{"symbol":"TU","url":"https://intraalpha.com/companies/TU","capturedAt":"2026-10-23T00:20:40.443Z","state":"partial","quote":{"symbol":"TU","last_price":8.86,"prev_close":8.38,"regular_close":8.86,"change":0.48,"change_pct":5.7279,"regular_change":0.48,"regular_change_pct":5.7279,"extended_change":0,"extended_change_pct":0,"bid":8.69,"ask":8.86,"bid_size":100,"ask_size":1000,"volume":8310717,"vwap":8.727008,"open":8.45,"high":8.86,"low":8.43,"close":8.86,"trade_count":21467,"last_trade_at":"2026-10-22T23:00:00.00127605Z","last_quote_at":"2026-10-22T23:56:18.749603392Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:33.711Z","bars":[{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T11:00:00Z","v":100,"vw":8.42},{"c":8.34,"h":8.37,"l":8.32,"n":51,"o":8.37,"t":"2026-10-16T13:25:00Z","v":1637,"vw":8.345786},{"c":8.41,"h":8.44,"l":8.37,"n":295,"o":8.38,"t":"2026-10-16T13:30:00Z","v":99534,"vw":8.402266},{"c":8.435,"h":8.445,"l":8.405,"n":205,"o":8.41,"t":"2026-10-16T13:35:00Z","v":45578,"vw":8.422825},{"c":8.456,"h":8.48,"l":8.43,"n":312,"o":8.43,"t":"2026-10-16T13:40:00Z","v":110311,"vw":8.45713},{"c":8.45,"h":8.455,"l":8.43,"n":135,"o":8.455,"t":"2026-10-16T13:45:00Z","v":27495,"vw":8.444235},{"c":8.456,"h":8.46,"l":8.44,"n":99,"o":8.456,"t":"2026-10-16T13:50:00Z","v":15305,"vw":8.450037},{"c":8.45,"h":8.46,"l":8.445,"n":151,"o":8.455,"t":"2026-10-16T13:55:00Z","v":25570,"vw":8.449776},{"c":8.42,"h":8.456,"l":8.415,"n":141,"o":8.45,"t":"2026-10-16T14:00:00Z","v":43754,"vw":8.440221},{"c":8.4026,"h":8.43,"l":8.39,"n":287,"o":8.415,"t":"2026-10-16T14:05:00Z","v":87489,"vw":8.411488},{"c":8.37,"h":8.415,"l":8.37,"n":170,"o":8.4,"t":"2026-10-16T14:10:00Z","v":50024,"vw":8.395525},{"c":8.375,"h":8.38,"l":8.37,"n":98,"o":8.37,"t":"2026-10-16T14:15:00Z","v":12768,"vw":8.373849},{"c":8.405,"h":8.415,"l":8.38,"n":268,"o":8.38,"t":"2026-10-16T14:20:00Z","v":78218,"vw":8.400827},{"c":8.39,"h":8.41,"l":8.39,"n":204,"o":8.405,"t":"2026-10-16T14:25:00Z","v":89295,"vw":8.402108},{"c":8.395,"h":8.4,"l":8.385,"n":166,"o":8.39,"t":"2026-10-16T14:30:00Z","v":53953,"vw":8.392315},{"c":8.385,"h":8.395,"l":8.3697,"n":201,"o":8.395,"t":"2026-10-16T14:35:00Z","v":61783,"vw":8.381111},{"c":8.375,"h":8.39,"l":8.375,"n":166,"o":8.385,"t":"2026-10-16T14:40:00Z","v":38238,"vw":8.380655},{"c":8.39,"h":8.39,"l":8.375,"n":117,"o":8.38,"t":"2026-10-16T14:45:00Z","v":37864,"vw":8.382178},{"c":8.395,"h":8.405,"l":8.385,"n":231,"o":8.39,"t":"2026-10-16T14:50:00Z","v":75576,"vw":8.395942},{"c":8.395,"h":8.395,"l":8.39,"n":109,"o":8.395,"t":"2026-10-16T14:55:00Z","v":8462,"vw":8.392461},{"c":8.395,"h":8.4,"l":8.38,"n":223,"o":8.395,"t":"2026-10-16T15:00:00Z","v":60727,"vw":8.391288},{"c":8.4277,"h":8.4299,"l":8.395,"n":245,"o":8.395,"t":"2026-10-16T15:05:00Z","v":97204,"vw":8.406379},{"c":8.43,"h":8.445,"l":8.41,"n":337,"o":8.421,"t":"2026-10-16T15:10:00Z","v":117595,"vw":8.427631},{"c":8.435,"h":8.44,"l":8.425,"n":176,"o":8.43,"t":"2026-10-16T15:15:00Z","v":45039,"vw":8.433212},{"c":8.445,"h":8.445,"l":8.435,"n":166,"o":8.435,"t":"2026-10-16T15:20:00Z","v":34499,"vw":8.441306},{"c":8.415,"h":8.45,"l":8.415,"n":235,"o":8.445,"t":"2026-10-16T15:25:00Z","v":90441,"vw":8.433333},{"c":8.415,"h":8.42,"l":8.4101,"n":78,"o":8.415,"t":"2026-10-16T15:30:00Z","v":9288,"vw":8.415129},{"c":8.405,"h":8.42,"l":8.4,"n":348,"o":8.415,"t":"2026-10-16T15:35:00Z","v":121025,"vw":8.411356},{"c":8.385,"h":8.405,"l":8.38,"n":126,"o":8.405,"t":"2026-10-16T15:40:00Z","v":32053,"vw":8.392426},{"c":8.38,"h":8.395,"l":8.375,"n":381,"o":8.385,"t":"2026-10-16T15:45:00Z","v":161598,"vw":8.384788},{"c":8.37,"h":8.375,"l":8.37,"n":97,"o":8.375,"t":"2026-10-16T15:50:00Z","v":7072,"vw":8.372315},{"c":8.3599,"h":8.38,"l":8.355,"n":242,"o":8.38,"t":"2026-10-16T15:55:00Z","v":83447,"vw":8.365605},{"c":8.375,"h":8.375,"l":8.355,"n":149,"o":8.36,"t":"2026-10-16T16:00:00Z","v":34797,"vw":8.363402},{"c":8.375,"h":8.385,"l":8.375,"n":242,"o":8.375,"t":"2026-10-16T16:05:00Z","v":141536,"vw":8.380143},{"c":8.375,"h":8.38,"l":8.37,"n":89,"o":8.375,"t":"2026-10-16T16:10:00Z","v":6557,"vw":8.37476},{"c":8.375,"h":8.38,"l":8.375,"n":92,"o":8.375,"t":"2026-10-16T16:15:00Z","v":19191,"vw":8.377382},{"c":8.45,"h":8.45,"l":8.38,"n":341,"o":8.38,"t":"2026-10-16T16:20:00Z","v":156081,"vw":8.409546},{"c":8.45,"h":8.46,"l":8.435,"n":285,"o":8.445,"t":"2026-10-16T16:25:00Z","v":131326,"vw":8.448767},{"c":8.435,"h":8.45,"l":8.425,"n":219,"o":8.45,"t":"2026-10-16T16:30:00Z","v":109463,"vw":8.436651},{"c":8.41,"h":8.44,"l":8.41,"n":219,"o":8.435,"t":"2026-10-16T16:35:00Z","v":124434,"vw":8.423258},{"c":8.39,"h":8.405,"l":8.39,"n":117,"o":8.405,"t":"2026-10-16T16:40:00Z","v":7648,"vw":8.402058},{"c":8.42,"h":8.42,"l":8.39,"n":268,"o":8.39,"t":"2026-10-16T16:45:00Z","v":87617,"vw":8.403523},{"c":8.415,"h":8.415,"l":8.4001,"n":242,"o":8.411,"t":"2026-10-16T16:50:00Z","v":92997,"vw":8.410539},{"c":8.405,"h":8.415,"l":8.405,"n":184,"o":8.415,"t":"2026-10-16T16:55:00Z","v":58644,"vw":8.4101},{"c":8.395,"h":8.4076,"l":8.39,"n":168,"o":8.405,"t":"2026-10-16T17:00:00Z","v":50051,"vw":8.401224},{"c":8.395,"h":8.395,"l":8.39,"n":125,"o":8.395,"t":"2026-10-16T17:05:00Z","v":7317,"vw":8.393701},{"c":8.395,"h":8.4,"l":8.39,"n":217,"o":8.395,"t":"2026-10-16T17:10:00Z","v":133612,"vw":8.396978},{"c":8.415,"h":8.435,"l":8.395,"n":330,"o":8.4,"t":"2026-10-16T17:15:00Z","v":135977,"vw":8.421058},{"c":8.415,"h":8.42,"l":8.41,"n":163,"o":8.4145,"t":"2026-10-16T17:20:00Z","v":25427,"vw":8.412089},{"c":8.405,"h":8.415,"l":8.39,"n":262,"o":8.415,"t":"2026-10-16T17:25:00Z","v":126507,"vw":8.407705},{"c":8.415,"h":8.4199,"l":8.4,"n":138,"o":8.405,"t":"2026-10-16T17:30:00Z","v":38720,"vw":8.407866},{"c":8.405,"h":8.415,"l":8.4001,"n":152,"o":8.415,"t":"2026-10-16T17:35:00Z","v":46047,"vw":8.406782},{"c":8.415,"h":8.4177,"l":8.4,"n":196,"o":8.405,"t":"2026-10-16T17:40:00Z","v":50915,"vw":8.410111},{"c":8.405,"h":8.415,"l":8.405,"n":146,"o":8.415,"t":"2026-10-16T17:45:00Z","v":29764,"vw":8.409259},{"c":8.41,"h":8.41,"l":8.405,"n":169,"o":8.41,"t":"2026-10-16T17:50:00Z","v":35715,"vw":8.40538},{"c":8.41,"h":8.42,"l":8.405,"n":174,"o":8.405,"t":"2026-10-16T17:55:00Z","v":36388,"vw":8.410675},{"c":8.415,"h":8.415,"l":8.4091,"n":203,"o":8.415,"t":"2026-10-16T18:00:00Z","v":89305,"vw":8.412093},{"c":8.415,"h":8.415,"l":8.405,"n":171,"o":8.415,"t":"2026-10-16T18:05:00Z","v":81280,"vw":8.410098},{"c":8.415,"h":8.42,"l":8.41,"n":168,"o":8.415,"t":"2026-10-16T18:10:00Z","v":63548,"vw":8.411603},{"c":8.4174,"h":8.4199,"l":8.4,"n":308,"o":8.415,"t":"2026-10-16T18:15:00Z","v":174279,"vw":8.409192},{"c":8.425,"h":8.425,"l":8.4,"n":300,"o":8.415,"t":"2026-10-16T18:20:00Z","v":71280,"vw":8.4124},{"c":8.415,"h":8.425,"l":8.405,"n":266,"o":8.425,"t":"2026-10-16T18:25:00Z","v":113132,"vw":8.41563},{"c":8.395,"h":8.42,"l":8.395,"n":306,"o":8.415,"t":"2026-10-16T18:30:00Z","v":133679,"vw":8.409727},{"c":8.405,"h":8.41,"l":8.395,"n":253,"o":8.395,"t":"2026-10-16T18:35:00Z","v":49666,"vw":8.400348},{"c":8.405,"h":8.405,"l":8.4001,"n":92,"o":8.405,"t":"2026-10-16T18:40:00Z","v":22275,"vw":8.4046},{"c":8.4,"h":8.41,"l":8.4,"n":118,"o":8.405,"t":"2026-10-16T18:45:00Z","v":19444,"vw":8.404448},{"c":8.405,"h":8.41,"l":8.4,"n":127,"o":8.405,"t":"2026-10-16T18:50:00Z","v":15141,"vw":8.404429},{"c":8.395,"h":8.405,"l":8.39,"n":239,"o":8.405,"t":"2026-10-16T18:55:00Z","v":55940,"vw":8.395798},{"c":8.405,"h":8.405,"l":8.39,"n":319,"o":8.395,"t":"2026-10-16T19:00:00Z","v":122461,"vw":8.394648},{"c":8.415,"h":8.419,"l":8.405,"n":157,"o":8.405,"t":"2026-10-16T19:05:00Z","v":23079,"vw":8.410393},{"c":8.43,"h":8.43,"l":8.415,"n":182,"o":8.415,"t":"2026-10-16T19:10:00Z","v":42310,"vw":8.423984},{"c":8.415,"h":8.44,"l":8.4123,"n":243,"o":8.425,"t":"2026-10-16T19:15:00Z","v":103577,"vw":8.427862},{"c":8.425,"h":8.425,"l":8.415,"n":145,"o":8.415,"t":"2026-10-16T19:20:00Z","v":36747,"vw":8.42064},{"c":8.415,"h":8.425,"l":8.41,"n":299,"o":8.425,"t":"2026-10-16T19:25:00Z","v":54186,"vw":8.418546},{"c":8.41,"h":8.415,"l":8.41,"n":184,"o":8.415,"t":"2026-10-16T19:30:00Z","v":18950,"vw":8.414676},{"c":8.405,"h":8.415,"l":8.4,"n":362,"o":8.415,"t":"2026-10-16T19:35:00Z","v":73544,"vw":8.406453},{"c":8.395,"h":8.41,"l":8.39,"n":354,"o":8.405,"t":"2026-10-16T19:40:00Z","v":66697,"vw":8.399389},{"c":8.41,"h":8.415,"l":8.395,"n":505,"o":8.395,"t":"2026-10-16T19:45:00Z","v":280768,"vw":8.404656},{"c":8.435,"h":8.435,"l":8.405,"n":562,"o":8.405,"t":"2026-10-16T19:50:00Z","v":176481,"vw":8.429145},{"c":8.43,"h":8.44,"l":8.42,"n":1607,"o":8.435,"t":"2026-10-16T19:55:00Z","v":516859,"vw":8.431117},{"c":8.46,"h":8.46,"l":8.44,"n":18,"o":8.44,"t":"2026-10-16T20:00:00Z","v":315449,"vw":8.440008},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T20:35:00Z","v":100,"vw":8.42},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T22:20:00Z","v":2006,"vw":8.4},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T11:30:00Z","v":1000,"vw":8.49},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T12:15:00Z","v":500,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-19T12:35:00Z","v":500,"vw":8.43},{"c":8.33,"h":8.4,"l":8.33,"n":368,"o":8.37,"t":"2026-10-19T13:30:00Z","v":128876,"vw":8.370403},{"c":8.33,"h":8.37,"l":8.33,"n":148,"o":8.33,"t":"2026-10-19T13:35:00Z","v":53894,"vw":8.341512},{"c":8.31,"h":8.36,"l":8.31,"n":158,"o":8.33,"t":"2026-10-19T13:40:00Z","v":59131,"vw":8.344803},{"c":8.29,"h":8.32,"l":8.29,"n":142,"o":8.31,"t":"2026-10-19T13:45:00Z","v":76482,"vw":8.307683},{"c":8.28,"h":8.29,"l":8.27,"n":72,"o":8.29,"t":"2026-10-19T13:50:00Z","v":16703,"vw":8.278618},{"c":8.31,"h":8.31,"l":8.285,"n":127,"o":8.285,"t":"2026-10-19T13:55:00Z","v":18015,"vw":8.300644},{"c":8.305,"h":8.305,"l":8.29,"n":172,"o":8.305,"t":"2026-10-19T14:00:00Z","v":33866,"vw":8.299205},{"c":8.285,"h":8.31,"l":8.285,"n":153,"o":8.305,"t":"2026-10-19T14:05:00Z","v":36454,"vw":8.293581},{"c":8.3,"h":8.315,"l":8.28,"n":239,"o":8.2826,"t":"2026-10-19T14:10:00Z","v":43540,"vw":8.30006},{"c":8.305,"h":8.31,"l":8.295,"n":156,"o":8.305,"t":"2026-10-19T14:15:00Z","v":41432,"vw":8.305334},{"c":8.295,"h":8.305,"l":8.295,"n":99,"o":8.305,"t":"2026-10-19T14:20:00Z","v":15018,"vw":8.300801},{"c":8.295,"h":8.305,"l":8.29,"n":138,"o":8.295,"t":"2026-10-19T14:25:00Z","v":26169,"vw":8.298186},{"c":8.295,"h":8.3,"l":8.285,"n":177,"o":8.295,"t":"2026-10-19T14:30:00Z","v":37608,"vw":8.291047},{"c":8.295,"h":8.3,"l":8.29,"n":127,"o":8.3,"t":"2026-10-19T14:35:00Z","v":18805,"vw":8.294804},{"c":8.275,"h":8.29,"l":8.27,"n":228,"o":8.29,"t":"2026-10-19T14:40:00Z","v":56896,"vw":8.28062},{"c":8.2699,"h":8.285,"l":8.265,"n":165,"o":8.28,"t":"2026-10-19T14:45:00Z","v":48263,"vw":8.277252},{"c":8.275,"h":8.28,"l":8.27,"n":161,"o":8.27,"t":"2026-10-19T14:50:00Z","v":30224,"vw":8.271974},{"c":8.285,"h":8.285,"l":8.27,"n":193,"o":8.275,"t":"2026-10-19T14:55:00Z","v":30144,"vw":8.280188},{"c":8.285,"h":8.295,"l":8.28,"n":287,"o":8.285,"t":"2026-10-19T15:00:00Z","v":75649,"vw":8.287086},{"c":8.2751,"h":8.285,"l":8.26,"n":209,"o":8.285,"t":"2026-10-19T15:05:00Z","v":79962,"vw":8.273076},{"c":8.28,"h":8.29,"l":8.27,"n":162,"o":8.27,"t":"2026-10-19T15:10:00Z","v":23882,"vw":8.279865},{"c":8.295,"h":8.3,"l":8.285,"n":239,"o":8.285,"t":"2026-10-19T15:15:00Z","v":29454,"vw":8.290013},{"c":8.285,"h":8.295,"l":8.28,"n":228,"o":8.295,"t":"2026-10-19T15:20:00Z","v":61503,"vw":8.287493},{"c":8.285,"h":8.29,"l":8.28,"n":142,"o":8.29,"t":"2026-10-19T15:25:00Z","v":13556,"vw":8.286226},{"c":8.28,"h":8.29,"l":8.28,"n":223,"o":8.29,"t":"2026-10-19T15:30:00Z","v":38460,"vw":8.280707},{"c":8.3,"h":8.31,"l":8.28,"n":271,"o":8.2826,"t":"2026-10-19T15:35:00Z","v":49362,"vw":8.293031},{"c":8.3,"h":8.32,"l":8.3,"n":174,"o":8.305,"t":"2026-10-19T15:40:00Z","v":35382,"vw":8.309987},{"c":8.296,"h":8.3,"l":8.295,"n":103,"o":8.3,"t":"2026-10-19T15:45:00Z","v":18398,"vw":8.299083},{"c":8.3,"h":8.3047,"l":8.29,"n":205,"o":8.29,"t":"2026-10-19T15:50:00Z","v":64235,"vw":8.299231},{"c":8.295,"h":8.3,"l":8.29,"n":146,"o":8.2991,"t":"2026-10-19T15:55:00Z","v":13800,"vw":8.297429},{"c":8.27,"h":8.295,"l":8.27,"n":169,"o":8.29,"t":"2026-10-19T16:00:00Z","v":57777,"vw":8.282775},{"c":8.275,"h":8.28,"l":8.27,"n":170,"o":8.275,"t":"2026-10-19T16:05:00Z","v":22316,"vw":8.278096},{"c":8.28,"h":8.28,"l":8.27,"n":123,"o":8.275,"t":"2026-10-19T16:10:00Z","v":16603,"vw":8.278026},{"c":8.31,"h":8.31,"l":8.275,"n":211,"o":8.275,"t":"2026-10-19T16:15:00Z","v":36614,"vw":8.28705},{"c":8.315,"h":8.32,"l":8.3,"n":162,"o":8.305,"t":"2026-10-19T16:20:00Z","v":46505,"vw":8.311877},{"c":8.315,"h":8.32,"l":8.31,"n":110,"o":8.315,"t":"2026-10-19T16:25:00Z","v":7653,"vw":8.311249},{"c":8.315,"h":8.32,"l":8.31,"n":169,"o":8.315,"t":"2026-10-19T16:30:00Z","v":13391,"vw":8.317244},{"c":8.335,"h":8.34,"l":8.31,"n":268,"o":8.315,"t":"2026-10-19T16:35:00Z","v":42714,"vw":8.322606},{"c":8.34,"h":8.345,"l":8.335,"n":149,"o":8.335,"t":"2026-10-19T16:40:00Z","v":27456,"vw":8.341147},{"c":8.34,"h":8.345,"l":8.335,"n":190,"o":8.34,"t":"2026-10-19T16:45:00Z","v":38096,"vw":8.339544},{"c":8.335,"h":8.34,"l":8.33,"n":130,"o":8.34,"t":"2026-10-19T16:50:00Z","v":34824,"vw":8.335949},{"c":8.34,"h":8.35,"l":8.33,"n":231,"o":8.33,"t":"2026-10-19T16:55:00Z","v":58826,"vw":8.3391},{"c":8.34,"h":8.35,"l":8.335,"n":197,"o":8.345,"t":"2026-10-19T17:00:00Z","v":58322,"vw":8.34001},{"c":8.34,"h":8.34,"l":8.335,"n":107,"o":8.335,"t":"2026-10-19T17:05:00Z","v":9882,"vw":8.338933},{"c":8.335,"h":8.345,"l":8.33,"n":204,"o":8.34,"t":"2026-10-19T17:10:00Z","v":50560,"vw":8.334197},{"c":8.335,"h":8.34,"l":8.33,"n":227,"o":8.335,"t":"2026-10-19T17:15:00Z","v":73964,"vw":8.33298},{"c":8.345,"h":8.345,"l":8.33,"n":271,"o":8.3377,"t":"2026-10-19T17:20:00Z","v":29292,"vw":8.338296},{"c":8.335,"h":8.35,"l":8.335,"n":131,"o":8.345,"t":"2026-10-19T17:25:00Z","v":39519,"vw":8.344393},{"c":8.335,"h":8.34,"l":8.33,"n":104,"o":8.335,"t":"2026-10-19T17:30:00Z","v":4836,"vw":8.338064},{"c":8.345,"h":8.345,"l":8.33,"n":222,"o":8.34,"t":"2026-10-19T17:35:00Z","v":38726,"vw":8.339011},{"c":8.365,"h":8.37,"l":8.3401,"n":245,"o":8.345,"t":"2026-10-19T17:40:00Z","v":67732,"vw":8.351976},{"c":8.355,"h":8.37,"l":8.35,"n":148,"o":8.36,"t":"2026-10-19T17:45:00Z","v":20565,"vw":8.358028},{"c":8.365,"h":8.365,"l":8.35,"n":192,"o":8.355,"t":"2026-10-19T17:50:00Z","v":38178,"vw":8.359559},{"c":8.365,"h":8.365,"l":8.36,"n":118,"o":8.365,"t":"2026-10-19T17:55:00Z","v":16464,"vw":8.360406},{"c":8.38,"h":8.38,"l":8.36,"n":219,"o":8.36,"t":"2026-10-19T18:00:00Z","v":29983,"vw":8.365626},{"c":8.375,"h":8.38,"l":8.37,"n":154,"o":8.38,"t":"2026-10-19T18:05:00Z","v":33747,"vw":8.37205},{"c":8.375,"h":8.38,"l":8.37,"n":127,"o":8.37,"t":"2026-10-19T18:10:00Z","v":11821,"vw":8.37337},{"c":8.37,"h":8.3876,"l":8.37,"n":228,"o":8.38,"t":"2026-10-19T18:15:00Z","v":32495,"vw":8.379924},{"c":8.375,"h":8.375,"l":8.37,"n":151,"o":8.37,"t":"2026-10-19T18:20:00Z","v":5552,"vw":8.373978},{"c":8.375,"h":8.38,"l":8.37,"n":171,"o":8.375,"t":"2026-10-19T18:25:00Z","v":11674,"vw":8.373826},{"c":8.385,"h":8.385,"l":8.37,"n":246,"o":8.375,"t":"2026-10-19T18:30:00Z","v":51611,"vw":8.376866},{"c":8.385,"h":8.39,"l":8.38,"n":129,"o":8.385,"t":"2026-10-19T18:35:00Z","v":10470,"vw":8.381182},{"c":8.385,"h":8.39,"l":8.38,"n":209,"o":8.385,"t":"2026-10-19T18:40:00Z","v":27380,"vw":8.385824},{"c":8.39,"h":8.39,"l":8.38,"n":172,"o":8.385,"t":"2026-10-19T18:45:00Z","v":42741,"vw":8.381006},{"c":8.385,"h":8.39,"l":8.38,"n":175,"o":8.385,"t":"2026-10-19T18:50:00Z","v":7374,"vw":8.385365},{"c":8.38,"h":8.39,"l":8.38,"n":126,"o":8.385,"t":"2026-10-19T18:55:00Z","v":8786,"vw":8.384321},{"c":8.395,"h":8.4,"l":8.375,"n":310,"o":8.38,"t":"2026-10-19T19:00:00Z","v":93486,"vw":8.384281},{"c":8.39,"h":8.4,"l":8.39,"n":96,"o":8.4,"t":"2026-10-19T19:05:00Z","v":8092,"vw":8.39346},{"c":8.39,"h":8.3976,"l":8.39,"n":126,"o":8.39,"t":"2026-10-19T19:10:00Z","v":13658,"vw":8.39121},{"c":8.395,"h":8.395,"l":8.39,"n":168,"o":8.39,"t":"2026-10-19T19:15:00Z","v":22355,"vw":8.391467},{"c":8.345,"h":8.395,"l":8.34,"n":465,"o":8.39,"t":"2026-10-19T19:20:00Z","v":178544,"vw":8.367701},{"c":8.345,"h":8.35,"l":8.34,"n":242,"o":8.3424,"t":"2026-10-19T19:25:00Z","v":15904,"vw":8.344016},{"c":8.345,"h":8.35,"l":8.34,"n":376,"o":8.34,"t":"2026-10-19T19:30:00Z","v":39584,"vw":8.343628},{"c":8.325,"h":8.35,"l":8.32,"n":407,"o":8.345,"t":"2026-10-19T19:35:00Z","v":51273,"vw":8.333512},{"c":8.32,"h":8.33,"l":8.32,"n":341,"o":8.32,"t":"2026-10-19T19:40:00Z","v":43851,"vw":8.325698},{"c":8.315,"h":8.33,"l":8.315,"n":538,"o":8.32,"t":"2026-10-19T19:45:00Z","v":95103,"vw":8.320027},{"c":8.3,"h":8.32,"l":8.3,"n":675,"o":8.32,"t":"2026-10-19T19:50:00Z","v":137095,"vw":8.303796},{"c":8.28,"h":8.3,"l":8.28,"n":1603,"o":8.3,"t":"2026-10-19T19:55:00Z","v":557997,"vw":8.287544},{"c":8.29,"h":8.29,"l":8.29,"n":19,"o":8.29,"t":"2026-10-19T20:00:00Z","v":469215,"vw":8.29},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-20T12:35:00Z","v":500,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T12:50:00Z","v":100,"vw":8.3},{"c":8.38,"h":8.39,"l":8.34,"n":215,"o":8.37,"t":"2026-10-20T13:30:00Z","v":79512,"vw":8.364502},{"c":8.41,"h":8.41,"l":8.37,"n":120,"o":8.37,"t":"2026-10-20T13:35:00Z","v":39575,"vw":8.383623},{"c":8.435,"h":8.44,"l":8.42,"n":69,"o":8.42,"t":"2026-10-20T13:40:00Z","v":20001,"vw":8.428879},{"c":8.49,"h":8.5,"l":8.44,"n":197,"o":8.44,"t":"2026-10-20T13:45:00Z","v":75279,"vw":8.471064},{"c":8.485,"h":8.505,"l":8.475,"n":191,"o":8.49,"t":"2026-10-20T13:50:00Z","v":49037,"vw":8.489173},{"c":8.49,"h":8.49,"l":8.48,"n":165,"o":8.485,"t":"2026-10-20T13:55:00Z","v":39735,"vw":8.488709},{"c":8.49,"h":8.495,"l":8.47,"n":162,"o":8.495,"t":"2026-10-20T14:00:00Z","v":37840,"vw":8.485083},{"c":8.47,"h":8.48,"l":8.46,"n":135,"o":8.48,"t":"2026-10-20T14:05:00Z","v":31389,"vw":8.47022},{"c":8.435,"h":8.47,"l":8.435,"n":136,"o":8.47,"t":"2026-10-20T14:10:00Z","v":43301,"vw":8.45085},{"c":8.455,"h":8.455,"l":8.435,"n":123,"o":8.435,"t":"2026-10-20T14:15:00Z","v":30355,"vw":8.447869},{"c":8.455,"h":8.46,"l":8.45,"n":160,"o":8.455,"t":"2026-10-20T14:20:00Z","v":47578,"vw":8.459048},{"c":8.465,"h":8.465,"l":8.455,"n":109,"o":8.455,"t":"2026-10-20T14:25:00Z","v":19341,"vw":8.457657},{"c":8.46,"h":8.47,"l":8.45,"n":231,"o":8.465,"t":"2026-10-20T14:30:00Z","v":78784,"vw":8.460464},{"c":8.45,"h":8.47,"l":8.45,"n":74,"o":8.465,"t":"2026-10-20T14:35:00Z","v":17855,"vw":8.454753},{"c":8.45,"h":8.45,"l":8.434,"n":158,"o":8.44,"t":"2026-10-20T14:40:00Z","v":24330,"vw":8.441711},{"c":8.445,"h":8.45,"l":8.435,"n":117,"o":8.445,"t":"2026-10-20T14:45:00Z","v":21006,"vw":8.440637},{"c":8.46,"h":8.46,"l":8.44,"n":202,"o":8.445,"t":"2026-10-20T14:50:00Z","v":60522,"vw":8.452193},{"c":8.455,"h":8.455,"l":8.45,"n":82,"o":8.455,"t":"2026-10-20T14:55:00Z","v":18680,"vw":8.451067},{"c":8.435,"h":8.455,"l":8.43,"n":108,"o":8.45,"t":"2026-10-20T15:00:00Z","v":41926,"vw":8.4412},{"c":8.44,"h":8.44,"l":8.43,"n":81,"o":8.43,"t":"2026-10-20T15:05:00Z","v":15128,"vw":8.43652},{"c":8.445,"h":8.45,"l":8.4301,"n":341,"o":8.44,"t":"2026-10-20T15:10:00Z","v":150764,"vw":8.440342},{"c":8.455,"h":8.46,"l":8.445,"n":134,"o":8.445,"t":"2026-10-20T15:15:00Z","v":36895,"vw":8.450451},{"c":8.4505,"h":8.455,"l":8.445,"n":183,"o":8.455,"t":"2026-10-20T15:20:00Z","v":48952,"vw":8.450428},{"c":8.42,"h":8.445,"l":8.42,"n":142,"o":8.445,"t":"2026-10-20T15:25:00Z","v":44439,"vw":8.434149},{"c":8.435,"h":8.435,"l":8.415,"n":186,"o":8.415,"t":"2026-10-20T15:30:00Z","v":55549,"vw":8.428316},{"c":8.455,"h":8.46,"l":8.4301,"n":185,"o":8.435,"t":"2026-10-20T15:35:00Z","v":50042,"vw":8.444944},{"c":8.4512,"h":8.46,"l":8.45,"n":77,"o":8.455,"t":"2026-10-20T15:40:00Z","v":13712,"vw":8.456226},{"c":8.455,"h":8.46,"l":8.45,"n":78,"o":8.455,"t":"2026-10-20T15:45:00Z","v":9053,"vw":8.453962},{"c":8.44,"h":8.46,"l":8.44,"n":156,"o":8.46,"t":"2026-10-20T15:50:00Z","v":42463,"vw":8.445398},{"c":8.435,"h":8.4499,"l":8.43,"n":131,"o":8.44,"t":"2026-10-20T15:55:00Z","v":21564,"vw":8.43594},{"c":8.44,"h":8.44,"l":8.43,"n":155,"o":8.43,"t":"2026-10-20T16:00:00Z","v":18587,"vw":8.437849},{"c":8.445,"h":8.45,"l":8.435,"n":128,"o":8.44,"t":"2026-10-20T16:05:00Z","v":19110,"vw":8.442717},{"c":8.465,"h":8.465,"l":8.445,"n":136,"o":8.445,"t":"2026-10-20T16:10:00Z","v":24715,"vw":8.451802},{"c":8.46,"h":8.46,"l":8.4524,"n":127,"o":8.46,"t":"2026-10-20T16:15:00Z","v":22857,"vw":8.458393},{"c":8.455,"h":8.46,"l":8.45,"n":101,"o":8.455,"t":"2026-10-20T16:20:00Z","v":17990,"vw":8.452932},{"c":8.465,"h":8.465,"l":8.455,"n":168,"o":8.46,"t":"2026-10-20T16:25:00Z","v":23910,"vw":8.460296},{"c":8.46,"h":8.47,"l":8.46,"n":54,"o":8.465,"t":"2026-10-20T16:30:00Z","v":8266,"vw":8.465556},{"c":8.465,"h":8.4699,"l":8.46,"n":86,"o":8.4699,"t":"2026-10-20T16:35:00Z","v":8592,"vw":8.462558},{"c":8.465,"h":8.47,"l":8.46,"n":112,"o":8.465,"t":"2026-10-20T16:40:00Z","v":10846,"vw":8.46697},{"c":8.475,"h":8.48,"l":8.46,"n":180,"o":8.465,"t":"2026-10-20T16:45:00Z","v":37449,"vw":8.471253},{"c":8.465,"h":8.475,"l":8.465,"n":119,"o":8.475,"t":"2026-10-20T16:50:00Z","v":15683,"vw":8.470213},{"c":8.465,"h":8.48,"l":8.4601,"n":176,"o":8.465,"t":"2026-10-20T16:55:00Z","v":64567,"vw":8.469811},{"c":8.46,"h":8.47,"l":8.46,"n":142,"o":8.46,"t":"2026-10-20T17:00:00Z","v":21113,"vw":8.463164},{"c":8.465,"h":8.47,"l":8.46,"n":170,"o":8.46,"t":"2026-10-20T17:05:00Z","v":14348,"vw":8.464133},{"c":8.475,"h":8.49,"l":8.46,"n":241,"o":8.46,"t":"2026-10-20T17:10:00Z","v":65699,"vw":8.479539},{"c":8.47,"h":8.47,"l":8.455,"n":173,"o":8.47,"t":"2026-10-20T17:15:00Z","v":36520,"vw":8.463143},{"c":8.465,"h":8.47,"l":8.46,"n":116,"o":8.47,"t":"2026-10-20T17:20:00Z","v":26090,"vw":8.465203},{"c":8.455,"h":8.465,"l":8.45,"n":127,"o":8.46,"t":"2026-10-20T17:25:00Z","v":25384,"vw":8.456578},{"c":8.445,"h":8.465,"l":8.445,"n":172,"o":8.455,"t":"2026-10-20T17:30:00Z","v":37423,"vw":8.457665},{"c":8.445,"h":8.45,"l":8.445,"n":89,"o":8.445,"t":"2026-10-20T17:35:00Z","v":14500,"vw":8.449461},{"c":8.45,"h":8.455,"l":8.445,"n":108,"o":8.445,"t":"2026-10-20T17:40:00Z","v":26329,"vw":8.450196},{"c":8.45,"h":8.455,"l":8.44,"n":100,"o":8.45,"t":"2026-10-20T17:45:00Z","v":18154,"vw":8.447454},{"c":8.445,"h":8.45,"l":8.44,"n":104,"o":8.445,"t":"2026-10-20T17:50:00Z","v":