{"symbol":"BBDC","url":"https://intraalpha.com/companies/BBDC","capturedAt":"2026-10-22T14:06:49.829Z","state":"ready","quote":{"symbol":"BBDC","last_price":8.36,"prev_close":8.25,"regular_close":8.35,"change":0.11,"change_pct":1.3333,"regular_change":0.1,"regular_change_pct":1.2121,"extended_change":0.01,"extended_change_pct":0.1198,"bid":8.35,"ask":8.36,"bid_size":500,"ask_size":200,"volume":75968,"vwap":8.237781,"open":8.2,"high":8.35,"low":8.19,"close":8.35,"trade_count":507,"last_trade_at":"2026-10-22T14:06:32.145357267Z","last_quote_at":"2026-10-22T14:06:33.9428187Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:06:48.884987935-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BBDC","fetched_at":"2026-10-22T14:06:49.248225+00:00","name":"Barings BDC Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Barings BDC Inc (BBDC) is a prominent business development company that offers tailored debt and equity financing solutions to middle-market enterprises across the United States. Drawing upon the extensive expertise of its parent company, Barings, BBDC adopts a disciplined investment strategy aimed at uncovering high-quality opportunities in the private credit sector. The firm emphasizes a diversified portfolio to achieve attractive risk-adjusted returns while adhering to strict responsible investing principles. With a robust investment pipeline and deep sector insights, Barings BDC is well-equipped to navigate the evolving alternative investment landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":863832000,"ebitda":55766000,"pe_ratio":10.19,"peg_ratio":3.145,"book_value":10.94,"dividend_per_share":1.04,"dividend_yield":0.125,"eps":0.81,"revenue_ttm":266141000,"gross_profit_ttm":266141000,"profit_margin":0.327,"operating_margin_ttm":0.773,"return_on_assets_ttm":0.0471,"return_on_equity_ttm":0.075,"quarterly_earnings_growth":-0.104,"quarterly_revenue_growth":-0.124,"analyst_target_price":9.96,"analyst_number":1,"beta":0.712,"fifty_two_week_high":9.27,"fifty_two_week_low":7.51,"fifty_day_ma":8.87,"two_hundred_day_ma":8.7,"shares_outstanding":104707000,"forward_pe":7.87,"price_to_sales":3.246,"price_to_book":0.791,"ev_to_revenue":23.07,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:06:49.248225+00:00"},"optionObservedAt":"2026-10-22T13:58:10.313Z","bars":[{"c":8.55,"h":8.56,"l":8.45,"n":123,"o":8.45,"t":"2026-10-15T13:30:00Z","v":49078,"vw":8.479875},{"c":8.55,"h":8.56,"l":8.54,"n":51,"o":8.55,"t":"2026-10-15T13:35:00Z","v":3387,"vw":8.548336},{"c":8.56,"h":8.56,"l":8.545,"n":8,"o":8.545,"t":"2026-10-15T13:40:00Z","v":428,"vw":8.555},{"c":8.57,"h":8.58,"l":8.56,"n":45,"o":8.56,"t":"2026-10-15T13:45:00Z","v":2734,"vw":8.57675},{"c":8.59,"h":8.6,"l":8.58,"n":102,"o":8.58,"t":"2026-10-15T13:50:00Z","v":7612,"vw":8.592822},{"c":8.61,"h":8.615,"l":8.6,"n":44,"o":8.6,"t":"2026-10-15T13:55:00Z","v":7228,"vw":8.61091},{"c":8.65,"h":8.6566,"l":8.61,"n":69,"o":8.61,"t":"2026-10-15T14:00:00Z","v":4298,"vw":8.647024},{"c":8.65,"h":8.66,"l":8.65,"n":45,"o":8.66,"t":"2026-10-15T14:05:00Z","v":7011,"vw":8.656923},{"c":8.65,"h":8.65,"l":8.63,"n":72,"o":8.64,"t":"2026-10-15T14:10:00Z","v":4580,"vw":8.641429},{"c":8.645,"h":8.655,"l":8.645,"n":102,"o":8.65,"t":"2026-10-15T14:15:00Z","v":7506,"vw":8.65038},{"c":8.66,"h":8.66,"l":8.635,"n":104,"o":8.645,"t":"2026-10-15T14:20:00Z","v":7107,"vw":8.655188},{"c":8.645,"h":8.67,"l":8.645,"n":49,"o":8.6601,"t":"2026-10-15T14:25:00Z","v":4694,"vw":8.65911},{"c":8.67,"h":8.67,"l":8.65,"n":94,"o":8.65,"t":"2026-10-15T14:30:00Z","v":11858,"vw":8.663463},{"c":8.66,"h":8.68,"l":8.66,"n":46,"o":8.675,"t":"2026-10-15T14:35:00Z","v":3800,"vw":8.673817},{"c":8.66,"h":8.6637,"l":8.655,"n":74,"o":8.66,"t":"2026-10-15T14:40:00Z","v":5379,"vw":8.660231},{"c":8.655,"h":8.655,"l":8.655,"n":3,"o":8.655,"t":"2026-10-15T14:45:00Z","v":136,"vw":8.655},{"c":8.67,"h":8.67,"l":8.66,"n":78,"o":8.66,"t":"2026-10-15T14:50:00Z","v":3111,"vw":8.663065},{"c":8.675,"h":8.68,"l":8.67,"n":57,"o":8.67,"t":"2026-10-15T14:55:00Z","v":5014,"vw":8.676432},{"c":8.69,"h":8.695,"l":8.675,"n":49,"o":8.675,"t":"2026-10-15T15:00:00Z","v":2844,"vw":8.684091},{"c":8.6799,"h":8.69,"l":8.675,"n":55,"o":8.69,"t":"2026-10-15T15:05:00Z","v":3349,"vw":8.683695},{"c":8.6601,"h":8.675,"l":8.66,"n":56,"o":8.67,"t":"2026-10-15T15:10:00Z","v":5369,"vw":8.669716},{"c":8.66,"h":8.67,"l":8.65,"n":46,"o":8.66,"t":"2026-10-15T15:15:00Z","v":3013,"vw":8.660826},{"c":8.64,"h":8.66,"l":8.64,"n":42,"o":8.66,"t":"2026-10-15T15:20:00Z","v":2182,"vw":8.651085},{"c":8.63,"h":8.64,"l":8.625,"n":40,"o":8.64,"t":"2026-10-15T15:25:00Z","v":4250,"vw":8.63282},{"c":8.615,"h":8.63,"l":8.615,"n":32,"o":8.625,"t":"2026-10-15T15:30:00Z","v":2374,"vw":8.622143},{"c":8.61,"h":8.62,"l":8.61,"n":69,"o":8.62,"t":"2026-10-15T15:35:00Z","v":4104,"vw":8.619092},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-10-15T15:40:00Z","v":175,"vw":8.61},{"c":8.6288,"h":8.6288,"l":8.61,"n":55,"o":8.6191,"t":"2026-10-15T15:45:00Z","v":3938,"vw":8.619698},{"c":8.62,"h":8.625,"l":8.615,"n":64,"o":8.62,"t":"2026-10-15T15:50:00Z","v":3183,"vw":8.619501},{"c":8.625,"h":8.63,"l":8.62,"n":30,"o":8.62,"t":"2026-10-15T15:55:00Z","v":1910,"vw":8.628235},{"c":8.62,"h":8.63,"l":8.615,"n":70,"o":8.63,"t":"2026-10-15T16:00:00Z","v":4866,"vw":8.620128},{"c":8.62,"h":8.62,"l":8.61,"n":32,"o":8.62,"t":"2026-10-15T16:05:00Z","v":4012,"vw":8.611286},{"c":8.615,"h":8.62,"l":8.615,"n":19,"o":8.62,"t":"2026-10-15T16:10:00Z","v":1990,"vw":8.618684},{"c":8.61,"h":8.62,"l":8.61,"n":22,"o":8.615,"t":"2026-10-15T16:15:00Z","v":2033,"vw":8.615286},{"c":8.62,"h":8.63,"l":8.615,"n":71,"o":8.62,"t":"2026-10-15T16:20:00Z","v":6047,"vw":8.620312},{"c":8.635,"h":8.64,"l":8.63,"n":47,"o":8.63,"t":"2026-10-15T16:25:00Z","v":3532,"vw":8.631161},{"c":8.645,"h":8.645,"l":8.63,"n":48,"o":8.63,"t":"2026-10-15T16:30:00Z","v":3157,"vw":8.640416},{"c":8.65,"h":8.65,"l":8.64,"n":38,"o":8.64,"t":"2026-10-15T16:35:00Z","v":2568,"vw":8.647749},{"c":8.645,"h":8.65,"l":8.645,"n":33,"o":8.65,"t":"2026-10-15T16:40:00Z","v":1802,"vw":8.646929},{"c":8.655,"h":8.655,"l":8.645,"n":33,"o":8.645,"t":"2026-10-15T16:45:00Z","v":2166,"vw":8.650268},{"c":8.625,"h":8.655,"l":8.625,"n":131,"o":8.65,"t":"2026-10-15T16:50:00Z","v":26978,"vw":8.642189},{"c":8.63,"h":8.63,"l":8.625,"n":39,"o":8.625,"t":"2026-10-15T16:55:00Z","v":1288,"vw":8.626667},{"c":8.625,"h":8.625,"l":8.625,"n":9,"o":8.625,"t":"2026-10-15T17:00:00Z","v":383,"vw":8.625},{"c":8.61,"h":8.625,"l":8.61,"n":67,"o":8.625,"t":"2026-10-15T17:05:00Z","v":4837,"vw":8.614151},{"c":8.615,"h":8.62,"l":8.61,"n":75,"o":8.61,"t":"2026-10-15T17:10:00Z","v":7068,"vw":8.616656},{"c":8.6112,"h":8.615,"l":8.6109,"n":35,"o":8.615,"t":"2026-10-15T17:15:00Z","v":4376,"vw":8.612571},{"c":8.615,"h":8.615,"l":8.61,"n":18,"o":8.615,"t":"2026-10-15T17:20:00Z","v":768,"vw":8.613622},{"c":8.615,"h":8.62,"l":8.61,"n":58,"o":8.62,"t":"2026-10-15T17:25:00Z","v":1845,"vw":8.615967},{"c":8.62,"h":8.62,"l":8.61,"n":51,"o":8.61,"t":"2026-10-15T17:30:00Z","v":2355,"vw":8.614139},{"c":8.615,"h":8.62,"l":8.615,"n":30,"o":8.615,"t":"2026-10-15T17:35:00Z","v":1113,"vw":8.615714},{"c":8.615,"h":8.62,"l":8.615,"n":63,"o":8.615,"t":"2026-10-15T17:40:00Z","v":11066,"vw":8.616193},{"c":8.615,"h":8.625,"l":8.615,"n":55,"o":8.62,"t":"2026-10-15T17:45:00Z","v":4857,"vw":8.62},{"c":8.61,"h":8.615,"l":8.61,"n":17,"o":8.615,"t":"2026-10-15T17:50:00Z","v":1565,"vw":8.614657},{"c":8.615,"h":8.62,"l":8.61,"n":35,"o":8.615,"t":"2026-10-15T17:55:00Z","v":2256,"vw":8.615},{"c":8.625,"h":8.63,"l":8.615,"n":64,"o":8.615,"t":"2026-10-15T18:00:00Z","v":7343,"vw":8.627174},{"c":8.62,"h":8.62,"l":8.62,"n":11,"o":8.62,"t":"2026-10-15T18:05:00Z","v":449,"vw":8.62},{"c":8.61,"h":8.62,"l":8.61,"n":32,"o":8.62,"t":"2026-10-15T18:10:00Z","v":2931,"vw":8.618557},{"c":8.615,"h":8.62,"l":8.61,"n":44,"o":8.61,"t":"2026-10-15T18:15:00Z","v":2333,"vw":8.613528},{"c":8.615,"h":8.615,"l":8.61,"n":60,"o":8.61,"t":"2026-10-15T18:20:00Z","v":4748,"vw":8.610248},{"c":8.615,"h":8.62,"l":8.61,"n":59,"o":8.615,"t":"2026-10-15T18:25:00Z","v":2833,"vw":8.616118},{"c":8.615,"h":8.615,"l":8.61,"n":15,"o":8.61,"t":"2026-10-15T18:30:00Z","v":407,"vw":8.612381},{"c":8.615,"h":8.62,"l":8.615,"n":21,"o":8.62,"t":"2026-10-15T18:35:00Z","v":689,"vw":8.61625},{"c":8.62,"h":8.62,"l":8.61,"n":59,"o":8.615,"t":"2026-10-15T18:40:00Z","v":3279,"vw":8.615239},{"c":8.615,"h":8.62,"l":8.61,"n":25,"o":8.61,"t":"2026-10-15T18:45:00Z","v":1059,"vw":8.615},{"c":8.625,"h":8.625,"l":8.615,"n":131,"o":8.62,"t":"2026-10-15T18:50:00Z","v":8359,"vw":8.62},{"c":8.625,"h":8.63,"l":8.62,"n":45,"o":8.625,"t":"2026-10-15T18:55:00Z","v":2071,"vw":8.624667},{"c":8.63,"h":8.63,"l":8.62,"n":70,"o":8.62,"t":"2026-10-15T19:00:00Z","v":3359,"vw":8.627203},{"c":8.635,"h":8.64,"l":8.625,"n":63,"o":8.625,"t":"2026-10-15