{"symbol":"TIC","url":"https://intraalpha.com/companies/TIC","capturedAt":"2026-10-22T23:00:51.141Z","state":"ready","quote":{"symbol":"TIC","last_price":9.55,"prev_close":9.19,"regular_close":9.55,"change":0.36,"change_pct":3.9173,"regular_change":0.36,"regular_change_pct":3.9173,"extended_change":0,"extended_change_pct":0,"bid":8.07,"ask":9.75,"bid_size":100,"ask_size":200,"volume":1458758,"vwap":9.498089,"open":9.3,"high":9.665,"low":9.21,"close":9.55,"trade_count":16687,"last_trade_at":"2026-10-22T23:00:00.002875875Z","last_quote_at":"2026-10-22T20:25:00.693413832Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","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":"TIC","fetched_at":"2026-10-22T23:00:50.445217+00:00","name":"Acuren Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Acuren Corporation (TIC) is a leading provider of comprehensive asset integrity management solutions, specializing in nondestructive testing, inspection, and engineering services tailored for critical sectors such as oil and gas, power generation, and manufacturing. The company prioritizes innovation and operational excellence, enhancing safety and compliance while effectively mitigating risks for its clients. With a strategic focus on expanding service capabilities and geographical presence, Acuren is poised to strengthen its competitive advantage and serve as a trusted partner for organizations committed to maintaining operational reliability in a complex regulatory landscape.","fiscal_year_end":"November","latest_quarter":"2026-05-31","market_cap":2005445000,"ebitda":245598000,"pe_ratio":null,"peg_ratio":null,"book_value":9.53,"dividend_per_share":null,"dividend_yield":null,"eps":-0.64,"revenue_ttm":2054532000,"gross_profit_ttm":697048000,"profit_margin":-0.0565,"operating_margin_ttm":0.0186,"return_on_assets_ttm":0.0012,"return_on_equity_ttm":-0.0708,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.861,"analyst_target_price":12.14,"analyst_number":1,"beta":1.874,"fifty_two_week_high":12.94,"fifty_two_week_low":6.36,"fifty_day_ma":9.15,"two_hundred_day_ma":8.8,"shares_outstanding":218220000,"forward_pe":48.78,"price_to_sales":0.976,"price_to_book":0.93,"ev_to_revenue":1.601,"ev_to_ebitda":16.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:50.445217+00:00"},"optionObservedAt":"2026-10-22T19:58:06.315Z","bars":[{"c":8.64,"h":8.705,"l":8.63,"n":51,"o":8.68,"t":"2026-10-15T13:30:00Z","v":11771,"vw":8.674891},{"c":8.62,"h":8.67,"l":8.6,"n":163,"o":8.635,"t":"2026-10-15T13:35:00Z","v":8538,"vw":8.643226},{"c":8.6,"h":8.64,"l":8.6,"n":289,"o":8.62,"t":"2026-10-15T13:40:00Z","v":33837,"vw":8.617649},{"c":8.575,"h":8.58,"l":8.565,"n":53,"o":8.58,"t":"2026-10-15T13:45:00Z","v":2828,"vw":8.575956},{"c":8.54,"h":8.555,"l":8.5,"n":412,"o":8.55,"t":"2026-10-15T13:50:00Z","v":77448,"vw":8.510459},{"c":8.54,"h":8.55,"l":8.52,"n":98,"o":8.53,"t":"2026-10-15T13:55:00Z","v":9613,"vw":8.532393},{"c":8.61,"h":8.615,"l":8.55,"n":271,"o":8.55,"t":"2026-10-15T14:00:00Z","v":11027,"vw":8.58961},{"c":8.59,"h":8.62,"l":8.57,"n":368,"o":8.615,"t":"2026-10-15T14:05:00Z","v":24218,"vw":8.590719},{"c":8.6,"h":8.6,"l":8.56,"n":417,"o":8.59,"t":"2026-10-15T14:10:00Z","v":46346,"vw":8.579513},{"c":8.56,"h":8.61,"l":8.555,"n":111,"o":8.6,"t":"2026-10-15T14:15:00Z","v":6376,"vw":8.578995},{"c":8.58,"h":8.585,"l":8.565,"n":153,"o":8.565,"t":"2026-10-15T14:20:00Z","v":7319,"vw":8.576481},{"c":8.55,"h":8.575,"l":8.55,"n":118,"o":8.575,"t":"2026-10-15T14:25:00Z","v":4944,"vw":8.569784},{"c":8.57,"h":8.6,"l":8.55,"n":245,"o":8.55,"t":"2026-10-15T14:30:00Z","v":11451,"vw":8.574385},{"c":8.59,"h":8.59,"l":8.57,"n":66,"o":8.58,"t":"2026-10-15T14:35:00Z","v":3739,"vw":8.579592},{"c":8.63,"h":8.645,"l":8.6,"n":172,"o":8.6,"t":"2026-10-15T14:40:00Z","v":10397,"vw":8.625463},{"c":8.635,"h":8.635,"l":8.62,"n":75,"o":8.62,"t":"2026-10-15T14:45:00Z","v":4770,"vw":8.62387},{"c":8.63,"h":8.63,"l":8.615,"n":97,"o":8.63,"t":"2026-10-15T14:50:00Z","v":4778,"vw":8.623814},{"c":8.645,"h":8.645,"l":8.62,"n":98,"o":8.625,"t":"2026-10-15T14:55:00Z","v":5853,"vw":8.628773},{"c":8.65,"h":8.65,"l":8.625,"n":197,"o":8.645,"t":"2026-10-15T15:00:00Z","v":11202,"vw":8.639461},{"c":8.6301,"h":8.665,"l":8.63,"n":134,"o":8.66,"t":"2026-10-15T15:05:00Z","v":7336,"vw":8.646231},{"c":8.655,"h":8.655,"l":8.635,"n":95,"o":8.635,"t":"2026-10-15T15:10:00Z","v":4729,"vw":8.639069},{"c":8.635,"h":8.675,"l":8.635,"n":234,"o":8.655,"t":"2026-10-15T15:15:00Z","v":9237,"vw":8.655996},{"c":8.655,"h":8.66,"l":8.615,"n":337,"o":8.635,"t":"2026-10-15T15:20:00Z","v":21563,"vw":8.639206},{"c":8.65,"h":8.655,"l":8.645,"n":79,"o":8.655,"t":"2026-10-15T15:25:00Z","v":5207,"vw":8.651487},{"c":8.615,"h":8.65,"l":8.615,"n":125,"o":8.65,"t":"2026-10-15T15:30:00Z","v":5856,"vw":8.625854},{"c":8.61,"h":8.6101,"l":8.61,"n":47,"o":8.61,"t":"2026-10-15T15:35:00Z","v":1811,"vw":8.61002},{"c":8.6,"h":8.6,"l":8.595,"n":131,"o":8.595,"t":"2026-10-15T15:40:00Z","v":5652,"vw":8.599773},{"c":8.6,"h":8.6,"l":8.5901,"n":22,"o":8.5901,"t":"2026-10-15T15:45:00Z","v":2827,"vw":8.592661},{"c":8.62,"h":8.63,"l":8.59,"n":207,"o":8.602588,"t":"2026-10-15T15:50:00Z","v":12731,"vw":8.611222},{"c":8.615,"h":8.615,"l":8.61,"n":107,"o":8.61,"t":"2026-10-15T15:55:00Z","v":6532,"vw":8.610651},{"c":8.605,"h":8.618,"l":8.6,"n":109,"o":8.618,"t":"2026-10-15T16:00:00Z","v":4967,"vw":8.610079},{"c":8.59,"h":8.605,"l":8.59,"n":130,"o":8.605,"t":"2026-10-15T16:05:00Z","v":5145,"vw":8.599441},{"c":8.605,"h":8.61,"l":8.55,"n":466,"o":8.58,"t":"2026-10-15T16:10:00Z","v":45588,"vw":8.57473},{"c":8.62,"h":8.62,"l":8.615,"n":69,"o":8.615,"t":"2026-10-15T16:15:00Z","v":3589,"vw":8.618742},{"c":8.62,"h":8.62,"l":8.61,"n":28,"o":8.61,"t":"2026-10-15T16:20:00Z","v":381,"vw":8.615},{"c":8.595,"h":8.61,"l":8.59,"n":219,"o":8.61,"t":"2026-10-15T16:25:00Z","v":5449,"vw":8.603226},{"c":8.605,"h":8.61,"l":8.595,"n":198,"o":8.595,"t":"2026-10-15T16:30:00Z","v":7358,"vw":8.605808},{"c":8.605,"h":8.615,"l":8.605,"n":118,"o":8.605,"t":"2026-10-15T16:35:00Z","v":3423,"vw":8.608613},{"c":8.595,"h":8.6,"l":8.595,"n":68,"o":8.6,"t":"2026-10-15T16:40:00Z","v":3708,"vw":8.598335},{"c":8.6,"h":8.61,"l":8.6,"n":61,"o":8.6,"t":"2026-10-15T16:45:00Z","v":3487,"vw":8.606154},{"c":8.54,"h":8.59,"l":8.53,"n":283,"o":8.59,"t":"2026-10-15T16:50:00Z","v":18213,"vw":8.553152},{"c":8.54,"h":8.55,"l":8.54,"n":123,"o":8.54,"t":"2026-10-15T16:55:00Z","v":4151,"vw":8.546848},{"c":8.575,"h":8.575,"l":8.54,"n":222,"o":8.545,"t":"2026-10-15T17:00:00Z","v":12337,"vw":8.553874},{"c":8.57,"h":8.58,"l":8.565,"n":209,"o":8.575,"t":"2026-10-15T17:05:00Z","v":17125,"vw":8.57016},{"c":8.565,"h":8.57,"l":8.565,"n":94,"o":8.57,"t":"2026-10-15T17:10:00Z","v":3940,"vw":8.567646},{"c":8.575,"h":8.58,"l":8.565,"n":274,"o":8.565,"t":"2026-10-15T17:15:00Z","v":22351,"vw":8.574178},{"c":8.575,"h":8.585,"l":8.575,"n":119,"o":8.575,"t":"2026-10-15T17:20:00Z","v":5722,"vw":8.578495},{"c":8.585,"h":8.585,"l":8.575,"n":107,"o":8.575,"t":"2026-10-15T17:25:00Z","v":5027,"vw":8.576951},{"c":8.595,"h":8.595,"l":8.585,"n":108,"o":8.585,"t":"2026-10-15T17:30:00Z","v":3309,"vw":8.591338},{"c":8.6,"h":8.605,"l":8.5912,"n":163,"o":8.6,"t":"2026-10-15T17:35:00Z","v":6551,"vw":8.600226},{"c":8.6,"h":8.605,"l":8.6,"n":135,"o":8.605,"t":"2026-10-15T17:40:00Z","v":6235,"vw":8.601351},{"c":8.625,"h":8.6277,"l":8.6,"n":135,"o":8.6,"t":"2026-10-15T17:45:00Z","v":6235,"vw":8.618309},{"c":8.64,"h":8.665,"l":8.625,"n":244,"o":8.625,"t":"2026-10-15T17:50:00Z","v":17423,"vw":8.647981},{"c":8.625,"h":8.63,"l":8.625,"n":38,"o":8.63,"t":"2026-10-15T17:55:00Z","v":1866,"vw":8.62918},{"c":8.6312,"h":8.635,"l":8.625,"n":121,"o":8.625,"t":"2026-10-15T18:00:00Z","v":6739,"vw":8.628997},{"c":8.62,"h":8.635,"l":8.62,"n":116,"o":8.635,"t":"2026-10-15T18:05:00Z","v":5261,"vw":8.627411},{"c":8.62,"h":8.62,"l":8.61,"n":106,"o":8.62,"t":"2026-10-15T18:10:00Z","v":3141,"vw":8.617604},{"c":8.63,"h":8.635,"l":8.62,"n":176,"o":8.62,"t":"2026-10-15T18:15:00Z","v":7339,"vw":8.628648},{"c":8.625,"h":8.63,"l":8.625,"n":60,"o":8.63,"t":"2026-10-15T18:20:00Z","v":1566,"vw":8.626205},{"c":8.635,"h":8.635,"l":8.625,"n":109,"o":8.625,"t":"2026-10-15T18:25:00Z","v":3051,"vw":8.627473},{"c":8.655,"h":8.66,"l":8.63,"n":183,"o":8.64,"t":"2026-10-15T18:30:00Z","v":10081,"vw":8.636294},{"c":8.655,"h":8.66,"l":8.65,"n":58,"o":8.655,"t":"2026-10-15T18:35:00Z","v":1765,"vw":8.653892},{"c":8.65,"h":8.66,"l":8.65,"n":168,"o":8.66,"t":"2026-10-15T18:40:00Z","v":7004,"vw":8.655261},{"c":8.665,"h":8.68,"l":8.655,"n":290,"o":8.655,"t":"2026-10-15T18:45:00Z","v":20253,"vw":8.66764},{"c":8.6606,"h":8.67,"l":8.66,"n":70,"o":8.67,"t":"2026-10-15T18:50:00Z","v":4403,"vw":8.66166},{"c":8.675,"h":8.675,"l":8.665,"n":212,"o":8.67,"t":"2026-10-15T18:55:00Z","v":7682,"vw":8.67226},{"c":8.685,"h":8.69,"l":8.675,"n":227,"o":8.675,"t":"2026-10-15T19:00:00Z","v":9581,"vw":8.68176},{"c":8.69,"h":8.695,"l":8.69,"n":204,"o":8.69,"t":"2026-10-15T19:05:00Z","v":8104,"vw":8.690903},{"c":8.725,"h":8.725,"l":8.695,"n":257,"o":8.695,"t":"2026-10-15T19:10:00Z","v":13576,"vw":8.709114},{"c":8.73,"h":8.73,"l":8.725,"n":160,"o":8.725,"t":"2026-10-15T19:15:00Z","v":8365,"vw":8.726805},{"c":8.73,"h":8.75,"l":8.73,"n":218,"o":8.73,"t":"2026-10-15T19:20:00Z","v":11434,"vw":8.741199},{"c":8.725,"h":8.735,"l":8.725,"n":211,"o":8.735,"t":"2026-10-15T19:25:00Z","v":8639,"vw":8.731101},{"c":8.725,"h":8.729,"l":8.715,"n":223,"o":8.72,"t":"2026-10-15T19:30:00Z","v":13302,"vw":8.720961},{"c":8.715,"h":8.725,"l":8.715,"n":160,"o":8.725,"t":"2026-10-15T19:35:00Z","v":7994,"vw":8.718867},{"c":8.715,"h":8.72,"l":8.705,"n":534,"o":8.715,"t":"2026-10-15T19:40:00Z","v":28285,"vw":8.710785},{"c":8.73,"h":8.73,"l":8.715,"n":243,"o":8.715,"t":"2026-10-15T19:45:00Z","v":7858,"vw":8.724018},{"c":8.715,"h":8.72,"l":8.699,"n":512,"o":8.72,"t":"2026-10-15T19:50:00Z","v":36524,"vw":8.711709},{"c":8.68,"h":8.73,"l":8.67,"n":1518,"o":8.71,"t":"2026-10-15T19:55:00Z","v":143876,"vw":8.701659},{"c":8.67,"h":8.67,"l":8.67,"n":19,"o":8.67,"t":"2026-10-15T20:00:00Z","v":233499,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T13:15:00Z","v":2000,"vw":8.65},{"c":8.67,"h":8.68,"l":8.65,"n":59,"o":8.65,"t":"2026-10-16T13:30:00Z","v":29136,"vw":8.65093},{"c":8.68,"h":8.715,"l":8.66,"n":56,"o":8.66,"t":"2026-10-16T13:35:00Z","v":2970,"vw":8.688266},{"c":8.72,"h":8.72,"l":8.71,"n":21,"o":8.71,"t":"2026-10-16T13:40:00Z","v":1997,"vw":8.710676},{"c":8.735,"h":8.75,"l":8.735,"n":15,"o":8.745,"t":"2026-10-16T13:45:00Z","v":941,"vw":8.741341},{"c":8.77,"h":8.77,"l":8.72,"n":89,"o":8.73,"t":"2026-10-16T13:50:00Z","v":5308,"vw":8.739172},{"c":8.75,"h":8.785,"l":8.74,"n":70,"o":8.78,"t":"2026-10-16T13:55:00Z","v":6623,"vw":8.771206},{"c":8.76,"h":8.79,"l":8.7425,"n":102,"o":8.7425,"t":"2026-10-16T14:00:00Z","v":6110,"vw":8.771522},{"c":8.73,"h":8.77,"l":8.73,"n":151,"o":8.77,"t":"2026-10-16T14:05:00Z","v":9633,"vw":8.759908},{"c":8.715,"h":8.73,"l":8.7,"n":160,"o":8.73,"t":"2026-10-16T14:10:00Z","v":11056,"vw":8.715506},{"c":8.71,"h":8.715,"l":8.71,"n":66,"o":8.71,"t":"2026-10-16T14:15:00Z","v":2875,"vw":8.710276},{"c":8.74,"h":8.75,"l":8.71,"n":117,"o":8.71,"t":"2026-10-16T14:20:00Z","v":5505,"vw":8.728673},{"c":8.745,"h":8.745,"l":8.74,"n":36,"o":8.74,"t":"2026-10-16T14:25:00Z","v":1473,"vw":8.741384},{"c":8.76,"h":8.785,"l":8.74,"n":226,"o":8.74,"t":"2026-10-16T14:30:00Z","v":13065,"vw":8.758082},{"c":8.77,"h":8.775,"l":8.77,"n":53,"o":8.77,"t":"2026-10-16T14:35:00Z","v":2522,"vw":8.770347},{"c":8.765,"h":8.78,"l":8.76,"n":239,"o":8.78,"t":"2026-10-16T14:40:00Z","v":16415,"vw":8.771487},{"c":8.77,"h":8.78,"l":8.7601,"n":179,"o":8.77,"t":"2026-10-16T14:45:00Z","v":5704,"vw":8.773975},{"c":8.755,"h":8.785,"l":8.755,"n":106,"o":8.77,"t":"2026-10-16T14:50:00Z","v":7953,"vw":8.772255},{"c":8.76,"h":8.76,"l":8.76,"n":44,"o":8.76,"t":"2026-10-16T14:55:00Z","v":1880,"vw":8.76},{"c":8.79,"h":8.79,"l":8.75,"n":177,"o":8.76,"t":"2026-10-16T15:00:00Z","v":12205,"vw":8.770217},{"c":8.77,"h":8.78,"l":8.765,"n":61,"o":8.78,"t":"2026-10-16T15:05:00Z","v":4281,"vw":8.772665},{"c":8.78,"h":8.78,"l":8.76,"n":121,"o":8.77,"t":"2026-10-16T15:10:00Z","v":8582,"vw":8.773211},{"c":8.745,"h":8.775,"l":8.74,"n":93,"o":8.77,"t":"2026-10-16T15:15:00Z","v":6197,"vw":8.759586},{"c":8.71,"h":8.75,"l":8.71,"n":101,"o":8.75,"t":"2026-10-16T15:20:00Z","v":9370,"vw":8.719026},{"c":8.75,"h":8.775,"l":8.71,"n":223,"o":8.71,"t":"2026-10-16T15:25:00Z","v":16125,"vw":8.749746},{"c":8.745,"h":8.745,"l":8.74,"n":41,"o":8.7412,"t":"2026-10-16T15:30:00Z","v":3609,"vw":8.740644},{"c":8.76,"h":8.7699,"l":8.75,"n":96,"o":8.75,"t":"2026-10-16T15:35:00Z","v":5217,"vw":8.758491},{"c":8.725,"h":8.765,"l":8.721,"n":106,"o":8.765,"t":"2026-10-16T15:40:00Z","v":6801,"vw":8.746232},{"c":8.705,"h":8.74,"l":8.705,"n":117,"o":8.73,"t":"2026-10-16T15:45:00Z","v":5520,"vw":8.724633},{"c":8.69,"h":8.705,"l":8.685,"n":131,"o":8.705,"t":"2026-10-16T15:50:00Z","v":8858,"vw":8.693984},{"c":8.675,"h":8.69,"l":8.675,"n":111,"o":8.69,"t":"2026-10-16T15:55:00Z","v":9172,"vw":8.681828},{"c":8.665,"h":8.675,"l":8.655,"n":199,"o":8.67,"t":"2026-10-16T16:00:00Z","v":12823,"vw":8.662002},{"c":8.66,"h":8.67,"l":8.66,"n":59,"o":8.67,"t":"2026-10-16T16:05:00Z","v":3154,"vw":8.664631},{"c":8.67,"h":8.67,"l":8.66,"n":65,"o":8.66,"t":"2026-10-16T16:10:00Z","v":2995,"vw":8.660865},{"c":8.685,"h":8.71,"l":8.68,"n":177,"o":8.68,"t":"2026-10-16T16:15:00Z","v":11242,"vw":8.69513},{"c":8.69,"h":8.695,"l":8.69,"n":54,"o":8.69,"t":"2026-10-16T16:20:00Z","v":4921,"vw":8.691884},{"c":8.685,"h":8.685,"l":8.68,"n":47,"o":8.68,"t":"2026-10-16T16:25:00Z","v":2062,"vw":8.681875},{"c":8.665,"h":8.685,"l":8.665,"n":118,"o":8.685,"t":"2026-10-16T16:30:00Z","v":5844,"vw":8.676635},{"c":8.67,"h":8.67,"l":8.65,"n":166,"o":8.66,"t":"2026-10-16T16:35:00Z","v":8120,"vw":8.658476},{"c":8.7,"h":8.71,"l":8.665,"n":267,"o":8.665,"t":"2026-10-16T16:40:00Z","v":19562,"vw":8.683952},{"c":8.685,"h":8.705,"l":8.685,"n":146,"o":8.695,"t":"2026-10-16T16:45:00Z","v":9556,"vw":8.698073},{"c":8.695,"h":8.695,"l":8.68,"n":193,"o":8.68,"t":"2026-10-16T16:50:00Z","v":12477,"vw":8.687581},{"c":8.68,"h":8.69,"l":8.675,"n":108,"o":8.69,"t":"2026-10-16T16:55:00Z","v":5394,"vw":8.682172},{"c":8.6122,"h":8.67,"l":8.6122,"n":210,"o":8.67,"t":"2026-10-16T17:00:00Z","v":13600,"vw":8.638508},{"c":8.65,"h":8.655,"l":8.605,"n":193,"o":8.62,"t":"2026-10-16T17:05:00Z","v":18201,"vw":8.617086},{"c":8.655,"h":8.66,"l":8.65,"n":69,"o":8.65,"t":"2026-10-16T17:10:00Z","v":3500,"vw":8.652104},{"c":8.64,"h":8.665,"l":8.6331,"n":262,"o":8.65,"t":"2026-10-16T17:15:00Z","v":17715,"vw":8.649948},{"c":8.65,"h":8.65,"l":8.63,"n":146,"o":8.64,"t":"2026-10-16T17:20:00Z","v":10314,"vw":8.640135},{"c":8.665,"h":8.675,"l":8.66,"n":115,"o":8.66,"t":"2026-10-16T17:25:00Z","v":12001,"vw":8.666069},{"c":8.67,"h":8.67,"l":8.655,"n":116,"o":8.665,"t":"2026-10-16T17:30:00Z","v":6838,"vw":8.662697},{"c":8.665,"h":8.67,"l":8.66,"n":124,"o":8.665,"t":"2026-10-16T17:35:00Z","v":7905,"vw":8.664331},{"c":8.715,"h":8.72,"l":8.665,"n":304,"o":8.67,"t":"2026-10-16T17:40:00Z","v":18905,"vw":8.696075},{"c":8.67,"h":8.71,"l":8.67,"n":140,"o":8.71,"t":"2026-10-16T17:45:00Z","v":5893,"vw":8.692858},{"c":8.65,"h":8.67,"l":8.65,"n":67,"o":8.67,"t":"2026-10-16T17:50:00Z","v":3482,"vw":8.653477},{"c":8.56,"h":8.65,"l":8.56,"n":486,"o":8.645,"t":"2026-10-16T17:55:00Z","v":36872,"vw":8.606673},{"c":8.56,"h":8.575,"l":8.555,"n":151,"o":8.56,"t":"2026-10-16T18:00:00Z","v":9872,"vw":8.564168},{"c":8.575,"h":8.58,"l":8.565,"n":226,"o":8.565,"t":"2026-10-16T18:05:00Z","v":12613,"vw":8.571486},{"c":8.565,"h":8.57,"l":8.561,"n":74,"o":8.57,"t":"2026-10-16T18:10:00Z","v":6045,"vw":8.56488},{"c":8.595,"h":8.61,"l":8.545,"n":713,"o":8.565,"t":"2026-10-16T18:15:00Z","v":58264,"vw":8.578948},{"c":8.625,"h":8.625,"l":8.585,"n":314,"o":8.59,"t":"2026-10-16T18:20:00Z","v":30017,"vw":8.592338},{"c":8.6,"h":8.62,"l":8.595,"n":127,"o":8.62,"t":"2026-10-16T18:25:00Z","v":6797,"vw":8.603091},{"c":8.618,"h":8.62,"l":8.59,"n":109,"o":8.6,"t":"2026-10-16T18:30:00Z","v":8680,"vw":8.608124},{"c":8.565,"h":8.61,"l":8.55,"n":324,"o":8.61,"t":"2026-10-16T18:35:00Z","v":28700,"vw":8.580098},{"c":8.555,"h":8.57,"l":8.545,"n":191,"o":8.565,"t":"2026-10-16T18:40:00Z","v":26849,"vw":8.557373},{"c":8.54,"h":8.56,"l":8.54,"n":202,"o":8.56,"t":"2026-10-16T18:45:00Z","v":17475,"vw":8.54801},{"c":8.56,"h":8.56,"l":8.53,"n":376,"o":8.54,"t":"2026-10-16T18:50:00Z","v":23275,"vw":8.540853},{"c":8.53,"h":8.56,"l":8.52,"n":164,"o":8.56,"t":"2026-10-16T18:55:00Z","v":12035,"vw":8.541698},{"c":8.525,"h":8.545,"l":8.52,"n":157,"o":8.535,"t":"2026-10-16T19:00:00Z","v":11464,"vw":8.535942},{"c":8.54,"h":8.54,"l":8.5,"n":590,"o":8.525,"t":"2026-10-16T19:05:00Z","v":76861,"vw":8.506499},{"c":8.58,"h":8.58,"l":8.535,"n":190,"o":8.535,"t":"2026-10-16T19:10:00Z","v":12047,"vw":8.553847},{"c":8.5888,"h":8.595,"l":8.585,"n":135,"o":8.59,"t":"2026-10-16T19:15:00Z","v":7853,"vw":8.589642},{"c":8.615,"h":8.615,"l":8.59,"n":209,"o":8.59,"t":"2026-10-16T19:20:00Z","v":8444,"vw":8.599883},{"c":8.62,"h":8.63,"l":8.61,"n":151,"o":8.62,"t":"2026-10-16T19:25:00Z","v":10409,"vw":8.618234},{"c":8.625,"h":8.635,"l":8.595,"n":504,"o":8.62,"t":"2026-10-16T19:30:00Z","v":39641,"vw":8.620288},{"c":8.635,"h":8.635,"l":8.625,"n":166,"o":8.625,"t":"2026-10-16T19:35:00Z","v":10249,"vw":8.630497},{"c":8.64,"h":8.645,"l":8.625,"n":316,"o":8.635,"t":"2026-10-16T19:40:00Z","v":19372,"vw":8.634611},{"c":8.655,"h":8.67,"l":8.635,"n":471,"o":8.64,"t":"2026-10-16T19:45:00Z","v":34464,"vw":8.649572},{"c":8.66,"h":8.67,"l":8.64,"n":570,"o":8.66,"t":"2026-10-16T19:50:00Z","v":42123,"vw":8.654083},{"c":8.65,"h":8.71,"l":8.635,"n":1417,"o":8.66,"t":"2026-10-16T19:55:00Z","v":148417,"vw":8.661355},{"c":8.65,"h":8.65,"l":8.65,"n":14,"o":8.65,"t":"2026-10-16T20:00:00Z","v":545460,"vw":8.65},{"c":8.68,"h":8.68,"l":8.55,"n":4,"o":8.55,"t":"2026-10-19T08:00:00Z","v":500,"vw":8.580733},{"c":8.7,"h":8.7,"l":8.69,"n":10,"o":8.7,"t":"2026-10-19T11:45:00Z","v":900,"vw":8.697102},{"c":8.67,"h":8.67,"l":8.67,"n":16,"o":8.67,"t":"2026-10-19T13:25:00Z","v":393,"vw":8.67},{"c":8.755,"h":8.76,"l":8.69,"n":18,"o":8.76,"t":"2026-10-19T13:30:00Z","v":17006,"vw":8.758718},{"c":8.705,"h":8.755,"l":8.69,"n":55,"o":8.75,"t":"2026-10-19T13:35:00Z","v":5153,"vw":8.711402},{"c":8.775,"h":8.81,"l":8.72,"n":137,"o":8.72,"t":"2026-10-19T13:40:00Z","v":14991,"vw":8.772048},{"c":8.765,"h":8.79,"l":8.735,"n":126,"o":8.76,"t":"2026-10-19T13:45:00Z","v":7454,"vw":8.769474},{"c":8.755,"h":8.795,"l":8.745,"n":252,"o":8.77,"t":"2026-10-19T13:50:00Z","v":13057,"vw":8.766736},{"c":8.785,"h":8.79,"l":8.76,"n":119,"o":8.77,"t":"2026-10-19T13:55:00Z","v":6156,"vw":8.777353},{"c":8.81,"h":8.845,"l":8.8,"n":229,"o":8.8,"t":"2026-10-19T14:00:00Z","v":11762,"vw":8.82468},{"c":8.83,"h":8.85,"l":8.82,"n":93,"o":8.82,"t":"2026-10-19T14:05:00Z","v":3931,"vw":8.837935},{"c":8.87,"h":8.87,"l":8.83,"n":93,"o":8.83,"t":"2026-10-19T14:10:00Z","v":5906,"vw":8.844596},{"c":8.905,"h":8.91,"l":8.88,"n":107,"o":8.88,"t":"2026-10-19T14:15:00Z","v":12024,"vw":8.884257},{"c":8.88,"h":8.89,"l":8.88,"n":113,"o":8.89,"t":"2026-10-19T14:20:00Z","v":5840,"vw":8.884228},{"c":8.875,"h":8.885,"l":8.855,"n":146,"o":8.87,"t":"2026-10-19T14:25:00Z","v":7865,"vw":8.867739},{"c":8.81,"h":8.875,"l":8.8,"n":166,"o":8.875,"t":"2026-10-19T14:30:00Z","v":10507,"vw":8.83678},{"c":8.82,"h":8.825,"l":8.8,"n":145,"o":8.81,"t":"2026-10-19T14:35:00Z","v":12232,"vw":8.81415},{"c":8.825,"h":8.825,"l":8.815,"n":50,"o":8.82,"t":"2026-10-19T14:40:00Z","v":2374,"vw":8.820686},{"c":8.845,"h":8.875,"l":8.83,"n":120,"o":8.83,"t":"2026-10-19T14:45:00Z","v":5916,"vw":8.853588},{"c":8.85,"h":8.855,"l":8.84,"n":65,"o":8.84,"t":"2026-10-19T14:50:00Z","v":2545,"vw":8.848182},{"c":8.87,"h":8.87,"l":8.845,"n":99,"o":8.845,"t":"2026-10-19T14:55:00Z","v":4841,"vw":8.857284},{"c":8.9,"h":8.9,"l":8.865,"n":117,"o":8.875,"t":"2026-10-19T15:00:00Z","v":8292,"vw":8.881278},{"c":8.88,"h":8.9,"l":8.88,"n":41,"o":8.9,"t":"2026-10-19T15:05:00Z","v":2429,"vw":8.885954},{"c":8.925,"h":8.93,"l":8.89,"n":127,"o":8.89,"t":"2026-10-19T15:10:00Z","v":6579,"vw":8.90969},{"c":8.93,"h":8.935,"l":8.915,"n":105,"o":8.93,"t":"2026-10-19T15:15:00Z","v":6909,"vw":8.923784},{"c":8.975,"h":8.975,"l":8.925,"n":113,"o":8.925,"t":"2026-10-19T15:20:00Z","v":8696,"vw":8.940425},{"c":8.97,"h":8.9712,"l":8.965,"n":120,"o":8.97,"t":"2026-10-19T15:25:00Z","v":6803,"vw":8.969705},{"c":8.95,"h":8.9699,"l":8.94,"n":110,"o":8.965,"t":"2026-10-19T15:30:00Z","v":7421,"vw":8.956876},{"c":8.96,"h":8.965,"l":8.96,"n":61,"o":8.96,"t":"2026-10-19T15:35:00Z","v":2900,"vw":8.961749},{"c":8.98,"h":8.985,"l":8.97,"n":142,"o":8.97,"t":"2026-10-19T15:40:00Z","v":4687,"vw":8.976372},{"c":8.97,"h":8.99,"l":8.9612,"n":84,"o":8.99,"t":"2026-10-19T15:45:00Z","v":5908,"vw":8.976331},{"c":8.965,"h":8.97,"l":8.96,"n":124,"o":8.97,"t":"2026-10-19T15:50:00Z","v":5151,"vw":8.965645},{"c":8.97,"h":8.97,"l":8.965,"n":73,"o":8.965,"t":"2026-10-19T15:55:00Z","v":5497,"vw":8.969504},{"c":8.97,"h":8.98,"l":8.95,"n":209,"o":8.96,"t":"2026-10-19T16:00:00Z","v":13454,"vw":8.960721},{"c":8.96,"h":8.97,"l":8.96,"n":65,"o":8.97,"t":"2026-10-19T16:05:00Z","v":2935,"vw":8.961793},{"c":8.965,"h":8.97,"l":8.96,"n":102,"o":8.96,"t":"2026-10-19T16:10:00Z","v":6230,"vw":8.967494},{"c":8.955,"h":8.97,"l":8.955,"n":57,"o":8.965,"t":"2026-10-19T16:15:00Z","v":2998,"vw":8.960267},{"c":8.97,"h":8.975,"l":8.955,"n":77,"o":8.955,"t":"2026-10-19T16:20:00Z","v":4285,"vw":8.967247},{"c":8.975,"h":8.975,"l":8.965,"n":89,"o":8.97,"t":"2026-10-19T16:25:00Z","v":4771,"vw":8.97016},{"c":8.955,"h":8.97,"l":8.95,"n":190,"o":8.97,"t":"2026-10-19T16:30:00Z","v":9571,"vw":8.957922