5633,"vw":8.446429},{"c":8.45,"h":8.455,"l":8.445,"n":211,"o":8.445,"t":"2026-10-20T17:55:00Z","v":33809,"vw":8.450871},{"c":8.45,"h":8.455,"l":8.445,"n":200,"o":8.45,"t":"2026-10-20T18:00:00Z","v":51788,"vw":8.448992},{"c":8.4488,"h":8.45,"l":8.4401,"n":113,"o":8.45,"t":"2026-10-20T18:05:00Z","v":4461,"vw":8.44773},{"c":8.435,"h":8.45,"l":8.43,"n":136,"o":8.45,"t":"2026-10-20T18:10:00Z","v":57625,"vw":8.439113},{"c":8.435,"h":8.44,"l":8.43,"n":129,"o":8.435,"t":"2026-10-20T18:15:00Z","v":11523,"vw":8.435002},{"c":8.44,"h":8.44,"l":8.43,"n":150,"o":8.435,"t":"2026-10-20T18:20:00Z","v":11961,"vw":8.437194},{"c":8.44,"h":8.44,"l":8.43,"n":201,"o":8.44,"t":"2026-10-20T18:25:00Z","v":12427,"vw":8.437889},{"c":8.44,"h":8.445,"l":8.435,"n":233,"o":8.44,"t":"2026-10-20T18:30:00Z","v":23495,"vw":8.440497},{"c":8.445,"h":8.445,"l":8.43,"n":137,"o":8.43,"t":"2026-10-20T18:35:00Z","v":24722,"vw":8.436902},{"c":8.445,"h":8.445,"l":8.44,"n":68,"o":8.445,"t":"2026-10-20T18:40:00Z","v":3785,"vw":8.444816},{"c":8.44,"h":8.45,"l":8.44,"n":131,"o":8.44,"t":"2026-10-20T18:45:00Z","v":9070,"vw":8.445045},{"c":8.44,"h":8.445,"l":8.44,"n":131,"o":8.445,"t":"2026-10-20T18:50:00Z","v":15681,"vw":8.442964},{"c":8.445,"h":8.45,"l":8.44,"n":130,"o":8.44,"t":"2026-10-20T18:55:00Z","v":14624,"vw":8.442625},{"c":8.44,"h":8.45,"l":8.44,"n":202,"o":8.44,"t":"2026-10-20T19:00:00Z","v":20093,"vw":8.442363},{"c":8.42,"h":8.44,"l":8.42,"n":208,"o":8.44,"t":"2026-10-20T19:05:00Z","v":32153,"vw":8.436219},{"c":8.415,"h":8.43,"l":8.415,"n":189,"o":8.425,"t":"2026-10-20T19:10:00Z","v":43796,"vw":8.420425},{"c":8.43,"h":8.43,"l":8.41,"n":256,"o":8.415,"t":"2026-10-20T19:15:00Z","v":68291,"vw":8.420243},{"c":8.435,"h":8.44,"l":8.4299,"n":311,"o":8.43,"t":"2026-10-20T19:20:00Z","v":55674,"vw":8.432111},{"c":8.425,"h":8.44,"l":8.42,"n":217,"o":8.435,"t":"2026-10-20T19:25:00Z","v":54527,"vw":8.429084},{"c":8.435,"h":8.44,"l":8.42,"n":295,"o":8.425,"t":"2026-10-20T19:30:00Z","v":69042,"vw":8.430685},{"c":8.435,"h":8.44,"l":8.425,"n":374,"o":8.435,"t":"2026-10-20T19:35:00Z","v":120471,"vw":8.42996},{"c":8.455,"h":8.46,"l":8.43,"n":488,"o":8.435,"t":"2026-10-20T19:40:00Z","v":158908,"vw":8.442759},{"c":8.455,"h":8.465,"l":8.45,"n":544,"o":8.455,"t":"2026-10-20T19:45:00Z","v":153943,"vw":8.457504},{"c":8.44,"h":8.455,"l":8.435,"n":738,"o":8.455,"t":"2026-10-20T19:50:00Z","v":220312,"vw":8.442583},{"c":8.45,"h":8.45,"l":8.44,"n":1852,"o":8.44,"t":"2026-10-20T19:55:00Z","v":454429,"vw":8.443629},{"c":8.46,"h":8.46,"l":8.45,"n":21,"o":8.45,"t":"2026-10-20T20:00:00Z","v":431441,"vw":8.459874},{"c":8.43,"h":8.46,"l":8.43,"n":30,"o":8.46,"t":"2026-10-21T10:30:00Z","v":1183,"vw":8.442516},{"c":8.38,"h":8.42,"l":8.36,"n":405,"o":8.42,"t":"2026-10-21T13:30:00Z","v":172985,"vw":8.382905},{"c":8.4,"h":8.41,"l":8.379,"n":201,"o":8.38,"t":"2026-10-21T13:35:00Z","v":56518,"vw":8.386916},{"c":8.37,"h":8.4001,"l":8.36,"n":172,"o":8.4001,"t":"2026-10-21T13:40:00Z","v":32247,"vw":8.384901},{"c":8.39,"h":8.4,"l":8.37,"n":193,"o":8.37,"t":"2026-10-21T13:45:00Z","v":63192,"vw":8.389709},{"c":8.38,"h":8.4,"l":8.365,"n":189,"o":8.4,"t":"2026-10-21T13:50:00Z","v":39341,"vw":8.386623},{"c":8.345,"h":8.38,"l":8.335,"n":151,"o":8.38,"t":"2026-10-21T13:55:00Z","v":33152,"vw":8.354016},{"c":8.32,"h":8.345,"l":8.315,"n":139,"o":8.3428,"t":"2026-10-21T14:00:00Z","v":22872,"vw":8.325839},{"c":8.3126,"h":8.32,"l":8.3,"n":124,"o":8.31,"t":"2026-10-21T14:05:00Z","v":23058,"vw":8.313938},{"c":8.325,"h":8.3272,"l":8.31,"n":190,"o":8.315,"t":"2026-10-21T14:10:00Z","v":88305,"vw":8.320348},{"c":8.32,"h":8.34,"l":8.315,"n":255,"o":8.325,"t":"2026-10-21T14:15:00Z","v":80160,"vw":8.328166},{"c":8.34,"h":8.34,"l":8.315,"n":171,"o":8.32,"t":"2026-10-21T14:20:00Z","v":24512,"vw":8.322595},{"c":8.31,"h":8.3392,"l":8.3,"n":131,"o":8.33,"t":"2026-10-21T14:25:00Z","v":27988,"vw":8.319834},{"c":8.31,"h":8.3151,"l":8.305,"n":152,"o":8.31,"t":"2026-10-21T14:30:00Z","v":54214,"vw":8.311552},{"c":8.335,"h":8.34,"l":8.31,"n":218,"o":8.31,"t":"2026-10-21T14:35:00Z","v":54442,"vw":8.322794},{"c":8.345,"h":8.345,"l":8.33,"n":224,"o":8.3324,"t":"2026-10-21T14:40:00Z","v":60622,"vw":8.340839},{"c":8.355,"h":8.355,"l":8.3401,"n":209,"o":8.345,"t":"2026-10-21T14:45:00Z","v":69164,"vw":8.347791},{"c":8.345,"h":8.355,"l":8.34,"n":135,"o":8.355,"t":"2026-10-21T14:50:00Z","v":26960,"vw":8.350812},{"c":8.351,"h":8.36,"l":8.3401,"n":204,"o":8.345,"t":"2026-10-21T14:55:00Z","v":47559,"vw":8.350882},{"c":8.33,"h":8.3508,"l":8.325,"n":164,"o":8.3508,"t":"2026-10-21T15:00:00Z","v":72537,"vw":8.335326},{"c":8.31,"h":8.3315,"l":8.31,"n":144,"o":8.3315,"t":"2026-10-21T15:05:00Z","v":45937,"vw":8.322693},{"c":8.315,"h":8.32,"l":8.305,"n":213,"o":8.31,"t":"2026-10-21T15:10:00Z","v":87161,"vw":8.310567},{"c":8.305,"h":8.3176,"l":8.3,"n":211,"o":8.3176,"t":"2026-10-21T15:15:00Z","v":55811,"vw":8.306605},{"c":8.315,"h":8.32,"l":8.305,"n":226,"o":8.305,"t":"2026-10-21T15:20:00Z","v":70204,"vw":8.31164},{"c":8.33,"h":8.3377,"l":8.32,"n":275,"o":8.32,"t":"2026-10-21T15:25:00Z","v":103585,"vw":8.32862},{"c":8.32,"h":8.3399,"l":8.32,"n":202,"o":8.3301,"t":"2026-10-21T15:30:00Z","v":86446,"vw":8.329907},{"c":8.325,"h":8.335,"l":8.32,"n":139,"o":8.325,"t":"2026-10-21T15:35:00Z","v":22228,"vw":8.329799},{"c":8.325,"h":8.325,"l":8.31,"n":150,"o":8.325,"t":"2026-10-21T15:40:00Z","v":22606,"vw":8.318186},{"c":8.325,"h":8.325,"l":8.32,"n":84,"o":8.32,"t":"2026-10-21T15:45:00Z","v":9833,"vw":8.324031},{"c":8.33,"h":8.34,"l":8.32,"n":147,"o":8.325,"t":"2026-10-21T15:50:00Z","v":20534,"vw":8.326345},{"c":8.315,"h":8.33,"l":8.31,"n":134,"o":8.33,"t":"2026-10-21T15:55:00Z","v":29912,"vw":8.321037},{"c":8.31,"h":8.325,"l":8.31,"n":121,"o":8.32,"t":"2026-10-21T16:00:00Z","v":39548,"vw":8.317822},{"c":8.295,"h":8.3154,"l":8.29,"n":147,"o":8.31,"t":"2026-10-21T16:05:00Z","v":81834,"vw":8.310476},{"c":8.285,"h":8.3,"l":8.28,"n":131,"o":8.295,"t":"2026-10-21T16:10:00Z","v":18040,"vw":8.287677},{"c":8.29,"h":8.3,"l":8.285,"n":173,"o":8.285,"t":"2026-10-21T16:15:00Z","v":34594,"vw":8.290714},{"c":8.28,"h":8.29,"l":8.275,"n":180,"o":8.29,"t":"2026-10-21T16:20:00Z","v":36481,"vw":8.282052},{"c":8.27,"h":8.28,"l":8.27,"n":87,"o":8.28,"t":"2026-10-21T16:25:00Z","v":6527,"vw":8.278728},{"c":8.29,"h":8.29,"l":8.2796,"n":161,"o":8.28,"t":"2026-10-21T16:30:00Z","v":47020,"vw":8.281426},{"c":8.325,"h":8.325,"l":8.29,"n":301,"o":8.29,"t":"2026-10-21T16:35:00Z","v":127311,"vw":8.304802},{"c":8.3,"h":8.32,"l":8.3,"n":131,"o":8.32,"t":"2026-10-21T16:40:00Z","v":82611,"vw":8.314328},{"c":8.3101,"h":8.3151,"l":8.305,"n":136,"o":8.31,"t":"2026-10-21T16:45:00Z","v":51115,"vw":8.312093},{"c":8.31,"h":8.315,"l":8.305,"n":89,"o":8.31,"t":"2026-10-21T16:50:00Z","v":25467,"vw":8.310052},{"c":8.3201,"h":8.325,"l":8.305,"n":130,"o":8.305,"t":"2026-10-21T16:55:00Z","v":63021,"vw":8.31866},{"c":8.36,"h":8.37,"l":8.32,"n":353,"o":8.325,"t":"2026-10-21T17:00:00Z","v":167746,"vw":8.34142},{"c":8.39,"h":8.39,"l":8.355,"n":392,"o":8.355,"t":"2026-10-21T17:05:00Z","v":194941,"vw":8.377998},{"c":8.365,"h":8.39,"l":8.355,"n":318,"o":8.39,"t":"2026-10-21T17:10:00Z","v":166049,"vw":8.376913},{"c":8.34,"h":8.365,"l":8.34,"n":144,"o":8.3612,"t":"2026-10-21T17:15:00Z","v":60792,"vw":8.353971},{"c":8.345,"h":8.35,"l":8.34,"n":157,"o":8.34,"t":"2026-10-21T17:20:00Z","v":17485,"vw":8.346084},{"c":8.355,"h":8.36,"l":8.345,"n":135,"o":8.345,"t":"2026-10-21T17:25:00Z","v":21943,"vw":8.352997},{"c":8.355,"h":8.37,"l":8.35,"n":212,"o":8.36,"t":"2026-10-21T17:30:00Z","v":150229,"vw":8.357539},{"c":8.35,"h":8.36,"l":8.35,"n":131,"o":8.355,"t":"2026-10-21T17:35:00Z","v":24240,"vw":8.352271},{"c":8.36,"h":8.36,"l":8.35,"n":101,"o":8.355,"t":"2026-10-21T17:40:00Z","v":17462,"vw":8.356443},{"c":8.37,"h":8.37,"l":8.35,"n":156,"o":8.36,"t":"2026-10-21T17:45:00Z","v":26812,"vw":8.359922},{"c":8.36,"h":8.37,"l":8.36,"n":261,"o":8.37,"t":"2026-10-21T17:50:00Z","v":11394,"vw":8.367522},{"c":8.37,"h":8.3772,"l":8.3623,"n":177,"o":8.365,"t":"2026-10-21T17:55:00Z","v":52394,"vw":8.368355},{"c":8.365,"h":8.37,"l":8.36,"n":139,"o":8.37,"t":"2026-10-21T18:00:00Z","v":70688,"vw":8.362005},{"c":8.38,"h":8.38,"l":8.365,"n":97,"o":8.365,"t":"2026-10-21T18:05:00Z","v":21438,"vw":8.369606},{"c":8.39,"h":8.39,"l":8.375,"n":136,"o":8.38,"t":"2026-10-21T18:10:00Z","v":30978,"vw":8.380563},{"c":8.3799,"h":8.395,"l":8.37,"n":162,"o":8.39,"t":"2026-10-21T18:15:00Z","v":85634,"vw":8.382612},{"c":8.39,"h":8.39,"l":8.37,"n":170,"o":8.37,"t":"2026-10-21T18:20:00Z","v":29832,"vw":8.384035},{"c":8.41,"h":8.415,"l":8.39,"n":192,"o":8.39,"t":"2026-10-21T18:25:00Z","v":50053,"vw":8.402908},{"c":8.4,"h":8.405,"l":8.395,"n":143,"o":8.405,"t":"2026-10-21T18:30:00Z","v":35513,"vw":8.39988},{"c":8.41,"h":8.41,"l":8.4,"n":97,"o":8.405,"t":"2026-10-21T18:35:00Z","v":15343,"vw":8.404379},{"c":8.41,"h":8.41,"l":8.4,"n":141,"o":8.4099,"t":"2026-10-21T18:40:00Z","v":8224,"vw":8.408942},{"c":8.41,"h":8.41,"l":8.405,"n":122,"o":8.405,"t":"2026-10-21T18:45:00Z","v":19574,"vw":8.407472},{"c":8.41,"h":8.41,"l":8.4,"n":141,"o":8.4088,"t":"2026-10-21T18:50:00Z","v":21023,"vw":8.405707},{"c":8.395,"h":8.41,"l":8.395,"n":175,"o":8.405,"t":"2026-10-21T18:55:00Z","v":41682,"vw":8.400612},{"c":8.4,"h":8.4,"l":8.39,"n":175,"o":8.395,"t":"2026-10-21T19:00:00Z","v":35723,"vw":8.397482},{"c":8.42,"h":8.42,"l":8.395,"n":221,"o":8.395,"t":"2026-10-21T19:05:00Z","v":32846,"vw":8.411835},{"c":8.4,"h":8.42,"l":8.4,"n":285,"o":8.42,"t":"2026-10-21T19:10:00Z","v":86847,"vw":8.409848},{"c":8.415,"h":8.423,"l":8.4,"n":339,"o":8.4,"t":"2026-10-21T19:15:00Z","v":46849,"vw":8.417027},{"c":8.41,"h":8.42,"l":8.41,"n":121,"o":8.42,"t":"2026-10-21T19:20:00Z","v":9267,"vw":8.41531},{"c":8.42,"h":8.42,"l":8.41,"n":202,"o":8.41,"t":"2026-10-21T19:25:00Z","v":27984,"vw":8.413746},{"c":8.41,"h":8.42,"l":8.4,"n":233,"o":8.42,"t":"2026-10-21T19:30:00Z","v":44214,"vw":8.408643},{"c":8.43,"h":8.43,"l":8.4001,"n":379,"o":8.4001,"t":"2026-10-21T19:35:00Z","v":83090,"vw":8.412255},{"c":8.425,"h":8.43,"l":8.42,"n":184,"o":8.43,"t":"2026-10-21T19:40:00Z","v":27891,"vw":8.426386},{"c":8.42,"h":8.44,"l":8.415,"n":640,"o":8.425,"t":"2026-10-21T19:45:00Z","v":259485,"vw":8.428061},{"c":8.4,"h":8.43,"l":8.4,"n":558,"o":8.41,"t":"2026-10-21T19:50:00Z","v":161785,"vw":8.416538},{"c":8.375,"h":8.4076,"l":8.37,"n":1812,"o":8.405,"t":"2026-10-21T19:55:00Z","v":452322,"vw":8.386612},{"c":8.38,"h":8.38,"l":8.38,"n":17,"o":8.38,"t":"2026-10-21T20:00:00Z","v":363749,"vw":8.38},{"c":8.385,"h":8.385,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T12:25:00Z","v":2900,"vw":8.382414},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-22T12:30:00Z","v":300,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-22T13:25:00Z","v":200,"vw":8.48},{"c":8.485,"h":8.485,"l":8.43,"n":123,"o":8.44,"t":"2026-10-22T13:30:00Z","v":86834,"vw":8.463349},{"c":8.52,"h":8.52,"l":8.47,"n":218,"o":8.485,"t":"2026-10-22T13:35:00Z","v":85309,"vw":8.49735},{"c":8.56,"h":8.57,"l":8.525,"n":332,"o":8.525,"t":"2026-10-22T13:40:00Z","v":89300,"vw":8.538847},{"c":8.575,"h":8.5921,"l":8.555,"n":151,"o":8.555,"t":"2026-10-22T13:45:00Z","v":52510,"vw":8.580903},{"c":8.56,"h":8.585,"l":8.56,"n":200,"o":8.575,"t":"2026-10-22T13:50:00Z","v":35450,"vw":8.569247},{"c":8.57,"h":8.57,"l":8.565,"n":56,"o":8.57,"t":"2026-10-22T13:55:00Z","v":4810,"vw":8.565952},{"c":8.56,"h":8.58,"l":8.55,"n":391,"o":8.57,"t":"2026-10-22T14:00:00Z","v":129024,"vw":8.563076},{"c":8.59,"h":8.59,"l":8.56,"n":129,"o":8.56,"t":"2026-10-22T14:05:00Z","v":32864,"vw":8.577283},{"c":8.61,"h":8.61,"l":8.59,"n":157,"o":8.59,"t":"2026-10-22T14:10:00Z","v":26016,"vw":8.606239},{"c":8.6324,"h":8.6388,"l":8.615,"n":153,"o":8.615,"t":"2026-10-22T14:15:00Z","v":35364,"vw":8.623714},{"c":8.65,"h":8.65,"l":8.635,"n":198,"o":8.64,"t":"2026-10-22T14:20:00Z","v":67786,"vw":8.641226},{"c":8.645,"h":8.65,"l":8.625,"n":306,"o":8.65,"t":"2026-10-22T14:25:00Z","v":83648,"vw":8.639428},{"c":8.605,"h":8.655,"l":8.605,"n":359,"o":8.65,"t":"2026-10-22T14:30:00Z","v":128607,"vw":8.638835},{"c":8.62,"h":8.625,"l":8.6,"n":298,"o":8.6,"t":"2026-10-22T14:35:00Z","v":87060,"vw":8.610534},{"c":8.615,"h":8.6199,"l":8.605,"n":213,"o":8.61,"t":"2026-10-22T14:40:00Z","v":54631,"vw":8.610943},{"c":8.63,"h":8.635,"l":8.614,"n":245,"o":8.615,"t":"2026-10-22T14:45:00Z","v":62014,"vw":8.625213},{"c":8.61,"h":8.6399,"l":8.605,"n":328,"o":8.63,"t":"2026-10-22T14:50:00Z","v":139416,"vw":8.624446},{"c":8.625,"h":8.63,"l":8.6091,"n":361,"o":8.61,"t":"2026-10-22T14:55:00Z","v":167086,"vw":8.621167},{"c":8.64,"h":8.64,"l":8.62,"n":155,"o":8.625,"t":"2026-10-22T15:00:00Z","v":75692,"vw":8.630132},{"c":8.63,"h":8.64,"l":8.625,"n":177,"o":8.63,"t":"2026-10-22T15:05:00Z","v":44329,"vw":8.630464},{"c":8.635,"h":8.635,"l":8.62,"n":214,"o":8.63,"t":"2026-10-22T15:10:00Z","v":73222,"vw":8.630298},{"c":8.625,"h":8.64,"l":8.625,"n":172,"o":8.63,"t":"2026-10-22T15:15:00Z","v":38344,"vw":8.629771},{"c":8.635,"h":8.635,"l":8.62,"n":208,"o":8.625,"t":"2026-10-22T15:20:00Z","v":42679,"vw":8.628616},{"c":8.645,"h":8.65,"l":8.63,"n":175,"o":8.635,"t":"2026-10-22T15:25:00Z","v":34698,"vw":8.636489},{"c":8.665,"h":8.665,"l":8.6488,"n":161,"o":8.6488,"t":"2026-10-22T15:30:00Z","v":55607,"vw":8.658573},{"c":8.65,"h":8.66,"l":8.645,"n":178,"o":8.66,"t":"2026-10-22T15:35:00Z","v":49183,"vw":8.652215},{"c":8.67,"h":8.67,"l":8.64,"n":262,"o":8.645,"t":"2026-10-22T15:40:00Z","v":89106,"vw":8.654707},{"c":8.69,"h":8.69,"l":8.66,"n":170,"o":8.665,"t":"2026-10-22T15:45:00Z","v":43982,"vw":8.672869},{"c":8.685,"h":8.69,"l":8.675,"n":361,"o":8.685,"t":"2026-10-22T15:50:00Z","v":107577,"vw":8.684745},{"c":8.675,"h":8.69,"l":8.67,"n":264,"o":8.685,"t":"2026-10-22T15:55:00Z","v":71516,"vw":8.679015},{"c":8.68,"h":8.68,"l":8.66,"n":307,"o":8.67,"t":"2026-10-22T16:00:00Z","v":74582,"vw":8.67088},{"c":8.68,"h":8.69,"l":8.675,"n":244,"o":8.68,"t":"2026-10-22T16:05:00Z","v":67444,"vw":8.679245},{"c":8.665,"h":8.68,"l":8.665,"n":316,"o":8.675,"t":"2026-10-22T16:10:00Z","v":50942,"vw":8.672979},{"c":8.7,"h":8.7,"l":8.67,"n":256,"o":8.67,"t":"2026-10-22T16:15:00Z","v":64510,"vw":8.682929},{"c":8.7,"h":8.7,"l":8.69,"n":184,"o":8.695,"t":"2026-10-22T16:20:00Z","v":29024,"vw":8.698847},{"c":8.7026,"h":8.72,"l":8.695,"n":269,"o":8.7,"t":"2026-10-22T16:25:00Z","v":86733,"vw":8.705877},{"c":8.69,"h":8.71,"l":8.69,"n":182,"o":8.705,"t":"2026-10-22T16:30:00Z","v":44247,"vw":8.700689},{"c":8.6899,"h":8.7,"l":8.675,"n":157,"o":8.69,"t":"2026-10-22T16:35:00Z","v":40567,"vw":8.681814},{"c":8.695,"h":8.7,"l":8.68,"n":148,"o":8.69,"t":"2026-10-22T16:40:00Z","v":32476,"vw":8.689993},{"c":8.705,"h":8.71,"l":8.695,"n":213,"o":8.7,"t":"2026-10-22T16:45:00Z","v":62920,"vw":8.701859},{"c":8.72,"h":8.72,"l":8.7,"n":223,"o":8.705,"t":"2026-10-22T16:50:00Z","v":77541,"vw":8.709462},{"c":8.71,"h":8.72,"l":8.7099,"n":133,"o":8.715,"t":"2026-10-22T16:55:00Z","v":32227,"vw":8.711889},{"c":8.7,"h":8.71,"l":8.695,"n":139,"o":8.71,"t":"2026-10-22T17:00:00Z","v":20861,"vw":8.700857},{"c":8.71,"h":8.71,"l":8.695,"n":208,"o":8.7,"t":"2026-10-22T17:05:00Z","v":37532,"vw":8.701947},{"c":8.71,"h":8.71,"l":8.7,"n":63,"o":8.705,"t":"2026-10-22T17:10:00Z","v":6674,"vw":8.706852},{"c":8.71,"h":8.72,"l":8.7,"n":247,"o":8.71,"t":"2026-10-22T17:15:00Z","v":91551,"vw":8.710453},{"c":8.695,"h":8.71,"l":8.69,"n":155,"o":8.7,"t":"2026-10-22T17:20:00Z","v":19702,"vw":8.697124},{"c":8.71,"h":8.71,"l":8.69,"n":187,"o":8.695,"t":"2026-10-22T17:25:00Z","v":34245,"vw":8.70218},{"c":8.71,"h":8.73,"l":8.71,"n":203,"o":8.71,"t":"2026-10-22T17:30:00Z","v":46835,"vw":8.717416},{"c":8.705,"h":8.72,"l":8.7001,"n":143,"o":8.715,"t":"2026-10-22T17:35:00Z","v":20714,"vw":8.711729},{"c":8.715,"h":8.72,"l":8.7045,"n":183,"o":8.7045,"t":"2026-10-22T17:40:00Z","v":49424,"vw":8.712836},{"c":8.72,"h":8.72,"l":8.7126,"n":82,"o":8.715,"t":"2026-10-22T17:45:00Z","v":5336,"vw":8.71556},{"c":8.71,"h":8.72,"l":8.705,"n":178,"o":8.71,"t":"2026-10-22T17:50:00Z","v":32381,"vw":8.710356},{"c":8.7125,"h":8.72,"l":8.71,"n":153,"o":8.71,"t":"2026-10-22T17:55:00Z","v":16425,"vw":8.713612},{"c":8.715,"h":8.72,"l":8.7126,"n":95,"o":8.72,"t":"2026-10-22T18:00:00Z","v":8101,"vw":8.716108},{"c":8.72,"h":8.72,"l":8.71,"n":150,"o":8.715,"t":"2026-10-22T18:05:00Z","v":19776,"vw":8.716453},{"c":8.73,"h":8.73,"l":8.715,"n":230,"o":8.72,"t":"2026-10-22T18:10:00Z","v":44118,"vw":8.724248},{"c":8.725,"h":8.74,"l":8.72,"n":231,"o":8.725,"t":"2026-10-22T18:15:00Z","v":63667,"vw":8.729797},{"c":8.72,"h":8.73,"l":8.715,"n":382,"o":8.725,"t":"2026-10-22T18:20:00Z","v":136303,"vw":8.721586},{"c":8.73,"h":8.73,"l":8.71,"n":285,"o":8.72,"t":"2026-10-22T18:25:00Z","v":87358,"vw":8.71864},{"c":8.73,"h":8.74,"l":8.7248,"n":349,"o":8.725,"t":"2026-10-22T18:30:00Z","v":147845,"vw":8.73058},{"c":8.76,"h":8.76,"l":8.72,"n":242,"o":8.725,"t":"2026-10-22T18:35:00Z","v":82841,"vw":8.735702},{"c":8.76,"h":8.77,"l":8.745,"n":286,"o":8.76,"t":"2026-10-22T18:40:00Z","v":100191,"vw":8.753791},{"c":8.77,"h":8.77,"l":8.75,"n":231,"o":8.755,"t":"2026-10-22T18:45:00Z","v":43984,"vw":8.760627},{"c":8.76,"h":8.77,"l":8.76,"n":146,"o":8.765,"t":"2026-10-22T18:50:00Z","v":9336,"vw":8.764924},{"c":8.77,"h":8.78,"l":8.765,"n":305,"o":8.765,"t":"2026-10-22T18:55:00Z","v":58056,"vw":8.769318},{"c":8.795,"h":8.8,"l":8.775,"n":250,"o":8.775,"t":"2026-10-22T19:00:00Z","v":76660,"vw":8.788475},{"c":8.805,"h":8.82,"l":8.795,"n":357,"o":8.8,"t":"2026-10-22T19:05:00Z","v":137734,"vw":8.803699},{"c":8.81,"h":8.82,"l":8.8,"n":402,"o":8.8099,"t":"2026-10-22T19:10:00Z","v":172708,"vw":8.810077},{"c":8.81,"h":8.81,"l":8.7901,"n":309,"o":8.805,"t":"2026-10-22T19:15:00Z","v":100665,"vw":8.80352},{"c":8.795,"h":8.81,"l":8.7826,"n":320,"o":8.8,"t":"2026-10-22T19:20:00Z","v":102515,"vw":8.797579},{"c":8.8,"h":8.8,"l":8.785,"n":388,"o":8.79,"t":"2026-10-22T19:25:00Z","v":125552,"vw":8.790373},{"c":8.795,"h":8.8,"l":8.78,"n":472,"o":8.795,"t":"2026-10-22T19:30:00Z","v":140818,"vw":8.78731},{"c":8.785,"h":8.8,"l":8.78,"n":318,"o":8.795,"t":"2026-10-22T19:35:00Z","v":93037,"vw":8.787177},{"c":8.795,"h":8.8,"l":8.78,"n":482,"o":8.785,"t":"2026-10-22T19:40:00Z","v":93451,"vw":8.787896},{"c":8.82,"h":8.825,"l":8.79,"n":825,"o":8.795,"t":"2026-10-22T19:45:00Z","v":466532,"vw":8.809516},{"c":8.81,"h":8.82,"l":8.795,"n":901,"o":8.815,"t":"2026-10-22T19:50:00Z","v":418937,"vw":8.805635},{"c":8.85,"h":8.85,"l":8.805,"n":2048,"o":8.81,"t":"2026-10-22T19:55:00Z","v":570406,"vw":8.833931},{"c":8.86,"h":8.86,"l":8.86,"n":21,"o":8.86,"t":"2026-10-22T20:00:00Z","v":561112,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T20:10:00Z","v":700,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T20:15:00Z","v":1100,"vw":8.85},{"c":8.83,"h":8.83,"l":8.82,"n":3,"o":8.82,"t":"2026-10-22T21:50:00Z","v":1279,"vw":8.825387}],"history":[{"c":16.2,"h":16.375,"l":16.14,"n":7618,"o":16.35,"t":"2024-10-21T04:00:00Z","v":1651430,"vw":16.199708},{"c":16.19,"h":16.2176,"l":16.06,"n":7052,"o":16.12,"t":"2024-10-22T04:00:00Z","v":1590507,"vw":16.13468},{"c":16.17,"h":16.21,"l":16.045,"n":7186,"o":16.11,"t":"2024-10-23T04:00:00Z","v":1781229,"vw":16.115933},{"c":15.94,"h":16.19,"l":15.854,"n":10649,"o":16.11,"t":"2024-10-24T04:00:00Z","v":2383230,"vw":15.965921},{"c":15.82,"h":15.99,"l":15.76,"n":9790,"o":15.93,"t":"2024-10-25T04:00:00Z","v":2201377,"vw":15.824159},{"c":16.14,"h":16.21,"l":15.89,"n":9707,"o":15.97,"t":"2024-10-28T04:00:00Z","v":2731347,"vw":16.150982},{"c":16.02,"h":16.11,"l":15.9,"n":12970,"o":16.07,"t":"2024-10-29T04:00:00Z","v":3889253,"vw":15.995058},{"c":15.92,"h":16.03,"l":15.87,"n":7351,"o":15.98,"t":"2024-10-30T04:00:00Z","v":1653420,"vw":15.921472},{"c":15.81,"h":15.95,"l":15.8,"n":11099,"o":15.91,"t":"2024-10-31T04:00:00Z","v":2290831,"vw":15.867152},{"c":15.69,"h":15.9,"l":15.59,"n":9364,"o":15.9,"t":"2024-11-01T04:00:00Z","v":2241982,"vw":15.7054},{"c":15.71,"h":15.81,"l":15.52,"n":14956,"o":15.7,"t":"2024-11-04T05:00:00Z","v":5452792,"vw":15.703686},{"c":15.63,"h":15.725,"l":15.56,"n":13569,"o":15.68,"t":"2024-11-05T05:00:00Z","v":4144071,"vw":15.638276},{"c":15.11,"h":15.53,"l":15,"n":16048,"o":15.51,"t":"2024-11-06T05:00:00Z","v":4543857,"vw":15.15966},{"c":15.17,"h":15.26,"l":15.06,"n":14515,"o":15.21,"t":"2024-11-07T05:00:00Z","v":3269330,"vw":15.137856},{"c":15.66,"h":15.905,"l":15.54,"n":17399,"o":15.72,"t":"2024-11-08T05:00:00Z","v":4655139,"vw":15.685509},{"c":15.74,"h":15.86,"l":15.585,"n":14378,"o":15.6,"t":"2024-11-11T05:00:00Z","v":3426705,"vw":15.745684},{"c":15.67,"h":15.76,"l":15.43,"n":11184,"o":15.76,"t":"2024-11-12T05:00:00Z","v":3296896,"vw":15.590845},{"c":15.58,"h":15.77,"l":15.56,"n":12435,"o":15.61,"t":"2024-11-13T05:00:00Z","v":3346985,"vw":15.656771},{"c":15.18,"h":15.655,"l":15.16,"n":14481,"o":15.6,"t":"2024-11-14T05:00:00Z","v":4006987,"vw":15.311644},{"c":15.17,"h":15.255,"l":15.07,"n":10990,"o":15.18,"t":"2024-11-15T05:00:00Z","v":2235210,"vw":15.156145},{"c":15.44,"h":15.515,"l":15.17,"n":10578,"o":15.19,"t":"2024-11-18T05:00:00Z","v":3056361,"vw":15.434859},{"c":15.5,"h":15.51,"l":15.29,"n":8586,"o":15.37,"t":"2024-11-19T05:00:00Z","v":2692760,"vw":15.431641},{"c":15.51,"h":15.53,"l":15.385,"n":8308,"o":15.5,"t":"2024-11-20T05:00:00Z","v":2545214,"vw":15.460608},{"c":15.32,"h":15.49,"l":15.1798,"n":10241,"o":15.49,"t":"2024-11-21T05:00:00Z","v":3297256,"vw":15.298095},{"c":15.2,"h":15.41,"l":15.14,"n":13532,"o":15.35,"t":"2024-11-22T05:00:00Z","v":3618265,"vw":15.206371},{"c":15.48,"h":15.505,"l":15.23,"n":10035,"o":15.28,"t":"2024-11-25T05:00:00Z","v":3266847,"vw":15.395157},{"c":15.23,"h":15.44,"l":15.145,"n":11272,"o":15.29,"t":"2024-11-26T05:00:00Z","v":3091055,"vw":15.240951},{"c":15.47,"h":15.53,"l":15.23,"n":10074,"o":15.25,"t":"2024-11-27T05:00:00Z","v":2232682,"vw":15.45896},{"c":15.54,"h":15.5501,"l":15.39,"n":4723,"o":15.49,"t":"2024-11-29T05:00:00Z","v":1154687,"vw":15.521655},{"c":15.59,"h":15.62,"l":15.4,"n":9838,"o":15.56,"t":"2024-12-02T05:00:00Z","v":2392615,"vw":15.541161},{"c":15.67,"h":15.75,"l":15.625,"n":13773,"o":15.65,"t":"2024-12-03T05:00:00Z","v":3959439,"vw":15.668925},{"c":15.69,"h":15.71,"l":15.53,"n":13188,"o":15.63,"t":"2024-12-04T05:00:00Z","v":3097121,"vw":15.638813},{"c":15.76,"h":15.8785,"l":15.71,"n":11810,"o":15.72,"t":"2024-12-05T05:00:00Z","v":3193652,"vw":15.790365},{"c":15.71,"h":15.785,"l":15.61,"n":11675,"o":15.76,"t":"2024-12-06T05:00:00Z","v":2923053,"vw":15.68805},{"c":15.75,"h":15.965,"l":15.6507,"n":12419,"o":15.76,"t":"2024-12-09T05:00:00Z","v":3230787,"vw":15.773166},{"c":15.76,"h":15.788,"l":15.45,"n":15962,"o":15.74,"t":"2024-12-10T05:00:00Z","v":4590532,"vw":15.707494},{"c":15.19,"h":15.49,"l":15.18,"n":10689,"o":15.49,"t":"2024-12-11T05:00:00Z","v":3324698,"vw":15.245007},{"c":14.75,"h":15.24,"l":14.72,"n":12363,"o":15.24,"t":"2024-12-12T05:00:00Z","v":3660947,"vw":14.798814},{"c":14.55,"h":14.66,"l":14.4,"n":14676,"o":14.63,"t":"2024-12-13T05:00:00Z","v":4592461,"vw":14.52287},{"c":14.38,"h":14.69,"l":14.33,"n":16206,"o":14.48,"t":"2024-12-16T05:00:00Z","v":5607356,"vw":14.498687},{"c":14.05,"h":14.34,"l":14,"n":12960,"o":14.25,"t":"2024-12-17T05:00:00Z","v":3994812,"vw":14.120051},{"c":13.87,"h":14.075,"l":13.74,"n":15666,"o":13.99,"t":"2024-12-18T05:00:00Z","v":4870498,"vw":13.887567},{"c":13.75,"h":13.96,"l":13.69,"n":16644,"o":13.81,"t":"2024-12-19T05:00:00Z","v":4538364,"vw":13.796212},{"c":13.86,"h":14,"l":13.6,"n":13752,"o":13.72,"t":"2024-12-20T05:00:00Z","v":4457355,"vw":13.897027},{"c":13.75,"h":13.7901,"l":13.59,"n":9935,"o":13.78,"t":"2024-12-23T05:00:00Z","v":2784442,"vw":13.682397},{"c":13.57,"h":13.73,"l":13.54,"n":11140,"o":13.73,"t":"2024-12-24T05:00:00Z","v":3039247,"vw":13.584555},{"c":13.64,"h":13.73,"l":13.51,"n":8808,"o":13.52,"t":"2024-12-26T05:00:00Z","v":1986007,"vw":13.640038},{"c":13.49,"h":13.59,"l":13.41,"n":13431,"o":13.5,"t":"2024-12-27T05:00:00Z","v":4222137,"vw":13.494938},{"c":13.45,"h":13.53,"l":13.24,"n":14719,"o":13.53,"t":"2024-12-30T05:00:00Z","v":3495869,"vw":13.419156},{"c":13.56,"h":13.62,"l":13.385,"n":12970,"o":13.42,"t":"2024-12-31T05:00:00Z","v":4189111,"vw":13.548616},{"c":13.63,"h":13.73,"l":13.5,"n":13043,"o":13.63,"t":"2025-01-02T05:00:00Z","v":3156670,"vw":13.609506},{"c":13.78,"h":13.88,"l":13.64,"n":10168,"o":13.64,"t":"2025-01-03T05:00:00Z","v":2830058,"vw":13.780191},{"c":13.92,"h":14.04,"l":13.815,"n":16450,"o":13.97,"t":"2025-01-06T05:00:00Z","v":4430107,"vw":13.915803},{"c":13.96,"h":14.15,"l":13.95,"n":14502,"o":14.06,"t":"2025-01-07T05:00:00Z","v":3380373,"vw":14.032162},{"c":13.9,"h":13.97,"l":13.7236,"n":12344,"o":13.93,"t":"2025-01-08T05:00:00Z","v":3303469,"vw":13.88258},{"c":13.64,"h":13.82,"l":13.54,"n":14067,"o":13.75,"t":"2025-01-10T05:00:00Z","v":3364243,"vw":13.632817},{"c":13.79,"h":13.805,"l":13.54,"n":10834,"o":13.63,"t":"2025-01-13T05:00:00Z","v":2941599,"vw":13.728751},{"c":13.71,"h":13.78,"l":13.505,"n":11829,"o":13.67,"t":"2025-01-14T05:00:00Z","v":4312722,"vw":13.659798},{"c":13.69,"h":13.97,"l":13.67,"n":11752,"o":13.97,"t":"2025-01-15T05:00:00Z","v":2982773,"vw":13.762708},{"c":13.87,"h":13.895,"l":13.645,"n":12963,"o":13.7,"t":"2025-01-16T05:00:00Z","v":4148079,"vw":13.802709},{"c":13.95,"h":14.02,"l":13.87,"n":9043,"o":13.87,"t":"2025-01-17T05:00:00Z","v":2711216,"vw":13.938492},{"c":14.07,"h":14.125,"l":13.9525,"n":15826,"o":13.99,"t":"2025-01-21T05:00:00Z","v":6352874,"vw":14.068996},{"c":14.14,"h":14.2,"l":13.96,"n":11551,"o":14.04,"t":"2025-01-22T05:00:00Z","v":4351953,"vw":14.09294},{"c":14.15,"h":14.27,"l":14.08,"n":11376,"o":14.12,"t":"2025-01-23T05:00:00Z","v":3742706,"vw":14.173136},{"c":14.15,"h":14.265,"l":14.115,"n":13759,"o":14.23,"t":"2025-01-24T05:00:00Z","v":3527260,"vw":14.188699},{"c":14.56,"h":14.6302,"l":14.13,"n":13360,"o":14.14,"t":"2025-01-27T05:00:00Z","v":4541315,"vw":14.467785},{"c":14.68,"h":14.77,"l":14.555,"n":16235,"o":14.58,"t":"2025-01-28T05:00:00Z","v":5110090,"vw":14.666561},{"c":14.42,"h":14.68,"l":14.385,"n":12861,"o":14.66,"t":"2025-01-29T05:00:00Z","v":3366596,"vw":14.479642},{"c":14.52,"h":14.685,"l":14.385,"n":13137,"o":14.46,"t":"2025-01-30T05:00:00Z","v":3094875,"vw":14.523352},{"c":14.49,"h":14.61,"l":14.395,"n":14047,"o":14.5,"t":"2025-01-31T05:00:00Z","v":4370268,"vw":14.514377},{"c":14.53,"h":14.59,"l":13.91,"n":17416,"o":14.07,"t":"2025-02-03T05:00:00Z","v":4409540,"vw":14.464246},{"c":14.7,"h":14.8152,"l":14.63,"n":12124,"o":14.65,"t":"2025-02-04T05:00:00Z","v":3389319,"vw":14.730619},{"c":14.64,"h":14.83,"l":14.58,"n":14566,"o":14.78,"t":"2025-02-05T05:00:00Z","v":5050970,"vw":14.681751},{"c":14.6,"h":14.71,"l":14.43,"n":16717,"o":14.71,"t":"2025-02-06T05:00:00Z","v":4174346,"vw":14.566324},{"c":14.41,"h":14.63,"l":14.33,"n":16014,"o":14.63,"t":"2025-02-07T05:00:00Z","v":4055603,"vw":14.426893},{"c":14.49,"h":14.5054,"l":14.38,"n":12362,"o":14.41,"t":"2025-02-10T05:00:00Z","v":2625388,"vw":14.452092},{"c":14.58,"h":14.61,"l":14.4,"n":13242,"o":14.45,"t":"2025-02-11T05:00:00Z","v":3670269,"vw":14.540234},{"c":14.59,"h":14.64,"l":14.465,"n":14320,"o":14.49,"t":"2025-02-12T05:00:00Z","v":3843475,"vw":14.561675},{"c":15.25,"h":15.26,"l":14.81,"n":17735,"o":14.91,"t":"2025-02-13T05:00:00Z","v":5058701,"vw":15.125957},{"c":15.38,"h":15.485,"l":15.3,"n":14260,"o":15.41,"t":"2025-02-14T05:00:00Z","v":3463820,"vw":15.37755},{"c":15.2,"h":15.36,"l":15.19,"n":16382,"o":15.33,"t":"2025-02-18T05:00:00Z","v":3710178,"vw":15.24067},{"c":15.24,"h":15.26,"l":15.075,"n":12473,"o":15.21,"t":"2025-02-19T05:00:00Z","v":2835571,"vw":15.202588},{"c":15.41,"h":15.49,"l":15.19,"n":12278,"o":15.24,"t":"2025-02-20T05:00:00Z","v":2882940,"vw":15.362682},{"c":15.59,"h":15.625,"l":15.3,"n":12850,"o":15.38,"t":"2025-02-21T05:00:00Z","v":3482083,"vw":15.504165},{"c":15.63,"h":15.765,"l":15.58,"n":11796,"o":15.6,"t":"2025-02-24T05:00:00Z","v":3390810,"vw":15.689455},{"c":15.72,"h":15.88,"l":15.65,"n":14823,"o":15.66,"t":"2025-02-25T05:00:00Z","v":3918920,"vw":15.760236},{"c":15.64,"h":15.74,"l":15.555,"n":16905,"o":15.67,"t":"2025-02-26T05:00:00Z","v":4823308,"vw":15.659774},{"c":15.52,"h":15.64,"l":15.46,"n":11331,"o":15.58,"t":"2025-02-27T05:00:00Z","v":2251859,"vw":15.535016},{"c":15.47,"h":15.64,"l":15.36,"n":12257,"o":15.6,"t":"2025-02-28T05:00:00Z","v":3076230,"vw":15.478694},{"c":15.49,"h":15.64,"l":15.41,"n":13747,"o":15.47,"t":"2025-03-03T05:00:00Z","v":3479682,"vw":15.505785},{"c":15.39,"h":15.56,"l":15.33,"n":22022,"o":15.46,"t":"2025-03-04T05:00:00Z","v":5409917,"vw":15.420518},{"c":15.36,"h":15.66,"l":15.29,"n":12148,"o":15.43,"t":"2025-03-05T05:00:00Z","v":3225105,"vw":15.402219},{"c":15.62,"h":15.715,"l":15.34,"n":12237,"o":15.34,"t":"2025-03-06T05:00:00Z","v":3256932,"vw":15.595779},{"c":15.8,"h":15.895,"l":15.5104,"n":15188,"o":15.61,"t":"2025-03-07T05:00:00Z","v":4147563,"vw":15.799176},{"c":16.07,"h":16.12,"l":15.745,"n":16032,"o":15.79,"t":"2025-03-10T04:00:00Z","v":4039378,"vw":16.026453},{"c":15.36,"h":15.77,"l":15.24,"n":13924,"o":15.62,"t":"2025-03-11T04:00:00Z","v":3404219,"vw":15.412863},{"c":15.11,"h":15.345,"l":15.095,"n":11672,"o":15.29,"t":"2025-03-12T04:00:00Z","v":5026019,"vw":15.167482},{"c":15,"h":15.145,"l":14.865,"n":15313,"o":15,"t":"2025-03-13T04:00:00Z","v":5018982,"vw":14.98963},{"c":14.99,"h":15.01,"l":14.9,"n":12009,"o":14.97,"t":"2025-03-14T04:00:00Z","v":2707205,"vw":14.963033},{"c":15.04,"h":15.11,"l":14.9993,"n":14207,"o":15.02,"t":"2025-03-17T04:00:00Z","v":3994335,"vw":15.054776},{"c":15,"h":15.09,"l":14.85,"n":10773,"o":15.05,"t":"2025-03-18T04:00:00Z","v":3293916,"vw":14.960326},{"c":14.92,"h":15,"l":14.82,"n":8884,"o":14.95,"t":"2025-03-19T04:00:00Z","v":2146986,"vw":14.902324},{"c":14.65,"h":14.87,"l":14.6012,"n":11291,"o":14.85,"t":"2025-03-20T04:00:00Z","v":2805653,"vw":14.690483},{"c":13.93,"h":14.55,"l":13.88,"n":17378,"o":14.46,"t":"2025-03-21T04:00:00Z","v":5822126,"vw":13.99129},{"c":13.79,"h":14.035,"l":13.75,"n":16851,"o":13.94,"t":"2025-03-24T04:00:00Z","v":4014638,"vw":13.892831},{"c":13.92,"h":13.97,"l":13.83,"n":14886,"o":13.87,"t":"2025-03-25T04:00:00Z","v":3288904,"vw":13.895319},{"c":14.12,"h":14.15,"l":13.885,"n":13728,"o":13.97,"t":"2025-03-26T04:00:00Z","v":4059603,"vw":14.040611},{"c":14.29,"h":14.32,"l":14.09,"n":11328,"o":14.15,"t":"2025-03-27T04:00:00Z","v":2888437,"vw":14.262214},{"c":14.29,"h":14.4,"l":14.19,"n":11924,"o":14.36,"t":"2025-03-28T04:00:00Z","v":3138877,"vw":14.289175},{"c":14.34,"h":14.52,"l":14.2,"n":12785,"o":14.25,"t":"2025-03-31T04:00:00Z","v":3263635,"vw":14.389106},{"c":14.37,"h":14.42,"l":14.185,"n":12488,"o":14.36,"t":"2025-04-01T04:00:00Z","v":2954508,"vw":14.323331},{"c":13.99,"h":14.36,"l":13.94,"n":10998,"o":14.35,"t":"2025-04-02T04:00:00Z","v":2380060,"vw":14.040754},{"c":14.54,"h":14.56,"l":14.15,"n":16818,"o":14.2,"t":"2025-04-03T04:00:00Z","v":4061946,"vw":14.424005},{"c":14.46,"h":14.7,"l":14.29,"n":27599,"o":14.33,"t":"2025-04-04T04:00:00Z","v":8443586,"vw":14.51274},{"c":14.25,"h":14.44,"l":13.9,"n":25232,"o":14,"t":"2025-04-07T04:00:00Z","v":8019486,"vw":14.211482},{"c":13.82,"h":14.49,"l":13.675,"n":23169,"o":14.35,"t":"2025-04-08T04:00:00Z","v":6204890,"vw":13.955253},{"c":14.07,"h":14.4,"l":13.61,"n":27581,"o":13.71,"t":"2025-04-09T04:00:00Z","v":6860620,"vw":14.104411},{"c":14.42,"h":14.43,"l":13.99,"n":28949,"o":14.08,"t":"2025-04-10T04:00:00Z","v":8704941,"vw":14.28992},{"c":14.58,"h":14.755,"l":14.435,"n":16882,"o":14.54,"t":"2025-04-11T04:00:00Z","v":4639957,"vw":14.619057},{"c":14.82,"h":14.855,"l":14.54,"n":12396,"o":14.66,"t":"2025-04-14T04:00:00Z","v":2873376,"vw":14.76998},{"c":14.65,"h":14.87,"l":14.59,"n":14004,"o":14.87,"t":"2025-04-15T04:00:00Z","v":2836625,"vw":14.680313},{"c":14.76,"h":14.87,"l":14.66,"n":10928,"o":14.72,"t":"2025-04-16T04:00:00Z","v":2032308,"vw":14.772979},{"c":15.01,"h":15.06,"l":14.82,"n":11229,"o":14.83,"t":"2025-04-17T04:00:00Z","v":2639848,"vw":14.989089},{"c":15.14,"h":15.17,"l":15,"n":10554,"o":15,"t":"2025-04-21T04:00:00Z","v":2270659,"vw":15.093622},{"c":15.18,"h":15.275,"l":15.07,"n":13268,"o":15.07,"t":"2025-04-22T04:00:00Z","v":3072806,"vw":15.187263},{"c":15.1,"h":15.18,"l":14.945,"n":13809,"o":15.11,"t":"2025-04-23T04:00:00Z","v":3512145,"vw":15.061774},{"c":15.04,"h":15.14,"l":15.03,"n":8984,"o":15.13,"t":"2025-04-24T04:00:00Z","v":1746222,"vw":15.064974},{"c":14.97,"h":15.08,"l":14.82,"n":10003,"o":15.07,"t":"2025-04-25T04:00:00Z","v":1952791,"vw":14.935225},{"c":15.07,"h":15.1,"l":14.93,"n":9076,"o":14.97,"t":"2025-04-28T04:00:00Z","v":1790287,"vw":15.056435},{"c":15.15,"h":15.23,"l":15.09,"n":10218,"o":15.09,"t":"2025-04-29T04:00:00Z","v":1551105,"vw":15.179173},{"c":15.38,"h":15.43,"l":15.145,"n":11997,"o":15.25,"t":"2025-04-30T04:00:00Z","v":2237354,"vw":15.29407},{"c":15.23,"h":15.38,"l":15.13,"n":13097,"o":15.38,"t":"2025-05-01T04:00:00Z","v":3070955,"vw":15.233339},{"c":15.03,"h":15.33,"l":15,"n":11604,"o":15.26,"t":"2025-05-02T04:00:00Z","v":3011974,"vw":15.115126},{"c":15.07,"h":15.109,"l":14.87,"n":13341,"o":15.04,"t":"2025-05-05T04:00:00Z","v":2556763,"vw":15.012459},{"c":15.29,"h":15.34,"l":15.11,"n":10843,"o":15.11,"t":"2025-05-06T04:00:00Z","v":2562757,"vw":15.273509},{"c":15.03,"h":15.41,"l":15,"n":16640,"o":15.29,"t":"2025-05-07T04:00:00Z","v":4647141,"vw":15.131769},{"c":14.93,"h":15.16,"l":14.91,"n":18638,"o":15.01,"t":"2025-05-08T04:00:00Z","v":5042790,"vw":15.003718},{"c":15.99,"h":16.01,"l":15.15,"n":25001,"o":15.59,"t":"2025-05-09T04:00:00Z","v":6111973,"vw":15.869139},{"c":15.93,"h":15.97,"l":15.69,"n":15936,"o":15.8,"t":"2025-05-12T04:00:00Z","v":2810961,"vw":15.849388},{"c":15.65,"h":15.98,"l":15.6,"n":14062,"o":15.91,"t":"2025-05-13T04:00:00Z","v":3297936,"vw":15.720221},{"c":15.53,"h":15.72,"l":15.45,"n":12974,"o":15.66,"t":"2025-05-14T04:00:00Z","v":2788922,"vw":15.542051},{"c":15.7,"h":15.755,"l":15.51,"n":13654,"o":15.61,"t":"2025-05-15T04:00:00Z","v":2992708,"vw":15.684785},{"c":15.8,"h":15.835,"l":15.68,"n":10724,"o":15.69,"t":"2025-05-16T04:00:00Z","v":1957447,"vw":15.767978},{"c":15.89,"h":15.89,"l":15.72,"n":6513,"o":15.76,"t":"2025-05-19T04:00:00Z","v":960823,"vw":15.843797},{"c":15.95,"h":16.025,"l":15.86,"n":11724,"o":15.86,"t":"2025-05-20T04:00:00Z","v":2165833,"vw":15.964609},{"c":16.02,"h":16.05,"l":15.905,"n":10878,"o":15.99,"t":"2025-05-21T04:00:00Z","v":2126088,"vw":15.988246},{"c":15.99,"h":16.075,"l":15.915,"n":9685,"o":16.02,"t":"2025-05-22T04:00:00Z","v":2396335,"vw":16.006152},{"c":16.13,"h":16.185,"l":15.96,"n":10073,"o":16.11,"t":"2025-05-23T04:00:00Z","v":2025354,"vw":16.098507},{"c":16.07,"h":16.215,"l":16.04,"n":12094,"o":16.16,"t":"2025-05-27T04:00:00Z","v":3257859,"vw":16.107306},{"c":16.05,"h":16.05,"l":15.93,"n":9450,"o":16,"t":"2025-05-28T04:00:00Z","v":1991217,"vw":16.007409},{"c":16.19,"h":16.31,"l":16.03,"n":10984,"o":16.06,"t":"2025-05-29T04:00:00Z","v":2653999,"vw":16.206504},{"c":16.39,"h":16.44,"l":16.19,"n":9088,"o":16.19,"t":"2025-05-30T04:00:00Z","v":2028152,"vw":16.351053},{"c":16.49,"h":16.61,"l":16.4,"n":12079,"o":16.47,"t":"2025-06-02T04:00:00Z","v":2533466,"vw":16.514716},{"c":16.4,"h":16.54,"l":16.195,"n":13875,"o":16.49,"t":"2025-06-03T04:00:00Z","v":3286424,"vw":16.369802},{"c":16.41,"h":16.515,"l":16.31,"n":10753,"o":16.5,"t":"2025-06-04T04:00:00Z","v":2563922,"vw":16.419967},{"c":16.4,"h":16.47,"l":16.32,"n":11530,"o":16.4,"t":"2025-06-05T04:00:00Z","v":1988622,"vw":16.398338},{"c":16.35,"h":16.4,"l":16.2546,"n":11262,"o":16.4,"t":"2025-06-06T04:00:00Z","v":2490645,"vw":16.324903},{"c":16.33,"h":16.47,"l":16.26,"n":14547,"o":16.39,"t":"2025-06-09T04:00:00Z","v":4063721,"vw":16.341959},{"c":16.07,"h":16.185,"l":15.91,"n":9293,"o":16.08,"t":"2025-06-10T04:00:00Z","v":1898717,"vw":16.090058},{"c":16.08,"h":16.12,"l":16.015,"n":9680,"o":16.07,"t":"2025-06-11T04:00:00Z","v":2156737,"vw":16.069331},{"c":16.26,"h":16.265,"l":16.13,"n":13888,"o":16.16,"t":"2025-06-12T04:00:00Z","v":3321462,"vw":16.222832},{"c":16.12,"h":16.315,"l":16.12,"n":9386,"o":16.22,"t":"2025-06-13T04:00:00Z","v":2544285,"vw":16.194322},{"c":16.13,"h":16.225,"l":16.05,"n":9688,"o":16.05,"t":"2025-06-16T04:00:00Z","v":2321901,"vw":16.140965},{"c":15.95,"h":16.14,"l":15.92,"n":9926,"o":16.11,"t":"2025-06-17T04:00:00Z","v":2098308,"vw":15.969929},{"c":16.02,"h":16.07,"l":15.91,"n":10871,"o":15.95,"t":"2025-06-18T04:00:00Z","v":2649704,"vw":16.019142},{"c":16,"h":16.2,"l":15.965,"n":11818,"o":16.2,"t":"2025-06-20T04:00:00Z","v":3588685,"vw":16.021875},{"c":16.19,"h":16.2,"l":15.93,"n":10345,"o":15.96,"t":"2025-06-23T04:00:00Z","v":2392573,"vw":16.133112},{"c":16.03,"h":16.22,"l":15.995,"n":10458,"o":16.14,"t":"2025-06-24T04:00:00Z","v":2531647,"vw":16.067453},{"c":15.93,"h":16.01,"l":15.74,"n":15379,"o":16.01,"t":"2025-06-25T04:00:00Z","v":5468050,"vw":15.874144},{"c":15.94,"h":16.04,"l":15.88,"n":12331,"o":16,"t":"2025-06-26T04:00:00Z","v":2820448,"vw":15.943011},{"c":15.83,"h":15.955,"l":15.74,"n":12679,"o":15.94,"t":"2025-06-27T04:00:00Z","v":3554938,"vw":15.818423},{"c":16.06,"h":16.065,"l":15.77,"n":12060,"o":15.79,"t":"2025-06-30T04:00:00Z","v":3731112,"vw":16.000729},{"c":16.28,"h":16.34,"l":16.11,"n":9622,"o":16.13,"t":"2025-07-01T04:00:00Z","v":2127066,"vw":16.24941},{"c":16.23,"h":16.27,"l":16.06,"n":16028,"o":16.17,"t":"2025-07-02T04:00:00Z","v":4629943,"vw":16.189883},{"c":16.3,"h":16.35,"l":16.11,"n":7120,"o":16.205,"t":"2025-07-03T04:00:00Z","v":1334566,"vw":16.233144},{"c":16.38,"h":16.4,"l":16.15,"n":12278,"o":16.18,"t":"2025-07-07T04:00:00Z","v":2797150,"vw":16.293297},{"c":16.55,"h":16.62,"l":16.37,"n":15737,"o":16.37,"t":"2025-07-08T04:00:00Z","v":3306888,"vw":16.535121},{"c":16.56,"h":16.6,"l":16.43,"n":14156,"o":16.6,"t":"2025-07-09T04:00:00Z","v":2540286,"vw":16.538497},{"c":16.53,"h":16.6,"l":16.32,"n":18405,"o":16.5,"t":"2025-07-10T04:00:00Z","v":4617374,"vw":16.48788},{"c":16.48,"h":16.58,"l":16.3926,"n":12636,"o":16.49,"t":"2025-07-11T04:00:00Z","v":2392831,"vw":16.505232},{"c":16.39,"h":16.6,"l":16.34,"n":11804,"o":16.55,"t":"2025-07-14T04:00:00Z","v":2684912,"vw":16.427721},{"c":16.36,"h":16.4559,"l":16.32,"n":12115,"o":16.42,"t":"2025-07-15T04:00:00Z","v":3775390,"vw":16.384256},{"c":16.47,"h":16.54,"l":16.34,"n":12474,"o":16.34,"t":"2025-07-16T04:00:00Z","v":3994988,"vw":16.470003},{"c":16.36,"h":16.45,"l":16.34,"n":10099,"o":16.4,"t":"2025-07-17T04:00:00Z","v":2344229,"vw":16.383363},{"c":16.24,"h":16.4,"l":16.19,"n":12044,"o":16.35,"t":"2025-07-18T04:00:00Z","v":2804562,"vw":16.25258},{"c":16.44,"h":16.51,"l":16.285,"n":12997,"o":16.29,"t":"2025-07-21T04:00:00Z","v":3267223,"vw":16.435441},{"c":16.63,"h":16.735,"l":16.47,"n":11492,"o":16.48,"t":"2025-07-22T04:00:00Z","v":3263175,"vw":16.636471},{"c":16.56,"h":16.69,"l":16.45,"n":13260,"o":16.45,"t":"2025-07-23T04:00:00Z","v":3503068,"vw":16.580475},{"c":16.52,"h":16.625,"l":16.51,"n":13957,"o":16.55,"t":"2025-07-24T04:00:00Z","v":2532444,"vw":16.55877},{"c":16.46,"h":16.48,"l":16.26,"n":13390,"o":16.46,"t":"2025-07-25T04:00:00Z","v":3369757,"vw":16.396},{"c":16.22,"h":16.435,"l":16.22,"n":11722,"o":16.39,"t":"2025-07-28T04:00:00Z","v":2807830,"vw":16.286793},{"c":16.25,"h":16.31,"l":16.18,"n":12986,"o":16.2,"t":"2025-07-29T04:00:00Z","v":2985469,"vw":16.239898},{"c":16.19,"h":16.2586,"l":16.16,"n":16646,"o":16.17,"t":"2025-07-30T04:00:00Z","v":3462955,"vw":16.202201},{"c":16.1,"h":16.21,"l":16.055,"n":15651,"o":16.16,"t":"2025-07-31T04:00:00Z","v":3202017,"vw":16.115456},{"c":15.6,"h":16.24,"l":15.595,"n":26670,"o":16.23,"t":"2025-08-01T04:00:00Z","v":5098545,"vw":15.773485},{"c":15.75,"h":15.83,"l":15.66,"n":11841,"o":15.73,"t":"2025-08-04T04:00:00Z","v":2306513,"vw":15.737959},{"c":15.79,"h":15.845,"l":15.64,"n":15942,"o":15.64,"t":"2025-08-05T04:00:00Z","v":3741244,"vw":15.758944},{"c":15.89,"h":15.975,"l":15.82,"n":15570,"o":15.88,"t":"2025-08-06T04:00:00Z","v":4286599,"vw":15.909673},{"c":16.08,"h":16.08,"l":15.75,"n":13681,"o":15.86,"t":"2025-08-07T04:00:00Z","v":3628501,"vw":15.955639},{"c":16.08,"h":16.21,"l":16.055,"n":12824,"o":16.12,"t":"2025-08-08T04:00:00Z","v":2477068,"vw":16.12284},{"c":16.02,"h":16.16,"l":15.95,"n":10667,"o":16.08,"t":"2025-08-11T04:00:00Z","v":2225712,"vw":16.02167},{"c":16.06,"h":16.18,"l":16,"n":10978,"o":16,"t":"2025-08-12T04:00:00Z","v":2598002,"vw":16.107656},{"c":16.27,"h":16.315,"l":16.06,"n":11510,"o":16.09,"t":"2025-08-13T04:00:00Z","v":3296112,"vw":16.245744},{"c":16.26,"h":16.2801,"l":16.205,"n":9020,"o":16.25,"t":"2025-08-14T04:00:00Z","v":2371871,"vw":16.253083},{"c":16.38,"h":16.43,"l":16.24,"n":10005,"o":16.24,"t":"2025-08-15T04:00:00Z","v":2502815,"vw":16.363438},{"c":16.47,"h":16.575,"l":16.37,"n":9588,"o":16.37,"t":"2025-08-18T04:00:00Z","v":2120099,"vw":16.4875},{"c":16.49,"h":16.55,"l":16.41,"n":9197,"o":16.49,"t":"2025-08-19T04:00:00Z","v":1797331,"vw":16.471764},{"c":16.55,"h":16.65,"l":16.52,"n":11832,"o":16.54,"t":"2025-08-20T04:00:00Z","v":3363409,"vw":16.569182},{"c":16.55,"h":16.6,"l":16.435,"n":8076,"o":16.46,"t":"2025-08-21T04:00:00Z","v":2056958,"vw":16.525129},{"c":16.6,"h":16.72,"l":16.5115,"n":11758,"o":16.63,"t":"2025-08-22T04:00:00Z","v":2990996,"vw":16.600843},{"c":16.5,"h":16.645,"l":16.5,"n":14247,"o":16.62,"t":"2025-08-25T04:00:00Z","v":3177609,"vw":16.563307},{"c":16.41,"h":16.585,"l":16.4,"n":13040,"o":16.54,"t":"2025-08-26T04:00:00Z","v":2349323,"vw":16.440544},{"c":16.51,"h":16.595,"l":16.41,"n":13840,"o":16.41,"t":"2025-08-27T04:00:00Z","v":3617856,"vw":16.522874},{"c":16.44,"h":16.5,"l":16.36,"n":15608,"o":16.5,"t":"2025-08-28T04:00:00Z","v":2911721,"vw":16.42381},{"c":16.49,"h":16.5451,"l":16.34,"n":12619,"o":16.47,"t":"2025-08-29T04:00:00Z","v":2678966,"vw":16.501791},{"c":16.34,"h":16.5,"l":16.2946,"n":15587,"o":16.45,"t":"2025-09-02T04:00:00Z","v":3861962,"vw":16.35812},{"c":16.47,"h":16.49,"l":16.26,"n":14076,"o":16.26,"t":"2025-09-03T04:00:00Z","v":3594678,"vw":16.417123},{"c":16.42,"h":16.59,"l":16.38,"n":14816,"o":16.48,"t":"2025-09-04T04:00:00Z","v":3675206,"vw":16.440892},{"c":16.57,"h":16.61,"l":16.465,"n":12496,"o":16.48,"t":"2025-09-05T04:00:00Z","v":2483878,"vw":16.565395},{"c":16.43,"h":16.65,"l":16.39,"n":14819,"o":16.61,"t":"2025-09-08T04:00:00Z","v":3310972,"vw":16.459276},{"c":16.37,"h":16.59,"l":16.3,"n":18612,"o":16.57,"t":"2025-09-09T04:00:00Z","v":4793409,"vw":16.363136},{"c":15.83,"h":16.06,"l":15.795,"n":16060,"o":16,"t":"2025-09-10T04:00:00Z","v":3432856,"vw":15.876769},{"c":16,"h":16.01,"l":15.825,"n":11341,"o":15.89,"t":"2025-09-11T04:00:00Z","v":2834808,"vw":15.949077},{"c":15.95,"h":15.98,"l":15.805,"n":12612,"o":15.96,"t":"2025-09-12T04:00:00Z","v":3201079,"vw":15.920137},{"c":15.99,"h":16.02,"l":15.84,"n":14993,"o":15.99,"t":"2025-09-15T04:00:00Z","v":3840611,"vw":15.918404},{"c":15.92,"h":16.0251,"l":15.895,"n":11198,"o":15.99,"t":"2025-09-16T04:00:00Z","v":2391544,"vw":15.94822},{"c":16.07,"h":16.12,"l":15.95,"n":11679,"o":15.97,"t":"2025-09-17T04:00:00Z","v":7836101,"vw":16.047245},{"c":15.81,"h":16.04,"l":15.74,"n":13730,"o":16,"t":"2025-09-18T04:00:00Z","v":3410862,"vw":15.907017},{"c":15.9,"h":15.94,"l":15.71,"n":12710,"o":15.81,"t":"2025-09-19T04:00:00Z","v":4249016,"vw":15.877527},{"c":15.82,"h":15.92,"l":15.805,"n":9888,"o":15.89,"t":"2025-09-22T04:00:00Z","v":2794875,"vw":15.868395},{"c":15.83,"h":15.875,"l":15.725,"n":12641,"o":15.82,"t":"2025-09-23T04:00:00Z","v":3098386,"vw":15.7987},{"c":15.8,"h":15.82,"l":15.625,"n":12104,"o":15.8,"t":"2025-09-24T04:00:00Z","v":3326093,"vw":15.746436},{"c":15.65,"h":15.81,"l":15.63,"n":10192,"o":15.81,"t":"2025-09-25T04:00:00Z","v":2408068,"vw":15.680224},{"c":15.68,"h":15.72,"l":15.61,"n":11387,"o":15.66,"t":"2025-09-26T04:00:00Z","v":3239893,"vw":15.673428},{"c":15.76,"h":15.81,"l":15.69,"n":11701,"o":15.72,"t":"2025-09-29T04:00:00Z","v":2845814,"vw":15.749772},{"c":15.77,"h":15.78,"l":15.62,"n":13467,"o":15.74,"t":"2025-09-30T04:00:00Z","v":3897660,"vw":15.70341},{"c":15.83,"h":15.85,"l":15.72,"n":11728,"o":15.75,"t":"2025-10-01T04:00:00Z","v":2643913,"vw":15.793517},{"c":15.58,"h":15.815,"l":15.54,"n":12575,"o":15.8,"t":"2025-10-02T04:00:00Z","v":3177940,"vw":15.616002},{"c":15.69,"h":15.73,"l":15.55,"n":9868,"o":15.58,"t":"2025-10-03T04:00:00Z","v":2777998,"vw":15.690076},{"c":15.53,"h":15.63,"l":15.375,"n":12812,"o":15.59,"t":"2025-10-06T04:00:00Z","v":2920434,"vw":15.491635},{"c":15.53,"h":15.58,"l":15.445,"n":14115,"o":15.52,"t":"2025-10-07T04:00:00Z","v":4233553,"vw":15.519654},{"c":15.16,"h":15.55,"l":15.15,"n":14828,"o":15.53,"t":"2025-10-08T04:00:00Z","v":4924735,"vw":15.2834},{"c":15.17,"h":15.25,"l":15.14,"n":13728,"o":15.14,"t":"2025-10-09T04:00:00Z","v":3470135,"vw":15.186573},{"c":15.24,"h":15.29,"l":15.16,"n":15252,"o":15.25,"t":"2025-10-10T04:00:00Z","v":5216127,"vw":15.234208},{"c":15.22,"h":15.32,"l":15.13,"n":14296,"o":15.24,"t":"2025-10-13T04:00:00Z","v":3274462,"vw":15.260467},{"c":15.13,"h":15.26,"l":14.845,"n":20977,"o":15.26,"t":"2025-10-14T04:00:00Z","v":8204908,"vw":15.06361},{"c":15.08,"h":15.3,"l":15.015,"n":14821,"o":15.16,"t":"2025-10-15T04:00:00Z","v":4031429,"vw":15.129191},{"c":15.08,"h":15.1299,"l":15.035,"n":12337,"o":15.05,"t":"2025-10-16T04:00:00Z","v":5288902,"vw":15.082255},{"c":15.33,"h":15.395,"l":15.02,"n":13262,"o":15.14,"t":"2025-10-17T04:00:00Z","v":5659985,"vw":15.291826},{"c":15.08,"h":15.41,"l":15.05,"n":13147,"o":15.37,"t":"2025-10-20T04:00:00Z","v":4162247,"vw":15.136358},{"c":15.04,"h":15.1,"l":15,"n":13729,"o":15.07,"t":"2025-10-21T04:00:00Z","v":4509780,"vw":15.043699},{"c":15.2,"h":15.2158,"l":15.01,"n":13762,"o":15.01,"t":"2025-10-22T04:00:00Z","v":3338953,"vw":15.179204},{"c":15.09,"h":15.29,"l":15.0635,"n":10589,"o":15.18,"t":"2025-10-23T04:00:00Z","v":3230811,"vw":15.108568},{"c":15.06,"h":15.1,"l":15.01,"n":10164,"o":15.1,"t":"2025-10-24T04:00:00Z","v":3009344,"vw":15.056705},{"c":14.96,"h":15.07,"l":14.91,"n":15956,"o":15.07,"t":"2025-10-27T04:00:00Z","v":4760988,"vw":14.961731},{"c":14.98,"h":15.05,"l":14.82,"n":13035,"o":14.89,"t":"2025-10-28T04:00:00Z","v":4072510,"vw":14.971207},{"c":14.75,"h":15,"l":14.6701,"n":17317,"o":14.99,"t":"2025-10-29T04:00:00Z","v":7134714,"vw":14.776013},{"c":14.73,"h":14.8,"l":14.69,"n":14326,"o":14.71,"t":"2025-10-30T04:00:00Z","v":4790150,"vw":14.734711},{"c":14.66,"h":14.71,"l":14.58,"n":14067,"o":14.62,"t":"2025-10-31T04:00:00Z","v":4767950,"vw":14.656606},{"c":14.58,"h":14.6,"l":14.43,"n":17099,"o":14.6,"t":"2025-11-03T05:00:00Z","v":5271119,"vw":14.51405},{"c":14.54,"h":14.61,"l":14.4642,"n":15850,"o":14.57,"t":"2025-11-04T05:00:00Z","v":4575863,"vw":14.516217},{"c":14.64,"h":14.695,"l":14.5,"n":16689,"o":14.51,"t":"2025-11-05T05:00:00Z","v":7448477,"vw":14.633176},{"c":14.61,"h":14.77,"l":14.6,"n":27979,"o":14.6,"t":"2025-11-06T05:00:00Z","v":9574571,"vw":14.665526},{"c":14.8,"h":14.81,"l":14.43,"n":29071,"o":14.68,"t":"2025-11-07T05:00:00Z","v":6939087,"vw":14.694358},{"c":14.77,"h":14.95,"l":14.57,"n":22184,"o":14.8,"t":"2025-11-10T05:00:00Z","v":6386938,"vw":14.812261},{"c":14.79,"h":14.84,"l":14.73,"n":17566,"o":14.8,"t":"2025-11-11T05:00:00Z","v":5933210,"vw":14.781551},{"c":14.67,"h":14.83,"l":14.64,"n":14781,"o":14.75,"t":"2025-11-12T05:00:00Z","v":4943549,"vw":14.733086},{"c":14.7,"h":14.755,"l":14.595,"n":17163,"o":14.65,"t":"2025-11-13T05:00:00Z","v":5205131,"vw":14.684114},{"c":14.55,"h":14.74,"l":14.52,"n":16761,"o":14.72,"t":"2025-11-14T05:00:00Z","v":5689072,"vw":14.569241},{"c":14.28,"h":14.56,"l":14.235,"n":24201,"o":14.56,"t":"2025-11-17T05:00:00Z","v":9060789,"vw":14.344061},{"c":13.58,"h":14.17,"l":13.56,"n":35980,"o":14.15,"t":"2025-11-18T05:00:00Z","v":12224122,"vw":13.685787},{"c":13.49,"h":13.74,"l":13.3,"n":30358,"o":13.66,"t":"2025-11-19T05:00:00Z","v":9211626,"vw":13.454735},{"c":13.37,"h":13.56,"l":13.325,"n":20268,"o":13.52,"t":"2025-11-20T05:00:00Z","v":5872768,"vw":13.400667},{"c":13.28,"h":13.46,"l":13.26,"n":22051,"o":13.36,"t":"2025-11-21T05:00:00Z","v":7718569,"vw":13.347885},{"c":12.98,"h":13.3,"l":12.925,"n":23693,"o":13.25,"t":"2025-11-24T05:00:00Z","v":8845772,"vw":13.015305},{"c":12.97,"h":13.1,"l":12.87,"n":18099,"o":13.01,"t":"2025-11-25T05:00:00Z","v":6983680,"vw":12.971315},{"c":12.98,"h":13.07,"l":12.915,"n":17670,"o":12.97,"t":"2025-11-26T05:00:00Z","v":7454198,"vw":12.99815},{"c":13.15,"h":13.185,"l":13.045,"n":10050,"o":13.08,"t":"2025-11-28T05:00:00Z","v":3712869,"vw":13.136839},{"c":12.91,"h":13.11,"l":12.8,"n":25391,"o":13.07,"t":"2025-12-01T05:00:00Z","v":9770398,"vw":12.903996},{"c":13.07,"h":13.07,"l":12.91,"n":18567,"o":12.97,"t":"2025-12-02T05:00:00Z","v":6157805,"vw":13.012614},{"c":13.28,"h":13.61,"l":13.11,"n":37080,"o":13.19,"t":"2025-12-03T05:00:00Z","v":15866519,"vw":13.351709},{"c":13.36,"h":13.53,"l":13.35,"n":21037,"o":13.44,"t":"2025-12-04T05:00:00Z","v":7907105,"vw":13.440535},{"c":13.51,"h":13.59,"l":13.34,"n":18063,"o":13.36,"t":"2025-12-05T05:00:00Z","v":5473180,"vw":13.517273},{"c":13.37,"h":13.6,"l":13.28,"n":19694,"o":13.55,"t":"2025-12-08T05:00:00Z","v":6226759,"vw":13.377514},{"c":13.31,"h":13.55,"l":13.31,"n":20834,"o":13.44,"t":"2025-12-09T05:00:00Z","v":4034800,"vw":13.381369},{"c":13.28,"h":13.38,"l":13.145,"n":20422,"o":13.31,"t":"2025-12-10T05:00:00Z","v":6040778,"vw":13.241406},{"c":12.77,"h":13.0217,"l":12.735,"n":23038,"o":12.82,"t":"2025-12-11T05:00:00Z","v":6503194,"vw":12.845866},{"c":12.81,"h":12.85,"l":12.6885,"n":20607,"o":12.82,"t":"2025-12-12T05:00:00Z","v":6392439,"vw":12.764256},{"c":12.78,"h":12.96,"l":12.7142,"n":21731,"o":12.855,"t":"2025-12-15T05:00:00Z","v":9655375,"vw":12.84365},{"c":12.72,"h":12.85,"l":12.68,"n":21465,"o":12.74,"t":"2025-12-16T05:00:00Z","v":8857809,"vw":12.758384},{"c":12.65,"h":12.78,"l":12.63,"n":19487,"o":12.7,"t":"2025-12-17T05:00:00Z","v":7502344,"vw":12.684288},{"c":12.64,"h":12.75,"l":12.575,"n":17058,"o":12.65,"t":"2025-12-18T05:00:00Z","v":5199667,"vw":12.631014},{"c":12.61,"h":12.7,"l":12.5444,"n":20127,"o":12.63,"t":"2025-12-19T05:00:00Z","v":9346907,"vw":12.620344},{"c":12.65,"h":12.725,"l":12.56,"n":17640,"o":12.6,"t":"2025-12-22T05:00:00Z","v":5881858,"vw":12.645727},{"c":12.73,"h":12.74,"l":12.625,"n":15376,"o":12.65,"t":"2025-12-23T05:00:00Z","v":6098844,"vw":12.695931},{"c":12.81,"h":12.82,"l":12.71,"n":8415,"o":12.71,"t":"2025-12-24T05:00:00Z","v":3289907,"vw":12.7786},{"c":12.9,"h":12.92,"l":12.82,"n":10723,"o":12.86,"t":"2025-12-26T05:00:00Z","v":2444452,"vw":12.877193},{"c":12.99,"h":13.015,"l":12.78,"n":14889,"o":12.81,"t":"2025-12-29T05:00:00Z","v":6404699,"vw":12.949888},{"c":13.07,"h":13.11,"l":12.94,"n":15940,"o":13.02,"t":"2025-12-30T05:00:00Z","v":5640356,"vw":13.054372},{"c":13.17,"h":13.19,"l":13.025,"n":11005,"o":13.07,"t":"2025-12-31T05:00:00Z","v":5405241,"vw":13.135806},{"c":13.11,"h":13.28,"l":13.1,"n":16822,"o":13.21,"t":"2026-01-02T05:00:00Z","v":4866285,"vw":13.183466},{"c":13.08,"h":13.135,"l":12.9007,"n":19610,"o":13.08,"t":"2026-01-05T05:00:00Z","v":6388826,"vw":13.014117},{"c":13.2,"h":13.3109,"l":13.12,"n":18183,"o":13.16,"t":"2026-01-06T05:00:00Z","v":5794763,"vw":13.220468},{"c":13.15,"h":13.29,"l":13.13,"n":14520,"o":13.24,"t":"2026-01-07T05:00:00Z","v":4617462,"vw":13.178008},{"c":13.35,"h":13.42,"l":13.14,"n":13511,"o":13.15,"t":"2026-01-08T05:00:00Z","v":4731122,"vw":13.362724},{"c":13.36,"h":13.41,"l":13.3146,"n":13194,"o":13.4,"t":"2026-01-09T05:00:00Z","v":4437937,"vw":13.364047},{"c":13.47,"h":13.48,"l":13.34,"n":15262,"o":13.44,"t":"2026-01-12T05:00:00Z","v":3725460,"vw":13.438481},{"c":13.34,"h":13.53,"l":13.315,"n":15956,"o":13.49,"t":"2026-01-13T05:00:00Z","v":4709981,"vw":13.378963},{"c":13.57,"h":13.59,"l":13.36,"n":14604,"o":13.4,"t":"2026-01-14T05:00:00Z","v":5123582,"vw":13.548365},{"c":13.6,"h":13.64,"l":13.4646,"n":14098,"o":13.57,"t":"2026-01-15T05:00:00Z","v":4339674,"vw":13.57921},{"c":13.55,"h":13.63,"l":13.51,"n":13939,"o":13.56,"t":"2026-01-16T05:00:00Z","v":5513674,"vw":13.559052},{"c":13.31,"h":13.5789,"l":13.26,"n":31753,"o":13.55,"t":"2026-01-20T05:00:00Z","v":10896408,"vw":13.324024},{"c":13.39,"h":13.46,"l":13.3,"n":14320,"o":13.32,"t":"2026-01-21T05:00:00Z","v":4480125,"vw":13.385104},{"c":13.62,"h":13.6654,"l":13.41,"n":13543,"o":13.41,"t":"2026-01-22T05:00:00Z","v":3981172,"vw":13.582301},{"c":13.87,"h":13.88,"l":13.64,"n":13172,"o":13.65,"t":"2026-01-23T05:00:00Z","v":4365448,"vw":13.794735},{"c":13.86,"h":13.93,"l":13.805,"n":13801,"o":13.9,"t":"2026-01-26T05:00:00Z","v":3243698,"vw":13.846794},{"c":13.86,"h":14.095,"l":13.84,"n":17407,"o":13.95,"t":"2026-01-27T05:00:00Z","v":5056626,"vw":13.94992},{"c":13.96,"h":14.015,"l":13.86,"n":17882,"o":13.88,"t":"2026-01-28T05:00:00Z","v":5724837,"vw":13.962225},{"c":13.91,"h":14.07,"l":13.9,"n":16578,"o":14.04,"t":"2026-01-29T05:00:00Z","v":5324678,"vw":13.961026},{"c":13.96,"h":13.97,"l":13.78,"n":15945,"o":13.86,"t":"2026-01-30T05:00:00Z","v":4489448,"vw":13.887592},{"c":13.78,"h":14.045,"l":13.7301,"n":18775,"o":13.99,"t":"2026-02-02T05:00:00Z","v":5310773,"vw":13.83549},{"c":13.88,"h":13.99,"l":13.72,"n":16347,"o":13.74,"t":"2026-02-03T05:00:00Z","v":4274230,"vw":13.922875},{"c":14.27,"h":14.32,"l":13.895,"n":17905,"o":14.07,"t":"2026-02-04T05:00:00Z","v":6629967,"vw":14.213746},{"c":14.26,"h":14.28,"l":14.09,"n":23586,"o":14.2,"t":"2026-02-05T05:00:00Z","v":7536576,"vw":14.202597},{"c":14.13,"h":14.3197,"l":14.03,"n":23750,"o":14.27,"t":"2026-02-06T05:00:00Z","v":9059971,"vw":14.146778},{"c":14.23,"h":14.29,"l":14.04,"n":18014,"o":14.2,"t":"2026-02-09T05:00:00Z","v":4487888,"vw":14.196123},{"c":14.31,"h":14.42,"l":14.24,"n":17649,"o":14.33,"t":"2026-02-10T05:00:00Z","v":5421321,"vw":14.358382},{"c":14.24,"h":14.33,"l":14.215,"n":20921,"o":14.3,"t":"2026-02-11T05:00:00Z","v":7841400,"vw":14.268254},{"c":13.93,"h":14.24,"l":13.72,"n":33429,"o":13.91,"t":"2026-02-12T05:00:00Z","v":10667607,"vw":13.975448},{"c":13.48,"h":13.92,"l":13.25,"n":36386,"o":13.87,"t":"2026-02-13T05:00:00Z","v":11840269,"vw":13.434325},{"c":13.62,"h":13.65,"l":13.386,"n":22091,"o":13.42,"t":"2026-02-17T05:00:00Z","v":7230959,"vw":13.545696},{"c":13.56,"h":13.65,"l":13.51,"n":15876,"o":13.65,"t":"2026-02-18T05:00:00Z","v":5662187,"vw":13.557997},{"c":13.52,"h":13.6,"l":13.46,"n":11069,"o":13.56,"t":"2026-02-19T05:00:00Z","v":2704619,"vw":13.517009},{"c":13.59,"h":13.6099,"l":13.47,"n":13380,"o":13.59,"t":"2026-02-20T05:00:00Z","v":3629394,"vw":13.565968},{"c":13.58,"h":13.67,"l":13.56,"n":12979,"o":13.61,"t":"2026-02-23T05:00:00Z","v":4231301,"vw":13.608331},{"c":13.55,"h":13.66,"l":13.465,"n":14193,"o":13.58,"t":"2026-02-24T05:00:00Z","v":4108081,"vw":13.558954},{"c":13.45,"h":13.55,"l":13.4,"n":13912,"o":13.52,"t":"2026-02-25T05:00:00Z","v":3989847,"vw":13.458493},{"c":13.66,"h":13.68,"l":13.48,"n":15497,"o":13.5,"t":"2026-02-26T05:00:00Z","v":3993273,"vw":13.624337},{"c":13.74,"h":13.83,"l":13.675,"n":17896,"o":13.69,"t":"2026-02-27T05:00:00Z","v":5232866,"vw":13.766939},{"c":13.45,"h":13.67,"l":13.38,"n":20252,"o":13.64,"t":"2026-03-02T05:00:00Z","v":6891086,"vw":13.544167},{"c":13.71,"h":13.745,"l":13.285,"n":24378,"o":13.35,"t":"2026-03-03T05:00:00Z","v":6402153,"vw":13.56692},{"c":13.88,"h":13.91,"l":13.7,"n":17359,"o":13.7,"t":"2026-03-04T05:00:00Z","v":5918165,"vw":13.852341},{"c":13.79,"h":13.89,"l":13.68,"n":18296,"o":13.88,"t":"2026-03-05T05:00:00Z","v":7656515,"vw":13.773372},{"c":13.7,"h":13.9168,"l":13.674,"n":21352,"o":13.69,"t":"2026-03-06T05:00:00Z","v":6767201,"vw":13.768404},{"c":13.67,"h":13.79,"l":13.51,"n":22874,"o":13.62,"t":"2026-03-09T04:00:00Z","v":8828786,"vw":13.669199},{"c":13.72,"h":13.89,"l":13.665,"n":27461,"o":13.87,"t":"2026-03-10T04:00:00Z","v":9824089,"vw":13.758036},{"c":13.27,"h":13.47,"l":13.14,"n":20372,"o":13.46,"t":"2026-03-11T04:00:00Z","v":8043133,"vw":13.247316},{"c":13.18,"h":13.37,"l":13.12,"n":18721,"o":13.27,"t":"2026-03-12T04:00:00Z","v":6880100,"vw":13.224995},{"c":13.11,"h":13.3,"l":13.04,"n":15405,"o":13.17,"t":"2026-03-13T04:00:00Z","v":5190906,"vw":13.138602},{"c":13.37,"h":13.41,"l":13.13,"n":16967,"o":13.19,"t":"2026-03-16T04:00:00Z","v":5616784,"vw":13.31964},{"c":13.44,"h":13.5,"l":13.38,"n":15897,"o":13.44,"t":"2026-03-17T04:00:00Z","v":5632156,"vw":13.45429},{"c":13.29,"h":13.4,"l":13.285,"n":11060,"o":13.33,"t":"2026-03-18T04:00:00Z","v":3280656,"vw":13.328416},{"c":13.14,"h":13.33,"l":13.06,"n":15416,"o":13.27,"t":"2026-03-19T04:00:00Z","v":5971800,"vw":13.149418},{"c":13.12,"h":13.24,"l":13.0701,"n":15867,"o":13.18,"t":"2026-03-20T04:00:00Z","v":6413896,"vw":13.147847},{"c":13.19,"h":13.2299,"l":13.055,"n":13424,"o":13.195,"t":"2026-03-23T04:00:00Z","v":4781542,"vw":13.150611},{"c":13.15,"h":13.28,"l":13.06,"n":11531,"o":13.13,"t":"2026-03-24T04:00:00Z","v":4013693,"vw":13.198893},{"c":12.93,"h":13.24,"l":12.905,"n":14364,"o":13.24,"t":"2026-03-25T04:00:00Z","v":5215225,"vw":12.980829},{"c":12.88,"h":13.005,"l":12.825,"n":15366,"o":12.9,"t":"2026-03-26T04:00:00Z","v":5671679,"vw":12.898126},{"c":12.74,"h":12.87,"l":12.675,"n":15919,"o":12.83,"t":"2026-03-27T04:00:00Z","v":4859885,"vw":12.727651},{"c":12.87,"h":12.99,"l":12.73,"n":15018,"o":12.77,"t":"2026-03-30T04:00:00Z","v":5585015,"vw":12.884092},{"c":12.83,"h":13,"l":12.755,"n":14919,"o":12.96,"t":"2026-03-31T04:00:00Z","v":5266686,"vw":12.837842},{"c":12.97,"h":12.995,"l":12.85,"n":19897,"o":12.89,"t":"2026-04-01T04:00:00Z","v":6185990,"vw":12.939923},{"c":12.86,"h":12.88,"l":12.58,"n":27268,"o":12.82,"t":"2026-04-02T04:00:00Z","v":10158954,"vw":12.724644},{"c":12.86,"h":12.96,"l":12.8201,"n":15099,"o":12.86,"t":"2026-04-06T04:00:00Z","v":4063381,"vw":12.88211},{"c":12.53,"h":12.84,"l":12.5001,"n":18122,"o":12.82,"t":"2026-04-07T04:00:00Z","v":8865267,"vw":12.605532},{"c":12.63,"h":12.72,"l":12.55,"n":15254,"o":12.65,"t":"2026-04-08T04:00:00Z","v":5221159,"vw":12.643452},{"c":11.77,"h":12.58,"l":11.75,"n":33554,"o":12.57,"t":"2026-04-09T04:00:00Z","v":15972805,"vw":12.010447},{"c":11.83,"h":12.11,"l":11.69,"n":27609,"o":11.75,"t":"2026-04-10T04:00:00Z","v":8336466,"vw":11.872545},{"c":12.07,"h":12.08,"l":11.7,"n":20395,"o":11.8,"t":"2026-04-13T04:00:00Z","v":5416122,"vw":11.985211},{"c":12.19,"h":12.25,"l":12.07,"n":19004,"o":12.08,"t":"2026-04-14T04:00:00Z","v":4380637,"vw":12.19868},{"c":12.33,"h":12.35,"l":12.14,"n":15588,"o":12.24,"t":"2026-04-15T04:00:00Z","v":4338125,"vw":12.282868},{"c":12.38,"h":12.455,"l":12.35,"n":14239,"o":12.39,"t":"2026-04-16T04:00:00Z","v":4249633,"vw":12.385685},{"c":12.42,"h":12.555,"l":12.37,"n":26588,"o":12.39,"t":"2026-04-17T04:00:00Z","v":9852532,"vw":12.466805},{"c":12.32,"h":12.41,"l":12.28,"n":19106,"o":12.36,"t":"2026-04-20T04:00:00Z","v":5278082,"vw":12.338434},{"c":12.3,"h":12.4,"l":12.25,"n":16818,"o":12.37,"t":"2026-04-21T04:00:00Z","v":5358664,"vw":12.334003},{"c":12.3,"h":12.3982,"l":12.255,"n":14813,"o":12.3,"t":"2026-04-22T04:00:00Z","v":4753852,"vw":12.307084},{"c":12.42,"h":12.44,"l":12.27,"n":13423,"o":12.29,"t":"2026-04-23T04:00:00Z","v":3925243,"vw":12.381697},{"c":12.31,"h":12.43,"l":12.2601,"n":13273,"o":12.41,"t":"2026-04-24T04:00:00Z","v":3314248,"vw":12.314059},{"c":12.14,"h":12.41,"l":12.14,"n":14858,"o":12.34,"t":"2026-04-27T04:00:00Z","v":3583700,"vw":12.239774},{"c":12.33,"h":12.485,"l":12.14,"n":18376,"o":12.26,"t":"2026-04-28T04:00:00Z","v":6086273,"vw":12.379262},{"c":12.21,"h":12.325,"l":12.17,"n":14114,"o":12.27,"t":"2026-04-29T04:00:00Z","v":3461566,"vw":12.236753},{"c":12.53,"h":12.56,"l":12.201,"n":13391,"o":12.22,"t":"2026-04-30T04:00:00Z","v":3617067,"vw":12.470526},{"c":12.55,"h":12.62,"l":12.515,"n":10946,"o":12.58,"t":"2026-05-01T04:00:00Z","v":3290775,"vw":12.558939},{"c":12.59,"h":12.6599,"l":12.44,"n":17621,"o":12.44,"t":"2026-05-04T04:00:00Z","v":4306741,"vw":12.586139},{"c":12.59,"h":12.65,"l":12.51,"n":15511,"o":12.55,"t":"2026-05-05T04:00:00Z","v":3082852,"vw":12.589887},{"c":12.82,"h":12.89,"l":12.605,"n":23754,"o":12.7,"t":"2026-05-06T04:00:00Z","v":6773228,"vw":12.787774},{"c":12.89,"h":12.98,"l":12.78,"n":19501,"o":12.78,"t":"2026-05-07T04:00:00Z","v":6188824,"vw":12.907435},{"c":12.75,"h":12.79,"l":12.56,"n":20853,"o":12.74,"t":"2026-05-08T04:00:00Z","v":6968508,"vw":12.697578},{"c":12.58,"h":12.765,"l":12.49,"n":20237,"o":12.69,"t":"2026-05-11T04:00:00Z","v":7510893,"vw":12.628831},{"c":12.57,"h":12.695,"l":12.535,"n":14520,"o":12.55,"t":"2026-05-12T04:00:00Z","v":3868620,"vw":12.607042},{"c":12.37,"h":12.59,"l":12.34,"n":14003,"o":12.55,"t":"2026-05-13T04:00:00Z","v":5478590,"vw":12.416569},{"c":12.38,"h":12.5157,"l":12.35,"n":12886,"o":12.42,"t":"2026-05-14T04:00:00Z","v":3220080,"vw":12.422498},{"c":12.21,"h":12.42,"l":12.1801,"n":16163,"o":12.33,"t":"2026-05-15T04:00:00Z","v":4175513,"vw":12.285039},{"c":12.3,"h":12.36,"l":12.22,"n":15156,"o":12.22,"t":"2026-05-18T04:00:00Z","v":3047438,"vw":12.310434},{"c":12.31,"h":12.475,"l":12.03,"n":18543,"o":12.28,"t":"2026-05-19T04:00:00Z","v":7538720,"vw":12.358496},{"c":12.42,"h":12.466,"l":12.255,"n":18477,"o":12.31,"t":"2026-05-20T04:00:00Z","v":5946807,"vw":12.395797},{"c":12.42,"h":12.495,"l":12.28,"n":14648,"o":12.38,"t":"2026-05-21T04:00:00Z","v":4984838,"vw":12.40135},{"c":12.49,"h":12.61,"l":12.415,"n":11757,"o":12.45,"t":"2026-05-22T04:00:00Z","v":3981545,"vw":12.492718},{"c":12.56,"h":12.62,"l":12.44,"n":14919,"o":12.44,"t":"2026-05-26T04:00:00Z","v":5226243,"vw":12.540836},{"c":12.39,"h":12.72,"l":12.38,"n":18001,"o":12.54,"t":"2026-05-27T04:00:00Z","v":5801206,"vw":12.53955},{"c":12.52,"h":12.595,"l":12.34,"n":14968,"o":12.39,"t":"2026-05-28T04:00:00Z","v":4080799,"vw":12.529656},{"c":12.55,"h":12.595,"l":12.415,"n":14866,"o":12.51,"t":"2026-05-29T04:00:00Z","v":3618111,"vw":12.545576},{"c":12.55,"h":12.61,"l":12.495,"n":15064,"o":12.52,"t":"2026-06-01T04:00:00Z","v":3746032,"vw":12.559153},{"c":12.56,"h":12.625,"l":12.445,"n":16797,"o":12.57,"t":"2026-06-02T04:00:00Z","v":4549745,"vw":12.526831},{"c":12.28,"h":12.57,"l":12.26,"n":20489,"o":12.48,"t":"2026-06-03T04:00:00Z","v":6569471,"vw":12.335377},{"c":12.28,"h":12.435,"l":12.1,"n":20086,"o":12.42,"t":"2026-06-04T04:00:00Z","v":7022719,"vw":12.260932},{"c":12.31,"h":12.38,"l":12.23,"n":21809,"o":12.36,"t":"2026-06-05T04:00:00Z","v":7241578,"vw":12.309115},{"c":12.17,"h":12.35,"l":12.08,"n":15091,"o":12.27,"t":"2026-06-08T04:00:00Z","v":5475232,"vw":12.16204},{"c":12.26,"h":12.345,"l":12.19,"n":15268,"o":12.26,"t":"2026-06-09T04:00:00Z","v":6696050,"vw":12.279},{"c":11.87,"h":11.94,"l":11.765,"n":20927,"o":11.93,"t":"2026-06-10T04:00:00Z","v":6095832,"vw":11.865282},{"c":11.89,"h":11.965,"l":11.74,"n":18653,"o":11.87,"t":"2026-06-11T04:00:00Z","v":7998479,"vw":11.864972},{"c":11.88,"h":12.03,"l":11.765,"n":24096,"o":11.93,"t":"2026-06-12T04:00:00Z","v":8496347,"vw":11.898221},{"c":11.79,"h":11.965,"l":11.79,"n":18943,"o":11.91,"t":"2026-06-15T04:00:00Z","v":5534167,"vw":11.852441},{"c":11.81,"h":11.88,"l":11.665,"n":25326,"o":11.81,"t":"2026-06-16T04:00:00Z","v":6300613,"vw":11.777873},{"c":11.66,"h":11.835,"l":11.61,"n":18249,"o":11.75,"t":"2026-06-17T04:00:00Z","v":9200683,"vw":11.709424},{"c":11.54,"h":11.635,"l":11.43,"n":18464,"o":11.63,"t":"2026-06-18T04:00:00Z","v":10139976,"vw":11.52248},{"c":11.34,"h":11.55,"l":11.33,"n":22645,"o":11.535,"t":"2026-06-22T04:00:00Z","v":7518679,"vw":11.392454},{"c":11.49,"h":11.55,"l":11.3,"n":16396,"o":11.3,"t":"2026-06-23T04:00:00Z","v":4281048,"vw":11.468564},{"c":11.23,"h":11.54,"l":11.215,"n":19082,"o":11.5,"t":"2026-06-24T04:00:00Z","v":6068047,"vw":11.28599},{"c":11.08,"h":11.28,"l":11.04,"n":17111,"o":11.24,"t":"2026-06-25T04:00:00Z","v":4981628,"vw":11.097087},{"c":11.1,"h":11.15,"l":11.045,"n":15591,"o":11.13,"t":"2026-06-26T04:00:00Z","v":4352308,"vw":11.094011},{"c":10.79,"h":11.11,"l":10.75,"n":26098,"o":11.11,"t":"2026-06-29T04:00:00Z","v":7627425,"vw":10.867608},{"c":10.57,"h":10.78,"l":10.52,"n":23032,"o":10.71,"t":"2026-06-30T04:00:00Z","v":8194899,"vw":10.586779},{"c":10.52,"h":10.72,"l":10.4448,"n":15854,"o":10.5,"t":"2026-07-01T04:00:00Z","v":4302255,"vw":10.578349},{"c":10.19,"h":10.77,"l":10.075,"n":29656,"o":10.6,"t":"2026-07-02T04:00:00Z","v":11977882,"vw":10.311686},{"c":10.22,"h":10.3678,"l":10.105,"n":22909,"o":10.255,"t":"2026-07-06T04:00:00Z","v":7908161,"vw":10.254416},{"c":10.43,"h":10.695,"l":10.34,"n":18107,"o":10.35,"t":"2026-07-07T04:00:00Z","v":5601418,"vw":10.537011},{"c":10.45,"h":10.56,"l":10.4,"n":18180,"o":10.4,"t":"2026-07-08T04:00:00Z","v":5237511,"vw":10.48501},{"c":10.41,"h":10.44,"l":10.295,"n":15624,"o":10.4,"t":"2026-07-09T04:00:00Z","v":4435295,"vw":10.373784},{"c":10.42,"h":10.57,"l":10.4,"n":14463,"o":10.51,"t":"2026-07-10T04:00:00Z","v":3257964,"vw":10.462803},{"c":10.54,"h":10.68,"l":10.5,"n":17222,"o":10.5,"t":"2026-07-13T04:00:00Z","v":5625991,"vw":10.596511},{"c":10.44,"h":10.56,"l":10.44,"n":15312,"o":10.5,"t":"2026-07-14T04:00:00Z","v":4280428,"vw":10.473971},{"c":10.48,"h":10.695,"l":10.33,"n":17968,"o":10.44,"t":"2026-07-15T04:00:00Z","v":4574546,"vw":10.539218},{"c":10.59,"h":10.655,"l":10.44,"n":23190,"o":10.44,"t":"2026-07-16T04:00:00Z","v":9422735,"vw":10.594227},{"c":10.4,"h":10.7,"l":10.3,"n":19682,"o":10.69,"t":"2026-07-17T04:00:00Z","v":6602605,"vw":10.44367},{"c":10.28,"h":10.4,"l":10.27,"n":19786,"o":10.4,"t":"2026-07-20T04:00:00Z","v":6014121,"vw":10.323665},{"c":10.18,"h":10.215,"l":9.95,"n":22252,"o":10.15,"t":"2026-07-21T04:00:00Z","v":8031521,"vw":10.117892},{"c":10.21,"h":10.4,"l":10.17,"n":21006,"o":10.25,"t":"2026-07-22T04:00:00Z","v":7239973,"vw":10.275079},{"c":10.11,"h":10.205,"l":10.055,"n":16705,"o":10.17,"t":"2026-07-23T04:00:00Z","v":4974512,"vw":10.105679},{"c":10.22,"h":10.25,"l":10.06,"n":14798,"o":10.12,"t":"2026-07-24T04:00:00Z","v":3914499,"vw":10.193554},{"c":10.4,"h":10.485,"l":10.27,"n":20483,"o":10.3,"t":"2026-07-27T04:00:00Z","v":6224184,"vw":10.427793},{"c":10.69,"h":10.74,"l":10.48,"n":18816,"o":10.5,"t":"2026-07-28T04:00:00Z","v":6978973,"vw":10.667746},{"c":11.13,"h":11.14,"l":10.675,"n":29101,"o":10.68,"t":"2026-07-29T04:00:00Z","v":13776408,"vw":11.013525},{"c":10.77,"h":11.1,"l":10.71,"n":45019,"o":11.1,"t":"2026-07-30T04:00:00Z","v":11587363,"vw":10.796435},{"c":9.56,"h":10.05,"l":9.22,"n":84896,"o":10.05,"t":"2026-07-31T04:00:00Z","v":32789493,"vw":9.439069},{"c":9.59,"h":9.63,"l":9.28,"n":32981,"o":9.41,"t":"2026-08-03T04:00:00Z","v":8452382,"vw":9.51756},{"c":9.53,"h":9.54,"l":9.2,"n":44559,"o":9.32,"t":"2026-08-04T04:00:00Z","v":20170563,"vw":9.336156},{"c":9.8,"h":9.825,"l":9.42,"n":35711,"o":9.53,"t":"2026-08-05T04:00:00Z","v":12578339,"vw":9.645921},{"c":9.81,"h":10.04,"l":9.73,"n":34663,"o":9.82,"t":"2026-08-06T04:00:00Z","v":12712198,"vw":9.858154},{"c":9.72,"h":9.97,"l":9.7,"n":26678,"o":9.88,"t":"2026-08-07T04:00:00Z","v":7063469,"vw":9.805941},{"c":9.59,"h":9.675,"l":9.425,"n":25460,"o":9.62,"t":"2026-08-10T04:00:00Z","v":9801634,"vw":9.576884},{"c":9.64,"h":9.75,"l":9.58,"n":18861,"o":9.59,"t":"2026-08-11T04:00:00Z","v":5231227,"vw":9.6495},{"c":9.52,"h":9.625,"l":9.44,"n":18417,"o":9.6,"t":