T19:05:00Z","v":3312,"vw":8.631459},{"c":8.635,"h":8.64,"l":8.63,"n":44,"o":8.635,"t":"2026-10-15T19:10:00Z","v":2288,"vw":8.633362},{"c":8.62,"h":8.635,"l":8.62,"n":113,"o":8.635,"t":"2026-10-15T19:15:00Z","v":7871,"vw":8.628644},{"c":8.615,"h":8.63,"l":8.615,"n":178,"o":8.62,"t":"2026-10-15T19:20:00Z","v":15299,"vw":8.620664},{"c":8.61,"h":8.615,"l":8.61,"n":62,"o":8.61,"t":"2026-10-15T19:25:00Z","v":3612,"vw":8.613307},{"c":8.605,"h":8.61,"l":8.605,"n":125,"o":8.61,"t":"2026-10-15T19:30:00Z","v":5172,"vw":8.608723},{"c":8.6,"h":8.61,"l":8.595,"n":294,"o":8.605,"t":"2026-10-15T19:35:00Z","v":16106,"vw":8.600233},{"c":8.61,"h":8.615,"l":8.595,"n":185,"o":8.595,"t":"2026-10-15T19:40:00Z","v":12545,"vw":8.603488},{"c":8.62,"h":8.62,"l":8.61,"n":212,"o":8.615,"t":"2026-10-15T19:45:00Z","v":22216,"vw":8.618275},{"c":8.605,"h":8.63,"l":8.605,"n":185,"o":8.62,"t":"2026-10-15T19:50:00Z","v":22705,"vw":8.61831},{"c":8.59,"h":8.615,"l":8.59,"n":542,"o":8.605,"t":"2026-10-15T19:55:00Z","v":77214,"vw":8.60517},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-15T20:00:00Z","v":51336,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T20:40:00Z","v":172,"vw":8.6},{"c":8.575,"h":8.64,"l":8.57,"n":96,"o":8.64,"t":"2026-10-16T13:30:00Z","v":16226,"vw":8.610299},{"c":8.5824,"h":8.6,"l":8.5824,"n":17,"o":8.59,"t":"2026-10-16T13:35:00Z","v":1596,"vw":8.590243},{"c":8.585,"h":8.585,"l":8.57,"n":13,"o":8.57,"t":"2026-10-16T13:40:00Z","v":3695,"vw":8.584593},{"c":8.61,"h":8.61,"l":8.585,"n":20,"o":8.585,"t":"2026-10-16T13:45:00Z","v":1827,"vw":8.59375},{"c":8.58,"h":8.6,"l":8.58,"n":37,"o":8.595,"t":"2026-10-16T13:50:00Z","v":2210,"vw":8.590335},{"c":8.585,"h":8.6,"l":8.5701,"n":9,"o":8.6,"t":"2026-10-16T13:55:00Z","v":1721,"vw":8.573612},{"c":8.58,"h":8.6,"l":8.58,"n":86,"o":8.59,"t":"2026-10-16T14:00:00Z","v":5339,"vw":8.591873},{"c":8.59,"h":8.595,"l":8.59,"n":36,"o":8.59,"t":"2026-10-16T14:05:00Z","v":1829,"vw":8.591667},{"c":8.595,"h":8.6,"l":8.59,"n":34,"o":8.6,"t":"2026-10-16T14:10:00Z","v":2583,"vw":8.597351},{"c":8.595,"h":8.595,"l":8.59,"n":25,"o":8.595,"t":"2026-10-16T14:15:00Z","v":1406,"vw":8.591657},{"c":8.59,"h":8.59,"l":8.5859,"n":40,"o":8.59,"t":"2026-10-16T14:20:00Z","v":3388,"vw":8.589231},{"c":8.59,"h":8.59,"l":8.585,"n":12,"o":8.585,"t":"2026-10-16T14:25:00Z","v":760,"vw":8.58688},{"c":8.585,"h":8.59,"l":8.58,"n":36,"o":8.585,"t":"2026-10-16T14:30:00Z","v":2544,"vw":8.582141},{"c":8.585,"h":8.595,"l":8.58,"n":44,"o":8.59,"t":"2026-10-16T14:35:00Z","v":3179,"vw":8.58921},{"c":8.58,"h":8.58,"l":8.58,"n":9,"o":8.58,"t":"2026-10-16T14:40:00Z","v":525,"vw":8.58},{"c":8.575,"h":8.575,"l":8.565,"n":54,"o":8.565,"t":"2026-10-16T14:45:00Z","v":7125,"vw":8.570328},{"c":8.565,"h":8.57,"l":8.565,"n":30,"o":8.57,"t":"2026-10-16T14:50:00Z","v":2086,"vw":8.568472},{"c":8.555,"h":8.5601,"l":8.555,"n":36,"o":8.5601,"t":"2026-10-16T14:55:00Z","v":1610,"vw":8.559576},{"c":8.56,"h":8.56,"l":8.555,"n":72,"o":8.555,"t":"2026-10-16T15:00:00Z","v":5555,"vw":8.556828},{"c":8.5689,"h":8.5689,"l":8.565,"n":17,"o":8.565,"t":"2026-10-16T15:05:00Z","v":733,"vw":8.56825},{"c":8.575,"h":8.58,"l":8.57,"n":37,"o":8.57,"t":"2026-10-16T15:10:00Z","v":2529,"vw":8.570798},{"c":8.565,"h":8.57,"l":8.565,"n":18,"o":8.57,"t":"2026-10-16T15:15:00Z","v":1029,"vw":8.56901},{"c":8.57,"h":8.57,"l":8.56,"n":46,"o":8.5642,"t":"2026-10-16T15:20:00Z","v":4569,"vw":8.560921},{"c":8.57,"h":8.575,"l":8.57,"n":38,"o":8.57,"t":"2026-10-16T15:25:00Z","v":2708,"vw":8.571771},{"c":8.57,"h":8.57,"l":8.565,"n":45,"o":8.57,"t":"2026-10-16T15:30:00Z","v":7206,"vw":8.56876},{"c":8.56,"h":8.58,"l":8.56,"n":62,"o":8.58,"t":"2026-10-16T15:35:00Z","v":5134,"vw":8.566075},{"c":8.56,"h":8.565,"l":8.56,"n":40,"o":8.56,"t":"2026-10-16T15:40:00Z","v":4889,"vw":8.560261},{"c":8.56,"h":8.565,"l":8.555,"n":71,"o":8.565,"t":"2026-10-16T15:45:00Z","v":7221,"vw":8.559594},{"c":8.55,"h":8.56,"l":8.55,"n":119,"o":8.56,"t":"2026-10-16T15:50:00Z","v":26817,"vw":8.555252},{"c":8.53,"h":8.5401,"l":8.53,"n":46,"o":8.54,"t":"2026-10-16T15:55:00Z","v":6296,"vw":8.539374},{"c":8.525,"h":8.525,"l":8.52,"n":24,"o":8.525,"t":"2026-10-16T16:00:00Z","v":1078,"vw":8.523758},{"c":8.535,"h":8.54,"l":8.53,"n":24,"o":8.53,"t":"2026-10-16T16:05:00Z","v":1772,"vw":8.532254},{"c":8.53,"h":8.535,"l":8.53,"n":52,"o":8.535,"t":"2026-10-16T16:10:00Z","v":3146,"vw":8.533895},{"c":8.525,"h":8.525,"l":8.525,"n":12,"o":8.525,"t":"2026-10-16T16:15:00Z","v":1102,"vw":8.525},{"c":8.539,"h":8.54,"l":8.525,"n":55,"o":8.525,"t":"2026-10-16T16:20:00Z","v":6179,"vw":8.535583},{"c":8.5376,"h":8.5376,"l":8.535,"n":7,"o":8.535,"t":"2026-10-16T16:25:00Z","v":1366,"vw":8.537279},{"c":8.54,"h":8.545,"l":8.53,"n":39,"o":8.534,"t":"2026-10-16T16:30:00Z","v":6650,"vw":8.537068},{"c":8.535,"h":8.535,"l":8.525,"n":43,"o":8.53,"t":"2026-10-16T16:35:00Z","v":6771,"vw":8.529802},{"c":8.535,"h":8.535,"l":8.53,"n":49,"o":8.53,"t":"2026-10-16T16:40:00Z","v":6585,"vw":8.530529},{"c":8.525,"h":8.53,"l":8.525,"n":22,"o":8.53,"t":"2026-10-16T16:45:00Z","v":1953,"vw":8.529491},{"c":8.525,"h":8.53,"l":8.52,"n":202,"o":8.525,"t":"2026-10-16T16:50:00Z","v":23716,"vw":8.527411},{"c":8.525,"h":8.525,"l":8.525,"n":20,"o":8.525,"t":"2026-10-16T16:55:00Z","v":2336,"vw":8.525},{"c":8.515,"h":8.525,"l":8.515,"n":70,"o":8.525,"t":"2026-10-16T17:00:00Z","v":6811,"vw":8.517652},{"c":8.505,"h":8.51,"l":8.505,"n":40,"o":8.51,"t":"2026-10-16T17:05:00Z","v":1534,"vw":8.507989},{"c":8.49,"h":8.5,"l":8.49,"n":43,"o":8.5,"t":"2026-10-16T17:10:00Z","v":6747,"vw":8.498669},{"c":8.49,"h":8.49,"l":8.485,"n":52,"o":8.49,"t":"2026-10-16T17:15:00Z","v":3726,"vw":8.489625},{"c":8.5,"h":8.5,"l":8.49,"n":46,"o":8.4901,"t":"2026-10-16T17:20:00Z","v":10177,"vw":8.49096},{"c":8.5,"h":8.505,"l":8.49,"n":43,"o":8.505,"t":"2026-10-16T17:25:00Z","v":3191,"vw":8.499832},{"c":8.505,"h":8.505,"l":8.5,"n":27,"o":8.505,"t":"2026-10-16T17:30:00Z","v":1488,"vw":8.502896},{"c":8.495,"h":8.505,"l":8.495,"n":58,"o":8.505,"t":"2026-10-16T17:35:00Z","v":5063,"vw":8.500025},{"c":8.5122,"h":8.5122,"l":8.495,"n":46,"o":8.495,"t":"2026-10-16T17:40:00Z","v":9396,"vw":8.509444},{"c":8.506,"h":8.5115,"l":8.5,"n":42,"o":8.5115,"t":"2026-10-16T17:45:00Z","v":7776,"vw":8.507354},{"c":8.505,"h":8.505,"l":8.505,"n":13,"o":8.505,"t":"2026-10-16T17:50:00Z","v":703,"vw":8.505},{"c":8.485,"h":8.495,"l":8.485,"n":26,"o":8.495,"t":"2026-10-16T17:55:00Z","v":6864,"vw":8.489927},{"c":8.48,"h":8.482,"l":8.475,"n":70,"o":8.4801,"t":"2026-10-16T18:00:00Z","v":6306,"vw":8.479395},{"c":8.48,"h":8.48,"l":8.4737,"n":19,"o":8.48,"t":"2026-10-16T18:05:00Z","v":1329,"vw":8.477383},{"c":8.475,"h":8.475,"l":8.47,"n":25,"o":8.47,"t":"2026-10-16T18:10:00Z","v":1389,"vw":8.471184},{"c":8.465,"h":8.475,"l":8.465,"n":43,"o":8.475,"t":"2026-10-16T18:15:00Z","v":4262,"vw":8.469586},{"c":8.475,"h":8.475,"l":8.47,"n":63,"o":8.47,"t":"2026-10-16T18:20:00Z","v":4390,"vw":8.470181},{"c":8.47,"h":8.47,"l":8.47,"n":18,"o":8.47,"t":"2026-10-16T18:25:00Z","v":1141,"vw":8.47},{"c":8.48,"h":8.48,"l":8.465,"n":64,"o":8.465,"t":"2026-10-16T18:30:00Z","v":4677,"vw":8.470401},{"c":8.4713,"h":8.475,"l":8.4713,"n":28,"o":8.475,"t":"2026-10-16T18:35:00Z","v":959,"vw":8.474252},{"c":8.48,"h":8.48,"l":8.475,"n":24,"o":8.475,"t":"2026-10-16T18:40:00Z","v":1388,"vw":8.476149},{"c":8.485,"h":8.485,"l":8.48,"n":45,"o":8.48,"t":"2026-10-16T18:45:00Z","v":2289,"vw":8.48028},{"c":8.485,"h":8.485,"l":8.48,"n":31,"o":8.485,"t":"2026-10-16T18:50:00Z","v":1317,"vw":8.483764},{"c":8.475,"h":8.4888,"l":8.47,"n":28,"o":8.48,"t":"2026-10-16T18:55:00Z","v":1807,"vw":8.480787},{"c":8.48,"h":8.48,"l":8.475,"n":43,"o":8.475,"t":"2026-10-16T19:00:00Z","v":2884,"vw":8.478923},{"c":8.4885,"h":8.4885,"l":8.48,"n":30,"o":8.48,"t":"2026-10-16T19:05:00Z","v":1713,"vw":8.48168},{"c":8.49,"h":8.49,"l":8.485,"n":18,"o":8.485,"t":"2026-10-16T19:10:00Z","v":1094,"vw":8.485613},{"c":8.47,"h":8.4809,"l":8.465,"n":385,"o":8.4809,"t":"2026-10-16T19:15:00Z","v":37016,"vw":8.470886},{"c":8.465,"h":8.47,"l":8.46,"n":123,"o":8.47,"t":"2026-10-16T19:20:00Z","v":26118,"vw":8.463832},{"c":8.465,"h":8.47,"l":8.465,"n":41,"o":8.465,"t":"2026-10-16T19:25:00Z","v":2620,"vw":8.469124},{"c":8.475,"h":8.48,"l":8.47,"n":97,"o":8.47,"t":"2026-10-16T19:30:00Z","v":8926,"vw":8.475541},{"c":8.46,"h":8.47,"l":8.46,"n":136,"o":8.47,"t":"2026-10-16T19:35:00Z","v":8873,"vw":8.46638},{"c":8.455,"h":8.465,"l":8.45,"n":176,"o":8.465,"t":"2026-10-16T19:40:00Z","v":11770,"vw":8.459337},{"c":8.465,"h":8.465,"l":8.455,"n":121,"o":8.455,"t":"2026-10-16T19:45:00Z","v":14609,"vw":8.459757},{"c":8.455,"h":8.47,"l":8.455,"n":170,"o":8.465,"t":"2026-10-16T19:50:00Z","v":36723,"vw":8.463698},{"c":8.43,"h":8.465,"l":8.43,"n":525,"o":8.455,"t":"2026-10-16T19:55:00Z","v":57643,"vw":8.447227},{"c":8.44,"h":8.44,"l":8.44,"n":13,"o":8.44,"t":"2026-10-16T20:00