},{"c":8.94,"h":8.955,"l":8.94,"n":41,"o":8.955,"t":"2026-10-19T16:35:00Z","v":2478,"vw":8.947638},{"c":8.945,"h":8.9484,"l":8.94,"n":49,"o":8.945,"t":"2026-10-19T16:40:00Z","v":3383,"vw":8.945866},{"c":8.92,"h":8.945,"l":8.92,"n":133,"o":8.945,"t":"2026-10-19T16:45:00Z","v":6641,"vw":8.933917},{"c":8.93,"h":8.935,"l":8.925,"n":102,"o":8.925,"t":"2026-10-19T16:50:00Z","v":6443,"vw":8.929644},{"c":8.915,"h":8.925,"l":8.915,"n":73,"o":8.925,"t":"2026-10-19T16:55:00Z","v":2382,"vw":8.919546},{"c":8.905,"h":8.91,"l":8.9,"n":78,"o":8.91,"t":"2026-10-19T17:00:00Z","v":4035,"vw":8.907631},{"c":8.9,"h":8.9058,"l":8.895,"n":66,"o":8.9,"t":"2026-10-19T17:05:00Z","v":4426,"vw":8.900496},{"c":8.905,"h":8.91,"l":8.9,"n":60,"o":8.9,"t":"2026-10-19T17:10:00Z","v":2950,"vw":8.905636},{"c":8.915,"h":8.92,"l":8.905,"n":74,"o":8.905,"t":"2026-10-19T17:15:00Z","v":4645,"vw":8.910855},{"c":8.905,"h":8.92,"l":8.9,"n":157,"o":8.915,"t":"2026-10-19T17:20:00Z","v":9746,"vw":8.913803},{"c":8.89,"h":8.915,"l":8.89,"n":170,"o":8.91,"t":"2026-10-19T17:25:00Z","v":8820,"vw":8.899859},{"c":8.895,"h":8.905,"l":8.89,"n":104,"o":8.89,"t":"2026-10-19T17:30:00Z","v":6852,"vw":8.89686},{"c":8.885,"h":8.89,"l":8.885,"n":48,"o":8.89,"t":"2026-10-19T17:35:00Z","v":2785,"vw":8.888994},{"c":8.88,"h":8.89,"l":8.88,"n":87,"o":8.885,"t":"2026-10-19T17:40:00Z","v":5544,"vw":8.886605},{"c":8.875,"h":8.8788,"l":8.87,"n":163,"o":8.875,"t":"2026-10-19T17:45:00Z","v":7668,"vw":8.872238},{"c":8.87,"h":8.87,"l":8.865,"n":110,"o":8.87,"t":"2026-10-19T17:50:00Z","v":2368,"vw":8.867394},{"c":8.905,"h":8.905,"l":8.87,"n":142,"o":8.87,"t":"2026-10-19T17:55:00Z","v":8861,"vw":8.885755},{"c":8.88,"h":8.905,"l":8.88,"n":138,"o":8.905,"t":"2026-10-19T18:00:00Z","v":7946,"vw":8.891418},{"c":8.885,"h":8.885,"l":8.88,"n":46,"o":8.885,"t":"2026-10-19T18:05:00Z","v":2426,"vw":8.881493},{"c":8.89,"h":8.89,"l":8.88,"n":93,"o":8.88,"t":"2026-10-19T18:10:00Z","v":6789,"vw":8.886762},{"c":8.885,"h":8.885,"l":8.885,"n":12,"o":8.885,"t":"2026-10-19T18:15:00Z","v":1388,"vw":8.885},{"c":8.88,"h":8.885,"l":8.88,"n":64,"o":8.885,"t":"2026-10-19T18:20:00Z","v":2145,"vw":8.884375},{"c":8.875,"h":8.895,"l":8.865,"n":262,"o":8.89,"t":"2026-10-19T18:25:00Z","v":14839,"vw":8.87933},{"c":8.835,"h":8.875,"l":8.835,"n":184,"o":8.875,"t":"2026-10-19T18:30:00Z","v":10493,"vw":8.857443},{"c":8.825,"h":8.845,"l":8.82,"n":142,"o":8.83,"t":"2026-10-19T18:35:00Z","v":9660,"vw":8.832939},{"c":8.845,"h":8.845,"l":8.83,"n":56,"o":8.83,"t":"2026-10-19T18:40:00Z","v":5310,"vw":8.836696},{"c":8.85,"h":8.86,"l":8.845,"n":108,"o":8.845,"t":"2026-10-19T18:45:00Z","v":7424,"vw":8.85173},{"c":8.85,"h":8.86,"l":8.8422,"n":45,"o":8.85,"t":"2026-10-19T18:50:00Z","v":2816,"vw":8.848582},{"c":8.855,"h":8.86,"l":8.84,"n":78,"o":8.84,"t":"2026-10-19T18:55:00Z","v":2647,"vw":8.852306},{"c":8.835,"h":8.86,"l":8.83,"n":188,"o":8.86,"t":"2026-10-19T19:00:00Z","v":15342,"vw":8.853088},{"c":8.84,"h":8.84,"l":8.825,"n":150,"o":8.835,"t":"2026-10-19T19:05:00Z","v":17813,"vw":8.831535},{"c":8.835,"h":8.845,"l":8.83,"n":91,"o":8.845,"t":"2026-10-19T19:10:00Z","v":4287,"vw":8.837863},{"c":8.835,"h":8.84,"l":8.825,"n":140,"o":8.835,"t":"2026-10-19T19:15:00Z","v":7710,"vw":8.831714},{"c":8.835,"h":8.835,"l":8.825,"n":147,"o":8.83,"t":"2026-10-19T19:20:00Z","v":9972,"vw":8.829861},{"c":8.825,"h":8.835,"l":8.82,"n":99,"o":8.8313,"t":"2026-10-19T19:25:00Z","v":4996,"vw":8.827525},{"c":8.815,"h":8.845,"l":8.81,"n":238,"o":8.825,"t":"2026-10-19T19:30:00Z","v":18756,"vw":8.832728},{"c":8.845,"h":8.845,"l":8.815,"n":234,"o":8.815,"t":"2026-10-19T19:35:00Z","v":22182,"vw":8.83273},{"c":8.82,"h":8.845,"l":8.82,"n":268,"o":8.845,"t":"2026-10-19T19:40:00Z","v":27164,"vw":8.833535},{"c":8.825,"h":8.825,"l":8.815,"n":224,"o":8.825,"t":"2026-10-19T19:45:00Z","v":13188,"vw":8.819493},{"c":8.795,"h":8.82,"l":8.78,"n":424,"o":8.82,"t":"2026-10-19T19:50:00Z","v":35887,"vw":8.794769},{"c":8.76,"h":8.805,"l":8.75,"n":1492,"o":8.79,"t":"2026-10-19T19:55:00Z","v":135392,"vw":8.774971},{"c":8.76,"h":8.76,"l":8.76,"n":28,"o":8.76,"t":"2026-10-19T20:00:00Z","v":256042,"vw":8.76},{"c":8.815,"h":8.83,"l":8.77,"n":125,"o":8.83,"t":"2026-10-20T13:30:00Z","v":14416,"vw":8.81885},{"c":8.82,"h":8.84,"l":8.8,"n":128,"o":8.8,"t":"2026-10-20T13:35:00Z","v":5466,"vw":8.82639},{"c":8.82,"h":8.84,"l":8.82,"n":92,"o":8.83,"t":"2026-10-20T13:40:00Z","v":4895,"vw":8.828012},{"c":8.825,"h":8.84,"l":8.795,"n":31,"o":8.795,"t":"2026-10-20T13:45:00Z","v":1965,"vw":8.807956},{"c":8.83,"h":8.84,"l":8.8102,"n":123,"o":8.8102,"t":"2026-10-20T13:50:00Z","v":7823,"vw":8.829639},{"c":8.84,"h":8.84,"l":8.81,"n":95,"o":8.83,"t":"2026-10-20T13:55:00Z","v":6331,"vw":8.826928},{"c":8.82,"h":8.87,"l":8.82,"n":119,"o":8.86,"t":"2026-10-20T14:00:00Z","v":5057,"vw":8.837048},{"c":8.82,"h":8.85,"l":8.82,"n":75,"o":8.835,"t":"2026-10-20T14:05:00Z","v":3673,"vw":8.834801},{"c":8.82,"h":8.82,"l":8.81,"n":67,"o":8.82,"t":"2026-10-20T14:10:00Z","v":3021,"vw":8.816949},{"c":8.84,"h":8.84,"l":8.82,"n":92,"o":8.825,"t":"2026-10-20T14:15:00Z","v":4571,"vw":8.827772},{"c":8.865,"h":8.865,"l":8.83,"n":86,"o":8.83,"t":"2026-10-20T14:20:00Z","v":3034,"vw":8.847149},{"c":8.925,"h":8.925,"l":8.87,"n":105,"o":8.87,"t":"2026-10-20T14:25:00Z","v":3983,"vw":8.895505},{"c":8.91,"h":8.95,"l":8.91,"n":132,"o":8.935,"t":"2026-10-20T14:30:00Z","v":3966,"vw":8.942248},{"c":8.9,"h":8.91,"l":8.9,"n":84,"o":8.905,"t":"2026-10-20T14:35:00Z","v":3380,"vw":8.905649},{"c":8.92,"h":8.92,"l":8.9,"n":96,"o":8.9,"t":"2026-10-20T14:40:00Z","v":3469,"vw":8.914282},{"c":8.92,"h":8.94,"l":8.92,"n":131,"o":8.93,"t":"2026-10-20T14:45:00Z","v":4968,"vw":8.930737},{"c":8.95,"h":8.95,"l":8.92,"n":155,"o":8.92,"t":"2026-10-20T14:50:00Z","v":6500,"vw":8.933565},{"c":8.94,"h":8.95,"l":8.94,"n":84,"o":8.9421,"t":"2026-10-20T14:55:00Z","v":3148,"vw":8.942348},{"c":8.95,"h":8.95,"l":8.95,"n":122,"o":8.95,"t":"2026-10-20T15:00:00Z","v":3904,"vw":8.95},{"c":8.96,"h":8.96,"l":8.94,"n":124,"o":8.94,"t":"2026-10-20T15:05:00Z","v":5402,"vw":8.949892},{"c":8.915,"h":8.96,"l":8.895,"n":282,"o":8.96,"t":"2026-10-20T15:10:00Z","v":12126,"vw":8.931962},{"c":8.91,"h":8.92,"l":8.905,"n":306,"o":8.91,"t":"2026-10-20T15:15:00Z","v":24999,"vw":8.911857},{"c":8.9,"h":8.91,"l":8.895,"n":118,"o":8.91,"t":"2026-10-20T15:20:00Z","v":4766,"vw":8.900339},{"c":8.91,"h":8.92,"l":8.905,"n":121,"o":8.905,"t":"2026-10-20T15:25:00Z","v":12154,"vw":8.914026},{"c":8.89,"h":8.9,"l":8.885,"n":143,"o":8.9,"t":"2026-10-20T15:30:00Z","v":7429,"vw":8.891324},{"c":8.9,"h":8.905,"l":8.895,"n":98,"o":8.895,"t":"2026-10-20T15:35:00Z","v":8001,"vw":8.899541},{"c":8.91,"h":8.91,"l":8.9,"n":81,"o":8.9,"t":"2026-10-20T15:40:00Z","v":4229,"vw":8.90672},{"c":8.9007,"h":8.91,"l":8.895,"n":162,"o":8.91,"t":"2026-10-20T15:45:00Z","v":8982,"vw":8.899017},{"c":8.91,"h":8.9118,"l":8.91,"n":39,"o":8.91,"t":"2026-10-20T15:50:00Z","v":1288,"vw":8.910221},{"c":8.9,"h":8.91,"l":8.9,"n":66,"o":8.91,"t":"2026-10-20T15:55:00Z","v":3104,"vw":8.905171},{"c":8.895,"h":8.905,"l":8.895,"n":88,"o":8.905,"t":"2026-10-20T16:00:00Z","v":3295,"vw":8.89975},{"c":8.895,"h":8.905,"l":8.895,"n":117,"o":8.9,"t":"2026-10-20T16:05:00Z","v":5455,"vw":8.899786},{"c":8.885,"h":8.89,"l":8.88,"n":83,"o":8.89,"t":"2026-10-20T16:10:00Z","v":4370,"vw":8.886058},{"c":8.875,"h":8.89,"l":8.875,"n":100,"o":8.885,"t":"2026-10-20T16:15:00Z","v":4286,"vw":8.881972},{"c":8.875,"h":8.885,"l":8.875,"n":139,"o":8.875,"t":"2026-10-20T16:20:00Z","v":7912,"vw":8.88085},{"c":8.885,"h":8.885,"l":8.88,"n":118,"o":8.88,"t":"2026-10-20T16:25:00Z","v":4516,"vw":8.880736},{"c":8.875,"h":8.89,"l":8.875,"n":125,"o":8.885,"t":"2026-10-20T16:30:00Z","v":8020,"vw":8.885447},{"c":8.89,"h":8.89,"l":8.875,"n":85,"o":8.875,"t":"2026-10-20T16:35:00Z","v":2132,"vw":8.88342},{"c":8.885,"h":8.89,"l":8.885,"n":77,"o":8.89,"t":"2026-10-20T16:40:00Z","v":5287,"vw":8.885679},{"c":8.89,"h":8.89,"l":8.875,"n":94,"o":8.885,"t":"2026-10-20T16:45:00Z","v":6902,"vw":8.881763},{"c":8.87,"h":8.89,"l":8.87,"n":120,"o":8.89,"t":"2026-10-20T16:50:00Z","v":4226,"vw":8.87727},{"c":8.855,"h":8.86,"l":8.855,"n":98,"o":8.86,"t":"2026-10-20T16:55:00Z","v":3883,"vw":8.857735},{"c":8.88,"h":8.88,"l":8.86,"n":154,"o":8.86,"t":"2026-10-20T17:00:00Z","v":7210,"vw":8.871236},{"c":8.875,"h":8.875,"l":8.875,"n":22,"o":8.875,"t":"2026-10-20T17:05:00Z","v":224,"vw":8.875},{"c":8.875,"h":8.875,"l":8.875,"n":55,"o":8.875,"t":"2026-10-20T17:10:00Z","v":817,"vw":8.875},{"c":8.875,"h":8.885,"l":8.875,"n":183,"o":8.88,"t":"2026-10-20T17:15:00Z","v":7092,"vw":8.879351},{"c":8.885,"h":8.89,"l":8.875,"n":61,"o":8.875,"t":"2026-10-20T17:20:00Z","v":3833,"vw":8.884971},{"c":8.955,"h":8.96,"l":8.885,"n":427,"o":8.89,"t":"2026-10-20T17:25:00Z","v":53335,"vw":8.925182},{"c":8.955,"h":8.96,"l":8.955,"n":66,"o":8.955,"t":"2026-10-20T17:30:00Z","v":2090,"vw":8.956154},{"c":8.955,"h":8.955,"l":8.95,"n":84,"o":8.955,"t":"2026-10-20T17:35:00Z","v":3084,"vw":8.953194},{"c":8.955,"h":8.955,"l":8.955,"n":47,"o":8.955,"t":"2026-10-20T17:40:00Z","v":1551,"vw":8.955},{"c":8.955,"h":8.955,"l":8.9549,"n":85,"o":8.955,"t":"2026-10-20T17:45:00Z","v":2741,"vw":8.954971},{"c":8.955,"h":8.96,"l":8.955,"n":86,"o":8.955,"t":"2026-10-20T17:50:00Z","v":2135,"vw":8.955484},{"c":8.94,"h":8.955,"l":8.935,"n":196,"o":8.955,"t":"2026-10-20T17:55:00Z","v":9528,"vw":8.945327},{"c":8.915,"h":8.95,"l":8.915,"n":279,"o":8.95,"t":"2026-10-20T18:00:00Z","v":21492,"vw":8.934853},{"c":8.9,"h":8.92,"l":8.9,"n":76,"o":8.915,"t":"2026-10-20T18:05:00Z","v":4122,"vw":8.911965},{"c":8.905,"h":8.905,"l":8.895,"n":140,"o":8.9,"t":"2026-10-20T18:10:00Z","v":6762,"vw":8.901171},{"c":8.905,"h":8.905,"l":8.905,"n":53,"o":8.905,"t":"2026-10-20T18:15:00Z","v":1341,"vw":8.905},{"c":8.9,"h":8.9,"l":8.9,"n":85,"o":8.9,"t":"2026-10-20T18:20:00Z","v":4552,"vw":8.9},{"c":8.895,"h":8.895,"l":8.895,"n":71,"o":8.895,"t":"2026-10-20T18:25:00Z","v":2226,"vw":8.895},{"c":8.905,"h":8.91,"l":8.895,"n":155,"o":8.895,"t":"2026-10-20T18:30:00Z","v":6815,"vw":8.901196},{"c":8.905,"h":8.905,"l":8.905,"n":58,"o":8.905,"t":"2026-10-20T18:35:00Z","v":904,"vw":8.905},{"c":8.915,"h":8.915,"l":8.895,"n":185,"o":8.905,"t":"2026-10-20T18:40:00Z","v":11414,"vw":8.903257},{"c":8.92,"h":8.92,"l":8.9103,"n":115,"o":8.915,"t":"2026-10-20T18:45:00Z","v":6463,"vw":8.915339},{"c":8.915,"h":8.915,"l":8.9109,"n":61,"o":8.9109,"t":"2026-10-20T18:50:00Z","v":2059,"vw":8.912339},{"c":8.915,"h":8.915,"l":8.91,"n":105,"o":8.915,"t":"2026-10-20T18:55:00Z","v":3118,"vw":8.911354},{"c":8.915,"h":8.92,"l":8.91,"n":169,"o":8.915,"t":"2026-10-20T19:00:00Z","v":4791,"vw":8.912932},{"c":8.9312,"h":8.935,"l":8.92,"n":180,"o":8.92,"t":"2026-10-20T19:05:00Z","v":7515,"vw":8.928506},{"c":8.94,"h":8.94,"l":8.935,"n":27,"o":8.935,"t":"2026-10-20T19:10:00Z","v":548,"vw":8.9375},{"c":8.935,"h":8.9488,"l":8.931,"n":153,"o":8.935,"t":"2026-10-20T19:15:00Z","v":8658,"vw":8.939246},{"c":8.93,"h":8.94,"l":8.925,"n":218,"o":8.93,"t":"2026-10-20T19:20:00Z","v":15399,"vw":8.935067},{"c":8.925,"h":8.935,"l":8.921,"n":162,"o":8.93,"t":"2026-10-20T19:25:00Z","v":5235,"vw":8.929797},{"c":8.945,"h":8.945,"l":8.925,"n":270,"o":8.925,"t":"2026-10-20T19:30:00Z","v":17152,"vw":8.935459},{"c":8.935,"h":8.94,"l":8.93,"n":83,"o":8.94,"t":"2026-10-20T19:35:00Z","v":3985,"vw":8.938201},{"c":8.95,"h":8.95,"l":8.935,"n":215,"o":8.935,"t":"2026-10-20T19:40:00Z","v":9666,"vw":8.940815},{"c":8.98,"h":8.98,"l":8.95,"n":282,"o":8.95,"t":"2026-10-20T19:45:00Z","v":17516,"vw":8.965963},{"c":8.965,"h":8.98,"l":8.965,"n":210,"o":8.98,"t":"2026-10-20T19:50:00Z","v":12812,"vw":8.972767},{"c":8.965,"h":8.99,"l":8.941,"n":1321,"o":8.96,"t":"2026-10-20T19:55:00Z","v":98731,"vw":8.969374},{"c":8.96,"h":8.96,"l":8.96,"n":19,"o":8.96,"t":"2026-10-20T20:00:00Z","v":264011,"vw":8.96},{"c":9,"h":9.05,"l":9,"n":44,"o":9.05,"t":"2026-10-21T13:30:00Z","v":9330,"vw":9.046122},{"c":9.03,"h":9.05,"l":9.02,"n":158,"o":9.03,"t":"2026-10-21T13:35:00Z","v":10023,"vw":9.03748},{"c":9.07,"h":9.105,"l":9.045,"n":178,"o":9.06,"t":"2026-10-21T13:40:00Z","v":12238,"vw":9.072258},{"c":9.1,"h":9.13,"l":9.09,"n":138,"o":9.09,"t":"2026-10-21T13:45:00Z","v":7990,"vw":9.112428},{"c":9.135,"h":9.14,"l":9.08,"n":184,"o":9.11,"t":"2026-10-21T13:50:00Z","v":11226,"vw":9.104587},{"c":9.11,"h":9.14,"l":9.11,"n":68,"o":9.14,"t":"2026-10-21T13:55:00Z","v":3509,"vw":9.118933},{"c":9.1,"h":9.105,"l":9.085,"n":115,"o":9.1023,"t":"2026-10-21T14:00:00Z","v":4507,"vw":9.095895},{"c":9.095,"h":9.11,"l":9.085,"n":110,"o":9.095,"t":"2026-10-21T14:05:00Z","v":5904,"vw":9.090319},{"c":9.135,"h":9.135,"l":9.105,"n":55,"o":9.105,"t":"2026-10-21T14:10:00Z","v":2655,"vw":9.120336},{"c":9.13,"h":9.15,"l":9.13,"n":222,"o":9.14,"t":"2026-10-21T14:15:00Z","v":11043,"vw":9.140719},{"c":9.155,"h":9.1612,"l":9.12,"n":121,"o":9.12,"t":"2026-10-21T14:20:00Z","v":7807,"vw":9.146016},{"c":9.15,"h":9.165,"l":9.145,"n":121,"o":9.15,"t":"2026-10-21T14:25:00Z","v":6309,"vw":9.15604},{"c":9.17,"h":9.17,"l":9.13,"n":92,"o":9.14,"t":"2026-10-21T14:30:00Z","v":3701,"vw":9.147185},{"c":9.135,"h":9.165,"l":9.13,"n":83,"o":9.16,"t":"2026-10-21T14:35:00Z","v":5512,"vw":9.148624},{"c":9.13,"h":9.14,"l":9.115,"n":113,"o":9.14,"t":"2026-10-21T14:40:00Z","v":5901,"vw":9.127764},{"c":9.155,"h":9.155,"l":9.135,"n":57,"o":9.135,"t":"2026-10-21T14:45:00Z","v":3078,"vw":9.147014},{"c":9.165,"h":9.17,"l":9.15,"n":151,"o":9.16,"t":"2026-10-21T14:50:00Z","v":8048,"vw":9.159414},{"c":9.15,"h":9.16,"l":9.15,"n":41,"o":9.16,"t":"2026-10-21T14:55:00Z","v":1560,"vw":9.158313},{"c":9.145,"h":9.155,"l":9.14,"n":93,"o":9.155,"t":"2026-10-21T15:00:00Z","v":6256,"vw":9.148028},{"c":9.1411,"h":9.1411,"l":9.1411,"n":10,"o":9.1411,"t":"2026-10-21T15:05:00Z","v":651,"vw":9.1411},{"c":9.125,"h":9.145,"l":9.125,"n":95,"o":9.145,"t":"2026-10-21T15:10:00Z","v":5722,"vw":9.137132},{"c":9.13,"h":9.13,"l":9.13,"n":55,"o":9.13,"t":"2026-10-21T15:15:00Z","v":3181,"vw":9.13},{"c":9.135,"h":9.135,"l":9.13,"n":49,"o":9.13,"t":"2026-10-21T15:20:00Z","v":2576,"vw":9.132544},{"c":9.14,"h":9.155,"l":9.13,"n":210,"o":9.14,"t":"2026-10-21T15:25:00Z","v":12503,"vw":9.144975},{"c":9.1311,"h":9.14,"l":9.1311,"n":25,"o":9.14,"t":"2026-10-21T15:30:00Z","v":1116,"vw":9.137464},{"c":9.155,"h":9.155,"l":9.135,"n":79,"o":9.135,"t":"2026-10-21T15:35:00Z","v":4388,"vw":9.146935},{"c":9.155,"h":9.155,"l":9.155,"n":28,"o":9.155,"t":"2026-10-21T15:40:00Z","v":862,"vw":9.155},{"c":9.185,"h":9.195,"l":9.155,"n":139,"o":9.155,"t":"2026-10-21T15:45:00Z","v":8765,"vw":9.181203},{"c":9.185,"h":9.195,"l":9.1801,"n":116,"o":9.19,"t":"2026-10-21T15:50:00Z","v":8607,"vw":9.190392},{"c":9.185,"h":9.185,"l":9.17,"n":131,"o":9.185,"t":"2026-10-21T15:55:00Z","v":8533,"vw":9.177547},{"c":9.175,"h":9.185,"l":9.17,"n":129,"o":9.185,"t":"2026-10-21T16:00:00Z","v":8161,"vw":9.176234},{"c":9.155,"h":9.175,"l":9.155,"n":115,"o":9.165,"t":"2026-10-21T16:05:00Z","v":9264,"vw":9.166844},{"c":9.16,"h":9.17,"l":9.15,"n":160,"o":9.155,"t":"2026-10-21T16:10:00Z","v":9279,"vw":9.161608},{"c":9.145,"h":9.16,"l":9.145,"n":91,"o":9.15,"t":"2026-10-21T16:15:00Z","v":3287,"vw":9.153568},{"c":9.14,"h":9.145,"l":9.14,"n":94,"o":9.145,"t":"2026-10-21T16:20:00Z","v":3816,"vw":9.143269},{"c":9.14,"h":9.14,"l":9.1388,"n":53,"o":9.1388,"t":"2026-10-21T16:25:00Z","v":2426,"vw":9.139806},{"c":9.125,"h":9.14,"l":9.125,"n":101,"o":9.14,"t":"2026-10-21T16:30:00Z","v":13199,"vw":9.132467},{"c":9.19,"h":9.195,"l":9.125,"n":259,"o":9.125,"t":"2026-10-21T16:35:00Z","v":22326,"vw":9.155853},{"c":9.15,"h":9.18,"l":9.15,"n":111,"o":9.18,"t":"2026-10-21T16:40:00Z","v":6858,"vw":9.162426},{"c":9.135,"h":9.15,"l":9.135,"n":73,"o":9.15,"t":"2026-10-21T16:45:00Z","v":3146,"vw":9.141515},{"c":9.135,"h":9.14,"l":9.135,"n":64,"o":9.14,"t":"2026-10-21T16:50:00Z","v":2869,"vw":9.136842},{"c":9.135,"h":9.135,"l":9.135,"n":59,"o":9.135,"t":"2026-10-21T16:55:00Z","v":1370,"vw":9.135},{"c":9.135,"h":9.1389,"l":9.13,"n":81,"o":9.135,"t":"2026-10-21T17:00:00Z","v":3540,"vw":9.134502},{"c":9.135,"h":9.14,"l":9.135,"n":75,"o":9.135,"t":"2026-10-21T17:05:00Z","v":6017,"vw":9.135282},{"c":9.135,"h":9.14,"l":9.135,"n":71,"o":9.14,"t":"2026-10-21T17:10:00Z","v":2852,"vw":9.135475},{"c":9.115,"h":9.14,"l":9.115,"n":175,"o":9.135,"t":"2026-10-21T17:15:00Z","v":9453,"vw":9.12767},{"c":9.125,"h":9.125,"l":9.115,"n":99,"o":9.115,"t":"2026-10-21T17:20:00Z","v":5058,"vw":9.121673},{"c":9.125,"h":9.13,"l":9.125,"n":71,"o":9.125,"t":"2026-10-21T17:25:00Z","v":2913,"vw":9.126053},{"c":9.13,"h":9.13,"l":9.125,"n":53,"o":9.125,"t":"2026-10-21T17:30:00Z","v":2988,"vw":9.129651},{"c":9.125,"h":9.135,"l":9.125,"n":118,"o":9.13,"t":"2026-10-21T17:35:00Z","v":9585,"vw":9.128673},{"c":9.125,"h":9.135,"l":9.125,"n":117,"o":9.125,"t":"2026-10-21T17:40:00Z","v":5179,"vw":9.130618},{"c":9.14,"h":9.14,"l":9.125,"n":95,"o":9.125,"t":"2026-10-21T17:45:00Z","v":4897,"vw":9.132447},{"c":9.15,"h":9.15,"l":9.14,"n":108,"o":9.14,"t":"2026-10-21T17:50:00Z","v":2654,"vw":9.144734},{"c":9.145,"h":9.15,"l":9.145,"n":35,"o":9.15,"t":"2026-10-21T17:55:00Z","v":1311,"vw":9.149444},{"c":9.1613,"h":9.1692,"l":9.15,"n":118,"o":9.15,"t":"2026-10-21T18:00:00Z","v":10331,"vw":9.156343},{"c":9.18,"h":9.18,"l":9.17,"n":75,"o":9.17,"t":"2026-10-21T18:05:00Z","v":4871,"vw":9.17344},{"c":9.18,"h":9.185,"l":9.175,"n":126,"o":9.18,"t":"2026-10-21T18:10:00Z","v":5712,"vw":9.178954},{"c":9.185,"h":9.1888,"l":9.18,"n":118,"o":9.18,"t":"2026-10-21T18:15:00Z","v":5348,"vw":9.183269},{"c":9.19,"h":9.19,"l":9.175,"n":128,"o":9.185,"t":"2026-10-21T18:20:00Z","v":8002,"vw":9.180564},{"c":9.19,"h":9.19,"l":9.185,"n":48,"o":9.185,"t":"2026-10-21T18:25:00Z","v":4274,"vw":9.1882},{"c":9.2,"h":9.2,"l":9.185,"n":114,"o":9.185,"t":"2026-10-21T18:30:00Z","v":8497,"vw":9.192545},{"c":9.195,"h":9.2,"l":9.195,"n":81,"o":9.2,"t":"2026-10-21T18:35:00Z","v":3207,"vw":9.19722},{"c":9.215,"h":9.225,"l":9.2,"n":216,"o":9.2,"t":"2026-10-21T18:40:00Z","v":18000,"vw":9.213694},{"c":9.21,"h":9.22,"l":9.2,"n":199,"o":9.215,"t":"2026-10-21T18:45:00Z","v":11858,"vw":9.211636},{"c":9.19,"h":9.2,"l":9.185,"n":128,"o":9.2,"t":"2026-10-21T18:50:00Z","v":6002,"vw":9.193388},{"c":9.165,"h":9.19,"l":9.165,"n":194,"o":9.19,"t":"2026-10-21T18:55:00Z","v":11851,"vw":9.173869},{"c":9.155,"h":9.165,"l":9.13,"n":206,"o":9.165,"t":"2026-10-21T19:00:00Z","v":13122,"vw":9.150753},{"c":9.15,"h":9.165,"l":9.15,"n":173,"o":9.155,"t":"2026-10-21T19:05:00Z","v":7459,"vw":9.154605},{"c":9.165,"h":9.165,"l":9.14,"n":187,"o":9.145,"t":"2026-10-21T19:10:00Z","v":13131,"vw":9.153059},{"c":9.21,"h":9.21,"l":9.165,"n":172,"o":9.17,"t":"2026-10-21T19:15:00Z","v":11633,"vw":9.190632},{"c":9.205,"h":9.21,"l":9.19,"n":133,"o":9.2,"t":"2026-10-21T19:20:00Z","v":8568,"vw":9.201808},{"c":9.205,"h":9.21,"l":9.2,"n":120,"o":9.205,"t":"2026-10-21T19:25:00Z","v":5643,"vw":9.20746},{"c":9.23,"h":9.24,"l":9.21,"n":276,"o":9.21,"t":"2026-10-21T19:30:00Z","v":16883,"vw":9.221002},{"c":9.225,"h":9.23,"l":9.225,"n":173,"o":9.225,"t":"2026-10-21T19:35:00Z","v":7946,"vw":9.228627},{"c":9.215,"h":9.225,"l":9.21,"n":247,"o":9.225,"t":"2026-10-21T19:40:00Z","v":11099,"vw":9.21802},{"c":9.215,"h":9.24,"l":9.21,"n":512,"o":9.215,"t":"2026-10-21T19:45:00Z","v":33011,"vw":9.225859},{"c":9.18,"h":9.22,"l":9.18,"n":404,"o":9.21,"t":"2026-10-21T19:50:00Z","v":24769,"vw":9.206091},{"c":9.2,"h":9.205,"l":9.16,"n":1428,"o":9.185,"t":"2026-10-21T19:55:00Z","v":132591,"vw":9.17994},{"c":9.19,"h":9.19,"l":9.19,"n":19,"o":9.19,"t":"2026-10-21T20:00:00Z","v":219872,"vw":9.19},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-22T12:40:00Z","v":100,"vw":9.13},{"c":9.1,"h":9.1,"l":9.1,"n":13,"o":9.1,"t":"2026-10-22T13:05:00Z","v":1006,"vw":9.1},{"c":9.25,"h":9.25,"l":9.25,"n":9,"o":9.25,"t":"2026-10-22T13:25:00Z","v":186,"vw":9.25},{"c":9.355,"h":9.37,"l":9.21,"n":172,"o":9.3,"t":"2026-10-22T13:30:00Z","v":50914,"vw":9.269903},{"c":9.37,"h":9.395,"l":9.36,"n":78,"o":9.36,"t":"2026-10-22T13:35:00Z","v":4810,"vw":9.380831},{"c":9.32,"h":9.375,"l":9.32,"n":24,"o":9.375,"t":"2026-10-22T13:40:00Z","v":1285,"vw":9.340766},{"c":9.295,"h":9.36,"l":9.295,"n":208,"o":9.31,"t":"2026-10-22T13:45:00Z","v":11290,"vw":9.325863},{"c":9.325,"h":9.33,"l":9.26,"n":179,"o":9.28,"t":"2026-10-22T13:50:00Z","v":12099,"vw":9.300599},{"c":9.37,"h":9.37,"l":9.34,"n":53,"o":9.34,"t":"2026-10-22T13:55:00Z","v":2716,"vw":9.362941},{"c":9.3805,"h":9.41,"l":9.3805,"n":124,"o":9.385,"t":"2026-10-22T14:00:00Z","v":5694,"vw":9.399345},{"c":9.35,"h":9.4,"l":9.335,"n":208,"o":9.39,"t":"2026-10-22T14:05:00Z","v":9352,"vw":9.363325},{"c":9.37,"h":9.37,"l":9.36,"n":115,"o":9.36,"t":"2026-10-22T14:10:00Z","v":4793,"vw":9.363322},{"c":9.39,"h":9.4,"l":9.36,"n":93,"o":9.36,"t":"2026-10-22T14:15:00Z","v":3956,"vw":9.378916},{"c":9.39,"h":9.405,"l":9.38,"n":126,"o":9.39,"t":"2026-10-22T14:20:00Z","v":6987,"vw":9.393787},{"c":9.35,"h":9.38,"l":9.35,"n":108,"o":9.38,"t":"2026-10-22T14:25:00Z","v":5543,"vw":9.35569},{"c":9.32,"h":9.3855,"l":9.32,"n":259,"o":9.36,"t":"2026-10-22T14:30:00Z","v":14275,"vw":9.343601},{"c":9.31,"h":9.32,"l":9.295,"n":231,"o":9.32,"t":"2026-10-22T14:35:00Z","v":15660,"vw":9.311002},{"c":9.305,"h":9.33,"l":9.28,"n":216,"o":9.32,"t":"2026-10-22T14:40:00Z","v":12608,"vw":9.300828},{"c":9.245,"h":9.31,"l":9.245,"n":213,"o":9.31,"t":"2026-10-22T14:45:00Z","v":11925,"vw":9.270283},{"c":9.24,"h":9.255,"l":9.2207,"n":224,"o":9.245,"t":"2026-10-22T14:50:00Z","v":11053,"vw":9.239059},{"c":9.29,"h":9.3,"l":9.25,"n":181,"o":9.25,"t":"2026-10-22T14:55:00Z","v":12483,"vw":9.278357},{"c":9.27,"h":9.28,"l":9.25,"n":158,"o":9.28,"t":"2026-10-22T15:00:00Z","v":8883,"vw":9.25887},{"c":9.24,"h":9.2786,"l":9.24,"n":88,"o":9.27,"t":"2026-10-22T15:05:00Z","v":3967,"vw":9.259412},{"c":9.25,"h":9.255,"l":9.215,"n":