"2026-08-12T04:00:00Z","v":5603122,"vw":9.502951},{"c":9.68,"h":9.72,"l":9.475,"n":16457,"o":9.54,"t":"2026-08-13T04:00:00Z","v":7724084,"vw":9.604209},{"c":9.76,"h":9.78,"l":9.68,"n":15663,"o":9.71,"t":"2026-08-14T04:00:00Z","v":5801181,"vw":9.737016},{"c":9.69,"h":9.83,"l":9.64,"n":14728,"o":9.71,"t":"2026-08-17T04:00:00Z","v":3787349,"vw":9.713412},{"c":9.67,"h":9.81,"l":9.66,"n":14753,"o":9.74,"t":"2026-08-18T04:00:00Z","v":4712254,"vw":9.711955},{"c":10.03,"h":10.05,"l":9.68,"n":14330,"o":9.69,"t":"2026-08-19T04:00:00Z","v":5816775,"vw":9.985926},{"c":10.02,"h":10.105,"l":9.87,"n":15952,"o":10.02,"t":"2026-08-20T04:00:00Z","v":6052885,"vw":9.99084},{"c":9.9,"h":10.1,"l":9.88,"n":15113,"o":10.04,"t":"2026-08-21T04:00:00Z","v":5834853,"vw":9.957034},{"c":9.83,"h":9.9,"l":9.8,"n":15916,"o":9.87,"t":"2026-08-24T04:00:00Z","v":3798752,"vw":9.843105},{"c":9.83,"h":9.86,"l":9.72,"n":14296,"o":9.76,"t":"2026-08-25T04:00:00Z","v":4118692,"vw":9.804548},{"c":9.7,"h":9.8,"l":9.64,"n":14654,"o":9.76,"t":"2026-08-26T04:00:00Z","v":5415695,"vw":9.696001},{"c":9.76,"h":9.87,"l":9.62,"n":16509,"o":9.67,"t":"2026-08-27T04:00:00Z","v":5659330,"vw":9.769158},{"c":9.67,"h":9.85,"l":9.51,"n":14860,"o":9.77,"t":"2026-08-28T04:00:00Z","v":6141537,"vw":9.646216},{"c":9.68,"h":9.785,"l":9.64,"n":14868,"o":9.73,"t":"2026-08-31T04:00:00Z","v":5429831,"vw":9.71506},{"c":9.65,"h":9.74,"l":9.59,"n":16360,"o":9.66,"t":"2026-09-01T04:00:00Z","v":5317696,"vw":9.652356},{"c":9.57,"h":9.77,"l":9.55,"n":17665,"o":9.68,"t":"2026-09-02T04:00:00Z","v":4587429,"vw":9.654733},{"c":9.74,"h":9.78,"l":9.62,"n":18077,"o":9.68,"t":"2026-09-03T04:00:00Z","v":6288047,"vw":9.734456},{"c":9.67,"h":9.73,"l":9.62,"n":13137,"o":9.72,"t":"2026-09-04T04:00:00Z","v":5455475,"vw":9.678508},{"c":9.65,"h":9.71,"l":9.585,"n":20960,"o":9.66,"t":"2026-09-08T04:00:00Z","v":5446779,"vw":9.654304},{"c":9.46,"h":9.69,"l":9.445,"n":18378,"o":9.67,"t":"2026-09-09T04:00:00Z","v":6557030,"vw":9.498955},{"c":9.09,"h":9.405,"l":9.06,"n":20947,"o":9.35,"t":"2026-09-10T04:00:00Z","v":6694507,"vw":9.168318},{"c":9.1,"h":9.185,"l":9.01,"n":15066,"o":9.05,"t":"2026-09-11T04:00:00Z","v":5353655,"vw":9.10761},{"c":9.16,"h":9.19,"l":8.96,"n":27900,"o":9.09,"t":"2026-09-14T04:00:00Z","v":7601794,"vw":9.114708},{"c":9.08,"h":9.175,"l":9,"n":16593,"o":9.09,"t":"2026-09-15T04:00:00Z","v":4675545,"vw":9.075631},{"c":8.88,"h":9.07,"l":8.845,"n":21970,"o":9.07,"t":"2026-09-16T04:00:00Z","v":10736979,"vw":8.951321},{"c":8.91,"h":9.015,"l":8.87,"n":17645,"o":8.98,"t":"2026-09-17T04:00:00Z","v":4943295,"vw":8.915738},{"c":8.75,"h":8.88,"l":8.73,"n":20716,"o":8.85,"t":"2026-09-18T04:00:00Z","v":11167582,"vw":8.776918},{"c":8.68,"h":8.89,"l":8.6712,"n":15693,"o":8.89,"t":"2026-09-21T04:00:00Z","v":6541701,"vw":8.715179},{"c":8.58,"h":8.73,"l":8.58,"n":16554,"o":8.69,"t":"2026-09-22T04:00:00Z","v":5583593,"vw":8.653045},{"c":8.5,"h":8.58,"l":8.405,"n":18590,"o":8.55,"t":"2026-09-23T04:00:00Z","v":6644624,"vw":8.509238},{"c":8.52,"h":8.58,"l":8.4,"n":19049,"o":8.51,"t":"2026-09-24T04:00:00Z","v":6063207,"vw":8.470975},{"c":8.48,"h":8.5301,"l":8.4,"n":16906,"o":8.49,"t":"2026-09-25T04:00:00Z","v":6922224,"vw":8.459937},{"c":8.36,"h":8.465,"l":8.3,"n":18340,"o":8.37,"t":"2026-09-28T04:00:00Z","v":7495665,"vw":8.378255},{"c":8.16,"h":8.365,"l":8.13,"n":19857,"o":8.325,"t":"2026-09-29T04:00:00Z","v":7406887,"vw":8.216977},{"c":8.39,"h":8.49,"l":8.16,"n":24514,"o":8.19,"t":"2026-09-30T04:00:00Z","v":12152156,"vw":8.406104},{"c":8.19,"h":8.43,"l":8.155,"n":21884,"o":8.39,"t":"2026-10-01T04:00:00Z","v":7944696,"vw":8.2054},{"c":8.04,"h":8.28,"l":8.03,"n":17510,"o":8.23,"t":"2026-10-02T04:00:00Z","v":5917794,"vw":8.120012},{"c":7.88,"h":8.03,"l":7.85,"n":15063,"o":8.01,"t":"2026-10-05T04:00:00Z","v":5886020,"vw":7.921888},{"c":7.88,"h":7.955,"l":7.78,"n":15359,"o":7.84,"t":"2026-10-06T04:00:00Z","v":4979292,"vw":7.853718},{"c":7.94,"h":7.985,"l":7.83,"n":16498,"o":7.85,"t":"2026-10-07T04:00:00Z","v":6054069,"vw":7.935657},{"c":8.04,"h":8.06,"l":7.89,"n":14445,"o":7.94,"t":"2026-10-08T04:00:00Z","v":5779287,"vw":7.988634},{"c":7.72,"h":7.93,"l":7.64,"n":23522,"o":7.91,"t":"2026-10-09T04:00:00Z","v":9137006,"vw":7.761201},{"c":7.79,"h":7.83,"l":7.715,"n":12360,"o":7.72,"t":"2026-10-12T04:00:00Z","v":3391509,"vw":7.784669},{"c":8,"h":8.06,"l":7.78,"n":16429,"o":7.79,"t":"2026-10-13T04:00:00Z","v":6655095,"vw":7.993928},{"c":8.11,"h":8.12,"l":7.89,"n":17736,"o":7.98,"t":"2026-10-14T04:00:00Z","v":6941288,"vw":8.022581},{"c":8.37,"h":8.49,"l":8.17,"n":19257,"o":8.23,"t":"2026-10-15T04:00:00Z","v":9411709,"vw":8.383842},{"c":8.44,"h":8.48,"l":8.355,"n":18299,"o":8.38,"t":"2026-10-16T04:00:00Z","v":7260625,"vw":8.412972},{"c":8.29,"h":8.4,"l":8.26,"n":17270,"o":8.37,"t":"2026-10-19T04:00:00Z","v":4690366,"vw":8.317197},{"c":8.46,"h":8.505,"l":8.34,"n":15441,"o":8.37,"t":"2026-10-20T04:00:00Z","v":4771308,"vw":8.447193},{"c":8.38,"h":8.44,"l":8.27,"n":16915,"o":8.36,"t":"2026-10-21T04:00:00Z","v":5241172,"vw":8.361932},{"c":8.86,"h":8.86,"l":8.43,"n":21467,"o":8.45,"t":"2026-10-22T04:00:00Z","v":8310717,"vw":8.727008}],"volatilityBars":[{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-09-22T08:00:00Z","v":103,"vw":8.7},{"c":8.68,"h":8.68,"l":8.68,"n":10,"o":8.68,"t":"2026-09-22T08:15:00Z","v":500,"vw":8.68},{"c":8.69,"h":8.715,"l":8.69,"n":24,"o":8.715,"t":"2026-09-22T13:15:00Z","v":3263,"vw":8.699161},{"c":8.675,"h":8.73,"l":8.63,"n":645,"o":8.69,"t":"2026-09-22T13:30:00Z","v":186965,"vw":8.677912},{"c":8.67,"h":8.675,"l":8.6509,"n":492,"o":8.675,"t":"2026-09-22T13:45:00Z","v":98317,"vw":8.663912},{"c":8.6379,"h":8.685,"l":8.63,"n":387,"o":8.67,"t":"2026-09-22T14:00:00Z","v":78138,"vw":8.666593},{"c":8.655,"h":8.675,"l":8.635,"n":885,"o":8.64,"t":"2026-09-22T14:15:00Z","v":284990,"vw":8.655289},{"c":8.65,"h":8.665,"l":8.64,"n":533,"o":8.655,"t":"2026-09-22T14:30:00Z","v":175910,"vw":8.651314},{"c":8.69,"h":8.7,"l":8.64,"n":471,"o":8.645,"t":"2026-09-22T14:45:00Z","v":150510,"vw":8.667082},{"c":8.695,"h":8.705,"l":8.66,"n":658,"o":8.6907,"t":"2026-09-22T15:00:00Z","v":259940,"vw":8.68233},{"c":8.7,"h":8.715,"l":8.685,"n":534,"o":8.695,"t":"2026-09-22T15:15:00Z","v":372788,"vw":8.706694},{"c":8.655,"h":8.705,"l":8.645,"n":527,"o":8.705,"t":"2026-09-22T15:30:00Z","v":180160,"vw":8.672827},{"c":8.665,"h":8.6799,"l":8.655,"n":368,"o":8.655,"t":"2026-09-22T15:45:00Z","v":83710,"vw":8.666003},{"c":8.665,"h":8.675,"l":8.655,"n":374,"o":8.67,"t":"2026-09-22T16:00:00Z","v":106319,"vw":8.665198},{"c":8.645,"h":8.665,"l":8.64,"n":459,"o":8.665,"t":"2026-09-22T16:15:00Z","v":175447,"vw":8.653206},{"c":8.64,"h":8.66,"l":8.64,"n":404,"o":8.65,"t":"2026-09-22T16:30:00Z","v":160012,"vw":8.648471},{"c":8.655,"h":8.665,"l":8.645,"n":346,"o":8.645,"t":"2026-09-22T16:45:00Z","v":67543,"vw":8.655203},{"c":8.645,"h":8.655,"l":8.61,"n":701,"o":8.65,"t":"2026-09-22T17:00:00Z","v":338666,"vw":8.637836},{"c":8.65,"h":8.655,"l":8.64,"n":329,"o":8.65,"t":"2026-09-22T17:15:00Z","v":83026,"vw":8.649043},{"c":8.67,"h":8.67,"l":8.625,"n":547,"o":8.64,"t":"2026-09-22T17:30:00Z","v":178546,"vw":8.640235},{"c":8.6803,"h":8.695,"l":8.665,"n":558,"o":8.665,"t":"2026-09-22T17:45:00Z","v":157841,"vw":8.684763},{"c":8.685,"h":8.695,"l":8.66,"n":521,"o":8.685,"t":"2026-09-22T18:00:00Z","v":225772,"vw":8.685758},{"c":8.66,"h":8.7,"l":8.66,"n":768,"o":8.685,"t":"2026-09-22T18:15:00Z","v":267973,"vw":8.680114},{"c":8.66,"h":8.685,"l":8.66,"n":551,"o":8.66,"t":"2026-09-22T18:30:00Z","v":130101,"vw":8.670215},{"c":8.66,"h":8.68,"l":8.66,"n":526,"o":8.66,"t":"2026-09-22T18:45:00Z","v":114843,"vw":8.668251},{"c":8.655,"h":8.67,"l":8.64,"n":648,"o":8.665,"t":"2026-09-22T19:00:00Z","v":272390,"vw":8.656159},{"c":8.6307,"h":8.655,"l":8.63,"n":498,"o":8.65,"t":"2026-09-22T19:15:00Z","v":92828,"vw":8.643859},{"c":8.625,"h":8.6456,"l":8.62,"n":980,"o":8.635,"t":"2026-09-22T19:30:00Z","v":288609,"vw":8.633404},{"c":8.58,"h":8.625,"l":8.58,"n":2536,"o":8.62,"t":"2026-09-22T19:45:00Z","v":579308,"vw":8.594593},{"c":8.645,"h":8.645,"l":8.58,"n":29,"o":8.58,"t":"2026-09-22T20:00:00Z","v":350743,"vw":8.580022},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-09-22T23:45:00Z","v":205,"vw":8.62},{"c":8.59,"h":8.59,"l":8.59,"n":16,"o":8.59,"t":"2026-09-23T12:00:00Z","v":33332,"vw":8.59},{"c":8.55,"h":8.59,"l":8.55,"n":71,"o":8.58,"t":"2026-09-23T13:15:00Z","v":11167,"vw":8.572973},{"c":8.516,"h":8.56,"l":8.5,"n":687,"o":8.55,"t":"2026-09-23T13:30:00Z","v":318194,"vw":8.527592},{"c":8.436,"h":8.515,"l":8.43,"n":682,"o":8.515,"t":"2026-09-23T13:45:00Z","v":119320,"vw":8.462538},{"c":8.455,"h":8.46,"l":8.405,"n":781,"o":8.43,"t":"2026-09-23T14:00:00Z","v":157893,"vw":8.433891},{"c":8.485,"h":8.5,"l":8.455,"n":619,"o":8.455,"t":"2026-09-23T14:15:00Z","v":146850,"vw":8.480049},{"c":8.565,"h":8.58,"l":8.49,"n":1014,"o":8.49,"t":"2026-09-23T14:30:00Z","v":311898,"vw":8.541091},{"c":8.565,"h":8.575,"l":8.535,"n":559,"o":8.5607,"t":"2026-09-23T14:45:00Z","v":132512,"vw":8.555331},{"c":8.535,"h":8.565,"l":8.53,"n":649,"o":8.565,"t":"2026-09-23T15:00:00Z","v":172776,"vw":8.543349},{"c":8.53,"h":8.54,"l":8.53,"n":344,"o":8.535,"t":"2026-09-23T15:15:00Z","v":69526,"vw":8.533822},{"c":8.515,"h":8.535,"l":8.515,"n":530,"o":8.53,"t":"2026-09-23T15:30:00Z","v":99090,"vw":8.52509},{"c":8.535,"h":8.54,"l":8.515,"n":606,"o":8.515,"t":"2026-09-23T15:45:00Z","v":212829,"vw":8.520386},{"c":8.515,"h":8.54,"l":8.515,"n":322,"o":8.535,"t":"2026-09-23T16:00:00Z","v":71870,"vw":8.527662},{"c":8.515,"h":8.525,"l":8.51,"n":347,"o":8.51,"t":"2026-09-23T16:15:00Z","v":57963,"vw":8.517728},{"c":8.515,"h":8.52,"l":8.5,"n":475,"o":8.515,"t":"2026-09-23T16:30:00Z","v":129065,"vw":8.509181},{"c":8.505,"h":8.52,"l":8.5021,"n":216,"o":8.515,"t":"2026-09-23T16:45:00Z","v":16920,"vw":8.51057},{"c":8.475,"h":8.505,"l":8.475,"n":322,"o":8.505,"t":"2026-09-23T17:00:00Z","v":56314,"vw":8.484437},{"c":8.48,"h":8.49,"l":8.47,"n":279,"o":8.47,"t":"2026-09-23T17:15:00Z","v":54494,"vw":8.478139},{"c":8.4899,"h":8.4899,"l":8.465,"n":558,"o":8.485,"t":"2026-09-23T17:30:00Z","v":183500,"vw":8.475995},{"c":8.4775,"h":8.49,"l":8.475,"n":406,"o":8.485,"t":"2026-09-23T17:45:00Z","v":78690,"vw":8.481013},{"c":8.4851,"h":8.4851,"l":8.465,"n":429,"o":8.4714,"t":"2026-09-23T18:00:00Z","v":69589,"vw":8.47394},{"c":8.53,"h":8.53,"l":8.475,"n":771,"o":8.485,"t":"2026-09-23T18:15:00Z","v":290840,"vw":8.502761},{"c":8.505,"h":8.53,"l":8.49,"n":697,"o":8.525,"t":"2026-09-23T18:30:00Z","v":326476,"vw":8.517537},{"c":8.495,"h":8.5051,"l":8.49,"n":623,"o":8.5,"t":"2026-09-23T18:45:00Z","v":128255,"vw":8.499724},{"c":8.52,"h":8.525,"l":8.495,"n":674,"o":8.495,"t":"2026-09-23T19:00:00Z","v":161794,"vw":8.50786},{"c":8.51,"h":8.525,"l":8.5,"n":674,"o":8.525,"t":"2026-09-23T19:15:00Z","v":173280,"vw":8.511887},{"c":8.505,"h":8.5199,"l":8.5,"n":923,"o":8.515,"t":"2026-09-23T19:30:00Z","v":86651,"vw":8.507725},{"c":8.52,"h":8.53,"l":8.495,"n":3883,"o":8.505,"t":"2026-09-23T19:45:00Z","v":1274100,"vw":8.514086},{"c":8.5,"h":8.515,"l":8.5,"n":25,"o":8.51,"t":"2026-09-23T20:00:00Z","v":716719,"vw":8.500064},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-23T20:15:00Z","v":100,"vw":8.52},{"c":8.48,"h":8.48,"l":8.47,"n":3,"o":8.47,"t":"2026-09-24T08:00:00Z","v":680,"vw":8.471667},{"c":8.6,"h":8.65,"l":8.53,"n":39,"o":8.55,"t":"2026-09-24T12:15:00Z","v":3769,"vw":8.569145},{"c":8.55,"h":8.6,"l":8.55,"n":14,"o":8.59,"t":"2026-09-24T12:30:00Z","v":1719,"vw":8.576415},{"c":8.5,"h":8.55,"l":8.49,"n":28,"o":8.54,"t":"2026-09-24T13:00:00Z","v":4088,"vw":8.500985},{"c":8.51,"h":8.51,"l":8.5,"n":21,"o":8.5,"t":"2026-09-24T13:15:00Z","v":3618,"vw":8.50546},{"c":8.53,"h":8.58,"l":8.5,"n":608,"o":8.51,"t":"2026-09-24T13:30:00Z","v":214119,"vw":8.539661},{"c":8.48,"h":8.525,"l":8.48,"n":350,"o":8.525,"t":"2026-09-24T13:45:00Z","v":95591,"vw":8.496494},{"c":8.42,"h":8.485,"l":8.42,"n":463,"o":8.475,"t":"2026-09-24T14:00:00Z","v":102400,"vw":8.457573},{"c":8.41,"h":8.435,"l":8.405,"n":562,"o":8.42,"t":"2026-09-24T14:15:00Z","v":164272,"vw":8.41919},{"c":8.43,"h":8.445,"l":8.41,"n":520,"o":8.41,"t":"2026-09-24T14:30:00Z","v":113860,"vw":8.425713},{"c":8.435,"h":8.44,"l":8.405,"n":579,"o":8.43,"t":"2026-09-24T14:45:00Z","v":136664,"vw":8.423291},{"c":8.415,"h":8.435,"l":8.4101,"n":530,"o":8.435,"t":"2026-09-24T15:00:00Z","v":191433,"vw":8.420758},{"c":8.415,"h":8.42,"l":8.4,"n":825,"o":8.4179,"t":"2026-09-24T15:15:00Z","v":289209,"vw":8.409895},{"c":8.405,"h":8.43,"l":8.405,"n":433,"o":8.42,"t":"2026-09-24T15:30:00Z","v":132045,"vw":8.419192},{"c":8.415,"h":8.43,"l":8.4009,"n":671,"o":8.405,"t":"2026-09-24T15:45:00Z","v":394730,"vw":8.418026},{"c":8.425,"h":8.425,"l":8.41,"n":496,"o":8.415,"t":"2026-09-24T16:00:00Z","v":64664,"vw":8.416905},{"c":8.47,"h":8.47,"l":8.4221,"n":801,"o":8.4293,"t":"2026-09-24T16:15:00Z","v":283803,"vw":8.451351},{"c":8.45,"h":8.475,"l":8.45,"n":665,"o":8.47,"t":"2026-09-24T16:30:00Z","v":131920,"vw":8.465812},{"c":8.46,"h":8.4655,"l":8.44,"n":560,"o":8.45,"t":"2026-09-24T16:45:00Z","v":142890,"vw":8.456412},{"c":8.465,"h":8.4679,"l":8.445,"n":539,"o":8.455,"t":"2026-09-24T17:00:00Z","v":101436,"vw":8.452556},{"c":8.435,"h":8.4699,"l":8.43,"n":544,"o":8.465,"t":"2026-09-24T17:15:00Z","v":155972,"vw":8.449994},{"c":8.42,"h":8.44,"l":8.42,"n":489,"o":8.435,"t":"2026-09-24T17:30:00Z","v":82997,"vw":8.429332},{"c":8.44,"h":8.44,"l":8.41,"n":576,"o":8.425,"t":"2026-09-24T17:45:00Z","v":191867,"vw":8.41957},{"c":8.475,"h":8.475,"l":8.43,"n":637,"o":8.435,"t":"2026-09-24T18:00:00Z","v":173204,"vw":8.452079},{"c":8.505,"h":8.505,"l":8.46,"n":726,"o":8.48,"t":"2026-09-24T18:15:00Z","v":147168,"vw":8.486266},{"c":8.495,"h":8.51,"l":8.48,"n":891,"o":8.505,"t":"2026-09-24T18:30:00Z","v":277352,"vw":8.498799},{"c":8.49,"h":8.51,"l":8.485,"n":627,"o":8.5,"t":"2026-09-24T18:45:00Z","v":152677,"vw":8.493826},{"c":8.485,"h":8.5,"l":8.48,"n":714,"o":8.495,"t":"2026-09-24T19:00:00Z","v":152303,"vw":8.483554},{"c":8.485,"h":8.49,"l":8.48,"n":733,"o":8.48,"t":"2026-09-24T19:15:00Z","v":117201,"vw":8.484374},{"c":8.535,"h":8.535,"l":8.485,"n":1197,"o":8.485,"t":"2026-09-24T19:30:00Z","v":393913,"vw":8.510873},{"c":8.515,"h":8.535,"l":8.49,"n":2968,"o":8.53,"t":"2026-09-24T19:45:00Z","v":1054980,"vw":8.509268},{"c":8.52,"h":8.52,"l":8.5173,"n":28,"o":8.52,"t":"2026-09-24T20:00:00Z","v":516943,"vw":8.519999},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-25T12:00:00Z","v":200,"vw":8.58},{"c":8.46,"h":8.51,"l":8.415,"n":735,"o":8.49,"t":"2026-09-25T13:30:00Z","v":241922,"vw":8.45682},{"c":8.47,"h":8.4899,"l":8.445,"n":535,"o":8.465,"t":"2026-09-25T13:45:00Z","v":135896,"vw":8.467814},{"c":8.445,"h":8.475,"l":8.425,"n":409,"o":8.475,"t":"2026-09-25T14:00:00Z","v":81695,"vw":8.443126},{"c":8.46,"h":8.465,"l":8.44,"n":381,"o":8.45,"t":"2026-09-25T14:15:00Z","v":75309,"vw":8.450398},{"c":8.5,"h":8.505,"l":8.4322,"n":681,"o":8.46,"t":"2026-09-25T14:30:00Z","v":350285,"vw":8.472821},{"c":8.5007,"h":8.5301,"l":8.49,"n":646,"o":8.5,"t":"2026-09-25T14:45:00Z","v":247321,"vw":8.510891},{"c":8.485,"h":8.51,"l":8.475,"n":587,"o":8.5,"t":"2026-09-25T15:00:00Z","v":125772,"vw":8.49363},{"c":8.51,"h":8.52,"l":8.48,"n":586,"o":8.49,"t":"2026-09-25T15:15:00Z","v":109736,"vw":8.502133},{"c":8.49,"h":8.52,"l":8.48,"n":618,"o":8.51,"t":"2026-09-25T15:30:00Z","v":147511,"vw":8.506139},{"c":8.5,"h":8.5,"l":8.475,"n":520,"o":8.49,"t":"2026-09-25T15:45:00Z","v":94959,"vw":8.483372},{"c":8.515,"h":8.525,"l":8.5,"n":533,"o":8.5,"t":"2026-09-25T16:00:00Z","v":130112,"vw":8.511507},{"c":8.505,"h":8.51,"l":8.49,"n":504,"o":8.51,"t":"2026-09-25T16:15:00Z","v":105475,"vw":8.503192},{"c":8.475,"h":8.51,"l":8.475,"n":415,"o":8.505,"t":"2026-09-25T16:30:00Z","v":93992,"vw":8.489245},{"c":8.46,"h":8.485,"l":8.46,"n":405,"o":8.47,"t":"2026-09-25T16:45:00Z","v":110692,"vw":8.471404},{"c":8.47,"h":8.47,"l":8.46,"n":344,"o":8.46,"t":"2026-09-25T17:00:00Z","v":38308,"vw":8.466302},{"c":8.44,"h":8.47,"l":8.44,"n":589,"o":8.47,"t":"2026-09-25T17:15:00Z","v":159802,"vw":8.458321},{"c":8.45,"h":8.46,"l":8.44,"n":451,"o":8.44,"t":"2026-09-25T17:30:00Z","v":114882,"vw":8.448594},{"c":8.43,"h":8.45,"l":8.43,"n":399,"o":8.45,"t":"2026-09-25T17:45:00Z","v":60723,"vw":8.437454},{"c":8.425,"h":8.44,"l":8.42,"n":420,"o":8.435,"t":"2026-09-25T18:00:00Z","v":113061,"vw":8.431408},{"c":8.41,"h":8.43,"l":8.4,"n":841,"o":8.425,"t":"2026-09-25T18:15:00Z","v":204291,"vw":8.412921},{"c":8.425,"h":8.43,"l":8.4,"n":458,"o":8.41,"t":"2026-09-25T18:30:00Z","v":99722,"vw":8.41332},{"c":8.415,"h":8.4278,"l":8.41,"n":504,"o":8.42,"t":"2026-09-25T18:45:00Z","v":102577,"vw":8.420135},{"c":8.42,"h":8.42,"l":8.41,"n":583,"o":8.415,"t":"2026-09-25T19:00:00Z","v":75078,"vw":8.416077},{"c":8.415,"h":8.44,"l":8.41,"n":720,"o":8.415,"t":"2026-09-25T19:15:00Z","v":409847,"vw":8.425911},{"c":8.44,"h":8.45,"l":8.41,"n":1302,"o":8.415,"t":"2026-09-25T19:30:00Z","v":578876,"vw":8.426258},{"c":8.47,"h":8.48,"l":8.435,"n":2579,"o":8.44,"t":"2026-09-25T19:45:00Z","v":924522,"vw":8.465906},{"c":8.47,"h":8.48,"l":8.47,"n":24,"o":8.48,"t":"2026-09-25T20:00:00Z","v":301503,"vw":8.479993},{"c":8.48,"h":8.48,"l":8.48,"n":17,"o":8.48,"t":"2026-09-28T11:00:00Z","v":304,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":27,"o":8.45,"t":"2026-09-28T12:00:00Z","v":875,"vw":8.45},{"c":8.41,"h":8.43,"l":8.41,"n":8,"o":8.43,"t":"2026-09-28T13:15:00Z","v":1400,"vw":8.417446},{"c":8.39,"h":8.42,"l":8.33,"n":625,"o":8.37,"t":"2026-09-28T13:30:00Z","v":235664,"vw":8.369958},{"c":8.325,"h":8.38,"l":8.3,"n":743,"o":8.38,"t":"2026-09-28T13:45:00Z","v":368514,"vw":8.345246},{"c":8.37,"h":8.4,"l":8.31,"n":499,"o":8.325,"t":"2026-09-28T14:00:00Z","v":238997,"vw":8.350579},{"c":8.365,"h":8.395,"l":8.35,"n":431,"o":8.375,"t":"2026-09-28T14:15:00Z","v":134156,"vw":8.368325},{"c":8.3901,"h":8.425,"l":8.35,"n":595,"o":8.36,"t":"2026-09-28T14:30:00Z","v":217463,"vw":8.396286},{"c":8.37,"h":8.4,"l":8.37,"n":477,"o":8.395,"t":"2026-09-28T14:45:00Z","v":134441,"vw":8.389064},{"c":8.355,"h":8.3792,"l":8.34,"n":671,"o":8.37,"t":"2026-09-28T15:00:00Z","v":151132,"vw":8.360613},{"c":8.36,"h":8.37,"l":8.345,"n":754,"o":8.355,"t":"2026-09-28T15:15:00Z","v":232510,"vw":8.353729},{"c":8.35,"h":8.37,"l":8.3448,"n":341,"o":8.36,"t":"2026-09-28T15:30:00Z","v":110922,"vw":8.356337},{"c":8.335,"h":8.36,"l":8.315,"n":847,"o":8.355,"t":"2026-09-28T15:45:00Z","v":391912,"vw":8.334226},{"c":8.35,"h":8.355,"l":8.335,"n":442,"o":8.335,"t":"2026-09-28T16:00:00Z","v":117109,"vw":8.344999},{"c":8.4,"h":8.416,"l":8.35,"n":930,"o":8.35,"t":"2026-09-28T16:15:00Z","v":313402,"vw":8.381258},{"c":8.375,"h":8.405,"l":8.375,"n":469,"o":8.405,"t":"2026-09-28T16:30:00Z","v":91110,"vw":8.386089},{"c":8.395,"h":8.4,"l":8.38,"n":362,"o":8.38,"t":"2026-09-28T16:45:00Z","v":60588,"vw":8.384481},{"c":8.395,"h":8.405,"l":8.375,"n":588,"o":8.39,"t":"2026-09-28T17:00:00Z","v":177704,"vw":8.394401},{"c":8.365,"h":8.41,"l":8.36,"n":579,"o":8.395,"t":"2026-09-28T17:15:00Z","v":445951,"vw":8.389146},{"c":8.395,"h":8.395,"l":8.365,"n":413,"o":8.365,"t":"2026-09-28T17:30:00Z","v":132662,"vw":8.380973},{"c":8.405,"h":8.405,"l":8.385,"n":446,"o":8.395,"t":"2026-09-28T17:45:00Z","v":127637,"vw":8.395194},{"c":8.405,"h":8.42,"l":8.4,"n":515,"o":8.41,"t":"2026-09-28T18:00:00Z","v":158437,"vw":8.404645},{"c":8.44,"h":8.44,"l":8.405,"n":624,"o":8.41,"t":"2026-09-28T18:15:00Z","v":166407,"vw":8.427827},{"c":8.41,"h":8.465,"l":8.41,"n":779,"o":8.435,"t":"2026-09-28T18:30:00Z","v":358587,"vw":8.448359},{"c":8.39,"h":8.42,"l":8.39,"n":506,"o":8.41,"t":"2026-09-28T18:45:00Z","v":98414,"vw":8.398265},{"c":8.38,"h":8.41,"l":8.38,"n":691,"o":8.395,"t":"2026-09-28T19:00:00Z","v":198026,"vw":8.395707},{"c":8.395,"h":8.395,"l":8.38,"n":605,"o":8.385,"t":"2026-09-28T19:15:00Z","v":76267,"vw":8.387879},{"c":8.39,"h":8.4,"l":8.385,"n":989,"o":8.39,"t":"2026-09-28T19:30:00Z","v":212682,"vw":8.393213},{"c":8.37,"h":8.4,"l":8.35,"n":3175,"o":8.395,"t":"2026-09-28T19:45:00Z","v":932952,"vw":8.374329},{"c":8.36,"h":8.36,"l":8.36,"n":16,"o":8.36,"t":"2026-09-28T20:00:00Z","v":361049,"vw":8.36},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-29T13:15:00Z","v":210,"vw":8.33},{"c":8.325,"h":8.33,"l":8.289,"n":574,"o":8.325,"t":"2026-09-29T13:30:00Z","v":206773,"vw":8.31557},{"c":8.32,"h":8.365,"l":8.32,"n":324,"o":8.33,"t":"2026-09-29T13:45:00Z","v":95790,"vw":8.340171},{"c":8.33,"h":8.345,"l":8.315,"n":849,"o":8.315,"t":"2026-09-29T14:00:00Z","v":306908,"vw":8.329635},{"c":8.2891,"h":8.335,"l":8.275,"n":667,"o":8.33,"t":"2026-09-29T14:15:00Z","v":313955,"vw":8.306181},{"c":8.275,"h":8.3099,"l":8.27,"n":470,"o":8.29,"t":"2026-09-29T14:30:00Z","v":118084,"vw":8.288281},{"c":8.29,"h":8.315,"l":8.275,"n":817,"o":8.275,"t":"2026-09-29T14:45:00Z","v":461372,"vw":8.296993},{"c":8.26,"h":8.295,"l":8.255,"n":706,"o":8.29,"t":"2026-09-29T15:00:00Z","v":253665,"vw":8.270729},{"c":8.25,"h":8.27,"l":8.245,"n":509,"o":8.26,"t":"2026-09-29T15:15:00Z","v":100898,"vw":8.252555},{"c":8.23,"h":8.255,"l":8.23,"n":826,"o":8.25,"t":"2026-09-29T15:30:00Z","v":507101,"vw":8.242722},{"c":8.23,"h":8.2599,"l":8.23,"n":764,"o":8.23,"t":"2026-09-29T15:45:00Z","v":263587,"vw":8.240865},{"c":8.225,"h":8.24,"l":8.22,"n":365,"o":8.235,"t":"2026-09-29T16:00:00Z","v":99667,"vw":8.233325},{"c":8.23,"h":8.23,"l":8.215,"n":451,"o":8.22,"t":"2026-09-29T16:15:00Z","v":112328,"vw":8.223246},{"c":8.2,"h":8.23,"l":8.2,"n":537,"o":8.225,"t":"2026-09-29T16:30:00Z","v":159315,"vw":8.219776},{"c":8.185,"h":8.215,"l":8.18,"n":458,"o":8.2099,"t":"2026-09-29T16:45:00Z","v":99040,"vw":8.204161},{"c":8.185,"h":8.19,"l":8.16,"n":476,"o":8.185,"t":"2026-09-29T17:00:00Z","v":123548,"vw":8.174575},{"c":8.175,"h":8.195,"l":8.175,"n":365,"o":8.18,"t":"2026-09-29T17:15:00Z","v":98398,"vw":8.183187},{"c":8.1694,"h":8.18,"l":8.16,"n":378,"o":8.18,"t":"2026-09-29T17:30:00Z","v":102330,"vw":8.170528},{"c":8.185,"h":8.19,"l":8.165,"n":496,"o":8.165,"t":"2026-09-29T17:45:00Z","v":282147,"vw":8.17648},{"c":8.15,"h":8.195,"l":8.135,"n":847,"o":8.19,"t":"2026-09-29T18:00:00Z","v":512276,"vw":8.15742},{"c":8.15,"h":8.16,"l":8.135,"n":627,"o":8.1499,"t":"2026-09-29T18:15:00Z","v":185744,"vw":8.148113},{"c":8.155,"h":8.16,"l":8.145,"n":729,"o":8.15,"t":"2026-09-29T18:30:00Z","v":165282