":8.2,"n":46,"o":8.22,"t":"2026-10-19T19:05:00Z","v":1754,"vw":8.214779},{"c":8.21,"h":8.21,"l":8.21,"n":22,"o":8.21,"t":"2026-10-19T19:10:00Z","v":685,"vw":8.21},{"c":8.22,"h":8.22,"l":8.2,"n":53,"o":8.21,"t":"2026-10-19T19:15:00Z","v":1854,"vw":8.211813},{"c":8.195,"h":8.2101,"l":8.195,"n":25,"o":8.2101,"t":"2026-10-19T19:20:00Z","v":2405,"vw":8.20808},{"c":8.18,"h":8.21,"l":8.18,"n":71,"o":8.1889,"t":"2026-10-19T19:25:00Z","v":8651,"vw":8.183488},{"c":8.21,"h":8.21,"l":8.175,"n":53,"o":8.18,"t":"2026-10-19T19:30:00Z","v":3154,"vw":8.186934},{"c":8.205,"h":8.23,"l":8.205,"n":51,"o":8.21,"t":"2026-10-19T19:35:00Z","v":1937,"vw":8.21126},{"c":8.21,"h":8.21,"l":8.2,"n":55,"o":8.205,"t":"2026-10-19T19:40:00Z","v":1596,"vw":8.205532},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-19T19:45:00Z","v":226,"vw":8.2},{"c":8.2,"h":8.215,"l":8.2,"n":173,"o":8.21,"t":"2026-10-19T19:50:00Z","v":5002,"vw":8.208944},{"c":8.215,"h":8.22,"l":8.19,"n":318,"o":8.205,"t":"2026-10-19T19:55:00Z","v":11286,"vw":8.203811},{"c":8.22,"h":8.22,"l":8.22,"n":8,"o":8.22,"t":"2026-10-19T20:00:00Z","v":12099,"vw":8.22},{"c":8.28,"h":8.28,"l":8.22,"n":40,"o":8.23,"t":"2026-10-20T13:30:00Z","v":2233,"vw":8.227693},{"c":8.33,"h":8.38,"l":8.33,"n":40,"o":8.35,"t":"2026-10-20T13:35:00Z","v":1655,"vw":8.36391},{"c":8.3674,"h":8.37,"l":8.35,"n":16,"o":8.36,"t":"2026-10-20T13:40:00Z","v":1066,"vw":8.359399},{"c":8.4145,"h":8.4145,"l":8.37,"n":22,"o":8.37,"t":"2026-10-20T13:45:00Z","v":1020,"vw":8.397523},{"c":8.39,"h":8.39,"l":8.39,"n":19,"o":8.39,"t":"2026-10-20T13:50:00Z","v":1050,"vw":8.39},{"c":8.41,"h":8.41,"l":8.362,"n":24,"o":8.362,"t":"2026-10-20T13:55:00Z","v":5464,"vw":8.374662},{"c":8.33,"h":8.39,"l":8.33,"n":16,"o":8.39,"t":"2026-10-20T14:00:00Z","v":845,"vw":8.367493},{"c":8.295,"h":8.32,"l":8.28,"n":100,"o":8.31,"t":"2026-10-20T14:05:00Z","v":2599,"vw":8.308856},{"c":8.295,"h":8.3499,"l":8.295,"n":56,"o":8.335,"t":"2026-10-20T14:10:00Z","v":2384,"vw":8.32857},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-20T14:35:00Z","v":202,"vw":8.33},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-20T14:40:00Z","v":100,"vw":8.335},{"c":8.35,"h":8.35,"l":8.33,"n":54,"o":8.34,"t":"2026-10-20T14:50:00Z","v":1545,"vw":8.34241},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-20T14:55:00Z","v":511,"vw":8.37},{"c":8.39,"h":8.39,"l":8.38,"n":23,"o":8.385,"t":"2026-10-20T15:00:00Z","v":968,"vw":8.382101},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-20T15:05:00Z","v":100,"vw":8.38},{"c":8.41,"h":8.415,"l":8.4,"n":105,"o":8.41,"t":"2026-10-20T15:10:00Z","v":4413,"vw":8.40417},{"c":8.425,"h":8.425,"l":8.425,"n":2,"o":8.425,"t":"2026-10-20T15:20:00Z","v":143,"vw":8.425},{"c":8.44,"h":8.44,"l":8.425,"n":5,"o":8.44,"t":"2026-10-20T15:25:00Z","v":401,"vw":8.435},{"c":8.41,"h":8.41,"l":8.405,"n":41,"o":8.41,"t":"2026-10-20T15:30:00Z","v":1425,"vw":8.408889},{"c":8.415,"h":8.415,"l":8.415,"n":7,"o":8.415,"t":"2026-10-20T15:35:00Z","v":167,"vw":8.415},{"c":8.435,"h":8.435,"l":8.43,"n":23,"o":8.43,"t":"2026-10-20T15:40:00Z","v":998,"vw":8.431667},{"c":8.445,"h":8.445,"l":8.445,"n":3,"o":8.445,"t":"2026-10-20T15:45:00Z","v":200,"vw":8.445},{"c":8.445,"h":8.445,"l":8.445,"n":4,"o":8.445,"t":"2026-10-20T15:50:00Z","v":121,"vw":8.445},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-20T15:55:00Z","v":167,"vw":8.44},{"c":8.43,"h":8.44,"l":8.43,"n":35,"o":8.44,"t":"2026-10-20T16:00:00Z","v":1338,"vw":8.431087},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-20T16:05:00Z","v":178,"vw":8.43},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T16:10:00Z","v":100,"vw":8.44},{"c":8.445,"h":8.45,"l":8.44,"n":55,"o":8.44,"t":"2026-10-20T16:15:00Z","v":2279,"vw":8.442188},{"c":8.43,"h":8.445,"l":8.43,"n":30,"o":8.445,"t":"2026-10-20T16:20:00Z","v":1567,"vw":8.432406},{"c":8.4235,"h":8.4235,"l":8.4235,"n":9,"o":8.4235,"t":"2026-10-20T16:25:00Z","v":180,"vw":8.4235},{"c":8.43,"h":8.435,"l":8.43,"n":14,"o":8.435,"t":"2026-10-20T16:30:00Z","v":505,"vw":8.431667},{"c":8.45,"h":8.45,"l":8.44,"n":9,"o":8.44,"t":"2026-10-20T16:45:00Z","v":1115,"vw":8.448},{"c":8.445,"h":8.45,"l":8.445,"n":22,"o":8.45,"t":"2026-10-20T16:50:00Z","v":916,"vw":8.448},{"c":8.45,"h":8.45,"l":8.445,"n":18,"o":8.445,"t":"2026-10-20T16:55:00Z","v":486,"vw":8.4475},{"c":8.44,"h":8.45,"l":8.44,"n":38,"o":8.45,"t":"2026-10-20T17:05:00Z","v":2046,"vw":8.441661},{"c":8.46,"h":8.46,"l":8.46,"n":19,"o":8.46,"t":"2026-10-20T17:10:00Z","v":750,"vw":8.46},{"c":8.455,"h":8.46,"l":8.455,"n":5,"o":8.46,"t":"2026-10-20T17:15:00Z","v":451,"vw":8.458889},{"c":8.455,"h":8.455,"l":8.455,"n":2,"o":8.455,"t":"2026-10-20T17:20:00Z","v":200,"vw":8.455},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-20T17:25:00Z","v":110,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-20T17:30:00Z","v":101,"vw":8.46},{"c":8.47,"h":8.47,"l":8.46,"n":9,"o":8.46,"t":"2026-10-20T17:35:00Z","v":321,"vw":8.465},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-20T17:40:00Z","v":100,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-20T17:55:00Z","v":182,"vw":8.46},{"c":8.4766,"h":8.4766,"l":8.47,"n":51,"o":8.47,"t":"2026-10-20T18:00:00Z","v":1535,"vw":8.4733},{"c":8.465,"h":8.465,"l":8.46,"n":7,"o":8.46,"t":"2026-10-20T18:05:00Z","v":486,"vw":8.461786},{"c":8.47,"h":8.47,"l":8.46,"n":38,"o":8.465,"t":"2026-10-20T18:10:00Z","v":771,"vw":8.464},{"c":8.465,"h":8.465,"l":8.465,"n":20,"o":8.465,"t":"2026-10-20T18:15:00Z","v":527,"vw":8.465},{"c":8.46,"h":8.465,"l":8.46,"n":36,"o":8.465,"t":"2026-10-20T18:20:00Z","v":1122,"vw":8.460625},{"c":8.46,"h":8.46,"l":8.46,"n":17,"o":8.46,"t":"2026-10-20T18:25:00Z","v":318,"vw":8.46},{"c":8.445,"h":8.46,"l":8.44,"n":104,"o":8.46,"t":"2026-10-20T18:30:00Z","v":3075,"vw":8.442774},{"c":8.445,"h":8.445,"l":8.445,"n":4,"o":8.445,"t":"2026-10-20T18:35:00Z","v":210,"vw":8.445},{"c":8.45,"h":8.45,"l":8.44,"n":11,"o":8.45,"t":"2026-10-20T18:40:00Z","v":852,"vw":8.448667},{"c":8.46,"h":8.47,"l":8.46,"n":27,"o":8.46,"t":"2026-10-20T18:45:00Z","v":1152,"vw":8.462},{"c":8.46,"h":8.46,"l":8.46,"n":8,"o":8.46,"t":"2026-10-20T18:50:00Z","v":367,"vw":8.46},{"c":8.46,"h":8.47,"l":8.46,"n":21,"o":8.46,"t":"2026-10-20T18:55:00Z","v":2293,"vw":8.466762},{"c":8.44,"h":8.47,"l":8.44,"n":58,"o":8.46,"t":"2026-10-20T19:00:00Z","v":2348,"vw":8.451376},{"c":8.45,"h":8.45,"l":8.445,"n":36,"o":8.45,"t":"2026-10-20T19:10:00Z","v":1965,"vw":8.44709},{"c":8.45,"h":8.46,"l":8.45,"n":8,"o":8.45,"t":"2026-10-20T19:15:00Z","v":358,"vw":8.453333},{"c":8.425,"h":8.46,"l":8.425,"n":62,"o":8.46,"t":"2026-10-20T19:20:00Z","v":4425,"vw":8.437696},{"c":8.43,"h":8.43,"l":8.42,"n":25,"o":8.425,"t":"2026-10-20T19:25:00Z","v":1665,"vw":8.425423},{"c":8.41,"h":8.42,"l":8.41,"n":63,"o":8.42,"t":"2026-10-20T19:30:00Z","v":3798,"vw":8.418762},{"c":8.385,"h":8.4,"l":8.38,"n":35,"o":8.4,"t":"2026-10-20T19:35:00Z","v":1742,"vw":8.3975},{"c":8.4,"h":8.4,"l":8.39,"n":39,"o":8.39,"t":"2026-10-20T19:40:00Z","v":2124,"vw":8.394375},{"c":8.41,"h":8.42,"l":8.4,"n":71,"o":8.4,"t":"2026-10-20T19:45:00Z","v":2533,"vw":8.414171},{"c":8.428,"h":8.428,"l":8.42,"n":23,"o":8.42,"t":"2026-10-20T19:50:00Z","v":1212,"vw":8.424},{"c":8.405,"h":8.44,"l":8.38,"n":506,"o":8.43,"t":"2026-10-20T19:55:00Z","v":28804,"vw":8.403896},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-20T20:00:00Z","v":19604,"vw":8.42},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T21:30:00Z","v":580,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T12:00:00Z","v":1000,"vw":8.5},{"c":8.38,"h":8.49,"l":8.38,"n":28,"o":8.49,"t":"2026-10-21T13:30:00Z","v":2275,"vw":8.470607},{"c":8.42,"h":8.42,"l":8.395,"n":15,"o":8.41,"t":"2026-10-21T13:35:00Z","v":1440,"vw":8.409583},{"c":8.45,"h":8.46,"l":8.42,"n":67,"o":8.43,"t":"2026-10-21T13:40:00Z","v":2688,"vw":8.442962},{"c":8.465,"h":8.47,"l":8.465,"n":2,"o":8.47,"t":"2026-10-21T13:45:00Z","v":942,"vw":8.4675},{"c":8.45,"h":8.45,"l":8.45,"n":62,"o":8.45,"t":"2026-10-21T13:50:00Z","v":701,"vw":8.45},{"c":8.44,"h":8.46,"l":8.44,"n":9,"o":8.46,"t":"2026-10-21T13:55:00Z","v":212,"vw":8.45},{"c":8.39,"h":8.42,"l":8.39,"n":10,"o":8.42,"t":"2026-10-21T14:00:00Z","v":562,"vw":8.402},{"c":8.35,"h":8.35,"l":8.35,"n":9,"o":8.35,"t":"2026-10-21T14:05:00Z","v":270,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-21T14:10:00Z","v":225,"vw":8.36},{"c":8.3875,"h":8.3875,"l":8.38,"n":33,"o":8.38,"t":"2026-10-21T14:15:00Z","v":648,"vw":8.384859},{"c":8.445,"h":8.445,"l":8.41,"n":154,"o":8.41,"t":"2026-10-21T14:20:00Z","v":2183,"vw":8.428756},{"c":8.485,"h":8.49,"l":8.45,"n":133,"o":8.45,"t":"2026-10-21T14:25:00Z","v":8155,"vw":8.480154},{"c":8.5,"h":8.5,"l":8.46,"n":121,"o":8.47,"t":"2026-10-21T14:30:00Z","v":10949,"vw":8.492121},{"c":8.475,"h":8.49,"l":8.47,"n":44,"o":8.48,"t":"2026-10-21T14:35:00Z","v":1319,"vw":8.476875},{"c":8.475,"h":8.475,"l":8.475,"n":3,"o":8.475,"t":"2026-10-21T14:45:00Z","v":138,"vw":8.475},{"c":8.485,"h":8.485,"l":8.4708,"n":15,"o":8.4708,"t":"2026-10-21T14:50:00Z","v":1045,"vw":8.478797},{"c":8.47,"h":8.48,"l":8.47,"n":17,"o":8.48,"t":"2026-10-21T15:00:00Z","v":812,"vw":8.474},{"c":8.5,"h":8.5,"l":8.47,"n":88,"o":8.47,"t":"2026-10-21T15:05:00Z","v":13785,"vw":8.481409},{"c":8.54,"h":8.55,"l":8.5,"n":118,"o":8.5,"t":"2026-10-21T15:10:00Z","v":20447,"vw":8.504064},{"c":8.54,"h":8.55,"l":8.53,"n":44,"o":8.54,"t":"2026-10-21T15:15:00Z","v":4116,"vw":8.542755},{"c":8.535,"h":8.535,"l":8.535,"n":8,"o":8.535,"t":"2026-10-21T15:20:00Z","v":148,"vw":8.535},{"c":8.555,"h":8.555,"l":8.555,"n":2,"o":8.555,"t":"2026-10-21T15:25:00Z","v":204,"vw":8.555},{"c":8.52,"h":8.58,"l":8.52,"n":92,"o":8.57,"t":"2026-10-21T15:30:00Z","v":4266,"vw":8.550992},{"c":8.51,"h":8.5299,"l":8.51,"n":31,"o":8.5299,"t":"2026-10-21T15:55:00Z","v":917,"vw":8.521617},{"c":8.51,"h":8.51,"l":8.51,"n":14,"o":8.51,"t":"2026-10-21T16:05:00Z","v":398,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-21T16:20:00Z","v":161,"vw":8.5},{"c":8.49,"h":8.5,"l":8.49,"n":42,"o":8.5,"t":"2026-10-21T16:25:00Z","v":992,"vw":8.498571},{"c":8.51,"h":8.51,"l":8.51,"n":41,"o":8.51,"t":"2026-10-21T16:30:00Z","v":1186,"vw":8.51},{"c":8.54,"h":8.54,"l":8.53,"n":62,"o":8.53,"t":"2026-10-21T16:35:00Z","v":895,"vw":8.536667},{"c":8.52,"h":8.52,"l":8.52,"n":6,"o":8.52,"t":"2026-10-21T16:40:00Z","v":402,"vw":8.52},{"c":8.5182,"h":8.5182,"l":8.51,"n":21,"o":8.51,"t":"2026-10-21T16:45:00Z","v":851,"vw":8.514467},{"c":8.52,"h":8.52,"l":8.5028,"n":33,"o":8.5028,"t":"2026-10-21T16:50:00Z","v":894,"vw":8.515324},{"c":8.515,"h":8.515,"l":8.515,"n":3,"o":8.515,"t":"2026-10-21T16:55:00Z","v":4938,"vw":8.515},{"c":8.52,"h":8.52,"l":8.5099,"n":54,"o":8.51,"t":"2026-10-21T17:05:00Z","v":3808,"vw":8.510579},{"c":8.51,"h":8.52,"l":8.51,"n":15,"o":8.52,"t":"2026-10-21T17:10:00Z","v":1004,"vw":8.51137},{"c":8.51,"h":8.51,"l":8.51,"n":22,"o":8.51,"t":"2026-10-21T17:15:00Z","v":437,"vw":8.51},{"c":8.51,"h":8.51,"l":8.5,"n":19,"o":8.5,"t":"2026-10-21T17:25:00Z","v":1319,"vw":8.502155},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-21T17:30:00Z","v":759,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":13,"o":8.5,"t":"2026-10-21T17:35:00Z","v":434,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":33,"o":8.51,"t":"2026-10-21T17:40:00Z","v":888,"vw":8.51},{"c":8.53,"h":8.53,"l":8.51,"n":28,"o":8.51,"t":"2026-10-21T17:45:00Z","v":2713,"vw":8.516214},{"c":8.53,"h":8.53,"l":8.53,"n":5,"o":8.53,"t":"2026-10-21T17:50:00Z","v":282,"vw":8.53},{"c":8.55,"h":8.55,"l":8.54,"n":34,"o":8.54,"t":"2026-10-21T17:55:00Z","v":1261,"vw":8.548333},{"c":8.55,"h":8.55,"l":8.55,"n":11,"o":8.55,"t":"2026-10-21T18:00:00Z","v":729,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-21T18:05:00Z","v":115,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":12,"o":8.55,"t":"2026-10-21T18:10:00Z","v":817,"vw":8.55},{"c":8.55,"h":8.56,"l":8.55,"n":36,"o":8.5584,"t":"2026-10-21T18:20:00Z","v":1661,"vw":8.555339},{"c":8.555,"h":8.555,"l":8.555,"n":4,"o":8.555,"t":"2026-10-21T18:30:00Z","v":518,"vw":8.555},{"c":8.58,"h":8.58,"l":8.5699,"n":17,"o":8.5699,"t":"2026-10-21T18:35:00Z","v":8243,"vw":8.570149},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-21T18:40:00Z","v":566,"vw":8.59},{"c":8.57,"h":8.58,"l":8.57,"n":43,"o":8.58,"t":"2026-10-21T18:45:00Z","v":1951,"vw":8.571054},{"c":8.565,"h":8.565,"l":8.565,"n":7,"o":8.565,"t":"2026-10-21T18:50:00Z","v":197,"vw":8.565},{"c":8.55,"h":8.56,"l":8.55,"n":48,"o":8.56,"t":"2026-10-21T18:55:00Z","v":1741,"vw":8.558409},{"c":8.52,"h":8.52,"l":8.51,"n":19,"o":8.51,"t":"2026-10-21T19:00:00Z","v":1035,"vw":8.518333},{"c":8.52,"h":8.52,"l":8.515,"n":35,"o":8.515,"t":"2026-10-21T19:05:00Z","v":1193,"vw":8.51901},{"c":8.51,"h":8.51,"l":8.51,"n":23,"o":8.51,"t":"2026-10-21T19:10:00Z","v":918,"vw":8.51},{"c":8.53,"h":8.53,"l":8.52,"n":26,"o":8.52,"t":"2026-10-21T19:15:00Z","v":741,"vw":8.526667},{"c":8.555,"h":8.5699,"l":8.55,"n":46,"o":8.55,"t":"2026-10-21T19:20:00Z","v":1427,"vw":8.553579},{"c":8.5611,"h":8.5611,"l":8.5611,"n":3,"o":8.5611,"t":"2026-10-21T19:25:00Z","v":128,"vw":8.5611},{"c":8.59,"h":8.59,"l":8.56,"n":55,"o":8.56,"t":"2026-10-21T19:30:00Z","v":1523,"vw":8.578572},{"c":8.595,"h":8.6,"l":8.595,"n":14,"o":8.6,"t":"2026-10-21T19:35:00Z","v":1105,"vw":8.596617},{"c":8.55,"h":8.6,"l":8.55,"n":143,"o":8.6,"t":"2026-10-21T19:40:00Z","v":6429,"vw":8.562698},{"c":8.56,"h":8.57,"l":8.56,"n":87,"o":8.56,"t":"2026-10-21T19:45:00Z","v":2891,"vw":8.562845},{"c":8.58,"h":8.58,"l":8.56,"n":144,"o":8.57,"t":"2026-10-21T19:50:00Z","v":6151,"vw":8.565101},{"c":8.545,"h":8.58,"l":8.535,"n":379,"o":8.58,"t":"2026-10-21T19:55:00Z","v":13799,"vw":8.555686},{"c":8.56,"h":8.56,"l":8.56,"n":13,"o":8.56,"t":"2026-10-21T20:00:00Z","v":20277,"vw":8.56},{"c":8.61,"h":8.61,"l":8.5,"n":43,"o":8.5,"t":"2026-10-22T13:30:00Z","v":2814,"vw":8.526584},{"c":8.5852,"h":8.63,"l":8.5852,"n":17,"o":8.63,"t":"2026-10-22T13:35:00Z","v":839,"vw":8.597939},{"c":8.61,"h":8.63,"l":8.61,"n":60,"o":8.61,"t":"2026-10-22T13:40:00Z","v":1357,"vw":8.61381},{"c":8.59,"h":8.6,"l":8.59,"n":23,"o":8.594,"t":"2026-10-22T13:45:00Z","v":931,"vw":8.596625},{"c":8.595,"h":8.61,"l":8.58,"n":26,"o":8.59,"t":"2026-10-22T13:50:00Z","v":2020,"vw":8.591905},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-22T13:55:00Z","v":802,"vw":8.6},{"c":8.64,"h":8.64,"l":8.62,"n":10,"o":8.62,"t":"2026-10-22T14:00:00Z","v":439,"vw":8.63},{"c":8.615,"h":8.615,"l":8.615,"n":8,"o":8.615,"t":"2026-10-22T14:05:00Z","v":249,"vw":8.615},{"c":8.61,"h":8.625,"l":8.61,"n":33,"o":8.615,"t":"2026-10-22T14:10:00Z","v":679,"vw":8.614},{"c":8.62,"h":8.62,"l":8.62,"n":9,"o":8.62,"t":"2026-10-22T14:15:00Z","v":153,"vw":8.62},{"c":8.62,"h":8.625,"l":8.61,"n":36,"o":8.625,"t":"2026-10-22T14:20:00Z","v":1694,"vw":8.619583},{"c":8.61,"h":8.62,"l":8.61,"n":16,"o":8.62,"t":"2026-10-22T14:30:00Z","v":537,"vw":8.6175},{"c":8.62,"h":8.62,"l":8.61,"n":22,"o":8.61,"t":"2026-10-22T14:35:00Z","v":553,"vw":8.61295},{"c":8.635,"h":8.64,"l":8.63,"n":29,"o":8.63,"t":"2026-10-22T14:40:00Z","v":1533,"vw":8.632776},{"c":8.665,"h":8.665,"l":8.66,"n":23,"o":8.66,"t":"2026-10-22T14:45:00Z","v":407,"vw":8.66263},{"c":8.675,"h":8.675,"l":8.675,"n":10,"o":8.675,"t":"2026-10-22T14:50:00Z","v":129,"vw":8.675},{"c":8.75,"h":8.75,"l":8.69,"n":72,"o":8.69,"t":"2026-10-22T14:55:00Z","v":5945,"vw":8.739666},{"c":8.79,"h":8.79,"l":8.76,"n":82,"o":8.76,"t":"2026-10-22T15:00:00Z","v":2566,"vw":8.772544},{"c":8.76,"h":8.79,"l":8.76,"n":32,"o":8.79,"t":"2026-10-22T15:05:00Z","v":1839,"vw":8.771},{"c":8.8,"h":8.8,"l":8.79,"n":110,"o":8.795,"t":"2026-10-22T15:15:00Z","v":3256,"vw":8.795229},{"c":8.805,"h":8.81,"l":8.8,"n":17,"o":8.8,"t":"2026-10-22T15:20:00Z","v":624,"vw":8.806042},{"c":8.82,"h":8.85,"l":8.82,"n":117,"o":8.82,"t":"2026-10-22T15:25:00Z","v":8613,"vw":8.830639},{"c":8.84,"h":8.84,"l":8.81,"n":89,"o":8.83,"t":"2026-10-22T15:30:00Z","v":2759,"vw":8.829167},{"c":8.79,"h":8.86,"l":8.79,"n":54,"o":8.86,"t":"2026-10-22T15:35:00Z","v":9080,"vw":8.803492},{"c":8.76,"h":8.8,"l":8.76,"n":41,"o":8.8,"t":"2026-10-22T15:40:00Z","v":2171,"vw":8.776843},{"c":8.765,"h":8.765,"l":8.765,"n":5,"o":8.765,"t":"2026-10-22T15:45:00Z","v":143,"vw":8.765},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-22T15:50:00Z","v":219,"vw":8.77},{"c":8.76,"h":8.77,"l":8.76,"n":19,"o":8.77,"t":"2026-10-22T15:55:00Z","v":744,"vw":8.763333},{"c":8.755,"h":8.755,"l":8.755,"n":6,"o":8.755,"t":"2026-10-22T16:05:00Z","v":194,"vw":8.755},{"c":8.745,"h":8.745,"l":8.745,"n":4,"o":8.745,"t":"2026-10-22T16:10:00Z","v":120,"vw":8.745},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-22T16:20:00Z","v":151,"vw":8.75},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-10-22T16:25:00Z","v":517,"vw":8.77},{"c":8.75,"h":8.765,"l":8.75,"n":26,"o":8.76,"t":"2026-10-22T16:35:00Z","v":768,"vw":8.75625},{"c":8.74,"h":8.745,"l":8.74,"n":16,"o":8.745,"t":"2026-10-22T16:40:00Z","v":347,"vw":8.7425},{"c":8.72,"h":8.735,"l":8.72,"n":12,"o":8.735,"t":"2026-10-22T16:45:00Z","v":370,"vw":8.725},{"c":8.735,"h":8.74,"l":8.735,"n":34,"o":8.737,"t":"2026-10-22T16:55:00Z","v":872,"vw":8.738},{"c":8.72,"h":8.72,"l":8.72,"n":22,"o":8.72,"t":"2026-10-22T17:00:00Z","v":621,"vw":8.72},{"c":8.73,"h":8.73,"l":8.72,"n":5,"o":8.72,"t":"2026-10-22T17:05:00Z","v":340,"vw":8.723333},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-22T17:10:00Z","v":100,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-22T17:15:00Z","v":140,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T17:20:00Z","v":112,"vw":8.72},{"c":8.73,"h":8.73,"l":8.66,"n":416,"o":8.71,"t":"2026-10-22T17:25:00Z","v":23399,"vw":8.689469},{"c":8.73,"h":8.74,"l":8.725,"n":45,"o":8.735,"t":"2026-10-22T17:30:00Z","v":1992,"vw":8.733087},{"c":8.75,"h":8.75,"l":8.74,"n":140,"o":8.74,"t":"2026-10-22T17:35:00Z","v":1727,"vw":8.740909},{"c":8.75,"h":8.75,"l":8.75,"n":12,"o":8.75,"t":"2026-10-22T17:40:00Z","v":312,"vw":8.75},{"c":8.72,"h":8.74,"l":8.72,"n":73,"o":8.74,"t":"2026-10-22T17:50:00Z","v":1537,"vw":8.728333},{"c":8.735,"h":8.74,"l":8.735,"n":16,"o":8.74,"t":"2026-10-22T17:55:00Z","v":507,"vw":8.738722},{"c":8.72,"h":8.74,"l":8.715,"n":35,"o":8.74,"t":"2026-10-22T18:00:00Z","v":2397,"vw":8.723095},{"c":8.72,"h":8.72,"l":8.72,"n":5,"o":8.72,"t":"2026-10-22T18:05:00Z","v":408,"vw":8.72},{"c":8.72,"h":8.73,"l":8.7102,"n":18,"o":8.7102,"t":"2026-10-22T18:10:00Z","v":1029,"vw":8.719161},{"c":8.71,"h":8.73,"l":8.71,"n":25,"o":8.73,"t":"2026-10-22T18:15:00Z","v":1248,"vw":8.721111},{"c":8.73,"h":8.73,"l":8.73,"n":20,"o":8.73,"t":"2026-10-22T18:20:00Z","v":210,"vw":8.73},{"c":8.72,"h":8.73,"l":8.72,"n":13,"o":8.73,"t":"2026-10-22T18:25:00Z","v":583,"vw":8.722},{"c":8.7,"h":8.71,"l":8.7,"n":18,"o":8.71,"t":"2026-10-22T18:30:00Z","v":766,"vw":8.705298},{"c":8.66,"h":8.695,"l":8.66,"n":43,"o":8.695,"t":"2026-10-22T18:35:00Z","v":3167,"vw":8.677409},{"c":8.67,"h":8.68,"l":8.67,"n":37,"o":8.68,"t":"2026-10-22T18:50:00Z","v":1055,"vw":8.676667},{"c":8.665,"h":8.67,"l":8.66,"n":26,"o":8.67,"t":"2026-10-22T18:55:00Z","v":834,"vw":8.665},{"c":8.655,"h":8.66,"l":8.655,"n":32,"o":8.66,"t":"2026-10-22T19:00:00Z","v":1149,"vw":8.65625},{"c":8.67,"h":8.67,"l":8.67,"n":17,"o":8.67,"t":"2026-10-22T19:05:00Z","v":498,"vw":8.67},{"c":8.68,"h":8.69,"l":8.67,"n":52,"o":8.68,"t":"2026-10-22T19:10:00Z","v":2359,"vw":8.676471},{"c":8.68,"h":8.68,"l":8.67,"n":8,"o":8.67,"t":"2026-10-22T19:15:00Z","v":417,"vw":8.673322},{"c":8.68,"h":8.68,"l":8.68,"n":11,"o":8.68,"t":"2026-10-22T19:20:00Z","v":240,"vw":8.68},{"c":8.69,"h":8.69,"l":8.68,"n":40,"o":8.68,"t":"2026-10-22T19:25:00Z","v":2565,"vw":8.68913},{"c":8.68,"h":8.69,"l":8.68,"n":34,"o":8.69,"t":"2026-10-22T19:30:00Z","v":817,"vw":8.686667},{"c":8.67,"h":8.675,"l":8.67,"n":53,"o":8.675,"t":"2026-10-22T19:35:00Z","v":2066,"vw":8.670833},{"c":8.67,"h":8.67,"l":8.665,"n":13,"o":8.665,"t":"2026-10-22T19:40:00Z","v":598,"vw":8.6675},{"c":8.69,"h":8.69,"l":8.67,"n":41,"o":8.67,"t":"2026-10-22T19:45:00Z","v":1669,"vw":8.683333},{"c":8.69,"h":8.705,"l":8.67,"n":157,"o":8.69,"t":"2026-10-22T19:50:00Z","v":12723,"vw":8.689292},{"c":8.68,"h":8.695,"l":8.68,"n":613,"o":8.69,"t":"2026-10-22T19:55:00Z","v":39646,"vw":8.689358},{"c":8.69,"h":8.69,"l":8.69,"n":18,"o":8.69,"t":"2026-10-22T20:00:00Z","v":18068,"vw":8.69}],"history":[{"c":12.12,"h":12.305,"l":11.97,"n":3667,"o":12.11,"t":"2024-10-21T04:00:00Z","v":270722,"vw":12.117039},{"c":12.18,"h":12.25,"l":11.97,"n":2757,"o":12.08,"t":"2024-10-22T04:00:00Z","v":106938,"vw":12.105145},{"c":11.88,"h":12.12,"l":11.8,"n":2841,"o":12.12,"t":"2024-10-23T04:00:00Z","v":108149,"vw":11.941416},{"c":11.91,"h":12.1,"l":11.83,"n":2576,"o":11.88,"t":"2024-10-24T04:00:00Z","v":121052,"vw":11.945209},{"c":11.95,"h":12.28,"l":11.87,"n":2480,"o":12,"t":"2024-10-25T04:00:00Z","v":120519,"vw":12.028579},{"c":12.01,"h":12.19,"l":12,"n":1807,"o":12.03,"t":"2024-10-28T04:00:00Z","v":79586,"vw":12.047762},{"c":12.33,"h":12.35,"l":11.92,"n":3096,"o":11.94,"t":"2024-10-29T04:00:00Z","v":131293,"vw":12.242669},{"c":12.42,"h":12.6,"l":12.26,"n":2090,"o":12.26,"t":"2024-10-30T04:00:00Z","v":86748,"vw":12.449703},{"c":12.64,"h":12.66,"l":12.37,"n":2854,"o":12.41,"t":"2024-10-31T04:00:00Z","v":152147,"vw":12.540496},{"c":13.18,"h":13.2,"l":12.685,"n":4787,"o":12.72,"t":"2024-11-01T04:00:00Z","v":282514,"vw":13.052931},{"c":13.54,"h":13.56,"l":13.12,"n":5117,"o":13.18,"t":"2024-11-04T05:00:00Z","v":260317,"vw":13.419064},{"c":14.01,"h":14.02,"l":13.42,"n":3916,"o":13.42,"t":"2024-11-05T05:00:00Z","v":211892,"vw":13.817756},{"c":14.7,"h":14.71,"l":14.02,"n":4617,"o":14.18,"t":"2024-11-06T05:00:00Z","v":303641,"vw":14.441898},{"c":15.55,"h":15.66,"l":14.75,"n":8062,"o":14.79,"t":"2024-11-07T05:00:00Z","v":455602,"vw":15.398814},{"c":18.94,"h":19.6,"l":16.565,"n":13803,"o":16.74,"t":"2024-11-08T05:00:00Z","v":927088,"vw":18.579514},{"c":15.41,"h":18.86,"l":14.39,"n":13056,"o":18.65,"t":"2024-11-11T05:00:00Z","v":961599,"vw":16.212935},{"c":14.69,"h":15.9,"l":14.57,"n":7000,"o":15.03,"t":"2024-11-12T05:00:00Z","v":321953,"vw":14.945393},{"c":14.8,"h":15.1099,"l":14.57,"n":4845,"o":14.81,"t":"2024-11-13T05:00:00Z","v":303799,"vw":14.802201},{"c":13.88,"h":14.81,"l":13.85,"n":3929,"o":14.81,"t":"2024-11-14T05:00:00Z","v":149142,"vw":14.176731},{"c":13.76,"h":13.96,"l":13.29,"n":4372,"o":13.91,"t":"2024-11-15T05:00:00Z","v":215439,"vw":13.612767},{"c":14.15,"h":14.6,"l":13.8,"n":5638,"o":13.81,"t":"2024-11-18T05:00:00Z","v":246701,"vw":14.303289},{"c":14.17,"h":14.24,"l":13.99,"n":2898,"o":13.99,"t":"2024-11-19T05:00:00Z","v":104630,"vw":14.123899},{"c":14.3,"h":14.55,"l":13.945,"n":3415,"o":14.15,"t":"2024-11-20T05:00:00Z","v":134427,"vw":14.272716},{"c":14.74,"h":14.96,"l":14.3,"n":3095,"o":14.31,"t":"2024-11-21T05:00:00Z","v":142493,"vw":14.718188},{"c":14.82,"h":15.1147,"l":14.67,"n":3598,"o":14.67,"t":"2024-11-22T05:00:00Z","v":157140,"vw":14.878601},{"c":15.12,"h":15.77,"l":14.86,"n":4888,"o":14.86,"t":"2024-11-25T05:00:00Z","v":249384,"vw":15.258025},{"c":14.81,"h":15.145,"l":14.8,"n":3983,"o":15.03,"t":"2024-11-26T05:00:00Z","v":121253,"vw":14.939197},{"c":14.99,"h":15.02,"l":14.64,"n":3148,"o":14.92,"t":"2024-11-27T05:00:00Z","v":115289,"vw":14.837945},{"c":14.66,"h":15.31,"l":14.66,"n":2057,"o":15.07,"t":"2024-11-29T05:00:00Z","v":100903,"vw":14.821249},{"c":15.34,"h":15.34,"l":14.31,"n":4133,"o":14.73,"t":"2024-12-02T05:00:00Z","v":264305,"vw":14.913431},{"c":15.24,"h":15.64,"l":14.96,"n":3908,"o":15.25,"t":"2024-12-03T05:00:00Z","v":177011,"vw":15.311679},{"c":15.01,"h":15.34,"l":14.94,"n":2222,"o":15.22,"t":"2024-12-04T05:00:00Z","v":94893,"vw":15.104424},{"c":15.03,"h":15.16,"l":14.77,"n":2141,"o":15,"t":"2024-12-05T05:00:00Z","v":72981,"vw":14.976283},{"c":15.22,"h":15.5,"l":15.03,"n":3006,"o":15.1,"t":"2024-12-06T05:00:00Z","v":97359,"vw":15.272319},{"c":16.63,"h":17.25,"l":15.94,"n":5001,"o":15.97,"t":"2024-12-09T05:00:00Z","v":284077,"vw":16.65194},{"c":16.25,"h":17.015,"l":16.2,"n":3312,"o":16.58,"t":"2024-12-10T05:00:00Z","v":173891,"vw":16.522808},{"c":16.73,"h":16.85,"l":16.22,"n":3287,"o":16.3,"t":"2024-12-11T05:00:00Z","v":114996,"vw":16.614822},{"c":15.97,"h":16.77,"l":15.91,"n":4944,"o":16.62,"t":"2024-12-12T05:00:00Z","v":197436,"vw":16.268091},{"c":18.46,"h":18.5962,"l":16.6401,"n":13365,"o":18,"t":"2024-12-13T05:00:00Z","v":929658,"vw":18.036102},{"c":17.63,"h":18.57,"l":17.245,"n":8034,"o":18.53,"t":"2024-12-16T05:00:00Z","v":565806,"vw":17.635798},{"c":17.26,"h":17.735,"l":17.06,"n":5569,"o":17.5,"t":"2024-12-17T05:00:00Z","v":249160,"vw":17.284516},{"c":15.9,"h":17.485,"l":15.495,"n":6285,"o":17.32,"t":"2024-12-18T05:00:00Z","v":288521,"vw":16.350408},{"c":16.09,"h":16.4379,"l":15.78,"n":4096,"o":16.05,"t":"2024-12-19T05:00:00Z","v":155524,"vw":16.090473},{"c":16.36,"h":16.65,"l":15.66,"n":4423,"o":15.84,"t":"2024-12-20T05:00:00Z","v":306170,"vw":16.382518},{"c":16.1,"h":16.38,"l":15.89,"n":5532,"o":16.24,"t":"2024-12-23T05:00:00Z","v":212754,"vw":16.098138},{"c":16.4,"h":16.49,"l":16.14,"n":1185,"o":16.2,"t":"2024-12-24T05:00:00Z","v":64734,"vw":16.372799},{"c":17.03,"h":17.21,"l":16.27,"n":3501,"o":16.27,"t":"2024-12-26T05:00:00Z","v":199065,"vw":16.981923},{"c":17.02,"h":17.24,"l":16.6,"n":3045,"o":16.95,"t":"2024-12-27T05:00:00Z","v":176619,"vw":16.893825},{"c":16.8,"h":17.03,"l":16.09,"n":4169,"o":16.83,"t":"2024-12-30T05:00:00Z","v":247246,"vw":16.739003},{"c":16.94,"h":17.1,"l":16.7001,"n":2610,"o":16.99,"t":"2024-12-31T05:00:00Z","v":100477,"vw":16.946295},{"c":16.89,"h":17.536,"l":16.65,"n":5116,"o":17.14,"t":"2025-01-02T05:00:00Z","v":234123,"vw":16.958373},{"c":16.99,"h":17.13,"l":16.795,"n":3032,"o":16.98,"t":"2025-01-03T05:00:00Z","v":134046,"vw":16.996138},{"c":17.21,"h":17.4703,"l":17.0803,"n":3054,"o":17.14,"t":"2025-01-06T05:00:00Z","v":104844,"vw":17.244557},{"c":15.01,"h":17.35,"l":14.33,"n":13130,"o":17.35,"t":"2025-01-07T05:00:00Z","v":856643,"vw":15.191281},{"c":15.57,"h":16,"l":14.93,"n":8852,"o":15.05,"t":"2025-01-08T05:00:00Z","v":506908,"vw":15.603811},{"c":15.22,"h":15.5,"l":14.85,"n":4527,"o":15.5,"t":"2025-01-10T05:00:00Z","v":251184,"vw":15.286948},{"c":15.05,"h":15.07,"l":14.58,"n":4117,"o":15,"t":"2025-01-13T05:00:00Z","v":184647,"vw":14.847805},{"c":15.25,"h":15.378,"l":14.31,"n":5548,"o":15.19,"t":"2025-01-14T05:00:00Z","v":272723,"vw":14.958694},{"c":16.67,"h":16.81,"l":15.28,"n":7576,"o":15.62,"t":"2025-01-15T05:00:00Z","v":694952,"vw":16.342366},{"c":16.81,"h":17.09,"l":16.66,"n":5794,"o":16.67,"t":"2025-01-16T05:00:00Z","v":521210,"vw":16.861077},{"c":16.77,"h":17.09,"l":16.62,"n":4296,"o":16.92,"t":"2025-01-17T05:00:00Z","v":202904,"vw":16.849767},{"c":16.96,"h":17.31,"l":16.7612,"n":4030,"o":17,"t":"2025-01-21T05:00:00Z","v":286191,"vw":16.975789},{"c":16.93,"h":17.26,"l":16.665,"n":3697,"o":16.99,"t":"2025-01-22T05:00:00Z","v":250889,"vw":16.973976},{"c":17.11,"h":17.35,"l":16.52,"n":4209,"o":16.75,"t":"2025-01-23T05:00:00Z","v":209454,"vw":17.000021},{"c":16.64,"h":17.4,"l":16.6,"n":4747,"o":17.11,"t":"2025-01-24T05:00:00Z","v":254215,"vw":16.931131},{"c":16.47,"h":16.97,"l":15.86,"n":6347,"o":16.43,"t":"2025-01-27T05:00:00Z","v":356371,"vw":16.369755},{"c":16.83,"h":17.21,"l":16.335,"n":4842,"o":16.62,"t":"2025-01-28T05:00:00Z","v":163937,"vw":16.800473},{"c":16.66,"h":16.94,"l":16.58,"n":3563,"o":16.82,"t":"2025-01-29T05:00:00Z","v":115308,"vw":16.718031},{"c":16.92,"h":17.52,"l":16.74,"n":3830,"o":16.8,"t":"2025-01-30T05:00:00Z","v":127057,"vw":17.10948},{"c":16.45,"h":17.18,"l":16.37,"n":3799,"o":16.95,"t":"2025-01-31T05:00:00Z","v":154815,"vw":16.646942},{"c":16.13,"h":16.36,"l":15.645,"n":4093,"o":15.96,"t":"2025-02-03T05:00:00Z","v":157223,"vw":16.042039},{"c":16.18,"h":16.48,"l":15.995,"n":3921,"o":16.16,"t":"2025-02-04T05:00:00Z","v":108880,"vw":16.230437},{"c":15.84,"h":16.17,"l":15.75,"n":2860,"o":16.15,"t":"2025-02-05T05:00:00Z","v":162683,"vw":15.940526},{"c":15.64,"h":16.09,"l":15.48,"n":4532,"o":15.92,"t":"2025-02-06T05:00:00Z","v":252125,"vw":15.720538},{"c":16.4,"h":16.578,"l":15.3,"n":4273,"o":15.74,"t":"2025-02-07T05:00:00Z","v":603163,"vw":15.573806},{"c":16.24,"h":16.6,"l":16.11,"n":3676,"o":16.6,"t":"2025-02-10T05:00:00Z","v":143530,"vw":16.333766},{"c":15.7,"h":16.2,"l":15.5573,"n":3400,"o":16.04,"t":"2025-02-11T05:00:00Z","v":277290,"vw":15.774405},{"c":15.31,"h":15.91,"l":15.25,"n":5873,"o":15.37,"t":"2025-02-12T05:00:00Z","v":419514,"vw":15.493643},{"c":15.6,"h":15.605,"l":15.15,"n":5003,"o":15.46,"t":"2025-02-13T05:00:00Z","v":258834,"vw":15.454935},{"c":15.9,"h":16.135,"l":15.6,"n":3807,"o":15.6,"t":"2025-02-14T05:00:00Z","v":232626,"vw":15.964394},{"c":15.04,"h":15.94,"l":14.64,"n":5683,"o":15.87,"t":"2025-02-18T05:00:00Z","v":392026,"vw":15.097288},{"c":15,"h":15.4,"l":14.8,"n":7757,"o":14.94,"t":"2025-02-19T05:00:00Z","v":492762,"vw":15.085845},{"c":14.61,"h":14.87,"l":14.24,"n":7028,"o":14.86,"t":"2025-02-20T05:00:00Z","v":462508,"vw":14.536521},{"c":14.37,"h":14.8,"l":14.14,"n":6704,"o":14.7,"t":"2025-02-21T05:00:00Z","v":525658,"vw":14.402708},{"c":14.62,"h":14.845,"l":14.07,"n":8315,"o":14.54,"t":"2025-02-24T05:00:00Z","v":674524,"vw":14.529777},{"c":15.42,"h":15.64,"l":14.49,"n":10774,"o":14.62,"t":"2025-02-25T05:00:00Z","v":735364,"vw":15.365217},{"c":15.64,"h":16.05,"l":15.42,"n":8970,"o":15.5,"t":"2025-02-26T05:00:00Z","v":626149,"vw":15.725523},{"c":14.45,"h":18.59,"l":14.4,"n":17203,"o":16.3,"t":"2025-02-27T05:00:00Z","v":1350017,"vw":15.755705},{"c":14.11,"h":14.34,"l":13.77,"n":8539,"o":14.31,"t":"2025-02-28T05:00:00Z","v":491638,"vw":14.10133},{"c":13.23,"h":14.155,"l":13.05,"n":10192,"o":14.13,"t":"2025-03-03T05:00:00Z","v":607620,"vw":13.339748},{"c":13.54,"h":13.78,"l":12.695,"n":9846,"o":12.94,"t":"2025-03-04T05:00:00Z","v":789636,"vw":13.360533},{"c":12.98,"h":13.66,"l":12.97,"n":6863,"o":13.48,"t":"2025-03-05T05:00:00Z","v":295347,"vw":13.284513},{"c":12.9,"h":13.255,"l":12.73,"n":7833,"o":12.85,"t":"2025-03-06T05:00:00Z","v":355505,"vw":13.008937},{"c":13.15,"h":13.43,"l":12.78,"n":10205,"o":12.78,"t":"2025-03-07T05:00:00Z","v":697997,"vw":13.185514},{"c":13.22,"h":13.32,"l":12.38,"n":10002,"o":12.88,"t":"2025-03-10T04:00:00Z","v":698345,"vw":13.026934},{"c":13.2,"h":13.5,"l":13.1,"n":7699,"o":13.24,"t":"2025-03-11T04:00:00Z","v":392856,"vw":13.244603},{"c":13.14,"h":13.5,"l":13.055,"n":7023,"o":13.42,"t":"2025-03-12T04:00:00Z","v":280546,"vw":13.261626},{"c":13.22,"h":13.3593,"l":13.065,"n":6050,"o":13.09,"t":"2025-03-13T04:00:00Z","v":269903,"vw":13.201658},{"c":13.67,"h":13.98,"l":13.3,"n":6823,"o":13.41,"t":"2025-03-14T04:00:00Z","v":323018,"vw":13.738332},{"c":13.46,"h":14,"l":13.32,"n":6099,"o":13.61,"t":"2025-03-17T04:00:00Z","v":279948,"vw":13.749298},{"c":13.65,"h":13.76,"l":13.42,"n":5479,"o":13.45,"t":"2025-03-18T04:00:00Z","v":206930,"vw":13.613624},{"c":13.7,"h":13.835,"l":13.5,"n":5936,"o":13.61,"t":"2025-03-19T04:00:00Z","v":274769,"vw":13.684834},{"c":13.54,"h":13.935,"l":13.495,"n":4832,"o":13.64,"t":"2025-03-20T04:00:00Z","v":199830,"vw":13.665339},{"c":13.38,"h":13.515,"l":13.19,"n":5195,"o":13.36,"t":"2025-03-21T04:00:00Z","v":256766,"vw":13.370803},{"c":13.61,"h":13.75,"l":13.5,"n":4430,"o":13.5,"t":"2025-03-24T04:00:00Z","v":178930,"vw":13.617712},{"c":13.44,"h":13.7,"l":13.43,"n":4408,"o":13.6,"t":"2025-03-25T04:00:00Z","v":190395,"vw":13.528634},{"c":13.51,"h":13.555,"l":13.33,"n":4016,"o":13.44,"t":"2025-03-26T04:00:00Z","v":146287,"vw":13.456053},{"c":13.76,"h":13.93,"l":13.35,"n":3926,"o":13.53,"t":"2025-03-27T04:00:00Z","v":196536,"vw":13.777962},{"c":13.7,"h":13.94,"l":13.435,"n":4918,"o":13.72,"t":"2025-03-28T04:00:00Z","v":221480,"vw":13.647023},{"c":13.63,"h":13.67,"l":13.39,"n":5628,"o":13.45,"t":"2025-03-31T04:00:00Z","v":255055,"vw":13.56581},{"c":13.66,"h":13.73,"l":13.265,"n":5038,"o":13.53,"t":"2025-04-01T04:00:00Z","v":233080,"vw":13.560203},{"c":13.97,"h":14.15,"l":13.393,"n":5531,"o":13.46,"t":"2025-04-02T04:00:00Z","v":258234,"vw":13.920261},{"c":13.25,"h":13.67,"l":12.99,"n":7576,"o":13.44,"t":"2025-04-03T04:00:00Z","v":399977,"vw":13.293487},{"c":12.92,"h":13.07,"l":12.45,"n":8515,"o":12.69,"t":"2025-04-04T04:00:00Z","v":579935,"vw":12.744566},{"c":11.57,"h":12.39,"l":11.26,"n":11838,"o":12.36,"t":"2025-04-07T04:00:00Z","v":859350,"vw":11.810444},{"c":11.81,"h":12.43,"l":11.66,"n":6147,"o":12.01,"t":"2025-04-08T04:00:00Z","v":349803,"vw":12.032622},{"c":13.08,"h":13.215,"l":11.5,"n":13150,"o":11.65,"t":"2025-04-09T04:00:00Z","v":1125298,"vw":12.513551},{"c":12.33,"h":12.97,"l":12.14,"n":6585,"o":12.79,"t":"2025-04-10T04:00:00Z","v":405437,"vw":12.446709},{"c":12.47,"h":12.62,"l":11.9678,"n":4478,"o":12.36,"t":"2025-04-11T04:00:00Z","v":256929,"vw":12.281132},{"c":12.75,"h":12.895,"l":12.47,"n":5833,"o":12.56,"t":"2025-04-14T04:00:00Z","v":244296,"vw":12.717677},{"c":13.01,"h":13.025,"l":12.7201,"n":4189,"o":12.73,"t":"2025-04-15T04:00:00Z","v":200455,"vw":12.907587},{"c":12.87,"h":13.145,"l":12.67,"n":4331,"o":12.89,"t":"2025-04-16T04:00:00Z","v":202066,"vw":12.917205},{"c":12.96,"h":13.06,"l":12.77,"n":4189,"o":12.89,"t":"2025-04-17T04:00:00Z","v":200878,"vw":12.935477},{"c":12.8,"h":12.93,"l":12.73,"n":4490,"o":12.8,"t":"2025-04-21T04:00:00Z","v":206246,"vw":12.823768},{"c":13.08,"h":13.26,"l":12.97,"n":4390,"o":12.98,"t":"2025-04-22T04:00:00Z","v":188961,"vw":13.074703},{"c":13.13,"h":13.72,"l":13.07,"n":5785,"o":13.47,"t":"2025-04-23T04:00:00Z","v":263060,"vw":13.28584},{"c":13.49,"h":13.49,"l":13.06,"n":3259,"o":13.15,"t":"2025-04-24T04:00:00Z","v":137765,"vw":13.380683},{"c":13.74,"h":13.74,"l":13.29,"n":4691,"o":13.41,"t":"2025-04-25T04:00:00Z","v":280440,"vw":13.572677},{"c":14,"h":14.05,"l":13.76,"n":5726,"o":13.8,"t":"2025-04-28T04:00:00Z","v":241309,"vw":13.89603},{"c":14.3,"h":14.38,"l":13.88,"n":4508,"o":14,"t":"2025-04-29T04:00:00Z","v":159263,"vw":14.204745},{"c":13.96,"h":14.19,"l":13.86,"n":4262,"o":14.11,"t":"2025-04-30T04:00:00Z","v":264820,"vw":14.003744},{"c":14,"h":14.165,"l":13.85,"n":3553,"o":14.03,"t":"2025-05-01T04:00:00Z","v":166380,"vw":14.005586},{"c":13.51,"h":14.228,"l":13.3,"n":6679,"o":14.14,"t":"2025-05-02T04:00:00Z","v":246091,"vw":13.659853},{"c":13.78,"h":13.94,"l":13.25,"n":4716,"o":13.45,"t":"2025-05-05T04:00:00Z","v":176651,"vw":13.779267},{"c":13.95,"h":13.96,"l":13.485,"n":4756,"o":13.68,"t":"2025-05-06T04:00:00Z","v":426055,"vw":13.879843},{"c":13.98,"h":14.135,"l":13.76,"n":4246,"o":13.95,"t":"2025-05-07T04:00:00Z","v":202556,"vw":13.963014},{"c":14.38,"h":14.5,"l":14.05,"n":4284,"o":14.1,"t":"2025-05-08T04:00:00Z","v":157988,"vw":14.351638},{"c":16.85,"h":17.05,"l":16.28,"n":36476,"o":16.32,"t":"2025-05-09T04:00:00Z","v":7548743,"vw":16.646014},{"c":16.88,"h":16.909,"l":16.53,"n":14633,"o":16.64,"t":"2025-05-12T04:00:00Z","v":1951760,"vw":16.71952},{"c":16.77,"h":16.9,"l":16.7325,"n":11256,"o":16.84,"t":"2025-05-13T04:00:00Z","v":1567183,"vw":16.794553},{"c":16.7,"h":16.78,"l":16.65,"n":7603,"o":16.65,"t":"2025-05-14T04:00:00Z","v":585086,"vw":16.707627},{"c":16.72,"h":16.73,"l":16.5,"n":6284,"o":16.7,"t":"2025-05-15T04:00:00Z","v":538531,"vw":16.64528},{"c":16.6,"h":16.8,"l":16.545,"n":6704,"o":16.62,"t":"2025-05-16T04:00:00Z","v":542233,"vw":16.618401},{"c":16.67,"h":16.69,"l":16.58,"n":5393,"o":16.6,"t":"2025-05-19T04:00:00Z","v":304630,"vw":16.659787},{"c":16.72,"h":16.74,"l":16.67,"n":4071,"o":16.67,"t":"2025-05-20T04:00:00Z","v":379484,"vw":16.705291},{"c":16.79,"h":16.96,"l":16.67,"n":4934,"o":16.67,"t":"2025-05-21T04:00:00Z","v":709109,"vw":16.807243},{"c":16.85,"h":16.9,"l":16.68,"n":3173,"o":16.68,"t":"2025-05-22T04:00:00Z","v":142369,"vw":16.831355},{"c":16.75,"h":16.87,"l":16.67,"n":3496,"o":16.67,"t":"2025-05-23T04:00:00Z","v":329792,"vw":16.791524},{"c":16.78,"h":16.9,"l":16.74,"n":3289,"o":16.9,"t":"2025-05-27T04:00:00Z","v":396694,"vw":16.793536},{"c":16.55,"h":16.82,"l":16.47,"n":6265,"o":16.8,"t":"2025-05-28T04:00:00Z","v":1003536,"vw":16.58159},{"c":16.74,"h":16.89,"l":16.49,"n":4475,"o":16.6,"t":"2025-05-29T04:00:00Z","v":433000,"vw":16.778141},{"c":16.6,"h":16.75,"l":16.575,"n":3827,"o":16.68,"t":"2025-05-30T04:00:00Z","v":298325,"vw":16.624124},{"c":16.77,"h":16.79,"l":16.54,"n":7148,"o":16.54,"t":"2025-06-02T04:00:00Z","v":340028,"vw":16.69668},{"c":16.72,"h":16.85,"l":16.71,"n":3028,"o":16.8,"t":"2025-06-03T04:00:00Z","v":178577,"vw":16.782568},{"c":16.68,"h":16.745,"l":16.65,"n":3761,"o":16.74,"t":"2025-06-04T04:00:00Z","v":258883,"vw":16.668587},{"c":16.71,"h":16.73,"l":16.66,"n":2564,"o":16.7,"t":"2025-06-05T04:00:00Z","v":190728,"vw":16.697774},{"c":16.75,"h":16.82,"l":16.72,"n":3152,"o":16.78,"t":"2025-06-06T04:00:00Z","v":205533,"vw":16.764343},{"c":16.68,"h":16.79,"l":16.68,"n":2748,"o":16.77,"t":"2025-06-09T04:00:00Z","v":153124,"vw":16.722875},{"c":16.73,"h":16.79,"l":16.64,"n":3688,"o":16.75,"t":"2025-06-10T04:00:00Z","v":223806,"vw":16.699235},{"c":16.72,"h":16.79,"l":16.7,"n":3201,"o":16.75,"t":"2025-06-11T04:00:00Z","v":167970,"vw":16.731337},{"c":16.77,"h":16.82,"l":16.61,"n":3659,"o":16.61,"t":"2025-06-12T04:00:00Z","v":229770,"vw":16.770776},{"c":16.72,"h":16.8,"l":16.6,"n":3746,"o":16.6,"t":"2025-06-13T04:00:00Z","v":261598,"vw":16.712498},{"c":16.74,"h":16.84,"l":16.69,"n":2917,"o":16.84,"t":"2025-06-16T04:00:00Z","v":130357,"vw":16.727302},{"c":16.68,"h":16.74,"l":16.66,"n":3615,"o":16.66,"t":"2025-06-17T04:00:00Z","v":332386,"vw":16.695468},{"c":16.81,"h":16.84,"l":16.68,"n":3622,"o":16.72,"t":"2025-06-18T04:00:00Z","v":393331,"vw":16.768539},{"c":16.67,"h":16.86,"l":16.6,"n":3664,"o":16.86,"t":"2025-06-20T04:00:00Z","v":377385,"vw":16.706391},{"c":16.75,"h":16.765,"l":16.6,"n":3282,"o":16.67,"t":"2025-06-23T04:00:00Z","v":325101,"vw":16.71413},{"c":16.78,"h":16.84,"l":16.74,"n":2559,"o":16.77,"t":"2025-06-24T04:00:00Z","v":279569,"vw":16.78761},{"c":16.83,"h":16.91,"l":16.79,"n":2728,"o":16.8,"t":"2025-06-25T04:00:00Z","v":114686