136,"o":9.23,"t":"2026-10-22T15:10:00Z","v":6905,"vw":9.235839},{"c":9.31,"h":9.3197,"l":9.25,"n":108,"o":9.25,"t":"2026-10-22T15:15:00Z","v":7396,"vw":9.28334},{"c":9.34,"h":9.34,"l":9.315,"n":137,"o":9.315,"t":"2026-10-22T15:20:00Z","v":7230,"vw":9.331101},{"c":9.33,"h":9.35,"l":9.33,"n":103,"o":9.3301,"t":"2026-10-22T15:25:00Z","v":4738,"vw":9.338712},{"c":9.3599,"h":9.3599,"l":9.34,"n":113,"o":9.34,"t":"2026-10-22T15:30:00Z","v":6533,"vw":9.350613},{"c":9.37,"h":9.38,"l":9.35,"n":280,"o":9.36,"t":"2026-10-22T15:35:00Z","v":15614,"vw":9.366492},{"c":9.48,"h":9.49,"l":9.345,"n":828,"o":9.37,"t":"2026-10-22T15:40:00Z","v":144099,"vw":9.444969},{"c":9.51,"h":9.53,"l":9.49,"n":200,"o":9.49,"t":"2026-10-22T15:45:00Z","v":11369,"vw":9.505592},{"c":9.655,"h":9.665,"l":9.52,"n":506,"o":9.52,"t":"2026-10-22T15:50:00Z","v":44830,"vw":9.606086},{"c":9.615,"h":9.655,"l":9.605,"n":297,"o":9.655,"t":"2026-10-22T15:55:00Z","v":20918,"vw":9.638443},{"c":9.615,"h":9.66,"l":9.605,"n":335,"o":9.62,"t":"2026-10-22T16:00:00Z","v":17523,"vw":9.634533},{"c":9.62,"h":9.62,"l":9.595,"n":144,"o":9.61,"t":"2026-10-22T16:05:00Z","v":6374,"vw":9.604572},{"c":9.6,"h":9.61,"l":9.6,"n":62,"o":9.61,"t":"2026-10-22T16:10:00Z","v":2322,"vw":9.604545},{"c":9.535,"h":9.6,"l":9.535,"n":150,"o":9.6,"t":"2026-10-22T16:15:00Z","v":9032,"vw":9.572704},{"c":9.555,"h":9.565,"l":9.53,"n":137,"o":9.5397,"t":"2026-10-22T16:20:00Z","v":8924,"vw":9.552692},{"c":9.55,"h":9.565,"l":9.545,"n":100,"o":9.555,"t":"2026-10-22T16:25:00Z","v":12677,"vw":9.554937},{"c":9.55,"h":9.57,"l":9.535,"n":167,"o":9.55,"t":"2026-10-22T16:30:00Z","v":8568,"vw":9.549475},{"c":9.54,"h":9.555,"l":9.54,"n":143,"o":9.55,"t":"2026-10-22T16:35:00Z","v":4685,"vw":9.548575},{"c":9.535,"h":9.545,"l":9.53,"n":98,"o":9.545,"t":"2026-10-22T16:40:00Z","v":4542,"vw":9.533734},{"c":9.515,"h":9.53,"l":9.5,"n":183,"o":9.53,"t":"2026-10-22T16:45:00Z","v":13785,"vw":9.51083},{"c":9.53,"h":9.53,"l":9.5,"n":106,"o":9.515,"t":"2026-10-22T16:50:00Z","v":3795,"vw":9.515666},{"c":9.55,"h":9.555,"l":9.515,"n":177,"o":9.53,"t":"2026-10-22T16:55:00Z","v":8238,"vw":9.532853},{"c":9.535,"h":9.55,"l":9.535,"n":93,"o":9.55,"t":"2026-10-22T17:00:00Z","v":4037,"vw":9.544118},{"c":9.53,"h":9.55,"l":9.53,"n":187,"o":9.54,"t":"2026-10-22T17:05:00Z","v":9842,"vw":9.541408},{"c":9.535,"h":9.54,"l":9.5156,"n":126,"o":9.53,"t":"2026-10-22T17:10:00Z","v":12474,"vw":9.526945},{"c":9.51,"h":9.54,"l":9.505,"n":184,"o":9.535,"t":"2026-10-22T17:15:00Z","v":7994,"vw":9.517979},{"c":9.495,"h":9.52,"l":9.495,"n":110,"o":9.51,"t":"2026-10-22T17:20:00Z","v":4499,"vw":9.509106},{"c":9.46,"h":9.5,"l":9.445,"n":187,"o":9.5,"t":"2026-10-22T17:25:00Z","v":16014,"vw":9.466498},{"c":9.525,"h":9.53,"l":9.46,"n":240,"o":9.46,"t":"2026-10-22T17:30:00Z","v":44631,"vw":9.475177},{"c":9.515,"h":9.53,"l":9.505,"n":89,"o":9.53,"t":"2026-10-22T17:35:00Z","v":4305,"vw":9.520029},{"c":9.525,"h":9.525,"l":9.515,"n":74,"o":9.515,"t":"2026-10-22T17:40:00Z","v":4385,"vw":9.523477},{"c":9.535,"h":9.535,"l":9.53,"n":98,"o":9.53,"t":"2026-10-22T17:45:00Z","v":4835,"vw":9.533789},{"c":9.52,"h":9.53,"l":9.515,"n":146,"o":9.53,"t":"2026-10-22T17:50:00Z","v":8381,"vw":9.520862},{"c":9.525,"h":9.535,"l":9.515,"n":194,"o":9.53,"t":"2026-10-22T17:55:00Z","v":13071,"vw":9.523911},{"c":9.455,"h":9.52,"l":9.455,"n":244,"o":9.52,"t":"2026-10-22T18:00:00Z","v":10386,"vw":9.478439},{"c":9.47,"h":9.475,"l":9.46,"n":205,"o":9.46,"t":"2026-10-22T18:05:00Z","v":9399,"vw":9.467828},{"c":9.475,"h":9.485,"l":9.46,"n":100,"o":9.47,"t":"2026-10-22T18:10:00Z","v":3553,"vw":9.478511},{"c":9.495,"h":9.495,"l":9.47,"n":107,"o":9.475,"t":"2026-10-22T18:15:00Z","v":5792,"vw":9.486005},{"c":9.505,"h":9.525,"l":9.5,"n":136,"o":9.5,"t":"2026-10-22T18:20:00Z","v":7941,"vw":9.510826},{"c":9.475,"h":9.5,"l":9.475,"n":126,"o":9.5,"t":"2026-10-22T18:25:00Z","v":5149,"vw":9.489826},{"c":9.475,"h":9.485,"l":9.475,"n":95,"o":9.475,"t":"2026-10-22T18:30:00Z","v":3399,"vw":9.478131},{"c":9.465,"h":9.475,"l":9.46,"n":103,"o":9.475,"t":"2026-10-22T18:35:00Z","v":4016,"vw":9.471952},{"c":9.475,"h":9.475,"l":9.46,"n":161,"o":9.465,"t":"2026-10-22T18:40:00Z","v":6228,"vw":9.469909},{"c":9.475,"h":9.485,"l":9.47,"n":125,"o":9.475,"t":"2026-10-22T18:45:00Z","v":5585,"vw":9.477598},{"c":9.48,"h":9.48,"l":9.47,"n":125,"o":9.4712,"t":"2026-10-22T18:50:00Z","v":4799,"vw":9.471209},{"c":9.475,"h":9.485,"l":9.475,"n":135,"o":9.48,"t":"2026-10-22T18:55:00Z","v":5845,"vw":9.481492},{"c":9.465,"h":9.47,"l":9.45,"n":146,"o":9.47,"t":"2026-10-22T19:00:00Z","v":6359,"vw":9.461269},{"c":9.49,"h":9.49,"l":9.44,"n":297,"o":9.465,"t":"2026-10-22T19:05:00Z","v":22328,"vw":9.458615},{"c":9.505,"h":9.505,"l":9.49,"n":124,"o":9.495,"t":"2026-10-22T19:10:00Z","v":5557,"vw":9.498784},{"c":9.525,"h":9.525,"l":9.505,"n":173,"o":9.505,"t":"2026-10-22T19:15:00Z","v":11344,"vw":9.512541},{"c":9.555,"h":9.555,"l":9.525,"n":214,"o":9.525,"t":"2026-10-22T19:20:00Z","v":19664,"vw":9.535843},{"c":9.575,"h":9.585,"l":9.56,"n":175,"o":9.56,"t":"2026-10-22T19:25:00Z","v":8955,"vw":9.572752},{"c":9.6,"h":9.605,"l":9.575,"n":526,"o":9.575,"t":"2026-10-22T19:30:00Z","v":37818,"vw":9.589057},{"c":9.575,"h":9.6,"l":9.565,"n":241,"o":9.6,"t":"2026-10-22T19:35:00Z","v":11387,"vw":9.582179},{"c":9.555,"h":9.585,"l":9.555,"n":303,"o":9.575,"t":"2026-10-22T19:40:00Z","v":19587,"vw":9.573634},{"c":9.545,"h":9.555,"l":9.535,"n":408,"o":9.55,"t":"2026-10-22T19:45:00Z","v":27066,"vw":9.540564},{"c":9.605,"h":9.61,"l":9.5312,"n":592,"o":9.54,"t":"2026-10-22T19:50:00Z","v":62073,"vw":9.564399},{"c":9.555,"h":9.625,"l":9.55,"n":2012,"o":9.605,"t":"2026-10-22T19:55:00Z","v":212067,"vw":9.587264},{"c":9.55,"h":9.56,"l":9.55,"n":28,"o":9.56,"t":"2026-10-22T20:00:00Z","v":211501,"vw":9.550046}],"history":[{"c":12,"h":13,"l":11.5,"n":427,"o":13,"t":"2025-02-18T05:00:00Z","v":111246,"vw":11.999108},{"c":12.35,"h":13.52,"l":12.12,"n":1037,"o":13.25,"t":"2025-02-19T05:00:00Z","v":631432,"vw":12.499797},{"c":12.75,"h":14.28,"l":12.53,"n":785,"o":13,"t":"2025-02-20T05:00:00Z","v":5701750,"vw":12.880792},{"c":12.6,"h":12.75,"l":12.1342,"n":695,"o":12.53,"t":"2025-02-21T05:00:00Z","v":207302,"vw":12.554708},{"c":12.77,"h":12.9861,"l":12.5,"n":496,"o":12.79,"t":"2025-02-24T05:00:00Z","v":23456,"vw":12.805424},{"c":12.7,"h":12.8,"l":12.02,"n":633,"o":12.02,"t":"2025-02-25T05:00:00Z","v":27419,"vw":12.483991},{"c":12.9,"h":13.64,"l":12.41,"n":436,"o":12.41,"t":"2025-02-26T05:00:00Z","v":19168,"vw":12.822676},{"c":12.98,"h":12.98,"l":12.5229,"n":237,"o":12.95,"t":"2025-02-27T05:00:00Z","v":7414,"vw":12.790662},{"c":12.36,"h":12.93,"l":12.1164,"n":304,"o":12.64,"t":"2025-02-28T05:00:00Z","v":28842,"vw":12.517535},{"c":12.5,"h":12.9753,"l":12.05,"n":1645,"o":12.8,"t":"2025-03-03T05:00:00Z","v":82970,"vw":12.593},{"c":12.26,"h":12.69,"l":12,"n":1040,"o":12.21,"t":"2025-03-04T05:00:00Z","v":34202,"vw":12.445556},{"c":12.23,"h":12.65,"l":12.02,"n":1338,"o":12.5,"t":"2025-03-05T05:00:00Z","v":136258,"vw":12.274394},{"c":12,"h":12.38,"l":11.95,"n":927,"o":12,"t":"2025-03-06T05:00:00Z","v":83515,"vw":12.206275},{"c":12.11,"h":12.92,"l":11.8,"n":531,"o":11.88,"t":"2025-03-07T05:00:00Z","v":33688,"vw":12.063492},{"c":11.56,"h":12.2289,"l":10.85,"n":683,"o":11.9,"t":"2025-03-10T04:00:00Z","v":38543,"vw":11.668219},{"c":12.11,"h":12.11,"l":11.3,"n":414,"o":11.41,"t":"2025-03-11T04:00:00Z","v":88405,"vw":11.972121},{"c":11.82,"h":12.3,"l":11.82,"n":642,"o":11.94,"t":"2025-03-12T04:00:00Z","v":23320,"vw":11.991732},{"c":11.7,"h":12.28,"l":11.7,"n":563,"o":12.28,"t":"2025-03-13T04:00:00Z","v":49734,"vw":11.862167},{"c":12.15,"h":12.47,"l":11.81,"n":714,"o":11.89,"t":"2025-03-14T04:00:00Z","v":59056,"vw":12.081357},{"c":12.26,"h":12.95,"l":12.05,"n":814,"o":12.05,"t":"2025-03-17T04:00:00Z","v":43592,"vw":12.457622},{"c":12.66,"h":12.8,"l":11.87,"n":1578,"o":12.17,"t":"2025-03-18T04:00:00Z","v":245248,"vw":12.105756},{"c":11.84,"h":12.67,"l":11.3,"n":1248,"o":12.67,"t":"2025-03-19T04:00:00Z","v":184609,"vw":11.838405},{"c":11.72,"h":12.21,"l":11.13,"n":1970,"o":11.98,"t":"2025-03-20T04:00:00Z","v":214032,"vw":11.663703},{"c":11.38,"h":11.99,"l":11.06,"n":1617,"o":11.54,"t":"2025-03-21T04:00:00Z","v":172948,"vw":11.502744},{"c":11.79,"h":12.2,"l":11.39,"n":1543,"o":11.5,"t":"2025-03-24T04:00:00Z","v":164731,"vw":11.799323},{"c":11.52,"h":12.505,"l":11.5,"n":2343,"o":12.185,"t":"2025-03-25T04:00:00Z","v":357870,"vw":11.741521},{"c":11.23,"h":11.99,"l":11.15,"n":1359,"o":11.54,"t":"2025-03-26T04:00:00Z","v":151217,"vw":11.350217},{"c":11.19,"h":11.7,"l":11,"n":782,"o":11.34,"t":"2025-03-27T04:00:00Z","v":43413,"vw":11.312761},{"c":11.25,"h":12.57,"l":10.93,"n":1657,"o":11.15,"t":"2025-03-28T04:00:00Z","v":137047,"vw":11.348226},{"c":11.12,"h":11.4,"l":10.59,"n":1445,"o":11.14,"t":"2025-03-31T04:00:00Z","v":686244,"vw":10.984056},{"c":10.77,"h":11.04,"l":10.17,"n":3160,"o":10.86,"t":"2025-04-01T04:00:00Z","v":314338,"vw":10.618264},{"c":10.93,"h":11.19,"l":9.64,"n":2397,"o":10.49,"t":"2025-04-02T04:00:00Z","v":274420,"vw":10.378047},{"c":10.09,"h":10.67,"l":9.72,"n":3088,"o":10.44,"t":"2025-04-03T04:00:00Z","v":547657,"vw":10.03998},{"c":9.3,"h":10.175,"l":8.755,"n":2714,"o":9.69,"t":"2025-04-04T04:00:00Z","v":364879,"vw":9.847047},{"c":9.13,"h":9.6,"l":9.11,"n":1795,"o":9.11,"t":"2025-04-07T04:00:00Z","v":177686,"vw":9.34489},{"c":9.08,"h":9.48,"l":8.97,"n":1600,"o":9.31,"t":"2025-04-08T04:00:00Z","v":99172,"vw":9.223515},{"c":9.82,"h":10.48,"l":9.09,"n":2517,"o":9.09,"t":"2025-04-09T04:00:00Z","v":306552,"vw":9.514031},{"c":9.23,"h":9.655,"l":8.975,"n":2305,"o":9.51,"t":"2025-04-10T04:00:00Z","v":479275,"vw":9.266462},{"c":9.19,"h":9.32,"l":9,"n":1539,"o":9.32,"t":"2025-04-11T04:00:00Z","v":173246,"vw":9.171582},{"c":9.37,"h":10.1,"l":8.97,"n":1870,"o":9.24,"t":"2025-04-14T04:00:00Z","v":250408,"vw":9.431669},{"c":9.06,"h":9.365,"l":9.06,"n":1094,"o":9.26,"t":"2025-04-15T04:00:00Z","v":51256,"vw":9.187565},{"c":9.33,"h":9.43,"l":8.92,"n":1069,"o":9.13,"t":"2025-04-16T04:00:00Z","v":69572,"vw":9.247599},{"c":9.7,"h":10.385,"l":9.18,"n":2733,"o":9.36,"t":"2025-04-17T04:00:00Z","v":313069,"vw":9.87633},{"c":9.72,"h":9.77,"l":9.335,"n":1148,"o":9.71,"t":"2025-04-21T04:00:00Z","v":72514,"vw":9.591355},{"c":9.89,"h":10,"l":9.49,"n":1386,"o":9.49,"t":"2025-04-22T04:00:00Z","v":91222,"vw":9.918458},{"c":9.82,"h":10.2,"l":9.75,"n":2045,"o":10.2,"t":"2025-04-23T04:00:00Z","v":262201,"vw":9.993444},{"c":9.86,"h":9.89,"l":9.58,"n":643,"o":9.58,"t":"2025-04-24T04:00:00Z","v":30058,"vw":9.785498},{"c":9.73,"h":9.99,"l":9.57,"n":1298,"o":9.7,"t":"2025-04-25T04:00:00Z","v":96877,"vw":9.681285},{"c":10,"h":10,"l":9.65,"n":2321,"o":9.7,"t":"2025-04-28T04:00:00Z","v":158418,"vw":9.955761},{"c":9.98,"h":10,"l":9.66,"n":1618,"o":9.83,"t":"2025-04-29T04:00:00Z","v":101312,"vw":9.879975},{"c":10.22,"h":10.25,"l":9.65,"n":2035,"o":9.65,"t":"2025-04-30T04:00:00Z","v":220818,"vw":10.071519},{"c":9.68,"h":10.655,"l":9.565,"n":1990,"o":10,"t":"2025-05-01T04:00:00Z","v":214051,"vw":9.936858},{"c":9.83,"h":9.99,"l":9.6,"n":1721,"o":9.6,"t":"2025-05-02T04:00:00Z","v":75972,"vw":9.893819},{"c":10.06,"h":10.955,"l":9.75,"n":3838,"o":9.8,"t":"2025-05-05T04:00:00Z","v":410642,"vw":10.095062},{"c":9.9,"h":10.4,"l":9.6,"n":2717,"o":9.94,"t":"2025-05-06T04:00:00Z","v":140911,"vw":9.995713},{"c":10.16,"h":10.7,"l":9.84,"n":4965,"o":9.84,"t":"2025-05-07T04:00:00Z","v":783997,"vw":10.216824},{"c":10.36,"h":10.66,"l":10.16,"n":4401,"o":10.28,"t":"2025-05-08T04:00:00Z","v":473462,"vw":10.385459},{"c":10.53,"h":10.765,"l":10.175,"n":3879,"o":10.35,"t":"2025-05-09T04:00:00Z","v":478453,"vw":10.516646},{"c":10.64,"h":11.08,"l":10.62,"n":2819,"o":10.72,"t":"2025-05-12T04:00:00Z","v":275001,"vw":10.765832},{"c":10.74,"h":10.87,"l":10.5,"n":1981,"o":10.72,"t":"2025-05-13T04:00:00Z","v":154061,"vw":10.726924},{"c":10.57,"h":11.2,"l":10.48,"n":5993,"o":10.97,"t":"2025-05-14T04:00:00Z","v":508650,"vw":10.748122},{"c":10.21,"h":11.25,"l":9.6,"n":17147,"o":11,"t":"2025-05-15T04:00:00Z","v":2970715,"vw":10.256019},{"c":10.35,"h":10.97,"l":9.805,"n":8902,"o":10.11,"t":"2025-05-16T04:00:00Z","v":1140335,"vw":10.547341},{"c":10.83,"h":10.945,"l":9.865,"n":8648,"o":10.28,"t":"2025-05-19T04:00:00Z","v":850223,"vw":10.67023},{"c":10.98,"h":11.57,"l":10.75,"n":7048,"o":10.96,"t":"2025-05-20T04:00:00Z","v":524883,"vw":11.001534},{"c":10.74,"h":11.11,"l":10.535,"n":8051,"o":11,"t":"2025-05-21T04:00:00Z","v":902179,"vw":10.850458},{"c":10.6,"h":10.85,"l":10.58,"n":7708,"o":10.6,"t":"2025-05-22T04:00:00Z","v":571226,"vw":10.68567},{"c":10.47,"h":10.8,"l":10.26,"n":5940,"o":10.44,"t":"2025-05-23T04:00:00Z","v":633136,"vw":10.453789},{"c":10.84,"h":11.115,"l":10.48,"n":10381,"o":10.7,"t":"2025-05-27T04:00:00Z","v":816972,"vw":10.864608},{"c":11,"h":11.2875,"l":10.72,"n":7479,"o":10.85,"t":"2025-05-28T04:00:00Z","v":673096,"vw":10.96697},{"c":10.7,"h":11.3,"l":10.64,"n":7516,"o":11.02,"t":"2025-05-29T04:00:00Z","v":492139,"vw":10.830322},{"c":10.5,"h":10.72,"l":10.26,"n":7380,"o":10.51,"t":"2025-05-30T04:00:00Z","v":1574336,"vw":10.515297},{"c":10.68,"h":11.04,"l":10.4545,"n":6550,"o":10.7,"t":"2025-06-02T04:00:00Z","v":623579,"vw":10.760252},{"c":10.7,"h":11.06,"l":10.66,"n":7331,"o":10.76,"t":"2025-06-03T04:00:00Z","v":510123,"vw":10.784995},{"c":10.11,"h":10.88,"l":10.11,"n":6503,"o":10.58,"t":"2025-06-04T04:00:00Z","v":957186,"vw":10.366348},{"c":10.47,"h":10.65,"l":10.16,"n":8170,"o":10.25,"t":"2025-06-05T04:00:00Z","v":725828,"vw":10.47934},{"c":10.46,"h":10.69,"l":10.33,"n":5269,"o":10.33,"t":"2025-06-06T04:00:00Z","v":562547,"vw":10.543973},{"c":11.1,"h":11.53,"l":10.64,"n":16283,"o":10.91,"t":"2025-06-09T04:00:00Z","v":1634489,"vw":11.251865},{"c":10.82,"h":11.17,"l":10.695,"n":11079,"o":10.89,"t":"2025-06-10T04:00:00Z","v":1119132,"vw":10.896581},{"c":10.74,"h":10.9,"l":10.605,"n":10647,"o":10.87,"t":"2025-06-11T04:00:00Z","v":862804,"vw":10.76024},{"c":10.77,"h":10.98,"l":10.65,"n":10836,"o":10.78,"t":"2025-06-12T04:00:00Z","v":892083,"vw":10.850122},{"c":11.17,"h":11.37,"l":10.775,"n":12645,"o":10.87,"t":"2025-06-13T04:00:00Z","v":938269,"vw":11.126676},{"c":11.13,"h":11.34,"l":11.06,"n":12834,"o":11.06,"t":"2025-06-16T04:00:00Z","v":904535,"vw":11.208722},{"c":11.2,"h":11.4,"l":10.99,"n":12012,"o":11.01,"t":"2025-06-17T04:00:00Z","v":1575796,"vw":11.21253},{"c":10.99,"h":11.23,"l":10.7175,"n":18201,"o":11.2,"t":"2025-06-18T04:00:00Z","v":1730458,"vw":11.055952},{"c":10.9,"h":11.14,"l":10.63,"n":17977,"o":10.87,"t":"2025-06-20T04:00:00Z","v":9509468,"vw":10.899924},{"c":10.56,"h":10.9,"l":10.47,"n":12541,"o":10.9,"t":"2025-06-23T04:00:00Z","v":1625771,"vw":10.614947},{"c":10.79,"h":10.825,"l":10.53,"n":13127,"o":10.56,"t":"2025-06-24T04:00:00Z","v":1420263,"vw":10.755169},{"c":10.4,"h":10.79,"l":10.3,"n":12672,"o":10.74,"t":"2025-06-25T04:00:00Z","v":1105267,"vw":10.416789},{"c":10.31,"h":10.51,"l":10.16,"n":17797,"o":10.4,"t":"2025-06-26T04:00:00Z","v":1512988,"vw":10.297813},{"c":10.46,"h":10.46,"l":10.013,"n":19535,"o":10.26,"t":"2025-06-27T04:00:00Z","v":16239979,"vw":10.445264},{"c":11.04,"h":11.2252,"l":10.49,"n":20786,"o":10.51,"t":"2025-06-30T04:00:00Z","v":2064989,"vw":10.974474},{"c":10.92,"h":11.16,"l":10.54,"n":13211,"o":11.16,"t":"2025-07-01T04:00:00Z","v":1073808,"vw":10.860701},{"c":11.32,"h":11.32,"l":10.92,"n":11992,"o":11.13,"t":"2025-07-02T04:00:00Z","v":1000761,"vw":11.23783},{"c":11.34,"h":11.5,"l":11.09,"n":6881,"o":11.32,"t":"2025-07-03T04:00:00Z","v":587538,"vw":11.358179},{"c":11.32,"h":11.41,"l":11.155,"n":10266,"o":11.37,"t":"2025-07-07T04:00:00Z","v":994672,"vw":11.293031},{"c":11.35,"h":11.38,"l":11.16,"n":8242,"o":11.31,"t":"2025-07-08T04:00:00Z","v":761661,"vw":11.315723},{"c":11.5,"h":11.63,"l":11.205,"n":7435,"o":11.63,"t":"2025-07-09T04:00:00Z","v":806196,"vw":11.417759},{"c":11.75,"h":11.85,"l":11.38,"n":9987,"o":11.62,"t":"2025-07-10T04:00:00Z","v":921925,"vw":11.717943},{"c":11.48,"h":11.7,"l":11.255,"n":9258,"o":11.68,"t":"2025-07-11T04:00:00Z","v":732257,"vw":11.472508},{"c":11.98,"h":11.98,"l":11.37,"n":14149,"o":11.37,"t":"2025-07-14T04:00:00Z","v":1460195,"vw":11.769836},{"c":11.58,"h":12.12,"l":11.45,"n":18600,"o":12.025,"t":"2025-07-15T04:00:00Z","v":1788085,"vw":11.62498},{"c":11.78,"h":11.8,"l":11.41,"n":14295,"o":11.64,"t":"2025-07-16T04:00:00Z","v":1486431,"vw":11.699468},{"c":11.89,"h":12.03,"l":11.585,"n":16343,"o":12.03,"t":"2025-07-17T04:00:00Z","v":1483893,"vw":11.816316},{"c":11.59,"h":12.01,"l":11.54,"n":14165,"o":12.01,"t":"2025-07-18T04:00:00Z","v":1313286,"vw":11.651365},{"c":11.59,"h":11.74,"l":11.5,"n":13016,"o":11.62,"t":"2025-07-21T04:00:00Z","v":1128632,"vw":11.655738},{"c":11.81,"h":11.825,"l":11.55,"n":10763,"o":11.56,"t":"2025-07-22T04:00:00Z","v":1112270,"vw":11.721155},{"c":11.81,"h":11.95,"l":11.76,"n":13928,"o":11.91,"t":"2025-07-23T04:00:00Z","v":1163423,"vw":11.835839},{"c":11.94,"h":12.04,"l":11.77,"n":10402,"o":11.81,"t":"2025-07-24T04:00:00Z","v":840574,"vw":11.915034},{"c":11.86,"h":12,"l":11.735,"n":10791,"o":12,"t":"2025-07-25T04:00:00Z","v":897570,"vw":11.812433},{"c":11.25,"h":11.8879,"l":11.185,"n":14175,"o":11.79,"t":"2025-07-28T04:00:00Z","v":1739838,"vw":11.382282},{"c":11.27,"h":11.48,"l":10.88,"n":15291,"o":11.48,"t":"2025-07-29T04:00:00Z","v":2128399,"vw":11.17663},{"c":11.45,"h":11.48,"l":11.26,"n":13212,"o":11.33,"t":"2025-07-30T04:00:00Z","v":1219376,"vw":11.39826},{"c":11.09,"h":11.68,"l":11.03,"n":22506,"o":11.33,"t":"2025-07-31T04:00:00Z","v":3483765,"vw":11.199724},{"c":11.03,"h":11.19,"l":10.52,"n":36804,"o":11.16,"t":"2025-08-01T04:00:00Z","v":5567810,"vw":10.871355},{"c":10.5,"h":10.79,"l":10.18,"n":35010,"o":10.72,"t":"2025-08-04T04:00:00Z","v":5363460,"vw":10.468213},{"c":10.49,"h":10.565,"l":10.28,"n":36994,"o":10.35,"t":"2025-08-05T04:00:00Z","v":11874130,"vw":10.464775},{"c":10.02,"h":10.58,"l":10.02,"n":33721,"o":10.58,"t":"2025-08-06T04:00:00Z","v":4865353,"vw":10.142043},{"c":9.71,"h":10.1972,"l":9.71,"n":28865,"o":9.98,"t":"2025-08-07T04:00:00Z","v":3685690,"vw":9.82536},{"c":9.37,"h":9.985,"l":9.37,"n":23512,"o":9.84,"t":"2025-08-08T04:00:00Z","v":3242388,"vw":9.578856},{"c":9.21,"h":9.59,"l":9,"n":22899,"o":9.4,"t":"2025-08-11T04:00:00Z","v":3004561,"vw":9.207676},{"c":9.4,"h":9.665,"l":9.24,"n":19068,"o":9.4,"t":"2025-08-12T04:00:00Z","v":2747844,"vw":9.464352},{"c":9.62,"h":9.66,"l":9.27,"n":18007,"o":9.49,"t":"2025-08-13T04:00:00Z","v":2082974,"vw":9.499395},{"c":9.49,"h":9.96,"l":9.4,"n":22087,"o":9.66,"t":"2025-08-14T04:00:00Z","v":2703357,"vw":9.584587},{"c":9.8,"h":9.84,"l":9.45,"n":21978,"o":9.7,"t":"2025-08-15T04:00:00Z","v":2172383,"vw":9.672077},{"c":9.73,"h":10.07,"l":9.705,"n":16478,"o":9.76,"t":"2025-08-18T04:00:00Z","v":2079419,"vw":9.810965},{"c":9.95,"h":9.955,"l":9.73,"n":15355,"o":9.89,"t":"2025-08-19T04:00:00Z","v":1610871,"vw":9.874453},{"c":10.04,"h":10.08,"l":9.89,"n":14048,"o":9.9,"t":"2025-08-20T04:00:00Z","v":1718574,"vw":10.004338},{"c":10.24,"h":10.35,"l":9.77,"n":14182,"o":9.99,"t":"2025-08-21T04:00:00Z","v":1517247,"vw":10.21606},{"c":10.51,"h":10.72,"l":10.3,"n":20896,"o":10.3,"t":"2025-08-22T04:00:00Z","v":3182435,"vw":10.536196},{"c":10.6,"h":10.95,"l":10.44,"n":17237,"o":10.51,"t":"2025-08-25T04:00:00Z","v":1776520,"vw":10.685571},{"c":10.75,"h":10.815,"l":10.405,"n":12756,"o":10.52,"t":"2025-08-26T04:00:00Z","v":1546851,"vw":10.716728},{"c":10.6,"h":10.78,"l":10.49,"n":13462,"o":10.72,"t":"2025-08-27T04:00:00Z","v":1725881,"vw":10.608661},{"c":11.04,"h":11.26,"l":10.835,"n":25052,"o":11.13,"t":"2025-08-28T04:00:00Z","v":2435535,"vw":11.06448},{"c":11.27,"h":11.28,"l":10.96,"n":12627,"o":11.06,"t":"2025-08-29T04:00:00Z","v":1575275,"vw":11.160708},{"c":11.16,"h":11.39,"l":10.77,"n":13138,"o":11.15,"t":"2025-09-02T04:00:00Z","v":1419548,"vw":11.196161},{"c":11.23,"h":11.3,"l":11.06,"n":13731,"o":11.12,"t":"2025-09-03T04:00:00Z","v":1882067,"vw":11.216063},{"c":11.33,"h":11.45,"l":11.17,"n":12697,"o":11.25,"t":"2025-09-04T04:00:00Z","v":1204127,"vw":11.297517},{"c":11.4,"h":11.575,"l":11.09,"n":15659,"o":11.27,"t":"2025-09-05T04:00:00Z","v":2089334,"vw":11.317686},{"c":11.7,"h":11.78,"l":11.27,"n":14643,"o":11.45,"t":"2025-09-08T04:00:00Z","v":1536571,"vw":11.56894},{"c":11.69,"h":11.805,"l":11.57,"n":11937,"o":11.73,"t":"2025-09-09T04:00:00Z","v":1126127,"vw":11.703859},{"c":11.31,"h":11.7,"l":11.26,"n":17799,"o":11.64,"t":"2025-09-10T04:00:00Z","v":2302374,"vw":11.414541},{"c":11.47,"h":11.6191,"l":11.3,"n":12178,"o":11.4,"t":"2025-09-11T04:00:00Z","v":1338031,"vw":11.490084},{"c":11.38,"h":11.64,"l":11.33,"n":9223,"o":11.45,"t":"2025-09-12T04:00:00Z","v":866481,"vw":11.456278},{"c":11.3,"h":11.63,"l":11.28,"n":9481,"o":11.5,"t":"2025-09-15T04:00:00Z","v":1173258,"vw":11.367458},{"c":11.13,"h":11.395,"l":11.12,"n":11030,"o":11.27,"t":"2025-09-16T04:00:00Z","v":1329071,"vw":11.225712},{"c":10.94,"h":11.27,"l":10.9,"n":16244,"o":11.18,"t":"2025-09-17T04:00:00Z","v":1344775,"vw":11.0644},{"c":13.45,"h":13.77,"l":10.85,"n":133803,"o":10.93,"t":"2025-09-18T04:00:00Z","v":22419452,"vw":12.68274},{"c":14.4,"h":14.66,"l":13.88,"n":61492,"o":14.51,"t":"2025-09-19T04:00:00Z","v":10899525,"vw":14.32847},{"c":13.99,"h":14.379,"l":13.2,"n":35959,"o":14.27,"t":"2025-09-22T04:00:00Z","v":6315971,"vw":13.646273},{"c":14.4,"h":14.72,"l":13.8604,"n":29531,"o":14.13,"t":"2025-09-23T04:00:00Z","v":3669708,"vw":14.395404},{"c":13.92,"h":14.59,"l":13.85,"n":19092,"o":14.51,"t":"2025-09-24T04:00:00Z","v":2223322,"vw":14.074849},{"c":14.3,"h":14.395,"l":13.57,"n":19569,"o":14.04,"t":"2025-09-25T04:00:00Z","v":2194349,"vw":14.179025},{"c":14.49,"h":14.86,"l":14.19,"n":24376,"o":14.4,"t":"2025-09-26T04:00:00Z","v":2929857,"vw":14.545369},{"c":14.26,"h":14.9442,"l":14.2,"n":26747,"o":14.5,"t":"2025-09-29