,"vw":8.152208},{"c":8.18,"h":8.18,"l":8.155,"n":900,"o":8.155,"t":"2026-09-29T18:45:00Z","v":147226,"vw":8.169764},{"c":8.195,"h":8.2,"l":8.18,"n":645,"o":8.18,"t":"2026-09-29T19:00:00Z","v":97933,"vw":8.187045},{"c":8.185,"h":8.205,"l":8.185,"n":831,"o":8.2,"t":"2026-09-29T19:15:00Z","v":213865,"vw":8.194015},{"c":8.17,"h":8.2,"l":8.17,"n":1157,"o":8.19,"t":"2026-09-29T19:30:00Z","v":272106,"vw":8.187937},{"c":8.16,"h":8.175,"l":8.13,"n":3910,"o":8.175,"t":"2026-09-29T19:45:00Z","v":1045874,"vw":8.154517},{"c":8.16,"h":8.16,"l":8.16,"n":27,"o":8.16,"t":"2026-09-29T20:00:00Z","v":379569,"vw":8.16},{"c":8.22,"h":8.22,"l":8.19,"n":2,"o":8.19,"t":"2026-09-29T20:45:00Z","v":380,"vw":8.205},{"c":8.2,"h":8.2,"l":8.18,"n":5,"o":8.18,"t":"2026-09-30T08:00:00Z","v":207,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-30T08:45:00Z","v":100,"vw":8.18},{"c":8.18,"h":8.18,"l":8.17,"n":6,"o":8.17,"t":"2026-09-30T13:00:00Z","v":1840,"vw":8.172564},{"c":8.17,"h":8.18,"l":8.17,"n":3,"o":8.18,"t":"2026-09-30T13:15:00Z","v":1500,"vw":8.176667},{"c":8.26,"h":8.27,"l":8.16,"n":1417,"o":8.19,"t":"2026-09-30T13:30:00Z","v":582271,"vw":8.235407},{"c":8.315,"h":8.33,"l":8.26,"n":738,"o":8.27,"t":"2026-09-30T13:45:00Z","v":276984,"vw":8.299205},{"c":8.365,"h":8.375,"l":8.315,"n":769,"o":8.315,"t":"2026-09-30T14:00:00Z","v":244323,"vw":8.351537},{"c":8.44,"h":8.455,"l":8.365,"n":1175,"o":8.365,"t":"2026-09-30T14:15:00Z","v":812614,"vw":8.411016},{"c":8.42,"h":8.45,"l":8.41,"n":845,"o":8.445,"t":"2026-09-30T14:30:00Z","v":354548,"vw":8.431243},{"c":8.37,"h":8.43,"l":8.37,"n":834,"o":8.41,"t":"2026-09-30T14:45:00Z","v":713678,"vw":8.402822},{"c":8.365,"h":8.39,"l":8.36,"n":744,"o":8.37,"t":"2026-09-30T15:00:00Z","v":301787,"vw":8.372421},{"c":8.4,"h":8.41,"l":8.36,"n":679,"o":8.36,"t":"2026-09-30T15:15:00Z","v":238926,"vw":8.387208},{"c":8.4,"h":8.41,"l":8.395,"n":455,"o":8.4,"t":"2026-09-30T15:30:00Z","v":139886,"vw":8.402832},{"c":8.395,"h":8.41,"l":8.39,"n":522,"o":8.4,"t":"2026-09-30T15:45:00Z","v":117859,"vw":8.401072},{"c":8.42,"h":8.42,"l":8.385,"n":463,"o":8.395,"t":"2026-09-30T16:00:00Z","v":160227,"vw":8.39509},{"c":8.425,"h":8.43,"l":8.41,"n":591,"o":8.415,"t":"2026-09-30T16:15:00Z","v":185201,"vw":8.421045},{"c":8.465,"h":8.47,"l":8.42,"n":569,"o":8.425,"t":"2026-09-30T16:30:00Z","v":230462,"vw":8.445921},{"c":8.47,"h":8.47,"l":8.455,"n":516,"o":8.465,"t":"2026-09-30T16:45:00Z","v":99995,"vw":8.462361},{"c":8.455,"h":8.47,"l":8.45,"n":527,"o":8.47,"t":"2026-09-30T17:00:00Z","v":121384,"vw":8.463072},{"c":8.455,"h":8.47,"l":8.44,"n":542,"o":8.455,"t":"2026-09-30T17:15:00Z","v":159140,"vw":8.45361},{"c":8.47,"h":8.475,"l":8.455,"n":437,"o":8.455,"t":"2026-09-30T17:30:00Z","v":138271,"vw":8.469146},{"c":8.47,"h":8.49,"l":8.465,"n":657,"o":8.475,"t":"2026-09-30T17:45:00Z","v":207725,"vw":8.473838},{"c":8.485,"h":8.49,"l":8.465,"n":630,"o":8.475,"t":"2026-09-30T18:00:00Z","v":184875,"vw":8.477526},{"c":8.48,"h":8.49,"l":8.47,"n":716,"o":8.485,"t":"2026-09-30T18:15:00Z","v":214916,"vw":8.481079},{"c":8.48,"h":8.49,"l":8.4723,"n":599,"o":8.48,"t":"2026-09-30T18:30:00Z","v":135170,"vw":8.481534},{"c":8.485,"h":8.49,"l":8.48,"n":544,"o":8.485,"t":"2026-09-30T18:45:00Z","v":83831,"vw":8.487215},{"c":8.48,"h":8.49,"l":8.46,"n":878,"o":8.485,"t":"2026-09-30T19:00:00Z","v":321814,"vw":8.471505},{"c":8.43,"h":8.48,"l":8.43,"n":1385,"o":8.475,"t":"2026-09-30T19:15:00Z","v":463782,"vw":8.459855},{"c":8.43,"h":8.44,"l":8.42,"n":1743,"o":8.43,"t":"2026-09-30T19:30:00Z","v":564477,"vw":8.431787},{"c":8.405,"h":8.435,"l":8.4,"n":5443,"o":8.43,"t":"2026-09-30T19:45:00Z","v":1578532,"vw":8.409682},{"c":8.39,"h":8.4,"l":8.39,"n":35,"o":8.4,"t":"2026-09-30T20:00:00Z","v":861245,"vw":8.390158},{"c":8.47,"h":8.47,"l":8.45,"n":4,"o":8.45,"t":"2026-10-01T08:00:00Z","v":3655,"vw":8.46},{"c":8.47,"h":8.47,"l":8.47,"n":8,"o":8.47,"t":"2026-10-01T10:00:00Z","v":260,"vw":8.47},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-01T10:45:00Z","v":3600,"vw":8.4},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-01T13:00:00Z","v":300,"vw":8.41},{"c":8.225,"h":8.43,"l":8.2,"n":904,"o":8.39,"t":"2026-10-01T13:30:00Z","v":405217,"vw":8.31986},{"c":8.24,"h":8.26,"l":8.22,"n":714,"o":8.225,"t":"2026-10-01T13:45:00Z","v":248732,"vw":8.232786},{"c":8.255,"h":8.275,"l":8.225,"n":910,"o":8.24,"t":"2026-10-01T14:00:00Z","v":209299,"vw":8.25126},{"c":8.23,"h":8.26,"l":8.23,"n":814,"o":8.26,"t":"2026-10-01T14:15:00Z","v":182945,"vw":8.241454},{"c":8.24,"h":8.2578,"l":8.225,"n":801,"o":8.235,"t":"2026-10-01T14:30:00Z","v":248221,"vw":8.235622},{"c":8.22,"h":8.25,"l":8.215,"n":1115,"o":8.24,"t":"2026-10-01T14:45:00Z","v":562320,"vw":8.232008},{"c":8.215,"h":8.225,"l":8.195,"n":615,"o":8.22,"t":"2026-10-01T15:00:00Z","v":186908,"vw":8.209037},{"c":8.185,"h":8.225,"l":8.175,"n":784,"o":8.22,"t":"2026-10-01T15:15:00Z","v":240861,"vw":8.205527},{"c":8.185,"h":8.205,"l":8.17,"n":530,"o":8.1809,"t":"2026-10-01T15:30:00Z","v":90090,"vw":8.187453},{"c":8.1995,"h":8.2,"l":8.17,"n":711,"o":8.185,"t":"2026-10-01T15:45:00Z","v":295238,"vw":8.190653},{"c":8.185,"h":8.205,"l":8.17,"n":635,"o":8.2,"t":"2026-10-01T16:00:00Z","v":239336,"vw":8.19063},{"c":8.165,"h":8.2,"l":8.1642,"n":592,"o":8.19,"t":"2026-10-01T16:15:00Z","v":205419,"vw":8.187416},{"c":8.185,"h":8.185,"l":8.1693,"n":600,"o":8.1693,"t":"2026-10-01T16:30:00Z","v":218198,"vw":8.180456},{"c":8.195,"h":8.2,"l":8.165,"n":695,"o":8.185,"t":"2026-10-01T16:45:00Z","v":289028,"vw":8.17767},{"c":8.17,"h":8.2,"l":8.165,"n":582,"o":8.195,"t":"2026-10-01T17:00:00Z","v":282207,"vw":8.186633},{"c":8.175,"h":8.18,"l":8.155,"n":520,"o":8.175,"t":"2026-10-01T17:15:00Z","v":145716,"vw":8.167981},{"c":8.19,"h":8.21,"l":8.175,"n":610,"o":8.175,"t":"2026-10-01T17:30:00Z","v":183968,"vw":8.193073},{"c":8.185,"h":8.2,"l":8.1722,"n":573,"o":8.19,"t":"2026-10-01T17:45:00Z","v":193248,"vw":8.188437},{"c":8.195,"h":8.2,"l":8.17,"n":606,"o":8.18,"t":"2026-10-01T18:00:00Z","v":236304,"vw":8.185304},{"c":8.165,"h":8.2,"l":8.165,"n":564,"o":8.195,"t":"2026-10-01T18:15:00Z","v":95557,"vw":8.186448},{"c":8.175,"h":8.18,"l":8.165,"n":545,"o":8.165,"t":"2026-10-01T18:30:00Z","v":155034,"vw":8.172069},{"c":8.165,"h":8.18,"l":8.16,"n":736,"o":8.175,"t":"2026-10-01T18:45:00Z","v":138997,"vw":8.169277},{"c":8.175,"h":8.185,"l":8.1645,"n":811,"o":8.17,"t":"2026-10-01T19:00:00Z","v":256004,"vw":8.174645},{"c":8.19,"h":8.195,"l":8.17,"n":1090,"o":8.175,"t":"2026-10-01T19:15:00Z","v":337819,"vw":8.178795},{"c":8.195,"h":8.2,"l":8.19,"n":1062,"o":8.19,"t":"2026-10-01T19:30:00Z","v":160234,"vw":8.193287},{"c":8.195,"h":8.21,"l":8.18,"n":3563,"o":8.195,"t":"2026-10-01T19:45:00Z","v":933467,"vw":8.194439},{"c":8.19,"h":8.19,"l":8.19,"n":34,"o":8.19,"t":"2026-10-01T20:00:00Z","v":397045,"vw":8.19},{"c":8.2103,"h":8.22,"l":8.2103,"n":5,"o":8.215,"t":"2026-10-01T20:45:00Z","v":3068,"vw":8.213933},{"c":8.22,"h":8.22,"l":8.21,"n":7,"o":8.215,"t":"2026-10-01T21:00:00Z","v":2624,"vw":8.217233},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-01T22:15:00Z","v":545,"vw":8.41},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-02T08:00:00Z","v":1158,"vw":8.31},{"c":8.42,"h":8.42,"l":8.26,"n":6,"o":8.26,"t":"2026-10-02T09:15:00Z","v":2422,"vw":8.323717},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-02T09:45:00Z","v":100,"vw":8.21},{"c":8.31,"h":8.31,"l":8.25,"n":4,"o":8.25,"t":"2026-10-02T12:30:00Z","v":765,"vw":8.2748},{"c":8.21,"h":8.22,"l":8.21,"n":7,"o":8.215,"t":"2026-10-02T13:00:00Z","v":4060,"vw":8.214375},{"c":8.23,"h":8.23,"l":8.22,"n":8,"o":8.22,"t":"2026-10-02T13:15:00Z","v":3000,"vw":8.223472},{"c":8.2295,"h":8.25,"l":8.1609,"n":572,"o":8.23,"t":"2026-10-02T13:30:00Z","v":202358,"vw":8.209167},{"c":8.255,"h":8.28,"l":8.225,"n":722,"o":8.225,"t":"2026-10-02T13:45:00Z","v":210166,"vw":8.263025},{"c":8.265,"h":8.27,"l":8.2222,"n":832,"o":8.255,"t":"2026-10-02T14:00:00Z","v":263398,"vw":8.246354},{"c":8.26,"h":8.2799,"l":8.24,"n":671,"o":8.265,"t":"2026-10-02T14:15:00Z","v":135986,"vw":8.264578},{"c":8.245,"h":8.27,"l":8.24,"n":600,"o":8.265,"t":"2026-10-02T14:30:00Z","v":111793,"vw":8.252106},{"c":8.2,"h":8.25,"l":8.2,"n":455,"o":8.24,"t":"2026-10-02T14:45:00Z","v":83261,"vw":8.231973},{"c":8.165,"h":8.2,"l":8.16,"n":588,"o":8.2,"t":"2026-10-02T15:00:00Z","v":172485,"vw":8.185993},{"c":8.155,"h":8.165,"l":8.125,"n":829,"o":8.165,"t":"2026-10-02T15:15:00Z","v":218366,"vw":8.146754},{"c":8.155,"h":8.17,"l":8.15,"n":432,"o":8.1527,"t":"2026-10-02T15:30:00Z","v":110899,"vw":8.159748},{"c":8.145,"h":8.1578,"l":8.135,"n":591,"o":8.15,"t":"2026-10-02T15:45:00Z","v":159391,"vw":8.14674},{"c":8.165,"h":8.17,"l":8.1445,"n":455,"o":8.15,"t":"2026-10-02T16:00:00Z","v":153452,"vw":8.158292},{"c":8.155,"h":8.17,"l":8.14,"n":532,"o":8.165,"t":"2026-10-02T16:15:00Z","v":143019,"vw":8.157816},{"c":8.155,"h":8.165,"l":8.14,"n":452,"o":8.155,"t":"2026-10-02T16:30:00Z","v":125520,"vw":8.153786},{"c":8.15,"h":8.17,"l":8.15,"n":370,"o":8.155,"t":"2026-10-02T16:45:00Z","v":72270,"vw":8.15824},{"c":8.155,"h":8.1678,"l":8.15,"n":377,"o":8.155,"t":"2026-10-02T17:00:00Z","v":53637,"vw":8.158947},{"c":8.125,"h":8.155,"l":8.12,"n":313,"o":8.155,"t":"2026-10-02T17:15:00Z","v":60374,"vw":8.135597},{"c":8.115,"h":8.13,"l":8.115,"n":350,"o":8.125,"t":"2026-10-02T17:30:00Z","v":44329,"vw":8.120855},{"c":8.1223,"h":8.135,"l":8.115,"n":410,"o":8.12,"t":"2026-10-02T17:45:00Z","v":58126,"vw":8.127068},{"c":8.1,"h":8.13,"l":8.095,"n":516,"o":8.125,"t":"2026-10-02T18:00:00Z","v":132752,"vw":8.109515},{"c":8.06,"h":8.1,"l":8.06,"n":525,"o":8.095,"t":"2026-10-02T18:15:00Z","v":238557,"vw":8.074229},{"c":8.065,"h":8.08,"l":8.05,"n":603,"o":8.065,"t":"2026-10-02T18:30:00Z","v":207817,"vw":8.06192},{"c":8.075,"h":8.088,"l":8.06,"n":574,"o":8.065,"t":"2026-10-02T18:45:00Z","v":135194,"vw":8.074913},{"c":8.075,"h":8.09,"l":8.07,"n":540,"o":8.075,"t":"2026-10-02T19:00:00Z","v":81019,"vw":8.080516},{"c":8.07,"h":8.0972,"l":8.07,"n":701,"o":8.08,"t":"2026-10-02T19:15:00Z","v":163672,"vw":8.083037},{"c":8.035,"h":8.0781,"l":8.03,"n":1328,"o":8.07,"t":"2026-10-02T19:30:00Z","v":578991,"vw":8.052776},{"c":8.04,"h":8.045,"l":8.03,"n":2981,"o":8.04,"t":"2026-10-02T19:45:00Z","v":813182,"vw":8.036853},{"c":8.07,"h":8.08,"l":8.04,"n":35,"o":8.04,"t":"2026-10-02T20:00:00Z","v":471347,"vw":8.040152},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-02T20:30:00Z","v":2280,"vw":8.07},{"c":8.07,"h":8.08,"l":8.07,"n":3,"o":8.08,"t":"2026-10-02T20:45:00Z","v":1000,"vw":8.072008},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-05T10:00:00Z","v":405,"vw":8.03},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-05T10:30:00Z","v":1076,"vw":8},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-05T11:00:00Z","v":915,"vw":8.06},{"c":8.02,"h":8.04,"l":8.02,"n":17,"o":8.04,"t":"2026-10-05T11:15:00Z","v":11515,"vw":8.033562},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-05T11:45:00Z","v":500,"vw":8.04},{"c":8.01,"h":8.02,"l":8.01,"n":14,"o":8.02,"t":"2026-10-05T12:45:00Z","v":2097,"vw":8.013481},{"c":8.005,"h":8.03,"l":7.97,"n":818,"o":8.01,"t":"2026-10-05T13:30:00Z","v":250164,"vw":7.999913},{"c":7.965,"h":8.016,"l":7.96,"n":475,"o":8,"t":"2026-10-05T13:45:00Z","v":109092,"vw":7.990216},{"c":7.975,"h":7.995,"l":7.965,"n":510,"o":7.966,"t":"2026-10-05T14:00:00Z","v":116371,"vw":7.981471},{"c":7.97,"h":8,"l":7.96,"n":473,"o":7.975,"t":"2026-10-05T14:15:00Z","v":100774,"vw":7.97983},{"c":7.995,"h":8,"l":7.96,"n":406,"o":7.97,"t":"2026-10-05T14:30:00Z","v":145991,"vw":7.975691},{"c":7.97,"h":7.995,"l":7.96,"n":464,"o":7.99,"t":"2026-10-05T14:45:00Z","v":168186,"vw":7.977199},{"c":7.955,"h":7.97,"l":7.945,"n":418,"o":7.965,"t":"2026-10-05T15:00:00Z","v":83722,"vw":7.95636},{"c":7.95,"h":7.98,"l":7.95,"n":536,"o":7.955,"t":"2026-10-05T15:15:00Z","v":194454,"vw":7.966423},{"c":7.965,"h":7.97,"l":7.945,"n":480,"o":7.955,"t":"2026-10-05T15:30:00Z","v":130431,"vw":7.956367},{"c":7.96,"h":7.9755,"l":7.955,"n":400,"o":7.965,"t":"2026-10-05T15:45:00Z","v":79074,"vw":7.96624},{"c":7.95,"h":7.965,"l":7.95,"n":302,"o":7.96,"t":"2026-10-05T16:00:00Z","v":86130,"vw":7.957874},{"c":7.955,"h":7.9578,"l":7.93,"n":464,"o":7.95,"t":"2026-10-05T16:15:00Z","v":126353,"vw":7.942334},{"c":7.9499,"h":7.96,"l":7.94,"n":318,"o":7.955,"t":"2026-10-05T16:30:00Z","v":60341,"vw":7.948687},{"c":7.945,"h":7.95,"l":7.93,"n":380,"o":7.945,"t":"2026-10-05T16:45:00Z","v":117194,"vw":7.94123},{"c":7.9193,"h":7.95,"l":7.905,"n":653,"o":7.94,"t":"2026-10-05T17:00:00Z","v":234088,"vw":7.925935},{"c":7.915,"h":7.925,"l":7.91,"n":409,"o":7.915,"t":"2026-10-05T17:15:00Z","v":108475,"vw":7.91919},{"c":7.915,"h":7.925,"l":7.905,"n":374,"o":7.92,"t":"2026-10-05T17:30:00Z","v":104828,"vw":7.913068},{"c":7.92,"h":7.92,"l":7.905,"n":297,"o":7.91,"t":"2026-10-05T17:45:00Z","v":43494,"vw":7.912559},{"c":7.8918,"h":7.92,"l":7.89,"n":451,"o":7.915,"t":"2026-10-05T18:00:00Z","v":120699,"vw":7.905762},{"c":7.905,"h":7.905,"l":7.89,"n":413,"o":7.895,"t":"2026-10-05T18:15:00Z","v":60799,"vw":7.897404},{"c":7.9,"h":7.91,"l":7.8901,"n":467,"o":7.905,"t":"2026-10-05T18:30:00Z","v":59583,"vw":7.899917},{"c":7.915,"h":7.915,"l":7.89,"n":627,"o":7.9,"t":"2026-10-05T18:45:00Z","v":121046,"vw":7.907004},{"c":7.9,"h":7.92,"l":7.89,"n":672,"o":7.915,"t":"2026-10-05T19:00:00Z","v":200681,"vw":7.906996},{"c":7.87,"h":7.9,"l":7.87,"n":709,"o":7.895,"t":"2026-10-05T19:15:00Z","v":191046,"vw":7.888407},{"c":7.865,"h":7.88,"l":7.85,"n":998,"o":7.875,"t":"2026-10-05T19:30:00Z","v":435049,"vw":7.866456},{"c":7.88,"h":7.89,"l":7.86,"n":2155,"o":7.87,"t":"2026-10-05T19:45:00Z","v":828965,"vw":7.876931},{"c":7.9,"h":7.9052,"l":7.8524,"n":45,"o":7.88,"t":"2026-10-05T20:00:00Z","v":317546,"vw":7.880113},{"c":7.8995,"h":7.8995,"l":7.8995,"n":2,"o":7.8995,"t":"2026-10-05T20:45:00Z","v":264,"vw":7.8995},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-05T22:15:00Z","v":210,"vw":7.88},{"c":7.86,"h":7.87,"l":7.86,"n":12,"o":7.87,"t":"2026-10-06T12:30:00Z","v":596,"vw":7.865},{"c":7.8971,"h":7.8971,"l":7.85,"n":4,"o":7.87,"t":"2026-10-06T13:00:00Z","v":1134,"vw":7.883574},{"c":7.89,"h":7.9,"l":7.89,"n":8,"o":7.9,"t":"2026-10-06T13:15:00Z","v":1278,"vw":7.898306},{"c":7.91,"h":7.955,"l":7.84,"n":669,"o":7.87,"t":"2026-10-06T13:30:00Z","v":234051,"vw":7.907531},{"c":7.895,"h":7.915,"l":7.88,"n":461,"o":7.91,"t":"2026-10-06T13:45:00Z","v":146500,"vw":7.895482},{"c":7.91,"h":7.93,"l":7.89,"n":470,"o":7.89,"t":"2026-10-06T14:00:00Z","v":148782,"vw":7.911709},{"c":7.885,"h":7.92,"l":7.87,"n":416,"o":7.9095,"t":"2026-10-06T14:15:00Z","v":136265,"vw":7.8893},{"c":7.8701,"h":7.89,"l":7.86,"n":437,"o":7.88,"t":"2026-10-06T14:30:00Z","v":104892,"vw":7.869244},{"c":7.875,"h":7.885,"l":7.87,"n":383,"o":7.8793,"t":"2026-10-06T14:45:00Z","v":104304,"vw":7.875944},{"c":7.815,"h":7.875,"l":7.81,"n":503,"o":7.875,"t":"2026-10-06T15:00:00Z","v":164093,"vw":7.838173},{"c":7.845,"h":7.85,"l":7.8,"n":766,"o":7.82,"t":"2026-10-06T15:15:00Z","v":363865,"vw":7.81804},{"c":7.85,"h":7.87,"l":7.83,"n":519,"o":7.84,"t":"2026-10-06T15:30:00Z","v":129822,"vw":7.846792},{"c":7.86,"h":7.87,"l":7.84,"n":368,"o":7.84,"t":"2026-10-06T15:45:00Z","v":94377,"vw":7.858954},{"c":7.86,"h":7.87,"l":7.85,"n":437,"o":7.855,"t":"2026-10-06T16:00:00Z","v":140499,"vw":7.859061},{"c":7.825,"h":7.865,"l":7.825,"n":411,"o":7.86,"t":"2026-10-06T16:15:00Z","v":74828,"vw":7.851964},{"c":7.8206,"h":7.828,"l":7.8,"n":441,"o":7.825,"t":"2026-10-06T16:30:00Z","v":163155,"vw":7.815078},{"c":7.83,"h":7.835,"l":7.81,"n":310,"o":7.825,"t":"2026-10-06T16:45:00Z","v":93104,"vw":7.8245},{"c":7.85,"h":7.86,"l":7.82,"n":384,"o":7.8293,"t":"2026-10-06T17:00:00Z","v":106892,"vw":7.843209},{"c":7.84,"h":7.8472,"l":7.83,"n":359,"o":7.845,"t":"2026-10-06T17:15:00Z","v":111775,"vw":7.837672},{"c":7.835,"h":7.845,"l":7.83,"n":383,"o":7.84,"t":"2026-10-06T17:30:00Z","v":41854,"vw":7.837589},{"c":7.86,"h":7.865,"l":7.82,"n":390,"o":7.835,"t":"2026-10-06T17:45:00Z","v":146743,"vw":7.843203},{"c":7.845,"h":7.86,"l":7.84,"n":432,"o":7.86,"t":"2026-10-06T18:00:00Z","v":89485,"vw":7.852443},{"c":7.815,"h":7.85,"l":7.81,"n":500,"o":7.845,"t":"2026-10-06T18:15:00Z","v":189289,"vw":7.829883},{"c":7.785,"h":7.815,"l":7.78,"n":615,"o":7.815,"t":"2026-10-06T18:30:00Z","v":277746,"vw":7.801812},{"c":7.855,"h":7.855,"l":7.7821,"n":507,"o":7.785,"t":"2026-10-06T18:45:00Z","v":225970,"vw":7.801266},{"c":7.865,"h":7.87,"l":7.86,"n":416,"o":7.86,"t":"2026-10-06T19:00:00Z","v":64743,"vw":7.863832},{"c":7.86,"h":7.87,"l":7.85,"n":774,"o":7.865,"t":"2026-10-06T19:15:00Z","v":227359,"vw":7.858849},{"c":7.86,"h":7.87,"l":7.85,"n":965,"o":7.855,"t":"2026-10-06T19:30:00Z","v":188140,"vw":7.858887},{"c":7.875,"h":7.88,"l":7.86,"n":2789,"o":7.87,"t":"2026-10-06T19:45:00Z","v":767215,"vw":7.871557},{"c":7.89,"h":7.89,"l":7.87,"n":34,"o":7.88,"t":"2026-10-06T20:00:00Z","v":332636,"vw":7.879899},{"c":7.89,"h":7.895,"l":7.89,"n":6,"o":7.89,"t":"2026-10-06T20:45:00Z","v":3200,"vw":7.893125},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-06T21:00:00Z","v":1000,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-06T21:15:00Z","v":420,"vw":7.89},{"c":7.91,"h":7.9392,"l":7.8824,"n":8,"o":7.91,"t":"2026-10-07T08:00:00Z","v":874,"vw":7.912435},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-07T08:15:00Z","v":200,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-07T11:00:00Z","v":350,"vw":7.85},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-07T13:15:00Z","v":215,"vw":7.88},{"c":7.91,"h":7.94,"l":7.83,"n":806,"o":7.85,"t":"2026-10-07T13:30:00Z","v":287556,"vw":7.890832},{"c":7.9,"h":7.945,"l":7.89,"n":516,"o":7.91,"t":"2026-10-07T13:45:00Z","v":207178,"vw":7.917185},{"c":7.915,"h":7.93,"l":7.89,"n":535,"o":7.9,"t":"2026-10-07T14:00:00Z","v":180886,"vw":7.904897},{"c":7.95,"h":7.965,"l":7.91,"n":512,"o":7.915,"t":"2026-10-07T14:15:00Z","v":146188,"vw":7.940686},{"c":7.925,"h":7.965,"l":7.925,"n":438,"o":7.945,"t":"2026-10-07T14:30:00Z","v":152523,"vw":7.946853},{"c":7.915,"h":7.935,"l":7.9,"n":391,"o":7.93,"t":"2026-10-07T14:45:00Z","v":102113,"vw":7.917007},{"c":7.92,"h":7.94,"l":7.9,"n":480,"o":7.91,"t":"2026-10-07T15:00:00Z","v":183348,"vw":7.921118},{"c":7.895,"h":7.93,"l":7.89,"n":721,"o":7.915,"t":"2026-10-07T15:15:00Z","v":182811,"vw":7.90837},{"c":7.93,"h":7.9799,"l":7.89,"n":607,"o":7.9,"t":"2026-10-07T15:30:00Z","v":296472,"vw":7.937695},{"c":7.93,"h":7.935,"l":7.91,"n":535,"o":7.93,"t":"2026-10-07T15:45:00Z","v":192342,"vw":7.924226},{"c":7.925,"h":7.935,"l":7.915,"n":478,"o":7.925,"t":"2026-10-07T16:00:00Z","v":183093,"vw":7.921752},{"c":7.91,"h":7.935,"l":7.91,"n":433,"o":7.925,"t":"2026-10-07T16:15:00Z","v":133959,"vw":7.922666},{"c":7.925,"h":7.94,"l":7.89,"n":606,"o":7.91,"t":"2026-10-07T16:30:00Z","v":289883,"vw":7.907055},{"c":7.925,"h":7.93,"l":7.91,"n":345,"o":7.93,"t":"2026-10-07T16:45:00Z","v":86307,"vw":7.924634},{"c":7.925,"h":7.936,"l":7.92,"n":437,"o":7.92,"t":"2026-10-07T17:00:00Z","v":139986,"vw":7.928597},{"c":7.96,"h":7.965,"l":7.92,"n":404,"o":7.925,"t":"2026-10-07T17:15:00Z","v":170400,"vw":7.941257},{"c":7.965,"h":7.97,"l":7.955,"n":266,"o":7.955,"t":"2026-10-07T17:30:00Z","v":51914,"vw":7.963721},{"c":7.96,"h":7.97,"l":7.94,"n":669,"o":7.96,"t":"2026-10-07T17:45:00Z","v":312684,"vw":7.956603},{"c":7.955,"h":7.985,"l":7.95,"n":447,"o":7.965,"t":"2026-10-07T18:00:00Z","v":108565,"vw":7.969066},{"c":7.95,"h":7.96,"l":7.93,"n":584,"o":7.96,"t":"2026-10-07T18:15:00Z","v":114113,"vw":7.946834},{"c":7.955,"h":7.96,"l":7.935,"n":669,"o":7.95,"t":"2026-10-07T18:30:00Z","v":201489,"vw":7.944482},{"c":7.96,"h":7.97,"l":7.955,"n":501,"o":7.955,"t":"2026-10-07T18:45:00Z","v":102667,"vw":7.960669},{"c":7.965,"h":7.9777,"l":7.96,"n":540,"o":7.96,"t":"2026-10-07T19:00:00Z","v":140788,"vw":7.968372},{"c":7.97,"h":7.97,"l":7.96,"n":459,"o":7.965,"t":"2026-10-07T19:15:00Z","v":52550,"vw":7.965088},{"c":7.96,"h":7.97,"l":7.945,"n":1003,"o":7.965,"t":"2026-10-07T19:30:00Z","v":392974,"vw":7.958233},{"c":7.94,"h":7.965,"l":7.94,"n":2910,"o":7.965,"t":"2026-10-07T19:45:00Z","v":938732,"vw":7.949745},{"c":7.94,"h":7.94,"l":7.94,"n":23,"o":7.94,"t":"2026-10-07T20:00:00Z","v":409276,"vw":7.94},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-07T22:30:00Z","v":200,"vw":7.97},{"c":7.94,"h":7.94,"l":7.92,"n":8,"o":7.92,"t":"2026-10-08T12:45:00Z","v":1900,"vw":7.933158},{"c":7.94,"h":7.95,"l":7.89,"n":315,"o":7.94,"t":"2026-10-08T13:30:00Z","v":123580,"vw":7.92365},{"c":7.985,"h":7.985,"l":7.94,"n":384,"o":7.94,"t":"2026-10-08T13:45:00Z","v":126225,"vw":7.968868},{"c":7.95,"h":7.98,"l":7.94,"n":373,"o":7.98,"t":"2026-10-08T14:00:00Z","v":111912,"vw":7.961552},{"c":7.94,"h":7.955,"l":7.94,"n":284,"o":7.945,"t":"2026-10-08T14:15:00Z","v":89636,"vw":7.945884},{"c":7.92,"h":7.945,"l":7.91,"n":536,"o":7.945,"t":"2026-10-08T14:30:00Z","v":226742,"vw":7.928926},{"c":7.925,"h":7.9395,"l":7.915,"n":520,"o":7.92,"t":"2026-10-08T14:45:00Z","v":124767,"vw":7.926216},{"c":7.9815,"h":7.99,"l":7.92,"n":781,"o":7.9291,"t":"2026-10-08T15:00:00Z","v":242703,"vw":7.956978},{"c":7.94,"h":7.9899,"l":7.94,"n":471,"o":7.985,"t":"2026-10-08T15:15:00Z","v":140637,"vw":7.965327},{"c":7.945,"h":7.96,"l":7.93,"n":500,"o":7.94,"t":"2026-10-08T15:30:00Z","v":141206,"vw":7.94411},{"c":7.965,"h":7.97,"l":7.9345,"n":683,"o":7.945,"t":"2026-10-08T15:45:00Z","v":281608,"vw":7.948683},{"c":7.97,"h":7.97,"l":7.9545,"n":374,"o":7.965,"t":"2026-10-08T16:00:00Z","v":194919,"vw":7.966723},{"c":7.95,"h":8.005,"l":7.95,"n":564,"o":7.97,"t":"2026-10-08T16:15:00Z","v":240271,"vw":7.983672},{"c":7.97,"h":7.97,"l":7.95,"n":311,"o":7.95,"t":"2026-10-08T16:30:00Z","v":88351,"vw":7.960784},{"c":8.01,"h":8.015,"l":7.9525,"n":533,"o":7.965,"t":"2026-10-08T16:45:00Z","v":164151,"vw":7.98122},{"c":8.025,"h":8.025,"l":7.995,"n":506,"o":8.005,"t":"2026-10-08T17:00:00Z","v":138977,"vw":8.006828},{"c":8.025,"h":8.04,"l":8.015,"n":559,"o":8.025,"t":"2026-10-08T17:15:00Z","v":200313,"vw":8.024938},{"c":8.055,"h":8.06,"l":8.025,"n":400,"o":8.03,"t":"2026-10-08T17:30:00Z","v":105135,"vw":8.042097},{"c":8.035,"h":8.06,"l":8.0312,"n":393,"o":8.055,"t":"2026-10-08T17:45:00Z","v":147201,"vw":8.047451},{"c":8.02,"h":8.05,"l":8.02,"n":404,"o":8.035,"t":"2026-10-08T18:00:00Z","v":118792,"vw":8.035101},{"c":8.005,"h":