,"vw":16.845628},{"c":16.79,"h":16.885,"l":16.765,"n":2396,"o":16.83,"t":"2025-06-26T04:00:00Z","v":149933,"vw":16.817066},{"c":16.76,"h":16.8,"l":16.745,"n":2563,"o":16.79,"t":"2025-06-27T04:00:00Z","v":143869,"vw":16.771826},{"c":16.76,"h":16.8,"l":16.705,"n":3433,"o":16.78,"t":"2025-06-30T04:00:00Z","v":309969,"vw":16.757988},{"c":16.73,"h":16.905,"l":16.68,"n":4384,"o":16.7,"t":"2025-07-01T04:00:00Z","v":238892,"vw":16.7754},{"c":16.8,"h":16.81,"l":16.7,"n":2529,"o":16.73,"t":"2025-07-02T04:00:00Z","v":104102,"vw":16.759841},{"c":16.78,"h":16.85,"l":16.71,"n":1745,"o":16.85,"t":"2025-07-03T04:00:00Z","v":70491,"vw":16.769241},{"c":16.9,"h":16.91,"l":16.75,"n":3629,"o":16.75,"t":"2025-07-07T04:00:00Z","v":116679,"vw":16.83907},{"c":16.76,"h":16.89,"l":16.75,"n":3002,"o":16.87,"t":"2025-07-08T04:00:00Z","v":213499,"vw":16.788713},{"c":16.85,"h":16.85,"l":16.75,"n":3192,"o":16.8,"t":"2025-07-09T04:00:00Z","v":172600,"vw":16.803808},{"c":16.94,"h":16.99,"l":16.82,"n":4555,"o":16.82,"t":"2025-07-10T04:00:00Z","v":419098,"vw":16.938786},{"c":16.84,"h":16.89,"l":16.815,"n":3011,"o":16.88,"t":"2025-07-11T04:00:00Z","v":143642,"vw":16.851587},{"c":17.1,"h":17.13,"l":16.9,"n":3559,"o":16.99,"t":"2025-07-14T04:00:00Z","v":229923,"vw":17.036272},{"c":17.17,"h":17.2,"l":17.0058,"n":3025,"o":17.11,"t":"2025-07-15T04:00:00Z","v":178041,"vw":17.121027},{"c":17.09,"h":17.23,"l":16.99,"n":3074,"o":17.17,"t":"2025-07-16T04:00:00Z","v":208247,"vw":17.085412},{"c":17.06,"h":17.095,"l":16.97,"n":2830,"o":17.05,"t":"2025-07-17T04:00:00Z","v":203191,"vw":17.054513},{"c":17.07,"h":17.1,"l":17.01,"n":3849,"o":17.1,"t":"2025-07-18T04:00:00Z","v":270898,"vw":17.060049},{"c":17.04,"h":17.1,"l":17.02,"n":2526,"o":17.1,"t":"2025-07-21T04:00:00Z","v":122601,"vw":17.049099},{"c":17.05,"h":17.08,"l":17.04,"n":3506,"o":17.08,"t":"2025-07-22T04:00:00Z","v":164232,"vw":17.05625},{"c":17.1,"h":17.12,"l":17,"n":3077,"o":17.07,"t":"2025-07-23T04:00:00Z","v":171507,"vw":17.070198},{"c":17.08,"h":17.14,"l":17.06,"n":2385,"o":17.06,"t":"2025-07-24T04:00:00Z","v":89297,"vw":17.088697},{"c":17.06,"h":17.1,"l":17.04,"n":2168,"o":17.04,"t":"2025-07-25T04:00:00Z","v":102644,"vw":17.064783},{"c":17.05,"h":17.1063,"l":17.03,"n":2595,"o":17.03,"t":"2025-07-28T04:00:00Z","v":152743,"vw":17.049382},{"c":17.05,"h":17.13,"l":17.03,"n":2627,"o":17.09,"t":"2025-07-29T04:00:00Z","v":126778,"vw":17.070427},{"c":17.04,"h":17.12,"l":17.03,"n":2603,"o":17.04,"t":"2025-07-30T04:00:00Z","v":97150,"vw":17.058216},{"c":17.08,"h":17.095,"l":17.03,"n":2847,"o":17.03,"t":"2025-07-31T04:00:00Z","v":204724,"vw":17.049235},{"c":17.03,"h":17.11,"l":17.02,"n":3832,"o":17.05,"t":"2025-08-01T04:00:00Z","v":254706,"vw":17.047939},{"c":17.04,"h":17.1,"l":17.02,"n":3549,"o":17.05,"t":"2025-08-04T04:00:00Z","v":207505,"vw":17.046489},{"c":17.05,"h":17.13,"l":17,"n":4392,"o":17.05,"t":"2025-08-05T04:00:00Z","v":225783,"vw":17.039743},{"c":17.02,"h":17.09,"l":17.01,"n":2852,"o":17.08,"t":"2025-08-06T04:00:00Z","v":124160,"vw":17.026026},{"c":17.02,"h":17.09,"l":17.01,"n":5240,"o":17.09,"t":"2025-08-07T04:00:00Z","v":225792,"vw":17.021638},{"c":17.04,"h":17.12,"l":17.04,"n":3897,"o":17.05,"t":"2025-08-08T04:00:00Z","v":159834,"vw":17.070097},{"c":17.06,"h":17.08,"l":16.956,"n":4950,"o":17.02,"t":"2025-08-11T04:00:00Z","v":382790,"vw":17.033316},{"c":17.03,"h":17.07,"l":17.02,"n":4992,"o":17.06,"t":"2025-08-12T04:00:00Z","v":415859,"vw":17.048198},{"c":17.18,"h":17.22,"l":17.03,"n":4601,"o":17.05,"t":"2025-08-13T04:00:00Z","v":300250,"vw":17.105462},{"c":17.25,"h":17.27,"l":17.08,"n":3792,"o":17.08,"t":"2025-08-14T04:00:00Z","v":230779,"vw":17.226865},{"c":17.29,"h":17.49,"l":17.18,"n":3932,"o":17.18,"t":"2025-08-15T04:00:00Z","v":210813,"vw":17.337888},{"c":17.27,"h":17.32,"l":17.24,"n":4272,"o":17.32,"t":"2025-08-18T04:00:00Z","v":134346,"vw":17.260388},{"c":17.32,"h":17.5,"l":17.185,"n":5298,"o":17.25,"t":"2025-08-19T04:00:00Z","v":283967,"vw":17.363479},{"c":17.34,"h":17.405,"l":17.25,"n":3480,"o":17.25,"t":"2025-08-20T04:00:00Z","v":201935,"vw":17.353912},{"c":17.37,"h":17.43,"l":17.345,"n":3600,"o":17.36,"t":"2025-08-21T04:00:00Z","v":182155,"vw":17.376792},{"c":17.38,"h":17.46,"l":17.25,"n":6110,"o":17.46,"t":"2025-08-22T04:00:00Z","v":280626,"vw":17.360609},{"c":17.41,"h":17.49,"l":17.25,"n":3644,"o":17.25,"t":"2025-08-25T04:00:00Z","v":187930,"vw":17.396237},{"c":17.63,"h":17.66,"l":17.3,"n":5107,"o":17.41,"t":"2025-08-26T04:00:00Z","v":378460,"vw":17.519771},{"c":17.39,"h":17.63,"l":17.305,"n":4163,"o":17.57,"t":"2025-08-27T04:00:00Z","v":213552,"vw":17.424438},{"c":17.4,"h":17.56,"l":17.37,"n":2935,"o":17.46,"t":"2025-08-28T04:00:00Z","v":108006,"vw":17.427189},{"c":17.52,"h":17.585,"l":17.41,"n":4011,"o":17.42,"t":"2025-08-29T04:00:00Z","v":247056,"vw":17.53124},{"c":17.66,"h":17.77,"l":17.5,"n":9851,"o":17.51,"t":"2025-09-02T04:00:00Z","v":1340514,"vw":17.580662},{"c":17.77,"h":17.97,"l":17.58,"n":4981,"o":17.58,"t":"2025-09-03T04:00:00Z","v":282209,"vw":17.811841},{"c":17.99,"h":18.07,"l":17.73,"n":9766,"o":17.76,"t":"2025-09-04T04:00:00Z","v":1356640,"vw":17.924068},{"c":18.18,"h":18.2,"l":18,"n":8542,"o":18.15,"t":"2025-09-05T04:00:00Z","v":660043,"vw":18.120221},{"c":18.21,"h":18.39,"l":18.19,"n":4642,"o":18.32,"t":"2025-09-08T04:00:00Z","v":305436,"vw":18.240571},{"c":17.56,"h":17.964,"l":17.445,"n":9841,"o":17.56,"t":"2025-09-09T04:00:00Z","v":967925,"vw":17.668202},{"c":17.17,"h":17.33,"l":17.05,"n":8109,"o":17.23,"t":"2025-09-10T04:00:00Z","v":713755,"vw":17.177125},{"c":17.39,"h":17.475,"l":17.16,"n":7594,"o":17.2,"t":"2025-09-11T04:00:00Z","v":673704,"vw":17.365594},{"c":17.36,"h":17.42,"l":17.32,"n":4658,"o":17.37,"t":"2025-09-12T04:00:00Z","v":340488,"vw":17.371707},{"c":17.4,"h":17.555,"l":17.245,"n":4018,"o":17.36,"t":"2025-09-15T04:00:00Z","v":293279,"vw":17.429824},{"c":17.52,"h":17.54,"l":17.42,"n":3834,"o":17.46,"t":"2025-09-16T04:00:00Z","v":221609,"vw":17.48173},{"c":17.59,"h":17.68,"l":17.4,"n":8353,"o":17.52,"t":"2025-09-17T04:00:00Z","v":1049333,"vw":17.500588},{"c":17.55,"h":17.67,"l":17.42,"n":5833,"o":17.58,"t":"2025-09-18T04:00:00Z","v":844383,"vw":17.514509},{"c":17.54,"h":17.59,"l":17.39,"n":5685,"o":17.52,"t":"2025-09-19T04:00:00Z","v":845508,"vw":17.50181},{"c":17.63,"h":17.63,"l":17.47,"n":3381,"o":17.57,"t":"2025-09-22T04:00:00Z","v":309656,"vw":17.568174},{"c":17.72,"h":17.76,"l":17.551,"n":6922,"o":17.66,"t":"2025-09-23T04:00:00Z","v":678254,"vw":17.692229},{"c":18.03,"h":18.085,"l":17.7,"n":4895,"o":17.73,"t":"2025-09-24T04:00:00Z","v":350960,"vw":17.982314},{"c":17.78,"h":18,"l":17.62,"n":3637,"o":17.93,"t":"2025-09-25T04:00:00Z","v":233138,"vw":17.796953},{"c":17.81,"h":17.875,"l":17.75,"n":2638,"o":17.75,"t":"2025-09-26T04:00:00Z","v":140392,"vw":17.821467},{"c":17.79,"h":17.83,"l":17.74,"n":3413,"o":17.75,"t":"2025-09-29T04:00:00Z","v":256813,"vw":17.784596},{"c":17.85,"h":17.87,"l":17.75,"n":3306,"o":17.78,"t":"2025-09-30T04:00:00Z","v":182542,"vw":17.814559},{"c":17.73,"h":17.92,"l":17.7114,"n":3189,"o":17.84,"t":"2025-10-01T04:00:00Z","v":174141,"vw":17.809281},{"c":17.43,"h":17.94,"l":17.37,"n":3754,"o":17.8,"t":"2025-10-02T04:00:00Z","v":249801,"vw":17.462502},{"c":17.25,"h":17.54,"l":17.108,"n":5414,"o":17.32,"t":"2025-10-03T04:00:00Z","v":459316,"vw":17.27803},{"c":17.06,"h":17.405,"l":16.7774,"n":5845,"o":17.25,"t":"2025-10-06T04:00:00Z","v":544997,"vw":17.032517},{"c":17.09,"h":17.32,"l":16.971,"n":3987,"o":17.04,"t":"2025-10-07T04:00:00Z","v":368788,"vw":17.10195},{"c":14.96,"h":16.49,"l":14.67,"n":29085,"o":15.5,"t":"2025-10-08T04:00:00Z","v":3353400,"vw":15.582689},{"c":14.69,"h":15.02,"l":14.34,"n":21071,"o":15.02,"t":"2025-10-09T04:00:00Z","v":2301300,"vw":14.615387},{"c":13.73,"h":14.5,"l":13.22,"n":20025,"o":14.43,"t":"2025-10-10T04:00:00Z","v":1596340,"vw":13.741384},{"c":13.245,"h":13.93,"l":13.0901,"n":14258,"o":13.93,"t":"2025-10-13T04:00:00Z","v":1043791,"vw":13.298749},{"c":13.87,"h":14.035,"l":13.45,"n":12367,"o":13.63,"t":"2025-10-14T04:00:00Z","v":991845,"vw":13.81871},{"c":13.39,"h":13.9786,"l":13.27,"n":11312,"o":13.88,"t":"2025-10-15T04:00:00Z","v":729622,"vw":13.422702},{"c":13.35,"h":13.86,"l":13.29,"n":11940,"o":13.86,"t":"2025-10-16T04:00:00Z","v":678015,"vw":13.447443},{"c":13.24,"h":13.35,"l":13.025,"n":7391,"o":13.32,"t":"2025-10-17T04:00:00Z","v":483547,"vw":13.181406},{"c":13.5,"h":13.54,"l":13.18,"n":5020,"o":13.25,"t":"2025-10-20T04:00:00Z","v":373229,"vw":13.385604},{"c":13.65,"h":13.728,"l":13.43,"n":3797,"o":13.5,"t":"2025-10-21T04:00:00Z","v":213459,"vw":13.627702},{"c":13.87,"h":13.94,"l":13.55,"n":4670,"o":13.65,"t":"2025-10-22T04:00:00Z","v":297764,"vw":13.749764},{"c":13.96,"h":14,"l":13.83,"n":6880,"o":13.87,"t":"2025-10-23T04:00:00Z","v":321477,"vw":13.935332},{"c":14.1,"h":14.15,"l":13.86,"n":6611,"o":14.09,"t":"2025-10-24T04:00:00Z","v":539072,"vw":14.026804},{"c":14.3,"h":14.355,"l":13.99,"n":5714,"o":14.15,"t":"2025-10-27T04:00:00Z","v":344174,"vw":14.253515},{"c":13.54,"h":14.325,"l":13.5,"n":7004,"o":14.27,"t":"2025-10-28T04:00:00Z","v":418143,"vw":13.739376},{"c":13.11,"h":13.75,"l":13.03,"n":5707,"o":13.54,"t":"2025-10-29T04:00:00Z","v":313145,"vw":13.207775},{"c":13.25,"h":13.29,"l":13.08,"n":5545,"o":13.08,"t":"2025-10-30T04:00:00Z","v":260000,"vw":13.220333},{"c":13.34,"h":13.38,"l":13.05,"n":6721,"o":13.25,"t":"2025-10-31T04:00:00Z","v":299403,"vw":13.290515},{"c":12.6,"h":13.38,"l":12.4201,"n":10956,"o":13.26,"t":"2025-11-03T05:00:00Z","v":629882,"vw":12.864874},{"c":12.63,"h":13.05,"l":12.581,"n":7020,"o":12.69,"t":"2025-11-04T05:00:00Z","v":360398,"vw":12.756755},{"c":12.73,"h":12.86,"l":12.63,"n":6651,"o":12.63,"t":"2025-11-05T05:00:00Z","v":321901,"vw":12.766319},{"c":12.49,"h":12.8225,"l":12.4,"n":8231,"o":12.73,"t":"2025-11-06T05:00:00Z","v":468513,"vw":12.523071},{"c":13.05,"h":13.725,"l":12.57,"n":12317,"o":13.725,"t":"2025-11-07T05:00:00Z","v":769248,"vw":13.075963},{"c":12.21,"h":12.99,"l":12.1,"n":10286,"o":12.9,"t":"2025-11-10T05:00:00Z","v":682119,"vw":12.3477},{"c":11.88,"h":12.205,"l":11.84,"n":8126,"o":12.15,"t":"2025-11-11T05:00:00Z","v":559858,"vw":11.940176},{"c":11.83,"h":12.11,"l":11.8,"n":6314,"o":11.92,"t":"2025-11-12T05:00:00Z","v":330424,"vw":11.913933},{"c":11.78,"h":11.945,"l":11.7077,"n":6805,"o":11.8,"t":"2025-11-13T05:00:00Z","v":376605,"vw":11.803843},{"c":11.71,"h":11.84,"l":11.505,"n":7577,"o":11.71,"t":"2025-11-14T05:00:00Z","v":461760,"vw":11.680238},{"c":11.4,"h":11.797,"l":11.28,"n":6787,"o":11.69,"t":"2025-11-17T05:00:00Z","v":413134,"vw":11.445403},{"c":11.11,"h":11.46,"l":11.1,"n":4600,"o":11.3,"t":"2025-11-18T05:00:00Z","v":270276,"vw":11.168594},{"c":10.96,"h":11.25,"l":10.935,"n":4584,"o":11.13,"t":"2025-11-19T05:00:00Z","v":194604,"vw":11.022279},{"c":10.77,"h":11.16,"l":10.68,"n":6789,"o":11,"t":"2025-11-20T05:00:00Z","v":471010,"vw":10.90458},{"c":11.17,"h":11.23,"l":10.7767,"n":5830,"o":10.88,"t":"2025-11-21T05:00:00Z","v":338025,"vw":11.125174},{"c":11.31,"h":11.35,"l":11,"n":5621,"o":11.17,"t":"2025-11-24T05:00:00Z","v":318030,"vw":11.224903},{"c":11.3,"h":11.44,"l":11.2,"n":5608,"o":11.31,"t":"2025-11-25T05:00:00Z","v":277072,"vw":11.32846},{"c":11.37,"h":11.73,"l":11.31,"n":5421,"o":11.31,"t":"2025-11-26T05:00:00Z","v":308003,"vw":11.522685},{"c":11.47,"h":11.55,"l":11.44,"n":1966,"o":11.44,"t":"2025-11-28T05:00:00Z","v":119967,"vw":11.482901},{"c":11.55,"h":11.8,"l":11.47,"n":5044,"o":11.47,"t":"2025-12-01T05:00:00Z","v":351276,"vw":11.618088},{"c":11.8,"h":11.85,"l":11.45,"n":4068,"o":11.56,"t":"2025-12-02T05:00:00Z","v":219245,"vw":11.714016},{"c":12.06,"h":12.13,"l":11.73,"n":4097,"o":11.8,"t":"2025-12-03T05:00:00Z","v":324792,"vw":11.996892},{"c":12.14,"h":12.19,"l":12,"n":3114,"o":12.06,"t":"2025-12-04T05:00:00Z","v":229791,"vw":12.133513},{"c":12.36,"h":12.45,"l":12.0879,"n":6520,"o":12.12,"t":"2025-12-05T05:00:00Z","v":437603,"vw":12.331415},{"c":12.17,"h":12.355,"l":12.035,"n":5460,"o":12.31,"t":"2025-12-08T05:00:00Z","v":293862,"vw":12.144455},{"c":12.21,"h":12.26,"l":12.0515,"n":5409,"o":12.15,"t":"2025-12-09T05:00:00Z","v":304958,"vw":12.16964},{"c":12.28,"h":12.41,"l":12.0795,"n":4680,"o":12.21,"t":"2025-12-10T05:00:00Z","v":290235,"vw":12.241705},{"c":12.51,"h":12.565,"l":12.26,"n":4545,"o":12.32,"t":"2025-12-11T05:00:00Z","v":252661,"vw":12.473282},{"c":12.22,"h":12.65,"l":12.18,"n":4115,"o":12.51,"t":"2025-12-12T05:00:00Z","v":244537,"vw":12.40774},{"c":11.94,"h":12.3,"l":11.89,"n":4307,"o":12.28,"t":"2025-12-15T05:00:00Z","v":178008,"vw":11.992127},{"c":11.59,"h":11.965,"l":11.48,"n":4970,"o":11.92,"t":"2025-12-16T05:00:00Z","v":245980,"vw":11.607271},{"c":11.46,"h":11.7799,"l":11.4,"n":4347,"o":11.62,"t":"2025-12-17T05:00:00Z","v":195734,"vw":11.505571},{"c":11.43,"h":11.74,"l":11.42,"n":5932,"o":11.51,"t":"2025-12-18T05:00:00Z","v":394032,"vw":11.496503},{"c":11.48,"h":11.555,"l":11.36,"n":3447,"o":11.49,"t":"2025-12-19T05:00:00Z","v":313723,"vw":11.475556},{"c":11.66,"h":11.66,"l":11.435,"n":4679,"o":11.52,"t":"2025-12-22T05:00:00Z","v":206094,"vw":11.559762},{"c":11.38,"h":11.68,"l":11.29,"n":4075,"o":11.61,"t":"2025-12-23T05:00:00Z","v":223867,"vw":11.420385},{"c":11.48,"h":11.575,"l":11.28,"n":2090,"o":11.38,"t":"2025-12-24T05:00:00Z","v":109969,"vw":11.43764},{"c":11.51,"h":11.61,"l":11.45,"n":4245,"o":11.5,"t":"2025-12-26T05:00:00Z","v":241034,"vw":11.507512},{"c":11.71,"h":11.7999,"l":11.43,"n":4293,"o":11.43,"t":"2025-12-29T05:00:00Z","v":269306,"vw":11.67104},{"c":11.74,"h":11.8287,"l":11.585,"n":3323,"o":11.66,"t":"2025-12-30T05:00:00Z","v":197561,"vw":11.749504},{"c":11.79,"h":11.89,"l":11.64,"n":5546,"o":11.72,"t":"2025-12-31T05:00:00Z","v":390275,"vw":11.737739},{"c":11.42,"h":11.83,"l":11.38,"n":5858,"o":11.81,"t":"2026-01-02T05:00:00Z","v":354981,"vw":11.49708},{"c":11.61,"h":11.72,"l":11.38,"n":4687,"o":11.38,"t":"2026-01-05T05:00:00Z","v":268607,"vw":11.60388},{"c":11.87,"h":11.9,"l":11.46,"n":5495,"o":11.58,"t":"2026-01-06T05:00:00Z","v":294900,"vw":11.717059},{"c":11.73,"h":11.89,"l":11.57,"n":3075,"o":11.87,"t":"2026-01-07T05:00:00Z","v":113196,"vw":11.735108},{"c":11.86,"h":11.88,"l":11.67,"n":3230,"o":11.68,"t":"2026-01-08T05:00:00Z","v":160781,"vw":11.810434},{"c":11.87,"h":11.98,"l":11.64,"n":3502,"o":11.86,"t":"2026-01-09T05:00:00Z","v":164279,"vw":11.865752},{"c":11.53,"h":11.89,"l":11.49,"n":7211,"o":11.88,"t":"2026-01-12T05:00:00Z","v":312251,"vw":11.587477},{"c":11.48,"h":11.63,"l":11.39,"n":7030,"o":11.47,"t":"2026-01-13T05:00:00Z","v":411479,"vw":11.506739},{"c":11.6,"h":11.625,"l":11.18,"n":5218,"o":11.48,"t":"2026-01-14T05:00:00Z","v":275034,"vw":11.532889},{"c":11.65,"h":11.65,"l":11.4501,"n":5579,"o":11.6,"t":"2026-01-15T05:00:00Z","v":259300,"vw":11.602859},{"c":11.61,"h":11.69,"l":11.58,"n":4719,"o":11.58,"t":"2026-01-16T05:00:00Z","v":211604,"vw":11.618658},{"c":11.21,"h":11.56,"l":11.18,"n":6611,"o":11.47,"t":"2026-01-20T05:00:00Z","v":328745,"vw":11.302771},{"c":11.37,"h":11.46,"l":11.225,"n":4803,"o":11.29,"t":"2026-01-21T05:00:00Z","v":179488,"vw":11.364114},{"c":11.42,"h":11.66,"l":11.355,"n":4983,"o":11.42,"t":"2026-01-22T05:00:00Z","v":322168,"vw":11.496567},{"c":11.29,"h":11.455,"l":11.25,"n":3443,"o":11.39,"t":"2026-01-23T05:00:00Z","v":156264,"vw":11.316097},{"c":11.27,"h":11.3471,"l":11.05,"n":4921,"o":11.24,"t":"2026-01-26T05:00:00Z","v":189840,"vw":11.20238},{"c":10.92,"h":11.3399,"l":10.895,"n":5823,"o":11.2,"t":"2026-01-27T05:00:00Z","v":342707,"vw":10.984037},{"c":10.72,"h":11.03,"l":10.7,"n":3872,"o":10.99,"t":"2026-01-28T05:00:00Z","v":219044,"vw":10.804507},{"c":10.78,"h":10.83,"l":10.58,"n":6994,"o":10.8,"t":"2026-01-29T05:00:00Z","v":458752,"vw":10.74963},{"c":10.8,"h":10.89,"l":10.626,"n":5863,"o":10.78,"t":"2026-01-30T05:00:00Z","v":346623,"vw":10.773448},{"c":11.11,"h":11.255,"l":10.7827,"n":5663,"o":10.8,"t":"2026-02-02T05:00:00Z","v":428925,"vw":10.994455},{"c":10.73,"h":11.27,"l":10.6,"n":16334,"o":11.15,"t":"2026-02-03T05:00:00Z","v":1225250,"vw":10.750987},{"c":10.85,"h":10.97,"l":10.51,"n":7866,"o":10.74,"t":"2026-02-04T05:00:00Z","v":453594,"vw":10.802152},{"c":10.56,"h":11.03,"l":10.545,"n":8839,"o":10.88,"t":"2026-02-05T05:00:00Z","v":540614,"vw":10.62902},{"c":10.68,"h":10.75,"l":10.54,"n":6115,"o":10.57,"t":"2026-02-06T05:00:00Z","v":380361,"vw":10.661108},{"c":10.57,"h":10.6,"l":10.3,"n":6498,"o":10.6,"t":"2026-02-09T05:00:00Z","v":335635,"vw":10.471073},{"c":10.68,"h":10.81,"l":10.53,"n":4773,"o":10.56,"t":"2026-02-10T05:00:00Z","v":238100,"vw":10.729178},{"c":10.2,"h":10.68,"l":10.16,"n":8353,"o":10.68,"t":"2026-02-11T05:00:00Z","v":402633,"vw":10.264733},{"c":9.75,"h":10.28,"l":9.55,"n":8077,"o":10.24,"t":"2026-02-12T05:00:00Z","v":384864,"vw":9.830284},{"c":10.02,"h":10.17,"l":9.8,"n":7362,"o":9.8,"t":"2026-02-13T05:00:00Z","v":322366,"vw":10.022517},{"c":10.25,"h":10.295,"l":10,"n":6333,"o":10.03,"t":"2026-02-17T05:00:00Z","v":451912,"vw":10.184505},{"c":10.41,"h":10.56,"l":10.17,"n":6365,"o":10.3,"t":"2026-02-18T05:00:00Z","v":335061,"vw":10.438427},{"c":10.37,"h":10.489,"l":10.22,"n":8890,"o":10.42,"t":"2026-02-19T05:00:00Z","v":470923,"vw":10.35507},{"c":10.72,"h":10.779,"l":10.31,"n":6905,"o":10.38,"t":"2026-02-20T05:00:00Z","v":379697,"vw":10.649607},{"c":10.31,"h":10.77,"l":10.28,"n":14959,"o":10.73,"t":"2026-02-23T05:00:00Z","v":1103293,"vw":10.442713},{"c":10.12,"h":10.71,"l":10.07,"n":9646,"o":10.31,"t":"2026-02-24T05:00:00Z","v":621223,"vw":10.294299},{"c":10.63,"h":10.66,"l":10,"n":12381,"o":10.18,"t":"2026-02-25T05:00:00Z","v":817051,"vw":10.502363},{"c":10.65,"h":11.1,"l":10.33,"n":30648,"o":10.63,"t":"2026-02-26T05:00:00Z","v":2507825,"vw":10.755651},{"c":10.62,"h":10.88,"l":10.41,"n":12952,"o":10.54,"t":"2026-02-27T05:00:00Z","v":1385075,"vw":10.635997},{"c":10.57,"h":10.86,"l":10.535,"n":12900,"o":10.62,"t":"2026-03-02T05:00:00Z","v":1024508,"vw":10.676798},{"c":10.92,"h":11.13,"l":10.39,"n":12216,"o":10.39,"t":"2026-03-03T05:00:00Z","v":921776,"vw":10.829161},{"c":11.25,"h":11.26,"l":10.79,"n":8977,"o":10.79,"t":"2026-03-04T05:00:00Z","v":789178,"vw":11.124594},{"c":11.395,"h":11.54,"l":11.15,"n":11575,"o":11.25,"t":"2026-03-05T05:00:00Z","v":826570,"vw":11.3675},{"c":10.92,"h":11.24,"l":10.74,"n":10341,"o":11.24,"t":"2026-03-06T05:00:00Z","v":974102,"vw":10.942174},{"c":10.6,"h":10.92,"l":10.43,"n":6743,"o":10.92,"t":"2026-03-09T04:00:00Z","v":506410,"vw":10.626605},{"c":10.23,"h":10.57,"l":10.16,"n":7901,"o":10.57,"t":"2026-03-10T04:00:00Z","v":546041,"vw":10.284502},{"c":10.68,"h":10.77,"l":10.0538,"n":8396,"o":10.23,"t":"2026-03-11T04:00:00Z","v":749419,"vw":10.498533},{"c":10.34,"h":10.83,"l":10.31,"n":5867,"o":10.53,"t":"2026-03-12T04:00:00Z","v":370151,"vw":10.525688},{"c":10.2,"h":10.61,"l":10.16,"n":7044,"o":10.33,"t":"2026-03-13T04:00:00Z","v":477619,"vw":10.265919},{"c":10.38,"h":10.6,"l":10.2,"n":6007,"o":10.23,"t":"2026-03-16T04:00:00Z","v":373592,"vw":10.443842},{"c":10.5,"h