T04:00:00Z","v":2902058,"vw":14.56278},{"c":13.31,"h":13.96,"l":12.34,"n":63037,"o":12.7,"t":"2025-09-30T04:00:00Z","v":9303343,"vw":13.163582},{"c":13.7,"h":13.91,"l":12.921,"n":31339,"o":13.17,"t":"2025-10-01T04:00:00Z","v":3198386,"vw":13.529306},{"c":14.21,"h":14.53,"l":13.74,"n":30166,"o":14.13,"t":"2025-10-02T04:00:00Z","v":3362286,"vw":14.087118},{"c":14.18,"h":14.65,"l":14.135,"n":25474,"o":14.4,"t":"2025-10-03T04:00:00Z","v":3079122,"vw":14.401824},{"c":13.75,"h":14.21,"l":13.52,"n":38236,"o":13.9,"t":"2025-10-06T04:00:00Z","v":4839488,"vw":13.757549},{"c":13.88,"h":14.02,"l":13.32,"n":40235,"o":13.91,"t":"2025-10-07T04:00:00Z","v":4798989,"vw":13.689363},{"c":14.03,"h":14.65,"l":13.69,"n":34170,"o":13.97,"t":"2025-10-08T04:00:00Z","v":3744586,"vw":14.16625},{"c":13.33,"h":14.13,"l":13.3,"n":24433,"o":14.07,"t":"2025-10-09T04:00:00Z","v":2221504,"vw":13.495838},{"c":12.26,"h":13.48,"l":12.2,"n":30934,"o":13.09,"t":"2025-10-10T04:00:00Z","v":3578885,"vw":12.689355},{"c":12.75,"h":13.05,"l":12.47,"n":32123,"o":12.72,"t":"2025-10-13T04:00:00Z","v":2928148,"vw":12.759828},{"c":13.09,"h":13.205,"l":12.27,"n":30257,"o":12.51,"t":"2025-10-14T04:00:00Z","v":3205854,"vw":12.839306},{"c":13.32,"h":13.52,"l":13,"n":29214,"o":13.3,"t":"2025-10-15T04:00:00Z","v":2612538,"vw":13.257255},{"c":12.28,"h":13.45,"l":12.25,"n":33503,"o":13.38,"t":"2025-10-16T04:00:00Z","v":3317242,"vw":12.603705},{"c":11.89,"h":12.45,"l":11.89,"n":32646,"o":12.15,"t":"2025-10-17T04:00:00Z","v":3555273,"vw":12.043968},{"c":12.27,"h":12.33,"l":11.98,"n":25388,"o":12.02,"t":"2025-10-20T04:00:00Z","v":2681222,"vw":12.206912},{"c":12.13,"h":12.43,"l":11.9,"n":16717,"o":12.15,"t":"2025-10-21T04:00:00Z","v":1898760,"vw":12.193588},{"c":11.95,"h":12.21,"l":11.785,"n":18709,"o":12.19,"t":"2025-10-22T04:00:00Z","v":2131866,"vw":11.916175},{"c":12.24,"h":12.34,"l":11.85,"n":16185,"o":12.01,"t":"2025-10-23T04:00:00Z","v":1387438,"vw":12.188413},{"c":12.46,"h":12.69,"l":12.33,"n":15283,"o":12.4,"t":"2025-10-24T04:00:00Z","v":1482694,"vw":12.486609},{"c":12.11,"h":12.57,"l":12.11,"n":19078,"o":12.49,"t":"2025-10-27T04:00:00Z","v":1598672,"vw":12.280795},{"c":12.09,"h":12.3,"l":11.84,"n":21190,"o":12.05,"t":"2025-10-28T04:00:00Z","v":2003239,"vw":12.040745},{"c":12.3,"h":12.94,"l":12.05,"n":35150,"o":12.05,"t":"2025-10-29T04:00:00Z","v":4123739,"vw":12.522693},{"c":12.28,"h":12.48,"l":12.03,"n":19184,"o":12.24,"t":"2025-10-30T04:00:00Z","v":1993973,"vw":12.316314},{"c":12.13,"h":12.48,"l":12.1,"n":24353,"o":12.29,"t":"2025-10-31T04:00:00Z","v":2267439,"vw":12.263925},{"c":12.2,"h":12.3201,"l":11.87,"n":21136,"o":12.2,"t":"2025-11-03T05:00:00Z","v":2221016,"vw":12.088573},{"c":11.68,"h":12.095,"l":11.565,"n":29225,"o":12,"t":"2025-11-04T05:00:00Z","v":3120130,"vw":11.752211},{"c":11.86,"h":11.96,"l":11.5,"n":18192,"o":11.73,"t":"2025-11-05T05:00:00Z","v":1671175,"vw":11.814376},{"c":11.15,"h":11.88,"l":11.13,"n":23846,"o":11.86,"t":"2025-11-06T05:00:00Z","v":2691097,"vw":11.301712},{"c":11.11,"h":11.5158,"l":10.71,"n":28595,"o":11.19,"t":"2025-11-07T05:00:00Z","v":3475412,"vw":10.977259},{"c":11.22,"h":11.58,"l":11.08,"n":17598,"o":11.36,"t":"2025-11-10T05:00:00Z","v":2079797,"vw":11.22264},{"c":11.16,"h":11.43,"l":11.03,"n":29897,"o":11.07,"t":"2025-11-11T05:00:00Z","v":3455181,"vw":11.243857},{"c":10.69,"h":11.25,"l":10.12,"n":86004,"o":10.76,"t":"2025-11-12T05:00:00Z","v":11632906,"vw":10.55832},{"c":10.28,"h":10.97,"l":10.15,"n":37054,"o":10.69,"t":"2025-11-13T05:00:00Z","v":4826508,"vw":10.397159},{"c":9.78,"h":10.11,"l":9.685,"n":42037,"o":9.78,"t":"2025-11-14T05:00:00Z","v":4895522,"vw":9.873226},{"c":9.25,"h":9.78,"l":9.19,"n":39437,"o":9.7,"t":"2025-11-17T05:00:00Z","v":4742409,"vw":9.395673},{"c":9.43,"h":9.625,"l":9.18,"n":35408,"o":9.2,"t":"2025-11-18T05:00:00Z","v":4123150,"vw":9.43794},{"c":9.27,"h":9.73,"l":9.145,"n":34967,"o":9.57,"t":"2025-11-19T05:00:00Z","v":3844787,"vw":9.32783},{"c":8.97,"h":9.44,"l":8.88,"n":36235,"o":9.35,"t":"2025-11-20T05:00:00Z","v":4557636,"vw":9.064115},{"c":9.21,"h":9.32,"l":8.805,"n":30237,"o":9.06,"t":"2025-11-21T05:00:00Z","v":3787339,"vw":9.088645},{"c":9.35,"h":9.38,"l":9.1,"n":22688,"o":9.25,"t":"2025-11-24T05:00:00Z","v":3494498,"vw":9.293345},{"c":9.62,"h":9.66,"l":9.26,"n":21868,"o":9.4,"t":"2025-11-25T05:00:00Z","v":2727826,"vw":9.557855},{"c":9.53,"h":9.68,"l":9.415,"n":17595,"o":9.48,"t":"2025-11-26T05:00:00Z","v":1929263,"vw":9.564936},{"c":9.72,"h":9.76,"l":9.55,"n":11840,"o":9.65,"t":"2025-11-28T05:00:00Z","v":1598034,"vw":9.699403},{"c":9.48,"h":9.765,"l":9.47,"n":26098,"o":9.64,"t":"2025-12-01T05:00:00Z","v":2712176,"vw":9.609988},{"c":9.55,"h":9.7,"l":9.4,"n":21582,"o":9.57,"t":"2025-12-02T05:00:00Z","v":2752519,"vw":9.550229},{"c":9.53,"h":9.7,"l":9.3,"n":20768,"o":9.59,"t":"2025-12-03T05:00:00Z","v":2446456,"vw":9.431444},{"c":9.51,"h":9.51,"l":9.3,"n":15453,"o":9.5,"t":"2025-12-04T05:00:00Z","v":1686448,"vw":9.42479},{"c":9.54,"h":9.635,"l":9.28,"n":19275,"o":9.41,"t":"2025-12-05T05:00:00Z","v":1983285,"vw":9.502501},{"c":9.49,"h":9.62,"l":9.24,"n":25407,"o":9.62,"t":"2025-12-08T05:00:00Z","v":2737090,"vw":9.417634},{"c":9.73,"h":9.815,"l":9.409,"n":23503,"o":9.46,"t":"2025-12-09T05:00:00Z","v":2124370,"vw":9.647352},{"c":10.01,"h":10.255,"l":9.52,"n":22724,"o":9.67,"t":"2025-12-10T05:00:00Z","v":2448485,"vw":9.967879},{"c":10.84,"h":10.91,"l":10,"n":27101,"o":10.01,"t":"2025-12-11T05:00:00Z","v":2740729,"vw":10.65479},{"c":10.58,"h":11.38,"l":10.53,"n":28846,"o":11,"t":"2025-12-12T05:00:00Z","v":2906777,"vw":10.735619},{"c":10.36,"h":10.7,"l":10.2,"n":19657,"o":10.61,"t":"2025-12-15T05:00:00Z","v":2214344,"vw":10.375951},{"c":10.3,"h":10.5,"l":10.175,"n":22706,"o":10.38,"t":"2025-12-16T05:00:00Z","v":1999083,"vw":10.29463},{"c":10.17,"h":10.52,"l":10.12,"n":17572,"o":10.3,"t":"2025-12-17T05:00:00Z","v":1708272,"vw":10.251086},{"c":10.32,"h":10.59,"l":10.3,"n":17264,"o":10.52,"t":"2025-12-18T05:00:00Z","v":1309346,"vw":10.385742},{"c":10.21,"h":10.405,"l":10.18,"n":18729,"o":10.32,"t":"2025-12-19T05:00:00Z","v":6966192,"vw":10.234891},{"c":10.53,"h":10.55,"l":10.1201,"n":15496,"o":10.19,"t":"2025-12-22T05:00:00Z","v":1432414,"vw":10.47111},{"c":10.5,"h":10.56,"l":10.23,"n":13527,"o":10.5,"t":"2025-12-23T05:00:00Z","v":1497779,"vw":10.47591},{"c":10.59,"h":10.67,"l":10.33,"n":6856,"o":10.475,"t":"2025-12-24T05:00:00Z","v":685272,"vw":10.571706},{"c":10.63,"h":10.675,"l":10.46,"n":9817,"o":10.54,"t":"2025-12-26T05:00:00Z","v":902844,"vw":10.602374},{"c":10.38,"h":10.61,"l":10.285,"n":15601,"o":10.48,"t":"2025-12-29T05:00:00Z","v":1609028,"vw":10.377082},{"c":10.07,"h":10.28,"l":10.01,"n":19695,"o":10.25,"t":"2025-12-30T05:00:00Z","v":2109797,"vw":10.086871},{"c":10.11,"h":10.3,"l":10.035,"n":22164,"o":10.11,"t":"2025-12-31T05:00:00Z","v":2623692,"vw":10.114088},{"c":9.89,"h":10.195,"l":9.695,"n":17432,"o":10.18,"t":"2026-01-02T05:00:00Z","v":2463734,"vw":9.902729},{"c":10.42,"h":10.53,"l":9.88,"n":13959,"o":9.985,"t":"2026-01-05T05:00:00Z","v":1329723,"vw":10.350367},{"c":10.51,"h":10.52,"l":10.2001,"n":15521,"o":10.49,"t":"2026-01-06T05:00:00Z","v":1519930,"vw":10.371223},{"c":9.99,"h":10.58,"l":9.95,"n":18588,"o":10.54,"t":"2026-01-07T05:00:00Z","v":1745695,"vw":10.061531},{"c":10.88,"h":10.9,"l":9.8,"n":18982,"o":9.85,"t":"2026-01-08T05:00:00Z","v":2079746,"vw":10.634376},{"c":11.45,"h":11.86,"l":11.07,"n":38174,"o":11.35,"t":"2026-01-09T05:00:00Z","v":4727258,"vw":11.591695},{"c":11.64,"h":11.65,"l":11.1,"n":25651,"o":11.25,"t":"2026-01-12T05:00:00Z","v":2611537,"vw":11.483241},{"c":11.2,"h":11.7,"l":11.04,"n":21877,"o":11.7,"t":"2026-01-13T05:00:00Z","v":2270307,"vw":11.295836},{"c":11.18,"h":11.34,"l":11.06,"n":19358,"o":11.21,"t":"2026-01-14T05:00:00Z","v":1789797,"vw":11.18525},{"c":11.64,"h":11.7,"l":11.1,"n":24667,"o":11.18,"t":"2026-01-15T05:00:00Z","v":2618040,"vw":11.566128},{"c":11.44,"h":11.7,"l":11.27,"n":15518,"o":11.64,"t":"2026-01-16T05:00:00Z","v":1390754,"vw":11.485387},{"c":11.1,"h":11.56,"l":11.07,"n":20965,"o":11.17,"t":"2026-01-20T05:00:00Z","v":1731337,"vw":11.251752},{"c":11.14,"h":11.48,"l":10.88,"n":19559,"o":11.25,"t":"2026-01-21T05:00:00Z","v":1986011,"vw":11.096057},{"c":11.2,"h":11.41,"l":11.1,"n":15520,"o":11.25,"t":"2026-01-22T05:00:00Z","v":1888253,"vw":11.263894},{"c":10.82,"h":11.31,"l":10.695,"n":19664,"o":11.31,"t":"2026-01-23T05:00:00Z","v":2013733,"vw":10.888283},{"c":10.69,"h":11,"l":10.625,"n":20144,"o":10.92,"t":"2026-01-26T05:00:00Z","v":1843475,"vw":10.748444},{"c":10.51,"h":10.77,"l":10.495,"n":17982,"o":10.72,"t":"2026-01-27T05:00:00Z","v":1794086,"vw":10.588008},{"c":10.43,"h":10.705,"l":10.21,"n":21686,"o":10.6,"t":"2026-01-28T05:00:00Z","v":1991431,"vw":10.392505},{"c":10.38,"h":10.6,"l":10.22,"n":18140,"o":10.49,"t":"2026-01-29T05:00:00Z","v":1786801,"vw":10.355912},{"c":10.1,"h":10.38,"l":9.89,"n":22557,"o":10.22,"t":"2026-01-30T05:00:00Z","v":2134114,"vw":10.056117},{"c":9.88,"h":10.0982,"l":9.82,"n":22762,"o":10.05,"t":"2026-02-02T05:00:00Z","v":2328117,"vw":9.969132},{"c":9.9,"h":10.21,"l":9.645,"n":21864,"o":10.02,"t":"2026-02-03T05:00:00Z","v":2273939,"vw":9.850459},{"c":9.73,"h":10.15,"l":9.63,"n":21457,"o":10.15,"t":"2026-02-04T05:00:00Z","v":2215905,"vw":9.781309},{"c":9,"h":9.81,"l":8.9,"n":32695,"o":9.58,"t":"2026-02-05T05:00:00Z","v":3929439,"vw":9.147175},{"c":9.55,"h":9.63,"l":8.92,"n":31114,"o":9.13,"t":"2026-02-06T05:00:00Z","v":3382562,"vw":9.405951},{"c":10.35,"h":10.36,"l":9.33,"n":23146,"o":9.65,"t":"2026-02-09T05:00:00Z","v":2504354,"vw":10.138966},{"c":9.84,"h":10.4,"l":9.79,"n":18537,"o":10.27,"t":"2026-02-10T05:00:00Z","v":2570376,"vw":9.982006},{"c":9.78,"h":10.08,"l":9.53,"n":20501,"o":9.96,"t":"2026-02-11T05:00:00Z","v":2266011,"vw":9.766481},{"c":9.57,"h":9.9,"l":9.24,"n":21655,"o":9.78,"t":"2026-02-12T05:00:00Z","v":2597449,"vw":9.511098},{"c":9.36,"h":9.78,"l":9.32,"n":21469,"o":9.67,"t":"2026-02-13T05:00:00Z","v":1949698,"vw":9.499766},{"c":9.34,"h":9.45,"l":9.01,"n":19473,"o":9.3,"t":"2026-02-17T05:00:00Z","v":1760161,"vw":9.289969},{"c":9.47,"h":9.55,"l":9.295,"n":21716,"o":9.46,"t":"2026-02-18T05:00:00Z","v":1803430,"vw":9.429795},{"c":9.65,"h":9.67,"l":9.25,"n":13365,"o":9.35,"t":"2026-02-19T05:00:00Z","v":1452875,"vw":9.539903},{"c":9.78,"h":9.99,"l":9.49,"n":13727,"o":9.49,"t":"2026-02-20T05:00:00Z","v":1515137,"vw":9.771168},{"c":9.21,"h":9.75,"l":9.135,"n":18860,"o":9.68,"t":"2026-02-23T05:00:00Z","v":2199276,"vw":9.288348},{"c":9.43,"h":9.57,"l":9.1,"n":18688,"o":9.28,"t":"2026-02-24T05:00:00Z","v":1840518,"vw":9.429743},{"c":9.45,"h":9.6,"l":9.345,"n":19088,"o":9.6,"t":"2026-02-25T05:00:00Z","v":1986961,"vw":9.466293},{"c":9.85,"h":9.9,"l":9.33,"n":19099,"o":9.58,"t":"2026-02-26T05:00:00Z","v":1709972,"vw":9.748218},{"c":9.47,"h":9.67,"l":9.35,"n":20846,"o":9.55,"t":"2026-02-27T05:00:00Z","v":2238218,"vw":9.470868},{"c":9.62,"h":9.66,"l":9.17,"n":23247,"o":9.23,"t":"2026-03-02T05:00:00Z","v":1850116,"vw":9.570881},{"c":9.18,"h":9.48,"l":9.12,"n":27821,"o":9.42,"t":"2026-03-03T05:00:00Z","v":2490620,"vw":9.256636},{"c":9.2,"h":9.44,"l":9.16,"n":22221,"o":9.21,"t":"2026-03-04T05:00:00Z","v":1637724,"vw":9.253332},{"c":9.32,"h":9.36,"l":8.9148,"n":30845,"o":9.09,"t":"2026-03-05T05:00:00Z","v":2937219,"vw":9.201505},{"c":8.8,"h":9.15,"l":8.45,"n":27022,"o":9.15,"t":"2026-03-06T05:00:00Z","v":2354896,"vw":8.781817},{"c":8.8,"h":8.88,"l":8.35,"n":24997,"o":8.65,"t":"2026-03-09T04:00:00Z","v":2429264,"vw":8.635589},{"c":8.57,"h":8.87,"l":8.465,"n":24903,"o":8.78,"t":"2026-03-10T04:00:00Z","v":2304010,"vw":8.606004},{"c":8.45,"h":8.67,"l":8.2,"n":34372,"o":8.5,"t":"2026-03-11T04:00:00Z","v":3900642,"vw":8.37508},{"c":7.69,"h":8.13,"l":6.73,"n":102445,"o":7.77,"t":"2026-03-12T04:00:00Z","v":14302009,"vw":7.250247},{"c":7.25,"h":7.64,"l":7.02,"n":46983,"o":7.3,"t":"2026-03-13T04:00:00Z","v":8402118,"vw":7.340617},{"c":7.6,"h":7.625,"l":7.185,"n":33624,"o":7.25,"t":"2026-03-16T04:00:00Z","v":3672168,"vw":7.491294},{"c":7.84,"h":8.19,"l":7.75,"n":34959,"o":7.81,"t":"2026-03-17T04:00:00Z","v":3593389,"vw":7.878806},{"c":7.67,"h":8.24,"l":7.47,"n":30456,"o":7.75,"t":"2026-03-18T04:00:00Z","v":3156574,"vw":7.687551},{"c":7.69,"h":7.72,"l":7.405,"n":29327,"o":7.5,"t":"2026-03-19T04:00:00Z","v":3185468,"vw":7.58112},{"c":7.6,"h":7.785,"l":7.44,"n":27973,"o":7.74,"t":"2026-03-20T04:00:00Z","v":3956617,"vw":7.599427},{"c":7.75,"h":7.9,"l":7.6,"n":28398,"o":7.76,"t":"2026-03-23T04:00:00Z","v":3177414,"vw":7.760118},{"c":7.31,"h":7.63,"l":7.16,"n":40459,"o":7.63,"t":"2026-03-24T04:00:00Z","v":3773544,"vw":7.364435},{"c":7.37,"h":7.65,"l":7.27,"n":34060,"o":7.5,"t":"2026-03-25T04:00:00Z","v":3292705,"vw":7.38067},{"c":7.11,"h":7.35,"l":6.83,"n":39290,"o":7.05,"t":"2026-03-26T04:00:00Z","v":4282492,"vw":7.106191},{"c":6.57,"h":7.025,"l":6.555,"n":31058,"o":6.99,"t":"2026-03-27T04:00:00Z","v":3838335,"vw":6.684356},{"c":6.68,"h":6.84,"l":6.5,"n":29191,"o":6.58,"t":"2026-03-30T04:00:00Z","v":3347333,"vw":6.698556},{"c":6.58,"h":6.95,"l":6.36,"n":27515,"o":6.86,"t":"2026-03-31T04:00:00Z","v":2882335,"vw":6.530116},{"c":6.83,"h":6.98,"l":6.52,"n":15742,"o":6.66,"t":"2026-04-01T04:00:00Z","v":1748676,"vw":6.837583},{"c":6.95,"h":7.05,"l":6.6007,"n":18597,"o":6.62,"t":"2026-04-02T04:00:00Z","v":3333080,"vw":6.900539},{"c":7.08,"h":7.09,"l":6.81,"n":20227,"o":6.96,"t":"2026-04-06T04:00:00Z","v":2211976,"vw":6.987939},{"c":7.07,"h":7.19,"l":6.85,"n":24370,"o":7.02,"t":"2026-04-07T04:00:00Z","v":2341729,"vw":7.049606},{"c":7.38,"h":7.55,"l":7.22,"n":22592,"o":7.5,"t":"2026-04-08T04:00:00Z","v":2665924,"vw":7.351116},{"c":7.14,"h":7.44,"l":7.01,"n":22889,"o":7.28,"t":"2026-04-09T04:00:00Z","v":2128443,"vw":7.134715},{"c":7.15,"h":7.21,"l":7.02,"n":19097,"o":7.21,"t":"2026-04-10T04:00:00Z","v":1784103,"vw":7.121463},{"c":7.25,"h":7.26,"l":6.92,"n":28420,"o":7.04,"t":"2026-04-13T04:00:00Z","v":4500148,"vw":7.199826},{"c":7.93,"h":7.97,"l":7.3,"n":24820,"o":7.3,"t":"2026-04-14T04:00:00Z","v":3906736,"vw":7.734948},{"c":7.64,"h":8.07,"l":7.63,"n":16250,"o":8.01,"t":"2026-04-15T04:00:00Z","v":1533565,"vw":7.735311},{"c":7.99,"h":8.01,"l":7.495,"n":17519,"o":7.71,"t":"2026-04-16T04:00:00Z","v":2608068,"vw":7.830552},{"c":8.5,"h":8.585,"l":8.1,"n":21450,"o":8.18,"t":"2026-04-17T04:00:00Z","v":4181382,"vw":8.452316},{"c":8.87,"h":9.005,"l":8.3,"n":26836,"o":8.43,"t":"2026-04-20T04:00:00Z","v":3022797,"vw":8.782066},{"c":8.74,"h":9.21,"l":8.71,"n":35922,"o":8.8,"t":"2026-04-21T04:00:00Z","v":3242886,"vw":8.885755},{"c":8.84,"h":9.16,"l":8.74,"n":26011,"o":8.82,"t":"2026-04-22T04:00:00Z","v":3076685,"vw":8.868274},{"c":8.68,"h":8.85,"l":8.65,"n":19897,"o":8.76,"t":"2026-04-23T04:00:00Z","v":1643097,"vw":8.731654},{"c":8.62,"h":8.69,"l":8.35,"n":14603,"o":8.63,"t":"2026-04-24T04:00:00Z","v":1670236,"vw":8.557943},{"c":8.7,"h":8.845,"l":8.56,"n":16444,"o":8.57,"t":"2026-04-27T04:00:00Z","v":2263545,"vw":8.721629},{"c":8.87,"h":8.89,"l":8.6,"n":29091,"o":8.65,"t":"2026-04-28T04:00:00Z","v":2457946,"vw":8.81167},{"c":9.02,"h":9.13,"l":8.6,"n":22536,"o":8.85,"t":"2026-04-29T04:00:00Z","v":2701455,"vw":8.935273},{"c":9.14,"h":9.205,"l":8.935,"n":18846,"o":9.07,"t":"2026-04-30T04:00:00Z","v":1789723,"vw":9.097708},{"c":9.38,"h":9.69,"l":9.19,"n":29074,"o":9.28,"t":"2026-05-01T04:00:00Z","v":2511276,"vw":9.455736},{"c":9.28,"h":9.74,"l":9.27,"n":26098,"o":9.36,"t":"2026-05-04T04:00:00Z","v":2604980,"vw":9.483859},{"c":9.5,"h":9.885,"l":9.34,"n":37460,"o":9.37,"t":"2026-05-05T04:00:00Z","v":4870493,"vw":9.669841},{"c":10.31,"h":10.475,"l":9.75,"n":57530,"o":10.15,"t":"2026-05-06T04:00:00Z","v":7132539,"vw":10.191255},{"c":10.01,"h":10.9,"l":9.98,"n":34870,"o":10.5,"t":"2026-05-07T04:00:00Z","v":3587022,"vw":10.251361},{"c":9.91,"h":10.2,"l":9.76,"n":25118,"o":9.95,"t":"2026-05-08T04:00:00Z","v":2303525,"vw":9.955748},{"c":9.72,"h":10.13,"l":9.69,"n":22232,"o":9.9,"t":"2026-05-11T04:00:00Z","v":1847006,"vw":9.812545},{"c":9.4,"h":9.74,"l":9.18,"n":21412,"o":9.68,"t":"2026-05-12T04:00:00Z","v":2035878,"vw":9.390142},{"c":8.94,"h":9.31,"l":8.925,"n":20719,"o":9.26,"t":"2026-05-13T04:00:00Z","v":1905121,"vw":9.048529},{"c":8.92,"h":9.18,"l":8.835,"n":19786,"o":9.08,"t":"2026-05-14T04:00:00Z","v":2018521,"vw":8.937773},{"c":8.96,"h":8.98,"l":8.46,"n":21286,"o":8.8,"t":"2026-05-15T04:00:00Z","v":2448669,"vw":8.789879},{"c":9,"h":9.1,"l":8.86,"n":23285,"o":8.9,"t":"2026-05-18T04:00:00Z","v":2253401,"vw":8.984474},{"c":8.56,"h":9.59,"l":8.45,"n":31210,"o":9.09,"t":"2026-05-19T04:00:00Z","v":4103927,"vw":8.813651},{"c":8.59,"h":9,"l":8.515,"n":20811,"o":8.64,"t":"2026-05-20T04:00:00Z","v":2003584,"vw":8.676569},{"c":8.52,"h":8.75,"l":8.46,"n":17046,"o":8.51,"t":"2026-05-21T04:00:00Z","v":1661125,"vw":8.567756},{"c":8.52,"h":8.655,"l":8.42,"n":17987,"o":8.57,"t":"2026-05-22T04:00:00Z","v":1689746,"vw":8.530572},{"c":8.45,"h":8.87,"l":8.4,"n":19087,"o":8.5,"t":"2026-05-26T04:00:00Z","v":1195636,"vw":8.509627},{"c":8.35,"h":8.65,"l":8.35,"n":15555,"o":8.5,"t":"2026-05-27T04:00:00Z","v":1394453,"vw":8.436497},{"c":8.37,"h":8.53,"l":8.09,"n":16288,"o":8.385,"t":"2026-05-28T04:00:00Z","v":1575081,"vw":8.412578},{"c":8.17,"h":8.455,"l":8.117,"n":14279,"o":8.33,"t":"2026-05-29T04:00:00Z","v":1763104,"vw":8.233248},{"c":8.14,"h":9,"l":7.7,"n":38634,"o":8.15,"t":"2026-06-01T04:00:00Z","v":3874642,"vw":8.117578},{"c":8.3,"h":8.34,"l":7.98,"n":20092,"o":8.15,"t":"2026-06-02T04:00:00Z","v":1800297,"vw":8.2447},{"c":8.48,"h":8.595,"l":7.98,"n":24775,"o":8.16,"t":"2026-06-03T04:00:00Z","v":2146393,"vw":8.402636},{"c":8.46,"h":8.705,"l":8.4,"n":18810,"o":8.4,"t":"2026-06-04T04:00:00Z","v":1391961,"vw":8.512941},{"c":8.38,"h":8.54,"l":8.3,"n":34158,"o":8.38,"t":"2026-06-05T04:00:00Z","v":2751812,"vw":8.411793},{"c":8.5,"h":8.685,"l":8.27,"n":20713,"o":8.3,"t":"2026-06-08T04:00:00Z","v":1993798,"vw":8.519926},{"c":8.17,"h":8.66,"l":7.995,"n":27731,"o":8.58,"t":"2026-06-09T04:00:00Z","v":2377664,"vw":8.165911},{"c":7.94,"h":8.21,"l":7.94,"n":21247,"o":8.15,"t":"2026-06-10T04:00:00Z","v":2414550,"vw":8.018895},{"c":8.34,"h":8.37,"l":7.89,"n":25566,"o":7.89,"t":"2026-06-11T04:00:00Z","v":2135697,"vw":8.178117},{"c":8.46,"h":8.715,"l":8.3,"n":15370,"o":8.38,"t":"2026-06-12T04:00:00Z","v":1308339,"vw":8.550061},{"c":8.55,"h":8.835,"l":8.5,"n":19185,"o":8.68,"t":"2026-06-15T04:00:00Z","v":1860644,"vw":8.645866},{"c":8.42,"h":8.665,"l":8.305,"n":15596,"o":8.53,"t":"2026-06-16T04:00:00Z","v":1057927,"vw":8.422875},{"c":8.11,"h":8.61,"l":8.1,"n":22755,"o":8.47,"t":"2026-06-17T04:00:00Z","v":2021909,"vw":8.330526},{"c":8.42,"h":8.45,"l":8.02,"n":17543,"o":8.14,"t":"2026-06-18T04:00:00Z","v":2557378,"vw":8.341452},{"c":8.07,"h":8.36,"l":8.04,"n":13627,"o":8.22,"t":"2026-06-22T04:00:00Z","v":1310383,"vw":8.173332},{"c":8.17,"h":8.3,"l":7.995,"n":14360,"o":8,"t":"2026-06-23T04:00:00Z","v":1178218,"vw":8.141771},{"c":8.26,"h":8.355,"l":8.085,"n":14719,"o":8.2,"t":"2026-06-24T04:00:00Z","v":1117063,"vw":8.225507},{"c":8.19,"h":8.475,"l":8.08,"n":19789,"o":8.28,"t":"2026-06-25T04:00:00Z","v":1333324,"vw":8.195189},{"c":8.29,"h":8.44,"l":8.18,"n":22459,"o":8.29,"t":"2026-06-26T04:00:00Z","v":3558999,"vw":8.294392},{"c":8.17,"h":8.35,"l":8,"n":18629,"o":8.22,"t":"2026-06-29T04:00:00Z","v":1773801,"vw":8.110579},{"c":8.09,"h":8.215,"l":7.98,"n":15787,"o":8.04,"t":"2026-06-30T04:00:00Z","v":1651431,"vw":8.088061},{"c":8,"h":8.31,"l":7.97,"n":13481,"o":8.06,"t":"2026-07-01T04:00:00Z","v":1206336,"vw":8.102709},{"c":8.11,"h":8.355,"l":8,"n":16823,"o":8.16,"t":"2026-07-02T04:00:00Z","v":1377972,"vw":8.121077},{"c":8.18,"h":8.28,"l":8.045,"n":17271,"o":8.26,"t":"2026-07-06T04:00:00Z","v":2122591,"vw":8.162824},{"c":7.91,"h":8.22,"l":7.89,"n":22833,"o":8.175,"t":"2026-07-07T04:00:00Z","v":2032959,"vw":7.977771},{"c":7.93,"h":7.965,"l":7.6,"n":24828,"o":7.755,"t":"2026-07-08T04:00:00Z","v":2133711,"vw":7.870901},{"c":7.51,"h":7.9,"l":7.365,"n":27945,"o":7.86,"t":"2026-07-09T04:00:00Z","v":2801460,"vw":7.52317},{"c":7.53,"h":7.71,"l":7.35,"n":19752,"o":7.6,"t":"2026-07-10T04:00:00Z","v":1854549,"vw":7.523802},{"c":7.12,"h":7.54,"l":7.1,"n":17596,"o":7.54,"t":"2026-07-13T04:00:00Z","v":1760741,"vw":7.222615},{"c":7.1,"h":7.24,"l":7.06,"n":13000,"o":7.165,"t":"2026-07-14T04:00:00Z","v":1094471,"vw":7.138614},{"c":7.16,"h":7.455,"l":7.07,"n":26620,"o":7.2,"t":"2026-07-15T04:00:00Z","v":2456422,"vw":7.188764},{"c":6.92,"h":7.3,"l":6.83,"n":25133,"o":7.21,"t":"2026-07-16T04:00:00Z","v":2469137,"vw":6.935391},{"c":6.85,"h":6.93,"l":6.72,"n":20357,"o":6.93,"t":"2026-07-17T04:00:00Z","v":1802115,"vw":6.827832},{"c":6.54,"h":6.93,"l":6.485,"n":22449,"o":6.87,"t":"2026-07-20T04:00:00Z","v":2978281,"vw":6.628022},{"c":7,"h":7.145,"l":6.5,"n":29183,"o":6.5,"t":"2026-07-21T04:00:00Z","v":2837887,"vw":6.965975},{"c":7.17,"h":7.265,"l":6.98,"n":24695,"o":7.04,"t":"2026-07-22T04:00:00Z","v":2399483,"vw":7.145242},{"c":6.97,"h":7.11,"l":6.72,"n":23430,"o":6.99,"t":"2026-07-23T04:00:00Z","v":3044702,"vw":6.857721},{"c":7.13,"h":7.325,"l":7.09,"n":16602,"o":7.1,"t":"2026-07-24T04:00:00Z","v":1344732,"vw":7.179906},{"c":7.27,"h":7.4,"l":7.15,"n":14304,"o":7.15,"t":"2026-07-27T04:00:00Z","v":1140807,"vw":7.256448},{"c":7.24,"h":7.395,"l":7.15,"n":15778,"o":7.29,"t":"2026-07-28T04:00:00Z","v":1352365,"vw":7.241933},{"c":7.19,"h":7.35,"l":7.105,"n":19276,"o":7.31,"t":"2026-07-29T04:00:00Z","v":1803827,"vw":7.183865},{"c":7.26,"h":7.35,"l":7.09,"n":12659,"o":7.28,"t":"2026-07-30T04:00:00Z","v":1249420,"vw":7.215507},{"c":7.31,"h":7.35,"l":7.16,"n":14243,"o":7.35,"t":"2026-07-31T04:00:00Z","v":1028513,"vw":7.276822},{"c":7.84,"h":7.92,"l":7.37,"n":30058,"o":7.39,"t":"2026-08-03T04:00:00Z","v":3896833,"vw":7.780572},{"c":8.31,"h":8.37,"l":7.8075,"n":29865,"o":7.81,"t":"2026-08-04T04:00:00Z","v":2805654