:00Z","v":40136,"vw":8.44},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-19T13:15:00Z","v":10000,"vw":8.58},{"c":8.3756,"h":8.43,"l":8.37,"n":187,"o":8.41,"t":"2026-10-19T13:30:00Z","v":37909,"vw":8.389835},{"c":8.39,"h":8.41,"l":8.375,"n":103,"o":8.375,"t":"2026-10-19T13:35:00Z","v":16583,"vw":8.395964},{"c":8.39,"h":8.395,"l":8.385,"n":25,"o":8.39,"t":"2026-10-19T13:40:00Z","v":2192,"vw":8.390187},{"c":8.379,"h":8.38,"l":8.37,"n":63,"o":8.38,"t":"2026-10-19T13:45:00Z","v":5852,"vw":8.379114},{"c":8.34,"h":8.38,"l":8.33,"n":57,"o":8.38,"t":"2026-10-19T13:50:00Z","v":17355,"vw":8.343896},{"c":8.33,"h":8.33,"l":8.32,"n":61,"o":8.33,"t":"2026-10-19T13:55:00Z","v":7616,"vw":8.325674},{"c":8.34,"h":8.34,"l":8.33,"n":42,"o":8.33,"t":"2026-10-19T14:00:00Z","v":1939,"vw":8.334231},{"c":8.335,"h":8.35,"l":8.33,"n":85,"o":8.34,"t":"2026-10-19T14:05:00Z","v":16222,"vw":8.343964},{"c":8.325,"h":8.33,"l":8.3212,"n":37,"o":8.33,"t":"2026-10-19T14:10:00Z","v":4996,"vw":8.325431},{"c":8.31,"h":8.325,"l":8.31,"n":81,"o":8.3205,"t":"2026-10-19T14:15:00Z","v":10028,"vw":8.316414},{"c":8.3,"h":8.31,"l":8.29,"n":86,"o":8.31,"t":"2026-10-19T14:20:00Z","v":13899,"vw":8.29969},{"c":8.31,"h":8.31,"l":8.3,"n":17,"o":8.3,"t":"2026-10-19T14:25:00Z","v":1409,"vw":8.307692},{"c":8.295,"h":8.3,"l":8.29,"n":30,"o":8.3,"t":"2026-10-19T14:30:00Z","v":1991,"vw":8.295318},{"c":8.32,"h":8.33,"l":8.295,"n":345,"o":8.295,"t":"2026-10-19T14:35:00Z","v":45684,"vw":8.314244},{"c":8.3085,"h":8.31,"l":8.305,"n":17,"o":8.31,"t":"2026-10-19T14:40:00Z","v":3423,"vw":8.305409},{"c":8.31,"h":8.325,"l":8.3,"n":191,"o":8.308,"t":"2026-10-19T14:45:00Z","v":23015,"vw":8.312695},{"c":8.315,"h":8.32,"l":8.315,"n":83,"o":8.32,"t":"2026-10-19T14:50:00Z","v":11493,"vw":8.319845},{"c":8.32,"h":8.32,"l":8.31,"n":92,"o":8.315,"t":"2026-10-19T14:55:00Z","v":12554,"vw":8.317083},{"c":8.325,"h":8.3299,"l":8.325,"n":7,"o":8.3299,"t":"2026-10-19T15:00:00Z","v":2251,"vw":8.325233},{"c":8.33,"h":8.33,"l":8.33,"n":19,"o":8.33,"t":"2026-10-19T15:10:00Z","v":1780,"vw":8.33},{"c":8.335,"h":8.335,"l":8.335,"n":5,"o":8.335,"t":"2026-10-19T15:15:00Z","v":2313,"vw":8.335},{"c":8.3442,"h":8.35,"l":8.335,"n":47,"o":8.34,"t":"2026-10-19T15:20:00Z","v":6265,"vw":8.33971},{"c":8.345,"h":8.345,"l":8.345,"n":13,"o":8.345,"t":"2026-10-19T15:25:00Z","v":1487,"vw":8.345},{"c":8.333,"h":8.345,"l":8.333,"n":26,"o":8.345,"t":"2026-10-19T15:30:00Z","v":1846,"vw":8.337186},{"c":8.32,"h":8.33,"l":8.32,"n":39,"o":8.33,"t":"2026-10-19T15:35:00Z","v":2680,"vw":8.325372},{"c":8.315,"h":8.32,"l":8.31,"n":19,"o":8.31,"t":"2026-10-19T15:40:00Z","v":10336,"vw":8.31766},{"c":8.32,"h":8.32,"l":8.31,"n":16,"o":8.315,"t":"2026-10-19T15:45:00Z","v":977,"vw":8.315},{"c":8.325,"h":8.325,"l":8.315,"n":55,"o":8.315,"t":"2026-10-19T15:50:00Z","v":3551,"vw":8.321159},{"c":8.325,"h":8.3259,"l":8.325,"n":14,"o":8.325,"t":"2026-10-19T15:55:00Z","v":769,"vw":8.32552},{"c":8.325,"h":8.3294,"l":8.32,"n":32,"o":8.32,"t":"2026-10-19T16:00:00Z","v":6881,"vw":8.324028},{"c":8.325,"h":8.3294,"l":8.32,"n":15,"o":8.3294,"t":"2026-10-19T16:05:00Z","v":7476,"vw":8.326137},{"c":8.325,"h":8.3291,"l":8.32,"n":27,"o":8.325,"t":"2026-10-19T16:10:00Z","v":2735,"vw":8.326304},{"c":8.325,"h":8.325,"l":8.32,"n":26,"o":8.32,"t":"2026-10-19T16:15:00Z","v":1564,"vw":8.32091},{"c":8.32,"h":8.325,"l":8.32,"n":13,"o":8.325,"t":"2026-10-19T16:20:00Z","v":346,"vw":8.323333},{"c":8.325,"h":8.325,"l":8.32,"n":13,"o":8.32,"t":"2026-10-19T16:25:00Z","v":222,"vw":8.3225},{"c":8.32,"h":8.325,"l":8.32,"n":52,"o":8.325,"t":"2026-10-19T16:30:00Z","v":4568,"vw":8.323389},{"c":8.305,"h":8.32,"l":8.3,"n":79,"o":8.32,"t":"2026-10-19T16:35:00Z","v":5857,"vw":8.309977},{"c":8.305,"h":8.305,"l":8.3009,"n":29,"o":8.305,"t":"2026-10-19T16:40:00Z","v":3801,"vw":8.304019},{"c":8.305,"h":8.305,"l":8.3,"n":21,"o":8.3,"t":"2026-10-19T16:45:00Z","v":779,"vw":8.304206},{"c":8.315,"h":8.315,"l":8.305,"n":55,"o":8.305,"t":"2026-10-19T16:50:00Z","v":10671,"vw":8.306272},{"c":8.315,"h":8.315,"l":8.315,"n":5,"o":8.315,"t":"2026-10-19T16:55:00Z","v":224,"vw":8.315},{"c":8.325,"h":8.33,"l":8.315,"n":142,"o":8.315,"t":"2026-10-19T17:00:00Z","v":16580,"vw":8.317067},{"c":8.325,"h":8.325,"l":8.32,"n":25,"o":8.325,"t":"2026-10-19T17:05:00Z","v":1753,"vw":8.321425},{"c":8.31,"h":8.325,"l":8.31,"n":48,"o":8.32,"t":"2026-10-19T17:10:00Z","v":7576,"vw":8.319766},{"c":8.315,"h":8.315,"l":8.305,"n":28,"o":8.31,"t":"2026-10-19T17:15:00Z","v":2894,"vw":8.311576},{"c":8.305,"h":8.31,"l":8.305,"n":58,"o":8.31,"t":"2026-10-19T17:20:00Z","v":6285,"vw":8.305507},{"c":8.305,"h":8.305,"l":8.305,"n":38,"o":8.305,"t":"2026-10-19T17:25:00Z","v":1714,"vw":8.305},{"c":8.31,"h":8.31,"l":8.305,"n":57,"o":8.305,"t":"2026-10-19T17:30:00Z","v":1830,"vw":8.305764},{"c":8.335,"h":8.335,"l":8.31,"n":113,"o":8.31,"t":"2026-10-19T17:35:00Z","v":10308,"vw":8.318029},{"c":8.335,"h":8.335,"l":8.335,"n":31,"o":8.335,"t":"2026-10-19T17:40:00Z","v":1688,"vw":8.335},{"c":8.315,"h":8.335,"l":8.31,"n":192,"o":8.335,"t":"2026-10-19T17:45:00Z","v":59987,"vw":8.315887},{"c":8.315,"h":8.315,"l":8.315,"n":27,"o":8.315,"t":"2026-10-19T17:50:00Z","v":1797,"vw":8.315},{"c":8.305,"h":8.32,"l":8.305,"n":45,"o":8.315,"t":"2026-10-19T17:55:00Z","v":3557,"vw":8.31173},{"c":8.305,"h":8.305,"l":8.29,"n":74,"o":8.3,"t":"2026-10-19T18:00:00Z","v":4774,"vw":8.298602},{"c":8.295,"h":8.3001,"l":8.29,"n":43,"o":8.3,"t":"2026-10-19T18:05:00Z","v":23564,"vw":8.293368},{"c":8.295,"h":8.295,"l":8.295,"n":6,"o":8.295,"t":"2026-10-19T18:10:00Z","v":682,"vw":8.295},{"c":8.2976,"h":8.2976,"l":8.29,"n":44,"o":8.29,"t":"2026-10-19T18:15:00Z","v":5367,"vw":8.294543},{"c":8.29,"h":8.2935,"l":8.29,"n":44,"o":8.29,"t":"2026-10-19T18:20:00Z","v":7209,"vw":8.290688},{"c":8.305,"h":8.305,"l":8.295,"n":69,"o":8.3,"t":"2026-10-19T18:25:00Z","v":7709,"vw":8.299088},{"c":8.315,"h":8.315,"l":8.3113,"n":24,"o":8.3113,"t":"2026-10-19T18:30:00Z","v":2029,"vw":8.31457},{"c":8.32,"h":8.32,"l":8.315,"n":37,"o":8.315,"t":"2026-10-19T18:35:00Z","v":2994,"vw":8.31784},{"c":8.315,"h":8.32,"l":8.315,"n":47,"o":8.32,"t":"2026-10-19T18:40:00Z","v":6133,"vw":8.319306},{"c":8.325,"h":8.325,"l":8.315,"n":34,"o":8.315,"t":"2026-10-19T18:45:00Z","v":2443,"vw":8.321},{"c":8.325,"h":8.3292,"l":8.325,"n":36,"o":8.325,"t":"2026-10-19T18:50:00Z","v":2757,"vw":8.326363},{"c":8.325,"h":8.325,"l":8.325,"n":32,"o":8.325,"t":"2026-10-19T18:55:00Z","v":2277,"vw":8.325},{"c":8.325,"h":8.33,"l":8.3213,"n":46,"o":8.325,"t":"2026-10-19T19:00:00Z","v":1939,"vw":8.325373},{"c":8.325,"h":8.345,"l":8.3213,"n":125,"o":8.325,"t":"2026-10-19T19:05:00Z","v":9726,"vw":8.33111},{"c":8.325,"h":8.325,"l":8.32,"n":18,"o":8.325,"t":"2026-10-19T19:10:00Z","v":2964,"vw":8.323746},{"c":8.315,"h":8.3201,"l":8.31,"n":100,"o":8.32,"t":"2026-10-19T19:15:00Z","v":14571,"vw":8.317327},{"c":8.315,"h":8.315,"l":8.31,"n":65,"o":8.3101,"t":"2026-10-19T19:20:00Z","v":5567,"vw":8.313261},{"c":8.315,"h":8.315,"l":8.305,"n":97,"o":8.315,"t":"2026-10-19T19:25:00Z","v":8761,"vw":8.311103},{"c":8.315,"h":8.315,"l":8.305,"n":115,"o":8.31,"t":"2026-10-19T19:30:00Z","v":15139,"vw":8.311816},{"c":8.32,"h":8.32,"l":8.31,"n":170,"o":8.315,"t":"2026-10-19T19:35:00Z","v":28375,"vw":8.313723},{"c":8.335,"h":8.335,"l":8.315,"n":180,"o":8.315,"t":"2026-10-19T19:40:00Z","v":15577,"vw":8.32809},{"c":8.345,"h":8.35,"l":8.335,"n":163,"o":8.335,"t":"2026-10-19T19:45:00Z","v":12756,"vw":8.344336},{"c":8.345,"h":8.35,"l":8.34,"n":268,"o":8.345,"t":"2026-10-19T19:50:00Z","v":30548,"vw":8.3448},{"c":8.35,"h":8.35,"l":8.325,"n":726,"o":8.345,"t":"2026-10-19T19:55:00Z","v":74744,"vw":8.338644},{"c":8.32,"h":8.32,"l":8.32,"n":12,"o":8.32,"t":"2026-10-19T20:00:00Z","v":31936,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T20:20:00Z","v":150,"vw":8.33},{"c":8.335,"h":8.335,"l":8.3,"n":21,"o":8.3,"t":"2026-10-20T13:30:00Z","v":4271,"vw":8.319792},{"c":8.39,"h":8.4,"l":8.36,"n":40,"o":8.36,"t":"2026-10-20T13:35:00Z","v":3375,"vw":8.379502},{"c":8.39,"h":8.405,"l":8.37,"n":58,"o":8.39,"t":"2026-10-20T13:40:00Z","v":7533,"vw":8.388456},{"c":8.39,"h":8.4,"l":8.39,"n":17,"o":8.39,"t":"2026-10-20T13:45:00Z","v":2391,"vw":8.390435},{"c":8.395,"h":8.4,"l":8.39,"n":22,"o":8.4,"t":"2026-10-20T13:50:00Z","v":1922,"vw":8.393086},{"c":8.39,"h":8.39,"l":8.39,"n":17,"o":8.39,"t":"2026-10-20T13:55:00Z","v":1656,"vw":8.39},{"c":8.35,"h":8.4,"l":8.35,"n":97,"o":8.4,"t":"2026-10-20T14:00:00Z","v":15224,"vw":8.364788},{"c":8.36,"h":8.36,"l":8.345,"n":38,"o":8.345,"t":"2026-10-20T14:05:00Z","v":12499,"vw":8.358966},{"c":8.3512,"h":8.3603,"l":8.35,"n":37,"o":8.36,"t":"2026-10-20T14:10:00Z","v":2184,"vw":8.357881},{"c":8.38,"h":8.38,"l":8.355,"n":75,"o":8.355,"t":"2026-10-20T14:15:00Z","v":10787,"vw":8.370057},{"c":8.39,"h":8.39,"l":8.38,"n":19,"o":8.38,"t":"2026-10-20T14:20:00Z","v":1227,"vw":8.3855},