8.025,"l":8,"n":364,"o":8.025,"t":"2026-10-08T18:15:00Z","v":107845,"vw":8.011764},{"c":8.005,"h":8.015,"l":8,"n":392,"o":8.01,"t":"2026-10-08T18:30:00Z","v":66727,"vw":8.009046},{"c":8.025,"h":8.025,"l":8.0045,"n":516,"o":8.005,"t":"2026-10-08T18:45:00Z","v":86407,"vw":8.013039},{"c":8.025,"h":8.035,"l":8.02,"n":514,"o":8.025,"t":"2026-10-08T19:00:00Z","v":101040,"vw":8.028121},{"c":8.015,"h":8.0271,"l":8.01,"n":450,"o":8.025,"t":"2026-10-08T19:15:00Z","v":70598,"vw":8.017112},{"c":8.03,"h":8.04,"l":8.01,"n":818,"o":8.015,"t":"2026-10-08T19:30:00Z","v":123225,"vw":8.023689},{"c":8.03,"h":8.04,"l":8.02,"n":2264,"o":8.03,"t":"2026-10-08T19:45:00Z","v":466855,"vw":8.031941},{"c":8.04,"h":8.04,"l":8.04,"n":25,"o":8.04,"t":"2026-10-08T20:00:00Z","v":305605,"vw":8.04},{"c":7.91,"h":8,"l":7.91,"n":28,"o":8,"t":"2026-10-08T20:45:00Z","v":9167,"vw":7.960682},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-08T22:00:00Z","v":1050,"vw":8.04},{"c":8.0465,"h":8.0465,"l":8.0465,"n":1,"o":8.0465,"t":"2026-10-08T23:15:00Z","v":104,"vw":8.0465},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-09T11:00:00Z","v":418,"vw":8.06},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-09T12:00:00Z","v":5500,"vw":8},{"c":8,"h":8,"l":7.99,"n":7,"o":7.99,"t":"2026-10-09T12:15:00Z","v":3150,"vw":7.993571},{"c":7.95,"h":7.97,"l":7.94,"n":25,"o":7.97,"t":"2026-10-09T12:30:00Z","v":4898,"vw":7.961905},{"c":7.92,"h":7.95,"l":7.92,"n":138,"o":7.95,"t":"2026-10-09T12:45:00Z","v":11685,"vw":7.928023},{"c":7.9,"h":7.92,"l":7.9,"n":13,"o":7.92,"t":"2026-10-09T13:00:00Z","v":2892,"vw":7.905914},{"c":7.96,"h":7.96,"l":7.86,"n":3,"o":7.9,"t":"2026-10-09T13:15:00Z","v":2202,"vw":7.895422},{"c":7.8,"h":7.93,"l":7.715,"n":3572,"o":7.91,"t":"2026-10-09T13:30:00Z","v":1317687,"vw":7.793378},{"c":7.77,"h":7.82,"l":7.745,"n":897,"o":7.81,"t":"2026-10-09T13:45:00Z","v":405134,"vw":7.780751},{"c":7.785,"h":7.79,"l":7.75,"n":1330,"o":7.76,"t":"2026-10-09T14:00:00Z","v":558974,"vw":7.771163},{"c":7.82,"h":7.84,"l":7.785,"n":670,"o":7.7885,"t":"2026-10-09T14:15:00Z","v":212798,"vw":7.814155},{"c":7.82,"h":7.82,"l":7.77,"n":1004,"o":7.815,"t":"2026-10-09T14:30:00Z","v":399408,"vw":7.78755},{"c":7.79,"h":7.82,"l":7.79,"n":696,"o":7.815,"t":"2026-10-09T14:45:00Z","v":203181,"vw":7.805963},{"c":7.8124,"h":7.82,"l":7.77,"n":674,"o":7.8,"t":"2026-10-09T15:00:00Z","v":199325,"vw":7.792921},{"c":7.81,"h":7.84,"l":7.805,"n":581,"o":7.815,"t":"2026-10-09T15:15:00Z","v":182016,"vw":7.823009},{"c":7.755,"h":7.81,"l":7.74,"n":785,"o":7.81,"t":"2026-10-09T15:30:00Z","v":314269,"vw":7.759283},{"c":7.8,"h":7.8,"l":7.755,"n":608,"o":7.755,"t":"2026-10-09T15:45:00Z","v":173858,"vw":7.777046},{"c":7.785,"h":7.815,"l":7.785,"n":684,"o":7.8,"t":"2026-10-09T16:00:00Z","v":211509,"vw":7.8048},{"c":7.755,"h":7.8,"l":7.75,"n":635,"o":7.79,"t":"2026-10-09T16:15:00Z","v":307090,"vw":7.777487},{"c":7.755,"h":7.77,"l":7.74,"n":515,"o":7.7551,"t":"2026-10-09T16:30:00Z","v":236955,"vw":7.753857},{"c":7.715,"h":7.755,"l":7.715,"n":591,"o":7.755,"t":"2026-10-09T16:45:00Z","v":157287,"vw":7.735196},{"c":7.71,"h":7.735,"l":7.705,"n":664,"o":7.715,"t":"2026-10-09T17:00:00Z","v":297381,"vw":7.718129},{"c":7.705,"h":7.715,"l":7.695,"n":572,"o":7.71,"t":"2026-10-09T17:15:00Z","v":141876,"vw":7.704885},{"c":7.6425,"h":7.715,"l":7.64,"n":603,"o":7.705,"t":"2026-10-09T17:30:00Z","v":257697,"vw":7.668865},{"c":7.7209,"h":7.7399,"l":7.64,"n":578,"o":7.64,"t":"2026-10-09T17:45:00Z","v":287784,"vw":7.695115},{"c":7.75,"h":7.75,"l":7.71,"n":612,"o":7.72,"t":"2026-10-09T18:00:00Z","v":288634,"vw":7.728163},{"c":7.7525,"h":7.7599,"l":7.73,"n":485,"o":7.745,"t":"2026-10-09T18:15:00Z","v":267047,"vw":7.746881},{"c":7.72,"h":7.765,"l":7.715,"n":529,"o":7.755,"t":"2026-10-09T18:30:00Z","v":217455,"vw":7.752311},{"c":7.74,"h":7.75,"l":7.7194,"n":686,"o":7.7194,"t":"2026-10-09T18:45:00Z","v":254473,"vw":7.739801},{"c":7.76,"h":7.76,"l":7.735,"n":393,"o":7.75,"t":"2026-10-09T19:00:00Z","v":83728,"vw":7.751208},{"c":7.765,"h":7.785,"l":7.76,"n":638,"o":7.76,"t":"2026-10-09T19:15:00Z","v":226149,"vw":7.769879},{"c":7.76,"h":7.78,"l":7.755,"n":1060,"o":7.765,"t":"2026-10-09T19:30:00Z","v":208567,"vw":7.767272},{"c":7.725,"h":7.76,"l":7.715,"n":3158,"o":7.76,"t":"2026-10-09T19:45:00Z","v":711664,"vw":7.730642},{"c":7.72,"h":7.72,"l":7.72,"n":13,"o":7.72,"t":"2026-10-09T20:00:00Z","v":363926,"vw":7.72},{"c":7.77,"h":7.78,"l":7.75,"n":8,"o":7.75,"t":"2026-10-09T23:45:00Z","v":15887,"vw":7.755278},{"c":7.74,"h":7.75,"l":7.74,"n":3,"o":7.75,"t":"2026-10-12T10:30:00Z","v":500,"vw":7.745},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-12T12:45:00Z","v":801,"vw":7.71},{"c":7.75,"h":7.78,"l":7.715,"n":536,"o":7.72,"t":"2026-10-12T13:30:00Z","v":219595,"vw":7.740746},{"c":7.755,"h":7.755,"l":7.7216,"n":272,"o":7.75,"t":"2026-10-12T13:45:00Z","v":133699,"vw":7.737833},{"c":7.8275,"h":7.8275,"l":7.755,"n":397,"o":7.755,"t":"2026-10-12T14:00:00Z","v":172185,"vw":7.793413},{"c":7.805,"h":7.825,"l":7.795,"n":362,"o":7.825,"t":"2026-10-12T14:15:00Z","v":92041,"vw":7.811685},{"c":7.805,"h":7.8095,"l":7.795,"n":206,"o":7.805,"t":"2026-10-12T14:30:00Z","v":44699,"vw":7.802048},{"c":7.785,"h":7.81,"l":7.78,"n":368,"o":7.8,"t":"2026-10-12T14:45:00Z","v":105121,"vw":7.789205},{"c":7.795,"h":7.795,"l":7.78,"n":322,"o":7.785,"t":"2026-10-12T15:00:00Z","v":55812,"vw":7.784807},{"c":7.795,"h":7.81,"l":7.785,"n":347,"o":7.8,"t":"2026-10-12T15:15:00Z","v":56445,"vw":7.796306},{"c":7.81,"h":7.82,"l":7.795,"n":254,"o":7.795,"t":"2026-10-12T15:30:00Z","v":54856,"vw":7.806955},{"c":7.8,"h":7.82,"l":7.8,"n":348,"o":7.82,"t":"2026-10-12T15:45:00Z","v":64245,"vw":7.809853},{"c":7.81,"h":7.82,"l":7.805,"n":260,"o":7.805,"t":"2026-10-12T16:00:00Z","v":68691,"vw":7.809853},{"c":7.81,"h":7.82,"l":7.81,"n":176,"o":7.81,"t":"2026-10-12T16:15:00Z","v":18201,"vw":7.812821},{"c":7.81,"h":7.82,"l":7.8,"n":310,"o":7.81,"t":"2026-10-12T16:30:00Z","v":62244,"vw":7.808166},{"c":7.805,"h":7.82,"l":7.8,"n":534,"o":7.815,"t":"2026-10-12T16:45:00Z","v":133606,"vw":7.809864},{"c":7.8,"h":7.81,"l":7.8,"n":183,"o":7.805,"t":"2026-10-12T17:00:00Z","v":24820,"vw":7.803807},{"c":7.805,"h":7.81,"l":7.795,"n":279,"o":7.8,"t":"2026-10-12T17:15:00Z","v":52982,"vw":7.80224},{"c":7.805,"h":7.81,"l":7.8,"n":248,"o":7.805,"t":"2026-10-12T17:30:00Z","v":28553,"vw":7.802888},{"c":7.805,"h":7.81,"l":7.8,"n":274,"o":7.81,"t":"2026-10-12T17:45:00Z","v":36660,"vw":7.803945},{"c":7.825,"h":7.83,"l":7.805,"n":408,"o":7.81,"t":"2026-10-12T18:00:00Z","v":95437,"vw":7.81818},{"c":7.815,"h":7.83,"l":7.815,"n":399,"o":7.825,"t":"2026-10-12T18:15:00Z","v":60498,"vw":7.820399},{"c":7.81,"h":7.82,"l":7.81,"n":349,"o":7.815,"t":"2026-10-12T18:30:00Z","v":28062,"vw":7.813984},{"c":7.795,"h":7.82,"l":7.79,"n":517,"o":7.82,"t":"2026-10-12T18:45:00Z","v":85995,"vw":7.806269},{"c":7.805,"h":7.81,"l":7.7922,"n":412,"o":7.8,"t":"2026-10-12T19:00:00Z","v":94758,"vw":7.800201},{"c":7.8,"h":7.81,"l":7.79,"n":351,"o":7.805,"t":"2026-10-12T19:15:00Z","v":61122,"vw":7.795376},{"c":7.76,"h":7.8,"l":7.76,"n":975,"o":7.795,"t":"2026-10-12T19:30:00Z","v":200434,"vw":7.775281},{"c":7.785,"h":7.79,"l":7.755,"n":3075,"o":7.765,"t":"2026-10-12T19:45:00Z","v":943061,"vw":7.773889},{"c":7.79,"h":7.79,"l":7.79,"n":36,"o":7.79,"t":"2026-10-12T20:00:00Z","v":381038,"vw":7.79},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-12T21:30:00Z","v":410,"vw":7.77},{"c":7.82,"h":7.83,"l":7.79,"n":15,"o":7.79,"t":"2026-10-13T11:15:00Z","v":5247,"vw":7.813831},{"c":7.8,"h":7.81,"l":7.8,"n":25,"o":7.81,"t":"2026-10-13T11:30:00Z","v":8698,"vw":7.805511},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-13T12:15:00Z","v":1000,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-13T13:00:00Z","v":500,"vw":7.8},{"c":7.97,"h":7.975,"l":7.78,"n":658,"o":7.79,"t":"2026-10-13T13:30:00Z","v":390529,"vw":7.864958},{"c":7.965,"h":8.025,"l":7.965,"n":597,"o":7.97,"t":"2026-10-13T13:45:00Z","v":237113,"vw":7.996235},{"c":7.95,"h":7.99,"l":7.94,"n":586,"o":7.966,"t":"2026-10-13T14:00:00Z","v":176774,"vw":7.955243},{"c":7.99,"h":8,"l":7.945,"n":625,"o":7.945,"t":"2026-10-13T14:15:00Z","v":205871,"vw":7.979966},{"c":7.995,"h":8.02,"l":7.975,"n":880,"o":7.985,"t":"2026-10-13T14:30:00Z","v":473925,"vw":8.002819},{"c":7.9991,"h":8.0299,"l":7.975,"n":618,"o":7.9977,"t":"2026-10-13T14:45:00Z","v":252316,"vw":7.995397},{"c":8.015,"h":8.0372,"l":7.98,"n":536,"o":8,"t":"2026-10-13T15:00:00Z","v":225558,"vw":8.007637},{"c":8.03,"h":8.03,"l":8.01,"n":735,"o":8.015,"t":"2026-10-13T15:15:00Z","v":236990,"vw":8.021452},{"c":8.02,"h":8.04,"l":8.02,"n":492,"o":8.025,"t":"2026-10-13T15:30:00Z","v":129645,"vw":8.034465},{"c":7.995,"h":8.025,"l":7.99,"n":432,"o":8.025,"t":"2026-10-13T15:45:00Z","v":106829,"vw":8.01306},{"c":7.995,"h":8.01,"l":7.98,"n":580,"o":7.995,"t":"2026-10-13T16:00:00Z","v":278790,"vw":7.994268},{"c":7.965,"h":8.015,"l":7.96,"n":493,"o":8,"t":"2026-10-13T16:15:00Z","v":176381,"vw":7.989744},{"c":7.975,"h":7.985,"l":7.96,"n":408,"o":7.965,"t":"2026-10-13T16:30:00Z","v":142440,"vw":7.973089},{"c":8.0349,"h":8.04,"l":7.975,"n":524,"o":7.98,"t":"2026-10-13T16:45:00Z","v":155001,"vw":8.012185},{"c":8.03,"h":8.04,"l":8.03,"n":251,"o":8.035,"t":"2026-10-13T17:00:00Z","v":28801,"vw":8.036591},{"c":8.045,"h":8.06,"l":8.03,"n":580,"o":8.03,"t":"2026-10-13T17:15:00Z","v":174177,"vw":8.047522},{"c":8.015,"h":8.05,"l":8.01,"n":399,"o":8.045,"t":"2026-10-13T17:30:00Z","v":114545,"vw":8.032612},{"c":8.015,"h":8.03,"l":8.01,"n":330,"o":8.02,"t":"2026-10-13T17:45:00Z","v":58513,"vw":8.020445},{"c":8.035,"h":8.05,"l":8.01,"n":747,"o":8.015,"t":"2026-10-13T18:00:00Z","v":265591,"vw":8.035439},{"c":8.025,"h":8.04,"l":8.02,"n":380,"o":8.035,"t":"2026-10-13T18:15:00Z","v":61354,"vw":8.028379},{"c":8.025,"h":8.035,"l":8.02,"n":557,"o":8.025,"t":"2026-10-13T18:30:00Z","v":137838,"vw":8.02674},{"c":8.035,"h":8.04,"l":8.025,"n":431,"o":8.03,"t":"2026-10-13T18:45:00Z","v":49899,"vw":8.031432},{"c":8.0126,"h":8.04,"l":8.0001,"n":536,"o":8.04,"t":"2026-10-13T19:00:00Z","v":123596,"vw":8.022923},{"c":7.995,"h":8.02,"l":7.99,"n":580,"o":8.015,"t":"2026-10-13T19:15:00Z","v":178595,"vw":8.002212},{"c":8.01,"h":8.01,"l":7.985,"n":802,"o":7.995,"t":"2026-10-13T19:30:00Z","v":277905,"vw":7.998739},{"c":7.995,"h":8.01,"l":7.97,"n":2490,"o":8.0042,"t":"2026-10-13T19:45:00Z","v":716821,"vw":7.990484},{"c":8,"h":8,"l":7.995,"n":17,"o":7.995,"t":"2026-10-13T20:00:00Z","v":320756,"vw":7.999915},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-14T12:30:00Z","v":1000,"vw":7.99},{"c":8.01,"h":8.01,"l":7.98,"n":41,"o":8,"t":"2026-10-14T12:45:00Z","v":8810,"vw":7.997561},{"c":7.95,"h":7.96,"l":7.95,"n":9,"o":7.96,"t":"2026-10-14T13:00:00Z","v":2000,"vw":7.951274},{"c":7.92,"h":7.98,"l":7.91,"n":60,"o":7.96,"t":"2026-10-14T13:15:00Z","v":17622,"vw":7.958791},{"c":7.996,"h":8.04,"l":7.97,"n":658,"o":7.98,"t":"2026-10-14T13:30:00Z","v":254377,"vw":8.003603},{"c":7.95,"h":8,"l":7.945,"n":312,"o":7.99,"t":"2026-10-14T13:45:00Z","v":129790,"vw":7.967376},{"c":7.9,"h":7.945,"l":7.89,"n":547,"o":7.945,"t":"2026-10-14T14:00:00Z","v":376436,"vw":7.923805},{"c":7.925,"h":7.925,"l":7.895,"n":345,"o":7.905,"t":"2026-10-14T14:15:00Z","v":58654,"vw":7.908459},{"c":7.95,"h":7.96,"l":7.925,"n":552,"o":7.925,"t":"2026-10-14T14:30:00Z","v":192435,"vw":7.942943},{"c":7.915,"h":7.955,"l":7.91,"n":515,"o":7.95,"t":"2026-10-14T14:45:00Z","v":177216,"vw":7.9449},{"c":7.935,"h":7.9397,"l":7.91,"n":541,"o":7.92,"t":"2026-10-14T15:00:00Z","v":255944,"vw":7.925405},{"c":7.965,"h":7.965,"l":7.93,"n":531,"o":7.935,"t":"2026-10-14T15:15:00Z","v":189302,"vw":7.952809},{"c":7.975,"h":7.99,"l":7.96,"n":462,"o":7.9612,"t":"2026-10-14T15:30:00Z","v":137883,"vw":7.980628},{"c":7.97,"h":7.99,"l":7.97,"n":387,"o":7.975,"t":"2026-10-14T15:45:00Z","v":117694,"vw":7.982943},{"c":7.975,"h":7.985,"l":7.96,"n":678,"o":7.97,"t":"2026-10-14T16:00:00Z","v":234471,"vw":7.974594},{"c":8.005,"h":8.01,"l":7.975,"n":682,"o":7.98,"t":"2026-10-14T16:15:00Z","v":211371,"vw":7.994695},{"c":8.015,"h":8.0211,"l":8,"n":518,"o":8,"t":"2026-10-14T16:30:00Z","v":211375,"vw":8.011904},{"c":8.005,"h":8.025,"l":7.985,"n":704,"o":8.0117,"t":"2026-10-14T16:45:00Z","v":510327,"vw":8.004814},{"c":8.025,"h":8.025,"l":8,"n":467,"o":8.005,"t":"2026-10-14T17:00:00Z","v":124400,"vw":8.012909},{"c":8.06,"h":8.06,"l":8.025,"n":601,"o":8.03,"t":"2026-10-14T17:15:00Z","v":261301,"vw":8.045402},{"c":8.045,"h":8.06,"l":8.04,"n":339,"o":8.055,"t":"2026-10-14T17:30:00Z","v":79181,"vw":8.049701},{"c":8.045,"h":8.045,"l":8.01,"n":703,"o":8.04,"t":"2026-10-14T17:45:00Z","v":271092,"vw":8.032525},{"c":8.025,"h":8.055,"l":8.02,"n":426,"o":8.04,"t":"2026-10-14T18:00:00Z","v":105842,"vw":8.039904},{"c":8.055,"h":8.0577,"l":8.02,"n":431,"o":8.025,"t":"2026-10-14T18:15:00Z","v":154277,"vw":8.036222},{"c":8.051,"h":8.06,"l":8.05,"n":405,"o":8.06,"t":"2026-10-14T18:30:00Z","v":81962,"vw":8.052896},{"c":8.06,"h":8.06,"l":8.03,"n":683,"o":8.05,"t":"2026-10-14T18:45:00Z","v":260408,"vw":8.04622},{"c":8.04,"h":8.06,"l":8.04,"n":672,"o":8.055,"t":"2026-10-14T19:00:00Z","v":256279,"vw":8.050564},{"c":8.055,"h":8.06,"l":8.03,"n":622,"o":8.05,"t":"2026-10-14T19:15:00Z","v":170145,"vw":8.045808},{"c":8.065,"h":8.085,"l":8.05,"n":1479,"o":8.05,"t":"2026-10-14T19:30:00Z","v":574863,"vw":8.069043},{"c":8.11,"h":8.12,"l":8.065,"n":3201,"o":8.07,"t":"2026-10-14T19:45:00Z","v":1129143,"vw":8.093481},{"c":8.14,"h":8.14,"l":8.1,"n":40,"o":8.11,"t":"2026-10-14T20:00:00Z","v":316234,"vw":8.109977},{"c":8.14,"h":8.14,"l":8.13,"n":5,"o":8.13,"t":"2026-10-14T20:15:00Z","v":1405,"vw":8.137429},{"c":8.14,"h":8.1454,"l":8.13,"n":9,"o":8.13,"t":"2026-10-14T20:30:00Z","v":1750,"vw":8.138838},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-14T22:30:00Z","v":300,"vw":8.08},{"c":8.16,"h":8.18,"l":8.16,"n":6,"o":8.16,"t":"2026-10-15T08:45:00Z","v":2769,"vw":8.166684},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-15T09:00:00Z","v":590,"vw":8.16},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-15T10:30:00Z","v":1000,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T10:45:00Z","v":100,"vw":8.15},{"c":8.1786,"h":8.1786,"l":8.1786,"n":3,"o":8.1786,"t":"2026-10-15T11:00:00Z","v":1080,"vw":8.1786},{"c":8.2,"h":8.205,"l":8.2,"n":5,"o":8.2,"t":"2026-10-15T11:15:00Z","v":2602,"vw":8.201923},{"c":8.17,"h":8.205,"l":8.17,"n":5,"o":8.17,"t":"2026-10-15T12:00:00Z","v":1200,"vw":8.182174},{"c":8.17,"h":8.2,"l":8.16,"n":5,"o":8.2,"t":"2026-10-15T12:15:00Z","v":600,"vw":8.180833},{"c":8.18,"h":8.19,"l":8.18,"n":4,"o":8.19,"t":"2026-10-15T13:00:00Z","v":1131,"vw":8.182727},{"c":8.19,"h":8.2,"l":8.18,"n":46,"o":8.18,"t":"2026-10-15T13:15:00Z","v":18520,"vw":8.189241},{"c":8.3674,"h":8.385,"l":8.17,"n":1799,"o":8.17,"t":"2026-10-15T13:30:00Z","v":760829,"vw":8.306779},{"c":8.43,"h":8.445,"l":8.36,"n":985,"o":8.365,"t":"2026-10-15T13:45:00Z","v":416273,"vw":8.401425},{"c":8.435,"h":8.455,"l":8.415,"n":754,"o":8.4351,"t":"2026-10-15T14:00:00Z","v":329250,"vw":8.435599},{"c":8.475,"h":8.485,"l":8.435,"n":667,"o":8.44,"t":"2026-10-15T14:15:00Z","v":207337,"vw":8.457971},{"c":8.44,"h":8.49,"l":8.44,"n":690,"o":8.475,"t":"2026-10-15T14:30:00Z","v":198811,"vw":8.471329},{"c":8.42,"h":8.45,"l":8.415,"n":576,"o":8.445,"t":"2026-10-15T14:45:00Z","v":169574,"vw":8.43488},{"c":8.415,"h":8.425,"l":8.404,"n":579,"o":8.415,"t":"2026-10-15T15:00:00Z","v":200985,"vw":8.416093},{"c":8.45,"h":8.455,"l":8.405,"n":585,"o":8.415,"t":"2026-10-15T15:15:00Z","v":296545,"vw":8.428635},{"c":8.405,"h":8.46,"l":8.395,"n":471,"o":8.455,"t":"2026-10-15T15:30:00Z","v":204633,"vw":8.427756},{"c":8.405,"h":8.415,"l":8.4,"n":366,"o":8.4,"t":"2026-10-15T15:45:00Z","v":80768,"vw":8.407757},{"c":8.389,"h":8.41,"l":8.38,"n":516,"o":8.405,"t":"2026-10-15T16:00:00Z","v":212219,"vw":8.393116},{"c":8.415,"h":8.42,"l":8.3801,"n":335,"o":8.3801,"t":"2026-10-15T16:15:00Z","v":103774,"vw":8.399012},{"c":8.39,"h":8.42,"l":8.38,"n":433,"o":8.415,"t":"2026-10-15T16:30:00Z","v":195989,"vw":8.404701},{"c":8.385,"h":8.39,"l":8.35,"n":457,"o":8.39,"t":"2026-10-15T16:45:00Z","v":156569,"vw":8.37253},{"c":8.365,"h":8.39,"l":8.36,"n":459,"o":8.385,"t":"2026-10-15T17:00:00Z","v":194614,"vw":8.380035},{"c":8.375,"h":8.38,"l":8.3401,"n":499,"o":8.36,"t":"2026-10-15T17:15:00Z","v":449678,"vw":8.355046},{"c":8.385,"h":8.415,"l":8.3797,"n":454,"o":8.38,"t":"2026-10-15T17:30:00Z","v":205929,"vw":8.398761},{"c":8.385,"h":8.395,"l":8.38,"n":318,"o":8.38,"t":"2026-10-15T17:45:00Z","v":67134,"vw":8.387818},{"c":8.375,"h":8.41,"l":8.375,"n":580,"o":8.385,"t":"2026-10-15T18:00:00Z","v":234090,"vw":8.395675},{"c":8.395,"h":8.405,"l":8.375,"n":497,"o":8.375,"t":"2026-10-15T18:15:00Z","v":132938,"vw":8.389163},{"c":8.425,"h":8.43,"l":8.385,"n":474,"o":8.395,"t":"2026-10-15T18:30:00Z","v":147782,"vw":8.404271},{"c":8.41,"h":8.43,"l":8.41,"n":535,"o":8.42,"t":"2026-10-15T18:45:00Z","v":131381,"vw":8.421604},{"c":8.38,"h":8.43,"l":8.38,"n":738,"o":8.415,"t":"2026-10-15T19:00:00Z","v":248634,"vw":8.413522},{"c":8.39,"h":8.3977,"l":8.36,"n":1119,"o":8.385,"t":"2026-10-15T19:15:00Z","v":547062,"vw":8.382084},{"c":8.38,"h":8.39,"l":8.35,"n":962,"o":8.385,"t":"2026-10-15T19:30:00Z","v":416747,"vw":8.368226},{"c":8.365,"h":8.39,"l":8.335,"n":3204,"o":8.375,"t":"2026-10-15T19:45:00Z","v":1591009,"vw":8.360923},{"c":8.4847,"h":8.4847,"l":8.37,"n":16,"o":8.37,"t":"2026-10-15T20:00:00Z","v":637367,"vw":8.370031},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T20:15:00Z","v":100,"vw":8.41},{"c":8.3618,"h":8.3618,"l":8.3618,"n":1,"o":8.3618,"t":"2026-10-15T20:45:00Z","v":100,"vw":8.3618},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T11:00:00Z","v":100,"vw":8.42},{"c":8.34,"h":8.37,"l":8.32,"n":51,"o":8.37,"t":"2026-10-16T13:15:00Z","v":1637,"vw":8.345786},{"c":8.456,"h":8.48,"l":8.37,"n":812,"o":8.38,"t":"2026-10-16T13:30:00Z","v":255423,"vw":8.429565},{"c":8.45,"h":8.46,"l":8.43,"n":385,"o":8.455,"t":"2026-10-16T13:45:00Z","v":68370,"vw":8.447483},{"c":8.37,"h":8.456,"l":8.37,"n":598,"o":8.45,"t":"2026-10-16T14:00:00Z","v":181267,"vw":8.413967},{"c":8.39,"h":8.415,"l":8.37,"n":570,"o":8.37,"t":"2026-10-16T14:15:00Z","v":180281,"vw":8.399813},{"c":8.375,"h":8.4,"l":8.3697,"n":533,"o":8.39,"t":"2026-10-16T14:30:00Z","v":153974,"vw":8.384981},{"c":8.395,"h":8.405,"l":8.375,"n":457,"o":8.38,"t":"2026-10-16T14:45:00Z","v":121902,"vw":8.391454},{"c":8.43,"h":8.445,"l":8.38,"n":805,"o":8.395,"t":"2026-10-16T15:00:00Z","v":275526,"vw":8.412176},{"c":8.415,"h":8.45,"l":8.415,"n":577,"o":8.43,"t":"2026-10-16T15:15:00Z","v":169979,"vw":8.434892},{"c":8.385,"h":8.42,"l":8.38,"n":552,"o":8.415,"t":"2026-10-16T15:30:00Z","v":162366,"vw":8.407852},{"c":8.3599,"h":8.395,"l":8.355,"n":720,"o":8.385,"t":"2026-10-16T15:45:00Z","v":252117,"vw":8.378156},{"c":8.375,"h":8.385,"l":8.355,"n":480,"o":8.36,"t":"2026-10-16T16:00:00Z","v":182890,"vw":8.376901},{"c":8.45,"h":8.46,"l":8.375,"n":718,"o":8.375,"t":"2026-10-16T16:15:00Z","v":306598,"vw":8.424647},{"c":8.39,"h":8.45,"l":8.39,"n":555,"o":8.45,"t":"2026-10-16T16:30:00Z","v":241545,"vw":8.428776},{"c":8.405,"h":8.42,"l":8.39,"n":694,"o":8.39,"t":"2026-10-16T16:45:00Z","v":239258,"vw":8.407861},{"c":8.395,"h":8.4076,"l":8.39,"n":510,"o":8.405,"t":"2026-10-16T17:00:00Z","v":190980,"vw":8.397943},{"c":8.405,"h":8.435,"l":8.39,"n":755,"o":8.4,"t":"2026-10-16T17:15:00Z","v":287911,"vw":8.4144},{"c":8.415,"h":8.4199,"l":8.4,"n":486,"o":8.405,"t":"2026-10-16T17:30:00Z","v":135682,"vw":8.408331},{"c":8.41,"h":8.42,"l":8.405,"n":489,"o":8.415,"t":"2026-10-16T17:45:00Z","v":101867,"vw":8.408395},{"c":8.415,"h":8.42,"l":8.405,"n":542,"o":8.415,"t":"2026-10-16T18:00:00Z","v":234133,"vw":8.41127},{"c":8.415,"h":8.425,"l":8.4,"n":874,"o":8.415,"t":"2026-10-16T18:15:00Z","v":358691,"vw":8.411856},{"c":8.405,"h":8.42,"l":8.395,"n":651,"o":8.415,"t":"2026-10-16T18:30:00Z","v":205620,"vw":8.406955},{"c":8.395,"h":8.41,"l":8.39,"n":484,"o":8.405,"t":"2026-10-16T18:45:00Z","v":90525,"vw":8.399051},{"c":8.43,"h":8.43,"l":8.39,"n":658,"o":8.395,"t":"2026-10-16T19:00:00Z","v":187850,"vw":8.40291},{"c":8.415,"h":8.44,"l":8.41,"n":687,"o":8.425,"t":"2026-10-16T19:15:00Z","v":194510,"vw":8.42406},{"c":8.395,"h":8.415,"l":8.39,"n":900,"o":8.415,"t":"2026-10-16T19:30:00Z","v":159191,"vw":8.404472},{"c":8.43,"h":8.44,"l":8.395,"n":2674,"o":8.395,"t":"2026-10-16T19:45:00Z","v":974108,"vw":8.42298},{"c":8.46,"h":8.46,"l":8.44,"n":18,"o":8.44,"t":"2026-10-16T20:00:00Z","v":315449,"vw":8.440008},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T20:30:00Z","v":100,"vw":8.42},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T22:15:00Z","v":2006,"vw":8.4},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T11:30:00Z","v":1000,"vw":8.49},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T12:15:00Z","v":500,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-19T12:30:00Z","v":500,"vw":8.43},{"c":8.31,"h":8.4,"l":8.31,"n":674,"o":8.37,"t":"2026-10-19T13:30:00Z","v":241901,"vw":8.357619},{"c":8.31,"h":8.32,"l":8.27,"n":341,"o":8.31,"t":"2026-10-19T13:45:00Z","v":111200,"vw":8.302287},{"c":8.3,"h":8.315,"l":8.28,"n":564,"o":8.305,"t":"2026-10-19T14:00:00Z","v":113860,"vw":8.297756},{"c":8.295,"h":8.31,"l":8.29,"n":393,"o":8.305,"t":"2026-10-19T14:15:00Z","v":82619,"vw":8.302282},{"c":8.275,"h":8.3,"l":8.27,"n":532,"o":8.295,"t":"2026-10-19T14:30:00Z","v":113309,"vw":8.286364},{"c":8.285,"h":8.285,"l":8.265,"n":519,"o":8.28,"t":"2026-10-19T14:45:00Z","v":108631,"vw":8.276553},{"c":8.28,"h":8.295,"l":8.26,"n":658,"o":8.285,"t":"2026-10-19T15:00:00Z","v":179493,"vw":8.279794},{"c":8.285,"h":8.3,"l":8.28,"n":609,"o":8.285,"t":"2026-10-19T15:15:00Z","v":104513,"vw":8.288031},{"c":8.3,"h":8.32,"l":8.28,"n":668,"o":8.29,"t":"2026-10-19T15:30:00Z","v":123204,"vw":8.294124},{"c":8.295,"h":8.3047,"l":8.29,"n":454,"o":8.3,"t":"2026-10-19T15:45:00Z","v":96433,"vw":8.298995},{"c":8.28,"h":8.295,"l":8.27,"n":462,"o":8.29,"t":"2026-10-19T16:00:00Z","v":96696,"vw":8.28092},{"c":8.315,"h":8.32,"l":8.275,"n":483,"o":8.275,"t":"2026-10-19T16:15:00Z","v":90772,"vw":8.301798},{"c":8.34,"h":8.345,"l":8.31,"n":586,"o":8.315,"t":"2026-10-19T16:30:00Z","v":83561,"vw":8.327945},{"c":8.34,"h":8.35,"l":8.33,"n":551,"o":8.34,"t":"2026-10-19T16:45:00Z","v":131746,"vw":8