,"vw":8.247173},{"c":8.18,"h":8.3,"l":8.05,"n":21982,"o":8.19,"t":"2026-08-05T04:00:00Z","v":2812058,"vw":8.181911},{"c":8.68,"h":8.73,"l":7.745,"n":28446,"o":8.11,"t":"2026-08-06T04:00:00Z","v":2974498,"vw":8.446757},{"c":10.06,"h":10.23,"l":8.99,"n":50683,"o":8.99,"t":"2026-08-07T04:00:00Z","v":4290880,"vw":9.877924},{"c":10.33,"h":10.54,"l":10,"n":43697,"o":10.1,"t":"2026-08-10T04:00:00Z","v":4320115,"vw":10.33301},{"c":10.54,"h":10.835,"l":10.33,"n":51194,"o":10.57,"t":"2026-08-11T04:00:00Z","v":5276913,"vw":10.590386},{"c":10.19,"h":10.8,"l":10.155,"n":27440,"o":10.8,"t":"2026-08-12T04:00:00Z","v":2444863,"vw":10.304444},{"c":10.04,"h":10.48,"l":10.03,"n":22391,"o":10.27,"t":"2026-08-13T04:00:00Z","v":2389545,"vw":10.141115},{"c":9.85,"h":10.13,"l":9.595,"n":25896,"o":9.95,"t":"2026-08-14T04:00:00Z","v":2187733,"vw":9.819939},{"c":9.61,"h":9.79,"l":9.39,"n":21160,"o":9.75,"t":"2026-08-17T04:00:00Z","v":2070176,"vw":9.564837},{"c":9.3,"h":9.76,"l":9.28,"n":16236,"o":9.65,"t":"2026-08-18T04:00:00Z","v":1241712,"vw":9.456164},{"c":9.2,"h":9.53,"l":9.11,"n":15927,"o":9.41,"t":"2026-08-19T04:00:00Z","v":1332963,"vw":9.24544},{"c":9.02,"h":9.2,"l":8.76,"n":18397,"o":9.2,"t":"2026-08-20T04:00:00Z","v":1679842,"vw":8.964605},{"c":9.51,"h":9.7,"l":9.3,"n":19226,"o":9.35,"t":"2026-08-21T04:00:00Z","v":2101707,"vw":9.510572},{"c":9.28,"h":9.7,"l":9.23,"n":15537,"o":9.65,"t":"2026-08-24T04:00:00Z","v":1151712,"vw":9.33126},{"c":9.75,"h":9.76,"l":9.28,"n":19838,"o":9.33,"t":"2026-08-25T04:00:00Z","v":2121616,"vw":9.60208},{"c":9.81,"h":9.865,"l":9.5839,"n":18758,"o":9.72,"t":"2026-08-26T04:00:00Z","v":1312875,"vw":9.759714},{"c":9.81,"h":9.985,"l":9.78,"n":15911,"o":9.91,"t":"2026-08-27T04:00:00Z","v":1394517,"vw":9.865112},{"c":9.56,"h":9.99,"l":9.475,"n":16051,"o":9.8,"t":"2026-08-28T04:00:00Z","v":1231824,"vw":9.617168},{"c":9.49,"h":9.62,"l":9.41,"n":13366,"o":9.51,"t":"2026-08-31T04:00:00Z","v":1192974,"vw":9.506272},{"c":9.3,"h":9.46,"l":9.19,"n":12843,"o":9.35,"t":"2026-09-01T04:00:00Z","v":1143760,"vw":9.307418},{"c":9.36,"h":9.47,"l":9.17,"n":15575,"o":9.31,"t":"2026-09-02T04:00:00Z","v":1271184,"vw":9.365155},{"c":9.29,"h":9.59,"l":9.22,"n":12761,"o":9.5,"t":"2026-09-03T04:00:00Z","v":838033,"vw":9.29372},{"c":9.36,"h":9.42,"l":9.1,"n":10941,"o":9.15,"t":"2026-09-04T04:00:00Z","v":748515,"vw":9.350784},{"c":9.56,"h":9.69,"l":9.2,"n":16128,"o":9.37,"t":"2026-09-08T04:00:00Z","v":1360611,"vw":9.532224},{"c":9.26,"h":9.665,"l":9.19,"n":12433,"o":9.58,"t":"2026-09-09T04:00:00Z","v":940048,"vw":9.306583},{"c":9.27,"h":9.67,"l":9.07,"n":22131,"o":9.15,"t":"2026-09-10T04:00:00Z","v":2169567,"vw":9.24563},{"c":9.56,"h":9.655,"l":9.385,"n":10128,"o":9.42,"t":"2026-09-11T04:00:00Z","v":941515,"vw":9.543649},{"c":9.43,"h":9.61,"l":9.39,"n":16399,"o":9.54,"t":"2026-09-14T04:00:00Z","v":1380189,"vw":9.492816},{"c":9.61,"h":9.875,"l":9.34,"n":16839,"o":9.42,"t":"2026-09-15T04:00:00Z","v":1370676,"vw":9.65471},{"c":8.85,"h":9.67,"l":8.82,"n":27037,"o":9.66,"t":"2026-09-16T04:00:00Z","v":3503589,"vw":9.010814},{"c":9,"h":9.23,"l":8.985,"n":15742,"o":9.02,"t":"2026-09-17T04:00:00Z","v":1316247,"vw":9.038488},{"c":9.06,"h":9.17,"l":8.88,"n":15026,"o":9.05,"t":"2026-09-18T04:00:00Z","v":3384560,"vw":9.054927},{"c":9.24,"h":9.255,"l":8.93,"n":12242,"o":9.15,"t":"2026-09-21T04:00:00Z","v":896081,"vw":9.152369},{"c":9.23,"h":9.375,"l":9.18,"n":14940,"o":9.36,"t":"2026-09-22T04:00:00Z","v":1067149,"vw":9.243344},{"c":8.93,"h":9.16,"l":8.925,"n":12504,"o":9.02,"t":"2026-09-23T04:00:00Z","v":943636,"vw":8.998195},{"c":8.87,"h":9.01,"l":8.75,"n":12575,"o":8.88,"t":"2026-09-24T04:00:00Z","v":988594,"vw":8.878482},{"c":8.89,"h":9.1,"l":8.76,"n":17448,"o":8.89,"t":"2026-09-25T04:00:00Z","v":1240715,"vw":8.925948},{"c":8.73,"h":8.91,"l":8.44,"n":18114,"o":8.8,"t":"2026-09-28T04:00:00Z","v":1657510,"vw":8.6897},{"c":8.46,"h":8.85,"l":8.405,"n":16607,"o":8.76,"t":"2026-09-29T04:00:00Z","v":1432062,"vw":8.489384},{"c":8.32,"h":8.58,"l":8.3,"n":14301,"o":8.53,"t":"2026-09-30T04:00:00Z","v":2340194,"vw":8.374691},{"c":8.28,"h":8.47,"l":8.125,"n":13208,"o":8.32,"t":"2026-10-01T04:00:00Z","v":1175227,"vw":8.307012},{"c":8.26,"h":8.4,"l":8.25,"n":14517,"o":8.38,"t":"2026-10-02T04:00:00Z","v":1241216,"vw":8.300969},{"c":8.26,"h":8.48,"l":8.1812,"n":15557,"o":8.3,"t":"2026-10-05T04:00:00Z","v":1461536,"vw":8.321037},{"c":8.85,"h":9,"l":8.29,"n":17214,"o":8.35,"t":"2026-10-06T04:00:00Z","v":1796581,"vw":8.795037},{"c":8.77,"h":8.83,"l":8.57,"n":14021,"o":8.73,"t":"2026-10-07T04:00:00Z","v":1157775,"vw":8.736528},{"c":8.82,"h":8.84,"l":8.48,"n":11858,"o":8.67,"t":"2026-10-08T04:00:00Z","v":1615947,"vw":8.748278},{"c":8.91,"h":8.91,"l":8.74,"n":10716,"o":8.87,"t":"2026-10-09T04:00:00Z","v":877578,"vw":8.871673},{"c":9.14,"h":9.235,"l":8.84,"n":16999,"o":8.9,"t":"2026-10-12T04:00:00Z","v":1363450,"vw":9.130773},{"c":9.12,"h":9.19,"l":8.91,"n":16039,"o":9.15,"t":"2026-10-13T04:00:00Z","v":1366853,"vw":9.07025},{"c":8.68,"h":9.1,"l":8.56,"n":16914,"o":9.1,"t":"2026-10-14T04:00:00Z","v":1328387,"vw":8.689363},{"c":8.67,"h":8.75,"l":8.5,"n":15820,"o":8.68,"t":"2026-10-15T04:00:00Z","v":1227276,"vw":8.637113},{"c":8.65,"h":8.79,"l":8.5,"n":15463,"o":8.65,"t":"2026-10-16T04:00:00Z","v":1703508,"vw":8.641409},{"c":8.76,"h":8.99,"l":8.69,"n":11411,"o":8.76,"t":"2026-10-19T04:00:00Z","v":1015981,"vw":8.817994},{"c":8.96,"h":8.99,"l":8.77,"n":12998,"o":8.83,"t":"2026-10-20T04:00:00Z","v":905786,"vw":8.931773},{"c":9.19,"h":9.24,"l":9,"n":11537,"o":9.05,"t":"2026-10-21T04:00:00Z","v":943618,"vw":9.170938},{"c":9.55,"h":9.665,"l":9.21,"n":16687,"o":9.3,"t":"2026-10-22T04:00:00Z","v":1458758,"vw":9.498089}],"volatilityBars":[{"c":9.09,"h":9.11,"l":9.09,"n":6,"o":9.1,"t":"2026-09-21T11:15:00Z","v":3534,"vw":9.096469},{"c":9.12,"h":9.12,"l":9.09,"n":3,"o":9.09,"t":"2026-09-21T11:30:00Z","v":1767,"vw":9.099525},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-09-21T11:45:00Z","v":2324,"vw":9.12},{"c":8.96,"h":9.245,"l":8.93,"n":211,"o":9.15,"t":"2026-09-21T13:30:00Z","v":19400,"vw":9.096634},{"c":8.965,"h":9,"l":8.96,"n":234,"o":8.98,"t":"2026-09-21T13:45:00Z","v":22173,"vw":8.975786},{"c":9.0363,"h":9.04,"l":8.98,"n":292,"o":8.98,"t":"2026-09-21T14:00:00Z","v":19277,"vw":9.01431},{"c":9.07,"h":9.075,"l":9.0308,"n":256,"o":9.0323,"t":"2026-09-21T14:15:00Z","v":9463,"vw":9.050808},{"c":9.1,"h":9.12,"l":9.045,"n":411,"o":9.09,"t":"2026-09-21T14:30:00Z","v":18872,"vw":9.077451},{"c":9.09,"h":9.111,"l":9.08,"n":259,"o":9.101,"t":"2026-09-21T14:45:00Z","v":10290,"vw":9.097748},{"c":9.1,"h":9.1,"l":9.06,"n":329,"o":9.085,"t":"2026-09-21T15:00:00Z","v":13992,"vw":9.079781},{"c":9.08,"h":9.115,"l":9.06,"n":418,"o":9.1,"t":"2026-09-21T15:15:00Z","v":20660,"vw":9.086137},{"c":9.0977,"h":9.0977,"l":9.065,"n":410,"o":9.08,"t":"2026-09-21T15:30:00Z","v":14918,"vw":9.081789},{"c":9.11,"h":9.125,"l":9.09,"n":233,"o":9.095,"t":"2026-09-21T15:45:00Z","v":6066,"vw":9.109602},{"c":9.13,"h":9.13,"l":9.04,"n":746,"o":9.11,"t":"2026-09-21T16:00:00Z","v":142018,"vw":9.056711},{"c":9.14,"h":9.14,"l":9.125,"n":254,"o":9.125,"t":"2026-09-21T16:15:00Z","v":9809,"vw":9.133897},{"c":9.12,"h":9.15,"l":9.12,"n":237,"o":9.15,"t":"2026-09-21T16:30:00Z","v":8525,"vw":9.142622},{"c":9.12,"h":9.15,"l":9.115,"n":260,"o":9.13,"t":"2026-09-21T16:45:00Z","v":14927,"vw":9.126561},{"c":9.14,"h":9.14,"l":9.085,"n":399,"o":9.13,"t":"2026-09-21T17:00:00Z","v":21205,"vw":9.115513},{"c":9.13,"h":9.14,"l":9.125,"n":181,"o":9.13,"t":"2026-09-21T17:15:00Z","v":6364,"vw":9.135455},{"c":9.14,"h":9.15,"l":9.12,"n":330,"o":9.12,"t":"2026-09-21T17:30:00Z","v":11127,"vw":9.140089},{"c":9.125,"h":9.135,"l":9.12,"n":157,"o":9.1303,"t":"2026-09-21T17:45:00Z","v":6762,"vw":9.131337},{"c":9.14,"h":9.14,"l":9.125,"n":306,"o":9.125,"t":"2026-09-21T18:00:00Z","v":12120,"vw":9.131548},{"c":9.14,"h":9.15,"l":9.13,"n":233,"o":9.15,"t":"2026-09-21T18:15:00Z","v":10373,"vw":9.141119},{"c":9.145,"h":9.15,"l":9.135,"n":281,"o":9.14,"t":"2026-09-21T18:30:00Z","v":8942,"vw":9.141488},{"c":9.14,"h":9.17,"l":9.14,"n":324,"o":9.145,"t":"2026-09-21T18:45:00Z","v":15491,"vw":9.157761},{"c":9.175,"h":9.18,"l":9.15,"n":292,"o":9.15,"t":"2026-09-21T19:00:00Z","v":10949,"vw":9.162305},{"c":9.225,"h":9.235,"l":9.165,"n":780,"o":9.175,"t":"2026-09-21T19:15:00Z","v":55487,"vw":9.203751},{"c":9.22,"h":9.255,"l":9.22,"n":774,"o":9.22,"t":"2026-09-21T19:30:00Z","v":47483,"vw":9.235242},{"c":9.25,"h":9.25,"l":9.205,"n":1762,"o":9.22,"t":"2026-09-21T19:45:00Z","v":133047,"vw":9.224191},{"c":9.24,"h":9.24,"l":9.24,"n":24,"o":9.24,"t":"2026-09-21T20:00:00Z","v":188944,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":8,"o":9.24,"t":"2026-09-22T08:00:00Z","v":700,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-22T08:15:00Z","v":100,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-22T12:45:00Z","v":553,"vw":9.25},{"c":9.24,"h":9.375,"l":9.21,"n":116,"o":9.36,"t":"2026-09-22T13:30:00Z","v":17309,"vw":9.333654},{"c":9.32,"h":9.34,"l":9.23,"n":340,"o":9.24,"t":"2026-09-22T13:45:00Z","v":20196,"vw":9.28994},{"c":9.34,"h":9.37,"l":9.29,"n":423,"o":9.33,"t":"2026-09-22T14:00:00Z","v":28119,"vw":9.333827},{"c":9.28,"h":9.33,"l":9.28,"n":380,"o":9.33,"t":"2026-09-22T14:15:00Z","v":15829,"vw":9.30397},{"c":9.25,"h":9.3,"l":9.245,"n":515,"o":9.28,"t":"2026-09-22T14:30:00Z","v":21845,"vw":9.279165},{"c":9.195,"h":9.24,"l":9.19,"n":434,"o":9.24,"t":"2026-09-22T14:45:00Z","v":14180,"vw":9.20848},{"c":9.265,"h":9.265,"l":9.195,"n":400,"o":9.195,"t":"2026-09-22T15:00:00Z","v":12704,"vw":9.222385},{"c":9.265,"h":9.275,"l":9.255,"n":190,"o":9.265,"t":"2026-09-22T15:15:00Z","v":4681,"vw":9.26434},{"c":9.235,"h":9.27,"l":9.205,"n":331,"o":9.26,"t":"2026-09-22T15:30:00Z","v":14290,"vw":9.226558},{"c":9.235,"h":9.24,"l":9.215,"n":251,"o":9.24,"t":"2026-09-22T15:45:00Z","v":8852,"vw":9.228186},{"c":9.255,"h":9.265,"l":9.24,"n":266,"o":9.24,"t":"2026-09-22T16:00:00Z","v":6478,"vw":9.255226},{"c":9.245,"h":9.25,"l":9.23,"n":345,"o":9.25,"t":"2026-09-22T16:15:00Z","v":11767,"vw":9.240997},{"c":9.255,"h":9.2662,"l":9.25,"n":182,"o":9.25,"t":"2026-09-22T16:30:00Z","v":5378,"vw":9.256316},{"c":9.27,"h":9.29,"l":9.26,"n":367,"o":9.26,"t":"2026-09-22T16:45:00Z","v":12867,"vw":9.278443},{"c":9.27,"h":9.27,"l":9.26,"n":234,"o":9.2692,"t":"2026-09-22T17:00:00Z","v":6124,"vw":9.263977},{"c":9.23,"h":9.285,"l":9.21,"n":843,"o":9.275,"t":"2026-09-22T17:15:00Z","v":168409,"vw":9.227319},{"c":9.215,"h":9.235,"l":9.215,"n":151,"o":9.235,"t":"2026-09-22T17:30:00Z","v":6176,"vw":9.221167},{"c":9.3,"h":9.3,"l":9.23,"n":504,"o":9.23,"t":"2026-09-22T17:45:00Z","v":26593,"vw":9.264129},{"c":9.285,"h":9.29,"l":9.275,"n":254,"o":9.29,"t":"2026-09-22T18:00:00Z","v":8732,"vw":9.283296},{"c":9.26,"h":9.29,"l":9.26,"n":260,"o":9.29,"t":"2026-09-22T18:15:00Z","v":10927,"vw":9.271704},{"c":9.255,"h":9.29,"l":9.255,"n":400,"o":9.265,"t":"2026-09-22T18:30:00Z","v":23265,"vw":9.275375},{"c":9.26,"h":9.26,"l":9.245,"n":303,"o":9.25,"t":"2026-09-22T18:45:00Z","v":31998,"vw":9.250064},{"c":9.255,"h":9.275,"l":9.255,"n":401,"o":9.255,"t":"2026-09-22T19:00:00Z","v":14542,"vw":9.262802},{"c":9.2516,"h":9.26,"l":9.23,"n":713,"o":9.25,"t":"2026-09-22T19:15:00Z","v":39951,"vw":9.245449},{"c":9.22,"h":9.28,"l":9.22,"n":990,"o":9.25,"t":"2026-09-22T19:30:00Z","v":55199,"vw":9.253118},{"c":9.24,"h":9.26,"l":9.18,"n":3097,"o":9.225,"t":"2026-09-22T19:45:00Z","v":234499,"vw":9.230853},{"c":9.23,"h":9.23,"l":9.23,"n":23,"o":9.23,"t":"2026-09-22T20:00:00Z","v":199322,"vw":9.23},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-23T08:00:00Z","v":100,"vw":9.18},{"c":9,"h":9.16,"l":8.98,"n":118,"o":9.02,"t":"2026-09-23T13:30:00Z","v":19787,"vw":9.115978},{"c":8.965,"h":9,"l":8.9387,"n":232,"o":9,"t":"2026-09-23T13:45:00Z","v":14430,"vw":8.969017},{"c":8.9901,"h":9.02,"l":8.945,"n":418,"o":8.95,"t":"2026-09-23T14:00:00Z","v":19751,"vw":8.99368},{"c":8.975,"h":9.04,"l":8.975,"n":335,"o":9,"t":"2026-09-23T14:15:00Z","v":18272,"vw":9.009346},{"c":8.98,"h":9,"l":8.955,"n":330,"o":8.97,"t":"2026-09-23T14:30:00Z","v":14677,"vw":8.970964},{"c":9.05,"h":9.05,"l":8.97,"n":443,"o":8.97,"t":"2026-09-23T14:45:00Z","v":17923,"vw":9.018641},{"c":9.08,"h":9.09,"l":9.045,"n":415,"o":9.05,"t":"2026-09-23T15:00:00Z","v":17109,"vw":9.063763},{"c":9.065,"h":9.09,"l":9.06,"n":352,"o":9.09,"t":"2026-09-23T15:15:00Z","v":12011,"vw":9.070237},{"c":9.065,"h":9.07,"l":9.05,"n":306,"o":9.06,"t":"2026-09-23T15:30:00Z","v":10778,"vw":9.058335},{"c":9.065,"h":9.085,"l":9.05,"n":320,"o":9.065,"t":"2026-09-23T15:45:00Z","v":14186,"vw":9.067344},{"c":9.055,"h":9.08,"l":9.0501,"n":404,"o":9.065,"t":"2026-09-23T16:00:00Z","v":28386,"vw":9.063813},{"c":9.045,"h":9.07,"l":9.03,"n":500,"o":9.055,"t":"2026-09-23T16:15:00Z","v":87922,"vw":9.042966},{"c":9.055,"h":9.06,"l":9.04,"n":315,"o":9.05,"t":"2026-09-23T16:30:00Z","v":13329,"vw":9.049712},{"c":9.05,"h":9.06,"l":9.045,"n":377,"o":9.06,"t":"2026-09-23T16:45:00Z","v":19114,"vw":9.053226},{"c":9.03,"h":9.06,"l":9.01,"n":404,"o":9.05,"t":"2026-09-23T17:00:00Z","v":17624,"vw":9.02613},{"c":9.02,"h":9.05,"l":9.02,"n":453,"o":9.03,"t":"2026-09-23T17:15:00Z","v":22003,"vw":9.035731},{"c":9.03,"h":9.04,"l":9.005,"n":379,"o":9.02,"t":"2026-09-23T17:30:00Z","v":17914,"vw":9.022043},{"c":9.055,"h":9.06,"l":9.03,"n":360,"o":9.035,"t":"2026-09-23T17:45:00Z","v":12567,"vw":9.046959},{"c":9.07,"h":9.07,"l":9.045,"n":415,"o":9.05,"t":"2026-09-23T18:00:00Z","v":21893,"vw":9.055919},{"c":9.055,"h":9.075,"l":9.055,"n":446,"o":9.065,"t":"2026-09-23T18:15:00Z","v":20171,"vw":9.064762},{"c":9.035,"h":9.065,"l":9.03,"n":393,"o":9.06,"t":"2026-09-23T18:30:00Z","v":25782,"vw":9.039166},{"c":9.025,"h":9.03,"l":9.015,"n":406,"o":9.03,"t":"2026-09-23T18:45:00Z","v":23175,"vw":9.022877},{"c":9.025,"h":9.035,"l":9.02,"n":486,"o":9.02,"t":"2026-09-23T19:00:00Z","v":24652,"vw":9.026321},{"c":9.015,"h":9.03,"l":9.005,"n":621,"o":9.02,"t":"2026-09-23T19:15:00Z","v":35568,"vw":9.015294},{"c":8.97,"h":9.02,"l":8.97,"n":774,"o":9.015,"t":"2026-09-23T19:30:00Z","v":41134,"vw":8.996083},{"c":8.935,"h":8.98,"l":8.925,"n":2089,"o":8.97,"t":"2026-09-23T19:45:00Z","v":176870,"vw":8.953431},{"c":8.93,"h":8.93,"l":8.93,"n":18,"o":8.93,"t":"2026-09-23T20:00:00Z","v":180771,"vw":8.93},{"c":8.7348,"h":8.7348,"l":8.7348,"n":1,"o":8.7348,"t":"2026-09-24T12:00:00Z","v":100,"vw":8.7348},{"c":8.835,"h":8.94,"l":8.82,"n":86,"o":8.88,"t":"2026-09-24T13:30:00Z","v":16375,"vw":8.839743},{"c":8.83,"h":8.85,"l":8.81,"n":179,"o":8.8464,"t":"2026-09-24T13:45:00Z","v":9067,"vw":8.833644},{"c":8.95,"h":8.95,"l":8.815,"n":332,"o":8.815,"t":"2026-09-24T14:00:00Z","v":24143,"vw":8.86875},{"c":8.93,"h":8.94,"l":8.92,"n":289,"o":8.94,"t":"2026-09-24T14:15:00Z","v":12740,"vw":8.930085},{"c":8.925,"h":8.95,"l":8.905,"n":351,"o":8.935,"t":"2026-09-24T14:30:00Z","v":15415,"vw":8.92543},{"c":8.905,"h":8.935,"l":8.905,"n":277,"o":8.925,"t":"2026-09-24T14:45:00Z","v":7300,"vw":8.919748},{"c":8.875,"h":8.91,"l":8.875,"n":302,"o":8.905,"t":"2026-09-24T15:00:00Z","v":29605,"vw":8.894415},{"c":8.88,"h":8.895,"l":8.87,"n":317,"o":8.875,"t":"2026-09-24T15:15:00Z","v":15496,"vw":8.879263},{"c":8.93,"h":8.935,"l":8.88,"n":323,"o":8.88,"t":"2026-09-24T15:30:00Z","v":20730,"vw":8.918987},{"c":8.885,"h":8.93,"l":8.88,"n":519,"o":8.93,"t":"2026-09-24T15:45:00Z","v":59160,"vw":8.893046},{"c":8.825,"h":8.88,"l":8.81,"n":329,"o":8.88,"t":"2026-09-24T16:00:00Z","v":17646,"vw":8.840819},{"c":8.95,"h":9,"l":8.83,"n":1144,"o":8.83,"t":"2026-09-24T16:15:00Z","v":88406,"vw":8.907263},{"c":8.99,"h":9,"l":8.91,"n":317,"o":8.95,"t":"2026-09-24T16:30:00Z","v":16880,"vw":8.954676},{"c":8.98,"h":8.99,"l":8.965,"n":237,"o":8.99,"t":"2026-09-24T16:45:00Z","v":13896,"vw":8.973323},{"c":8.995,"h":9,"l":8.965,"n":232,"o":8.97,"t":"2026-09-24T17:00:00Z","v":9863,"vw":8.98339},{"c":8.9797,"h":9.01,"l":8.96,"n":375,"o":9.01,"t":"2026-09-24T17:15:00Z","v":39036,"vw":8.9854},{"c":8.89,"h":8.97,"l":8.875,"n":552,"o":8.97,"t":"2026-09-24T17:30:00Z","v":37315,"vw":8.906624},{"c":8.865,"h":8.9,"l":8.85,"n":301,"o":8.89,"t":"2026-09-24T17:45:00Z","v":17369,"vw":8.874407},{"c":8.83,"h":8.865,"l":8.82,"n":364,"o":8.865,"t":"2026-09-24T18:00:00Z","v":23513,"vw":8.844575},{"c":8.825,"h":8.85,"l":8.82,"n":353,"o":8.84,"t":"2026-09-24T18:15:00Z","v":22900,"vw":8.834135},{"c":8.78,"h":8.825,"l":8.775,"n":433,"o":8.825,"t":"2026-09-24T18:30:00Z","v":31067,"vw":8.80258},{"c":8.765,"h":8.785,"l":8.76,"n":321,"o":8.785,"t":"2026-09-24T18:45:00Z","v":13263,"vw":8.768274},{"c":8.775,"h":8.79,"l":8.75,"n":675,"o":8.765,"t":"2026-09-24T19:00:00Z","v":36494,"vw":8.769158},{"c":8.825,"h":8.845,"l":8.76,"n":689,"o":8.77,"t":"2026-09-24T19:15:00Z","v":43309,"vw":8.804687},{"c":8.865,"h":8.87,"l":8.825,"n":605,"o":8.825,"t":"2026-09-24T19:30:00Z","v":40255,"vw":8.84309},{"c":8.875,"h":8.915,"l":8.86,"n":1781,"o":8.87,"t":"2026-09-24T19:45:00Z","v":142759,"vw":8.887593},{"c":8.87,"h":8.87,"l":8.87,"n":16,"o":8.87,"t":"2026-09-24T20:00:00Z","v":157638,"vw":8.87},{"c":8.835,"h":8.89,"l":8.76,"n":378,"o":8.89,"t":"2026-09-25T13:30:00Z","v":29731,"vw":8.833567},{"c":8.91,"h":8.92,"l":8.81,"n":352,"o":8.83,"t":"2026-09-25T13:45:00Z","v":19379,"vw":8.86054},{"c":8.91,"h":8.925,"l":8.84,"n":421,"o":8.92,"t":"2026-09-25T14:00:00Z","v":27605,"vw":8.880871},{"c":8.87,"h":8.91,"l":8.86,"n":462,"o":8.91,"t":"2026-09-25T14:15:00Z","v":28544,"vw":8.892162},{"c":8.885,"h":8.895,"l":8.86,"n":451,"o":8.87,"t":"2026-09-25T14:30:00Z","v":22412,"vw":8.8764},{"c":8.975,"h":8.985,"l":8.87,"n":655,"o":8.89,"t":"2026-09-25T14:45:00Z","v":37789,"vw":8.908866},{"c":8.99,"h":9.005,"l":8.97,"n":563,"o":8.98,"t":"2026-09-25T15:00:00Z","v":33478,"vw":8.985138},{"c":8.975,"h":9.005,"l":8.975,"n":493,"o":8.99,"t":"2026-09-25T15:15:00Z","v":20687,"vw":8.991588},{"c":8.93,"h":9,"l":8.92,"n":472,"o":8.98,"t":"2026-09-25T15:30:00Z","v":22660,"vw":8.969711},{"c":8.98,"h":8.98,"l":8.905,"n":486,"o":8.93,"t":"2026-09-25T15:45:00Z","v":23552,"vw":8.938875},{"c":9.07,"h":9.1,"l":8.97,"n":517,"o":8.97,"t":"2026-09-25T16:00:00Z","v":25724,"vw":9.046242},{"c":9.055,"h":9.07,"l":9.0201,"n":456,"o":9.07,"t":"2026-09-25T16:15:00Z","v":34012,"vw":9.037061},{"c":9.02,"h":9.055,"l":9.01,"n":448,"o":9.055,"t":"2026-09-25T16:30:00Z","v":21902,"vw":9.036277},{"c":9.015,"h":9.025,"l":8.99,"n":563,"o":9.025,"t":"2026-09-25T16:45:00Z","v":26938,"vw":9.00999},{"c":9.02,"h":9.025,"l":9,"n":461,"o":9.015,"t":"2026-09-25T17:00:00Z","v":20412,"vw":9.014872},{"c":8.99,"h":9.015,"l":8.985,"n":491,"o":9.015,"t":"2026-09-25T17:15:00Z","v":20852,"vw":8.990328},{"c":8.995,"h":8.995,"l":8.965,"n":523,"o":8.99,"t":"2026-09-25T17:30:00Z","v":25400,"vw":8.977973},{"c":8.945,"h":8.99,"l":8.94,"n":519,"o":8.99,"t":"2026-09-25T17:45:00Z","v":24739,"vw":8.957985},{"c":8.935,"h":8.945,"l":8.92,"n":603,"o":8.945,"t":"2026-09-25T18:00:00Z","v":28882,"vw":8.933987},{"c":8.925,"h":8.945,"l":8.9201,"n":668,"o":8.935,"t":"2026-09-25T18:15:00Z","v":29624,"vw":8.936578},{"c":8.905,"h":8.93,"l":8.9,"n":461,"o":8.925,"t":"2026-09-25T18:30:00Z","v":24652,"vw":8.917928},{"c":8.925,"h":8.935,"l":8.89,"n":806,"o":8.91,"t":"2026-09-25T18:45:00Z","v":48905,"vw":8.912617},{"c":8.905,"h":8.935,"l":8.895,"n":641,"o":8.93,"t":"2026-09-25T19:00:00Z","v":37914,"vw":8.905594},{"c":8.895,"h":8.925,"l":8.89,"n":828,"o":8.905,"t":"2026-09-25T19:15:00Z","v":46383,"vw":8.904912},{"c":8.925,"h":8.925,"l":8.895,"n":1124,"o":8.905,"t":"2026-09-25T19:30:00Z","v":67536,"vw":8.912534},{"c":8.892,"h":8.94,"l":8.89,"n":3329,"o":8.92,"t":"2026-09-25T19:45:00Z","v":260336,"vw":8.914838},{"c":8.89,"h":8.89,"l":8.89,"n":19,"o":8.89,"t":"2026-09-25T20:00:00Z","v":195061,"vw":8.89},{"c":8.875,"h":8.91,"l":8.74,"n":236,"o":8.8,"t":"2026-09-28T13:30:00Z","v":56248,"vw":8.822178},{"c":8.74,"h":8.875,"l":8.73,"n":336,"o":8.87,"t":"2026-09-28T13:45:00Z","v":34230,"vw":8.813054},{"c":8.68,"h":8.75,"l":8.665,"n":559,"o":8.74,"t":"2026-09-28T14:00:00Z","v":39146,"vw":8.714416},{"c":8.685,"h":8.705,"l":8.67,"n":405,"o":8.685,"t":"2026-09-28T14:15:00Z","v":17565,"vw":8.686534},{"c":8.65,"h":8.69,"l":8.635,"n":592,"o":8.685,"t":"2026-09-28T14:30:00Z","v":38903,"vw":8.663948},{"c":8.615,"h":8.65,"l":8.6,"n":553,"o":8.645,"t":"2026-09-28T14:45:00Z","v":33537,"vw":8.621849},{"c":8.53,"h":8.62,"l":8.53,"n":1018,"o":8.62,"t":"2026-09-28T15:00:00Z","v":89811,"vw":8.571241},{"c":8.53,"h":8.545,"l":8.5,"n":556,"o":8.52,"t":"2026-09-28T15:15:00Z","v":31030,"vw":8.516019},{"c":8.52,"h":8.53,"l":8.51,"n":376,"o":8.53,"t":"2026-09-28T15:30:00Z","v":13158,"vw":8.52083},{"c":8.475,"h":8.51,"l":8.46,"n":429,"o":8.51,"t":"2026-09-28T15:45:00Z","v":18154,"vw":8.478864},{"c":8.445,"h":8.51,"l":8.44,"n":786,"o":8.475,"t":"2026-09-28T16:00:00Z","v":52115,"vw":8.474585},{"c":8.57,"h":8.585,"l":8.44,"n":775,"o":8.445,"t":"2026-09-28T16:15:00Z","v":59337,"vw":8.514395},{"c":8.545,"h":8.57,"l":8.52,"n":472,"o":8.57,"t":"2026-09-28T16:30:00Z","v":25330,"vw":8.540715},{"c":8.565,"h":8.57,"l":8.54,"n":506,"o":8.55,"t":"2026-09-28T16:45:00Z","v":29029,"vw":8.548866},{"c":8.57,"h":8.615,"l":8.49,"n":767,"o":8.56,"t":"2026-09-28T17:00:00Z","v":72890,"vw":8.536102},{"c":8.55,"h":8.6,"l":8.55,"n":418,"o":8.57,"t":"2026-09-28T17:15:00Z","v":22276,"vw":8.575064},{"c":8.555,"h":8.56,"l":8.54,"n":465,"o":8.55,"t":"2026-09-28T17:30:00Z","v":26648,"vw":8.551536},{"c":8.695,"h":8.705,"l":8.55,"n":656,"o":8.56,"t":"2026-09-28T17:45:00Z","v":38382,"vw":8.638272},{"c":8.73,"h":8.73,"l":8.69,"n":607,"o":8.6974,"t":"2026-09-28T18:00:00Z","v":44093,"vw":8.71346},{"c":8.79,"h":8.79,"l":8.715,"n":586,"o":8.74,"t":"2026-09-28T18:15:00Z","v":38448,"vw":8.741491},{"c":8.79,"h":8.8,"l":8.77,"n":606,"o":8.78,"t":"2026-09-28T18:30:00Z","v":37158,"vw":8.782198},{"c":8.775,"h":8.8,"l":