":10.77,"l":10.4,"n":6056,"o":10.4,"t":"2026-03-17T04:00:00Z","v":503197,"vw":10.549722},{"c":10.8,"h":11.01,"l":10.5,"n":8924,"o":10.51,"t":"2026-03-18T04:00:00Z","v":533080,"vw":10.806817},{"c":11,"h":11.02,"l":10.735,"n":9728,"o":10.8,"t":"2026-03-19T04:00:00Z","v":739716,"vw":10.882166},{"c":10.38,"h":10.91,"l":10.33,"n":12261,"o":10.86,"t":"2026-03-20T04:00:00Z","v":1143104,"vw":10.422798},{"c":11,"h":11,"l":10.385,"n":7404,"o":10.57,"t":"2026-03-23T04:00:00Z","v":582705,"vw":10.81403},{"c":10.37,"h":10.85,"l":10.14,"n":15214,"o":10.85,"t":"2026-03-24T04:00:00Z","v":1377450,"vw":10.396141},{"c":10.48,"h":10.791,"l":10.195,"n":8260,"o":10.64,"t":"2026-03-25T04:00:00Z","v":608531,"vw":10.442902},{"c":6.54,"h":6.96,"l":6.525,"n":17532,"o":6.96,"t":"2026-03-26T04:00:00Z","v":1407702,"vw":6.664555},{"c":6.46,"h":6.61,"l":6.2,"n":13841,"o":6.43,"t":"2026-03-27T04:00:00Z","v":1125153,"vw":6.453002},{"c":6.4,"h":6.56,"l":6.4,"n":9858,"o":6.44,"t":"2026-03-30T04:00:00Z","v":652684,"vw":6.46138},{"c":6.71,"h":6.72,"l":6.4,"n":11818,"o":6.5,"t":"2026-03-31T04:00:00Z","v":898848,"vw":6.640222},{"c":6.87,"h":6.9,"l":6.5,"n":13921,"o":6.71,"t":"2026-04-01T04:00:00Z","v":1001252,"vw":6.80449},{"c":6.94,"h":7.01,"l":6.69,"n":9075,"o":6.76,"t":"2026-04-02T04:00:00Z","v":433144,"vw":6.892787},{"c":6.72,"h":7.02,"l":6.72,"n":4342,"o":6.95,"t":"2026-04-06T04:00:00Z","v":301200,"vw":6.82035},{"c":6.67,"h":6.82,"l":6.61,"n":7701,"o":6.72,"t":"2026-04-07T04:00:00Z","v":496169,"vw":6.681434},{"c":6.65,"h":7.02,"l":6.63,"n":5726,"o":6.88,"t":"2026-04-08T04:00:00Z","v":299127,"vw":6.74212},{"c":6.57,"h":6.64,"l":6.47,"n":7357,"o":6.62,"t":"2026-04-09T04:00:00Z","v":427945,"vw":6.560864},{"c":6.47,"h":6.61,"l":6.39,"n":5485,"o":6.61,"t":"2026-04-10T04:00:00Z","v":270066,"vw":6.467426},{"c":6.82,"h":6.865,"l":6.47,"n":7289,"o":6.47,"t":"2026-04-13T04:00:00Z","v":596072,"vw":6.729699},{"c":6.78,"h":7.08,"l":6.76,"n":6511,"o":6.88,"t":"2026-04-14T04:00:00Z","v":503454,"vw":6.889818},{"c":7.02,"h":7.3498,"l":6.83,"n":11454,"o":6.85,"t":"2026-04-15T04:00:00Z","v":1182287,"vw":7.139555},{"c":7.35,"h":7.4,"l":6.985,"n":13044,"o":7.06,"t":"2026-04-16T04:00:00Z","v":1629790,"vw":7.219301},{"c":7.42,"h":7.54,"l":7.32,"n":5640,"o":7.49,"t":"2026-04-17T04:00:00Z","v":454230,"vw":7.429154},{"c":7.23,"h":7.4,"l":7.135,"n":8144,"o":7.29,"t":"2026-04-20T04:00:00Z","v":537409,"vw":7.218842},{"c":7.21,"h":7.3,"l":7.16,"n":6358,"o":7.23,"t":"2026-04-21T04:00:00Z","v":389283,"vw":7.235203},{"c":6.96,"h":7.32,"l":6.895,"n":6062,"o":7.25,"t":"2026-04-22T04:00:00Z","v":299881,"vw":7.022325},{"c":6.39,"h":6.93,"l":6.26,"n":7115,"o":6.91,"t":"2026-04-23T04:00:00Z","v":553991,"vw":6.473992},{"c":6.48,"h":6.53,"l":6.265,"n":5740,"o":6.43,"t":"2026-04-24T04:00:00Z","v":416914,"vw":6.39933},{"c":6.27,"h":6.5598,"l":6.27,"n":6344,"o":6.46,"t":"2026-04-27T04:00:00Z","v":350001,"vw":6.384837},{"c":6.33,"h":6.44,"l":6.295,"n":5627,"o":6.34,"t":"2026-04-28T04:00:00Z","v":272715,"vw":6.361029},{"c":6.31,"h":6.4099,"l":6.265,"n":4193,"o":6.33,"t":"2026-04-29T04:00:00Z","v":193535,"vw":6.308204},{"c":6.48,"h":6.505,"l":6.211,"n":5836,"o":6.32,"t":"2026-04-30T04:00:00Z","v":338324,"vw":6.393556},{"c":6.54,"h":6.67,"l":6.43,"n":6133,"o":6.52,"t":"2026-05-01T04:00:00Z","v":410474,"vw":6.506066},{"c":6.41,"h":6.68,"l":6.405,"n":4888,"o":6.52,"t":"2026-05-04T04:00:00Z","v":247738,"vw":6.499934},{"c":6.39,"h":6.605,"l":6.315,"n":7688,"o":6.42,"t":"2026-05-05T04:00:00Z","v":854539,"vw":6.419855},{"c":6.68,"h":6.8,"l":6.28,"n":16925,"o":6.48,"t":"2026-05-06T04:00:00Z","v":2473240,"vw":6.645244},{"c":6.37,"h":6.97,"l":5.89,"n":13300,"o":6.78,"t":"2026-05-07T04:00:00Z","v":1404556,"vw":6.316695},{"c":6.445,"h":6.515,"l":6.0575,"n":7520,"o":6.31,"t":"2026-05-08T04:00:00Z","v":733932,"vw":6.386872},{"c":5.85,"h":6.5778,"l":5.85,"n":10579,"o":6.4,"t":"2026-05-11T04:00:00Z","v":1162778,"vw":6.11165},{"c":5.82,"h":5.921,"l":5.75,"n":7602,"o":5.87,"t":"2026-05-12T04:00:00Z","v":780881,"vw":5.827752},{"c":5.54,"h":5.845,"l":5.52,"n":9053,"o":5.82,"t":"2026-05-13T04:00:00Z","v":714673,"vw":5.665017},{"c":5.515,"h":5.6,"l":5.415,"n":8393,"o":5.55,"t":"2026-05-14T04:00:00Z","v":527443,"vw":5.515353},{"c":5.49,"h":5.6098,"l":5.39,"n":8449,"o":5.5,"t":"2026-05-15T04:00:00Z","v":682779,"vw":5.486566},{"c":5.6,"h":5.665,"l":5.46,"n":6352,"o":5.5,"t":"2026-05-18T04:00:00Z","v":533505,"vw":5.597991},{"c":5.75,"h":5.92,"l":5.55,"n":9493,"o":5.62,"t":"2026-05-19T04:00:00Z","v":741482,"vw":5.791449},{"c":6.02,"h":6.095,"l":5.59,"n":7272,"o":5.73,"t":"2026-05-20T04:00:00Z","v":603749,"vw":5.962043},{"c":6.12,"h":6.18,"l":5.9297,"n":7583,"o":5.94,"t":"2026-05-21T04:00:00Z","v":702256,"vw":6.105948},{"c":6.16,"h":6.2801,"l":6.05,"n":8323,"o":6.08,"t":"2026-05-22T04:00:00Z","v":731089,"vw":6.176871},{"c":6.05,"h":6.23,"l":6.03,"n":5797,"o":6.16,"t":"2026-05-26T04:00:00Z","v":487489,"vw":6.086959},{"c":6.21,"h":6.345,"l":6.065,"n":6700,"o":6.09,"t":"2026-05-27T04:00:00Z","v":600539,"vw":6.246727},{"c":6.31,"h":6.33,"l":6.12,"n":6913,"o":6.15,"t":"2026-05-28T04:00:00Z","v":373464,"vw":6.237116},{"c":6.33,"h":6.3401,"l":6.215,"n":4933,"o":6.3,"t":"2026-05-29T04:00:00Z","v":323266,"vw":6.295606},{"c":6.6,"h":6.62,"l":6.3084,"n":5825,"o":6.33,"t":"2026-06-01T04:00:00Z","v":437955,"vw":6.560402},{"c":6.47,"h":6.54,"l":6.34,"n":4833,"o":6.54,"t":"2026-06-02T04:00:00Z","v":346073,"vw":6.454525},{"c":5.86,"h":6.43,"l":5.85,"n":6482,"o":6.42,"t":"2026-06-03T04:00:00Z","v":473790,"vw":5.990728},{"c":5.95,"h":6.025,"l":5.84,"n":5605,"o":5.95,"t":"2026-06-04T04:00:00Z","v":346100,"vw":5.939112},{"c":5.74,"h":5.97,"l":5.685,"n":5989,"o":5.95,"t":"2026-06-05T04:00:00Z","v":415311,"vw":5.788456},{"c":5.66,"h":5.7,"l":5.5107,"n":7607,"o":5.7,"t":"2026-06-08T04:00:00Z","v":637401,"vw":5.592809},{"c":5.72,"h":5.9,"l":5.64,"n":5041,"o":5.65,"t":"2026-06-09T04:00:00Z","v":391458,"vw":5.768942},{"c":5.53,"h":5.75,"l":5.52,"n":4182,"o":5.65,"t":"2026-06-10T04:00:00Z","v":419845,"vw":5.607126},{"c":5.57,"h":5.585,"l":5.37,"n":6575,"o":5.51,"t":"2026-06-11T04:00:00Z","v":467744,"vw":5.467421},{"c":5.48,"h":5.62,"l":5.42,"n":6071,"o":5.57,"t":"2026-06-12T04:00:00Z","v":409765,"vw":5.513183},{"c":5.38,"h":5.6849,"l":5.38,"n":4900,"o":5.59,"t":"2026-06-15T04:00:00Z","v":527840,"vw":5.446985},{"c":5.36,"h":5.545,"l":5.3,"n":7201,"o":5.4,"t":"2026-06-16T04:00:00Z","v":783255,"vw":5.377444},{"c":5.11,"h":5.44,"l":5.105,"n":7303,"o":5.36,"t":"2026-06-17T04:00:00Z","v":727321,"vw":5.237949},{"c":4.91,"h":5.13,"l":4.895,"n":7540,"o":5.13,"t":"2026-06-18T04:00:00Z","v":981365,"vw":4.962557},{"c":4.99,"h":5.085,"l":4.8,"n":6528,"o":4.87,"t":"2026-06-22T04:00:00Z","v":865685,"vw":4.959113},{"c":4.69,"h":5.07,"l":4.68,"n":9366,"o":4.99,"t":"2026-06-23T04:00:00Z","v":886700,"vw":4.819246},{"c":4.88,"h":4.96,"l":4.69,"n":5685,"o":4.69,"t":"2026-06-24T04:00:00Z","v":627118,"vw":4.857088},{"c":4.57,"h":4.96,"l":4.465,"n":10464,"o":4.88,"t":"2026-06-25T04:00:00Z","v":1259100,"vw":4.605411},{"c":4.73,"h":4.78,"l":4.52,"n":6145,"o":4.58,"t":"2026-06-26T04:00:00Z","v":601930,"vw":4.699719},{"c":4.79,"h":4.9,"l":4.74,"n":7198,"o":4.79,"t":"2026-06-29T04:00:00Z","v":596890,"vw":4.793776},{"c":4.68,"h":4.76,"l":4.525,"n":6264,"o":4.72,"t":"2026-06-30T04:00:00Z","v":730747,"vw":4.635626},{"c":5.03,"h":5.155,"l":4.72,"n":6855,"o":4.72,"t":"2026-07-01T04:00:00Z","v":720738,"vw":5.036541},{"c":5.03,"h":5.29,"l":5.005,"n":4992,"o":5.05,"t":"2026-07-02T04:00:00Z","v":342292,"vw":5.119895},{"c":5.18,"h":5.305,"l":4.99,"n":5874,"o":5.04,"t":"2026-07-06T04:00:00Z","v":444911,"vw":5.194829},{"c":5.19,"h":5.41,"l":5.175,"n":6031,"o":5.23,"t":"2026-07-07T04:00:00Z","v":380863,"vw":5.236656},{"c":5.18,"h":5.22,"l":5.01,"n":4748,"o":5.16,"t":"2026-07-08T04:00:00Z","v":398145,"vw":5.14387},{"c":5.27,"h":5.35,"l":5.125,"n":5616,"o":5.14,"t":"2026-07-09T04:00:00Z","v":379330,"vw":5.275769},{"c":5.41,"h":5.43,"l":5.26,"n":4607,"o":5.33,"t":"2026-07-10T04:00:00Z","v":336367,"vw":5.353957},{"c":5.62,"h":5.74,"l":5.52,"n":7035,"o":5.6,"t":"2026-07-13T04:00:00Z","v":798578,"vw":5.614012},{"c":5.8,"h":6.005,"l":5.5,"n":7571,"o":5.54,"t":"2026-07-14T04:00:00Z","v":917880,"vw":5.817973},{"c":5.97,"h":6.04,"l":5.81,"n":5415,"o":5.81,"t":"2026-07-15T04:00:00Z","v":513808,"vw":5.958155},{"c":5.97,"h":6.135,"l":5.92,"n":6548,"o":6.03,"t":"2026-07-16T04:00:00Z","v":593494,"vw":6.020999},{"c":5.83,"h":5.97,"l":5.705,"n":5781,"o":5.88,"t":"2026-07-17T04:00:00Z","v":345595,"vw":5.816061},{"c":5.82,"h":5.96,"l":5.66,"n":4466,"o":5.81,"t":"2026-07-20T04:00:00Z","v":329217,"vw":5.838549},{"c":5.84,"h":5.87,"l":5.7,"n":6186,"o":5.75,"t":"2026-07-21T04:00:00Z","v":461257,"vw":5.821872},{"c":5.85,"h":5.89,"l":5.55,"n":9834,"o":5.87,"t":"2026-07-22T04:00:00Z","v":1972691,"vw":5.685852},{"c":5.35,"h":5.75,"l":5.32,"n":15273,"o":5.75,"t":"2026-07-23T04:00:00Z","v":2044381,"vw":5.483095},{"c":5.52,"h":5.54,"l":5.355,"n":16152,"o":5.36,"t":"2026-07-24T04:00:00Z","v":1692123,"vw":5.449719},{"c":5.8,"h":6.135,"l":5.58,"n":14340,"o":5.64,"t":"2026-07-27T04:00:00Z","v":1931043,"vw":5.834122},{"c":6.2,"h":6.32,"l":5.9,"n":6864,"o":5.9,"t":"2026-07-28T04:00:00Z","v":436362,"vw":6.163404},{"c":6.49,"h":6.55,"l":6.22,"n":7387,"o":6.24,"t":"2026-07-29T04:00:00Z","v":545489,"vw":6.453974},{"c":5.915,"h":6.5208,"l":5.84,"n":19170,"o":6.42,"t":"2026-07-30T04:00:00Z","v":1720276,"vw":5.912111},{"c":6.07,"h":6.08,"l":5.835,"n":5793,"o":5.92,"t":"2026-07-31T04:00:00Z","v":437876,"vw":5.964246},{"c":6.36,"h":6.46,"l":6.135,"n":16102,"o":6.22,"t":"2026-08-03T04:00:00Z","v":1280360,"vw":6.339829},{"c":6.54,"h":6.54,"l":6.23,"n":7850,"o":6.28,"t":"2026-08-04T04:00:00Z","v":648666,"vw":6.458071},{"c":6.32,"h":6.6,"l":6.28,"n":7423,"o":6.54,"t":"2026-08-05T04:00:00Z","v":453618,"vw":6.3612},{"c":7.82,"h":8.225,"l":7.02,"n":32102,"o":7.04,"t":"2026-08-06T04:00:00Z","v":3168123,"vw":7.875672},{"c":7.3,"h":7.7875,"l":7.025,"n":15966,"o":7.71,"t":"2026-08-07T04:00:00Z","v":1271452,"vw":7.331298},{"c":7.1,"h":7.22,"l":6.95,"n":8784,"o":7.15,"t":"2026-08-10T04:00:00Z","v":572787,"vw":7.093565},{"c":6.9,"h":7.158,"l":6.885,"n":6394,"o":7.05,"t":"2026-08-11T04:00:00Z","v":346436,"vw":7.014633},{"c":6.92,"h":6.925,"l":6.57,"n":8173,"o":6.84,"t":"2026-08-12T04:00:00Z","v":501815,"vw":6.759335},{"c":7.27,"h":7.365,"l":6.96,"n":9981,"o":7.02,"t":"2026-08-13T04:00:00Z","v":886348,"vw":7.227668},{"c":7.5,"h":7.55,"l":7.29,"n":9379,"o":7.32,"t":"2026-08-14T04:00:00Z","v":627338,"vw":7.426946},{"c":7.19,"h":7.925,"l":7.105,"n":9564,"o":7.5,"t":"2026-08-17T04:00:00Z","v":541215,"vw":7.40207},{"c":7.38,"h":7.51,"l":7.165,"n":10034,"o":7.22,"t":"2026-08-18T04:00:00Z","v":725833,"vw":7.420466},{"c":8.08,"h":8.13,"l":7.38,"n":11664,"o":7.38,"t":"2026-08-19T04:00:00Z","v":746596,"vw":7.991759},{"c":7.76,"h":8.08,"l":7.68,"n":8138,"o":7.96,"t":"2026-08-20T04:00:00Z","v":425656,"vw":7.770049},{"c":8,"h":8.02,"l":7.72,"n":5983,"o":7.8,"t":"2026-08-21T04:00:00Z","v":453495,"vw":7.927099},{"c":7.83,"h":8.04,"l":7.815,"n":5021,"o":7.99,"t":"2026-08-24T04:00:00Z","v":246335,"vw":7.881169},{"c":7.96,"h":7.97,"l":7.72,"n":5107,"o":7.83,"t":"2026-08-25T04:00:00Z","v":190529,"vw":7.847769},{"c":7.75,"h":7.93,"l":7.7,"n":4596,"o":7.9,"t":"2026-08-26T04:00:00Z","v":245611,"vw":7.764972},{"c":8.21,"h":8.22,"l":7.7704,"n":5994,"o":7.78,"t":"2026-08-27T04:00:00Z","v":361271,"vw":8.022589},{"c":8.39,"h":8.43,"l":8.1,"n":9062,"o":8.15,"t":"2026-08-28T04:00:00Z","v":602855,"vw":8.322392},{"c":8.25,"h":8.43,"l":8.18,"n":7369,"o":8.3,"t":"2026-08-31T04:00:00Z","v":482362,"vw":8.268781},{"c":7.76,"h":8.22,"l":7.745,"n":4976,"o":8.1,"t":"2026-09-01T04:00:00Z","v":319642,"vw":7.91163},{"c":8.06,"h":8.125,"l":7.78,"n":9065,"o":7.78,"t":"2026-09-02T04:00:00Z","v":593969,"vw":8.035542},{"c":8.08,"h":8.2899,"l":7.91,"n":4785,"o":8.05,"t":"2026-09-03T04:00:00Z","v":326780,"vw":8.134451},{"c":7.91,"h":8.18,"l":7.805,"n":6446,"o":8.05,"t":"2026-09-04T04:00:00Z","v":447775,"vw":7.944364},{"c":7.65,"h":7.915,"l":7.545,"n":8322,"o":7.9,"t":"2026-09-08T04:00:00Z","v":351698,"vw":7.660953},{"c":7.57,"h":7.625,"l":7.46,"n":4911,"o":7.62,"t":"2026-09-09T04:00:00Z","v":241200,"vw":7.575691},{"c":7.64,"h":7.77,"l":7.48,"n":6251,"o":7.48,"t":"2026-09-10T04:00:00Z","v":364573,"vw":7.641157},{"c":8.14,"h":8.23,"l":7.655,"n":11159,"o":7.72,"t":"2026-09-11T04:00:00Z","v":718576,"vw":8.104091},{"c":8.24,"h":8.45,"l":8.12,"n":8599,"o":8.12,"t":"2026-09-14T04:00:00Z","v":408982,"vw":8.297029},{"c":8.27,"h":8.43,"l":8.115,"n":6291,"o":8.16,"t":"2026-09-15T04:00:00Z","v":385272,"vw":8.315659},{"c":8.165,"h":8.28,"l":8.08,"n":5594,"o":8.27,"t":"2026-09-16T04:00:00Z","v":288422,"vw":8.180354},{"c":8.14,"h":8.25,"l":8.02,"n":5382,"o":8.25,"t":"2026-09-17T04:00:00Z","v":279448,"vw":8.147877},{"c":8.12,"h":8.155,"l":7.845,"n":6632,"o":8.1,"t":"2026-09-18T04:00:00Z","v":1429912,"vw":8.097015},{"c":8.65,"h":8.66,"l":8.125,"n":10551,"o":8.16,"t":"2026-09-21T04:00:00Z","v":873969,"vw":8.512822},{"c":8.65,"h":8.8,"l":8.315,"n":11479,"o":8.69,"t":"2026-09-22T04:00:00Z","v":946532,"vw":8.614242},{"c":8.41,"h":8.63,"l":8.3,"n":4764,"o":8.63,"t":"2026-09-23T04:00:00Z","v":283026,"vw":8.409094},{"c":7.98,"h":8.45,"l":7.53,"n":10220,"o":8.39,"t":"2026-09-24T04:00:00Z","v":697818,"vw":7.950982},{"c":8.2,"h":8.21,"l":7.99,"n":4047,"o":8.01,"t":"2026-09-25T04:00:00Z","v":169332,"vw":8.141294},{"c":8.1,"h":8.17,"l":7.75,"n":5609,"o":8.03,"t":"2026-09-28T04:00:00Z","v":353154,"vw":8.040161},{"c":8.23,"h":8.38,"l":7.97,"n":9927,"o":8.1,"t":"2026-09-29T04:00:00Z","v":1050535,"vw":8.20813},{"c":7.83,"h":8.15,"l":7.8,"n":5298,"o":8.11,"t":"2026-09-30T04:00:00Z","v":446410,"vw":7.901069},{"c":8.26,"h":8.5,"l":8,"n":7558,"o":8,"t":"2026-10-01T04:00:00Z","v":438098,"vw":8.317521},{"c":8.06,"h":8.36,"l":7.99,"n":7951,"o":8.29,"t":"2026-10-02T04:00:00Z","v":399814,"vw":8.122964},{"c":8.08,"h":8.2593,"l":8.02,"n":3978,"o":8.08,"t":"2026-10-05T04:00:00Z","v":223742,"vw":8.130398},{"c":7.96,"h":8.1139,"l":7.95,"n":4057,"o":8.11,"t":"2026-10-06T04:00:00Z","v":151768,"vw":8.015785},{"c":7.89,"h":8.01,"l":7.87,"n":3463,"o":7.92,"t":"2026-10-07T04:00:00Z","v":201212,"vw":7.927426},{"c":8.01,"h":8.03,"l":7.83,"n":4253,"o":7.85,"t":"2026-10-08T04:00:00Z","v":365945,"vw":7.973707},{"c":8.14,"h":8.2,"l":8.0022,"n":3846,"o":8.04,"t":"2026-10-09T04:00:00Z","v":208040,"vw":8.142653},{"c":7.99,"h":8.2,"l":7.93,"n":2779,"o":8.13,"t":"2026-10-12T04:00:00Z","v":109027,"vw":8.008094},{"c":8.18,"h":8.275,"l":8.05,"n":3347,"o":8.05,"t":"2026-10-13T04:00:00Z","v":195399,"vw":8.168532},{"c":8.14,"h":8.21,"l":7.9701,"n":2902,"o":8.17,"t":"2026-10-14T04:00:00Z","v":173954,"vw":8.097234},{"c":8.52,"h":8.64,"l":8.15,"n":8522,"o":8.15,"t":"2026-10-15T04:00:00Z","v":709485,"vw":8.471097},{"c":8.22,"h":8.675,"l":8.16,"n":4861,"o":8.58,"t":"2026-10-16T04:00:00Z","v":218653,"vw":8.305533},{"c":8.22,"h":8.265,"l":8.06,"n":3042,"o":8.22,"t":"2026-10-19T04:00:00Z","v":115764,"vw":8.199437},{"c":8.42,"h":8.4766,"l":8.22,"n":2974,"o":8.22,"t":"2026-10-20T04:00:00Z","v":138971,"vw":8.408254},{"c":8.56,"h":8.6,"l":8.35,"n":3626,"o":8.49,"t":"2026-10-21T04:00:00Z","v":187996,"vw":8.521667},{"c":8.69,"h":8.86,"l":8.5,"n":4333,"o":8.5,"t":"2026-10-22T04:00:00Z","v":192771,"vw":8.707187}],"volatilityBars":[{"c":8.23,"h":8.41,"l":8.16,"n":301,"o":8.16,"t":"2026-09-21T13:30:00Z","v":68466,"vw":8.341511},{"c":8.15,"h":8.19,"l":8.15,"n":109,"o":8.17,"t":"2026-09-21T13:45:00Z","v":4249,"vw":8.171495},{"c":8.25,"h":8.355,"l":8.125,"n":612,"o":8.13,"t":"2026-09-21T14:00:00Z","v":81837,"vw":8.314374},{"c":8.3,"h":8.3,"l":8.24,"n":237,"o":8.25,"t":"2026-09-21T14:15:00Z","v":7126,"vw":8.264555},{"c":8.296,"h":8.315,"l":8.275,"n":381,"o":8.3,"t":"2026-09-21T14:30:00Z","v":23457,"vw":8.296796},{"c":8.34,"h":8.34,"l":8.3,"n":142,"o":8.3,"t":"2026-09-21T14:45:00Z","v":7167,"vw":8.323704},{"c":8.37,"h":8.38,"l":8.32,"n":315,"o":8.345,"t":"2026-09-21T15:00:00Z","v":26637,"vw":8.343331},{"c":8.335,"h":8.365,"l":8.31,"n":230,"o":8.365,"t":"2026-09-21T15:15:00Z","v":10204,"vw":8.340234},{"c":8.45,"h":8.45,"l":8.33,"n":228,"o":8.33,"t":"2026-09-21T15:30:00Z","v":9943,"vw":8.390089},{"c":8.49,"h":8.53,"l":8.458,"n":468,"o":8.46,"t":"2026-09-21T15:45:00Z","v":23540,"vw":8.497348},{"c":8.525,"h":8.545,"l":8.465,"n":486,"o":8.485,"t":"2026-09-21T16:00:00Z","v":27480,"vw":8.500696},{"c":8.435,"h":8.53,"l":8.435,"n":447,"o":8.525,"t":"2026-09-21T16:15:00Z","v":42728,"vw":8.475084},{"c":8.44,"h":8.455,"l":8.425,"n":279,"o":8.435,"t":"2026-09-21T16:30:00Z","v":14785,"vw":8.43832},{"c":8.43,"h":8.445,"l":8.42,"n":200,"o":8.435,"t":"2026-09-21T16:45:00Z","v":8900,"vw":8.436614},{"c":8.44,"h":8.44,"l":8.415,"n":114,"o":8.425,"t":"2026-09-21T17:00:00Z","v":6258,"vw":8.42312},{"c":8.44,"h":8.455,"l":8.44,"n":95,"o":8.44,"t":"2026-09-21T17:15:00Z","v":3865,"vw":8.447086},{"c":8.47,"h":8.47,"l":8.45,"n":184,"o":8.45,"t":"2026-09-21T17:30:00Z","v":7344,"vw":8.46132},{"c":8.49,"h":8.49,"l":8.46,"n":267,"o":8.48,"t":"2026-09-21T17:45:00Z","v":8364,"vw":8.475487},{"c":8.52,"h":8.545,"l":8.49,"n":254,"o":8.49,"t":"2026-09-21T18:00:00Z","v":12593,"vw":8.523838},{"c":8.52,"h":8.52,"l":8.495,"n":265,"o":8.52,"t":"2026-09-21T18:15:00Z","v":8389,"vw":8.505211},{"c":8.535,"h":8.54,"l":8.51,"n":192,"o":8.52,"t":"2026-09-21T18:30:00Z","v":9516,"vw":8.524381},{"c":8.565,"h":8.585,"l":8.535,"n":231,"o":8.535,"t":"2026-09-21T18:45:00Z","v":12788,"vw":8.558723},{"c":8.565,"h":8.585,"l":8.56,"n":122,"o":8.57,"t":"2026-09-21T19:00:00Z","v":8394,"vw":8.571198},{"c":8.55,"h":8.59,"l":8.55,"n":268,"o":8.565,"t":"2026-09-21T19:15:00Z","v":17597,"vw":8.566237},{"c":8.575,"h":8.59,"l":8.54,"n":597,"o":8.56,"t":"2026-09-21T19:30:00Z","v":42813,"vw":8.561088},{"c":8.66,"h":8.66,"l":8.54,"n":1927,"o":8.57,"t":"2026-09-21T19:45:00Z","v":224111,"vw":8.624169},{"c":8.51,"h":8.65,"l":8.51,"n":23,"o":8.65,"t":"2026-09-21T20:00:00Z","v":138715,"vw":8.649664},{"c":8.67,"h":8.67,"l":8.67,"n":10,"o":8.67,"t":"2026-09-21T20:15:00Z","v":3493,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-09-22T13:00:00Z","v":505,"vw":8.65},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-22T13:15:00Z","v":100,"vw":8.67},{"c":8.68,"h":8.76,"l":8.625,"n":264,"o":8.69,"t":"2026-09-22T13:30:00Z","v":20074,"vw":8.686558},{"c":8.67,"h":8.69,"l":8.63,"n":101,"o":8.69,"t":"2026-09-22T13:45:00Z","v":9355,"vw":8.653747},{"c":8.615,"h":8.705,"l":8.585,"n":432,"o":8.68,"t":"2026-09-22T14:00:00Z","v":26687,"vw":8.632577},{"c":8.43,"h":8.62,"l":8.39,"n":1039,"o":8.615,"t":"2026-09-22T14:15:00Z","v":105276,"vw":8.559223},{"c":8.37,"h":8.43,"l":8.34,"n":246,"o":8.43,"t":"2026-09-22T14:30:00Z","v":10290,"vw":8.390693},{"c":8.36,"h":8.39,"l":8.315,"n":167,"o":8.37,"t":"2026-09-22T14:45:00Z","v":8334,"vw":8.345901},{"c":8.43,"h":8.455,"l":8.365,"n":278,"o":8.365,"t":"2026-09-22T15:00:00Z","v":14366,"vw":8.426586},{"c":8.485,"h":