{"c":8.415,"h":8.415,"l":8.4,"n":27,"o":8.4,"t":"2026-10-20T14:25:00Z","v":6579,"vw":8.408381},{"c":8.395,"h":8.43,"l":8.39,"n":73,"o":8.42,"t":"2026-10-20T14:30:00Z","v":13803,"vw":8.422423},{"c":8.3991,"h":8.4,"l":8.39,"n":22,"o":8.4,"t":"2026-10-20T14:35:00Z","v":4201,"vw":8.394744},{"c":8.415,"h":8.415,"l":8.41,"n":24,"o":8.41,"t":"2026-10-20T14:40:00Z","v":687,"vw":8.413},{"c":8.4,"h":8.42,"l":8.4,"n":76,"o":8.41,"t":"2026-10-20T14:45:00Z","v":6037,"vw":8.402857},{"c":8.4,"h":8.4048,"l":8.39,"n":48,"o":8.4,"t":"2026-10-20T14:50:00Z","v":8244,"vw":8.399945},{"c":8.4199,"h":8.4199,"l":8.405,"n":28,"o":8.405,"t":"2026-10-20T14:55:00Z","v":1763,"vw":8.413708},{"c":8.4,"h":8.41,"l":8.395,"n":53,"o":8.41,"t":"2026-10-20T15:00:00Z","v":4085,"vw":8.401867},{"c":8.38,"h":8.395,"l":8.38,"n":125,"o":8.395,"t":"2026-10-20T15:05:00Z","v":17182,"vw":8.385502},{"c":8.37,"h":8.39,"l":8.37,"n":130,"o":8.385,"t":"2026-10-20T15:10:00Z","v":14828,"vw":8.383356},{"c":8.39,"h":8.4,"l":8.375,"n":55,"o":8.375,"t":"2026-10-20T15:15:00Z","v":5599,"vw":8.388076},{"c":8.395,"h":8.395,"l":8.385,"n":58,"o":8.39,"t":"2026-10-20T15:20:00Z","v":4647,"vw":8.390444},{"c":8.4,"h":8.4,"l":8.395,"n":44,"o":8.395,"t":"2026-10-20T15:25:00Z","v":6087,"vw":8.398835},{"c":8.39,"h":8.395,"l":8.385,"n":44,"o":8.395,"t":"2026-10-20T15:30:00Z","v":2931,"vw":8.389483},{"c":8.4,"h":8.4,"l":8.39,"n":45,"o":8.39,"t":"2026-10-20T15:35:00Z","v":3515,"vw":8.391481},{"c":8.405,"h":8.41,"l":8.3982,"n":45,"o":8.4,"t":"2026-10-20T15:40:00Z","v":10956,"vw":8.405942},{"c":8.3901,"h":8.405,"l":8.3901,"n":68,"o":8.405,"t":"2026-10-20T15:45:00Z","v":10762,"vw":8.39986},{"c":8.39,"h":8.395,"l":8.39,"n":173,"o":8.395,"t":"2026-10-20T15:50:00Z","v":18865,"vw":8.394251},{"c":8.38,"h":8.385,"l":8.375,"n":93,"o":8.38,"t":"2026-10-20T15:55:00Z","v":12719,"vw":8.379567},{"c":8.37,"h":8.385,"l":8.37,"n":59,"o":8.38,"t":"2026-10-20T16:00:00Z","v":3649,"vw":8.376315},{"c":8.375,"h":8.375,"l":8.3707,"n":16,"o":8.3707,"t":"2026-10-20T16:05:00Z","v":1425,"vw":8.371655},{"c":8.375,"h":8.375,"l":8.375,"n":6,"o":8.375,"t":"2026-10-20T16:10:00Z","v":105,"vw":8.375},{"c":8.375,"h":8.38,"l":8.375,"n":16,"o":8.38,"t":"2026-10-20T16:20:00Z","v":342,"vw":8.377326},{"c":8.385,"h":8.385,"l":8.375,"n":42,"o":8.38,"t":"2026-10-20T16:25:00Z","v":2671,"vw":8.382693},{"c":8.3836,"h":8.385,"l":8.3836,"n":14,"o":8.385,"t":"2026-10-20T16:30:00Z","v":589,"vw":8.384648},{"c":8.385,"h":8.385,"l":8.38,"n":9,"o":8.385,"t":"2026-10-20T16:35:00Z","v":825,"vw":8.383744},{"c":8.385,"h":8.3861,"l":8.38,"n":59,"o":8.3801,"t":"2026-10-20T16:40:00Z","v":8694,"vw":8.382635},{"c":8.385,"h":8.39,"l":8.385,"n":34,"o":8.385,"t":"2026-10-20T16:45:00Z","v":2913,"vw":8.385203},{"c":8.39,"h":8.39,"l":8.385,"n":70,"o":8.385,"t":"2026-10-20T16:50:00Z","v":7235,"vw":8.387511},{"c":8.365,"h":8.385,"l":8.36,"n":78,"o":8.385,"t":"2026-10-20T16:55:00Z","v":7039,"vw":8.372692},{"c":8.365,"h":8.365,"l":8.36,"n":29,"o":8.365,"t":"2026-10-20T17:00:00Z","v":2029,"vw":8.36346},{"c":8.38,"h":8.405,"l":8.37,"n":441,"o":8.37,"t":"2026-10-20T17:05:00Z","v":97938,"vw":8.392283},{"c":8.37,"h":8.38,"l":8.37,"n":19,"o":8.38,"t":"2026-10-20T17:10:00Z","v":2286,"vw":8.373},{"c":8.37,"h":8.375,"l":8.37,"n":59,"o":8.37,"t":"2026-10-20T17:15:00Z","v":7126,"vw":8.370612},{"c":8.365,"h":8.365,"l":8.365,"n":10,"o":8.365,"t":"2026-10-20T17:20:00Z","v":2622,"vw":8.365},{"c":8.3612,"h":8.3612,"l":8.3612,"n":3,"o":8.3612,"t":"2026-10-20T17:25:00Z","v":234,"vw":8.3612},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-20T17:40:00Z","v":430,"vw":8.365},{"c":8.37,"h":8.37,"l":8.365,"n":4,"o":8.365,"t":"2026-10-20T17:45:00Z","v":207,"vw":8.367561},{"c":8.375,"h":8.375,"l":8.37,"n":33,"o":8.37,"t":"2026-10-20T17:50:00Z","v":3728,"vw":8.370882},{"c":8.39,"h":8.39,"l":8.38,"n":43,"o":8.38,"t":"2026-10-20T18:00:00Z","v":3179,"vw":8.381301},{"c":8.38,"h":8.39,"l":8.38,"n":82,"o":8.39,"t":"2026-10-20T18:05:00Z","v":13763,"vw":8.381501},{"c":8.37,"h":8.38,"l":8.37,"n":26,"o":8.38,"t":"2026-10-20T18:10:00Z","v":1661,"vw":8.379231},{"c":8.365,"h":8.375,"l":8.365,"n":32,"o":8.375,"t":"2026-10-20T18:15:00Z","v":2093,"vw":8.371061},{"c":8.36,"h":8.365,"l":8.36,"n":31,"o":8.365,"t":"2026-10-20T18:20:00Z","v":1878,"vw":8.360526},{"c":8.365,"h":8.3661,"l":8.36,"n":20,"o":8.365,"t":"2026-10-20T18:25:00Z","v":2844,"vw":8.363763},{"c":8.3699,"h":8.3699,"l":8.365,"n":14,"o":8.365,"t":"2026-10-20T18:30:00Z","v":3310,"vw":8.365169},{"c":8.365,"h":8.365,"l":8.365,"n":7,"o":8.365,"t":"2026-10-20T18:35:00Z","v":401,"vw":8.365},{"c":8.3688,"h":8.3688,"l":8.365,"n":29,"o":8.3688,"t":"2026-10-20T18:40:00Z","v":1354,"vw":8.368157},{"c":8.36,"h":8.365,"l":8.36,"n":14,"o":8.365,"t":"2026-10-20T18:45:00Z","v":671,"vw":8.363377},{"c":8.355,"h":8.365,"l":8.35,"n":63,"o":8.365,"t":"2026-10-20T18:50:00Z","v":6101,"vw":8.353662},{"c":8.355,"h":8.359,"l":8.355,"n":17,"o":8.359,"t":"2026-10-20T18:55:00Z","v":1466,"vw":8.356962},{"c":8.355,"h":8.3589,"l":8.3511,"n":49,"o":8.355,"t":"2026-10-20T19:00:00Z","v":4921,"vw":8.35473},{"c":8.355,"h":8.355,"l":8.3503,"n":15,"o":8.355,"t":"2026-10-20T19:05:00Z","v":5426,"vw":8.352187},{"c":8.355,"h":8.355,"l":8.355,"n":13,"o":8.355,"t":"2026-10-20T19:10:00Z","v":1567,"vw":8.355},{"c":8.36,"h":8.36,"l":8.355,"n":54,"o":8.355,"t":"2026-10-20T19:15:00Z","v":6692,"vw":8.359422},{"c":8.335,"h":8.36,"l":8.335,"n":87,"o":8.36,"t":"2026-10-20T19:20:00Z","v":9778,"vw":8.348649},{"c":8.33,"h":8.335,"l":8.33,"n":25,"o":8.335,"t":"2026-10-20T19:25:00Z","v":1086,"vw":8.332143},{"c":8.315,"h":8.33,"l":8.315,"n":50,"o":8.33,"t":"2026-10-20T19:30:00Z","v":3096,"vw":8.322982},{"c":8.315,"h":8.315,"l":8.315,"n":16,"o":8.315,"t":"2026-10-20T19:35:00Z","v":168,"vw":8.315},{"c":8.335,"h":8.335,"l":8.315,"n":104,"o":8.315,"t":"2026-10-20T19:40:00Z","v":11325,"vw":8.32439},{"c":8.33,"h":8.335,"l":8.325,"n":180,"o":8.335,"t":"2026-10-20T19:45:00Z","v":20109,"vw":8.33009},{"c":8.325,"h":8.325,"l":8.32,"n":74,"o":8.32,"t":"2026-10-20T19:50:00Z","v":10342,"vw":8.321572},{"c":8.32,"h":8.335,"l":8.315,"n":542,"o":8.33,"t":"2026-10-20T19:55:00Z","v":66271,"vw":8.325685},{"c":8.32,"h":8.32,"l":8.32,"n":17,"o":8.32,"t":"2026-10-20T20:00:00Z","v":53060,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T20:05:00Z","v":1692,"vw":8.3},{"c":8.61,"h":8.61,"l":8.61,"n":35,"o":8.61,"t":"2026-10-21T09:50:00Z","v":1521,"vw":8.61},{"c":8.34,"h":8.393,"l":8.34,"n":13,"o":8.393,"t":"2026-10-21T11:00:00Z","v":1154,"vw":8.347465},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T13:25:00Z","v":7900,"vw":8.3},{"c":8.28,"h":8.325,"l":8.28,"n":74,"o":8.29,"t":"2026-10-21T13:30:00Z","v":63698,"vw":8.2917},{"c":8.31,"h":8.32,"l":8.2899,"n":64,"o":8.2899,"t":"2026-10-21T13:35:00Z","v":14187,"vw":8.302185},{"c":8.3386,"h":8.339,"l":8.31,"n":34,"o":8.31,"t":"2026-10-21T13:40:00Z","v":2271,"vw":8.323525},{"c":8.33,"h":8.335,"l":8.33,"n":12,"o":8.335,"t":"2026-10-21T13:45:00Z","v":1221,"vw":8.330469},{"c":8.325,"h":8.3294,"l":8.32,"n":26,"o":8.32,"t":"2026-10-21T13:50:00Z","v":3806,"vw":8.327052},{"c":8.315,"h":8.3206,"l":8.315,"n":20,"o":8.3206,"t":"2026-10-21T13:55:00Z","v":2047,"vw":8.320058},{"c":8.3075,"h":8.315,"l":8.3,"n":73,"o":8.31,"t":"2026-10-21T14:00:00Z","v":5244,"vw":8.307033},{"c":8.28,"h":8.31,"l":8.28,"n":59,"o":8.31,"t":"2026-10-21T14:05:00Z","v":4178,"vw":8.291527},{"c":8.295,"h":8.295,"l":8.28,"n":43,"o":8.29,"t":"2026-10-21T14:10:00Z","v":2144,"vw":8.2886},{"c":8.285,"h":8.295,"l":8.285,"n":22,"o":8.295,"t":"2026-10-21T14:15:00Z","v":1521,"vw":8.289166},{"c":8.28,"h":8.281,"l":8.275,"n":55,"o":8.28,"t":"2026-10-21T14:20:00Z","v":4729,"vw":8.278893},{"c":8.28,"h":8.28,"l":8.275,"n":28,"o":8.28,"t":"2026-10-21T14:25:00Z","v":2541,"vw":8.278387},{"c":8.285,"h":8.285,"l":8.27,"n":31,"o":8.27,"t":"2026-10-21T14:30:00Z","v":827,"vw":8.27875},{"c":8.295,"h":8.2988,"l":8.29,"n":41,"o":8.29,"t":"2026-10-21T14:35:00Z","v":2558,"vw":8.294512},{"c":8.285,"h":8.29,"l":8.285,"n":31,"o":8.29,"t":"2026-10-21T14:40:00Z","v":1542,"vw":8.286379},{"c":8.285,"h":8.285,"l":8.2816,"n":31,"o":8.285,"t":"2026-10-21T14:45:00Z","v":1137,"vw":8.28466},{"c":8.27,"h":8.28,"l":8.27,"n":37,"o":8.28,"t":"2026-10-21T14:50:00Z","v":1023,"vw":8.277081},{"c":8.265,"h":8.275,"l":8.265,"n":39,"o":8.271,"t":"2026-10-21T14:55:00Z","v":5237,"vw":8.270073},{"c":8.265,"h":8.265,"l":8.255,"n":80,"o":8.265,"t":"2026-10-21T15:00:00Z","v":8417,"vw":8.260006},{"c":8.265,"h":8.265,"l":8.262,"n":11,"o":8.262,"t":"2026-10-21T15:05:00Z","v":540,"vw":8.2638},{"c":8.26,"h":8.27,"l":8.26,"n":77,"o":8.27,"t":"2026-10-21T15:10:00Z","v":5550,"vw":8.268237},{"c":8.255,"h":8.263,"l":8.255,"n":21,"o":8.26,"t":"2026-10-21T15:15:00Z","v":1029,"vw":8.258696},{"c":8.2612,"h":8.265,"l":8.26,"n":60,"o":8.26,"t":"2026-10-21T15:20:00Z","v":4283,"vw":8.260344},{"c":8.282,"h":8.285,"l":8