8.74,"n":887,"o":8.79,"t":"2026-09-28T18:45:00Z","v":60132,"vw":8.768021},{"c":8.805,"h":8.84,"l":8.755,"n":831,"o":8.77,"t":"2026-09-28T19:00:00Z","v":78655,"vw":8.787452},{"c":8.81,"h":8.84,"l":8.795,"n":835,"o":8.8,"t":"2026-09-28T19:15:00Z","v":76774,"vw":8.822917},{"c":8.77,"h":8.815,"l":8.755,"n":1001,"o":8.81,"t":"2026-09-28T19:30:00Z","v":72154,"vw":8.779874},{"c":8.745,"h":8.8,"l":8.715,"n":2644,"o":8.76,"t":"2026-09-28T19:45:00Z","v":248527,"vw":8.744751},{"c":8.73,"h":8.745,"l":8.73,"n":34,"o":8.74,"t":"2026-09-28T20:00:00Z","v":260307,"vw":8.730128},{"c":8.75,"h":8.85,"l":8.63,"n":171,"o":8.76,"t":"2026-09-29T13:30:00Z","v":16731,"vw":8.735505},{"c":8.625,"h":8.79,"l":8.62,"n":328,"o":8.78,"t":"2026-09-29T13:45:00Z","v":23133,"vw":8.697556},{"c":8.73,"h":8.73,"l":8.64,"n":400,"o":8.64,"t":"2026-09-29T14:00:00Z","v":22742,"vw":8.686491},{"c":8.615,"h":8.72,"l":8.615,"n":428,"o":8.72,"t":"2026-09-29T14:15:00Z","v":28538,"vw":8.665861},{"c":8.62,"h":8.64,"l":8.61,"n":232,"o":8.62,"t":"2026-09-29T14:30:00Z","v":10067,"vw":8.618529},{"c":8.58,"h":8.62,"l":8.565,"n":437,"o":8.62,"t":"2026-09-29T14:45:00Z","v":26985,"vw":8.596664},{"c":8.53,"h":8.58,"l":8.515,"n":364,"o":8.58,"t":"2026-09-29T15:00:00Z","v":19678,"vw":8.552751},{"c":8.55,"h":8.57,"l":8.515,"n":324,"o":8.515,"t":"2026-09-29T15:15:00Z","v":15105,"vw":8.547556},{"c":8.53,"h":8.57,"l":8.51,"n":514,"o":8.56,"t":"2026-09-29T15:30:00Z","v":33821,"vw":8.542816},{"c":8.46,"h":8.54,"l":8.46,"n":646,"o":8.53,"t":"2026-09-29T15:45:00Z","v":65187,"vw":8.504941},{"c":8.485,"h":8.49,"l":8.44,"n":571,"o":8.45,"t":"2026-09-29T16:00:00Z","v":48590,"vw":8.461767},{"c":8.485,"h":8.495,"l":8.475,"n":482,"o":8.485,"t":"2026-09-29T16:15:00Z","v":20875,"vw":8.479819},{"c":8.435,"h":8.485,"l":8.435,"n":438,"o":8.485,"t":"2026-09-29T16:30:00Z","v":27181,"vw":8.455015},{"c":8.415,"h":8.43,"l":8.405,"n":444,"o":8.43,"t":"2026-09-29T16:45:00Z","v":44351,"vw":8.419185},{"c":8.42,"h":8.425,"l":8.41,"n":394,"o":8.415,"t":"2026-09-29T17:00:00Z","v":16963,"vw":8.417906},{"c":8.41,"h":8.445,"l":8.405,"n":445,"o":8.415,"t":"2026-09-29T17:15:00Z","v":31524,"vw":8.422929},{"c":8.425,"h":8.435,"l":8.415,"n":389,"o":8.415,"t":"2026-09-29T17:30:00Z","v":20737,"vw":8.426429},{"c":8.415,"h":8.44,"l":8.41,"n":439,"o":8.43,"t":"2026-09-29T17:45:00Z","v":21040,"vw":8.429942},{"c":8.425,"h":8.465,"l":8.415,"n":694,"o":8.415,"t":"2026-09-29T18:00:00Z","v":46283,"vw":8.432604},{"c":8.455,"h":8.46,"l":8.425,"n":702,"o":8.43,"t":"2026-09-29T18:15:00Z","v":45676,"vw":8.439938},{"c":8.48,"h":8.525,"l":8.435,"n":787,"o":8.455,"t":"2026-09-29T18:30:00Z","v":45601,"vw":8.475825},{"c":8.48,"h":8.49,"l":8.455,"n":657,"o":8.47,"t":"2026-09-29T18:45:00Z","v":35441,"vw":8.46802},{"c":8.47,"h":8.49,"l":8.445,"n":598,"o":8.48,"t":"2026-09-29T19:00:00Z","v":39086,"vw":8.469166},{"c":8.485,"h":8.49,"l":8.47,"n":879,"o":8.47,"t":"2026-09-29T19:15:00Z","v":64674,"vw":8.479938},{"c":8.465,"h":8.485,"l":8.45,"n":1090,"o":8.48,"t":"2026-09-29T19:30:00Z","v":80826,"vw":8.470268},{"c":8.46,"h":8.525,"l":8.46,"n":3191,"o":8.465,"t":"2026-09-29T19:45:00Z","v":287059,"vw":8.49068},{"c":8.46,"h":8.46,"l":8.46,"n":26,"o":8.46,"t":"2026-09-29T20:00:00Z","v":266403,"vw":8.46},{"c":8.535,"h":8.57,"l":8.47,"n":303,"o":8.53,"t":"2026-09-30T13:30:00Z","v":55804,"vw":8.51969},{"c":8.545,"h":8.56,"l":8.52,"n":195,"o":8.52,"t":"2026-09-30T13:45:00Z","v":17923,"vw":8.536449},{"c":8.56,"h":8.58,"l":8.53,"n":335,"o":8.55,"t":"2026-09-30T14:00:00Z","v":19697,"vw":8.551186},{"c":8.47,"h":8.58,"l":8.45,"n":350,"o":8.57,"t":"2026-09-30T14:15:00Z","v":21091,"vw":8.525686},{"c":8.47,"h":8.47,"l":8.44,"n":277,"o":8.47,"t":"2026-09-30T14:30:00Z","v":16310,"vw":8.448533},{"c":8.465,"h":8.49,"l":8.45,"n":548,"o":8.47,"t":"2026-09-30T14:45:00Z","v":41333,"vw":8.470933},{"c":8.43,"h":8.47,"l":8.43,"n":468,"o":8.465,"t":"2026-09-30T15:00:00Z","v":23886,"vw":8.451362},{"c":8.405,"h":8.44,"l":8.375,"n":420,"o":8.435,"t":"2026-09-30T15:15:00Z","v":28260,"vw":8.417563},{"c":8.36,"h":8.405,"l":8.36,"n":431,"o":8.405,"t":"2026-09-30T15:30:00Z","v":21315,"vw":8.390629},{"c":8.355,"h":8.38,"l":8.35,"n":269,"o":8.36,"t":"2026-09-30T15:45:00Z","v":11319,"vw":8.368015},{"c":8.3799,"h":8.3799,"l":8.355,"n":298,"o":8.355,"t":"2026-09-30T16:00:00Z","v":11374,"vw":8.362974},{"c":8.38,"h":8.38,"l":8.37,"n":314,"o":8.37,"t":"2026-09-30T16:15:00Z","v":9736,"vw":8.37755},{"c":8.36,"h":8.39,"l":8.36,"n":403,"o":8.39,"t":"2026-09-30T16:30:00Z","v":17843,"vw":8.379136},{"c":8.33,"h":8.3698,"l":8.325,"n":326,"o":8.36,"t":"2026-09-30T16:45:00Z","v":14910,"vw":8.344612},{"c":8.32,"h":8.33,"l":8.315,"n":272,"o":8.325,"t":"2026-09-30T17:00:00Z","v":12691,"vw":8.323109},{"c":8.33,"h":8.34,"l":8.3,"n":642,"o":8.32,"t":"2026-09-30T17:15:00Z","v":44183,"vw":8.312098},{"c":8.365,"h":8.37,"l":8.33,"n":585,"o":8.34,"t":"2026-09-30T17:30:00Z","v":41794,"vw":8.354509},{"c":8.385,"h":8.39,"l":8.35,"n":457,"o":8.365,"t":"2026-09-30T17:45:00Z","v":25806,"vw":8.367846},{"c":8.395,"h":8.41,"l":8.39,"n":479,"o":8.39,"t":"2026-09-30T18:00:00Z","v":25984,"vw":8.398267},{"c":8.415,"h":8.43,"l":8.39,"n":536,"o":8.4,"t":"2026-09-30T18:15:00Z","v":30282,"vw":8.401347},{"c":8.395,"h":8.415,"l":8.39,"n":457,"o":8.415,"t":"2026-09-30T18:30:00Z","v":26950,"vw":8.400005},{"c":8.415,"h":8.43,"l":8.39,"n":527,"o":8.395,"t":"2026-09-30T18:45:00Z","v":23825,"vw":8.402132},{"c":8.415,"h":8.435,"l":8.41,"n":607,"o":8.42,"t":"2026-09-30T19:00:00Z","v":34663,"vw":8.421964},{"c":8.415,"h":8.425,"l":8.39,"n":747,"o":8.415,"t":"2026-09-30T19:15:00Z","v":46178,"vw":8.412354},{"c":8.375,"h":8.415,"l":8.37,"n":923,"o":8.415,"t":"2026-09-30T19:30:00Z","v":61065,"vw":8.395328},{"c":8.32,"h":8.395,"l":8.32,"n":2703,"o":8.375,"t":"2026-09-30T19:45:00Z","v":254352,"vw":8.360231},{"c":8.32,"h":8.32,"l":8.32,"n":20,"o":8.32,"t":"2026-09-30T20:00:00Z","v":670650,"vw":8.32},{"c":8.23,"h":8.42,"l":8.2151,"n":192,"o":8.32,"t":"2026-10-01T13:30:00Z","v":26385,"vw":8.319043},{"c":8.17,"h":8.23,"l":8.165,"n":176,"o":8.23,"t":"2026-10-01T13:45:00Z","v":10180,"vw":8.185168},{"c":8.2,"h":8.21,"l":8.135,"n":234,"o":8.17,"t":"2026-10-01T14:00:00Z","v":14044,"vw":8.163477},{"c":8.19,"h":8.22,"l":8.155,"n":175,"o":8.22,"t":"2026-10-01T14:15:00Z","v":9028,"vw":8.186779},{"c":8.2,"h":8.25,"l":8.185,"n":492,"o":8.2,"t":"2026-10-01T14:30:00Z","v":31627,"vw":8.217595},{"c":8.155,"h":8.215,"l":8.125,"n":434,"o":8.205,"t":"2026-10-01T14:45:00Z","v":28065,"vw":8.180787},{"c":8.165,"h":8.165,"l":8.125,"n":288,"o":8.155,"t":"2026-10-01T15:00:00Z","v":14099,"vw":8.145869},{"c":8.18,"h":8.195,"l":8.155,"n":485,"o":8.1693,"t":"2026-10-01T15:15:00Z","v":43783,"vw":8.182175},{"c":8.195,"h":8.22,"l":8.175,"n":327,"o":8.18,"t":"2026-10-01T15:30:00Z","v":16852,"vw":8.197567},{"c":8.225,"h":8.24,"l":8.1805,"n":269,"o":8.2,"t":"2026-10-01T15:45:00Z","v":14150,"vw":8.213454},{"c":8.22,"h":8.27,"l":8.22,"n":546,"o":8.225,"t":"2026-10-01T16:00:00Z","v":36457,"vw":8.243039},{"c":8.27,"h":8.275,"l":8.215,"n":433,"o":8.23,"t":"2026-10-01T16:15:00Z","v":21753,"vw":8.24987},{"c":8.3,"h":8.31,"l":8.275,"n":304,"o":8.275,"t":"2026-10-01T16:30:00Z","v":16119,"vw":8.298767},{"c":8.32,"h":8.32,"l":8.29,"n":369,"o":8.3,"t":"2026-10-01T16:45:00Z","v":19922,"vw":8.311946},{"c":8.38,"h":8.4,"l":8.31,"n":354,"o":8.32,"t":"2026-10-01T17:00:00Z","v":20171,"vw":8.371444},{"c":8.415,"h":8.43,"l":8.355,"n":472,"o":8.38,"t":"2026-10-01T17:15:00Z","v":32490,"vw":8.39498},{"c":8.42,"h":8.46,"l":8.39,"n":575,"o":8.415,"t":"2026-10-01T17:30:00Z","v":60874,"vw":8.441876},{"c":8.37,"h":8.47,"l":8.36,"n":948,"o":8.42,"t":"2026-10-01T17:45:00Z","v":99155,"vw":8.429949},{"c":8.36,"h":8.37,"l":8.34,"n":399,"o":8.37,"t":"2026-10-01T18:00:00Z","v":20992,"vw":8.353473},{"c":8.335,"h":8.3993,"l":8.32,"n":373,"o":8.36,"t":"2026-10-01T18:15:00Z","v":21327,"vw":8.369201},{"c":8.36,"h":8.385,"l":8.325,"n":368,"o":8.33,"t":"2026-10-01T18:30:00Z","v":18512,"vw":8.35558},{"c":8.355,"h":8.36,"l":8.34,"n":208,"o":8.36,"t":"2026-10-01T18:45:00Z","v":7451,"vw":8.351333},{"c":8.34,"h":8.35,"l":8.34,"n":352,"o":8.35,"t":"2026-10-01T19:00:00Z","v":19476,"vw":8.345547},{"c":8.35,"h":8.365,"l":8.325,"n":499,"o":8.335,"t":"2026-10-01T19:15:00Z","v":33983,"vw":8.341432},{"c":8.33,"h":8.365,"l":8.325,"n":614,"o":8.355,"t":"2026-10-01T19:30:00Z","v":36521,"vw":8.349141},{"c":8.285,"h":8.345,"l":8.275,"n":2564,"o":8.33,"t":"2026-10-01T19:45:00Z","v":228036,"vw":8.306791},{"c":8.28,"h":8.28,"l":8.28,"n":23,"o":8.28,"t":"2026-10-01T20:00:00Z","v":244302,"vw":8.28},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-02T12:45:00Z","v":100,"vw":8.39},{"c":8.4,"h":8.4,"l":8.31,"n":7,"o":8.31,"t":"2026-10-02T13:00:00Z","v":302,"vw":8.36281},{"c":8.2807,"h":8.39,"l":8.26,"n":296,"o":8.38,"t":"2026-10-02T13:30:00Z","v":41664,"vw":8.334036},{"c":8.3,"h":8.4,"l":8.28,"n":299,"o":8.28,"t":"2026-10-02T13:45:00Z","v":23193,"vw":8.344726},{"c":8.35,"h":8.355,"l":8.255,"n":478,"o":8.29,"t":"2026-10-02T14:00:00Z","v":29180,"vw":8.323564},{"c":8.365,"h":8.375,"l":8.335,"n":526,"o":8.35,"t":"2026-10-02T14:15:00Z","v":30434,"vw":8.354607},{"c":8.38,"h":8.39,"l":8.35,"n":218,"o":8.36,"t":"2026-10-02T14:30:00Z","v":11295,"vw":8.364555},{"c":8.38,"h":8.4,"l":8.37,"n":297,"o":8.37,"t":"2026-10-02T14:45:00Z","v":17987,"vw":8.380401},{"c":8.32,"h":8.385,"l":8.26,"n":697,"o":8.385,"t":"2026-10-02T15:00:00Z","v":56761,"vw":8.319558},{"c":8.3,"h":8.33,"l":8.28,"n":556,"o":8.33,"t":"2026-10-02T15:15:00Z","v":35895,"vw":8.299905},{"c":8.29,"h":8.325,"l":8.285,"n":312,"o":8.3,"t":"2026-10-02T15:30:00Z","v":21548,"vw":8.30619},{"c":8.305,"h":8.31,"l":8.275,"n":421,"o":8.29,"t":"2026-10-02T15:45:00Z","v":30277,"vw":8.300954},{"c":8.295,"h":8.33,"l":8.285,"n":856,"o":8.305,"t":"2026-10-02T16:00:00Z","v":64213,"vw":8.309232},{"c":8.305,"h":8.325,"l":8.295,"n":380,"o":8.3,"t":"2026-10-02T16:15:00Z","v":20400,"vw":8.311639},{"c":8.305,"h":8.315,"l":8.295,"n":291,"o":8.31,"t":"2026-10-02T16:30:00Z","v":10269,"vw":8.303894},{"c":8.31,"h":8.325,"l":8.305,"n":422,"o":8.31,"t":"2026-10-02T16:45:00Z","v":31552,"vw":8.314079},{"c":8.345,"h":8.36,"l":8.32,"n":393,"o":8.32,"t":"2026-10-02T17:00:00Z","v":34626,"vw":8.33617},{"c":8.31,"h":8.345,"l":8.305,"n":302,"o":8.345,"t":"2026-10-02T17:15:00Z","v":15056,"vw":8.329665},{"c":8.32,"h":8.32,"l":8.3,"n":319,"o":8.305,"t":"2026-10-02T17:30:00Z","v":17117,"vw":8.307957},{"c":8.345,"h":8.35,"l":8.325,"n":410,"o":8.325,"t":"2026-10-02T17:45:00Z","v":22585,"vw":8.338063},{"c":8.33,"h":8.345,"l":8.3223,"n":286,"o":8.345,"t":"2026-10-02T18:00:00Z","v":10941,"vw":8.330543},{"c":8.315,"h":8.32,"l":8.2999,"n":603,"o":8.32,"t":"2026-10-02T18:15:00Z","v":65152,"vw":8.31215},{"c":8.3505,"h":8.36,"l":8.315,"n":463,"o":8.315,"t":"2026-10-02T18:30:00Z","v":33058,"vw":8.338141},{"c":8.325,"h":8.355,"l":8.315,"n":352,"o":8.355,"t":"2026-10-02T18:45:00Z","v":22322,"vw":8.330072},{"c":8.33,"h":8.345,"l":8.32,"n":421,"o":8.325,"t":"2026-10-02T19:00:00Z","v":27740,"vw":8.332},{"c":8.3,"h":8.33,"l":8.3,"n":594,"o":8.325,"t":"2026-10-02T19:15:00Z","v":42888,"vw":8.31684},{"c":8.295,"h":8.305,"l":8.28,"n":924,"o":8.295,"t":"2026-10-02T19:30:00Z","v":57631,"vw":8.292563},{"c":8.27,"h":8.305,"l":8.25,"n":2273,"o":8.295,"t":"2026-10-02T19:45:00Z","v":196477,"vw":8.271681},{"c":8.26,"h":8.26,"l":8.26,"n":30,"o":8.26,"t":"2026-10-02T20:00:00Z","v":237845,"vw":8.26},{"c":8.22,"h":8.305,"l":8.1812,"n":236,"o":8.3,"t":"2026-10-05T13:30:00Z","v":34523,"vw":8.27566},{"c":8.22,"h":8.26,"l":8.195,"n":218,"o":8.215,"t":"2026-10-05T13:45:00Z","v":20315,"vw":8.223538},{"c":8.365,"h":8.37,"l":8.22,"n":235,"o":8.22,"t":"2026-10-05T14:00:00Z","v":11567,"vw":8.316034},{"c":8.3986,"h":8.415,"l":8.365,"n":321,"o":8.365,"t":"2026-10-05T14:15:00Z","v":18524,"vw":8.398539},{"c":8.33,"h":8.38,"l":8.33,"n":461,"o":8.38,"t":"2026-10-05T14:30:00Z","v":26062,"vw":8.348454},{"c":8.39,"h":8.39,"l":8.33,"n":456,"o":8.34,"t":"2026-10-05T14:45:00Z","v":36312,"vw":8.358051},{"c":8.45,"h":8.45,"l":8.34,"n":676,"o":8.38,"t":"2026-10-05T15:00:00Z","v":49378,"vw":8.383103},{"c":8.44,"h":8.46,"l":8.44,"n":319,"o":8.45,"t":"2026-10-05T15:15:00Z","v":21598,"vw":8.448079},{"c":8.48,"h":8.48,"l":8.435,"n":512,"o":8.435,"t":"2026-10-05T15:30:00Z","v":40868,"vw":8.456172},{"c":8.41,"h":8.47,"l":8.41,"n":586,"o":8.47,"t":"2026-10-05T15:45:00Z","v":28345,"vw":8.446308},{"c":8.44,"h":8.44,"l":8.38,"n":481,"o":8.4,"t":"2026-10-05T16:00:00Z","v":22604,"vw":8.406575},{"c":8.45,"h":8.45,"l":8.425,"n":565,"o":8.435,"t":"2026-10-05T16:15:00Z","v":41602,"vw":8.433305},{"c":8.425,"h":8.46,"l":8.425,"n":300,"o":8.46,"t":"2026-10-05T16:30:00Z","v":21313,"vw":8.440533},{"c":8.42,"h":8.44,"l":8.42,"n":422,"o":8.43,"t":"2026-10-05T16:45:00Z","v":19026,"vw":8.432489},{"c":8.39,"h":8.425,"l":8.39,"n":270,"o":8.425,"t":"2026-10-05T17:00:00Z","v":9220,"vw":8.412431},{"c":8.39,"h":8.41,"l":8.39,"n":256,"o":8.395,"t":"2026-10-05T17:15:00Z","v":8709,"vw":8.397713},{"c":8.38,"h":8.395,"l":8.375,"n":365,"o":8.39,"t":"2026-10-05T17:30:00Z","v":21931,"vw":8.38629},{"c":8.35,"h":8.39,"l":8.345,"n":323,"o":8.37,"t":"2026-10-05T17:45:00Z","v":17655,"vw":8.375614},{"c":8.315,"h":8.365,"l":8.31,"n":482,"o":8.35,"t":"2026-10-05T18:00:00Z","v":29143,"vw":8.338254},{"c":8.33,"h":8.33,"l":8.295,"n":556,"o":8.31,"t":"2026-10-05T18:15:00Z","v":34957,"vw":8.309213},{"c":8.34,"h":8.35,"l":8.33,"n":544,"o":8.34,"t":"2026-10-05T18:30:00Z","v":26298,"vw":8.341898},{"c":8.4,"h":8.4,"l":8.34,"n":688,"o":8.34,"t":"2026-10-05T18:45:00Z","v":32548,"vw":8.363088},{"c":8.41,"h":8.42,"l":8.38,"n":548,"o":8.39,"t":"2026-10-05T19:00:00Z","v":23380,"vw":8.393557},{"c":8.42,"h":8.44,"l":8.395,"n":531,"o":8.41,"t":"2026-10-05T19:15:00Z","v":31304,"vw":8.418877},{"c":8.4,"h":8.425,"l":8.375,"n":802,"o":8.42,"t":"2026-10-05T19:30:00Z","v":50781,"vw":8.39489},{"c":8.275,"h":8.395,"l":8.26,"n":2950,"o":8.395,"t":"2026-10-05T19:45:00Z","v":272815,"vw":8.288647},{"c":8.26,"h":8.28,"l":8.26,"n":23,"o":8.28,"t":"2026-10-05T20:00:00Z","v":408600,"vw":8.260018},{"c":8.3,"h":8.39,"l":8.29,"n":151,"o":8.35,"t":"2026-10-06T13:30:00Z","v":28775,"vw":8.345485},{"c":8.44,"h":8.445,"l":8.3,"n":340,"o":8.3,"t":"2026-10-06T13:45:00Z","v":32830,"vw":8.392667},{"c":8.87,"h":8.9,"l":8.45,"n":2999,"o":8.45,"t":"2026-10-06T14:00:00Z","v":392001,"vw":8.657766},{"c":8.885,"h":8.925,"l":8.84,"n":935,"o":8.87,"t":"2026-10-06T14:15:00Z","v":65760,"vw":8.884832},{"c":8.945,"h":8.975,"l":8.865,"n":741,"o":8.885,"t":"2026-10-06T14:30:00Z","v":45954,"vw":8.930311},{"c":8.91,"h":8.96,"l":8.89,"n":562,"o":8.95,"t":"2026-10-06T14:45:00Z","v":49685,"vw":8.919637},{"c":8.97,"h":8.98,"l":8.92,"n":442,"o":8.92,"t":"2026-10-06T15:00:00Z","v":26561,"vw":8.952672},{"c":8.97,"h":9,"l":8.97,"n":342,"o":8.98,"t":"2026-10-06T15:15:00Z","v":22133,"vw":8.985634},{"c":8.9795,"h":8.9795,"l":8.96,"n":188,"o":8.97,"t":"2026-10-06T15:30:00Z","v":12082,"vw":8.969641},{"c":8.965,"h":8.99,"l":8.955,"n":294,"o":8.97,"t":"2026-10-06T15:45:00Z","v":16400,"vw":8.969396},{"c":8.93,"h":8.97,"l":8.925,"n":297,"o":8.97,"t":"2026-10-06T16:00:00Z","v":19060,"vw":8.954426},{"c":8.92,"h":8.93,"l":8.895,"n":435,"o":8.93,"t":"2026-10-06T16:15:00Z","v":26932,"vw":8.913795},{"c":8.93,"h":8.95,"l":8.91,"n":268,"o":8.92,"t":"2026-10-06T16:30:00Z","v":16026,"vw":8.924352},{"c":8.89,"h":8.93,"l":8.885,"n":246,"o":8.93,"t":"2026-10-06T16:45:00Z","v":12449,"vw":8.904149},{"c":8.87,"h":8.91,"l":8.87,"n":221,"o":8.89,"t":"2026-10-06T17:00:00Z","v":12689,"vw":8.894795},{"c":8.9295,"h":8.9295,"l":8.875,"n":317,"o":8.875,"t":"2026-10-06T17:15:00Z","v":29555,"vw":8.89502},{"c":8.94,"h":8.96,"l":8.93,"n":185,"o":8.93,"t":"2026-10-06T17:30:00Z","v":13988,"vw":8.940266},{"c":8.91,"h":8.95,"l":8.91,"n":309,"o":8.93,"t":"2026-10-06T17:45:00Z","v":16908,"vw":8.93229},{"c":8.93,"h":8.96,"l":8.915,"n":350,"o":8.93,"t":"2026-10-06T18:00:00Z","v":21905,"vw":8.934271},{"c":8.855,"h":8.93,"l":8.85,"n":439,"o":8.93,"t":"2026-10-06T18:15:00Z","v":28206,"vw":8.881856},{"c":8.84,"h":8.86,"l":8.83,"n":478,"o":8.855,"t":"2026-10-06T18:30:00Z","v":27365,"vw":8.847661},{"c":8.87,"h":8.875,"l":8.84,"n":505,"o":8.84,"t":"2026-10-06T18:45:00Z","v":32489,"vw":8.857775},{"c":8.84,"h":8.885,"l":8.84,"n":609,"o":8.875,"t":"2026-10-06T19:00:00Z","v":43015,"vw":8.867081},{"c":8.845,"h":8.865,"l":8.835,"n":772,"o":8.845,"t":"2026-10-06T19:15:00Z","v":61218,"vw":8.847687},{"c":8.825,"h":8.86,"l":8.825,"n":1040,"o":8.845,"t":"2026-10-06T19:30:00Z","v":90447,"vw":8.839106},{"c":8.85,"h":8.86,"l":8.8,"n":2926,"o":8.825,"t":"2026-10-06T19:45:00Z","v":323426,"vw":8.833205},{"c":8.84,"h":8.85,"l":8.84,"n":43,"o":8.85,"t":"2026-10-06T20:00:00Z","v":294055,"vw":8.849989},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-07T08:00:00Z","v":200,"vw":8.86},{"c":8.6585,"h":8.6585,"l":8.6585,"n":1,"o":8.6585,"t":"2026-10-07T09:00:00Z","v":136,"vw":8.6585},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-07T11:00:00Z","v":3563,"vw":8.84},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-07T13:00:00Z","v":492,"vw":8.75},{"c":8.74,"h":8.75,"l":8.62,"n":357,"o":8.73,"t":"2026-10-07T13:30:00Z","v":33498,"vw":8.716733},{"c":8.73,"h":8.76,"l":8.66,"n":423,"o":8.74,"t":"2026-10-07T13:45:00Z","v":22876,"vw":8.713876},{"c":8.65,"h":8.735,"l":8.64,"n":439,"o":8.735,"t":"2026-10-07T14:00:00Z","v":26196,"vw":8.682085},{"c":8.62,"h":8.665,"l":8.62,"n":375,"o":8.64,"t":"2026-10-07T14:15:00Z","v":17784,"vw":8.643518},{"c":8.625,"h":8.675,"l":8.62,"n":727,"o":8.625,"t":"2026-10-07T14:30:00Z","v":45542,"vw":8.650139},{"c":8.605,"h":8.62,"l":8.575,"n":514,"o":8.62,"t":"2026-10-07T14:45:00Z","v":33420,"vw":8.594193},{"c":8.63,"h":8.64,"l":8.59,"n":404,"o":8.605,"t":"2026-10-07T15:00:00Z","v":25691,"vw":8.613697},{"c":8.61,"h":8.635,"l":8.57,"n":471,"o":8.635,"t":"2026-10-07T15:15:00Z","v":27042,"vw":8.599542},{"c":8.63,"h":8.645,"l":8.62,"n":286,"o":8.63,"t":"2026-10-07T15:30:00Z","v":15823,"vw":8.634479},{"c":8.675,"h":8.675,"l":8.615,"n":503,"o":8.63,"t":"2026-10-07T15:45:00Z","v":31168,"vw":8.636784},{"c":8.705,"h":8.705,"l":8.675,"n":315,"o":8.675,"t":"2026-10-07T16:00:00Z","v":15574,"vw":8.690833},{"c":8.715,"h":8.72,"l":8.705,"n":191,"o":8.705,"t":"2026-10-07T16:15:00Z","v":8973,"vw":8.710197},{"c":8.72,"h":8.73,"l":8.695,"n":189,"o":8.71,"t":"2026-10-07T16:30:00Z","v":9761,"vw":8.708826},{"c":8.725,"h":8.735,"l":8.705,"n":295,"o":8.72,"t":"2026-10-07T16:45:00Z","v":16879,"vw":8.721931},{"c":8.765,"h":8.765,"l":8.725,"n":595,"o":8.725,"t":"2026-10-07T17:00:00Z","v":34742,"vw":8.743792},{"c":8.74,"h":8.78,"l":8.74,"n":449,"o":8.76,"t":"2026-10-07T17:15:00Z","v":31725,"vw":8.767717},{"c":8.78,"h":8.79,"l":8.74,"n":354,"o":8.74,"t":"2026-10-07T17:30:00Z","v":19810,"vw":8.758968},{"c":8.765,"h":8.79,"l":8.765,"n":291,"o":8.78,"t":"2026-10-07T17:45:00Z","v":15474,"vw":8.780405},{"c":8.8,"h":8.83,"l":8.775,"n":382,"o":8.775,"t":"2026-10-07T18:00:00Z","v":16022,"vw":8.808332},{"c":8.795,"h":8.815,"l":8.775,"n":398,"o":8.805,"t":"2026-10-07T18:15:00Z","v":20619,"vw":8.793688},{"c":8.7988,"h":8.815,"l":8.785,"n":510,"o":8.79,"t":"2026-10-07T18:30:00Z","v":39770,"vw":8.801256},{"c":8.795,"h":8.8,"l":8.79,"n":301,"o":8.7992,"t":"2026-10-07T18:45:00Z","v":13699,"vw":8.79681},{"c":8.82,"h":8.82,"l":8.799,"n":341,"o":8.799,"t":"2026-10-07T19:00:00Z","v":18626,"vw":8.803334},{"c":8.785,"h":8.83,"l":8.785,"n":575,"o":8.815,"t":"2026-10-07T19:15:00Z","v":52657,"vw":8.808066},{"c":8.725,"h":8.79,"l":8.71,"n":839,"o":8.785,"t":"2026-10-07T19:30:00Z","v":62078,"vw":8.745114},{"c":8.765,"h":8.78,"l":8.705,"n":2628,"o":8.72,"t":"2026-10-07T19:45:00Z","v":229322,"vw":8.753255},{"c":8.77,"h":8.77,"l":8.77,"n":29,"o":8.77,"t":"2026-10-07T20:00:00Z","v":242930,"vw":8.77},{"c":8.669,"h":8.685,"l":8.65,"n":95,"o":8.67,"t":"2026-10-08T13:30:00Z","v":13266,"vw":8.669728},{"c":8.62,"h":8.669,"l":8.62,"n":114,"o":8.669,"t":"2026-10-08T13:45:00Z","v":7179,"vw":8.635994},{"c":8.57,"h":8.64,"l":8.57,"n":364,"o":8.625,"t":"2026-10-08T14:00:00Z","v":47125,"vw":8.613564},{"c":8.57,"h":8.585,"l":8.555,"n":312,"o":8.56,"t":"2026-10-08T14:15:00Z","v":23015,"vw":8.567115},{"c":8.555,"h":8.595,"l":8.55,"n":364,"o":8.56,"t":"2026-10-08T14:30:00Z","v":47334,"vw":8.576178},{"c":8.58,"h":8.6,"l":8.55,"n":352,"o":8.55,"t":"2026-10-08T14:45:00Z","v":27595,"vw":8.57945},{"c":8.57,"h":8.58,"l":8.57,"n":139,"o":8.58,"t":"2026-10-08T15:00:00Z","v":7700,"vw":8.572901},{"c":8.515,"h":8.56,"l":8.515,"n":280,"o":8.56,"t":"2026-10-08T15:15:00Z","v":19194,"vw":8.53794},{"c":8.49,"h":8.515,"l":8.48,"n":250,"o":8.515,"t":"2026-10-08T15:30:00Z","v":15949,"vw":8.495799},{"c":8.5,"h":8.51,"l":8.49,"n":202,"o":8.49,"t":"2026-10-08T15:45:00Z","v":13236,"vw":8.50119},{"c":8.53,"h":8.54,"l":8.49,"n":319,"o":8.49,"t":"2026-10-08T16:00:00Z","v":18599,"vw":8.523349},{"c":8.5599,"h":8.62,"l":8.53,"n":322,"o":8.53,"t":"2026-10-08T16:15:00Z","v":24455,"vw":8.564376},{"c":8.615,"h":8.62,"l":8.555,"n":350,"o":8.555,"t":"2026-10-08T16:30:00Z","v":27857,"vw":8.588644},{"c":8.64,"h":8.675,"l":8.58,"n":540,"o":8.61,"t":"2026-10-08T16:45:00Z","v":44825,"vw":8.620184},{"c":8.65,"h":8.67,"l":8.5933,"n":393,"o":8.63,"t":"2026-10-08T17:00:00Z","v":29441,"vw":8.632757},{"c":8.695,"h":8.73,"l":8.64,"n":430,"o":8.64,"t":"2026-10-08T17:15:00Z","v":37917,"vw":8.675325},{"c":8.72,"h":8.725,"l":8.68,"n":338,"o":8.69,"t":"2026-10-08T17:30:00Z","v":23523,"vw":8.693208},{"c":8.705,"h":8.73,"l":8.69,"n":338,"o":8.72,"t":"2026-10-08T17:45:00Z","v":35916,"vw":8.706997},{"c":8.68,"h":8.705,"l":8.67,"n":466,"o":8.705,"t":"2026-10-08T18:00:00Z","v":29266,"vw":8.683646},{"c":8.69,"h":8.69,"l":8.665,"n":403,"o":8.675,"t":"2026-10-08T18:15:00Z","v":21351,"vw":8.679406},{"c":8.685,"h":8.7,"l":8.67,"n":391,"o":8.69,"t":"2026-10-08T18