.338394},{"c":8.335,"h":8.35,"l":8.33,"n":508,"o":8.345,"t":"2026-10-19T17:00:00Z","v":118764,"vw":8.337409},{"c":8.335,"h":8.35,"l":8.33,"n":629,"o":8.335,"t":"2026-10-19T17:15:00Z","v":142775,"vw":8.337214},{"c":8.365,"h":8.37,"l":8.33,"n":571,"o":8.335,"t":"2026-10-19T17:30:00Z","v":111294,"vw":8.347035},{"c":8.365,"h":8.37,"l":8.35,"n":458,"o":8.36,"t":"2026-10-19T17:45:00Z","v":75207,"vw":8.359323},{"c":8.375,"h":8.38,"l":8.36,"n":500,"o":8.36,"t":"2026-10-19T18:00:00Z","v":75551,"vw":8.369715},{"c":8.375,"h":8.3876,"l":8.37,"n":550,"o":8.38,"t":"2026-10-19T18:15:00Z","v":49721,"vw":8.378116},{"c":8.385,"h":8.39,"l":8.37,"n":584,"o":8.375,"t":"2026-10-19T18:30:00Z","v":89461,"vw":8.380032},{"c":8.38,"h":8.39,"l":8.38,"n":473,"o":8.385,"t":"2026-10-19T18:45:00Z","v":58901,"vw":8.381843},{"c":8.39,"h":8.4,"l":8.375,"n":532,"o":8.38,"t":"2026-10-19T19:00:00Z","v":115236,"vw":8.385372},{"c":8.345,"h":8.395,"l":8.34,"n":875,"o":8.39,"t":"2026-10-19T19:15:00Z","v":216803,"vw":8.36862},{"c":8.32,"h":8.35,"l":8.32,"n":1124,"o":8.34,"t":"2026-10-19T19:30:00Z","v":134708,"vw":8.333841},{"c":8.28,"h":8.33,"l":8.28,"n":2816,"o":8.32,"t":"2026-10-19T19:45:00Z","v":790195,"vw":8.293969},{"c":8.29,"h":8.29,"l":8.29,"n":19,"o":8.29,"t":"2026-10-19T20:00:00Z","v":469215,"vw":8.29},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-20T12:30:00Z","v":500,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T12:45:00Z","v":100,"vw":8.3},{"c":8.435,"h":8.44,"l":8.34,"n":404,"o":8.37,"t":"2026-10-20T13:30:00Z","v":139088,"vw":8.379079},{"c":8.49,"h":8.505,"l":8.44,"n":553,"o":8.44,"t":"2026-10-20T13:45:00Z","v":164051,"vw":8.480695},{"c":8.435,"h":8.495,"l":8.435,"n":433,"o":8.495,"t":"2026-10-20T14:00:00Z","v":112530,"vw":8.467776},{"c":8.465,"h":8.465,"l":8.435,"n":392,"o":8.435,"t":"2026-10-20T14:15:00Z","v":97274,"vw":8.455274},{"c":8.45,"h":8.47,"l":8.434,"n":463,"o":8.465,"t":"2026-10-20T14:30:00Z","v":120969,"vw":8.456125},{"c":8.455,"h":8.46,"l":8.435,"n":401,"o":8.445,"t":"2026-10-20T14:45:00Z","v":100208,"vw":8.449672},{"c":8.445,"h":8.455,"l":8.43,"n":530,"o":8.45,"t":"2026-10-20T15:00:00Z","v":207818,"vw":8.440248},{"c":8.42,"h":8.46,"l":8.42,"n":459,"o":8.445,"t":"2026-10-20T15:15:00Z","v":130286,"vw":8.444888},{"c":8.4512,"h":8.46,"l":8.415,"n":448,"o":8.415,"t":"2026-10-20T15:30:00Z","v":119303,"vw":8.438384},{"c":8.435,"h":8.46,"l":8.43,"n":365,"o":8.455,"t":"2026-10-20T15:45:00Z","v":73080,"vw":8.443709},{"c":8.465,"h":8.465,"l":8.43,"n":419,"o":8.43,"t":"2026-10-20T16:00:00Z","v":62412,"vw":8.444903},{"c":8.465,"h":8.465,"l":8.45,"n":396,"o":8.46,"t":"2026-10-20T16:15:00Z","v":64757,"vw":8.457603},{"c":8.465,"h":8.47,"l":8.46,"n":252,"o":8.465,"t":"2026-10-20T16:30:00Z","v":27704,"vw":8.465133},{"c":8.465,"h":8.48,"l":8.46,"n":475,"o":8.465,"t":"2026-10-20T16:45:00Z","v":117699,"vw":8.470312},{"c":8.475,"h":8.49,"l":8.46,"n":553,"o":8.46,"t":"2026-10-20T17:00:00Z","v":101160,"vw":8.474146},{"c":8.455,"h":8.47,"l":8.45,"n":416,"o":8.47,"t":"2026-10-20T17:15:00Z","v":87994,"vw":8.461888},{"c":8.45,"h":8.465,"l":8.445,"n":369,"o":8.455,"t":"2026-10-20T17:30:00Z","v":78252,"vw":8.453684},{"c":8.45,"h":8.455,"l":8.44,"n":415,"o":8.45,"t":"2026-10-20T17:45:00Z","v":57596,"vw":8.4494},{"c":8.435,"h":8.455,"l":8.43,"n":449,"o":8.45,"t":"2026-10-20T18:00:00Z","v":113874,"vw":8.443831},{"c":8.44,"h":8.44,"l":8.43,"n":480,"o":8.435,"t":"2026-10-20T18:15:00Z","v":35911,"vw":8.436681},{"c":8.445,"h":8.445,"l":8.43,"n":438,"o":8.44,"t":"2026-10-20T18:30:00Z","v":52002,"vw":8.438968},{"c":8.445,"h":8.45,"l":8.44,"n":392,"o":8.44,"t":"2026-10-20T18:45:00Z","v":39375,"vw":8.443258},{"c":8.415,"h":8.45,"l":8.415,"n":599,"o":8.44,"t":"2026-10-20T19:00:00Z","v":96042,"vw":8.430003},{"c":8.425,"h":8.44,"l":8.41,"n":784,"o":8.415,"t":"2026-10-20T19:15:00Z","v":178492,"vw":8.426559},{"c":8.455,"h":8.46,"l":8.42,"n":1157,"o":8.425,"t":"2026-10-20T19:30:00Z","v":348421,"vw":8.43602},{"c":8.45,"h":8.465,"l":8.435,"n":3134,"o":8.455,"t":"2026-10-20T19:45:00Z","v":828684,"vw":8.445976},{"c":8.46,"h":8.46,"l":8.45,"n":21,"o":8.45,"t":"2026-10-20T20:00:00Z","v":431441,"vw":8.459874},{"c":8.43,"h":8.46,"l":8.43,"n":30,"o":8.46,"t":"2026-10-21T10:30:00Z","v":1183,"vw":8.442516},{"c":8.37,"h":8.42,"l":8.36,"n":778,"o":8.42,"t":"2026-10-21T13:30:00Z","v":261750,"vw":8.384},{"c":8.345,"h":8.4,"l":8.335,"n":533,"o":8.37,"t":"2026-10-21T13:45:00Z","v":135685,"vw":8.380027},{"c":8.325,"h":8.345,"l":8.3,"n":453,"o":8.3428,"t":"2026-10-21T14:00:00Z","v":134235,"vw":8.320182},{"c":8.31,"h":8.34,"l":8.3,"n":557,"o":8.325,"t":"2026-10-21T14:15:00Z","v":132660,"vw":8.325433},{"c":8.345,"h":8.345,"l":8.305,"n":594,"o":8.31,"t":"2026-10-21T14:30:00Z","v":169278,"vw":8.325571},{"c":8.351,"h":8.36,"l":8.34,"n":548,"o":8.345,"t":"2026-10-21T14:45:00Z","v":143683,"vw":8.349371},{"c":8.315,"h":8.3508,"l":8.305,"n":521,"o":8.3508,"t":"2026-10-21T15:00:00Z","v":205635,"vw":8.321999},{"c":8.33,"h":8.3377,"l":8.3,"n":712,"o":8.3176,"t":"2026-10-21T15:15:00Z","v":229600,"vw":8.318096},{"c":8.325,"h":8.3399,"l":8.31,"n":491,"o":8.3301,"t":"2026-10-21T15:30:00Z","v":131280,"vw":8.327902},{"c":8.315,"h":8.34,"l":8.31,"n":365,"o":8.32,"t":"2026-10-21T15:45:00Z","v":60279,"vw":8.323255},{"c":8.285,"h":8.325,"l":8.28,"n":399,"o":8.32,"t":"2026-10-21T16:00:00Z","v":139422,"vw":8.309781},{"c":8.27,"h":8.3,"l":8.27,"n":440,"o":8.285,"t":"2026-10-21T16:15:00Z","v":77602,"vw":8.285753},{"c":8.3,"h":8.325,"l":8.2796,"n":593,"o":8.28,"t":"2026-10-21T16:30:00Z","v":256942,"vw":8.303665},{"c":8.3201,"h":8.325,"l":8.305,"n":355,"o":8.31,"t":"2026-10-21T16:45:00Z","v":139603,"vw":8.314763},{"c":8.365,"h":8.39,"l":8.32,"n":1063,"o":8.325,"t":"2026-10-21T17:00:00Z","v":528736,"vw":8.36603},{"c":8.355,"h":8.365,"l":8.34,"n":436,"o":8.3612,"t":"2026-10-21T17:15:00Z","v":100220,"vw":8.352518},{"c":8.36,"h":8.37,"l":8.35,"n":444,"o":8.36,"t":"2026-10-21T17:30:00Z","v":191931,"vw":8.356826},{"c":8.37,"h":8.3772,"l":8.35,"n":594,"o":8.36,"t":"2026-10-21T17:45:00Z","v":90600,"vw":8.365912},{"c":8.39,"h":8.39,"l":8.36,"n":372,"o":8.37,"t":"2026-10-21T18:00:00Z","v":123104,"vw":8.367739},{"c":8.41,"h":8.415,"l":8.37,"n":524,"o":8.39,"t":"2026-10-21T18:15:00Z","v":165519,"vw":8.388818},{"c":8.41,"h":8.41,"l":8.395,"n":381,"o":8.405,"t":"2026-10-21T18:30:00Z","v":59080,"vw":8.401898},{"c":8.395,"h":8.41,"l":8.395,"n":438,"o":8.405,"t":"2026-10-21T18:45:00Z","v":82279,"vw":8.403485},{"c":8.4,"h":8.42,"l":8.39,"n":681,"o":8.395,"t":"2026-10-21T19:00:00Z","v":155416,"vw":8.40739},{"c":8.42,"h":8.423,"l":8.4,"n":662,"o":8.4,"t":"2026-10-21T19:15:00Z","v":84100,"vw":8.415806},{"c":8.425,"h":8.43,"l":8.4,"n":796,"o":8.42,"t":"2026-10-21T19:30:00Z","v":155195,"vw":8.413464},{"c":8.375,"h":8.44,"l":8.37,"n":3010,"o":8.425,"t":"2026-10-21T19:45:00Z","v":873592,"vw":8.405305},{"c":8.38,"h":8.38,"l":8.38,"n":17,"o":8.38,"t":"2026-10-21T20:00:00Z","v":363749,"vw":8.38},{"c":8.385,"h":8.385,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T12:15:00Z","v":2900,"vw":8.382414},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-22T12:30:00Z","v":300,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-22T13:15:00Z","v":200,"vw":8.48},{"c":8.56,"h":8.57,"l":8.43,"n":673,"o":8.44,"t":"2026-10-22T13:30:00Z","v":261443,"vw":8.499643},{"c":8.57,"h":8.5921,"l":8.555,"n":407,"o":8.555,"t":"2026-10-22T13:45:00Z","v":92770,"vw":8.576},{"c":8.61,"h":8.61,"l":8.55,"n":677,"o":8.57,"t":"2026-10-22T14:00:00Z","v":187904,"vw":8.571014},{"c":8.645,"h":8.65,"l":8.615,"n":657,"o":8.615,"t":"2026-10-22T14:15:00Z","v":186798,"vw":8.637146},{"c":8.615,"h":8.655,"l":8.6,"n":870,"o":8.65,"t":"2026-10-22T14:30:00Z","v":270298,"vw":8.62422},{"c":8.625,"h":8.6399,"l":8.605,"n":934,"o":8.615,"t":"2026-10-22T14:45:00Z","v":368516,"vw":8.623068},{"c":8.635,"h":8.64,"l":8.62,"n":546,"o":8.625,"t":"2026-10-22T15:00:00Z","v":193243,"vw":8.630269},{"c":8.645,"h":8.65,"l":8.62,"n":555,"o":8.63,"t":"2026-10-22T15:15:00Z","v":115721,"vw":8.631377},{"c":8.67,"h":8.67,"l":8.64,"n":601,"o":8.6488,"t":"2026-10-22T15:30:00Z","v":193896,"vw":8.655197},{"c":8.675,"h":8.69,"l":8.66,"n":795,"o":8.665,"t":"2026-10-22T15:45:00Z","v":223075,"vw":8.680594},{"c":8.665,"h":8.69,"l":8.66,"n":867,"o":8.67,"t":"2026-10-22T16:00:00Z","v":192968,"vw":8.674375},{"c":8.7026,"h":8.72,"l":8.67,"n":709,"o":8.67,"t":"2026-10-22T16:15:00Z","v":180267,"vw":8.696505},{"c":8.695,"h":8.71,"l":8.675,"n":487,"o":8.705,"t":"2026-10-22T16:30:00Z","v":117290,"vw":8.691185},{"c":8.71,"h":8.72,"l":8.695,"n":569,"o":8.7,"t":"2026-10-22T16:45:00Z","v":172688,"vw":8.707135},{"c":8.71,"h":8.71,"l":8.695,"n":410,"o":8.71,"t":"2026-10-22T17:00:00Z","v":65067,"vw":8.702058},{"c":8.71,"h":8.72,"l":8.69,"n":589,"o":8.71,"t":"2026-10-22T17:15:00Z","v":145498,"vw":8.706818},{"c":8.715,"h":8.73,"l":8.7001,"n":529,"o":8.71,"t":"2026-10-22T17:30:00Z","v":116973,"vw":8.7145},{"c":8.7125,"h":8.72,"l":8.705,"n":413,"o":8.715,"t":"2026-10-22T17:45:00Z","v":54142,"vw":8.711768},{"c":8.73,"h":8.73,"l":8.71,"n":475,"o":8.72,"t":"2026-10-22T18:00:00Z","v":71995,"vw":8.721247},{"c":8.73,"h":8.74,"l":8.71,"n":898,"o":8.725,"t":"2026-10-22T18:15:00Z","v":287328,"vw":8.722457},{"c":8.76,"h":8.77,"l":8.72,"n":877,"o":8.725,"t":"2026-10-22T18:30:00Z","v":330877,"vw":8.73892},{"c":8.77,"h":8.78,"l":8.75,"n":682,"o":8.755,"t":"2026-10-22T18:45:00Z","v":111376,"vw":8.765493},{"c":8.81,"h":8.82,"l":8.775,"n":1009,"o":8.775,"t":"2026-10-22T19:00:00Z","v":387102,"vw":8.803581},{"c":8.8,"h":8.81,"l":8.7826,"n":1017,"o":8.805,"t":"2026-10-22T19:15:00Z","v":328732,"vw":8.796739},{"c":8.795,"h":8.8,"l":8.78,"n":1272,"o":8.795,"t":"2026-10-22T19:30:00Z","v":327306,"vw":8.78743},{"c":8.85,"h":8.85,"l":8.79,"n":3774,"o":8.795,"t":"2026-10-22T19:45:00Z","v":1455875,"vw":8.817761},{"c":8.85,"h":8.86,"l":8.85,"n":22,"o":8.86,"t":"2026-10-22T20:00:00Z","v":561812,"vw":8.859986},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T20:15:00Z","v":1100,"vw":8.85},{"c":8.83,"h":8.83,"l":8.82,"n":3,"o":8.82,"t":"2026-10-22T21:45:00Z","v":1279,"vw":8.825387}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.41659621433804184,"strike":16.039905358451048,"iv":1.8837401822889297,"gamma":0.06033431264903569,"theta":-0.02296153842200159,"vega":0.006974070190998732,"rho":0.0010609398888327469,"breakevenPct":85.73929540394006},{"delta":0.25,"premium":0.5417767850107222,"strike":16.83223214989278,"iv":2.0359192521820253,"gamma":0.059504476698513054,"theta":-0.025051589789083124,"vega":0.006950070336766714,"rho":0.0013135840630489203,"breakevenPct":96.0949089718228},{"delta":0.3,"premium":0.6162796761961986,"strike":16.087203238038015,"iv":1.9179870110689783,"gamma":0.06644967255525,"theta":-0.023498692632043117,"vega":0.0068023719225269955,"rho":0.001604753293038635,"breakevenPct":88.52689519451708},{"delta":0.35,"premium":0.6907825673816751,"strike":15.34217432618325,"iv":1.8000547699559315,"gamma":0.07339486841198693,"theta":-0.02194579547500311,"vega":0.0066546735082872776,"rho":0.00189592252302835,"breakevenPct":80.95888141721134},{"delta":0.4,"premium":0.7652854585671516,"strike":14.597145414328484,"iv":1.6821225288428845,"gamma":0.08034006426872388,"theta":-0.020392898317963103,"vega":0.006506975094047559,"rho":0.002187091753018065,"breakevenPct":73.39086763990561},{"delta":0.45,"premium":0.839788349752628,"strike":13.85211650247372,"iv":1.5641902877298377,"gamma":0.08728526012546081,"theta":-0.018840001160923096,"vega":0.006359276679807841,"rho":0.0024782609830077797,"breakevenPct":65.82285386259989},{"delta":0.5,"premium":0.9142912409381043,"strike":13.107087590618956,"iv":1.4462580466167907,"gamma":0.09423045598219776,"theta":-0.017287104003883093,"vega":0.006211578265568122,"rho":0.0027694302129974945,"breakevenPct":58.25484008529415},{"delta":0.55,"premium":0.9887941321235809,"strike":12.36205867876419,"iv":1.3283258055037437,"gamma":0.1011756518389347,"theta":-0.015734206846843082,"vega":0.006063879851328403,"rho":0.00306059944298721,"breakevenPct":50.686826307988404},{"delta":0.6,"premium":1.0632970233090573,"strike":11.617029766909429,"iv":1.2103935643906971,"gamma":0.10812084769567164,"theta":-0.014181309689803079,"vega":0.005916181437088685,"rho":0.0033517686729769244,"breakevenPct":43.11881253068268},{"delta":0.65,"premium":1.1377999144945337,"strike":10.872000855054663,"iv":1.09246132327765,"gamma":0.11506604355240858,"theta":-0.012628412532763072,"vega":0.005768483022848966,"rho":0.0036429379029666396,"breakevenPct":35.55079875337695},{"delta":0.7,"premium":1.21230280568001,"strike":10.1269719431999,"iv":0.9745290821646033,"gamma":0.12201123940914552,"theta":-0.011075515375723067,"vega":0.005620784608609248,"rho":0.0039341071329563534,"breakevenPct":27.982784976071216},{"delta":0.75,"premium":1.2868056968654864,"strike":9.381943031345136,"iv":0.8565968410515565,"gamma":0.12895643526588246,"theta":-0.009522618218683061,"vega":0.005473086194369529,"rho":0.004225276362946069,"breakevenPct":20.414771198765493},{"delta":0.8,"premium":1.3613085880509628,"strike":8.63691411949037,"iv":0.7386645999385095,"gamma":0.1359016311226194,"theta":-0.00796972106164305,"vega":0.005325387780129811,"rho":0.004516445592935784,"breakevenPct":12.846757421459756},{"delta":0.85,"premium":1.4358114792364394,"strike":7.891885207635607,"iv":0.6207323588254627,"gamma":0.14284682697935636,"theta":-0.006416823904603044,"vega":0.005177689365890093,"rho":0.0048076148229254986,"breakevenPct":5.278743644154019}],"put":[{"delta":0.25,"premium":0.43975908747567205,"strike":7.63778529250143,"iv":0.984205202864505,"gamma":0.12486044722631871,"theta":-0.012617639108705605,"vega":0.007604851276307664,"rho":-0.002132145315677318,"breakevenPct":18.7581692435016},{"delta":0.3,"premium":0.5794120324472856,"strike":7.934919217972948,"iv":0.9662297056488439,"gamma":0.131381145688417,"theta":-0.01262799896924578,"vega":0.00781807753086016,"rho":-0.002595146188030448,"breakevenPct":16.980731540342408},{"delta":0.35,"premium":0.7190649774188991,"strike":8.232053143444466,"iv":0.948254208433183,"gamma":0.13790184415051526,"theta":-0.012638358829785956,"vega":0.008031303785412655,"rho":-0.003058147060383578,"breakevenPct":15.203293837183214},{"delta":0.4,"premium":0.8587179223905128,"strike":8.529187068915984,"iv":0.9302787112175219,"gamma":0.14442254261261356,"theta":-0.012648718690326131,"vega":0.00824453003996515,"rho":-0.003521147932736709,"breakevenPct":13.425856134024016},{"delta":0.45,"premium":0.9983708673621264,"strike":8.826320994387503,"iv":0.912303214001861,"gamma":0.15094324107471183,"theta":-0.012659078550866306,"vega":0.008457756294517645,"rho":-0.003984148805089839,"breakevenPct":11.648418430864822},{"delta":0.5,"premium":1.1380238123337398,"strike":9.123454919859022,"iv":0.8943277167861999,"gamma":0.1574639395368101,"theta":-0.012669438411406482,"vega":0.008670982549070139,"rho":-0.00444714967744297,"breakevenPct":9.87098072770563},{"delta":0.55,"premium":1.2776767573053536,"strike":9.42058884533054,"iv":0.876352219570539,"gamma":0.16398463799890836,"theta":-0.012679798271946657,"vega":0.008884208803622635,"rho":-0.0049101505497961,"breakevenPct":8.093543024546433},{"delta":0.6,"premium":1.417329702276967,"strike":9.717722770802059,"iv":0.8583767223548779,"gamma":0.17050533646100663,"theta":-0.012690158132486832,"vega":0.009097435058175129,"rho":-0.00537315142214923,"breakevenPct":6.316105321387241},{"delta":0.65,"premium":1.6439306358381522,"strike":10.090317919075147,"iv":0.8663036127167636,"gamma":0.17350997109826582,"theta":-0.013007080924855498,"vega":0.009271098265895953,"rho":-0.0059044127952274875,"breakevenPct":4.668315087618578},{"delta":0.7,"premium":3.5225433526011547,"strike":11.896676300578033,"iv":1.3663758670520227,"gamma":0.10970939306358388,"theta":-0.01914869942196531,"vega":0.00869306358381503,"rho":-0.007732623682083123,"breakevenPct":5.483826772269991},{"delta":0.75,"premium":7.270044352197702,"strike":15.620044352197702,"iv":1.995662371547491,"gamma":0.06667444289676357,"theta":-0.02533841343271891,"vega":0.007915830358812576,"rho":-0.011048435085284185,"breakevenPct":5.756207674943564}]},"raw":{"call":[{"delta":0.2,"premium":0.41659621433804184,"strike":16.039905358451048,"iv":1.8837401822889297,"gamma":0.06033431264903569,"theta":-0.02296153842200159,"vega":0.006974070190998732,"rho":0.0010609398888327469,"breakevenPct":85.73929540394006},{"delta":0.25,"premium":0.5417767850107222,"strike":16.83223214989278,"iv":2.0359192521820253,"gamma":0.059504476698513054,"theta":-0.025051589789083124,"vega":0.006950070336766714,"rho":0.0013135840630489203,"breakevenPct":96.0949089718228},{"delta":0.3,"premium":0.6162796761961986,"strike":16.087203238038015,"iv":1.9179870110689783,"gamma":0.06644967255525,"theta":-0.023498692632043117,"vega":0.0068023719225269955,"rho":0.001604753293038635,"breakevenPct":88.52689519451708},{"delta":0.35,"premium":0.6907825673816751,"strike":15.34217432618325,"iv":1.8000547699559315,"gamma":0.07339486841198693,"theta":-0.02194579547500311,"vega":0.0066546735082872776,"rho":0.00189592252302835,"breakevenPct":80.95888141721134},{"delta":0.4,"premium":0.7652854585671516,"strike":14.597145414328484,"iv":1.6821225288428845,"gamma":0.08034006426872388,"theta":-0.020392898317963103,"vega":0.006506975094047559,"rho":0.002187091753018065,"breakevenPct":73.39086763990561},{"delta":0.45,"premium":0.839788349752628,"strike":13.85211650247372,"iv":1.5641902877298377,"gamma":0.08728526012546081,"theta":-0.018840001160923096,"vega":0.006359276679807841,"rho":0.0024782609830077797,"breakevenPct":65.82285386259989},{"delta":0.5,"premium":0.9142912409381043,"strike":13.107087590618956,"iv":1.4462580466167907,"gamma":0.09423045598219776,"theta":-0.017287104003883093,"vega":0.006211578265568122,"rho":0.0027694302129974945,"breakevenPct":58.25484008529415},{"delta":0.55,"premium":0.9887941321235809,"strike":12.36205867876419,"iv":1.3283258055037437,"gamma":0.1011756518389347,"theta":-0.015734206846843082,"vega":0.006063879851328403,"rho":0.00306059944298721,"breakevenPct":50.686826307988404},{"delta":0.6,"premium":1.0632970233090573,"strike":11.617029766909429,"iv":1.2103935643906971,"gamma":0.10812084769567164,"theta":-0.014181309689803079,"vega":0.005916181437088685,"rho":0.0033517686729769244,"breakevenPct":43.11881253068268},{"delta":0.65,"premium":1.1377999144945337,"strike":10.872000855054663,"iv":1.09246132327765,"gamma":0.11506604355240858,"theta":-0.012628412532763072,"vega":0.005768483022848966,"rho":0.0036429379029666396,"breakevenPct":35.55079875337695},{"delta":0.7,"premium":1.21230280568001,"strike":10.1269719431999,"iv":0.9745290821646033,"gamma":0.12201123940914552,"theta":-0.011075515375723067,"vega":0.005620784608609248,"rho":0.0039341071329563534,"breakevenPct":27.982784976071216},{"delta":0.75,"premium":1.2868056968654864,"strike":9.381943031345136,"iv":0.8565968410515565,"gamma":0.12895643526588246,"theta":-0.009522618218683061,"vega":0.005473086194369529,"rho":0.004225276362946069,"breakevenPct":20.414771198765493},{"delta":0.8,"premium":1.3613085880509628,"strike":8.63691411949037,"iv":0.7386645999385095,"gamma":0.1359016311226194,"theta":-0.00796972106164305,"vega":0.005325387780129811,"rho":0.004516445592935784,"breakevenPct":12.846757421459756},{"delta":0.85,"premium":1.4358114792364394,"strike":7.891885207635607,"iv":0.6207323588254627,"gamma":0.14284682697935636,"theta":-0.006416823904603044,"vega":0.005177689365890093,"rho":0.0048076148229254986,"breakevenPct":5.278743644154019}],"put":[{"delta":0.25,"premium":0.43975908747567205,"strike":7.63778529250143,"iv":0.984205202864505,"gamma":0.12486044722631871,"theta":-0.012617639108705605,"vega":0.007604851276307664,"rho":-0.002132145315677318,"breakevenPct":18.7581692435016},{"delta":0.3,"premium":0.5794120324472856,"strike":7.934919217972948,"iv":0.9662297056488439,"gamma":0.131381145688417,"theta":-0.01262799896924578,"vega":0.00781807753086016,"rho":-0.002595146188030448,"breakevenPct":16.980731540342408},{"delta":0.35,"premium":0.7190649774188991,"strike":8.232053143444466,"iv":0.948254208433183,"gamma":0.13790184415051526,"theta":-0.012638358829785956,"vega":0.008031303785412655,"rho":-0.003058147060383578,"breakevenPct":15.203293837183214},{"delta":0.4,"premium":0.8587179223905128,"strike":8.529187068915984,"iv":0.9302787112175219,"gamma":0.14442254261261356,"theta":-0.012648718690326131,"vega":0.00824453003996515,"rho":-0.003521147932736709,"breakevenPct":13.425856134024016},{"delta":0.45,"premium":0.9983708673621264,"strike":8.826320994387503,"iv":0.912303214001861,"gamma":0.15094324107471183,"theta":-0.012659078550866306,"vega":0.008457756294517645,"rho":-0.003984148805089839,"breakevenPct":11.648418430864822},{"delta":0.5,"premium":1.1380238123337398,"strike":9.123454919859022,"iv":0.8943277167861999,"gamma":0.1574639395368101,"theta":-0.012669438411406482,"vega":0.008670982549070139,"rho":-0.00444714967744297,"breakevenPct":9.87098072770563},{"delta":0.55,"premium":1.2776767573053536,"strike":9.42058884533054,"iv":0.876352219570539,"gamma":0.16398463799890836,"theta":-0.012679798271946657,"vega":0.008884208803622635,"rho":-0.0049101505497961,"breakevenPct":8.093543024546433},{"delta":0.6,"premium":1.417329702276967,"strike":9.717722770802059,"iv":0.8583767223548779,"gamma":0.17050533646100663,"theta":-0.012690158132486832,"vega":0.009097435058175129,"rho":-0.00537315142214923,"breakevenPct":6.316105321387241},{"delta":0.65,"premium":1.6439306358381522,"strike":10.090317919075147,"iv":0.8663036127167636,"gamma":0.17350997109826582,"theta":-0.013007080924855498,"vega":0.009271098265895953,"rho":-0.0059044127952274875,"breakevenPct":4.668315087618578},{"delta":0.7,"premium":3.5225433526011547,"strike":11.896676300578033,"iv":1.3663758670520227,"gamma":0.10970939306358388,"theta":-0.01914869942196531,"vega":0.00869306358381503,"rho":-0.007732623682083123,"breakevenPct":5.483826772269991},{"delta":0.75,"premium":7.270044352197702,"strike":15.620044352197702,"iv":1.995662371547491,"gamma":0.06667444289676357,"theta":-0.02533841343271891,"vega":0.007915830358812576,"rho":-0.011048435085284185,"breakevenPct":5.756207674943564}]}},"errors":["fundamentals:provider_http_429"],"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"}}