8.485,"l":8.43,"n":241,"o":8.44,"t":"2026-09-22T15:15:00Z","v":11187,"vw":8.455266},{"c":8.45,"h":8.49,"l":8.43,"n":196,"o":8.485,"t":"2026-09-22T15:30:00Z","v":8506,"vw":8.46124},{"c":8.485,"h":8.485,"l":8.44,"n":229,"o":8.44,"t":"2026-09-22T15:45:00Z","v":8848,"vw":8.459246},{"c":8.47,"h":8.495,"l":8.455,"n":160,"o":8.485,"t":"2026-09-22T16:00:00Z","v":8854,"vw":8.470551},{"c":8.485,"h":8.485,"l":8.445,"n":180,"o":8.47,"t":"2026-09-22T16:15:00Z","v":8459,"vw":8.462653},{"c":8.475,"h":8.5,"l":8.475,"n":176,"o":8.49,"t":"2026-09-22T16:30:00Z","v":14464,"vw":8.483546},{"c":8.475,"h":8.5,"l":8.47,"n":202,"o":8.475,"t":"2026-09-22T16:45:00Z","v":10123,"vw":8.481949},{"c":8.46,"h":8.49,"l":8.44,"n":167,"o":8.479,"t":"2026-09-22T17:00:00Z","v":9856,"vw":8.466597},{"c":8.515,"h":8.55,"l":8.465,"n":286,"o":8.47,"t":"2026-09-22T17:15:00Z","v":15706,"vw":8.505119},{"c":8.57,"h":8.59,"l":8.5,"n":272,"o":8.515,"t":"2026-09-22T17:30:00Z","v":13765,"vw":8.545603},{"c":8.68,"h":8.685,"l":8.55,"n":1266,"o":8.57,"t":"2026-09-22T17:45:00Z","v":132693,"vw":8.600439},{"c":8.595,"h":8.7,"l":8.595,"n":491,"o":8.685,"t":"2026-09-22T18:00:00Z","v":38932,"vw":8.674702},{"c":8.69,"h":8.74,"l":8.545,"n":443,"o":8.59,"t":"2026-09-22T18:15:00Z","v":22944,"vw":8.636336},{"c":8.7,"h":8.705,"l":8.665,"n":329,"o":8.68,"t":"2026-09-22T18:30:00Z","v":17274,"vw":8.684395},{"c":8.735,"h":8.75,"l":8.6999,"n":427,"o":8.705,"t":"2026-09-22T18:45:00Z","v":23416,"vw":8.721374},{"c":8.7,"h":8.8,"l":8.7,"n":475,"o":8.74,"t":"2026-09-22T19:00:00Z","v":42214,"vw":8.758807},{"c":8.665,"h":8.7,"l":8.66,"n":398,"o":8.69,"t":"2026-09-22T19:15:00Z","v":26254,"vw":8.682545},{"c":8.66,"h":8.71,"l":8.64,"n":627,"o":8.67,"t":"2026-09-22T19:30:00Z","v":33910,"vw":8.675084},{"c":8.655,"h":8.685,"l":8.56,"n":2087,"o":8.66,"t":"2026-09-22T19:45:00Z","v":181172,"vw":8.636539},{"c":8.7,"h":8.7,"l":8.65,"n":17,"o":8.65,"t":"2026-09-22T20:00:00Z","v":118609,"vw":8.650247},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-22T21:00:00Z","v":100,"vw":8.75},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-22T22:00:00Z","v":100,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-09-23T13:15:00Z","v":605,"vw":8.67},{"c":8.57,"h":8.63,"l":8.49,"n":163,"o":8.63,"t":"2026-09-23T13:30:00Z","v":11486,"vw":8.545798},{"c":8.505,"h":8.54,"l":8.5,"n":70,"o":8.53,"t":"2026-09-23T13:45:00Z","v":6571,"vw":8.525728},{"c":8.43,"h":8.53,"l":8.41,"n":224,"o":8.46,"t":"2026-09-23T14:00:00Z","v":11771,"vw":8.477609},{"c":8.35,"h":8.435,"l":8.35,"n":104,"o":8.42,"t":"2026-09-23T14:15:00Z","v":3844,"vw":8.399623},{"c":8.39,"h":8.395,"l":8.34,"n":129,"o":8.37,"t":"2026-09-23T14:30:00Z","v":5919,"vw":8.363915},{"c":8.395,"h":8.405,"l":8.38,"n":122,"o":8.385,"t":"2026-09-23T14:45:00Z","v":4363,"vw":8.394808},{"c":8.44,"h":8.44,"l":8.4,"n":116,"o":8.4,"t":"2026-09-23T15:00:00Z","v":5487,"vw":8.418222},{"c":8.47,"h":8.5,"l":8.415,"n":168,"o":8.43,"t":"2026-09-23T15:15:00Z","v":11539,"vw":8.467527},{"c":8.466,"h":8.51,"l":8.46,"n":63,"o":8.47,"t":"2026-09-23T15:30:00Z","v":6163,"vw":8.482646},{"c":8.51,"h":8.51,"l":8.465,"n":67,"o":8.465,"t":"2026-09-23T15:45:00Z","v":2265,"vw":8.479027},{"c":8.505,"h":8.51,"l":8.48,"n":103,"o":8.505,"t":"2026-09-23T16:00:00Z","v":3659,"vw":8.493709},{"c":8.455,"h":8.5,"l":8.455,"n":51,"o":8.5,"t":"2026-09-23T16:15:00Z","v":1595,"vw":8.4735},{"c":8.46,"h":8.475,"l":8.46,"n":113,"o":8.46,"t":"2026-09-23T16:30:00Z","v":4219,"vw":8.463504},{"c":8.465,"h":8.47,"l":8.46,"n":27,"o":8.465,"t":"2026-09-23T16:45:00Z","v":817,"vw":8.465909},{"c":8.435,"h":8.46,"l":8.425,"n":97,"o":8.46,"t":"2026-09-23T17:00:00Z","v":4733,"vw":8.440128},{"c":8.43,"h":8.44,"l":8.415,"n":62,"o":8.44,"t":"2026-09-23T17:15:00Z","v":3263,"vw":8.425438},{"c":8.42,"h":8.43,"l":8.41,"n":151,"o":8.42,"t":"2026-09-23T17:30:00Z","v":6667,"vw":8.421875},{"c":8.46,"h":8.46,"l":8.43,"n":94,"o":8.43,"t":"2026-09-23T17:45:00Z","v":3153,"vw":8.440224},{"c":8.455,"h":8.46,"l":8.445,"n":85,"o":8.46,"t":"2026-09-23T18:00:00Z","v":3125,"vw":8.453968},{"c":8.43,"h":8.46,"l":8.43,"n":107,"o":8.455,"t":"2026-09-23T18:15:00Z","v":3770,"vw":8.441422},{"c":8.45,"h":8.45,"l":8.42,"n":108,"o":8.42,"t":"2026-09-23T18:30:00Z","v":4287,"vw":8.4322},{"c":8.44,"h":8.45,"l":8.435,"n":108,"o":8.44,"t":"2026-09-23T18:45:00Z","v":6538,"vw":8.440029},{"c":8.435,"h":8.44,"l":8.4201,"n":103,"o":8.44,"t":"2026-09-23T19:00:00Z","v":5803,"vw":8.426797},{"c":8.43,"h":8.4402,"l":8.43,"n":107,"o":8.44,"t":"2026-09-23T19:15:00Z","v":7072,"vw":8.43587},{"c":8.395,"h":8.44,"l":8.39,"n":289,"o":8.43,"t":"2026-09-23T19:30:00Z","v":19763,"vw":8.415719},{"c":8.4,"h":8.445,"l":8.3,"n":900,"o":8.4,"t":"2026-09-23T19:45:00Z","v":98789,"vw":8.354198},{"c":8.2908,"h":8.41,"l":8.2908,"n":16,"o":8.41,"t":"2026-09-23T20:00:00Z","v":20074,"vw":8.403853},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-09-23T21:15:00Z","v":219,"vw":8.35},{"c":8.36,"h":8.45,"l":8.32,"n":110,"o":8.39,"t":"2026-09-24T13:30:00Z","v":7245,"vw":8.362282},{"c":8.31,"h":8.37,"l":8.31,"n":50,"o":8.35,"t":"2026-09-24T13:45:00Z","v":1665,"vw":8.338},{"c":8.27,"h":8.34,"l":8.26,"n":318,"o":8.31,"t":"2026-09-24T14:00:00Z","v":14795,"vw":8.299043},{"c":8.295,"h":8.3,"l":8.255,"n":177,"o":8.265,"t":"2026-09-24T14:15:00Z","v":13437,"vw":8.271064},{"c":8.315,"h":8.33,"l":8.2915,"n":136,"o":8.295,"t":"2026-09-24T14:30:00Z","v":6217,"vw":8.315833},{"c":8.186,"h":8.31,"l":8.18,"n":303,"o":8.31,"t":"2026-09-24T14:45:00Z","v":26200,"vw":8.253003},{"c":8.165,"h":8.205,"l":8.165,"n":139,"o":8.185,"t":"2026-09-24T15:00:00Z","v":7101,"vw":8.182865},{"c":8.16,"h":8.1875,"l":8.155,"n":470,"o":8.16,"t":"2026-09-24T15:15:00Z","v":13820,"vw":8.166483},{"c":8.1413,"h":8.175,"l":8.1413,"n":242,"o":8.155,"t":"2026-09-24T15:30:00Z","v":5866,"vw":8.165644},{"c":8.14,"h":8.145,"l":8.14,"n":99,"o":8.145,"t":"2026-09-24T15:45:00Z","v":4268,"vw":8.140515},{"c":8.135,"h":8.155,"l":8.1,"n":223,"o":8.13,"t":"2026-09-24T16:00:00Z","v":12218,"vw":8.128423},{"c":8.19,"h":8.19,"l":8.15,"n":396,"o":8.155,"t":"2026-09-24T16:15:00Z","v":19371,"vw":8.157487},{"c":8.15,"h":8.18,"l":8.15,"n":78,"o":8.18,"t":"2026-09-24T16:30:00Z","v":3917,"vw":8.167767},{"c":8.135,"h":8.155,"l":8.135,"n":122,"o":8.14,"t":"2026-09-24T16:45:00Z","v":5391,"vw":8.146005},{"c":8.11,"h":8.13,"l":8.1,"n":82,"o":8.13,"t":"2026-09-24T17:00:00Z","v":6105,"vw":8.114974},{"c":8.145,"h":8.18,"l":8.11,"n":190,"o":8.12,"t":"2026-09-24T17:15:00Z","v":17467,"vw":8.140079},{"c":8.13,"h":8.14,"l":8.13,"n":68,"o":8.14,"t":"2026-09-24T17:30:00Z","v":6272,"vw":8.133178},{"c":8.14,"h":8.165,"l":8.105,"n":314,"o":8.13,"t":"2026-09-24T17:45:00Z","v":47490,"vw":8.123283},{"c":7.75,"h":8.13,"l":7.66,"n":2157,"o":8.13,"t":"2026-09-24T18:00:00Z","v":176510,"vw":7.898449},{"c":7.845,"h":7.86,"l":7.53,"n":1431,"o":7.76,"t":"2026-09-24T18:15:00Z","v":148588,"vw":7.678844},{"c":7.895,"h":7.91,"l":7.85,"n":187,"o":7.85,"t":"2026-09-24T18:30:00Z","v":12703,"vw":7.868477},{"c":7.975,"h":7.975,"l":7.895,"n":185,"o":7.895,"t":"2026-09-24T18:45:00Z","v":11790,"vw":7.936454},{"c":7.965,"h":8.005,"l":7.965,"n":146,"o":7.97,"t":"2026-09-24T19:00:00Z","v":8554,"vw":7.985639},{"c":7.985,"h":7.995,"l":7.95,"n":191,"o":7.965,"t":"2026-09-24T19:15:00Z","v":14328,"vw":7.970758},{"c":8,"h":8.015,"l":7.975,"n":255,"o":7.98,"t":"2026-09-24T19:30:00Z","v":10254,"vw":7.994576},{"c":7.965,"h":8.025,"l":7.94,"n":1127,"o":8,"t":"2026-09-24T19:45:00Z","v":54660,"vw":7.977358},{"c":7.98,"h":7.98,"l":7.98,"n":6,"o":7.98,"t":"2026-09-24T20:00:00Z","v":30783,"vw":7.98},{"c":8.03,"h":8.0531,"l":7.99,"n":53,"o":8.01,"t":"2026-09-25T13:30:00Z","v":3713,"vw":8.017916},{"c":8.11,"h":8.11,"l":8.05,"n":24,"o":8.05,"t":"2026-09-25T13:45:00Z","v":1458,"vw":8.077307},{"c":8.07,"h":8.105,"l":8.07,"n":115,"o":8.091,"t":"2026-09-25T14:00:00Z","v":4474,"vw":8.08581},{"c":8.11,"h":8.11,"l":8.08,"n":50,"o":8.08,"t":"2026-09-25T14:15:00Z","v":1904,"vw":8.087},{"c":8.1492,"h":8.15,"l":8.11,"n":103,"o":8.125,"t":"2026-09-25T14:30:00Z","v":4912,"vw":8.130854},{"c":8.19,"h":8.19,"l":8.15,"n":82,"o":8.15,"t":"2026-09-25T14:45:00Z","v":3252,"vw":8.159154},{"c":8.19,"h":8.19,"l":8.165,"n":102,"o":8.19,"t":"2026-09-25T15:00:00Z","v":4322,"vw":8.182157},{"c":8.18,"h":8.21,"l":8.18,"n":88,"o":8.18,"t":"2026-09-25T15:15:00Z","v":3153,"vw":8.1953},{"c":8.11,"h":8.165,"l":8.11,"n":41,"o":8.165,"t":"2026-09-25T15:30:00Z","v":1264,"vw":8.14164},{"c":8.135,"h":8.135,"l":8.09,"n":72,"o":8.09,"t":"2026-09-25T15:45:00Z","v":2268,"vw":8.117692},{"c":8.105,"h":8.15,"l":8.105,"n":68,"o":8.1408,"t":"2026-09-25T16:00:00Z","v":3188,"vw":8.1345},{"c":8.08,"h":8.1001,"l":8.08,"n":59,"o":8.1001,"t":"2026-09-25T16:15:00Z","v":1959,"vw":8.090311},{"c":8.11,"h":8.11,"l":8.08,"n":109,"o":8.08,"t":"2026-09-25T16:30:00Z","v":4437,"vw":8.096818},{"c":8.075,"h":8.1,"l":8.075,"n":34,"o":8.1,"t":"2026-09-25T16:45:00Z","v":898,"vw":8.08875},{"c":8.08,"h":8.08,"l":8.06,"n":84,"o":8.0714,"t":"2026-09-25T17:00:00Z","v":2947,"vw":8.066496},{"c":8.08,"h":8.08,"l":8.075,"n":33,"o":8.075,"t":"2026-09-25T17:15:00Z","v":1323,"vw":8.079491},{"c":8.08,"h":8.08,"l":8.08,"n":20,"o":8.08,"t":"2026-09-25T17:30:00Z","v":902,"vw":8.08},{"c":8.085,"h":8.085,"l":8.07,"n":90,"o":8.08,"t":"2026-09-25T17:45:00Z","v":3204,"vw":8.075973},{"c":8.075,"h":8.08,"l":8.075,"n":63,"o":8.08,"t":"2026-09-25T18:00:00Z","v":1982,"vw":8.078401},{"c":8.06,"h":8.07,"l":8.055,"n":64,"o":8.07,"t":"2026-09-25T18:15:00Z","v":2147,"vw":8.063138},{"c":8.07,"h":8.08,"l":8.065,"n":86,"o":8.07,"t":"2026-09-25T18:30:00Z","v":2839,"vw":8.074286},{"c":8.07,"h":8.07,"l":8.05,"n":83,"o":8.0611,"t":"2026-09-25T18:45:00Z","v":3851,"vw":8.059849},{"c":8.07,"h":8.075,"l":8.07,"n":75,"o":8.075,"t":"2026-09-25T19:00:00Z","v":3745,"vw":8.070209},{"c":8.16,"h":8.205,"l":8.065,"n":266,"o":8.07,"t":"2026-09-25T19:15:00Z","v":11728,"vw":8.135606},{"c":8.18,"h":8.19,"l":8.1,"n":414,"o":8.14,"t":"2026-09-25T19:30:00Z","v":22194,"vw":8.127994},{"c":8.185,"h":8.2,"l":8.145,"n":782,"o":8.175,"t":"2026-09-25T19:45:00Z","v":31251,"vw":8.16378},{"c":8.23,"h":8.23,"l":8.2,"n":13,"o":8.2,"t":"2026-09-25T20:00:00Z","v":24827,"vw":8.20115},{"c":8.3,"h":8.3,"l":8.2,"n":2,"o":8.2,"t":"2026-09-25T20:15:00Z","v":800,"vw":8.2375},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-25T20:45:00Z","v":1244,"vw":8.19},{"c":7.8,"h":8.17,"l":7.8,"n":148,"o":8.03,"t":"2026-09-28T13:30:00Z","v":17046,"vw":7.927838},{"c":7.75,"h":7.87,"l":7.75,"n":139,"o":7.8,"t":"2026-09-28T13:45:00Z","v":6507,"vw":7.819544},{"c":7.91,"h":7.91,"l":7.77,"n":128,"o":7.79,"t":"2026-09-28T14:00:00Z","v":6397,"vw":7.82489},{"c":7.92,"h":7.92,"l":7.89,"n":101,"o":7.91,"t":"2026-09-28T14:15:00Z","v":3359,"vw":7.896232},{"c":7.835,"h":7.91,"l":7.825,"n":130,"o":7.91,"t":"2026-09-28T14:30:00Z","v":4191,"vw":7.861102},{"c":7.83,"h":7.84,"l":7.815,"n":202,"o":7.82,"t":"2026-09-28T14:45:00Z","v":6964,"vw":7.82633},{"c":7.83,"h":7.83,"l":7.8,"n":100,"o":7.81,"t":"2026-09-28T15:00:00Z","v":3709,"vw":7.814804},{"c":7.81,"h":7.84,"l":7.8,"n":137,"o":7.84,"t":"2026-09-28T15:15:00Z","v":2857,"vw":7.820504},{"c":7.83,"h":7.86,"l":7.815,"n":102,"o":7.815,"t":"2026-09-28T15:30:00Z","v":3263,"vw":7.836358},{"c":8.02,"h":8.02,"l":7.82,"n":171,"o":7.82,"t":"2026-09-28T15:45:00Z","v":6664,"vw":7.915952},{"c":7.995,"h":8.01,"l":7.995,"n":74,"o":8.01,"t":"2026-09-28T16:00:00Z","v":2257,"vw":8.002393},{"c":8.06,"h":8.07,"l":7.995,"n":271,"o":7.995,"t":"2026-09-28T16:15:00Z","v":12121,"vw":8.052356},{"c":8.03,"h":8.06,"l":8.03,"n":48,"o":8.05,"t":"2026-09-28T16:30:00Z","v":1208,"vw":8.046},{"c":8.01,"h":8.05,"l":8.01,"n":89,"o":8.05,"t":"2026-09-28T16:45:00Z","v":2976,"vw":8.025651},{"c":8.1,"h":8.1,"l":8.01,"n":206,"o":8.015,"t":"2026-09-28T17:00:00Z","v":9710,"vw":8.068647},{"c":8.08,"h":8.11,"l":8.07,"n":45,"o":8.11,"t":"2026-09-28T17:15:00Z","v":1815,"vw":8.084498},{"c":8.1,"h":8.1,"l":8.07,"n":89,"o":8.09,"t":"2026-09-28T17:30:00Z","v":2047,"vw":8.082919},{"c":8.06,"h":8.09,"l":8.06,"n":137,"o":8.09,"t":"2026-09-28T17:45:00Z","v":4841,"vw":8.068908},{"c":8.06,"h":8.07,"l":8.06,"n":65,"o":8.0601,"t":"2026-09-28T18:00:00Z","v":2465,"vw":8.062974},{"c":8.07,"h":8.07,"l":8.035,"n":130,"o":8.06,"t":"2026-09-28T18:15:00Z","v":28552,"vw":8.051571},{"c":8.06,"h":8.07,"l":8.06,"n":76,"o":8.07,"t":"2026-09-28T18:30:00Z","v":2964,"vw":8.063655},{"c":8.06,"h":8.07,"l":8.06,"n":49,"o":8.06,"t":"2026-09-28T18:45:00Z","v":2142,"vw":8.061436},{"c":8.06,"h":8.065,"l":8.04,"n":251,"o":8.06,"t":"2026-09-28T19:00:00Z","v":47401,"vw":8.050724},{"c":8.05,"h":8.07,"l":8.05,"n":54,"o":8.05,"t":"2026-09-28T19:15:00Z","v":1981,"vw":8.054983},{"c":8.05,"h":8.06,"l":8.05,"n":247,"o":8.06,"t":"2026-09-28T19:30:00Z","v":8482,"vw":8.05188},{"c":8.09,"h":8.11,"l":8.045,"n":1125,"o":8.05,"t":"2026-09-28T19:45:00Z","v":98540,"vw":8.076885},{"c":8.1,"h":8.1,"l":8.1,"n":15,"o":8.1,"t":"2026-09-28T20:00:00Z","v":49274,"vw":8.1},{"c":8.305,"h":8.325,"l":8.1,"n":249,"o":8.1,"t":"2026-09-29T13:30:00Z","v":24098,"vw":8.167012},{"c":8.31,"h":8.31,"l":8.27,"n":93,"o":8.3,"t":"2026-09-29T13:45:00Z","v":4671,"vw":8.294726},{"c":8.315,"h":8.38,"l":8.285,"n":228,"o":8.34,"t":"2026-09-29T14:00:00Z","v":11829,"vw":8.343122},{"c":8.325,"h":8.33,"l":8.295,"n":141,"o":8.31,"t":"2026-09-29T14:15:00Z","v":4837,"vw":8.30963},{"c":8.305,"h":8.3299,"l":8.305,"n":117,"o":8.3296,"t":"2026-09-29T14:30:00Z","v":5529,"vw":8.312882},{"c":8.26,"h":8.3,"l":8.185,"n":679,"o":8.3,"t":"2026-09-29T14:45:00Z","v":266302,"vw":8.241832},{"c":8.205,"h":8.255,"l":8.2,"n":305,"o":8.255,"t":"2026-09-29T15:00:00Z","v":23596,"vw":8.232132},{"c":8.24,"h":8.24,"l":8.2,"n":115,"o":8.21,"t":"2026-09-29T15:15:00Z","v":7401,"vw":8.222653},{"c":8.19,"h":8.2451,"l":8.12,"n":626,"o":8.245,"t":"2026-09-29T15:30:00Z","v":122813,"vw":8.158877},{"c":8.235,"h":8.26,"l":8.2,"n":289,"o":8.205,"t":"2026-09-29T15:45:00Z","v":23830,"vw":8.244537},{"c":8.195,"h":8.235,"l":8.18,"n":295,"o":8.23,"t":"2026-09-29T16:00:00Z","v":23358,"vw":8.221764},{"c":8.185,"h":8.21,"l":8.18,"n":150,"o":8.2,"t":"2026-09-29T16:15:00Z","v":6935,"vw":8.194893},{"c":8.16,"h":8.18,"l":8.16,"n":183,"o":8.18,"t":"2026-09-29T16:30:00Z","v":6628,"vw":8.171775},{"c":8.01,"h":8.155,"l":8.01,"n":325,"o":8.155,"t":"2026-09-29T16:45:00Z","v":68027,"vw":8.113221},{"c":7.99,"h":8.045,"l":7.97,"n":239,"o":8,"t":"2026-09-29T17:00:00Z","v":8496,"vw":8.000373},{"c":8,"h":8,"l":7.985,"n":158,"o":7.99,"t":"2026-09-29T17:15:00Z","v":5861,"vw":7.993646},{"c":8.11,"h":8.12,"l":7.97,"n":375,"o":7.99,"t":"2026-09-29T17:30:00Z","v":20564,"vw":8.055069},{"c":8.1,"h":8.115,"l":8.075,"n":198,"o":8.1,"t":"2026-09-29T17:45:00Z","v":8917,"vw":8.10011},{"c":8.11,"h":8.135,"l":8.08,"n":330,"o":8.12,"t":"2026-09-29T18:00:00Z","v":24210,"vw":8.124009},{"c":8.115,"h":8.155,"l":8.11,"n":214,"o":8.12,"t":"2026-09-29T18:15:00Z","v":9412,"vw":8.133922},{"c":8.17,"h":8.175,"l":8.11,"n":306,"o":8.115,"t":"2026-09-29T18:30:00Z","v":28809,"vw":8.141155},{"c":8.16,"h":8.17,"l":8.15,"n":220,"o":8.165,"t":"2026-09-29T18:45:00Z","v":11775,"vw":8.162744},{"c":8.17,"h":8.175,"l":8.155,"n":245,"o":8.17,"t":"2026-09-29T19:00:00Z","v":13494,"vw":8.170472},{"c":8.195,"h":8.2,"l":8.17,"n":172,"o":8.17,"t":"2026-09-29T19:15:00Z","v":9828,"vw":8.192333},{"c":8.255,"h":8.29,"l":8.19,"n":539,"o":8.195,"t":"2026-09-29T19:30:00Z","v":38393,"vw":8.269749},{"c":8.24,"h":8.275,"l":8.2,"n":1857,"o":8.255,"t":"2026-09-29T19:45:00Z","v":199477,"vw":8.236838},{"c":8.23,"h":8.23,"l":8.23,"n":13,"o":8.23,"t":"2026-09-29T20:00:00Z","v":41580,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-29T20:15:00Z","v":2757,"vw":8.23},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-30T11:00:00Z","v":1000,"vw":8.24},{"c":8.07,"h":8.15,"l":7.985,"n":130,"o":8.11,"t":"2026-09-30T13:30:00Z","v":10946,"vw":8.097964},{"c":8,"h":8.05,"l":8,"n":116,"o":8.03,"t":"2026-09-30T13:45:00Z","v":8755,"vw":8.017549},{"c":8.085,"h":8.12,"l":8.01,"n":126,"o":8.01,"t":"2026-09-30T14:00:00Z","v":8547,"vw":8.07597},{"c":8.06,"h":8.1,"l":8.035,"n":151,"o":8.1,"t":"2026-09-30T14:15:00Z","v":6819,"vw":8.072195},{"c":8.08,"h":8.1,"l":8.035,"n":148,"o":8.055,"t":"2026-09-30T14:30:00Z","v":5286,"vw":8.067362},{"c":8.05,"h":8.13,"l":8.045,"n":155,"o":8.075,"t":"2026-09-30T14:45:00Z","v":7872,"vw":8.094027},{"c":8.06,"h":8.065,"l":8.045,"n":102,"o":8.045,"t":"2026-09-30T15:00:00Z","v":4179,"vw":8.056207},{"c":8.065,"h":8.075,"l":8.055,"n":99,"o":8.07,"t":"2026-09-30T15:15:00Z","v":5358,"vw":8.067336},{"c":8.04,"h":8.08,"l":8.04,"n":155,"o":8.075,"t":"2026-09-30T15:30:00Z","v":8867,"vw":8.067558},{"c":8.04,"h":8.055,"l":8.03,"n":116,"o":8.035,"t":"2026-09-30T15:45:00Z","v":8743,"vw":8.043104},{"c":8.02,"h":8.0401,"l":8.02,"n":91,"o":8.035,"t":"2026-09-30T16:00:00Z","v":4292,"vw":8.026395},{"c":8.065,"h":8.065,"l":8.025,"n":66,"o":8.0262,"t":"2026-09-30T16:15:00Z","v":3286,"vw":8.037933},{"c":8.015,"h":8.06,"l":8,"n":181,"o":8.06,"t":"2026-09-30T16:30:00Z","v":9722,"vw":8.02669},{"c":8.005,"h":8.01,"l":7.99,"n":105,"o":8.01,"t":"2026-09-30T16:45:00Z","v":4656,"vw":7.999457},{"c":7.965,"h":8,"l":7.965,"n":65,"o":8,"t":"2026-09-30T17:00:00Z","v":2860,"vw":7.983182},{"c":7.965,"h":7.965,"l":7.935,"n":128,"o":7.96,"t":"2026-09-30T17:15:00Z","v":5333,"vw":7.949227},{"c":7.96,"h":7.975,"l":7.95,"n":94,"o":7.96,"t":"2026-09-30T17:30:00Z","v":4886,"vw":7.961341},{"c":7.945,"h":7.96,"l":7.945,"n":63,"o":7.955,"t":"2026-09-30T17:45:00Z","v":2843,"vw":7.95},{"c":7.915,"h":7.935,"l":7.885,"n":162,"o":7.935,"t":"2026-09-30T18:00:00Z","v":8406,"vw":7.910078},{"c":7.885,"h":7.91,"l":7.87,"n":113,"o":7.91,"t":"2026-09-30T18:15:00Z","v":5800,"vw":7.886888},{"c":7.895,"h":7.895,"l":7.875,"n":74,"o":7.88,"t":"2026-09-30T18:30:00Z","v":3471,"vw":7.884661},{"c":7.905,"h":7.905,"l":7.885,"n":81,"o":7.89,"t":"2026-09-30T18:45:00Z","v":3190,"vw":7.898228},{"c":7.8675,"h":7.905,"l":7.8675,"n":192,"o":7.905,"t":"2026-09-30T19:00:00Z","v":13137,"vw":7.890915},{"c":7.875,"h":7.885,"l":7.865,"n":148,"o":7.87,"t":"2026-09-30T19:15:00Z","v":9161,"vw":7.875866},{"c":7.845,"h":7.875,"l":7.84,"n":258,"o":7.875,"t":"2026-09-30T19:30:00Z","v":17149,"vw":7.853048},{"c":7.83,"h":7.875,"l":7.8,"n":1274,"o":7.845,"t":"2026-09-30T19:45:00Z","v":98423,"vw":7.833106},{"c":7.83,"h":7.83,"l":7.83,"n":20,"o":7.83,"t":"2026-09-30T20:00:00Z","v":106045,"vw":7.83},{"c":7.91,"h":7.91,"l":7.91,"n":9,"o":7.91,"t":"2026-10-01T11:30:00Z","v":714,"vw":7.91},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-01T13:15:00Z","v":485,"vw":7.96},{"c":8.31,"h":8.35,"l":8,"n":276,"o":8,"t":"2026-10-01T13:30:00Z","v":33916,"vw":8.096215},{"c":8.37,"h":8.5,"l":8.315,"n":314,"o":8.33,"t":"2026-10-01T13:45:00Z","v":16598,"vw":8.4029},{"c":8.46,"h":8.485,"l":8.375,"n":311,"o":8.375,"t":"2026-10-01T14:00:00Z","v":16440,"vw":8.431168},{"c":8.435,"h":8.46,"l":8.35,"n":332,"o":8.46,"t":"2026-10-01T14:15:00Z","v":16500,"vw":8.376131