:30:00Z","v":26616,"vw":8.68673},{"c":8.745,"h":8.77,"l":8.68,"n":733,"o":8.685,"t":"2026-10-08T18:45:00Z","v":55251,"vw":8.725416},{"c":8.78,"h":8.78,"l":8.74,"n":395,"o":8.75,"t":"2026-10-08T19:00:00Z","v":20811,"vw":8.760319},{"c":8.805,"h":8.81,"l":8.765,"n":556,"o":8.775,"t":"2026-10-08T19:15:00Z","v":40744,"vw":8.783535},{"c":8.772,"h":8.81,"l":8.77,"n":918,"o":8.805,"t":"2026-10-08T19:30:00Z","v":60037,"vw":8.794228},{"c":8.825,"h":8.84,"l":8.77,"n":1976,"o":8.775,"t":"2026-10-08T19:45:00Z","v":149654,"vw":8.821252},{"c":8.82,"h":8.82,"l":8.82,"n":29,"o":8.82,"t":"2026-10-08T20:00:00Z","v":658960,"vw":8.82},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-09T09:00:00Z","v":650,"vw":9},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-09T11:00:00Z","v":2594,"vw":8.82},{"c":8.835,"h":8.905,"l":8.79,"n":134,"o":8.87,"t":"2026-10-09T13:30:00Z","v":11033,"vw":8.848524},{"c":8.85,"h":8.86,"l":8.799,"n":158,"o":8.834,"t":"2026-10-09T13:45:00Z","v":8601,"vw":8.832633},{"c":8.83,"h":8.91,"l":8.83,"n":184,"o":8.895,"t":"2026-10-09T14:00:00Z","v":6387,"vw":8.882096},{"c":8.78,"h":8.84,"l":8.775,"n":228,"o":8.83,"t":"2026-10-09T14:15:00Z","v":9990,"vw":8.809301},{"c":8.76,"h":8.805,"l":8.74,"n":406,"o":8.78,"t":"2026-10-09T14:30:00Z","v":27144,"vw":8.779795},{"c":8.795,"h":8.8,"l":8.765,"n":181,"o":8.765,"t":"2026-10-09T14:45:00Z","v":6441,"vw":8.789514},{"c":8.795,"h":8.82,"l":8.785,"n":257,"o":8.795,"t":"2026-10-09T15:00:00Z","v":13303,"vw":8.801143},{"c":8.805,"h":8.82,"l":8.79,"n":274,"o":8.795,"t":"2026-10-09T15:15:00Z","v":11457,"vw":8.804887},{"c":8.79,"h":8.81,"l":8.79,"n":320,"o":8.805,"t":"2026-10-09T15:30:00Z","v":12113,"vw":8.80724},{"c":8.78,"h":8.795,"l":8.78,"n":256,"o":8.79,"t":"2026-10-09T15:45:00Z","v":12091,"vw":8.786891},{"c":8.785,"h":8.785,"l":8.76,"n":236,"o":8.785,"t":"2026-10-09T16:00:00Z","v":9298,"vw":8.773302},{"c":8.77,"h":8.785,"l":8.76,"n":190,"o":8.785,"t":"2026-10-09T16:15:00Z","v":8983,"vw":8.769849},{"c":8.775,"h":8.785,"l":8.77,"n":163,"o":8.77,"t":"2026-10-09T16:30:00Z","v":7170,"vw":8.776617},{"c":8.805,"h":8.815,"l":8.77,"n":392,"o":8.775,"t":"2026-10-09T16:45:00Z","v":17511,"vw":8.79759},{"c":8.785,"h":8.81,"l":8.78,"n":223,"o":8.805,"t":"2026-10-09T17:00:00Z","v":10975,"vw":8.799276},{"c":8.795,"h":8.795,"l":8.785,"n":208,"o":8.785,"t":"2026-10-09T17:15:00Z","v":8483,"vw":8.791024},{"c":8.785,"h":8.8001,"l":8.77,"n":282,"o":8.8,"t":"2026-10-09T17:30:00Z","v":15387,"vw":8.786527},{"c":8.815,"h":8.825,"l":8.785,"n":279,"o":8.785,"t":"2026-10-09T17:45:00Z","v":14391,"vw":8.807225},{"c":8.865,"h":8.865,"l":8.815,"n":210,"o":8.815,"t":"2026-10-09T18:00:00Z","v":12873,"vw":8.839344},{"c":8.855,"h":8.875,"l":8.855,"n":229,"o":8.865,"t":"2026-10-09T18:15:00Z","v":13505,"vw":8.866983},{"c":8.865,"h":8.865,"l":8.855,"n":217,"o":8.855,"t":"2026-10-09T18:30:00Z","v":10495,"vw":8.859682},{"c":8.865,"h":8.885,"l":8.86,"n":367,"o":8.86,"t":"2026-10-09T18:45:00Z","v":19043,"vw":8.870798},{"c":8.865,"h":8.875,"l":8.855,"n":606,"o":8.87,"t":"2026-10-09T19:00:00Z","v":39629,"vw":8.865011},{"c":8.86,"h":8.875,"l":8.845,"n":325,"o":8.86,"t":"2026-10-09T19:15:00Z","v":17211,"vw":8.858681},{"c":8.875,"h":8.875,"l":8.84,"n":654,"o":8.865,"t":"2026-10-09T19:30:00Z","v":43815,"vw":8.854984},{"c":8.91,"h":8.91,"l":8.86,"n":2822,"o":8.87,"t":"2026-10-09T19:45:00Z","v":254532,"vw":8.88688},{"c":8.91,"h":8.91,"l":8.91,"n":19,"o":8.91,"t":"2026-10-09T20:00:00Z","v":235143,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-12T08:00:00Z","v":398,"vw":8.91},{"c":8.925,"h":8.94,"l":8.89,"n":213,"o":8.9,"t":"2026-10-12T13:30:00Z","v":17017,"vw":8.920788},{"c":8.9,"h":8.925,"l":8.84,"n":369,"o":8.925,"t":"2026-10-12T13:45:00Z","v":19883,"vw":8.878065},{"c":8.915,"h":8.92,"l":8.88,"n":353,"o":8.9,"t":"2026-10-12T14:00:00Z","v":12653,"vw":8.904129},{"c":8.95,"h":8.95,"l":8.895,"n":343,"o":8.91,"t":"2026-10-12T14:15:00Z","v":11388,"vw":8.918279},{"c":8.92,"h":8.94,"l":8.92,"n":478,"o":8.94,"t":"2026-10-12T14:30:00Z","v":17641,"vw":8.931096},{"c":9.085,"h":9.1,"l":8.92,"n":1057,"o":8.92,"t":"2026-10-12T14:45:00Z","v":62700,"vw":9.032783},{"c":9.13,"h":9.16,"l":9.085,"n":658,"o":9.085,"t":"2026-10-12T15:00:00Z","v":38827,"vw":9.123199},{"c":9.165,"h":9.165,"l":9.105,"n":338,"o":9.125,"t":"2026-10-12T15:15:00Z","v":16915,"vw":9.120896},{"c":9.185,"h":9.195,"l":9.155,"n":341,"o":9.16,"t":"2026-10-12T15:30:00Z","v":18099,"vw":9.180786},{"c":9.165,"h":9.185,"l":9.165,"n":213,"o":9.185,"t":"2026-10-12T15:45:00Z","v":8481,"vw":9.174988},{"c":9.1501,"h":9.235,"l":9.1501,"n":577,"o":9.17,"t":"2026-10-12T16:00:00Z","v":46021,"vw":9.200172},{"c":9.14,"h":9.15,"l":9.12,"n":477,"o":9.15,"t":"2026-10-12T16:15:00Z","v":26328,"vw":9.134963},{"c":9.155,"h":9.175,"l":9.14,"n":405,"o":9.14,"t":"2026-10-12T16:30:00Z","v":25843,"vw":9.156814},{"c":9.165,"h":9.17,"l":9.15,"n":382,"o":9.155,"t":"2026-10-12T16:45:00Z","v":27418,"vw":9.163405},{"c":9.195,"h":9.21,"l":9.14,"n":473,"o":9.165,"t":"2026-10-12T17:00:00Z","v":28793,"vw":9.166868},{"c":9.185,"h":9.19,"l":9.175,"n":417,"o":9.19,"t":"2026-10-12T17:15:00Z","v":16376,"vw":9.180916},{"c":9.155,"h":9.185,"l":9.15,"n":464,"o":9.185,"t":"2026-10-12T17:30:00Z","v":19575,"vw":9.16036},{"c":9.145,"h":9.175,"l":9.145,"n":411,"o":9.155,"t":"2026-10-12T17:45:00Z","v":17033,"vw":9.16194},{"c":9.14,"h":9.16,"l":9.14,"n":599,"o":9.145,"t":"2026-10-12T18:00:00Z","v":27009,"vw":9.153134},{"c":9.11,"h":9.14,"l":9.11,"n":456,"o":9.14,"t":"2026-10-12T18:15:00Z","v":16819,"vw":9.123161},{"c":9.15,"h":9.1677,"l":9.115,"n":544,"o":9.115,"t":"2026-10-12T18:30:00Z","v":30610,"vw":9.137319},{"c":9.165,"h":9.165,"l":9.145,"n":522,"o":9.15,"t":"2026-10-12T18:45:00Z","v":29299,"vw":9.15508},{"c":9.16,"h":9.18,"l":9.16,"n":651,"o":9.165,"t":"2026-10-12T19:00:00Z","v":34104,"vw":9.166845},{"c":9.11,"h":9.165,"l":9.11,"n":691,"o":9.165,"t":"2026-10-12T19:15:00Z","v":32359,"vw":9.133673},{"c":9.095,"h":9.115,"l":9.09,"n":1004,"o":9.11,"t":"2026-10-12T19:30:00Z","v":64230,"vw":9.103771},{"c":9.145,"h":9.2,"l":9.08,"n":3853,"o":9.095,"t":"2026-10-12T19:45:00Z","v":410852,"vw":9.148052},{"c":9.14,"h":9.14,"l":9.14,"n":21,"o":9.14,"t":"2026-10-12T20:00:00Z","v":278032,"vw":9.14},{"c":9.09,"h":9.1,"l":9.09,"n":10,"o":9.1,"t":"2026-10-13T11:15:00Z","v":2042,"vw":9.09446},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-13T11:30:00Z","v":220,"vw":9.12},{"c":9.11,"h":9.12,"l":9.11,"n":5,"o":9.12,"t":"2026-10-13T12:30:00Z","v":900,"vw":9.111134},{"c":9.16,"h":9.19,"l":9.079,"n":283,"o":9.15,"t":"2026-10-13T13:30:00Z","v":28548,"vw":9.135344},{"c":9.06,"h":9.18,"l":9.06,"n":258,"o":9.18,"t":"2026-10-13T13:45:00Z","v":8147,"vw":9.128858},{"c":9.06,"h":9.06,"l":9.0207,"n":217,"o":9.06,"t":"2026-10-13T14:00:00Z","v":16868,"vw":9.041959},{"c":9,"h":9.07,"l":9,"n":451,"o":9.05,"t":"2026-10-13T14:15:00Z","v":18275,"vw":9.038501},{"c":9,"h":9.03,"l":8.98,"n":357,"o":9,"t":"2026-10-13T14:30:00Z","v":20546,"vw":9.012235},{"c":9,"h":9.01,"l":8.98,"n":271,"o":9,"t":"2026-10-13T14:45:00Z","v":11768,"vw":8.998231},{"c":8.98,"h":9.01,"l":8.96,"n":407,"o":8.995,"t":"2026-10-13T15:00:00Z","v":18594,"vw":8.988593},{"c":8.99,"h":8.99,"l":8.965,"n":262,"o":8.975,"t":"2026-10-13T15:15:00Z","v":18324,"vw":8.979347},{"c":8.925,"h":8.99,"l":8.92,"n":285,"o":8.99,"t":"2026-10-13T15:30:00Z","v":14168,"vw":8.945484},{"c":8.95,"h":8.955,"l":8.91,"n":463,"o":8.92,"t":"2026-10-13T15:45:00Z","v":26320,"vw":8.932782},{"c":8.99,"h":9,"l":8.95,"n":364,"o":8.95,"t":"2026-10-13T16:00:00Z","v":23321,"vw":8.975914},{"c":8.98,"h":8.99,"l":8.97,"n":188,"o":8.98,"t":"2026-10-13T16:15:00Z","v":8036,"vw":8.978614},{"c":8.99,"h":8.99,"l":8.975,"n":342,"o":8.98,"t":"2026-10-13T16:30:00Z","v":14481,"vw":8.984982},{"c":8.995,"h":8.995,"l":8.975,"n":244,"o":8.99,"t":"2026-10-13T16:45:00Z","v":9456,"vw":8.987599},{"c":9.02,"h":9.05,"l":8.975,"n":474,"o":8.99,"t":"2026-10-13T17:00:00Z","v":26647,"vw":9.016263},{"c":9,"h":9.03,"l":8.995,"n":500,"o":9.03,"t":"2026-10-13T17:15:00Z","v":25042,"vw":9.006892},{"c":8.99,"h":9.005,"l":8.98,"n":319,"o":9,"t":"2026-10-13T17:30:00Z","v":22287,"vw":8.992334},{"c":8.995,"h":8.995,"l":8.975,"n":288,"o":8.98,"t":"2026-10-13T17:45:00Z","v":20215,"vw":8.98446},{"c":9,"h":9.025,"l":8.98,"n":711,"o":8.99,"t":"2026-10-13T18:00:00Z","v":52628,"vw":9.01061},{"c":9,"h":9.005,"l":8.98,"n":296,"o":8.99,"t":"2026-10-13T18:15:00Z","v":13673,"vw":8.996993},{"c":8.99,"h":9,"l":8.98,"n":297,"o":8.995,"t":"2026-10-13T18:30:00Z","v":15891,"vw":8.990609},{"c":9.03,"h":9.04,"l":8.99,"n":502,"o":8.99,"t":"2026-10-13T18:45:00Z","v":34906,"vw":9.022998},{"c":9.035,"h":9.04,"l":9.01,"n":828,"o":9.035,"t":"2026-10-13T19:00:00Z","v":44538,"vw":9.031383},{"c":9.03,"h":9.05,"l":9.02,"n":692,"o":9.035,"t":"2026-10-13T19:15:00Z","v":43887,"vw":9.037446},{"c":9.06,"h":9.08,"l":9.025,"n":1651,"o":9.03,"t":"2026-10-13T19:30:00Z","v":134447,"vw":9.05082},{"c":9.125,"h":9.14,"l":9.06,"n":3515,"o":9.065,"t":"2026-10-13T19:45:00Z","v":320140,"vw":9.114561},{"c":9.12,"h":9.12,"l":9.12,"n":17,"o":9.12,"t":"2026-10-13T20:00:00Z","v":346973,"vw":9.12},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-14T08:00:00Z","v":200,"vw":9.08},{"c":8.85,"h":9.1,"l":8.85,"n":213,"o":9.1,"t":"2026-10-14T13:30:00Z","v":21380,"vw":8.938463},{"c":8.785,"h":8.89,"l":8.78,"n":319,"o":8.83,"t":"2026-10-14T13:45:00Z","v":18304,"vw":8.838499},{"c":8.79,"h":8.83,"l":8.78,"n":580,"o":8.8,"t":"2026-10-14T14:00:00Z","v":39178,"vw":8.805334},{"c":8.75,"h":8.8,"l":8.72,"n":543,"o":8.7949,"t":"2026-10-14T14:15:00Z","v":32732,"vw":8.756448},{"c":8.78,"h":8.78,"l":8.695,"n":881,"o":8.74,"t":"2026-10-14T14:30:00Z","v":48045,"vw":8.740066},{"c":8.83,"h":8.84,"l":8.755,"n":937,"o":8.775,"t":"2026-10-14T14:45:00Z","v":65636,"vw":8.783773},{"c":8.775,"h":8.84,"l":8.76,"n":618,"o":8.835,"t":"2026-10-14T15:00:00Z","v":41018,"vw":8.798553},{"c":8.77,"h":8.7899,"l":8.765,"n":351,"o":8.7899,"t":"2026-10-14T15:15:00Z","v":15139,"vw":8.772294},{"c":8.735,"h":8.785,"l":8.735,"n":329,"o":8.77,"t":"2026-10-14T15:30:00Z","v":14605,"vw":8.755318},{"c":8.73,"h":8.74,"l":8.69,"n":864,"o":8.74,"t":"2026-10-14T15:45:00Z","v":57738,"vw":8.724397},{"c":8.72,"h":8.74,"l":8.69,"n":544,"o":8.72,"t":"2026-10-14T16:00:00Z","v":27027,"vw":8.715901},{"c":8.74,"h":8.76,"l":8.715,"n":741,"o":8.715,"t":"2026-10-14T16:15:00Z","v":47821,"vw":8.741401},{"c":8.775,"h":8.775,"l":8.725,"n":334,"o":8.73,"t":"2026-10-14T16:30:00Z","v":24879,"vw":8.746365},{"c":8.77,"h":8.78,"l":8.7601,"n":287,"o":8.775,"t":"2026-10-14T16:45:00Z","v":16433,"vw":8.77133},{"c":8.75,"h":8.805,"l":8.74,"n":449,"o":8.78,"t":"2026-10-14T17:00:00Z","v":25280,"vw":8.782457},{"c":8.69,"h":8.75,"l":8.69,"n":383,"o":8.74,"t":"2026-10-14T17:15:00Z","v":23806,"vw":8.724667},{"c":8.66,"h":8.7,"l":8.66,"n":364,"o":8.69,"t":"2026-10-14T17:30:00Z","v":22588,"vw":8.6756},{"c":8.615,"h":8.67,"l":8.61,"n":416,"o":8.65,"t":"2026-10-14T17:45:00Z","v":26062,"vw":8.648967},{"c":8.625,"h":8.625,"l":8.59,"n":440,"o":8.615,"t":"2026-10-14T18:00:00Z","v":38848,"vw":8.611131},{"c":8.64,"h":8.65,"l":8.62,"n":538,"o":8.625,"t":"2026-10-14T18:15:00Z","v":35604,"vw":8.635284},{"c":8.585,"h":8.65,"l":8.58,"n":418,"o":8.635,"t":"2026-10-14T18:30:00Z","v":28596,"vw":8.611311},{"c":8.58,"h":8.6,"l":8.56,"n":494,"o":8.58,"t":"2026-10-14T18:45:00Z","v":31495,"vw":8.575802},{"c":8.58,"h":8.605,"l":8.56,"n":836,"o":8.58,"t":"2026-10-14T19:00:00Z","v":59416,"vw":8.580891},{"c":8.59,"h":8.6,"l":8.565,"n":1013,"o":8.575,"t":"2026-10-14T19:15:00Z","v":66256,"vw":8.587966},{"c":8.61,"h":8.645,"l":8.595,"n":1101,"o":8.595,"t":"2026-10-14T19:30:00Z","v":79867,"vw":8.622723},{"c":8.68,"h":8.685,"l":8.595,"n":2336,"o":8.615,"t":"2026-10-14T19:45:00Z","v":186452,"vw":8.645919},{"c":8.68,"h":8.68,"l":8.68,"n":15,"o":8.68,"t":"2026-10-14T20:00:00Z","v":219165,"vw":8.68},{"c":8.6,"h":8.705,"l":8.6,"n":503,"o":8.68,"t":"2026-10-15T13:30:00Z","v":54146,"vw":8.634502},{"c":8.54,"h":8.58,"l":8.5,"n":563,"o":8.58,"t":"2026-10-15T13:45:00Z","v":89889,"vw":8.514409},{"c":8.6,"h":8.62,"l":8.55,"n":1056,"o":8.55,"t":"2026-10-15T14:00:00Z","v":81591,"vw":8.583607},{"c":8.55,"h":8.61,"l":8.55,"n":382,"o":8.6,"t":"2026-10-15T14:15:00Z","v":18639,"vw":8.576047},{"c":8.63,"h":8.645,"l":8.55,"n":483,"o":8.55,"t":"2026-10-15T14:30:00Z","v":25587,"vw":8.59897},{"c":8.645,"h":8.645,"l":8.615,"n":270,"o":8.62,"t":"2026-10-15T14:45:00Z","v":15401,"vw":8.625847},{"c":8.655,"h":8.665,"l":8.625,"n":426,"o":8.645,"t":"2026-10-15T15:00:00Z","v":23267,"vw":8.641401},{"c":8.65,"h":8.675,"l":8.615,"n":650,"o":8.655,"t":"2026-10-15T15:15:00Z","v":36007,"vw":8.645334},{"c":8.6,"h":8.65,"l":8.595,"n":303,"o":8.65,"t":"2026-10-15T15:30:00Z","v":13319,"vw":8.613407},{"c":8.615,"h":8.63,"l":8.59,"n":336,"o":8.5901,"t":"2026-10-15T15:45:00Z","v":22090,"vw":8.6082},{"c":8.605,"h":8.618,"l":8.55,"n":705,"o":8.618,"t":"2026-10-15T16:00:00Z","v":55700,"vw":8.579374},{"c":8.595,"h":8.62,"l":8.59,"n":316,"o":8.615,"t":"2026-10-15T16:15:00Z","v":9419,"vw":8.610991},{"c":8.595,"h":8.615,"l":8.595,"n":384,"o":8.595,"t":"2026-10-15T16:30:00Z","v":14489,"vw":8.604335},{"c":8.54,"h":8.61,"l":8.53,"n":467,"o":8.6,"t":"2026-10-15T16:45:00Z","v":25851,"vw":8.55957},{"c":8.565,"h":8.58,"l":8.54,"n":525,"o":8.545,"t":"2026-10-15T17:00:00Z","v":33402,"vw":8.564223},{"c":8.585,"h":8.585,"l":8.565,"n":500,"o":8.565,"t":"2026-10-15T17:15:00Z","v":33100,"vw":8.575184},{"c":8.6,"h":8.605,"l":8.585,"n":406,"o":8.585,"t":"2026-10-15T17:30:00Z","v":16095,"vw":8.599627},{"c":8.625,"h":8.665,"l":8.6,"n":417,"o":8.6,"t":"2026-10-15T17:45:00Z","v":25524,"vw":8.639624},{"c":8.62,"h":8.635,"l":8.61,"n":343,"o":8.625,"t":"2026-10-15T18:00:00Z","v":15141,"vw":8.627263},{"c":8.635,"h":8.635,"l":8.62,"n":345,"o":8.62,"t":"2026-10-15T18:15:00Z","v":11956,"vw":8.628086},{"c":8.65,"h":8.66,"l":8.63,"n":409,"o":8.64,"t":"2026-10-15T18:30:00Z","v":18850,"vw":8.643884},{"c":8.675,"h":8.68,"l":8.655,"n":572,"o":8.655,"t":"2026-10-15T18:45:00Z","v":32338,"vw":8.667551},{"c":8.725,"h":8.725,"l":8.675,"n":688,"o":8.675,"t":"2026-10-15T19:00:00Z","v":31261,"vw":8.697968},{"c":8.725,"h":8.75,"l":8.725,"n":589,"o":8.725,"t":"2026-10-15T19:15:00Z","v":28438,"vw":8.734121},{"c":8.715,"h":8.729,"l":8.705,"n":917,"o":8.72,"t":"2026-10-15T19:30:00Z","v":49581,"vw":8.714778},{"c":8.68,"h":8.73,"l":8.67,"n":2273,"o":8.715,"t":"2026-10-15T19:45:00Z","v":188258,"vw":8.703921},{"c":8.67,"h":8.67,"l":8.67,"n":19,"o":8.67,"t":"2026-10-15T20:00:00Z","v":233499,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T13:15:00Z","v":2000,"vw":8.65},{"c":8.72,"h":8.72,"l":8.65,"n":136,"o":8.65,"t":"2026-10-16T13:30:00Z","v":34103,"vw":8.656055},{"c":8.75,"h":8.785,"l":8.72,"n":174,"o":8.745,"t":"2026-10-16T13:45:00Z","v":12872,"vw":8.757495},{"c":8.715,"h":8.79,"l":8.7,"n":413,"o":8.7425,"t":"2026-10-16T14:00:00Z","v":26799,"vw":8.743292},{"c":8.745,"h":8.75,"l":8.71,"n":219,"o":8.71,"t":"2026-10-16T14:15:00Z","v":9853,"vw":8.725541},{"c":8.765,"h":8.785,"l":8.74,"n":518,"o":8.74,"t":"2026-10-16T14:30:00Z","v":32002,"vw":8.765987},{"c":8.76,"h":8.785,"l":8.755,"n":329,"o":8.77,"t":"2026-10-16T14:45:00Z","v":15537,"vw":8.771079},{"c":8.78,"h":8.79,"l":8.75,"n":359,"o":8.76,"t":"2026-10-16T15:00:00Z","v":25068,"vw":8.771611},{"c":8.75,"h":8.775,"l":8.71,"n":417,"o":8.77,"t":"2026-10-16T15:15:00Z","v":31692,"vw":8.74198},{"c":8.725,"h":8.7699,"l":8.721,"n":243,"o":8.7412,"t":"2026-10-16T15:30:00Z","v":15627,"vw":8.748645},{"c":8.675,"h":8.74,"l":8.675,"n":359,"o":8.73,"t":"2026-10-16T15:45:00Z","v":23550,"vw":8.694952},{"c":8.67,"h":8.675,"l":8.655,"n":323,"o":8.67,"t":"2026-10-16T16:00:00Z","v":18972,"vw":8.662277},{"c":8.685,"h":8.71,"l":8.68,"n":278,"o":8.68,"t":"2026-10-16T16:15:00Z","v":18225,"vw":8.693371},{"c":8.7,"h":8.71,"l":8.65,"n":551,"o":8.685,"t":"2026-10-16T16:30:00Z","v":33526,"vw":8.677996},{"c":8.68,"h":8.705,"l":8.675,"n":447,"o":8.695,"t":"2026-10-16T16:45:00Z","v":27427,"vw":8.690651},{"c":8.655,"h":8.67,"l":8.605,"n":472,"o":8.67,"t":"2026-10-16T17:00:00Z","v":35301,"vw":8.627628},{"c":8.665,"h":8.675,"l":8.63,"n":523,"o":8.65,"t":"2026-10-16T17:15:00Z","v":40030,"vw":8.652612},{"c":8.715,"h":8.72,"l":8.655,"n":544,"o":8.665,"t":"2026-10-16T17:30:00Z","v":33648,"vw":8.682006},{"c":8.56,"h":8.71,"l":8.56,"n":693,"o":8.71,"t":"2026-10-16T17:45:00Z","v":46247,"vw":8.618985},{"c":8.565,"h":8.58,"l":8.555,"n":451,"o":8.56,"t":"2026-10-16T18:00:00Z","v":28530,"vw":8.567554},{"c":8.6,"h":8.625,"l":8.545,"n":1154,"o":8.565,"t":"2026-10-16T18:15:00Z","v":95078,"vw":8.584772},{"c":8.555,"h":8.62,"l":8.545,"n":624,"o":8.6,"t":"2026-10-16T18:30:00Z","v":64229,"vw":8.573221},{"c":8.53,"h":8.56,"l":8.52,"n":742,"o":8.56,"t":"2026-10-16T18:45:00Z","v":52785,"vw":8.543575},{"c":8.58,"h":8.58,"l":8.5,"n":937,"o":8.535,"t":"2026-10-16T19:00:00Z","v":100372,"vw":8.513578},{"c":8.62,"h":8.63,"l":8.585,"n":495,"o":8.59,"t":"2026-10-16T19:15:00Z","v":26706,"vw":8.604671},{"c":8.64,"h":8.645,"l":8.595,"n":986,"o":8.62,"t":"2026-10-16T19:30:00Z","v":69262,"vw":8.625628},{"c":8.65,"h":8.71,"l":8.635,"n":2458,"o":8.64,"t":"2026-10-16T19:45:00Z","v":225004,"vw":8.658427},{"c":8.65,"h":8.65,"l":8.65,"n":14,"o":8.65,"t":"2026-10-16T20:00:00Z","v":545460,"vw":8.65},{"c":8.68,"h":8.68,"l":8.55,"n":4,"o":8.55,"t":"2026-10-19T08:00:00Z","v":500,"vw":8.580733},{"c":8.7,"h":8.7,"l":8.69,"n":10,"o":8.7,"t":"2026-10-19T11:45:00Z","v":900,"vw":8.697102},{"c":8.67,"h":8.67,"l":8.67,"n":16,"o":8.67,"t":"2026-10-19T13:15:00Z","v":393,"vw":8.67},{"c":8.775,"h":8.81,"l":8.69,"n":210,"o":8.76,"t":"2026-10-19T13:30:00Z","v":37150,"vw":8.75793},{"c":8.785,"h":8.795,"l":8.735,"n":497,"o":8.76,"t":"2026-10-19T13:45:00Z","v":26667,"vw":8.769471},{"c":8.87,"h":8.87,"l":8.8,"n":415,"o":8.8,"t":"2026-10-19T14:00:00Z","v":21599,"vw":8.832044},{"c":8.875,"h":8.91,"l":8.855,"n":366,"o":8.88,"t":"2026-10-19T14:15:00Z","v":25729,"vw":8.87985},{"c":8.825,"h":8.875,"l":8.8,"n":361,"o":8.875,"t":"2026-10-19T14:30:00Z","v":25113,"vw":8.824281},{"c":8.87,"h":8.875,"l":8.83,"n":284,"o":8.83,"t":"2026-10-19T14:45:00Z","v":13302,"vw":8.853981},{"c":8.925,"h":8.93,"l":8.865,"n":285,"o":8.875,"t":"2026-10-19T15:00:00Z","v":17300,"vw":8.891233},{"c":8.97,"h":8.975,"l":8.915,"n":338,"o":8.93,"t":"2026-10-19T15:15:00Z","v":22408,"vw":8.943128},{"c":8.98,"h":8.985,"l":8.94,"n":313,"o":8.965,"t":"2026-10-19T15:30:00Z","v":15008,"vw":8.963186},{"c":8.97,"h":8.99,"l":8.96,"n":281,"o":8.99,"t":"2026-10-19T15:45:00Z","v":16556,"vw":8.971001},{"c":8.965,"h":8.98,"l":8.95,"n":376,"o":8.96,"t":"2026-10-19T16:00:00Z","v":22619,"vw":8.96256},{"c":8.975,"h":8.975,"l":8.955,"n":223,"o":8.965,"t":"2026-10-19T16:15:00Z","v":12054,"vw":8.966741},{"c":8.945,"h":8.97,"l":8.94,"n":280,"o":8.97,"t":"2026-10-19T16:30:00Z","v":15432,"vw":8.953626},{"c":8.915,"h":8.945,"l":8.915,"n":308,"o":8.945,"t":"2026-10-19T16:45:00Z","v":15466,"vw":8.929956},{"c":8.905,"h":8.91,"l":8.895,"n":204,"o":8.91,"t":"2026-10-19T17:00:00Z","v":11411,"vw":8.904033},{"c":8.89,"h":8.92,"l":8.89,"n":401,"o":8.905,"t":"2026-10-19T17:15:00Z","v":23211,"vw":8.907946},{"c":8.88,"h":8.905,"l":8.88,"n":239,"o":8.89,"t":"2026-10-19T17:30:00Z","v":15181,"vw":8.891777},{"c":8.905,"h":8.905,"l":8.865,"n":415,"o":8.875,"t":"2026-10-19T17:45:00Z","v":18897,"vw":8.879448},{"c":8.89,"h":8.905,"l":8.88,"n":277,"o":8.905,"t":"2026-10-19T18:00:00Z","v":17161,"vw":8.888459},{"c":8.875,"h":8.895,"l":8.865,"n":338,"o":8.885,"t":"2026-10-19T18:15:00Z","v":18372,"vw":8.880206},{"c":8.845,"h":8.875,"l":8.82,"n":382,"o":8.875,"t":"2026-10-19T18:30:00Z","v":25463,"vw":8.843657},{"c":8.855,"h":8.86,"l":8.84,"n":231,"o":8.845,"t":"2026-10-19T18:45:00Z","v":12887,"vw":8.851119},{"c":8.835,"h":8.86,"l":8.825,"n":429,"o":8.86,"t":"2026-10-19T19:00:00Z","v":37442,"vw":8.840922},{"c":8.825,"h":8.84,"l":8.82,"n":386,"o":8.835,"t":"2026-10-19T19:15:00Z","v":22678,"vw":8.830147},{"c":8.82,"h":8.845,"l":8.81,"n":740,"o":8.825,"t":"2026-10-19T19:30:00Z","v":68102,"vw":8.833036},{"c":8.76,"h":8.825,"l":8.75,"n":2140,"o":8.825,"t":"2026-10-19T19:45:00Z","v":184467,"vw":8.78081},{"c":8.76,"h":8.76,"l":8.76,"n":28,"o":8.76,"t":"2026-10-19T20:00:00Z","v":256042,"vw":8.76},{"c":8.82,"h":8.84,"l":8.77,"n":345,"o":8.83,"t":"2026-10-20T13:30:00Z","v":24777,"vw":8.821515},{"c":8.84,"h":8.84,"l":8.795,"n":249,"o":8.795,"t":"2026-10-20T13:45:00Z","v":16119,"vw":8.825712},{"c":8.82,"h":8.87,"l":8.81,"n":261,"o":8.86,"t":"2026-10-20T14:00:00Z","v":11751,"vw":8.831159},{"c":8.925,"h":8.925,"l":8.82,"n":283,"o":8.825,"t":"2026-10-20T14:15:00Z","v":11588,"vw":8.855381},{"c":8.92,"h":8.95,"l":8.9,"n":312,"o":8.935,"t":"2026-10-20T14:30:00Z","v":10815,"vw":8.920719},{"c":8.94,"h":8.95,"l":8.92,"n":370,"o":8.93,"t":"2026-10-20T14:45:00Z","v":14616,"vw":8.934726},{"c":8.915,"h":8.96,"l":8.895,"n":528,"o":8.95,"t":"2026-10-20T15:00:00Z","v":21432,"vw":8.939419},{"c":8.91,"h":8.92,"l":8.895,"n":545,"o":8.91,"t":"2026-10-20T15:15:00Z","v":41919,"vw":8.91149},{"c":8.91,"h":8.91,"l":8.885,"n":322,"o":8.9,"t":"2026-10-20T15:30:00Z","v":19659,"vw":8.89827},{"c":8.9,"h":8.9118,"l":8.895,"n":267,"o":8.91,"t":"2026-10-20T15:45:00Z","v":13374,"vw":8.901301},{"c":8.885,"h":8.905,"l":8.88,"n":288,"o":8.905,"t":"2026-10-20T16:00:00Z","v":13120,"vw":8.894586},{"c":8.885,"h":8.89,"l":8.875,"n":357,"o":8.885,"t":"2026-10-20T16:15:00Z","v":16714,"vw":8.881113},{"c":8.885,"h":8.89,"l":8.875,"n":287,"o":8.885,"t":"2026-10-20T16:30:00Z","v":15439,"vw":8.885325},{"c":8.855,"h":8.89,"l":8.855,"n":312,"o":8.885,"t":"2026-10-20T16:45:00Z","v":15011,"vw":8.875446},{"c":8.875,"h":8.88,"l":8.86,"n":231,"o":8.86,"t":"2026-10-20T17:00:00Z","v":8251,"vw":8.871525},{"c":8.955,"h":8.96,"l":8.875,"n":671,"o":8.88,"t":"2026-10-20T17:15:00Z","v":64260,"vw":8.918