.27,"n":57,"o":8.27,"t":"2026-10-21T15:25:00Z","v":8936,"vw":8.280682},{"c":8.295,"h":8.295,"l":8.285,"n":38,"o":8.285,"t":"2026-10-21T15:30:00Z","v":2880,"vw":8.289992},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-21T15:35:00Z","v":105,"vw":8.29},{"c":8.285,"h":8.29,"l":8.285,"n":33,"o":8.29,"t":"2026-10-21T15:40:00Z","v":4362,"vw":8.289623},{"c":8.285,"h":8.285,"l":8.2812,"n":30,"o":8.285,"t":"2026-10-21T15:45:00Z","v":2991,"vw":8.284701},{"c":8.295,"h":8.295,"l":8.285,"n":55,"o":8.285,"t":"2026-10-21T15:50:00Z","v":4253,"vw":8.289132},{"c":8.2985,"h":8.2985,"l":8.2985,"n":10,"o":8.2985,"t":"2026-10-21T15:55:00Z","v":206,"vw":8.2985},{"c":8.285,"h":8.291,"l":8.28,"n":32,"o":8.291,"t":"2026-10-21T16:00:00Z","v":2118,"vw":8.286206},{"c":8.28,"h":8.291,"l":8.28,"n":47,"o":8.29,"t":"2026-10-21T16:05:00Z","v":3488,"vw":8.289689},{"c":8.285,"h":8.285,"l":8.285,"n":14,"o":8.285,"t":"2026-10-21T16:10:00Z","v":3221,"vw":8.285},{"c":8.2916,"h":8.295,"l":8.2816,"n":86,"o":8.285,"t":"2026-10-21T16:15:00Z","v":5061,"vw":8.289814},{"c":8.3,"h":8.3,"l":8.295,"n":38,"o":8.295,"t":"2026-10-21T16:20:00Z","v":4783,"vw":8.299341},{"c":8.305,"h":8.305,"l":8.305,"n":6,"o":8.305,"t":"2026-10-21T16:25:00Z","v":346,"vw":8.305},{"c":8.33,"h":8.33,"l":8.305,"n":121,"o":8.305,"t":"2026-10-21T16:35:00Z","v":9471,"vw":8.313718},{"c":8.315,"h":8.32,"l":8.31,"n":33,"o":8.32,"t":"2026-10-21T16:40:00Z","v":2022,"vw":8.314763},{"c":8.31,"h":8.315,"l":8.3009,"n":60,"o":8.315,"t":"2026-10-21T16:45:00Z","v":4711,"vw":8.308113},{"c":8.3,"h":8.31,"l":8.3,"n":22,"o":8.31,"t":"2026-10-21T16:50:00Z","v":1656,"vw":8.307667},{"c":8.3098,"h":8.3098,"l":8.3098,"n":9,"o":8.3098,"t":"2026-10-21T16:55:00Z","v":5482,"vw":8.3098},{"c":8.305,"h":8.305,"l":8.305,"n":16,"o":8.305,"t":"2026-10-21T17:00:00Z","v":625,"vw":8.305},{"c":8.305,"h":8.305,"l":8.3,"n":48,"o":8.3,"t":"2026-10-21T17:05:00Z","v":3527,"vw":8.30342},{"c":8.3,"h":8.305,"l":8.3,"n":44,"o":8.305,"t":"2026-10-21T17:10:00Z","v":3705,"vw":8.302878},{"c":8.305,"h":8.305,"l":8.3,"n":30,"o":8.305,"t":"2026-10-21T17:15:00Z","v":2823,"vw":8.304528},{"c":8.305,"h":8.305,"l":8.3,"n":48,"o":8.305,"t":"2026-10-21T17:20:00Z","v":3530,"vw":8.304842},{"c":8.295,"h":8.305,"l":8.295,"n":60,"o":8.3,"t":"2026-10-21T17:25:00Z","v":2186,"vw":8.299303},{"c":8.295,"h":8.295,"l":8.2904,"n":41,"o":8.295,"t":"2026-10-21T17:30:00Z","v":5657,"vw":8.291582},{"c":8.295,"h":8.295,"l":8.295,"n":35,"o":8.295,"t":"2026-10-21T17:35:00Z","v":1112,"vw":8.295},{"c":8.3,"h":8.3,"l":8.295,"n":63,"o":8.295,"t":"2026-10-21T17:40:00Z","v":3903,"vw":8.29969},{"c":8.305,"h":8.305,"l":8.305,"n":1,"o":8.305,"t":"2026-10-21T17:45:00Z","v":150,"vw":8.305},{"c":8.31,"h":8.31,"l":8.305,"n":28,"o":8.305,"t":"2026-10-21T17:50:00Z","v":5413,"vw":8.305119},{"c":8.295,"h":8.305,"l":8.295,"n":67,"o":8.305,"t":"2026-10-21T17:55:00Z","v":2454,"vw":8.298481},{"c":8.295,"h":8.295,"l":8.29,"n":20,"o":8.295,"t":"2026-10-21T18:00:00Z","v":1173,"vw":8.293993},{"c":8.2988,"h":8.2988,"l":8.29,"n":11,"o":8.29,"t":"2026-10-21T18:05:00Z","v":657,"vw":8.293485},{"c":8.295,"h":8.3,"l":8.295,"n":23,"o":8.3,"t":"2026-10-21T18:10:00Z","v":333,"vw":8.2975},{"c":8.295,"h":8.295,"l":8.295,"n":10,"o":8.295,"t":"2026-10-21T18:15:00Z","v":274,"vw":8.295},{"c":8.285,"h":8.295,"l":8.2812,"n":58,"o":8.295,"t":"2026-10-21T18:20:00Z","v":4367,"vw":8.289541},{"c":8.275,"h":8.28,"l":8.275,"n":56,"o":8.28,"t":"2026-10-21T18:25:00Z","v":3333,"vw":8.27949},{"c":8.285,"h":8.285,"l":8.275,"n":53,"o":8.28,"t":"2026-10-21T18:30:00Z","v":4577,"vw":8.279236},{"c":8.275,"h":8.285,"l":8.275,"n":46,"o":8.285,"t":"2026-10-21T18:35:00Z","v":2936,"vw":8.280082},{"c":8.265,"h":8.265,"l":8.26,"n":33,"o":8.26,"t":"2026-10-21T18:45:00Z","v":8425,"vw":8.264612},{"c":8.265,"h":8.265,"l":8.26,"n":44,"o":8.26,"t":"2026-10-21T18:50:00Z","v":3769,"vw":8.26053},{"c":8.245,"h":8.26,"l":8.245,"n":92,"o":8.26,"t":"2026-10-21T18:55:00Z","v":16747,"vw":8.249974},{"c":8.235,"h":8.2491,"l":8.23,"n":98,"o":8.245,"t":"2026-10-21T19:00:00Z","v":20092,"vw":8.238949},{"c":8.24,"h":8.24,"l":8.23,"n":80,"o":8.235,"t":"2026-10-21T19:05:00Z","v":4108,"vw":8.239126},{"c":8.235,"h":8.235,"l":8.23,"n":20,"o":8.235,"t":"2026-10-21T19:10:00Z","v":1045,"vw":8.233584},{"c":8.245,"h":8.245,"l":8.235,"n":59,"o":8.235,"t":"2026-10-21T19:15:00Z","v":4526,"vw":8.23968},{"c":8.245,"h":8.245,"l":8.2424,"n":29,"o":8.245,"t":"2026-10-21T19:20:00Z","v":4851,"vw":8.244623},{"c":8.25,"h":8.255,"l":8.245,"n":68,"o":8.245,"t":"2026-10-21T19:25:00Z","v":3308,"vw":8.250561},{"c":8.2549,"h":8.255,"l":8.2549,"n":30,"o":8.255,"t":"2026-10-21T19:30:00Z","v":3882,"vw":8.254995},{"c":8.255,"h":8.255,"l":8.245,"n":82,"o":8.255,"t":"2026-10-21T19:35:00Z","v":6796,"vw":8.25013},{"c":8.255,"h":8.255,"l":8.25,"n":40,"o":8.255,"t":"2026-10-21T19:40:00Z","v":4168,"vw":8.253059},{"c":8.25,"h":8.265,"l":8.25,"n":159,"o":8.255,"t":"2026-10-21T19:45:00Z","v":18536,"vw":8.257877},{"c":8.255,"h":8.26,"l":8.25,"n":121,"o":8.25,"t":"2026-10-21T19:50:00Z","v":16514,"vw":8.251985},{"c":8.255,"h":8.26,"l":8.24,"n":610,"o":8.255,"t":"2026-10-21T19:55:00Z","v":99891,"vw":8.244213},{"c":8.25,"h":8.25,"l":8.25,"n":20,"o":8.25,"t":"2026-10-21T20:00:00Z","v":31718,"vw":8.25},{"c":8.2732,"h":8.2732,"l":8.2732,"n":1,"o":8.2732,"t":"2026-10-21T20:50:00Z","v":765,"vw":8.2732},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T08:00:00Z","v":185,"vw":8.49},{"c":8.45,"h":8.45,"l":8.45,"n":17,"o":8.45,"t":"2026-10-22T08:05:00Z","v":708,"vw":8.45},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-22T13:25:00Z","v":200,"vw":8.21},{"c":8.19,"h":8.2399,"l":8.19,"n":108,"o":8.2,"t":"2026-10-22T13:30:00Z","v":38269,"vw":8.203051},{"c":8.25,"h":8.27,"l":8.23,"n":87,"o":8.25,"t":"2026-10-22T13:35:00Z","v":9721,"vw":8.251194},{"c":8.27,"h":8.27,"l":8.235,"n":14,"o":8.235,"t":"2026-10-22T13:40:00Z","v":2916,"vw":8.242619},{"c":8.28,"h":8.29,"l":8.28,"n":39,"o":8.28,"t":"2026-10-22T13:45:00Z","v":2772,"vw":8.286028},{"c":8.29,"h":8.29,"l":8.28,"n":52,"o":8.29,"t":"2026-10-22T13:50:00Z","v":9618,"vw":8.288084},{"c":8.3022,"h":8.32,"l":8.3022,"n":90,"o":8.31,"t":"2026-10-22T13:55:00Z","v":7826,"vw":8.31016},{"c":8.34,"h":8.34,"l":8.32,"n":47,"o":8.32,"t":"2026-10-22T14:00:00Z","v":2825,"vw":8.32754},{"c":8.35,"h":8.35,"l":8.35,"n":7,"o":8.35,"t":"2026-10-22T14:05:00Z","v":443,"vw":8.35}],"history":[{"c":9.82,"h":9.83,"l":9.69,"n":2650,"o":9.76,"t":"2024-10-21T04:00:00Z","v":354697,"vw":9.763279},{"c":9.81,"h":9.83,"l":9.735,"n":2398,"o":9.82,"t":"2024-10-22T04:00:00Z","v":369070,"vw":9.790622},{"c":9.76,"h":9.8,"l":9.71,"n":2294,"o":9.78,"t":"2024-10-23T04:00:00Z","v":226833,"vw":9.757349},{"c":9.86,"h":9.87,"l":9.744,"n":1897,"o":9.8,"t":"2024-10-24T04:00:00Z","v":209261,"vw":9.808942},{"c":9.82,"h":9.8879,"l":9.77,"n":1762,"o":9.85,"t":"2024-10-25T04:00:00Z","v":193465,"vw":9.836344},{"c":9.9,"h":9.91,"l":9.8496,"n":1672,"o":9.85,"t":"2024-10-28T04:00:00Z","v":227301,"vw":9.87303},{"c":9.75,"h":9.85,"l":9.74,"n":2643,"o":9.85,"t":"2024-10-29T04:00:00Z","v":194887,"vw":9.77481},{"c":9.78,"h":9.92,"l":9.75,"n":1603,"o":9.79,"t":"2024-10-30T04:00:00Z","v":140609,"vw":9.805883},{"c":9.67,"h":9.8,"l":9.62,"n":3576,"o":9.75,"t":"2024-10-31T04:00:00Z","v":424960,"vw":9.675054},{"c":9.59,"h":9.73,"l":9.52,"n":4349,"o":9.67,"t":"2024-11-01T04:00:00Z","v":468185,"vw":9.586513},{"c":9.41,"h":9.61,"l":9.375,"n":3693,"o":9.57,"t":"2024-11-04T05:00:00Z","v":379285,"vw":9.439942},{"c":9.5,"h":9.52,"l":9.36,"n":2628,"o":9.38,"t":"2024-11-05T05:00:00Z","v":296170,"vw":9.47007},{"c":9.78,"h":9.805,"l":9.6,"n":3100,"o":9.77,"t":"2024-11-06T05:00:00Z","v":381848,"vw":9.729756},{"c":9.79,"h":9.88,"l":9.57,"n":3324,"o":9.73,"t":"2024-11-07T05:00:00Z","v":373609,"vw":9.779369},{"c":9.7,"h":9.83,"l":9.6,"n":2922,"o":9.83,"t":"2024-11-08T05:00:00Z","v":361676,"vw":9.692435},{"c":9.76,"h":9.83,"l":9.71,"n":2450,"o":9.75,"t":"2024-11-11T05:00:00Z","v":300715,"vw":9.769127},{"c":9.71,"h":9.76,"l":9.66,"n":2674,"o":9.75,"t":"2024-11-12T05:00:00Z","v":283428,"vw":9.707092},{"c":9.96,"h":9.98,"l":9.7,"n":2665,"o":9.7,"t":"2024-11-13T05:00:00Z","v":338634,"vw":9.886574},{"c":9.89,"h":10.02,"l":9.87,"n":3021,"o":9.99,"t":"2024-11-14T05:00:00Z","v":308354,"vw":9.921228},{"c":9.95,"h":10,"l":9.91,"n":2418,"o":9.92,"t":"2024-11-15T05:00:00Z","v":328450,"vw":9.948261},{"c":10,"h":10.04,"l":9.98,"n":2832,"o":10,"t":"2024-11-18T05:00:00Z","v":312365,"vw":10.00276},{"c":10.07,"h":10.11,"l":9.95,"n":3281,"o":9.96,"t":"2024-11-19T05:00:00Z","v":444627,"vw":10.061166},{"c":10.07,"h":10.075,"l":9.95,"n":3102,"o":10.02,"t":"2024-11-20T05:00:00Z","v":360689,"vw":10.003817},{"c":10.01,"h":10.08,"l":10,"n":2988,"o":10.07,"t":"2024-11-21T05:00:00Z","v":423664,"vw":10.032214},{"c":10.2,"h":10.21,"l":10.02,"n":2957,"o":10.04,"t":"2024-11-22T05:00:00Z","v":410658,"