},{"c":8.375,"h":8.46,"l":8.365,"n":373,"o":8.435,"t":"2026-10-01T14:30:00Z","v":20261,"vw":8.427159},{"c":8.285,"h":8.375,"l":8.235,"n":312,"o":8.375,"t":"2026-10-01T14:45:00Z","v":14535,"vw":8.288511},{"c":8.35,"h":8.355,"l":8.28,"n":313,"o":8.285,"t":"2026-10-01T15:00:00Z","v":11224,"vw":8.308414},{"c":8.315,"h":8.38,"l":8.315,"n":232,"o":8.345,"t":"2026-10-01T15:15:00Z","v":12401,"vw":8.334485},{"c":8.345,"h":8.355,"l":8.31,"n":134,"o":8.31,"t":"2026-10-01T15:30:00Z","v":6037,"vw":8.3367},{"c":8.4,"h":8.4,"l":8.33,"n":193,"o":8.34,"t":"2026-10-01T15:45:00Z","v":7806,"vw":8.363583},{"c":8.345,"h":8.395,"l":8.31,"n":293,"o":8.39,"t":"2026-10-01T16:00:00Z","v":13040,"vw":8.342347},{"c":8.3,"h":8.36,"l":8.3,"n":204,"o":8.34,"t":"2026-10-01T16:15:00Z","v":9364,"vw":8.334274},{"c":8.34,"h":8.35,"l":8.3,"n":101,"o":8.3,"t":"2026-10-01T16:30:00Z","v":4596,"vw":8.328011},{"c":8.34,"h":8.365,"l":8.3161,"n":215,"o":8.34,"t":"2026-10-01T16:45:00Z","v":13069,"vw":8.347411},{"c":8.375,"h":8.3825,"l":8.345,"n":215,"o":8.35,"t":"2026-10-01T17:00:00Z","v":21251,"vw":8.365779},{"c":8.44,"h":8.44,"l":8.375,"n":113,"o":8.375,"t":"2026-10-01T17:15:00Z","v":8166,"vw":8.39937},{"c":8.475,"h":8.475,"l":8.435,"n":173,"o":8.435,"t":"2026-10-01T17:30:00Z","v":9477,"vw":8.452194},{"c":8.455,"h":8.485,"l":8.435,"n":237,"o":8.48,"t":"2026-10-01T17:45:00Z","v":10385,"vw":8.459476},{"c":8.398,"h":8.465,"l":8.355,"n":278,"o":8.45,"t":"2026-10-01T18:00:00Z","v":23416,"vw":8.394359},{"c":8.31,"h":8.4,"l":8.31,"n":134,"o":8.4,"t":"2026-10-01T18:15:00Z","v":5902,"vw":8.352485},{"c":8.34,"h":8.34,"l":8.28,"n":230,"o":8.315,"t":"2026-10-01T18:30:00Z","v":9286,"vw":8.308082},{"c":8.315,"h":8.35,"l":8.305,"n":135,"o":8.345,"t":"2026-10-01T18:45:00Z","v":6617,"vw":8.327909},{"c":8.35,"h":8.365,"l":8.31,"n":208,"o":8.31,"t":"2026-10-01T19:00:00Z","v":17017,"vw":8.337559},{"c":8.315,"h":8.355,"l":8.305,"n":232,"o":8.345,"t":"2026-10-01T19:15:00Z","v":21127,"vw":8.327578},{"c":8.25,"h":8.34,"l":8.25,"n":365,"o":8.31,"t":"2026-10-01T19:30:00Z","v":26914,"vw":8.300446},{"c":8.27,"h":8.285,"l":8.215,"n":737,"o":8.24,"t":"2026-10-01T19:45:00Z","v":52171,"vw":8.247007},{"c":8.26,"h":8.26,"l":8.26,"n":11,"o":8.26,"t":"2026-10-01T20:00:00Z","v":16388,"vw":8.26},{"c":8.3003,"h":8.3003,"l":8.3003,"n":1,"o":8.3003,"t":"2026-10-01T21:45:00Z","v":380,"vw":8.3003},{"c":8.3084,"h":8.3084,"l":8.3084,"n":1,"o":8.3084,"t":"2026-10-01T23:45:00Z","v":100,"vw":8.3084},{"c":8.37,"h":8.38,"l":8.35,"n":14,"o":8.35,"t":"2026-10-02T12:45:00Z","v":2417,"vw":8.364532},{"c":8.37,"h":8.37,"l":8.36,"n":11,"o":8.36,"t":"2026-10-02T13:00:00Z","v":456,"vw":8.366667},{"c":8.2567,"h":8.36,"l":8.2,"n":193,"o":8.29,"t":"2026-10-02T13:30:00Z","v":15675,"vw":8.283019},{"c":8.25,"h":8.33,"l":8.24,"n":182,"o":8.25,"t":"2026-10-02T13:45:00Z","v":15735,"vw":8.283757},{"c":8.2653,"h":8.29,"l":8.23,"n":280,"o":8.235,"t":"2026-10-02T14:00:00Z","v":8447,"vw":8.262291},{"c":8.22,"h":8.27,"l":8.18,"n":393,"o":8.265,"t":"2026-10-02T14:15:00Z","v":26511,"vw":8.21777},{"c":8.2,"h":8.23,"l":8.195,"n":286,"o":8.22,"t":"2026-10-02T14:30:00Z","v":6648,"vw":8.215029},{"c":8.13,"h":8.21,"l":8.13,"n":317,"o":8.19,"t":"2026-10-02T14:45:00Z","v":21818,"vw":8.177238},{"c":8.105,"h":8.125,"l":8.105,"n":277,"o":8.125,"t":"2026-10-02T15:00:00Z","v":9683,"vw":8.1132},{"c":8.14,"h":8.15,"l":8.085,"n":232,"o":8.11,"t":"2026-10-02T15:15:00Z","v":17716,"vw":8.104623},{"c":8.04,"h":8.14,"l":8.03,"n":191,"o":8.14,"t":"2026-10-02T15:30:00Z","v":11092,"vw":8.102485},{"c":8.01,"h":8.045,"l":8.01,"n":132,"o":8.04,"t":"2026-10-02T15:45:00Z","v":5519,"vw":8.033164},{"c":8.035,"h":8.0501,"l":8.01,"n":140,"o":8.01,"t":"2026-10-02T16:00:00Z","v":6510,"vw":8.037656},{"c":8.02,"h":8.035,"l":7.99,"n":231,"o":8.02,"t":"2026-10-02T16:15:00Z","v":11965,"vw":8.011786},{"c":8.01,"h":8.03,"l":8.01,"n":120,"o":8.015,"t":"2026-10-02T16:30:00Z","v":4603,"vw":8.016405},{"c":8.03,"h":8.045,"l":8.015,"n":110,"o":8.015,"t":"2026-10-02T16:45:00Z","v":10186,"vw":8.020783},{"c":8.05,"h":8.05,"l":8.01,"n":169,"o":8.035,"t":"2026-10-02T17:00:00Z","v":9351,"vw":8.028999},{"c":8.165,"h":8.205,"l":8.06,"n":418,"o":8.06,"t":"2026-10-02T17:15:00Z","v":27662,"vw":8.130568},{"c":8.17,"h":8.175,"l":8.17,"n":106,"o":8.175,"t":"2026-10-02T17:30:00Z","v":3441,"vw":8.170736},{"c":8.165,"h":8.195,"l":8.16,"n":167,"o":8.18,"t":"2026-10-02T17:45:00Z","v":5256,"vw":8.180294},{"c":8.205,"h":8.205,"l":8.15,"n":191,"o":8.15,"t":"2026-10-02T18:00:00Z","v":10620,"vw":8.181627},{"c":8.11,"h":8.205,"l":8.1,"n":250,"o":8.205,"t":"2026-10-02T18:15:00Z","v":10358,"vw":8.157616},{"c":8.08,"h":8.115,"l":8.08,"n":246,"o":8.115,"t":"2026-10-02T18:30:00Z","v":4200,"vw":8.101053},{"c":8.07,"h":8.085,"l":8.065,"n":123,"o":8.085,"t":"2026-10-02T18:45:00Z","v":3160,"vw":8.0735},{"c":8.025,"h":8.07,"l":8.025,"n":291,"o":8.06,"t":"2026-10-02T19:00:00Z","v":9278,"vw":8.052637},{"c":8.11,"h":8.135,"l":8.03,"n":586,"o":8.03,"t":"2026-10-02T19:15:00Z","v":32237,"vw":8.089921},{"c":8.04,"h":8.105,"l":8.0393,"n":327,"o":8.105,"t":"2026-10-02T19:30:00Z","v":10947,"vw":8.082728},{"c":8.06,"h":8.1,"l":8.02,"n":1002,"o":8.05,"t":"2026-10-02T19:45:00Z","v":53021,"vw":8.060041},{"c":8.06,"h":8.06,"l":8.06,"n":7,"o":8.06,"t":"2026-10-02T20:00:00Z","v":32840,"vw":8.06},{"c":8.0345,"h":8.09,"l":8.02,"n":143,"o":8.08,"t":"2026-10-05T13:30:00Z","v":13994,"vw":8.061184},{"c":8.095,"h":8.12,"l":8.045,"n":61,"o":8.075,"t":"2026-10-05T13:45:00Z","v":8741,"vw":8.087904},{"c":8.19,"h":8.2593,"l":8.11,"n":503,"o":8.11,"t":"2026-10-05T14:00:00Z","v":32153,"vw":8.203655},{"c":8.16,"h":8.205,"l":8.16,"n":116,"o":8.18,"t":"2026-10-05T14:15:00Z","v":4222,"vw":8.187302},{"c":8.16,"h":8.17,"l":8.13,"n":140,"o":8.16,"t":"2026-10-05T14:30:00Z","v":8975,"vw":8.154935},{"c":8.17,"h":8.18,"l":8.17,"n":51,"o":8.18,"t":"2026-10-05T14:45:00Z","v":2394,"vw":8.173889},{"c":8.185,"h":8.19,"l":8.16,"n":78,"o":8.175,"t":"2026-10-05T15:00:00Z","v":4838,"vw":8.175037},{"c":8.19,"h":8.2,"l":8.17,"n":134,"o":8.2,"t":"2026-10-05T15:15:00Z","v":9709,"vw":8.186624},{"c":8.19,"h":8.22,"l":8.185,"n":288,"o":8.19,"t":"2026-10-05T15:30:00Z","v":18312,"vw":8.203763},{"c":8.2,"h":8.21,"l":8.19,"n":60,"o":8.19,"t":"2026-10-05T15:45:00Z","v":3273,"vw":8.199498},{"c":8.19,"h":8.2,"l":8.185,"n":62,"o":8.19,"t":"2026-10-05T16:00:00Z","v":3138,"vw":8.190429},{"c":8.16,"h":8.185,"l":8.16,"n":65,"o":8.185,"t":"2026-10-05T16:15:00Z","v":3314,"vw":8.176686},{"c":8.1409,"h":8.165,"l":8.12,"n":71,"o":8.165,"t":"2026-10-05T16:30:00Z","v":7153,"vw":8.146663},{"c":8.14,"h":8.15,"l":8.14,"n":66,"o":8.15,"t":"2026-10-05T16:45:00Z","v":3288,"vw":8.14672},{"c":8.1,"h":8.14,"l":8.1,"n":58,"o":8.14,"t":"2026-10-05T17:00:00Z","v":3080,"vw":8.119566},{"c":8.08,"h":8.1,"l":8.08,"n":35,"o":8.1,"t":"2026-10-05T17:15:00Z","v":1285,"vw":8.089412},{"c":8.07,"h":8.08,"l":8.06,"n":56,"o":8.08,"t":"2026-10-05T17:30:00Z","v":2100,"vw":8.069556},{"c":8.04,"h":8.0793,"l":8.04,"n":74,"o":8.07,"t":"2026-10-05T17:45:00Z","v":2749,"vw":8.064727},{"c":8.06,"h":8.06,"l":8.045,"n":85,"o":8.05,"t":"2026-10-05T18:00:00Z","v":4400,"vw":8.053621},{"c":8.065,"h":8.065,"l":8.045,"n":89,"o":8.0523,"t":"2026-10-05T18:15:00Z","v":4050,"vw":8.054077},{"c":8.07,"h":8.075,"l":8.065,"n":57,"o":8.065,"t":"2026-10-05T18:30:00Z","v":3648,"vw":8.069053},{"c":8.11,"h":8.12,"l":8.06,"n":125,"o":8.07,"t":"2026-10-05T18:45:00Z","v":5517,"vw":8.097452},{"c":8.12,"h":8.15,"l":8.11,"n":130,"o":8.118,"t":"2026-10-05T19:00:00Z","v":8362,"vw":8.128887},{"c":8.08,"h":8.12,"l":8.08,"n":116,"o":8.12,"t":"2026-10-05T19:15:00Z","v":5293,"vw":8.107412},{"c":8.05,"h":8.08,"l":8.05,"n":136,"o":8.075,"t":"2026-10-05T19:30:00Z","v":4652,"vw":8.067057},{"c":8.065,"h":8.08,"l":8.03,"n":510,"o":8.05,"t":"2026-10-05T19:45:00Z","v":18777,"vw":8.052318},{"c":8.08,"h":8.08,"l":8.08,"n":9,"o":8.08,"t":"2026-10-05T20:00:00Z","v":27333,"vw":8.08},{"c":8.196,"h":8.196,"l":8.196,"n":1,"o":8.196,"t":"2026-10-06T12:30:00Z","v":500,"vw":8.196},{"c":8.03,"h":8.1139,"l":8.03,"n":65,"o":8.11,"t":"2026-10-06T13:30:00Z","v":7736,"vw":8.088951},{"c":8.105,"h":8.105,"l":8.05,"n":41,"o":8.05,"t":"2026-10-06T13:45:00Z","v":2715,"vw":8.083074},{"c":8.07,"h":8.11,"l":8.06,"n":86,"o":8.1,"t":"2026-10-06T14:00:00Z","v":5371,"vw":8.074592},{"c":8.07,"h":8.07,"l":8.04,"n":91,"o":8.065,"t":"2026-10-06T14:15:00Z","v":2798,"vw":8.056945},{"c":8.1,"h":8.11,"l":8.08,"n":76,"o":8.08,"t":"2026-10-06T14:30:00Z","v":2613,"vw":8.100588},{"c":8.0624,"h":8.09,"l":8.0624,"n":68,"o":8.09,"t":"2026-10-06T14:45:00Z","v":3202,"vw":8.07323},{"c":8.03,"h":8.08,"l":8.015,"n":128,"o":8.065,"t":"2026-10-06T15:00:00Z","v":6383,"vw":8.051282},{"c":8.055,"h":8.055,"l":8.02,"n":83,"o":8.03,"t":"2026-10-06T15:15:00Z","v":4193,"vw":8.040408},{"c":8.05,"h":8.05,"l":8.05,"n":50,"o":8.05,"t":"2026-10-06T15:30:00Z","v":1759,"vw":8.05},{"c":8.0539,"h":8.0539,"l":8.05,"n":21,"o":8.05,"t":"2026-10-06T15:45:00Z","v":833,"vw":8.051437},{"c":8.04,"h":8.045,"l":8.04,"n":18,"o":8.045,"t":"2026-10-06T16:00:00Z","v":449,"vw":8.0425},{"c":8.015,"h":8.03,"l":8.015,"n":53,"o":8.03,"t":"2026-10-06T16:15:00Z","v":1534,"vw":8.02202},{"c":8.02,"h":8.03,"l":8.01,"n":188,"o":8.02,"t":"2026-10-06T16:30:00Z","v":9004,"vw":8.017806},{"c":8.03,"h":8.03,"l":8,"n":84,"o":8.015,"t":"2026-10-06T16:45:00Z","v":3402,"vw":8.016528},{"c":8.02,"h":8.025,"l":8.02,"n":67,"o":8.02,"t":"2026-10-06T17:00:00Z","v":1991,"vw":8.020385},{"c":8.01,"h":8.01,"l":8,"n":63,"o":8.01,"t":"2026-10-06T17:15:00Z","v":2410,"vw":8.003358},{"c":8,"h":8.01,"l":8,"n":49,"o":8.01,"t":"2026-10-06T17:30:00Z","v":2345,"vw":8.003979},{"c":8.035,"h":8.05,"l":8,"n":100,"o":8.005,"t":"2026-10-06T17:45:00Z","v":7459,"vw":8.020521},{"c":8.04,"h":8.055,"l":8.0353,"n":138,"o":8.04,"t":"2026-10-06T18:00:00Z","v":4351,"vw":8.044635},{"c":8.04,"h":8.045,"l":8.04,"n":21,"o":8.045,"t":"2026-10-06T18:15:00Z","v":1127,"vw":8.040625},{"c":8.015,"h":8.03,"l":8.015,"n":111,"o":8.03,"t":"2026-10-06T18:30:00Z","v":2741,"vw":8.02221},{"c":8.015,"h":8.02,"l":8.01,"n":97,"o":8.01,"t":"2026-10-06T18:45:00Z","v":3905,"vw":8.014898},{"c":8.015,"h":8.015,"l":8.015,"n":20,"o":8.015,"t":"2026-10-06T19:00:00Z","v":461,"vw":8.015},{"c":7.96,"h":8.01,"l":7.96,"n":307,"o":8.01,"t":"2026-10-06T19:15:00Z","v":18970,"vw":7.992764},{"c":7.96,"h":7.965,"l":7.95,"n":198,"o":7.955,"t":"2026-10-06T19:30:00Z","v":6984,"vw":7.958004},{"c":7.96,"h":7.98,"l":7.955,"n":376,"o":7.955,"t":"2026-10-06T19:45:00Z","v":17265,"vw":7.966585},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-10-06T20:00:00Z","v":11570,"vw":7.96},{"c":7.9677,"h":7.9677,"l":7.9677,"n":1,"o":7.9677,"t":"2026-10-06T21:15:00Z","v":3000,"vw":7.9677},{"c":7.97,"h":8.01,"l":7.91,"n":143,"o":7.92,"t":"2026-10-07T13:30:00Z","v":21138,"vw":7.93133},{"c":7.9501,"h":7.99,"l":7.9501,"n":27,"o":7.99,"t":"2026-10-07T13:45:00Z","v":2410,"vw":7.968304},{"c":7.95,"h":8,"l":7.95,"n":94,"o":7.99,"t":"2026-10-07T14:00:00Z","v":3404,"vw":7.983926},{"c":7.97,"h":7.98,"l":7.9584,"n":20,"o":7.9584,"t":"2026-10-07T14:15:00Z","v":875,"vw":7.966006},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-10-07T14:30:00Z","v":110,"vw":7.96},{"c":7.98,"h":7.99,"l":7.95,"n":72,"o":7.96,"t":"2026-10-07T14:45:00Z","v":3218,"vw":7.974365},{"c":7.97,"h":7.99,"l":7.96,"n":97,"o":7.98,"t":"2026-10-07T15:00:00Z","v":6818,"vw":7.977096},{"c":7.98,"h":7.98,"l":7.965,"n":23,"o":7.97,"t":"2026-10-07T15:15:00Z","v":1051,"vw":7.970435},{"c":7.965,"h":7.98,"l":7.965,"n":58,"o":7.965,"t":"2026-10-07T15:30:00Z","v":2109,"vw":7.975833},{"c":7.93,"h":7.96,"l":7.93,"n":42,"o":7.96,"t":"2026-10-07T15:45:00Z","v":3227,"vw":7.951615},{"c":7.92,"h":7.95,"l":7.92,"n":160,"o":7.925,"t":"2026-10-07T16:00:00Z","v":7400,"vw":7.930958},{"c":7.92,"h":7.94,"l":7.92,"n":90,"o":7.92,"t":"2026-10-07T16:15:00Z","v":4212,"vw":7.927307},{"c":7.925,"h":7.93,"l":7.925,"n":39,"o":7.93,"t":"2026-10-07T16:30:00Z","v":1488,"vw":7.927635},{"c":7.94,"h":7.94,"l":7.94,"n":33,"o":7.94,"t":"2026-10-07T16:45:00Z","v":1322,"vw":7.94},{"c":7.95,"h":7.975,"l":7.88,"n":406,"o":7.935,"t":"2026-10-07T17:00:00Z","v":38243,"vw":7.928708},{"c":7.93,"h":7.97,"l":7.93,"n":74,"o":7.96,"t":"2026-10-07T17:15:00Z","v":3782,"vw":7.956902},{"c":7.935,"h":7.94,"l":7.93,"n":53,"o":7.94,"t":"2026-10-07T17:30:00Z","v":4366,"vw":7.932744},{"c":7.94,"h":7.95,"l":7.935,"n":27,"o":7.935,"t":"2026-10-07T17:45:00Z","v":1556,"vw":7.94122},{"c":7.9783,"h":7.98,"l":7.95,"n":26,"o":7.95,"t":"2026-10-07T18:00:00Z","v":651,"vw":7.967735},{"c":8,"h":8,"l":7.985,"n":26,"o":7.985,"t":"2026-10-07T18:15:00Z","v":1051,"vw":7.993333},{"c":7.98,"h":7.98,"l":7.97,"n":143,"o":7.98,"t":"2026-10-07T18:30:00Z","v":6055,"vw":7.977037},{"c":7.97,"h":7.98,"l":7.97,"n":44,"o":7.98,"t":"2026-10-07T18:45:00Z","v":2682,"vw":7.977516},{"c":7.985,"h":7.99,"l":7.975,"n":97,"o":7.99,"t":"2026-10-07T19:00:00Z","v":3966,"vw":7.983141},{"c":7.96,"h":7.99,"l":7.96,"n":102,"o":7.985,"t":"2026-10-07T19:15:00Z","v":4700,"vw":7.971989},{"c":7.89,"h":7.96,"l":7.89,"n":132,"o":7.96,"t":"2026-10-07T19:30:00Z","v":7468,"vw":7.916},{"c":7.88,"h":7.9,"l":7.87,"n":559,"o":7.89,"t":"2026-10-07T19:45:00Z","v":29411,"vw":7.883051},{"c":7.89,"h":7.91,"l":7.89,"n":8,"o":7.89,"t":"2026-10-07T20:00:00Z","v":25211,"vw":7.892554},{"c":7.925,"h":7.955,"l":7.85,"n":84,"o":7.85,"t":"2026-10-08T13:30:00Z","v":6483,"vw":7.897658},{"c":7.932,"h":7.932,"l":7.9,"n":32,"o":7.925,"t":"2026-10-08T13:45:00Z","v":1463,"vw":7.925911},{"c":7.985,"h":7.985,"l":7.93,"n":27,"o":7.94,"t":"2026-10-08T14:00:00Z","v":1004,"vw":7.948408},{"c":7.965,"h":7.99,"l":7.965,"n":26,"o":7.99,"t":"2026-10-08T14:15:00Z","v":1732,"vw":7.986249},{"c":7.91,"h":7.95,"l":7.9,"n":56,"o":7.95,"t":"2026-10-08T14:30:00Z","v":2137,"vw":7.915455},{"c":7.91,"h":7.92,"l":7.9,"n":38,"o":7.9,"t":"2026-10-08T14:45:00Z","v":1609,"vw":7.90854},{"c":7.895,"h":7.905,"l":7.89,"n":85,"o":7.9,"t":"2026-10-08T15:00:00Z","v":2069,"vw":7.897839},{"c":7.85,"h":7.88,"l":7.84,"n":90,"o":7.88,"t":"2026-10-08T15:15:00Z","v":4116,"vw":7.851929},{"c":7.885,"h":7.885,"l":7.84,"n":81,"o":7.85,"t":"2026-10-08T15:30:00Z","v":3579,"vw":7.853599},{"c":7.88,"h":7.88,"l":7.88,"n":36,"o":7.88,"t":"2026-10-08T16:00:00Z","v":1604,"vw":7.88},{"c":7.89,"h":7.94,"l":7.89,"n":169,"o":7.89,"t":"2026-10-08T16:15:00Z","v":5433,"vw":7.923453},{"c":7.865,"h":7.915,"l":7.865,"n":67,"o":7.91,"t":"2026-10-08T16:30:00Z","v":2668,"vw":7.891755},{"c":7.895,"h":7.895,"l":7.83,"n":137,"o":7.86,"t":"2026-10-08T16:45:00Z","v":6097,"vw":7.861975},{"c":7.895,"h":7.895,"l":7.86,"n":112,"o":7.86,"t":"2026-10-08T17:00:00Z","v":5130,"vw":7.874111},{"c":7.89,"h":7.92,"l":7.88,"n":156,"o":7.895,"t":"2026-10-08T17:15:00Z","v":5779,"vw":7.898571},{"c":7.9,"h":7.91,"l":7.88,"n":162,"o":7.9,"t":"2026-10-08T17:30:00Z","v":8113,"vw":7.897294},{"c":7.88,"h":7.9,"l":7.87,"n":125,"o":7.89,"t":"2026-10-08T17:45:00Z","v":5114,"vw":7.885675},{"c":7.87,"h":7.88,"l":7.85,"n":121,"o":7.88,"t":"2026-10-08T18:00:00Z","v":6079,"vw":7.866199},{"c":7.87,"h":7.88,"l":7.86,"n":136,"o":7.87,"t":"2026-10-08T18:15:00Z","v":5982,"vw":7.870075},{"c":7.86,"h":7.87,"l":7.85,"n":224,"o":7.86,"t":"2026-10-08T18:30:00Z","v":8136,"vw":7.858948},{"c":7.88,"h":7.885,"l":7.85,"n":156,"o":7.85,"t":"2026-10-08T18:45:00Z","v":7596,"vw":7.865191},{"c":7.92,"h":7.93,"l":7.88,"n":202,"o":7.89,"t":"2026-10-08T19:00:00Z","v":13681,"vw":7.909435},{"c":7.945,"h":7.95,"l":7.905,"n":117,"o":7.91,"t":"2026-10-08T19:15:00Z","v":9923,"vw":7.927704},{"c":7.965,"h":7.97,"l":7.94,"n":265,"o":7.945,"t":"2026-10-08T19:30:00Z","v":18658,"vw":7.954036},{"c":8,"h":8.03,"l":7.96,"n":846,"o":7.96,"t":"2026-10-08T19:45:00Z","v":63947,"vw":7.996656},{"c":8.01,"h":8.01,"l":8.01,"n":9,"o":8.01,"t":"2026-10-08T20:00:00Z","v":158574,"vw":8.01},{"c":7.9745,"h":7.9745,"l":7.88,"n":2,"o":7.88,"t":"2026-10-09T08:45:00Z","v":296,"vw":7.927889},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-09T12:30:00Z","v":100,"vw":7.98},{"c":8.11,"h":8.11,"l":8.0022,"n":88,"o":8.04,"t":"2026-10-09T13:30:00Z","v":4190,"vw":8.061112},{"c":8.16,"h":8.16,"l":8.13,"n":52,"o":8.141,"t":"2026-10-09T13:45:00Z","v":6917,"vw":8.134125},{"c":8.085,"h":8.135,"l":8.085,"n":44,"o":8.135,"t":"2026-10-09T14:00:00Z","v":2507,"vw":8.110706},{"c":8.08,"h":8.09,"l":8.08,"n":37,"o":8.085,"t":"2026-10-09T14:15:00Z","v":1492,"vw":8.087677},{"c":8.15,"h":8.18,"l":8.07,"n":158,"o":8.07,"t":"2026-10-09T14:30:00Z","v":7205,"vw":8.151005},{"c":8.12,"h":8.16,"l":8.1,"n":90,"o":8.15,"t":"2026-10-09T14:45:00Z","v":4099,"vw":8.121278},{"c":8.1161,"h":8.125,"l":8.1,"n":48,"o":8.125,"t":"2026-10-09T15:00:00Z","v":2344,"vw":8.114471},{"c":8.16,"h":8.16,"l":8.1452,"n":30,"o":8.1452,"t":"2026-10-09T15:15:00Z","v":1329,"vw":8.149371},{"c":8.155,"h":8.16,"l":8.15,"n":24,"o":8.16,"t":"2026-10-09T15:30:00Z","v":3076,"vw":8.158111},{"c":8.1,"h":8.14,"l":8.1,"n":94,"o":8.14,"t":"2026-10-09T15:45:00Z","v":3965,"vw":8.130091},{"c":8.09,"h":8.09,"l":8.08,"n":35,"o":8.09,"t":"2026-10-09T16:00:00Z","v":1861,"vw":8.084378},{"c":8.07,"h":8.11,"l":8.07,"n":75,"o":8.09,"t":"2026-10-09T16:15:00Z","v":2718,"vw":8.085363},{"c":8.085,"h":8.085,"l":8.06,"n":88,"o":8.065,"t":"2026-10-09T16:30:00Z","v":2975,"vw":8.066413},{"c":8.095,"h":8.095,"l":8.095,"n":5,"o":8.095,"t":"2026-10-09T16:45:00Z","v":118,"vw":8.095},{"c":8.07,"h":8.08,"l":8.07,"n":45,"o":8.08,"t":"2026-10-09T17:00:00Z","v":1309,"vw":8.0775},{"c":8.06,"h":8.07,"l":8.06,"n":41,"o":8.07,"t":"2026-10-09T17:15:00Z","v":2722,"vw":8.067772},{"c":8.05,"h":8.055,"l":8.05,"n":34,"o":8.055,"t":"2026-10-09T17:30:00Z","v":1413,"vw":8.051024},{"c":8.075,"h":8.075,"l":8.05,"n":58,"o":8.05,"t":"2026-10-09T17:45:00Z","v":2331,"vw":8.067692},{"c":8.14,"h":8.14,"l":8.07,"n":201,"o":8.07,"t":"2026-10-09T18:00:00Z","v":11785,"vw":8.104837},{"c":8.155,"h":8.18,"l":8.14,"n":296,"o":8.14,"t":"2026-10-09T18:15:00Z","v":17604,"vw":8.156376},{"c":8.17,"h":8.17,"l":8.15,"n":34,"o":8.15,"t":"2026-10-09T18:30:00Z","v":1755,"vw":8.156759},{"c":8.15,"h":8.17,"l":8.14,"n":178,"o":8.16,"t":"2026-10-09T18:45:00Z","v":11051,"vw":8.157788},{"c":8.18,"h":8.18,"l":8.13,"n":108,"o":8.14,"t":"2026-10-09T19:00:00Z","v":13962,"vw":8.160389},{"c":8.145,"h":8.185,"l":8.14,"n":187,"o":8.185,"t":"2026-10-09T19:15:00Z","v":13001,"vw":8.171384},{"c":8.145,"h":8.145,"l":8.13,"n":100,"o":8.145,"t":"2026-10-09T19:30:00Z","v":5340,"vw":8.13874},{"c":8.135,"h":8.2,"l":8.125,"n":766,"o":8.145,"t":"2026-10-09T19:45:00Z","v":50821,"vw":8.162761},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-09T20:00:00Z","v":16994,"vw":8.14},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-12T12:45:00Z","v":2000,"vw":8.17},{"c":8.085,"h":8.2,"l":8.08,"n":171,"o":8.13,"t":"2026-10-12T13:30:00Z","v":14082,"vw":8.156459},{"c":8.04,"h":8.07,"l":8.04,"n":45,"o":8.07,"t":"2026-10-12T13:45:00Z","v":2400,"vw":8.051307},{"c":7.98,"h":8.02,"l":7.98,"n":63,"o":8.01,"t":"2026-10-12T14:00:00Z","v":2124,"vw":7.998341},{"c":7.9336,"h":7.98,"l":7.9336,"n":77,"o":7.98,"t":"2026-10-12T14:15:00Z","v":5770,"vw":7.95675},{"c":7.98,"h":7.99,"l":7.94,"n":73,"o":7.94,"t":"2026-10-12T14:30:00Z","v":3223,"vw":7.965986},{"c":7.995,"h":8.005,"l":7.98,"n":43,"o":7.98,"t":"2026-10-12T14:45:00Z","v":1793,"vw":7.996348},{"c":7.985,"h":7.985,"l":7.98,"n":33,"o":7.98,"t":"2026-10-12T15:00:00Z","v":1054,"vw":7.981},{"c":7.95,"h":7.97,"l":7.95,"n":16,"o":7.97,"t":"2026-10-12T15:15:00Z","v":373,"vw":7.956667},{"c":7.98,"h":7.98,"l":7.96,"n":55,"o":7.96,"t":"2026-10-12T15:30:00Z","v":2872,"vw":7.975067},{"c":7.96,"h":7.96,"l":7.96,"n":27,"o":7.96,"t":"2026-10-12T15:45:00Z","v":400,"vw":7.96},{"c":7.95,"h":7.95,"l":7.95,"n":32,"o":7.95,"t":"2026-10-12T16:00:00Z","v":798,"vw":7.95},{"c":7.965,"h":7.965,"l":7.965,"n":2,"o":7.965,"t":"2026-10-12T16:45:00Z","v":248,"vw":7.965},{"c":7.935,"h":7.955,"l":7.935,"n":48,"o":7.955,"t":"2026-10-12T17:00:00Z","v":1171,"vw":7.945},{"c":7.935,"h":7.935,"l":7.935,"n":3,"o":7.935,"t":"2026-10-12T17:15:00Z","v":189,"vw":7.935},{"c":7.935,"h":7.94,"l":7.93,"n":58,"o":7.93,"t":"2026-10-12T17:30:00Z","v":2293,"vw":7.937132},{"c":7.94,"h":7.94,"l":7.94,"n":27,"o":7.94,"t":"2026-10-12T17:45:00Z","v":935,"vw":7.94},{"c":7.935,"h":7.935,"l":7.935,"n":11,"o":7.935,"t":"2026-10-12T18:00:00Z","v":206,"vw":7.935},{"c":7.94,"h":7.95,"l":7.935,"n":75,"o":7.935,"t":"2026-10-12T18:15:00Z","v":2795,"vw":7.942292},{"c":7.98,"h":7.98,"l":7.95,"n":46,"o":7.95,"t":"2026-10-12T18:30:00Z","v":2008,"vw":7.96281},{"c":7.97,"h":7.98,"l":7.96,"n":71,"o":7.96,"t":"2026-10-12T18:45:00Z","v":5168,"vw":7.971262},{"c":7.97,"h":7.98,"l":7.96,"n":92,"o":7.97,"t":"2026-10-12T19:00:00Z","v":4670,"vw":7.967582},{"c":7.97,"h":7.97,"l":7.96,"n":93,"o":7.97,"t":"2026-10-12T19:15:00Z","v":3977,"vw":7.966462},{"c":7.985,"h":7.985,"l":7.96,"n":102,"o":7.965,"t":"2026-10-12T19:30:00Z","v":4411,"vw":7.970638},{"c":7.98,"h":8.0099,"l":7.965,"n":455,"o":7.99,"t":"2026-10-12T19:45:00Z","v":15774,"vw":7.989182},{"c":7.99,"h":7.99,"l":7.99,"n":6,"o":7.99,"t":"2026-10-12T20:00:00Z","v":13627,"vw":7.99},{"c":7.9333,"h":7.9333,"l":7.9333,"n":1,"o":7.9333,"t":"2026-10-13T11:00:00Z","v":100,"vw":7.9333},{"c":8.2,"h":8.21,"l":8.05,"n":107,"o":8.05,"t":"2026-10-13T13:30:00Z","v":24010,"vw":8.069177},{"c":8.2,"h":8.275,"l":8.2,"n":809,"o":8.205,"t":"2026-10-13T13:45:00Z","v":70141,"vw":8.214171},{"c":8.17,"h":8.2,"l":8.17,"n":52,"o":8.2,"t":"2026-10-13T14:00:00Z","v":1806,"vw":8.189299},{"c":8.16,"h":8.16,"l":8.145,"n":94,"o":8.145,"t":"2026-10-13T14:15:00Z","v":2345,"vw":8.153352},{"c":8.15,"h":8.16,"l":8.13,"n":135,"o":8.14,"t":"2026-10-13T14:30:00Z","v":4918,"vw":8.142877},{"c":8.15,"h":8.15,"l":8.14,"n":43,"o":8.14,"t":"2026-10-13T14:45:00Z","v":1894,"vw":8.141931},{"c":8.17,"h":8.17,"l":8.14,"n":35,"o":8.14,"t":"2026-10-13T15:00:00Z","v":1401,"vw":8.157867},{"c":8.19,"h":8.2,"l":8.18,"n":45,"o":8.18,"t":"2026-10-13T15:15:00Z","v":2546,"vw":8.19142},{"c":8.18,"h":8.2,"l":8.18,"n":69,"o":8.18,"t":"2026-10-13T15:30:00Z","v":2575,"vw":8.189775},{"c":8.16,"h":8.16,"l":8.15,"n":25,"o":8.16,"t":"2026-10-13T15:45:00Z","v":1078,"vw":8.156667},{"c":8.19,"h":8.19,"l":8.16,"n":24,"o":8.16,"t":"2026-10-13T16:00:00Z","v":613,"vw":8.175},{"c":8.18,"h":8.18,"l":8.18,"n":32,"o":8.18,"t":"2026-10-13T16:30:00Z","v":1018,"vw":8.18},{"c":8.175,"h":8.18,"l":8.175,"n":17,"o":8.18,"t":"2026-10-13T16:45:00Z","v":878,"vw":8.177857},{"c":8.16,"h":8.18,"l":8.16,"n":80,"o":8.17,"t":"2026-10-13T17:00:00Z","v":4798,"vw":8.169063},{"c":8.13,"h":8.16,"l":8.13,"n":9,"o":8.16,"t":"2026-10-13T17:15:00Z","v":552,"vw":8.154},{"c":8.16,"h":8.17,"l":8.1301,"n":72,"o":8.1301,"t":"2026-10-13T17:30:00Z","v":9762,"vw":8.148703},{"c":8.15,"h":8.16,"l":8.15,"n":15,"o":8.16,"t":"2026-10-13T17:45:00Z","v":881,"vw":8.15428},{"c":8.18,"h":8.19,"l":8.14,"n":52,"o":8.14,"t":"2026-10-13T18:00:00Z","v":2278,"vw":8.172414},{"c":8.175,"h":8.175,"l":8.165,"n":31,"o":8.17,"t":"2026-10-13T18:15:00Z","v":1184,"vw":8.169286},{"c":8.14,"h":8.175,"l":8.14,"n":81,"o":8.175,"t":"2026-10-13T18:30:00Z","v":5064,"vw":8.158289},{"c":8.15,"h":8.15,"l":8.15,"n":13,"o":8.15,"t":"2026-10-13T18:45:00Z","v":693,"vw":8.15},{"c":8.16,"h":8.16,"l":8.14,"n":54,"o":8.15,"t":"2026-10-13T19:00:00Z","v":4685,"vw":8.144588},{"c":8.16,"h":8.17,"l":8.16,"n":45,"o":8.17,"t":"2026-10-13T19:15:00Z","v":1875,"vw":8.166923},{"c":8.14,"h":8.16,"l":8.12,"n":131,"o":8.16,"t":"2026-10-13T19:30:00Z","v":5988,"vw":8.142056},{"c":8.175,"h":8.18,"l":8.12,"n":452,"o":8.14,"t":"2026-10-13T19:45:00Z","v":16686,"vw":8.156785},{"c":8.18,"h":8.18,"l":8.18,"n":13,"o":8.18,"t":"2026-10-13T20:00:00Z","v":10537,"vw":8.18},{"c":8.175,"h":8.19,"l":8.16,"n":41,"o":8.17,"t":"2026-10-14T13:30:00Z","v":9148,"vw":8.173234},{"c":8.17,"h":8.21,"l":8.17,"n":173,"o":8.18,"t":"2026-10-14T13:45:00Z","v":9507,"vw":8.200385},{"c":8.1215,"h":8.15,"l":8.1215,"n":41,"o":8.13,"t":"2026-10-14T14:00:00Z","v":744,"vw":8.131135},{"c":8.1228,"h":8.1228,"l":8.0766,"n":50,"o":8.09,"t":"2026-10-14T14:15:00Z","v":8373,"vw":8.110158},{"c":8.105,"h":8.12,"l":8.105,"n":20,"o":8.12,"t":"2026-10-14T14:30:00Z","v":5946,"vw":8.105536},{"c":8.105,"h":8.12,"l":8.1,"n":87,"o":8.12,"t":"2026-10-14T14:45:00Z","v":1974,"vw":8.107218},{"c":8.1,"h":8.12,"l":8.1,"n":34,"o":8.105,"t":"2026-10-14T15:00:00Z","v":1998,"vw":8.102891},{"c":8.11,"h":8.11,"l":8.11,"n":10,"o":8.11,"t":"2026-10-14T15:15:00Z","v":568,"vw":8.11},{"c":8.11,"h":8.125,"l":8.1,"n":55,"o":8.125,"t":"2026-10-14T15:30:00Z","v":2117,"vw":8.112439},{"c":8.122,"h":8.14,"l":8.11,"n":36,"o":8.12,"t":"2026-10-14T15:45:00Z","v":5393,"vw":8.119729},{"c":8.11,"h":8.13,"l":8.1015,"n":38,"o":8.12,"t":"2026-10-14T16:00:00Z","v":1966,"vw":8.111747},{"c":8.115,"h":8.12,"l":8.1019,"n":57,"o":8.1152,"t":"2026-10-14T16:15:00Z","v":6825,"vw":8.114879},{"c":8.1399,"h":8.1399,"l":8.11,"n":91,"o":8.115,"t":"2026-10-14T16:30:00Z","v":4150,"vw":8.123474},{"c":8.1,"h":8.135,"l":8.1,"n":65,"o":8.13,"t":"2026-10-14T16:45:00Z","v":3212,"vw":8.11761},{"c":8.035,"h":8.1,"l":8.035,"n":53,"o":8.1,"t":"2026-10-14T17:00:00Z","v":2146,"vw":8.066435},{"c":8.05,"h":8.055,"l":8.035,"n":33,"o":8.035,"t":"2026-10-14T17:15:00Z","v":1885,"vw":8.048386},{"c":8.05,"h":8.06,"l":8.04,"n":24,"o":8.04,"t":"2026-10-14T17:30:00Z","v":1225,"vw":8.048171},{"c":8,"h":8.045,"l":7.9701,"n":518,"o":8.045,"t":"2026-10-14T17:45:00Z","v":32630,"vw":7.991447},{"c":8.015,"h":8.02,"l":8.01,"n":54,"o":8.01,"t":"2026-10-14T18:00:00Z","v":3353,"vw":8.01259},{"c":8,"h":8.015,"l":8,"n":29,"o":8.015,"t":"2026-10-14T18:15:00Z","v":1414,"vw":8.007778},{"c":8.015,"h":8.015,"l":8,"n":26,"o":8,"t":"2026-10-14T18:30:00Z","v":2150,"vw":8.002757},{"c":8.029,"h":8.03,"l":8.01,"n":23,"o":8.01,"t":"2026-10-14T18:45:00Z","v":1477,"vw":8.020771},{"c":8.055,"h":8.065,"l":8.015,"n":70,"o":8.015,"t":"2026-10-14T19:00:00Z","v":3124,"vw":8.038885},{"c":8.06,"h":8.065,"l":8.05,"n":103,"o":8.05,"t":"2026-10-14T19:15:00Z","v":3407,"vw":8.057804},{"c":8.05,"h":8.07,"l":8.05,"n":97,"o":8.065,"t":"2026-10-14T19:30:00Z","v":5240,"vw":8.059277},{"c":8.14,"h":8.145,"l":8.075,"n":398,"o":8.08,"t":"2026-10-14T19:45:00Z","v":19747,"vw":8.119622},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-14T20:00:00Z","v":15969,"vw":8.14},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-14T22:00:00Z","v":601,"vw":8.3},{"c":8.35,"h":8.36,"l":8.15,"n":326,"o":8.15,"t":"2026-10-15T13:30:00Z","v":40501,"vw":8.269096},{"c":8.325,"h":8.37,"l":8.29,"n":143,"o":8.345,"t":"2026-10-15T13:45:00Z","v":11785,"vw":8.321334},{"c":8.46,"h":8.46,"l":8.34,"n":243,"o":8.34,"t":"2026-10-15T14:00:00Z","v":17585,"vw":8.404433},{"c":8.45,"h":8.4752,"l":8.43,"n":176,"o":8.475,"t":"2026-10-15T14:15:00Z","v":9399,"vw":8.442784},{"c":8.46,"h":8.48,"l":8.44,"n":95,"o":8.47,"t":"2026-10-15T14:30:00Z","v":4932,"vw":8.464731},{"c":8.49,"h":8.505,"l":8.42,"n":196,"o":8.45,"t":"2026-10-15T14:45:00Z","v":8812,"vw":8.47086},{"c":8.6,"h":8.64,"l":8.49,"n":471,"o":8.51,"t":"2026-10-15T15:00:00Z","v":19091,"vw":8.568079},{"c":8.56,"h":8.5952,"l":8.56,"n":119,"o":8.58,"t":"2026-10-15T15:15:00Z","v":4277,"vw":8.583747},{"c":8.53,"h":8.565,"l":8.52,"n":181,"o":8.55,"t":"2026-10-15T15:30:00Z","v":17927,"vw":8.54714},{"c":8.46,"h":8.52,"l":8.46,"n":117,"o":8.52,"t":"2026-10-15T15:45:00Z","v":11923,"vw":8.500524},{"c":8.435,"h":8.465,"l":8.43,"n":101,"o":8.465,"t":"2026-10-15T16:00:00Z","v":9509,"vw":8.446642},{"c":8.465,"h":8.465,"l":8.44,"n":53,"o":8.44,"t":"2026-10-15T16:15:00Z","v":3918,"vw":8.452887},{"c":8.455,"h":8.47,"l":8.45,"n":69,"o":8.465,"t":"2026-10-15T16:30:00Z","v":2261,"vw":8.463077},{"c":8.435,"h":8.46,"l":8.435,"n":45,"o":8.45,"t":"2026-10-15T16:45:00Z","v":2141,"vw":8.446827},{"c":8.445,"h":8.45,"l":8.445,"n":55,"o":8.45,"t":"2026-10-15T17:00:00Z","v":3845,"vw":8.449833},{"c":8.465,"h":8.465,"l":8.44,"n":153,"o":8.442,"t":"2026-10-15T17:15:00Z","v":14290,"vw":8.459868},{"c":8.46,"h":8.47,"l":8.45,"n":85,"o":8.47,"t":"2026-10-15T17:30:00Z","v":3924,"vw":8.467545},{"c":8.48,"h":8.4875,"l":8.46,"n":109,"o":8.46,"t":"2026-10-15T17:45:00Z","v":6173,"vw":8.469358},{"c":8.42,"h":8.47,"l":8.4,"n":192,"o":8.47,"t":"2026-10-15T18:00:00Z","v":14274,"vw":8.418213},{"c":8.37,"h":8.42,"l":8.37,"n":106,"o":8.4122,"t":"2026-10-15T18:15:00Z","v":4880,"vw":8.400154},{"c":8.38,"h":8.405,"l":8.36,"n":116,"o":8.37,"t":"2026-10-15T18:30:00Z","v":8108,"vw":8.391278},{"c":8.4,"h":8.41,"l":8.385,"n":73,"o":8.385,"t":"2026-10-15T18:45:00Z","v":3413,"vw":8.398409},{"c":8.42,"h":8.4325,"l":8.39,"n":250,"o":8.4,"t":"2026-10-15T19:00:00Z","v":16857,"vw":8.404876},{"c":8.39,"h":8.42,"l":8.39,"n":186,"o":8.41,"t":"2026-10-15T19:15:00Z","v":11747,"vw":8.406728},{"c":8.46,"h":8.46,"l":8.4,"n":195,"o":8.4,"t":"2026-10-15T19:30:00Z","v":23915,"vw":8.419675},{"c":8.52,"h":8.56,"l":8.44,"n":4183,"o":8.465,"t":"2026-10-15T19:45:00Z","v":405954,"vw":8.504229},{"c":8.52,"h":8.52,"l":8.52,"n":7,"o":8.52,"t":"2026-10-15T20:00:00Z","v":18209,"vw":8.52},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-16T08:30:00Z","v":893,"vw":8.58},{"c":8.64,"h":8.675,"l":8.58,"n":175,"o":8.58,"t":"2026-10-16T13:30:00Z","v":15969,"vw":8.639526},{"c":8.52,"h":8.65,"l":8.51,"n":115,"o":8.63,"t":"2026-10-16T13:45:00Z","v":9033,"vw":8.58669},{"c":8.39,"h":8.51,"l":8.39,"n":162,"o":8.51,"t":"2026-10-16T14:00:00Z","v":4804,"vw":8.469027},{"c":8.42,"h":8.44,"l":8.36,"n":151,"o":8.37,"t":"2026-10-16T14:15:00Z","v":5438,"vw":8.401921},{"c":8.39,"h":8.43,"l":8.3818,"n":121,"o":8.42,"t":"2026-10-16T14:30:00Z","v":3374,"vw":8.404697},{"c":8.39,"h":8.43,"l":8.385,"n":131,"o":8.4,"t":"2026-10-16T14:45:00Z","v":6859,"vw":8.407192},{"c":8.37,"h":8.39,"l":8.32,"n":187,"o":8.39,"t":"2026-10-16T15:00:00Z","v":8349,"vw":8.349846},{"c":8.36,"h":8.375,"l":8.36,"n":40,"o":8.375,"t":"2026-10-16T15:15:00Z","v":1125,"vw":8.363571},{"c":8.34,"h":8.36,"l":8.3301,"n":132,"o":8.36,"t":"2026-10-16T15:30:00Z","v":3357,"vw":8.34411},{"c":8.27,"h":8.355,"l":8.25,"n":255,"o":8.35,"t":"2026-10-16T15:45:00Z","v":12344,"vw":8.275559},{"c":8.285,"h":8.29,"l":8.26,"n":91,"o":8.27,"t":"2026-10-16T16:00:00Z","v":3866,"vw":8.271616},{"c":8.3,"h":8.31,"l":8.285,"n":126,"o":8.285,"t":"2026-10-16T16:15:00Z","v":5000,"vw":8.302046},{"c":8.28,"h":8.3,"l":8.26,"n":114,"o":8.3,"t":"2026-10-16T16:30:00Z","v":5292,"vw":8.275484},{"c":8.255,"h":8.27,"l":8.24,"n":121,"o":8.27,"t":"2026-10-16T16:45:00Z","v":3669,"vw":8.252778},{"c":8.24,"h":8.26,"l":8.24,"n":68,"o":8.26,"t":"2026-10-16T17:00:00Z","v":2421,"vw":8.251208},{"c":8.23,"h":8.24,"l":8.22,"n":103,"o":8.24,"t":"2026-10-16T17:15:00Z","v":4681,"vw":8.226001},{"c":8.26,"h":8.265,"l":8.23,"n":105,"o":8.23,"t":"2026-10-16T17:30:00Z","v":3545,"vw":8.251145},{"c":8.2,"h":8.25,"l":8.18,"n":154,"o":8.25,"t":"2026-10-16T17:45:00Z","v":7040,"vw":8.213786},{"c":8.19,"h":8.19,"l":8.175,"n":130,"o":8.19,"t":"2026-10-16T18:00:00Z","v":4242,"vw":8.185372},{"c":8.19,"h":8.215,"l":8.185,"n":56,"o":8.21,"t":"2026-10-16T18:15:00Z","v":1773,"vw":8.20017},{"c":8.21,"h":8.22,"l":8.18,"n":78,"o":8.18,"t":"2026-10-16T18:30:00Z","v":4009,"vw":8.194728},{"c":8.21,"h":8.215,"l":8.19,"n":53,"o":8.1948,"t":"2026-10-16T18:45:00Z","v":2339,"vw":8.202098},{"c":8.18,"h":8.2,"l":8.16,"n":172,"o":8.2,"t":"2026-10-16T19:00:00Z","v":7319,"vw":8.176717},{"c":8.185,"h":8.1966,"l":8.17,"n":84,"o":8.175,"t":"2026-10-16T19:15:00Z","v":4594,"vw":8.183484},{"c":8.2,"h":8.2005,"l":8.18,"n":201,"o":8.195,"t":"2026-10-16T19:30:00Z","v":7677,"vw":8.191047},{"c":8.21,"h":8.23,"l":8.1998,"n":642,"o":8.21,"t":"2026-10-16T19:45:00Z","v":23361,"vw":8.208243},{"c":8.22,"h":8.22,"l":8.22,"n":7,"o":8.22,"t":"2026-10-16T20:00:00Z","v":35070,"vw":8.22},{"c":8.25,"h":8.25,"l":8.25,"n":7,"o":8.25,"t":"2026-10-16T22:00:00Z","v":245,"vw":8.25},{"c":8.4,"h":8.4,"l":8.25,"n":2,"o":8.25,"t":"2026-10-16T23:15:00Z","v":300,"vw":8.35},{"c":8.2,"h":8.23,"l":8.19,"n":88,"o":8.22,"t":"2026-10-19T13:30:00Z","v":6103,"vw":8.21675},{"c":8.08,"h":8.165,"l":8.06,"n":78,"o":8.165,"t":"2026-10-19T13:45:00Z","v":6706,"vw":8.09887},{"c":8.1,"h":8.11,"l":8.1,"n":20,"o":8.11,"t":"2026-10-19T14:00:00Z","v":917,"vw":8.108333},{"c":8.125,"h":8.1299,"l":8.08,"n":40,"o":8.1299,"t":"2026-10-19T14:15:00Z","v":2749,"vw":8.095143},{"c":8.15,"h":8.15,"l":8.11,"n":49,"o":8.125,"t":"2026-10-19T14:30:00Z","v":2307,"vw":8.126922},{"c":8.205,"h":8.21,"l":8.14,"n":61,"o":8.14,"t":"2026-10-19T14:45:00Z","v":1615,"vw":8.1759},{"c":8.245,"h":8.245,"l":8.22,"n":17,"o":8.22,"t":"2026-10-19T15:00:00Z","v":458,"vw":8.229393},{"c":8.24,"h":8.26,"l":8.23,"n":34,"o":8.2406,"t":"2026-10-19T15:15:00Z","v":3525,"vw":8.241138},{"c":8.215,"h":8.23,"l":8.215,"n":43,"o":8.23,"t":"2026-10-19T15:30:00Z","v":1541,"vw":8.220455},{"c":8.23,"h":8.23,"l":8.23,"n":12,"o":8.23,"t":"2026-10-19T15:45:00Z","v":188,"vw":8.23},{"c":8.2,"h":8.2377,"l":8.2,"n":41,"o":8.23,"t":"2026-10-19T16:00:00Z","v":1659,"vw":8.21377},{"c":8.25,"h":8.26,"l":8.21,"n":47,"o":8.21,"t":"2026-10-19T16:15:00Z","v":1239,"vw":8.2425},{"c":8.26,"h":8.26,"l":8.225,"n":79,"o":8.255,"t":"2026-10-19T16:30:00Z","v":3977,"vw":8.236692},{"c":8.26,"h":8.26,"l":8.26,"n":10,"o":8.26,"t":"2026-10-19T16:45:00Z","v":521,"vw":8.26},{"c":8.23,"h":8.25,"l":8.23,"n":35,"o":8.25,"t":"2026-10-19T17:00:00Z","v":1120,"vw":8.235},{"c":8.24,"h":8.245,"l":8.23,"n":25,"o":8.23,"t":"2026-10-19T17:15:00Z","v":1074,"vw":8.239286},{"c":8.25,"h":8.25,"l":8.21,"n":59,"o":8.23,"t":"2026-10-19T17:30:00Z","v":2035,"vw":8.230468},{"c":8.2454,"h":8.2454,"l":8.22,"n":68,"o":8.23,"t":"2026-10-19T17:45:00Z","v":1902,"vw":8.230086},{"c":8.265,"h":8.265,"l":8.25,"n":31,"o":8.255,"t":"2026-10-19T18:00:00Z","v":1274,"vw":8.25875},{"c":8.23,"h":8.265,"l":8.23,"n":129,"o":8.265,"t":"2026-10-19T18:15:00Z","v":4861,"vw":8.24465},{"c":8.24,"h":8.24,"l":8.235,"n":19,"o":8.235,"t":"2026-10-19T18:30:00Z","v":671,"vw":8.236},{"c":8.21,"h":8.24,"l":8.21,"n":171,"o":8.23,"t":"2026-10-19T18:45:00Z","v":7014,"vw":8.221895},{"c":8.21,"h":8.22,"l":8.2,"n":68,"o":8.22,"t":"2026-10-19T19:00:00Z","v":2439,"vw":8.213617},{"c":8.18,"h":8.22,"l":8.18,"n":149,"o":8.21,"t":"2026-10-19T19:15:00Z","v":12910,"vw":8.191009},{"c":8.21,"h":8.23,"l":8.175,"n":159,"o":8.18,"t":"2026-10-19T19:30:00Z","v":6687,"vw":8.198987},{"c":8.215,"h":8.22,"l":8.19,"n":495,"o":8.2,"t":"2026-10-19T19:45:00Z","v":16514,"vw":8.205192},{"c":8.22,"h":8.22,"l":8.22,"n":8,"o":8.22,"t":"2026-10-19T20:00:00Z","v":12099,"vw":8.22},{"c":8.3674,"h":8.38,"l":8.22,"n":96,"o":8.23,"t":"2026-10-20T13:30:00Z","v":4954,"vw":8.299759},{"c":8.41,"h":8.4145,"l":8.362,"n":65,"o":8.37,"t":"2026-10-20T13:45:00Z","v":7534,"vw":8.37936},{"c":8.295,"h":8.39,"l":8.28,"n":172,"o":8.39,"t":"2026-10-20T14:00:00Z","v":5828,"vw":8.328478},{"c":8.335,"h":8.335,"l":8.33,"n":4,"o":8.33,"t":"2026-10-20T14:30:00Z","v":302,"vw":8.331667},{"c":8.37,"h":8.37,"l":8.33,"n":58,"o":8.34,"t":"2026-10-20T14:45:00Z","v":2056,"vw":8.350378},{"c":8.41,"h":8.415,"l":8.38,"n":129,"o":8.385,"t":"2026-10-20T15:00:00Z","v":5481,"vw":8.399298},{"c":8.44,"h":8.44,"l":8.425,"n":7,"o":8.425,"t":"2026-10-20T15:15:00Z","v":544,"vw":8.4325},{"c":8.435,"h":8.435,"l":8.405,"n":71,"o":8.41,"t":"2026-10-20T15:30:00Z","v":2590,"vw":8.417813},{"c":8.44,"h":8.445,"l":8.44,"n":14,"o":8.445,"t":"2026-10-20T15:45:00Z","v":488,"vw":8.443333},{"c":8.44,"h":8.44,"l":8.43,"n":38,"o":8.44,"t":"2026-10-20T16:00:00Z","v":1616,"vw":8.431786},{"c":8.4235,"h":8.45,"l":8.4235,"n":94,"o":8.44,"t":"2026-10-20T16:15:00Z","v":4026,"vw":8.437246},{"c":8.43,"h":8.435,"l":8.43,"n":14,"o":8.435,"t":"2026-10-20T16:30:00Z","v":505,"vw":8.431667},{"c":8.45,"h":8.45,"l":8.44,"n":49,"o":8.44,"t":"2026-10-20T16:45:00Z","v":2517,"vw":8.447941},{"c":8.46,"h":8.46,"l":8.44,"n":57,"o":8.45,"t":"2026-10-20T17:00:00Z","v":2796,"vw":8.446252},{"c":8.46,"h":8.46,"l":8.455,"n":9,"o":8.46,"t":"2026-10-20T17:15:00Z","v":761,"vw":8.458462},{"c":8.46,"h":8.47,"l":8.46,"n":12,"o":8.46,"t":"2026-10-20T17:30:00Z","v":522,"vw":8.4625},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-20T17:45:00Z","v":182,"vw":8.46},{"c":8.47,"h":8.4766,"l":8.46,"n":96,"o":8.47,"t":"2026-10-20T18:00:00Z","v":2792,"vw":8.466627},{"c":8.46,"h":8.465,"l":8.46,"n":73,"o":8.465,"t":"2026-10-20T18:15:00Z","v":1967,"vw":8.461538},{"c":8.45,"h":8.46,"l":8.44,"n":119,"o":8.46,"t":"2026-10-20T18:30:00Z","v":4137,"vw":8.444789},{"c":8.46,"h":8.47,"l":8.46,"n":56,"o":8.46,"t":"2026-10-20T18:45:00Z","v":3812,"vw":8.465429},{"c":8.45,"h":8.47,"l":8.44,"n":94,"o":8.46,"t":"2026-10-20T19:00:00Z","v":4313,"vw":8.449598},{"c":8.43,"h":8.46,"l":8.42,"n":95,"o":8.45,"t":"2026-10-20T19:15:00Z","v":6448,"vw":8.435649},{"c":8.4,"h":8.42,"l":8.38,"n":137,"o":8.42,"t":"2026-10-20T19:30:00Z","v":7664,"vw":8.407723},{"c":8.405,"h":8.44,"l":8.38,"n":600,"o":8.4,"t":"2026-10-20T19:45:00Z","v":32549,"vw":8.405048},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-20T20:00:00Z","v":19604,"vw":8.42},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T21:30:00Z","v":580,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T12:00:00Z","v":1000,"vw":8.5},{"c":8.45,"h":8.49,"l":8.38,"n":110,"o":8.49,"t":"2026-10-21T13:30:00Z","v":6403,"vw":8.445875},{"c":8.44,"h":8.47,"l":8.44,"n":73,"o":8.47,"t":"2026-10-21T13:45:00Z","v":1855,"vw":8.460691},{"c":8.36,"h":8.42,"l":8.35,"n":22,"o":8.42,"t":"2026-10-21T14:00:00Z","v":1057,"vw":8.384301},{"c":8.485,"h":8.49,"l":8.38,"n":320,"o":8.38,"t":"2026-10-21T14:15:00Z","v":10986,"vw":8.469752},{"c":8.475,"h":8.5,"l":8.46,"n":165,"o":8.47,"t":"2026-10-21T14:30:00Z","v":12268,"vw":8.490956},{"c":8.485,"h":8.485,"l":8.4708,"n":18,"o":8.475,"t":"2026-10-21T14:45:00Z","v":1183,"vw":8.478326},{"c":8.54,"h":8.55,"l":8.47,"n":223,"o":8.48,"t":"2026-10-21T15:00:00Z","v":35044,"vw":8.494461},{"c":8.555,"h":8.555,"l":8.53,"n":54,"o":8.54,"t":"2026-10-21T15:15:00Z","v":4468,"vw":8.543154},{"c":8.52,"h":8.58,"l":8.52,"n":92,"o":8.57,"t":