921},{"c":8.955,"h":8.96,"l":8.95,"n":197,"o":8.955,"t":"2026-10-20T17:30:00Z","v":6725,"vw":8.954722},{"c":8.94,"h":8.96,"l":8.935,"n":367,"o":8.955,"t":"2026-10-20T17:45:00Z","v":14404,"vw":8.948186},{"c":8.905,"h":8.95,"l":8.895,"n":495,"o":8.95,"t":"2026-10-20T18:00:00Z","v":32376,"vw":8.92479},{"c":8.895,"h":8.905,"l":8.895,"n":209,"o":8.905,"t":"2026-10-20T18:15:00Z","v":8119,"vw":8.899393},{"c":8.915,"h":8.915,"l":8.895,"n":398,"o":8.895,"t":"2026-10-20T18:30:00Z","v":19133,"vw":8.902564},{"c":8.915,"h":8.92,"l":8.91,"n":281,"o":8.915,"t":"2026-10-20T18:45:00Z","v":11640,"vw":8.913742},{"c":8.94,"h":8.94,"l":8.91,"n":376,"o":8.915,"t":"2026-10-20T19:00:00Z","v":12854,"vw":8.923655},{"c":8.925,"h":8.9488,"l":8.921,"n":533,"o":8.935,"t":"2026-10-20T19:15:00Z","v":29292,"vw":8.935659},{"c":8.95,"h":8.95,"l":8.925,"n":568,"o":8.925,"t":"2026-10-20T19:30:00Z","v":30803,"vw":8.937157},{"c":8.965,"h":8.99,"l":8.941,"n":1813,"o":8.95,"t":"2026-10-20T19:45:00Z","v":129059,"vw":8.969253},{"c":8.96,"h":8.96,"l":8.96,"n":19,"o":8.96,"t":"2026-10-20T20:00:00Z","v":264011,"vw":8.96},{"c":9.07,"h":9.105,"l":9,"n":380,"o":9.05,"t":"2026-10-21T13:30:00Z","v":31591,"vw":9.053317},{"c":9.11,"h":9.14,"l":9.08,"n":390,"o":9.09,"t":"2026-10-21T13:45:00Z","v":22725,"vw":9.109628},{"c":9.135,"h":9.135,"l":9.085,"n":280,"o":9.1023,"t":"2026-10-21T14:00:00Z","v":13066,"vw":9.097968},{"c":9.15,"h":9.165,"l":9.12,"n":464,"o":9.14,"t":"2026-10-21T14:15:00Z","v":25159,"vw":9.146209},{"c":9.13,"h":9.17,"l":9.115,"n":288,"o":9.14,"t":"2026-10-21T14:30:00Z","v":15114,"vw":9.140334},{"c":9.15,"h":9.17,"l":9.135,"n":249,"o":9.135,"t":"2026-10-21T14:45:00Z","v":12686,"vw":9.156385},{"c":9.125,"h":9.155,"l":9.125,"n":198,"o":9.155,"t":"2026-10-21T15:00:00Z","v":12629,"vw":9.142814},{"c":9.14,"h":9.155,"l":9.13,"n":314,"o":9.13,"t":"2026-10-21T15:15:00Z","v":18260,"vw":9.140461},{"c":9.155,"h":9.155,"l":9.1311,"n":132,"o":9.14,"t":"2026-10-21T15:30:00Z","v":6366,"vw":9.145607},{"c":9.185,"h":9.195,"l":9.155,"n":386,"o":9.155,"t":"2026-10-21T15:45:00Z","v":25905,"vw":9.183225},{"c":9.16,"h":9.185,"l":9.15,"n":404,"o":9.185,"t":"2026-10-21T16:00:00Z","v":26704,"vw":9.16786},{"c":9.14,"h":9.16,"l":9.1388,"n":238,"o":9.15,"t":"2026-10-21T16:15:00Z","v":9529,"vw":9.145616},{"c":9.15,"h":9.195,"l":9.125,"n":471,"o":9.14,"t":"2026-10-21T16:30:00Z","v":42383,"vw":9.148988},{"c":9.135,"h":9.15,"l":9.135,"n":196,"o":9.15,"t":"2026-10-21T16:45:00Z","v":7385,"vw":9.138703},{"c":9.135,"h":9.14,"l":9.13,"n":227,"o":9.135,"t":"2026-10-21T17:00:00Z","v":12409,"vw":9.135133},{"c":9.125,"h":9.14,"l":9.115,"n":345,"o":9.135,"t":"2026-10-21T17:15:00Z","v":17424,"vw":9.125643},{"c":9.125,"h":9.135,"l":9.125,"n":288,"o":9.125,"t":"2026-10-21T17:30:00Z","v":17752,"vw":9.129333},{"c":9.145,"h":9.15,"l":9.125,"n":238,"o":9.125,"t":"2026-10-21T17:45:00Z","v":8862,"vw":9.138365},{"c":9.18,"h":9.185,"l":9.15,"n":319,"o":9.15,"t":"2026-10-21T18:00:00Z","v":20914,"vw":9.165792},{"c":9.19,"h":9.19,"l":9.175,"n":294,"o":9.18,"t":"2026-10-21T18:15:00Z","v":17624,"vw":9.18345},{"c":9.215,"h":9.225,"l":9.185,"n":411,"o":9.185,"t":"2026-10-21T18:30:00Z","v":29704,"vw":9.206259},{"c":9.165,"h":9.22,"l":9.165,"n":521,"o":9.215,"t":"2026-10-21T18:45:00Z","v":29711,"vw":9.192701},{"c":9.165,"h":9.165,"l":9.13,"n":566,"o":9.165,"t":"2026-10-21T19:00:00Z","v":33712,"vw":9.152418},{"c":9.205,"h":9.21,"l":9.165,"n":425,"o":9.17,"t":"2026-10-21T19:15:00Z","v":25844,"vw":9.196987},{"c":9.215,"h":9.24,"l":9.21,"n":696,"o":9.21,"t":"2026-10-21T19:30:00Z","v":35928,"vw":9.221594},{"c":9.2,"h":9.24,"l":9.16,"n":2344,"o":9.215,"t":"2026-10-21T19:45:00Z","v":190371,"vw":9.190999},{"c":9.19,"h":9.19,"l":9.19,"n":19,"o":9.19,"t":"2026-10-21T20:00:00Z","v":219872,"vw":9.19},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-22T12:30:00Z","v":100,"vw":9.13},{"c":9.1,"h":9.1,"l":9.1,"n":13,"o":9.1,"t":"2026-10-22T13:00:00Z","v":1006,"vw":9.1},{"c":9.25,"h":9.25,"l":9.25,"n":9,"o":9.25,"t":"2026-10-22T13:15:00Z","v":186,"vw":9.25},{"c":9.32,"h":9.395,"l":9.21,"n":274,"o":9.3,"t":"2026-10-22T13:30:00Z","v":57009,"vw":9.278275},{"c":9.37,"h":9.37,"l":9.26,"n":440,"o":9.31,"t":"2026-10-22T13:45:00Z","v":26105,"vw":9.317373},{"c":9.37,"h":9.41,"l":9.335,"n":447,"o":9.385,"t":"2026-10-22T14:00:00Z","v":19839,"vw":9.373389},{"c":9.35,"h":9.405,"l":9.35,"n":327,"o":9.36,"t":"2026-10-22T14:15:00Z","v":16486,"vw":9.377536},{"c":9.305,"h":9.3855,"l":9.28,"n":706,"o":9.36,"t":"2026-10-22T14:30:00Z","v":42543,"vw":9.317825},{"c":9.29,"h":9.31,"l":9.2207,"n":618,"o":9.31,"t":"2026-10-22T14:45:00Z","v":35461,"vw":9.265778},{"c":9.25,"h":9.28,"l":9.215,"n":382,"o":9.28,"t":"2026-10-22T15:00:00Z","v":19755,"vw":9.251318},{"c":9.33,"h":9.35,"l":9.25,"n":348,"o":9.25,"t":"2026-10-22T15:15:00Z","v":19364,"vw":9.31412},{"c":9.48,"h":9.49,"l":9.34,"n":1221,"o":9.34,"t":"2026-10-22T15:30:00Z","v":166246,"vw":9.435812},{"c":9.615,"h":9.665,"l":9.49,"n":1003,"o":9.49,"t":"2026-10-22T15:45:00Z","v":77117,"vw":9.602419},{"c":9.6,"h":9.66,"l":9.595,"n":541,"o":9.62,"t":"2026-10-22T16:00:00Z","v":26219,"vw":9.624712},{"c":9.55,"h":9.6,"l":9.53,"n":387,"o":9.6,"t":"2026-10-22T16:15:00Z","v":30633,"vw":9.559391},{"c":9.535,"h":9.57,"l":9.53,"n":408,"o":9.55,"t":"2026-10-22T16:30:00Z","v":17795,"vw":9.544911},{"c":9.55,"h":9.555,"l":9.5,"n":466,"o":9.53,"t":"2026-10-22T16:45:00Z","v":25818,"vw":9.517934},{"c":9.535,"h":9.55,"l":9.5156,"n":406,"o":9.55,"t":"2026-10-22T17:00:00Z","v":26353,"vw":9.533603},{"c":9.46,"h":9.54,"l":9.445,"n":481,"o":9.535,"t":"2026-10-22T17:15:00Z","v":28507,"vw":9.485028},{"c":9.525,"h":9.53,"l":9.46,"n":403,"o":9.46,"t":"2026-10-22T17:30:00Z","v":53321,"vw":9.480022},{"c":9.525,"h":9.535,"l":9.515,"n":438,"o":9.53,"t":"2026-10-22T17:45:00Z","v":26287,"vw":9.524733},{"c":9.475,"h":9.52,"l":9.455,"n":549,"o":9.52,"t":"2026-10-22T18:00:00Z","v":23338,"vw":9.474359},{"c":9.475,"h":9.525,"l":9.47,"n":369,"o":9.475,"t":"2026-10-22T18:15:00Z","v":18882,"vw":9.498453},{"c":9.475,"h":9.485,"l":9.46,"n":359,"o":9.475,"t":"2026-10-22T18:30:00Z","v":13643,"vw":9.472479},{"c":9.475,"h":9.485,"l":9.47,"n":385,"o":9.475,"t":"2026-10-22T18:45:00Z","v":16229,"vw":9.476834},{"c":9.505,"h":9.505,"l":9.44,"n":567,"o":9.47,"t":"2026-10-22T19:00:00Z","v":34244,"vw":9.464989},{"c":9.575,"h":9.585,"l":9.505,"n":562,"o":9.505,"t":"2026-10-22T19:15:00Z","v":39963,"vw":9.535919},{"c":9.555,"h":9.605,"l":9.555,"n":1070,"o":9.575,"t":"2026-10-22T19:30:00Z","v":68792,"vw":9.58414},{"c":9.555,"h":9.625,"l":9.5312,"n":3012,"o":9.55,"t":"2026-10-22T19:45:00Z","v":301206,"vw":9.578994},{"c":9.55,"h":9.56,"l":9.55,"n":28,"o":9.56,"t":"2026-10-22T20:00:00Z","v":211501,"vw":9.550046}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.37509028296244207,"strike":14.995485851877897,"iv":1.5080836063785938,"gamma":0.06913766160848608,"theta":-0.01980335421918406,"vega":0.007523325697066546,"rho":0.0012011262346383936,"breakevenPct":60.94844120251662},{"delta":0.25,"premium":0.3964385130986724,"strike":13.928074345066381,"iv":1.3152024939045353,"gamma":0.10594585357248479,"theta":-0.018029133232178918,"vega":0.00818073473615489,"rho":0.0015553485166908765,"breakevenPct":49.9948990383775},{"delta":0.3,"premium":0.4177867432349027,"strike":12.860662838254864,"iv":1.1223213814304769,"gamma":0.14275404553648346,"theta":-0.016254912245173777,"vega":0.008838143775243236,"rho":0.0019095707987433596,"breakevenPct":39.041356874238375},{"delta":0.35,"premium":0.43913497337113305,"strike":11.793251331443347,"iv":0.9294402689564184,"gamma":0.17956223750048217,"theta":-0.014480691258168636,"vega":0.00949555281433158,"rho":0.0022637930807958423,"breakevenPct":28.08781471009926},{"delta":0.4,"premium":0.46048320350736344,"strike":10.72583982463183,"iv":0.7365591564823597,"gamma":0.2163704294644809,"theta":-0.012706470271163495,"vega":0.010152961853419925,"rho":0.002618015362848326,"breakevenPct":17.13427254596013},{"delta":0.45,"premium":0.6713122756211318,"strike":9.779424409414458,"iv":0.675747648242732,"gamma":0.23449176638370514,"theta":-0.011384513850860126,"vega":0.01032969524998078,"rho":0.002825942245152434,"breakevenPct":9.431797749063763},{"delta":0.5,"premium":1.2847881369371679,"strike":9.090125688834643,"iv":0.895584049001269,"gamma":0.21290353633278372,"theta":-0.011023619634798022,"vega":0.009484992906170718,"rho":0.002722991402991246,"breakevenPct":8.637841107558216},{"delta":0.55,"premium":1.8982639982532046,"strike":8.400826968254826,"iv":1.1154204497598064,"gamma":0.1913153062818623,"theta":-0.010662725418735915,"vega":0.008640290562360656,"rho":0.002620040560830058,"breakevenPct":7.843884466052669},{"delta":0.6,"premium":2.5117398595692397,"strike":7.7115282476750115,"iv":1.335256850518343,"gamma":0.1697270762309409,"theta":-0.010301831202673811,"vega":0.007795588218550595,"rho":0.0025170897186688698,"breakevenPct":7.049927824547124},{"delta":0.65,"premium":3.1252157208852767,"strike":7.022229527095195,"iv":1.5550932512768805,"gamma":0.14813884618001946,"theta":-0.009940936986611706,"vega":0.006950885874740532,"rho":0.0024141388765076817,"breakevenPct":6.255971183041577},{"delta":0.7,"premium":3.7386915822013123,"strike":6.33293080651538,"iv":1.7749296520354174,"gamma":0.12655061612909807,"theta":-0.009580042770549602,"vega":0.006106183530930472,"rho":0.0023111880343464936,"breakevenPct":5.462014541536032},{"delta":0.75,"premium":4.352167443517349,"strike":5.643632085935564,"iv":1.9947660527939548,"gamma":0.10496238607817665,"theta":-0.009219148554487496,"vega":0.005261481187120409,"rho":0.002208237192185305,"breakevenPct":4.668057900030485},{"delta":0.8,"premium":4.965643304833385,"strike":4.9543333653557475,"iv":2.2146024535524917,"gamma":0.0833741560272552,"theta":-0.008858254338425391,"vega":0.004416778843310347,"rho":0.002105286350024117,"breakevenPct":3.874101258524939},{"delta":0.85,"premium":5.579119166149421,"strike":4.265034644775932,"iv":2.4344388543110287,"gamma":0.06178592597633381,"theta":-0.008497360122363287,"vega":0.0035720764995002853,"rho":0.002002335507862929,"breakevenPct":3.0801446170193927},{"delta":0.9,"premium":6.192595027465457,"strike":3.575735924196116,"iv":2.654275255069566,"gamma":0.04019769592541236,"theta":-0.00813646590630118,"vega":0.0027273741556902223,"rho":0.001899384665701741,"breakevenPct":2.2861879755138466}],"put":[{"delta":0.1,"premium":0.375,"strike":5.1690311756614244,"iv":2.2632974216907202,"gamma":0.03047637612364122,"theta":-0.017835538083014676,"vega":0.004684064787794863,"rho":-0.0010640068438934828,"breakevenPct":49.80072067370237},{"delta":0.15,"premium":0.375,"strike":6.567479147714939,"iv":1.6154154526570519,"gamma":0.06225528927788185,"theta":-0.01573704895408542,"vega":0.006154433062804117,"rho":-0.0014515973931099138,"breakevenPct":35.15728641136191},{"delta":0.2,"premium":0.39933811879230774,"strike":7.610627812692308,"iv":1.1591154181350005,"gamma":0.08997127381195642,"theta":-0.014185599665183915,"vega":0.007288246244528939,"rho":-0.0018570976235661595,"breakevenPct":24.48911315287959},{"delta":0.25,"premium":0.47238729628086973,"strike":7.942669528549408,"iv":1.086253353358041,"gamma":0.10955558817938882,"theta":-0.013729012718938234,"vega":0.007748467722498791,"rho":-0.0022984428402988105,"breakevenPct":21.777149400329453},{"delta":0.3,"premium":0.5454364737694318,"strike":8.274711244406507,"iv":1.0133912885810814,"gamma":0.12913990254682123,"theta":-0.013272425772692555,"vega":0.008208689200468643,"rho":-0.0027397880570314615,"breakevenPct":19.065185647779316},{"delta":0.35,"premium":0.6184856512579938,"strike":8.606752960263607,"iv":0.9405292238041221,"gamma":0.14872421691425364,"theta":-0.012815838826446874,"vega":0.008668910678438497,"rho":-0.003181133273764112,"breakevenPct":16.353221895229183},{"delta":0.4,"premium":0.6915348287465559,"strike":8.938794676120708,"iv":0.8676671590271625,"gamma":0.16830853128168605,"theta":-0.012359251880201193,"vega":0.00912913215640835,"rho":-0.003622478490496764,"breakevenPct":13.641258142679042},{"delta":0.45,"premium":0.7645840062351179,"strike":9.27083639197781,"iv":0.794805094250203,"gamma":0.18789284564911846,"theta":-0.011902664933955514,"vega":0.009589353634378205,"rho":-0.004063823707229415,"breakevenPct":10.929294390128907},{"delta":0.5,"premium":0.8376331837236799,"strike":9.602878107834908,"iv":0.7219430294732435,"gamma":0.20747716001655087,"theta":-0.011446077987709833,"vega":0.010049575112348056,"rho":-0.004505168923962065,"breakevenPct":8.217330637578772},{"delta":0.55,"premium":0.910682361212242,"strike":9.93491982369201,"iv":0.649080964696284,"gamma":0.22706147438398327,"theta":-0.010989491041464152,"vega":0.01050979659031791,"rho":-0.004946514140694717,"breakevenPct":5.505366885028636},{"delta":0.6,"premium":1.2658092485549135,"strike":10.38728323699422,"iv":0.6769983815028902,"gamma":0.21181468208092485,"theta":-0.010745086705202312,"vega":0.010057803468208093,"rho":-0.00560459844053761,"breakevenPct":4.487183367127695},{"delta":0.65,"premium":1.689701348747592,"strike":10.86897880539499,"iv":0.7294839306358382,"gamma":0.18807672447013485,"theta":-0.010552408477842005,"vega":0.009383429672447013,"rho":-0.006315519631287978,"breakevenPct":3.881911448718348},{"delta":0.7,"premium":2.1135934489402697,"strike":11.35067437379576,"iv":0.7819694797687862,"gamma":0.1643387668593449,"theta":-0.010359730250481695,"vega":0.008709055876685936,"rho":-0.007026440822038344,"breakevenPct":3.276639530309002},{"delta":0.75,"premium":2.537485549132948,"strike":11.832369942196532,"iv":0.8344550289017341,"gamma":0.14060080924855492,"theta":-0.010167052023121388,"vega":0.008034682080924855,"rho":-0.00773736201278871,"breakevenPct":2.671367611899655},{"delta":0.8,"premium":2.9613776493256267,"strike":12.314065510597302,"iv":0.8869405780346822,"gamma":0.11686285163776493,"theta":-0.00997437379576108,"vega":0.007360308285163777,"rho":-0.008448283203539077,"breakevenPct":2.0660956934903076},{"delta":0.85,"premium":7.521281741118321,"strike":16.858450756243183,"iv":1.57911663652457,"gamma":0.05529412182643495,"theta":-0.015077618176880034,"vega":0.0062540007337508734,"rho":-0.012439941445763873,"breakevenPct":2.2285967002632154}]},"raw":{"call":[{"delta":0.2,"premium":0.37509028296244207,"strike":14.995485851877897,"iv":1.5080836063785938,"gamma":0.06913766160848608,"theta":-0.01980335421918406,"vega":0.007523325697066546,"rho":0.0012011262346383936,"breakevenPct":60.94844120251662},{"delta":0.25,"premium":0.3964385130986724,"strike":13.928074345066381,"iv":1.3152024939045353,"gamma":0.10594585357248479,"theta":-0.018029133232178918,"vega":0.00818073473615489,"rho":0.0015553485166908765,"breakevenPct":49.9948990383775},{"delta":0.3,"premium":0.4177867432349027,"strike":12.860662838254864,"iv":1.1223213814304769,"gamma":0.14275404553648346,"theta":-0.016254912245173777,"vega":0.008838143775243236,"rho":0.0019095707987433596,"breakevenPct":39.041356874238375},{"delta":0.35,"premium":0.43913497337113305,"strike":11.793251331443347,"iv":0.9294402689564184,"gamma":0.17956223750048217,"theta":-0.014480691258168636,"vega":0.00949555281433158,"rho":0.0022637930807958423,"breakevenPct":28.08781471009926},{"delta":0.4,"premium":0.46048320350736344,"strike":10.72583982463183,"iv":0.7365591564823597,"gamma":0.2163704294644809,"theta":-0.012706470271163495,"vega":0.010152961853419925,"rho":0.002618015362848326,"breakevenPct":17.13427254596013},{"delta":0.45,"premium":0.6713122756211318,"strike":9.779424409414458,"iv":0.675747648242732,"gamma":0.23449176638370514,"theta":-0.011384513850860126,"vega":0.01032969524998078,"rho":0.002825942245152434,"breakevenPct":9.431797749063763},{"delta":0.5,"premium":1.2847881369371679,"strike":9.090125688834643,"iv":0.895584049001269,"gamma":0.21290353633278372,"theta":-0.011023619634798022,"vega":0.009484992906170718,"rho":0.002722991402991246,"breakevenPct":8.637841107558216},{"delta":0.55,"premium":1.8982639982532046,"strike":8.400826968254826,"iv":1.1154204497598064,"gamma":0.1913153062818623,"theta":-0.010662725418735915,"vega":0.008640290562360656,"rho":0.002620040560830058,"breakevenPct":7.843884466052669},{"delta":0.6,"premium":2.5117398595692397,"strike":7.7115282476750115,"iv":1.335256850518343,"gamma":0.1697270762309409,"theta":-0.010301831202673811,"vega":0.007795588218550595,"rho":0.0025170897186688698,"breakevenPct":7.049927824547124},{"delta":0.65,"premium":3.1252157208852767,"strike":7.022229527095195,"iv":1.5550932512768805,"gamma":0.14813884618001946,"theta":-0.009940936986611706,"vega":0.006950885874740532,"rho":0.0024141388765076817,"breakevenPct":6.255971183041577},{"delta":0.7,"premium":3.7386915822013123,"strike":6.33293080651538,"iv":1.7749296520354174,"gamma":0.12655061612909807,"theta":-0.009580042770549602,"vega":0.006106183530930472,"rho":0.0023111880343464936,"breakevenPct":5.462014541536032},{"delta":0.75,"premium":4.352167443517349,"strike":5.643632085935564,"iv":1.9947660527939548,"gamma":0.10496238607817665,"theta":-0.009219148554487496,"vega":0.005261481187120409,"rho":0.002208237192185305,"breakevenPct":4.668057900030485},{"delta":0.8,"premium":4.965643304833385,"strike":4.9543333653557475,"iv":2.2146024535524917,"gamma":0.0833741560272552,"theta":-0.008858254338425391,"vega":0.004416778843310347,"rho":0.002105286350024117,"breakevenPct":3.874101258524939},{"delta":0.85,"premium":5.579119166149421,"strike":4.265034644775932,"iv":2.4344388543110287,"gamma":0.06178592597633381,"theta":-0.008497360122363287,"vega":0.0035720764995002853,"rho":0.002002335507862929,"breakevenPct":3.0801446170193927},{"delta":0.9,"premium":6.192595027465457,"strike":3.575735924196116,"iv":2.654275255069566,"gamma":0.04019769592541236,"theta":-0.00813646590630118,"vega":0.0027273741556902223,"rho":0.001899384665701741,"breakevenPct":2.2861879755138466}],"put":[{"delta":0.1,"premium":0.375,"strike":5.1690311756614244,"iv":2.2632974216907202,"gamma":0.03047637612364122,"theta":-0.017835538083014676,"vega":0.004684064787794863,"rho":-0.0010640068438934828,"breakevenPct":49.80072067370237},{"delta":0.15,"premium":0.375,"strike":6.567479147714939,"iv":1.6154154526570519,"gamma":0.06225528927788185,"theta":-0.01573704895408542,"vega":0.006154433062804117,"rho":-0.0014515973931099138,"breakevenPct":35.15728641136191},{"delta":0.2,"premium":0.39933811879230774,"strike":7.610627812692308,"iv":1.1591154181350005,"gamma":0.08997127381195642,"theta":-0.014185599665183915,"vega":0.007288246244528939,"rho":-0.0018570976235661595,"breakevenPct":24.48911315287959},{"delta":0.25,"premium":0.47238729628086973,"strike":7.942669528549408,"iv":1.086253353358041,"gamma":0.10955558817938882,"theta":-0.013729012718938234,"vega":0.007748467722498791,"rho":-0.0022984428402988105,"breakevenPct":21.777149400329453},{"delta":0.3,"premium":0.5454364737694318,"strike":8.274711244406507,"iv":1.0133912885810814,"gamma":0.12913990254682123,"theta":-0.013272425772692555,"vega":0.008208689200468643,"rho":-0.0027397880570314615,"breakevenPct":19.065185647779316},{"delta":0.35,"premium":0.6184856512579938,"strike":8.606752960263607,"iv":0.9405292238041221,"gamma":0.14872421691425364,"theta":-0.012815838826446874,"vega":0.008668910678438497,"rho":-0.003181133273764112,"breakevenPct":16.353221895229183},{"delta":0.4,"premium":0.6915348287465559,"strike":8.938794676120708,"iv":0.8676671590271625,"gamma":0.16830853128168605,"theta":-0.012359251880201193,"vega":0.00912913215640835,"rho":-0.003622478490496764,"breakevenPct":13.641258142679042},{"delta":0.45,"premium":0.7645840062351179,"strike":9.27083639197781,"iv":0.794805094250203,"gamma":0.18789284564911846,"theta":-0.011902664933955514,"vega":0.009589353634378205,"rho":-0.004063823707229415,"breakevenPct":10.929294390128907},{"delta":0.5,"premium":0.8376331837236799,"strike":9.602878107834908,"iv":0.7219430294732435,"gamma":0.20747716001655087,"theta":-0.011446077987709833,"vega":0.010049575112348056,"rho":-0.004505168923962065,"breakevenPct":8.217330637578772},{"delta":0.55,"premium":0.910682361212242,"strike":9.93491982369201,"iv":0.649080964696284,"gamma":0.22706147438398327,"theta":-0.010989491041464152,"vega":0.01050979659031791,"rho":-0.004946514140694717,"breakevenPct":5.505366885028636},{"delta":0.6,"premium":1.2658092485549135,"strike":10.38728323699422,"iv":0.6769983815028902,"gamma":0.21181468208092485,"theta":-0.010745086705202312,"vega":0.010057803468208093,"rho":-0.00560459844053761,"breakevenPct":4.487183367127695},{"delta":0.65,"premium":1.689701348747592,"strike":10.86897880539499,"iv":0.7294839306358382,"gamma":0.18807672447013485,"theta":-0.010552408477842005,"vega":0.009383429672447013,"rho":-0.006315519631287978,"breakevenPct":3.881911448718348},{"delta":0.7,"premium":2.1135934489402697,"strike":11.35067437379576,"iv":0.7819694797687862,"gamma":0.1643387668593449,"theta":-0.010359730250481695,"vega":0.008709055876685936,"rho":-0.007026440822038344,"breakevenPct":3.276639530309002},{"delta":0.75,"premium":2.537485549132948,"strike":11.832369942196532,"iv":0.8344550289017341,"gamma":0.14060080924855492,"theta":-0.010167052023121388,"vega":0.008034682080924855,"rho":-0.00773736201278871,"breakevenPct":2.671367611899655},{"delta":0.8,"premium":2.9613776493256267,"strike":12.314065510597302,"iv":0.8869405780346822,"gamma":0.11686285163776493,"theta":-0.00997437379576108,"vega":0.007360308285163777,"rho":-0.008448283203539077,"breakevenPct":2.0660956934903076},{"delta":0.85,"premium":7.521281741118321,"strike":16.858450756243183,"iv":1.57911663652457,"gamma":0.05529412182643495,"theta":-0.015077618176880034,"vega":0.0062540007337508734,"rho":-0.012439941445763873,"breakevenPct":2.2285967002632154}]}},"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"}}