vw":10.123844},{"c":10.2,"h":10.27,"l":10.12,"n":3553,"o":10.25,"t":"2024-11-25T05:00:00Z","v":469021,"vw":10.19483},{"c":10.21,"h":10.25,"l":10.1,"n":3889,"o":10.18,"t":"2024-11-26T05:00:00Z","v":385786,"vw":10.202097},{"c":10.25,"h":10.3,"l":10.21,"n":3678,"o":10.24,"t":"2024-11-27T05:00:00Z","v":324274,"vw":10.269844},{"c":10.24,"h":10.304,"l":10.23,"n":3335,"o":10.26,"t":"2024-11-29T05:00:00Z","v":357424,"vw":10.264097},{"c":10.33,"h":10.38,"l":10.22,"n":6210,"o":10.24,"t":"2024-12-02T05:00:00Z","v":763238,"vw":10.325243},{"c":10.22,"h":10.37,"l":10.185,"n":5549,"o":10.37,"t":"2024-12-03T05:00:00Z","v":797282,"vw":10.264818},{"c":9.84,"h":9.95,"l":9.74,"n":5449,"o":9.83,"t":"2024-12-04T05:00:00Z","v":739541,"vw":9.823767},{"c":9.73,"h":9.83,"l":9.695,"n":4744,"o":9.8,"t":"2024-12-05T05:00:00Z","v":648460,"vw":9.732493},{"c":9.76,"h":9.77,"l":9.62,"n":5682,"o":9.72,"t":"2024-12-06T05:00:00Z","v":742364,"vw":9.700173},{"c":9.86,"h":9.925,"l":9.76,"n":5656,"o":9.76,"t":"2024-12-09T05:00:00Z","v":644767,"vw":9.869498},{"c":9.84,"h":9.97,"l":9.8309,"n":6250,"o":9.9,"t":"2024-12-10T05:00:00Z","v":685608,"vw":9.883913},{"c":9.74,"h":9.89,"l":9.68,"n":6835,"o":9.84,"t":"2024-12-11T05:00:00Z","v":778608,"vw":9.752152},{"c":9.79,"h":9.83,"l":9.7,"n":7685,"o":9.7,"t":"2024-12-12T05:00:00Z","v":959043,"vw":9.776288},{"c":9.71,"h":9.84,"l":9.64,"n":5547,"o":9.75,"t":"2024-12-13T05:00:00Z","v":620648,"vw":9.701617},{"c":9.55,"h":9.715,"l":9.51,"n":8533,"o":9.7,"t":"2024-12-16T05:00:00Z","v":904056,"vw":9.609682},{"c":9.48,"h":9.52,"l":9.41,"n":4499,"o":9.5,"t":"2024-12-17T05:00:00Z","v":572957,"vw":9.476367},{"c":9.27,"h":9.57,"l":9.26,"n":5252,"o":9.47,"t":"2024-12-18T05:00:00Z","v":573225,"vw":9.413473},{"c":9.27,"h":9.38,"l":9.27,"n":4691,"o":9.3,"t":"2024-12-19T05:00:00Z","v":611729,"vw":9.315423},{"c":9.41,"h":9.48,"l":9.2,"n":4059,"o":9.29,"t":"2024-12-20T05:00:00Z","v":816406,"vw":9.404495},{"c":9.42,"h":9.455,"l":9.31,"n":2674,"o":9.41,"t":"2024-12-23T05:00:00Z","v":370863,"vw":9.407041},{"c":9.5,"h":9.5,"l":9.4031,"n":1352,"o":9.42,"t":"2024-12-24T05:00:00Z","v":232577,"vw":9.474244},{"c":9.51,"h":9.535,"l":9.46,"n":2785,"o":9.49,"t":"2024-12-26T05:00:00Z","v":308086,"vw":9.503956},{"c":9.52,"h":9.57,"l":9.47,"n":3252,"o":9.51,"t":"2024-12-27T05:00:00Z","v":319086,"vw":9.51009},{"c":9.53,"h":9.5708,"l":9.41,"n":3128,"o":9.5,"t":"2024-12-30T05:00:00Z","v":357850,"vw":9.524474},{"c":9.57,"h":9.63,"l":9.525,"n":3023,"o":9.55,"t":"2024-12-31T05:00:00Z","v":373489,"vw":9.574885},{"c":9.67,"h":9.73,"l":9.6141,"n":3540,"o":9.62,"t":"2025-01-02T05:00:00Z","v":367525,"vw":9.672902},{"c":9.7,"h":9.74,"l":9.65,"n":2780,"o":9.68,"t":"2025-01-03T05:00:00Z","v":265764,"vw":9.703946},{"c":9.54,"h":9.73,"l":9.525,"n":3547,"o":9.73,"t":"2025-01-06T05:00:00Z","v":442311,"vw":9.584473},{"c":9.42,"h":9.56,"l":9.41,"n":3112,"o":9.55,"t":"2025-01-07T05:00:00Z","v":523268,"vw":9.458869},{"c":9.37,"h":9.4395,"l":9.33,"n":3011,"o":9.43,"t":"2025-01-08T05:00:00Z","v":380248,"vw":9.383867},{"c":9.38,"h":9.41,"l":9.32,"n":2976,"o":9.33,"t":"2025-01-10T05:00:00Z","v":363943,"vw":9.37471},{"c":9.36,"h":9.4,"l":9.27,"n":3453,"o":9.33,"t":"2025-01-13T05:00:00Z","v":383996,"vw":9.322552},{"c":9.48,"h":9.49,"l":9.38,"n":2542,"o":9.39,"t":"2025-01-14T05:00:00Z","v":218849,"vw":9.451901},{"c":9.6,"h":9.6,"l":9.4939,"n":2582,"o":9.53,"t":"2025-01-15T05:00:00Z","v":285139,"vw":9.550866},{"c":9.72,"h":9.735,"l":9.58,"n":2880,"o":9.59,"t":"2025-01-16T05:00:00Z","v":340690,"vw":9.680953},{"c":9.7,"h":9.77,"l":9.675,"n":3312,"o":9.69,"t":"2025-01-17T05:00:00Z","v":302448,"vw":9.711174},{"c":9.87,"h":9.89,"l":9.72,"n":4325,"o":9.74,"t":"2025-01-21T05:00:00Z","v":552421,"vw":9.833664},{"c":9.87,"h":9.895,"l":9.84,"n":2849,"o":9.85,"t":"2025-01-22T05:00:00Z","v":305996,"vw":9.868821},{"c":9.89,"h":9.92,"l":9.87,"n":2662,"o":9.9,"t":"2025-01-23T05:00:00Z","v":323488,"vw":9.896566},{"c":9.9,"h":9.93,"l":9.85,"n":2274,"o":9.85,"t":"2025-01-24T05:00:00Z","v":218854,"vw":9.89745},{"c":9.98,"h":9.99,"l":9.895,"n":3396,"o":9.92,"t":"2025-01-27T05:00:00Z","v":417955,"vw":9.938611},{"c":9.99,"h":10.02,"l":9.95,"n":2676,"o":10,"t":"2025-01-28T05:00:00Z","v":323479,"vw":9.989265},{"c":9.94,"h":10.02,"l":9.9021,"n":3137,"o":10.02,"t":"2025-01-29T05:00:00Z","v":336134,"vw":9.956662},{"c":10.07,"h":10.09,"l":9.95,"n":3822,"o":9.99,"t":"2025-01-30T05:00:00Z","v":453547,"vw":10.036991},{"c":10.12,"h":10.16,"l":10.04,"n":3894,"o":10.1,"t":"2025-01-31T05:00:00Z","v":574780,"vw":10.094964},{"c":10.08,"h":10.12,"l":9.94,"n":4704,"o":9.99,"t":"2025-02-03T05:00:00Z","v":506160,"vw":10.060351},{"c":10.09,"h":10.12,"l":10.05,"n":4196,"o":10.07,"t":"2025-02-04T05:00:00Z","v":458111,"vw":10.090614},{"c":10.1,"h":10.1338,"l":10.0101,"n":4934,"o":10.09,"t":"2025-02-05T05:00:00Z","v":539317,"vw":10.085465},{"c":10.11,"h":10.15,"l":10.06,"n":3674,"o":10.15,"t":"2025-02-06T05:00:00Z","v":393926,"vw":10.095147},{"c":10.1,"h":10.15,"l":10.085,"n":3236,"o":10.11,"t":"2025-02-07T05:00:00Z","v":359646,"vw":10.113156},{"c":10.11,"h":10.15,"l":10.05,"n":3534,"o":10.09,"t":"2025-02-10T05:00:00Z","v":405790,"vw":10.116179},{"c":10.12,"h":10.14,"l":10.07,"n":2925,"o":10.1,"t":"2025-02-11T05:00:00Z","v":468322,"vw":10.106221},{"c":10.22,"h":10.23,"l":10.09,"n":3490,"o":10.1,"t":"2025-02-12T05:00:00Z","v":407640,"vw":10.178785},{"c":10.3,"h":10.3,"l":10.196,"n":2934,"o":10.21,"t":"2025-02-13T05:00:00Z","v":315937,"vw":10.251535},{"c":10.23,"h":10.33,"l":10.21,"n":3682,"o":10.27,"t":"2025-02-14T05:00:00Z","v":567444,"vw":10.25673},{"c":10.35,"h":10.4,"l":10.2502,"n":4886,"o":10.28,"t":"2025-02-18T05:00:00Z","v":756462,"vw":10.346738},{"c":10.46,"h":10.465,"l":10.29,"n":4622,"o":10.3,"t":"2025-02-19T05:00:00Z","v":549067,"vw":10.388478},{"c":10.5,"h":10.52,"l":10.36,"n":4287,"o":10.43,"t":"2025-02-20T05:00:00Z","v":553984,"vw":10.459241},{"c":10.78,"h":10.82,"l":10.54,"n":6269,"o":10.575,"t":"2025-02-21T05:00:00Z","v":882516,"vw":10.69613},{"c":10.43,"h":10.85,"l":10.405,"n":8151,"o":10.85,"t":"2025-02-24T05:00:00Z","v":1100075,"vw":10.537101},{"c":10.21,"h":10.4645,"l":10.18,"n":4917,"o":10.46,"t":"2025-02-25T05:00:00Z","v":672210,"vw":10.256482},{"c":10.18,"h":10.305,"l":10.17,"n":6103,"o":10.22,"t":"2025-02-26T05:00:00Z","v":960029,"vw":10.217224},{"c":10.23,"h":10.26,"l":10.13,"n":4639,"o":10.18,"t":"2025-02-27T05:00:00Z","v":650546,"vw":10.203048},{"c":10.42,"h":10.44,"l":10.2,"n":3251,"o":10.2,"t":"2025-02-28T05:00:00Z","v":391557,"vw":10.345883},{"c":10.42,"h":10.58,"l":10.37,"n":5609,"o":10.47,"t":"2025-03-03T05:00:00Z","v":858134,"vw":10.473503},{"c":10.2,"h":10.45,"l":10.1536,"n":7657,"o":10.33,"t":"2025-03-04T05:00:00Z","v":1163372,"vw":10.24821},{"c":9.72,"h":9.92,"l":9.7,"n":5699,"o":9.86,"t":"2025-03-05T05:00:00Z","v":668723,"vw":9.772843},{"c":9.63,"h":9.714,"l":9.58,"n":4400,"o":9.69,"t":"2025-03-06T05:00:00Z","v":595869,"vw":9.644111},{"c":9.76,"h":9.845,"l":9.63,"n":3258,"o":9.63,"t":"2025-03-07T05:00:00Z","v":370457,"vw":9.732855},{"c":9.65,"h":9.78,"l":9.6,"n":4960,"o":9.73,"t":"2025-03-10T04:00:00Z","v":704935,"vw":9.6861},{"c":9.49,"h":9.76,"l":9.42,"n":6172,"o":9.69,"t":"2025-03-11T04:00:00Z","v":955845,"vw":9.535017},{"c":9.44,"h":9.8,"l":9.41,"n":6083,"o":9.74,"t":"2025-03-12T04:00:00Z","v":786184,"vw":9.551174},{"c":9.36,"h":9.55,"l":9.36,"n":4709,"o":9.42,"t":"2025-03-13T04:00:00Z","v":622740,"vw":9.422768},{"c":9.37,"h":9.51,"l":8.95,"n":8359,"o":9.45,"t":"2025-03-14T04:00:00Z","v":1883036,"vw":9.308162},{"c":9.4,"h":9.5,"l":9.39,"n":4395,"o":9.39,"t":"2025-03-17T04:00:00Z","v":484996,"vw":9.422446},{"c":9.39,"h":9.41,"l":9.35,"n":3943,"o":9.35,"t":"2025-03-18T04:00:00Z","v":382725,"vw":9.383003},{"c":9.51,"h":9.56,"l":9.39,"n":3758,"o":9.39,"t":"2025-03-19T04:00:00Z","v":511475,"vw":9.505374},{"c":9.63,"h":9.64,"l":9.51,"n":3762,"o":9.51,"t":"2025-03-20T04:00:00Z","v":388179,"vw":9.610913},{"c":9.59,"h":9.65,"l":9.56,"n":3133,"o":9.57,"t":"2025-03-21T04:00:00Z","v":459800,"vw":9.593992},{"c":9.58,"h":9.6345,"l":9.54,"n":3573,"o":9.61,"t":"2025-03-24T04:00:00Z","v":384311,"vw":9.580605},{"c":9.65,"h":9.67,"l":9.585,"n":3169,"o":9.62,"t":"2025-03-25T04:00:00Z","v":374754,"vw":9.641209},{"c":9.61,"h":9.6564,"l":9.57,"n":3085,"o":9.65,"t":"2025-03-26T04:00:00Z","v":319447,"vw":9.614493},{"c":9.66,"h":9.67,"l":9.59,"n":2974,"o":9.61,"t":"2025-03-27T04:00:00Z","v":346605,"vw":9.630569},{"c":9.61,"h":9.675,"l":9.555,"n":3755,"o":9.65,"t":"2025-03-28T04:00:00Z","v":463734,"vw":9.620639},{"c":9.54,"h":9.58,"l":9.4,"n":3781,"o":9.56,"t":"2025-03-31T04:00:00Z","v":504554,"vw":9.505401},{"c":9.51,"h":9.565,"l":9.465,"n":2758,"o":9.52,"t":"2025-04-01T04:00:00Z","v":379813,"vw":9.503727},{"c":9.47,"h":9.51,"l":9.41,"n":3376,"o":9.45,"t":"2025-04-02T04:00:00Z","v":335205,"vw":9.463928},{"c":9.29,"h":9.37,"l":9.25,"n":4480,