"2026-10-21T15:30:00Z","v":4266,"vw":8.550992},{"c":8.51,"h":8.5299,"l":8.51,"n":31,"o":8.5299,"t":"2026-10-21T15:45:00Z","v":917,"vw":8.521617},{"c":8.51,"h":8.51,"l":8.51,"n":14,"o":8.51,"t":"2026-10-21T16:00:00Z","v":398,"vw":8.51},{"c":8.49,"h":8.5,"l":8.49,"n":46,"o":8.5,"t":"2026-10-21T16:15:00Z","v":1153,"vw":8.498799},{"c":8.52,"h":8.54,"l":8.51,"n":109,"o":8.51,"t":"2026-10-21T16:30:00Z","v":2483,"vw":8.520742},{"c":8.515,"h":8.52,"l":8.5028,"n":57,"o":8.51,"t":"2026-10-21T16:45:00Z","v":6683,"vw":8.514967},{"c":8.51,"h":8.52,"l":8.5099,"n":69,"o":8.51,"t":"2026-10-21T17:00:00Z","v":4812,"vw":8.510757},{"c":8.51,"h":8.51,"l":8.5,"n":41,"o":8.51,"t":"2026-10-21T17:15:00Z","v":1756,"vw":8.503546},{"c":8.51,"h":8.51,"l":8.5,"n":57,"o":8.5,"t":"2026-10-21T17:30:00Z","v":2081,"vw":8.502222},{"c":8.55,"h":8.55,"l":8.51,"n":67,"o":8.51,"t":"2026-10-21T17:45:00Z","v":4256,"vw":8.523079},{"c":8.55,"h":8.55,"l":8.55,"n":26,"o":8.55,"t":"2026-10-21T18:00:00Z","v":1661,"vw":8.55},{"c":8.55,"h":8.56,"l":8.55,"n":36,"o":8.5584,"t":"2026-10-21T18:15:00Z","v":1661,"vw":8.555339},{"c":8.59,"h":8.59,"l":8.555,"n":31,"o":8.555,"t":"2026-10-21T18:30:00Z","v":9327,"vw":8.570079},{"c":8.55,"h":8.58,"l":8.55,"n":98,"o":8.58,"t":"2026-10-21T18:45:00Z","v":3889,"vw":8.56564},{"c":8.51,"h":8.52,"l":8.51,"n":77,"o":8.51,"t":"2026-10-21T19:00:00Z","v":3146,"vw":8.516632},{"c":8.5611,"h":8.5699,"l":8.52,"n":75,"o":8.52,"t":"2026-10-21T19:15:00Z","v":2296,"vw":8.547202},{"c":8.55,"h":8.6,"l":8.55,"n":212,"o":8.56,"t":"2026-10-21T19:30:00Z","v":9057,"vw":8.569347},{"c":8.545,"h":8.58,"l":8.535,"n":610,"o":8.56,"t":"2026-10-21T19:45:00Z","v":22841,"vw":8.559252},{"c":8.56,"h":8.56,"l":8.56,"n":13,"o":8.56,"t":"2026-10-21T20:00:00Z","v":20277,"vw":8.56},{"c":8.61,"h":8.63,"l":8.5,"n":120,"o":8.5,"t":"2026-10-22T13:30:00Z","v":5010,"vw":8.554207},{"c":8.6,"h":8.61,"l":8.58,"n":51,"o":8.594,"t":"2026-10-22T13:45:00Z","v":3753,"vw":8.59478},{"c":8.61,"h":8.64,"l":8.61,"n":51,"o":8.62,"t":"2026-10-22T14:00:00Z","v":1367,"vw":8.62},{"c":8.62,"h":8.625,"l":8.61,"n":45,"o":8.62,"t":"2026-10-22T14:15:00Z","v":1847,"vw":8.619615},{"c":8.635,"h":8.64,"l":8.61,"n":67,"o":8.62,"t":"2026-10-22T14:30:00Z","v":2623,"vw":8.625639},{"c":8.75,"h":8.75,"l":8.66,"n":105,"o":8.66,"t":"2026-10-22T14:45:00Z","v":6481,"vw":8.735466},{"c":8.76,"h":8.79,"l":8.76,"n":114,"o":8.76,"t":"2026-10-22T15:00:00Z","v":4405,"vw":8.771835},{"c":8.82,"h":8.85,"l":8.79,"n":244,"o":8.795,"t":"2026-10-22T15:15:00Z","v":12493,"vw":8.821752},{"c":8.76,"h":8.86,"l":8.76,"n":184,"o":8.83,"t":"2026-10-22T15:30:00Z","v":14010,"vw":8.803133},{"c":8.76,"h":8.77,"l":8.76,"n":27,"o":8.765,"t":"2026-10-22T15:45:00Z","v":1106,"vw":8.765066},{"c":8.745,"h":8.755,"l":8.745,"n":10,"o":8.755,"t":"2026-10-22T16:00:00Z","v":314,"vw":8.75},{"c":8.77,"h":8.77,"l":8.75,"n":13,"o":8.75,"t":"2026-10-22T16:15:00Z","v":668,"vw":8.765385},{"c":8.74,"h":8.765,"l":8.74,"n":42,"o":8.76,"t":"2026-10-22T16:30:00Z","v":1115,"vw":8.751667},{"c":8.735,"h":8.74,"l":8.72,"n":46,"o":8.735,"t":"2026-10-22T16:45:00Z","v":1242,"vw":8.732429},{"c":8.72,"h":8.73,"l":8.72,"n":28,"o":8.72,"t":"2026-10-22T17:00:00Z","v":1061,"vw":8.72125},{"c":8.73,"h":8.73,"l":8.66,"n":425,"o":8.72,"t":"2026-10-22T17:15:00Z","v":23651,"vw":8.689828},{"c":8.75,"h":8.75,"l":8.725,"n":197,"o":8.735,"t":"2026-10-22T17:30:00Z","v":4031,"vw":8.737491},{"c":8.735,"h":8.74,"l":8.72,"n":89,"o":8.74,"t":"2026-10-22T17:45:00Z","v":2044,"vw":8.732507},{"c":8.72,"h":8.74,"l":8.7102,"n":58,"o":8.74,"t":"2026-10-22T18:00:00Z","v":3834,"vw":8.72179},{"c":8.72,"h":8.73,"l":8.71,"n":58,"o":8.73,"t":"2026-10-22T18:15:00Z","v":2041,"vw":8.722},{"c":8.66,"h":8.71,"l":8.66,"n":61,"o":8.71,"t":"2026-10-22T18:30:00Z","v":3933,"vw":8.682773},{"c":8.665,"h":8.68,"l":8.66,"n":63,"o":8.68,"t":"2026-10-22T18:45:00Z","v":1889,"vw":8.673077},{"c":8.68,"h":8.69,"l":8.655,"n":101,"o":8.66,"t":"2026-10-22T19:00:00Z","v":4006,"vw":8.67},{"c":8.69,"h":8.69,"l":8.67,"n":59,"o":8.67,"t":"2026-10-22T19:15:00Z","v":3222,"vw":8.686845},{"c":8.67,"h":8.69,"l":8.665,"n":100,"o":8.69,"t":"2026-10-22T19:30:00Z","v":3481,"vw":8.674545},{"c":8.68,"h":8.705,"l":8.67,"n":811,"o":8.67,"t":"2026-10-22T19:45:00Z","v":54038,"vw":8.689174},{"c":8.69,"h":8.69,"l":8.69,"n":18,"o":8.69,"t":"2026-10-22T20:00:00Z","v":18068,"vw":8.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.40773576760801344,"strike":12.332124268676854,"iv":1.3451630652851343,"gamma":0.09312116310148225,"theta":-0.01742856498664099,"vega":0.007370731181590979,"rho":0.0013812672428415783,"breakevenPct":46.603682811103205},{"delta":0.3,"premium":0.48807889792793047,"strike":11.920108215754203,"iv":1.281250798463414,"gamma":0.09960810349187427,"theta":-0.01652230944548811,"vega":0.007253854375520808,"rho":0.001661606728514229,"breakevenPct":42.78696333351132},{"delta":0.35,"premium":0.5684220282478475,"strike":11.508092162831552,"iv":1.2173385316416938,"gamma":0.1060950438822663,"theta":-0.015616053904335231,"vega":0.007136977569450635,"rho":0.0019419462141868796,"breakevenPct":38.97024385591945},{"delta":0.4,"premium":0.6487651585677645,"strike":11.0960761099089,"iv":1.1534262648199736,"gamma":0.11258198427265834,"theta":-0.014709798363182348,"vega":0.007020100763380463,"rho":0.00222228569985953,"breakevenPct":35.15352437832756},{"delta":0.45,"premium":0.7291082888876815,"strike":10.68406005698625,"iv":1.0895139979982535,"gamma":0.11906892466305037,"theta":-0.013803542822029467,"vega":0.006903223957310291,"rho":0.002502625185532181,"breakevenPct":31.336804900735682},{"delta":0.5,"premium":0.8094514192075986,"strike":10.272044004063599,"iv":1.0256017311765333,"gamma":0.1255558650534424,"theta":-0.012897287280876586,"vega":0.006786347151240118,"rho":0.002782964671204831,"breakevenPct":27.520085423143808},{"delta":0.55,"premium":0.8897945495275156,"strike":9.860027951140946,"iv":0.9616894643548131,"gamma":0.13204280544383443,"theta":-0.011991031739723705,"vega":0.006669470345169947,"rho":0.003063304156877482,"breakevenPct":23.703365945551923},{"delta":0.6,"premium":0.9701376798474325,"strike":9.448011898218295,"iv":0.897777197533093,"gamma":0.13852974583422645,"theta":-0.011084776198570824,"vega":0.006552593539099774,"rho":0.0033436436425501323,"breakevenPct":19.88664646796005},{"delta":0.65,"premium":1.0504808101673495,"strike":9.035995845295643,"iv":0.8338649307113728,"gamma":0.1450166862246185,"theta":-0.010178520657417941,"vega":0.006435716733029602,"rho":0.0036239831282227834,"breakevenPct":16.069926990368167},{"delta":0.7,"premium":1.1308239404872666,"strike":8.623979792372992,"iv":0.7699526638896527,"gamma":0.15150362661501052,"theta":-0.009272265116265062,"vega":0.00631883992695943,"rho":0.0039043226138954336,"breakevenPct":12.253207512776292},{"delta":0.75,"premium":1.2111670708071836,"strike":8.211963739450342,"iv":0.7060403970679325,"gamma":0.15799056700540254,"theta":-0.008366009575112179,"vega":0.006201963120889257,"rho":0.004184662099568084,"breakevenPct":8.43648803518441},{"delta":0.8,"premium":1.2915102011271005,"strike":7.79994768652769,"iv":0.6421281302462123,"gamma":0.1644775073957946,"theta":-0.007459754033959298,"vega":0.006085086314819086,"rho":0.004465001585240735,"breakevenPct":4.619768557592529},{"delta":0.85,"premium":1.9466969267797367,"strike":6.920682595359479,"iv":0.9820186698098906,"gamma":0.15076333978535217,"theta":-0.007903606248158519,"vega":0.005579209629108791,"rho":0.004292446519515116,"breakevenPct":2.041191278932288},{"delta":0.9,"premium":4.1404356281758385,"strike":4.7908391959457886,"iv":2.402675544110966,"gamma":0.08298150076091133,"theta":-0.011960982160506032,"vega":0.00403218620671463,"rho":0.0029077325074000028,"breakevenPct":2.776465179765555}],"put":[{"delta":0.1,"premium":0.375,"strike":3.8077624163034685,"iv":3.371105506223168,"gamma":0.04284861494077323,"theta":-0.016728197486373685,"vega":0.0038563284898695347,"rho":-0.0009966072959263117,"breakevenPct":60.49755562366549},{"delta":0.15,"premium":0.375,"strike":5.116251454983904,"iv":2.509309594069654,"gamma":0.0757458246772275,"theta":-0.015080682069763209,"vega":0.005190311692921185,"rho":-0.0013486648494217585,"breakevenPct":45.44014436152009},{"delta":0.2,"premium":0.375,"strike":6.4247404936643395,"iv":1.6475136819161404,"gamma":0.10864303441368177,"theta":-0.013433166653152733,"vega":0.0065242948959728375,"rho":-0.0017007224029172057,"breakevenPct":30.38273309937469},{"delta":0.25,"premium":0.39778782558587655,"strike":7.547474636637243,"iv":0.9355306129284205,"gamma":0.13668723959505302,"theta":-0.012036026217180272,"vega":0.007635306908340453,"rho":-0.0020697474932159345,"breakevenPct":17.725123002861142},{"delta":0.3,"premium":0.5256344996099993,"strike":7.813821874187498,"iv":0.9142305898041351,"gamma":0.1423576088831663,"theta":-0.011793191050240626,"vega":0.007718353508216598,"rho":-0.002516998119806778,"breakevenPct":16.131330557220945},{"delta":0.35,"premium":0.6534811736341222,"strike":8.080169111737755,"iv":0.8929305666798496,"gamma":0.14802797817127955,"theta":-0.011550355883300977,"vega":0.007801400108092744,"rho":-0.0029642487463976217,"breakevenPct":14.537538111580748},{"delta":0.4,"premium":0.7813278476582453,"strike":8.346516349288011,"iv":0.8716305435555641,"gamma":0.15369834745939284,"theta":-0.01130752071636133,"vega":0.007884446707968888,"rho":-0.0034114993729884658,"breakevenPct":12.943745665940547},{"delta":0.45,"premium":0.909174521682368,"strike":8.612863586838266,"iv":0.8503305204312787,"gamma":0.1593687167475061,"theta":-0.011064685549421683,"vega":0.007967493307845035,"rho":-0.003858749999579309,"breakevenPct":11.34995322030035},{"delta":0.5,"premium":1.0370211957064908,"strike":8.879210824388522,"iv":0.8290304973069932,"gamma":0.16503908603561937,"theta":-0.010821850382482037,"vega":0.00805053990772118,"rho":-0.004306000626170153,"breakevenPct":9.756160774660154},{"delta":0.55,"premium":1.1648678697306138,"strike":9.145558061938779,"iv":0.8077304741827077,"gamma":0.17070945532373266,"theta":-0.010579015215542388,"vega":0.008133586507597325,"rho":-0.004753251252760996,"breakevenPct":8.162368329019953},{"delta":0.6,"premium":1.2927145437547365,"strike":9.411905299489035,"iv":0.7864304510584222,"gamma":0.1763798246118459,"theta":-0.01033618004860274,"vega":0.00821663310747347,"rho":-0.005200501879351839,"breakevenPct":6.568575883379758},{"delta":0.65,"premium":1.4205612177788596,"strike":9.678252537039292,"iv":0.7651304279341368,"gamma":0.1820501938999592,"theta":-0.010093344881663094,"vega":0.008299679707349615,"rho":-0.005647752505942683,"breakevenPct":4.974783437739559},{"delta":0.7,"premium":1.5484078918029822,"strike":9.944599774589546,"iv":0.7438304048098514,"gamma":0.18772056318807245,"theta":-0.009850509714723447,"vega":0.00838272630722576,"rho":-0.0060950031325335274,"breakevenPct":3.3809909920993633},{"delta":0.75,"premium":2.3999999999999995,"strike":10.850515463917526,"iv":0.8817082474226803,"gamma":0.1553556701030928,"theta":-0.010310309278350515,"vega":0.0076855670103092785,"rho":-0.007109890697095517,"breakevenPct":2.755863476207978},{"delta":0.8,"premium":3.4416666666666678,"strike":11.924398625429554,"iv":1.061390378006873,"gamma":0.11300171821305838,"theta":-0.010954639175257732,"vega":0.006783505154639174,"rho":-0.008273854629205487,"breakevenPct":2.385132810553656},{"delta":0.85,"premium":6.467591347858107,"strike":14.967591347858107,"iv":1.5319979786227267,"gamma":0.06232326898815797,"theta":-0.013399097023245075,"vega":0.0057015496661943525,"rho":-0.01101524284246656,"breakevenPct":2.18642117376294}]},"raw":{"call":[{"delta":0.25,"premium":0.40773576760801344,"strike":12.332124268676854,"iv":1.3451630652851343,"gamma":0.09312116310148225,"theta":-0.01742856498664099,"vega":0.007370731181590979,"rho":0.0013812672428415783,"breakevenPct":46.603682811103205},{"delta":0.3,"premium":0.48807889792793047,"strike":11.920108215754203,"iv":1.281250798463414,"gamma":0.09960810349187427,"theta":-0.01652230944548811,"vega":0.007253854375520808,"rho":0.001661606728514229,"breakevenPct":42.78696333351132},{"delta":0.35,"premium":0.5684220282478475,"strike":11.508092162831552,"iv":1.2173385316416938,"gamma":0.1060950438822663,"theta":-0.015616053904335231,"vega":0.007136977569450635,"rho":0.0019419462141868796,"breakevenPct":38.97024385591945},{"delta":0.4,"premium":0.6487651585677645,"strike":11.0960761099089,"iv":1.1534262648199736,"gamma":0.11258198427265834,"theta":-0.014709798363182348,"vega":0.007020100763380463,"rho":0.00222228569985953,"breakevenPct":35.15352437832756},{"delta":0.45,"premium":0.7291082888876815,"strike":10.68406005698625,"iv":1.0895139979982535,"gamma":0.11906892466305037,"theta":-0.013803542822029467,"vega":0.006903223957310291,"rho":0.002502625185532181,"breakevenPct":31.336804900735682},{"delta":0.5,"premium":0.8094514192075986,"strike":10.272044004063599,"iv":1.0256017311765333,"gamma":0.1255558650534424,"theta":-0.012897287280876586,"vega":0.006786347151240118,"rho":0.002782964671204831,"breakevenPct":27.520085423143808},{"delta":0.55,"premium":0.8897945495275156,"strike":9.860027951140946,"iv":0.9616894643548131,"gamma":0.13204280544383443,"theta":-0.011991031739723705,"vega":0.006669470345169947,"rho":0.003063304156877482,"breakevenPct":23.703365945551923},{"delta":0.6,"premium":0.9701376798474325,"strike":9.448011898218295,"iv":0.897777197533093,"gamma":0.13852974583422645,"theta":-0.011084776198570824,"vega":0.006552593539099774,"rho":0.0033436436425501323,"breakevenPct":19.88664646796005},{"delta":0.65,"premium":1.0504808101673495,"strike":9.035995845295643,"iv":0.8338649307113728,"gamma":0.1450166862246185,"theta":-0.010178520657417941,"vega":0.006435716733029602,"rho":0.0036239831282227834,"breakevenPct":16.069926990368167},{"delta":0.7,"premium":1.1308239404872666,"strike":8.623979792372992,"iv":0.7699526638896527,"gamma":0.15150362661501052,"theta":-0.009272265116265062,"vega":0.00631883992695943,"rho":0.0039043226138954336,"breakevenPct":12.253207512776292},{"delta":0.75,"premium":1.2111670708071836,"strike":8.211963739450342,"iv":0.7060403970679325,"gamma":0.15799056700540254,"theta":-0.008366009575112179,"vega":0.006201963120889257,"rho":0.004184662099568084,"breakevenPct":8.43648803518441},{"delta":0.8,"premium":1.2915102011271005,"strike":7.79994768652769,"iv":0.6421281302462123,"gamma":0.1644775073957946,"theta":-0.007459754033959298,"vega":0.006085086314819086,"rho":0.004465001585240735,"breakevenPct":4.619768557592529},{"delta":0.85,"premium":1.9466969267797367,"strike":6.920682595359479,"iv":0.9820186698098906,"gamma":0.15076333978535217,"theta":-0.007903606248158519,"vega":0.005579209629108791,"rho":0.004292446519515116,"breakevenPct":2.041191278932288},{"delta":0.9,"premium":4.1404356281758385,"strike":4.7908391959457886,"iv":2.402675544110966,"gamma":0.08298150076091133,"theta":-0.011960982160506032,"vega":0.00403218620671463,"rho":0.0029077325074000028,"breakevenPct":2.776465179765555}],"put":[{"delta":0.1,"premium":0.375,"strike":3.8077624163034685,"iv":3.371105506223168,"gamma":0.04284861494077323,"theta":-0.016728197486373685,"vega":0.0038563284898695347,"rho":-0.0009966072959263117,"breakevenPct":60.49755562366549},{"delta":0.15,"premium":0.375,"strike":5.116251454983904,"iv":2.509309594069654,"gamma":0.0757458246772275,"theta":-0.015080682069763209,"vega":0.005190311692921185,"rho":-0.0013486648494217585,"breakevenPct":45.44014436152009},{"delta":0.2,"premium":0.375,"strike":6.4247404936643395,"iv":1.6475136819161404,"gamma":0.10864303441368177,"theta":-0.013433166653152733,"vega":0.0065242948959728375,"rho":-0.0017007224029172057,"breakevenPct":30.38273309937469},{"delta":0.25,"premium":0.39778782558587655,"strike":7.547474636637243,"iv":0.9355306129284205,"gamma":0.13668723959505302,"theta":-0.012036026217180272,"vega":0.007635306908340453,"rho":-0.0020697474932159345,"breakevenPct":17.725123002861142},{"delta":0.3,"premium":0.5256344996099993,"strike":7.813821874187498,"iv":0.9142305898041351,"gamma":0.1423576088831663,"theta":-0.011793191050240626,"vega":0.007718353508216598,"rho":-0.002516998119806778,"breakevenPct":16.131330557220945},{"delta":0.35,"premium":0.6534811736341222,"strike":8.080169111737755,"iv":0.8929305666798496,"gamma":0.14802797817127955,"theta":-0.011550355883300977,"vega":0.007801400108092744,"rho":-0.0029642487463976217,"breakevenPct":14.537538111580748},{"delta":0.4,"premium":0.7813278476582453,"strike":8.346516349288011,"iv":0.8716305435555641,"gamma":0.15369834745939284,"theta":-0.01130752071636133,"vega":0.007884446707968888,"rho":-0.0034114993729884658,"breakevenPct":12.943745665940547},{"delta":0.45,"premium":0.909174521682368,"strike":8.612863586838266,"iv":0.8503305204312787,"gamma":0.1593687167475061,"theta":-0.011064685549421683,"vega":0.007967493307845035,"rho":-0.003858749999579309,"breakevenPct":11.34995322030035},{"delta":0.5,"premium":1.0370211957064908,"strike":8.879210824388522,"iv":0.8290304973069932,"gamma":0.16503908603561937,"theta":-0.010821850382482037,"vega":0.00805053990772118,"rho":-0.004306000626170153,"breakevenPct":9.756160774660154},{"delta":0.55,"premium":1.1648678697306138,"strike":9.145558061938779,"iv":0.8077304741827077,"gamma":0.17070945532373266,"theta":-0.010579015215542388,"vega":0.008133586507597325,"rho":-0.004753251252760996,"breakevenPct":8.162368329019953},{"delta":0.6,"premium":1.2927145437547365,"strike":9.411905299489035,"iv":0.7864304510584222,"gamma":0.1763798246118459,"theta":-0.01033618004860274,"vega":0.00821663310747347,"rho":-0.005200501879351839,"breakevenPct":6.568575883379758},{"delta":0.65,"premium":1.4205612177788596,"strike":9.678252537039292,"iv":0.7651304279341368,"gamma":0.1820501938999592,"theta":-0.010093344881663094,"vega":0.008299679707349615,"rho":-0.005647752505942683,"breakevenPct":4.974783437739559},{"delta":0.7,"premium":1.5484078918029822,"strike":9.944599774589546,"iv":0.7438304048098514,"gamma":0.18772056318807245,"theta":-0.009850509714723447,"vega":0.00838272630722576,"rho":-0.0060950031325335274,"breakevenPct":3.3809909920993633},{"delta":0.75,"premium":2.3999999999999995,"strike":10.850515463917526,"iv":0.8817082474226803,"gamma":0.1553556701030928,"theta":-0.010310309278350515,"vega":0.0076855670103092785,"rho":-0.007109890697095517,"breakevenPct":2.755863476207978},{"delta":0.8,"premium":3.4416666666666678,"strike":11.924398625429554,"iv":1.061390378006873,"gamma":0.11300171821305838,"theta":-0.010954639175257732,"vega":0.006783505154639174,"rho":-0.008273854629205487,"breakevenPct":2.385132810553656},{"delta":0.85,"premium":6.467591347858107,"strike":14.967591347858107,"iv":1.5319979786227267,"gamma":0.06232326898815797,"theta":-0.013399097023245075,"vega":0.0057015496661943525,"rho":-0.01101524284246656,"breakevenPct":2.18642117376294}]}},"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"}}