"o":9.29,"t":"2025-04-03T04:00:00Z","v":689736,"vw":9.304884},{"c":8.66,"h":9.1907,"l":8.605,"n":8416,"o":9.19,"t":"2025-04-04T04:00:00Z","v":1355005,"vw":8.774371},{"c":8.15,"h":8.62,"l":8.031,"n":9223,"o":8.3,"t":"2025-04-07T04:00:00Z","v":1345978,"vw":8.251579},{"c":7.89,"h":8.59,"l":7.81,"n":7561,"o":8.53,"t":"2025-04-08T04:00:00Z","v":1061051,"vw":8.07638},{"c":8.47,"h":8.6,"l":7.66,"n":9799,"o":7.77,"t":"2025-04-09T04:00:00Z","v":1069600,"vw":8.183045},{"c":8.27,"h":8.46,"l":8.16,"n":8667,"o":8.42,"t":"2025-04-10T04:00:00Z","v":802104,"vw":8.316016},{"c":8.37,"h":8.4,"l":8.06,"n":7378,"o":8.28,"t":"2025-04-11T04:00:00Z","v":672245,"vw":8.23606},{"c":8.42,"h":8.571,"l":8.34,"n":6044,"o":8.47,"t":"2025-04-14T04:00:00Z","v":675907,"vw":8.416669},{"c":8.6,"h":8.63,"l":8.4,"n":4279,"o":8.42,"t":"2025-04-15T04:00:00Z","v":497364,"vw":8.573162},{"c":8.55,"h":8.62,"l":8.515,"n":3986,"o":8.59,"t":"2025-04-16T04:00:00Z","v":528112,"vw":8.562982},{"c":8.7,"h":8.71,"l":8.5716,"n":3905,"o":8.61,"t":"2025-04-17T04:00:00Z","v":440171,"vw":8.681175},{"c":8.5,"h":8.63,"l":8.42,"n":3900,"o":8.63,"t":"2025-04-21T04:00:00Z","v":374281,"vw":8.484621},{"c":8.67,"h":8.67,"l":8.56,"n":3173,"o":8.6,"t":"2025-04-22T04:00:00Z","v":248243,"vw":8.624998},{"c":8.74,"h":8.8759,"l":8.685,"n":3149,"o":8.77,"t":"2025-04-23T04:00:00Z","v":334049,"vw":8.752234},{"c":8.83,"h":8.845,"l":8.71,"n":2588,"o":8.71,"t":"2025-04-24T04:00:00Z","v":282373,"vw":8.804451},{"c":8.86,"h":8.8851,"l":8.8,"n":3521,"o":8.85,"t":"2025-04-25T04:00:00Z","v":303395,"vw":8.842124},{"c":8.88,"h":8.94,"l":8.822,"n":3365,"o":8.83,"t":"2025-04-28T04:00:00Z","v":295573,"vw":8.87441},{"c":8.8,"h":8.88,"l":8.72,"n":3895,"o":8.86,"t":"2025-04-29T04:00:00Z","v":342269,"vw":8.783486},{"c":8.71,"h":8.7478,"l":8.61,"n":3475,"o":8.74,"t":"2025-04-30T04:00:00Z","v":322945,"vw":8.692708},{"c":8.61,"h":8.74,"l":8.6,"n":2976,"o":8.72,"t":"2025-05-01T04:00:00Z","v":364593,"vw":8.660083},{"c":8.75,"h":8.775,"l":8.6524,"n":2718,"o":8.7,"t":"2025-05-02T04:00:00Z","v":344701,"vw":8.733611},{"c":8.6,"h":8.7,"l":8.565,"n":3132,"o":8.7,"t":"2025-05-05T04:00:00Z","v":442451,"vw":8.613774},{"c":8.63,"h":8.645,"l":8.535,"n":3234,"o":8.58,"t":"2025-05-06T04:00:00Z","v":428442,"vw":8.601292},{"c":8.61,"h":8.6999,"l":8.55,"n":2520,"o":8.59,"t":"2025-05-07T04:00:00Z","v":384454,"vw":8.623633},{"c":8.7,"h":8.72,"l":8.585,"n":3406,"o":8.63,"t":"2025-05-08T04:00:00Z","v":379619,"vw":8.668595},{"c":8.56,"h":8.73,"l":8.27,"n":6487,"o":8.4,"t":"2025-05-09T04:00:00Z","v":730704,"vw":8.549129},{"c":8.67,"h":8.81,"l":8.64,"n":5836,"o":8.76,"t":"2025-05-12T04:00:00Z","v":710922,"vw":8.71458},{"c":8.88,"h":8.92,"l":8.64,"n":4046,"o":8.67,"t":"2025-05-13T04:00:00Z","v":506768,"vw":8.830644},{"c":8.87,"h":8.9,"l":8.775,"n":2926,"o":8.89,"t":"2025-05-14T04:00:00Z","v":406248,"vw":8.842132},{"c":8.91,"h":8.96,"l":8.84,"n":2988,"o":8.9,"t":"2025-05-15T04:00:00Z","v":331962,"vw":8.921443},{"c":9.1,"h":9.11,"l":8.885,"n":3286,"o":8.92,"t":"2025-05-16T04:00:00Z","v":307748,"vw":9.028184},{"c":9.14,"h":9.17,"l":9.02,"n":3350,"o":9.02,"t":"2025-05-19T04:00:00Z","v":410064,"vw":9.122507},{"c":9.27,"h":9.29,"l":9.12,"n":4386,"o":9.16,"t":"2025-05-20T04:00:00Z","v":422681,"vw":9.228871},{"c":9.02,"h":9.21,"l":8.995,"n":4763,"o":9.19,"t":"2025-05-21T04:00:00Z","v":466076,"vw":9.065497},{"c":9.01,"h":9.079,"l":8.97,"n":3424,"o":9.05,"t":"2025-05-22T04:00:00Z","v":319735,"vw":9.015373},{"c":9.05,"h":9.095,"l":8.95,"n":2991,"o":8.95,"t":"2025-05-23T04:00:00Z","v":283805,"vw":9.042819},{"c":9.24,"h":9.26,"l":9.08,"n":3023,"o":9.12,"t":"2025-05-27T04:00:00Z","v":400808,"vw":9.187178},{"c":9.33,"h":9.49,"l":9.325,"n":4840,"o":9.43,"t":"2025-05-28T04:00:00Z","v":452023,"vw":9.386433},{"c":9.3,"h":9.4,"l":9.2172,"n":3950,"o":9.33,"t":"2025-05-29T04:00:00Z","v":438480,"vw":9.28403},{"c":9.31,"h":9.33,"l":9.23,"n":3614,"o":9.28,"t":"2025-05-30T04:00:00Z","v":483537,"vw":9.289722},{"c":9.23,"h":9.322,"l":9.21,"n":4438,"o":9.31,"t":"2025-06-02T04:00:00Z","v":652818,"vw":9.265087},{"c":9.28,"h":9.32,"l":9.21,"n":5769,"o":9.26,"t":"2025-06-03T04:00:00Z","v":883330,"vw":9.289457},{"c":8.86,"h":8.96,"l":8.85,"n":5997,"o":8.96,"t":"2025-06-04T04:00:00Z","v":806301,"vw":8.895556},{"c":8.83,"h":8.87,"l":8.78,"n":4779,"o":8.82,"t":"2025-06-05T04:00:00Z","v":679140,"vw":8.829964},{"c":8.89,"h":8.92,"l":8.84,"n":3739,"o":8.84,"t":"2025-06-06T04:00:00Z","v":383220,"vw":8.879954},{"c":9.1,"h":9.235,"l":8.96,"n":5249,"o":8.96,"t":"2025-06-09T04:00:00Z","v":654248,"vw":9.11554},{"c":9.13,"h":9.19,"l":9.085,"n":4410,"o":9.09,"t":"2025-06-10T04:00:00Z","v":539328,"vw":9.135911},{"c":9.09,"h":9.2,"l":9.05,"n":5039,"o":9.16,"t":"2025-06-11T04:00:00Z","v":671358,"vw":9.147454},{"c":9.11,"h":9.12,"l":9.05,"n":3386,"o":9.1,"t":"2025-06-12T04:00:00Z","v":457660,"vw":9.089352},{"c":9.06,"h":9.07,"l":8.985,"n":3215,"o":9.05,"t":"2025-06-13T04:00:00Z","v":445153,"vw":9.033346},{"c":9.01,"h":9.15,"l":9,"n":3460,"o":9.06,"t":"2025-06-16T04:00:00Z","v":419196,"vw":9.035643},{"c":9.04,"h":9.09,"l":8.94,"n":2653,"o":9.01,"t":"2025-06-17T04:00:00Z","v":246763,"vw":9.041663},{"c":9.07,"h":9.1,"l":8.97,"n":3026,"o":9.02,"t":"2025-06-18T04:00:00Z","v":351951,"vw":9.064372},{"c":9.06,"h":9.12,"l":9.02,"n":2484,"o":9.07,"t":"2025-06-20T04:00:00Z","v":354528,"vw":9.052493},{"c":8.95,"h":9.03,"l":8.8835,"n":3657,"o":9.03,"t":"2025-06-23T04:00:00Z","v":441578,"vw":8.967596},{"c":9.04,"h":9.085,"l":9,"n":4016,"o":9.01,"t":"2025-06-24T04:00:00Z","v":393058,"vw":9.050951},{"c":9,"h":9.075,"l":8.9803,"n":3658,"o":9.06,"t":"2025-06-25T04:00:00Z","v":376673,"vw":9.015046},{"c":9.17,"h":9.18,"l":9.02,"n":3328,"o":9.02,"t":"2025-06-26T04:00:00Z","v":506121,"vw":9.136088},{"c":9.1,"h":9.17,"l":9.041,"n":2715,"o":9.17,"t":"2025-06-27T04:00:00Z","v":300846,"vw":9.098178},{"c":9.14,"h":9.19,"l":9.06,"n":2954,"o":9.11,"t":"2025-06-30T04:00:00Z","v":383624,"vw":9.146507},{"c":9.17,"h":9.2,"l":9.12,"n":2509,"o":9.12,"t":"2025-07-01T04:00:00Z","v":277614,"vw":9.166348},{"c":9.23,"h":9.24,"l":9.14,"n":2096,"o":9.16,"t":"2025-07-02T04:00:00Z","v":237705,"vw":9.201794},{"c":9.28,"h":9.3,"l":9.2041,"n":1229,"o":9.24,"t":"2025-07-03T04:00:00Z","v":207826,"vw":9.268606},{"c":9.22,"h":9.295,"l":9.18,"n":3880,"o":9.25,"t":"2025-07-07T04:00:00Z","v":501836,"vw":9.230484},{"c":9.3,"h":9.37,"l":9.2,"n":4224,"o":9.2,"t":"2025-07-08T04:00:00Z","v":546482,"vw":9.30596},{"c":9.27,"h":9.31,"l":9.175,"n":4018,"o":9.3,"t":"2025-07-09T04:00:00Z","v":388538,"vw":9.243487},{"c":9.4,"h":9.445,"l":9.2575,"n":3970,"o":9.3,"t":"2025-07-10T04:00:00Z","v":490939,"vw":9.390674},{"c":9.52,"h":9.5251,"l":9.3827,"n":3083,"o":9.4,"t":"2025-07-11T04:00:00Z","v":344983,"vw":9.469093},{"c":9.52,"h":9.54,"l":9.44,"n":4213,"o":9.51,"t":"2025-07-14T04:00:00Z","v":375474,"vw":9.486076},{"c":9.5,"h":9.565,"l":9.45,"n":2484,"o":9.53,"t":"2025-07-15T04:00:00Z","v":258855,"vw":9.522586},{"c":9.62,"h":9.625,"l":9.465,"n":3138,"o":9.51,"t":"2025-07-16T04:00:00Z","v":288024,"vw":9.567979},{"c":9.7,"h":9.71,"l":9.6,"n":3089,"o":9.6,"t":"2025-07-17T04:00:00Z","v":236861,"vw":9.674746},{"c":9.58,"h":9.7467,"l":9.565,"n":2422,"o":9.71,"t":"2025-07-18T04:00:00Z","v":209734,"vw":9.641416},{"c":9.5,"h":9.61,"l":9.46,"n":3030,"o":9.6,"t":"2025-07-21T04:00:00Z","v":350887,"vw":9.517267},{"c":9.55,"h":9.55,"l":9.455,"n":3052,"o":9.49,"t":"2025-07-22T04:00:00Z","v":333805,"vw":9.498963},{"c":9.58,"h":9.615,"l":9.55,"n":1759,"o":9.55,"t":"2025-07-23T04:00:00Z","v":157585,"vw":9.582634},{"c":9.57,"h":9.67,"l":9.555,"n":2230,"o":9.6,"t":"2025-07-24T04:00:00Z","v":255172,"vw":9.597428},{"c":9.58,"h":9.6086,"l":9.54,"n":2022,"o":9.6,"t":"2025-07-25T04:00:00Z","v":214232,"vw":9.568749},{"c":9.42,"h":9.6235,"l":9.42,"n":3492,"o":9.61,"t":"2025-07-28T04:00:00Z","v":341766,"vw":9.481831},{"c":9.42,"h":9.43,"l":9.26,"n":3978,"o":9.43,"t":"2025-07-29T04:00:00Z","v":337149,"vw":9.374279},{"c":9.31,"h":9.47,"l":9.24,"n":2909,"o":9.46,"t":"2025-07-30T04:00:00Z","v":268423,"vw":9.342742},{"c":9.24,"h":9.34,"l":9.19,"n":2683,"o":9.3,"t":"2025-07-31T04:00:00Z","v":220540,"vw":9.252538},{"c":9.18,"h":9.185,"l":9.1,"n":4151,"o":9.18,"t":"2025-08-01T04:00:00Z","v":279446,"vw":9.150566},{"c":9.17,"h":9.25,"l":9.13,"n":3522,"o":9.2,"t":"2025-08-04T04:00:00Z","v":344027,"vw":9.201367},{"c":9.21,"h":9.235,"l":9.1001,"n":3663,"o":9.2,"t":"2025-08-05T04:00:00Z","v":400851,"vw":9.174107},{"c":9.3,"h":9.34,"l":9.2112,"n":3113,"o":9.24,"t":"2025-08-06T04:00:00Z","v":263016,"vw":9.302411},{"c":9.19,"h":9.3753,"l":9.19,"n":4194,"o":9.33,"t":"2025-08-07T04:00:00Z","v":549992,"vw":9.322541},{"c":9.6,"h":9.63,"l":9.335,"n":7239,"o":9.5,"t":"2025-08-08T04:00:00Z","v":711640,"vw":9.533594},{"c":9.61,"h":9.71,"l":9.515,"n":4307,"o":9.59,"t":"2025-08-11T04:00:00Z","v":570199,"vw":9.588258},{"c":9.67,"h":9.695,"l":9.59,"n":4158,"o":9.61,"t":"2025-08-12T04:00:00Z","v":389941,"vw":9.647814},{"c":9.71,"h":9.74,"l":9.64,"n":4070,"o":9.73,"t":"2025-08-13T04:00:00Z","v":335933,"vw":9.702358},{"c":9.66,"h":9.7325,"l":9.6399,"n":3178,"o":9.68,"t":"2025-08-14T04:00:00Z","v":315064,"vw":9.660046},{"c":9.53,"h":9.7355,"l":9.53,"n":3390,"o":9.68,"t":"2025-08-15T04:00:00Z","v":351788,"vw":9.577085},{"c":9.68,"h":9.68,"l":9.53,"n":4688,"o":9.58,"t":"2025-08-18T04:00:00Z","v":393378,"vw":9.629401},{"c":9.65,"h":9.72,"l":9.605,"n":2415,"o":9.7,"t":"2025-08-19T04:00:00Z","v":295710,"vw":9.65994},{"c":9.65,"h":9.72,"l":9.61,"n":2763,"o":9.69,"t":"2025-08-20T04:00:00Z","v":328510,"vw":9.654905},{"c":9.65,"h":9.66,"l":9.6,"n":2684,"o":9.62,"t":"2025-08-21T04:00:00Z","v":242320,"vw":9.638616},{"c":9.72,"h":9.78,"l":9.66,"n":3396,"o":9.68,"t":"2025-08-22T04:00:00Z","v":394445,"vw":9.727507},{"c":9.74,"h":9.75,"l":9.69,"n":3511,"o":9.74,"t":"2025-08-25T04:00:00Z","v":437711,"vw":9.725932},{"c":9.8,"h":9.8189,"l":9.7162,"n":3462,"o":9.73,"t":"2025-08-26T04:00:00Z","v":429685,"vw":9.777595},{"c":9.83,"h":9.89,"l":9.77,"n":4067,"o":9.8,"t":"2025-08-27T04:00:00Z","v":532724,"vw":9.835536},{"c":9.85,"h":9.86,"l":9.8,"n":3910,"o":9.85,"t":"2025-08-28T04:00:00Z","v":411921,"vw":9.832996},{"c":9.9,"h":9.92,"l":9.85,"n":4443,"o":9.88,"t":"2025-08-29T04:00:00Z","v":671990,"vw":9.893936},{"c":9.83,"h":9.912,"l":9.75,"n":8275,"o":9.91,"t":"2025-09-02T04:00:00Z","v":1201479,"vw":9.840936},{"c":9.39,"h":9.53,"l":9.37,"n":4866,"o":9.48,"t":"2025-09-03T04:00:00Z","v":552389,"vw":9.43884},{"c":9.41,"h":9.41,"l":9.21,"n":5580,"o":9.36,"t":"2025-09-04T04:00:00Z","v":872362,"vw":9.31665},{"c":9.39,"h":9.42,"l":9.32,"n":3504,"o":9.41,"t":"2025-09-05T04:00:00Z","v":360716,"vw":9.374677},{"c":9.44,"h":9.45,"l":9.3,"n":3618,"o":9.4,"t":"2025-09-08T04:00:00Z","v":478960,"vw":9.380214},{"c":9.42,"h":9.5,"l":9.395,"n":4489,"o":9.42,"t":"2025-09-09T04:00:00Z","v":537454,"vw":9.438478},{"c":9.45,"h":9.53,"l":9.415,"n":4814,"o":9.47,"t":"2025-09-10T04:00:00Z","v":671189,"vw":9.468618},{"c":9.46,"h":9.486,"l":9.39,"n":4149,"o":9.42,"t":"2025-09-11T04:00:00Z","v":551013,"vw":9.43925},{"c":9.3,"h":9.45,"l":9.29,"n":3185,"o":9.42,"t":"2025-09-12T04:00:00Z","v":324076,"vw":9.346802},{"c":9.18,"h":9.35,"l":9.1599,"n":4887,"o":9.3,"t":"2025-09-15T04:00:00Z","v":739439,"vw":9.207089},{"c":9.14,"h":9.2001,"l":9.065,"n":4956,"o":9.18,"t":"2025-09-16T04:00:00Z","v":483087,"vw":9.121102},{"c":9.12,"h":9.2613,"l":9.11,"n":4917,"o":9.15,"t":"2025-09-17T04:00:00Z","v":443730,"vw":9.178565},{"c":9.24,"h":9.24,"l":9.11,"n":4030,"o":9.16,"t":"2025-09-18T04:00:00Z","v":394634,"vw":9.169481},{"c":9.21,"h":9.28,"l":9.16,"n":4273,"o":9.27,"t":"2025-09-19T04:00:00Z","v":620482,"vw":9.211949},{"c":9.08,"h":9.21,"l":9.07,"n":4444,"o":9.21,"t":"2025-09-22T04:00:00Z","v":450436,"vw":9.108764},{"c":9.05,"h":9.1999,"l":9.035,"n":4421,"o":9.08,"t":"2025-09-23T04:00:00Z","v":518696,"vw":9.087953},{"c":8.96,"h":9.04,"l":8.895,"n":4268,"o":9.04,"t":"2025-09-24T04:00:00Z","v":635611,"vw":8.952833},{"c":9.01,"h":9.095,"l":8.925,"n":4530,"o":8.95,"t":"2025-09-25T04:00:00Z","v":488662,"vw":9.038146},{"c":8.95,"h":9.05,"l":8.935,"n":3734,"o":9.03,"t":"2025-09-26T04:00:00Z","v":405676,"vw":8.97776},{"c":8.82,"h":8.99,"l":8.795,"n":5302,"o":8.97,"t":"2025-09-29T04:00:00Z","v":778303,"vw":8.829627},{"c":8.76,"h":8.89,"l":8.705,"n":3743,"o":8.84,"t":"2025-09-30T04:00:00Z","v":517121,"vw":8.791753},{"c":8.64,"h":8.76,"l":8.57,"n":5224,"o":8.73,"t":"2025-10-01T04:00:00Z","v":669720,"vw":8.633705},{"c":8.7,"h":8.758,"l":8.6026,"n":3723,"o":8.63,"t":"2025-10-02T04:00:00Z","v":358345,"vw":8.709006},{"c":8.61,"h":8.75,"l":8.58,"n":3574,"o":8.75,"t":"2025-10-03T04:00:00Z","v":436857,"vw":8.641883},{"c":8.57,"h":8.6797,"l":8.53,"n":6214,"o":8.63,"t":"2025-10-06T04:00:00Z","v":658322,"vw":8.604796},{"c":8.49,"h":8.6,"l":8.4503,"n":4894,"o":8.57,"t":"2025-10-07T04:00:00Z","v":684963,"vw":8.497414},{"c":8.53,"h":8.6599,"l":8.48,"n":7287,"o":8.54,"t":"2025-10-08T04:00:00Z","v":824199,"vw":8.535487},{"c":8.45,"h":8.64,"l":8.415,"n":5940,"o":8.6,"t":"2025-10-09T04:00:00Z","v":750918,"vw":8.480287},{"c":8.41,"h":8.5485,"l":8.39,"n":5303,"o":8.44,"t":"2025-10-10T04:00:00Z","v":662025,"vw":8.429504},{"c":8.65,"h":8.68,"l":8.4,"n":5259,"o":8.46,"t":"2025-10-13T04:00:00Z","v":592248,"vw":8.589879},{"c":8.78,"h":8.81,"l":8.56,"n":4386,"o":8.65,"t":"2025-10-14T04:00:00Z","v":610050,"vw":8.728508},{"c":8.76,"h":8.97,"l":8.7001,"n":4801,"o":8.81,"t":"2025-10-15T04:00:00Z","v":539103,"vw":8.791939},{"c":8.58,"h":8.81,"l":8.575,"n":4724,"o":8.77,"t":"2025-10-16T04:00:00Z","v":472489,"vw":8.652829},{"c":8.59,"h":8.66,"l":8.52,"n":4679,"o":8.54,"t":"2025-10-17T04:00:00Z","v":524777,"vw":8.600308},{"c":8.62,"h":8.64,"l":8.54,"n":4475,"o":8.58,"t":"2025-10-20T04:00:00Z","v":375037,"vw":8.58598},{"c":8.72,"h":8.79,"l":8.62,"n":3903,"o":8.62,"t":"2025-10-21T04:00:00Z","v":437062,"vw":8.728046},{"c":8.76,"h":8.7755,"l":8.66,"n":3775,"o":8.72,"t":"2025-10-22T04:00:00Z","v":357419,"vw":8.729245},{"c":8.85,"h":8.88,"l":8.7342,"n":4440,"o":8.77,"t":"2025-10-23T04:00:00Z","v":438284,"vw":8.848808},{"c":8.93,"h":8.955,"l":8.87,"n":3930,"o":8.88,"t":"2025-10-24T04:00:00Z","v":342988,"vw":8.916828},{"c":9.04,"h":9.06,"l":8.94,"n":4320,"o":8.94,"t":"2025-10-27T04:00:00Z","v":455731,"vw":9.009065},{"c":9.15,"h":9.21,"l":9.05,"n":5177,"o":9.05,"t":"2025-10-28T04:00:00Z","v":503568,"vw":9.151872},{"c":9.04,"h":9.21,"l":9.01,"n":4413,"o":9.15,"t":"2025-10-29T04:00:00Z","v":433169,"vw":9.131246},{"c":8.93,"h":9.01,"l":8.835,"n":5953,"o":8.99,"t":"2025-10-30T04:00:00Z","v":563928,"vw":8.898242},{"c":9,"h":9.07,"l":8.8601,"n":3824,"o":8.91,"t":"2025-10-31T04:00:00Z","v":344997,"vw":9.00977},{"c":9,"h":9.05,"l":8.88,"n":3928,"o":9,"t":"2025-11-03T05:00:00Z","v":351535,"vw":8.970152},{"c":9.03,"h":9.065,"l":8.9184,"n":3749,"o":8.96,"t":"2025-11-04T05:00:00Z","v":340390,"vw":8.999747},{"c":9.06,"h":9.065,"l":8.94,"n":6572,"o":9.03,"t":"2025-11-05T05:00:00Z","v":555024,"vw":9.021834},{"c":9,"h":9.13,"l":8.97,"n":5653,"o":9.12,"t":"2025-11-06T05:00:00Z","v":476098,"vw":9.051057},{"c":8.96,"h":9.12,"l":8.85,"n":8311,"o":9.06,"t":"2025-11-07T05:00:00Z","v":819557,"vw":8.965511},{"c":8.86,"h":9,"l":8.79,"n":9308,"o":8.93,"t":"2025-11-10T05:00:00Z","v":934521,"vw":8.845711},{"c":8.92,"h":8.96,"l":8.84,"n":4568,"o":8.88,"t":"2025-11-11T05:00:00Z","v":402747,"vw":8.900864},{"c":8.95,"h":9.01,"l":8.91,"n":4030,"o":8.94,"t":"2025-11-12T05:00:00Z","v":383803,"vw":8.955247},{"c":8.94,"h":8.9899,"l":8.8835,"n":4821,"o":8.95,"t":"2025-11-13T05:00:00Z","v":491403,"vw":8.917019},{"c":8.94,"h":8.955,"l":8.84,"n":4203,"o":8.95,"t":"2025-11-14T05:00:00Z","v":377673,"vw":8.906091},{"c":8.73,"h":8.92,"l":8.73,"n":5473,"o":8.92,"t":"2025-11-17T05:00:00Z","v":605965,"vw":8.820614},{"c":8.7,"h":8.745,"l":8.612,"n":4998,"o":8.71,"t":"2025-11-18T05:00:00Z","v":617652,"vw":8.683513},{"c":8.74,"h":8.81,"l":8.68,"n":5527,"o":8.7,"t":"2025-11-19T05:00:00Z","v":620286,"vw":8.736283},{"c":8.72,"h":8.847,"l":8.7,"n":3973,"o":8.8,"t":"2025-11-20T05:00:00Z","v":373871,"vw":8.759067},{"c":8.87,"h":8.9199,"l":8.73,"n":6738,"o":8.73,"t":"2025-11-21T05:00:00Z","v":834462,"vw":8.853126},{"c":8.87,"h":8.935,"l":8.8,"n":6632,"o":8.9,"t":"2025-11-24T05:00:00Z","v":945573,"vw":8.844732},{"c":8.97,"h":8.98,"l":8.81,"n":6922,"o":8.935,"t":"2025-11-25T05:00:00Z","v":852546,"vw":8.899461},{"c":9.06,"h":9.115,"l":8.98,"n":4042,"o":9,"t":"2025-11-26T05:00:00Z","v":422661,"vw":9.075312},{"c":9.15,"h":9.165,"l":9.1,"n":3309,"o":9.12,"t":"2025-11-28T05:00:00Z","v":388341,"vw":9.126296},{"c":9.02,"h":9.12,"l":9.01,"n":5604,"o":9.1,"t":"2025-12-01T05:00:00Z","v":792223,"vw":9.069748},{"c":8.97,"h":9.09,"l":8.9122,"n":5461,"o":9.08,"t":"2025-12-02T05:00:00Z","v":843572,"vw":8.990393},{"c":8.73,"h":8.74,"l":8.63,"n":6850,"o":8.69,"t":"2025-12-03T05:00:00Z","v":1056222,"vw":8.70278},{"c":8.78,"h":8.8,"l":8.62,"n":7471,"o":8.68,"t":"2025-12-04T05:00:00Z","v":1098988,"vw":8.741679},{"c":8.87,"h":8.92,"l":8.74,"n":7133,"o":8.74,"t":"2025-12-05T05:00:00Z","v":780394,"vw":8.870457},{"c":8.92,"h":8.95,"l":8.82,"n":6181,"o":8.87,"t":"2025-12-08T05:00:00Z","v":629008,"vw":8.912368},{"c":8.99,"h":9.0364,"l":8.89,"n":5844,"o":8.89,"t":"2025-12-09T05:00:00Z","v":753758,"vw":8.98401},{"c":8.98,"h":9.065,"l":8.94,"n":6081,"o":8.99,"t":"2025-12-10T05:00:00Z","v":757731,"vw":9.012234},{"c":9,"h":9.09,"l":8.99,"n":10602,"o":9,"t":"2025-12-11T05:00:00Z","v":1334125,"vw":9.032929},{"c":9.03,"h":9.08,"l":9,"n":4581,"o":9,"t":"2025-12-12T05:00:00Z","v":494791,"vw":9.044686},{"c":8.95,"h":9.05,"l":8.8609,"n":9044,"o":9.05,"t":"2025-12-15T05:00:00Z","v":1022224,"vw":8.919517},{"c":8.96,"h":9,"l":8.89,"n":5929,"o":8.95,"t":"2025-12-16T05:00:00Z","v":705381,"vw":8.950439},{"c":8.95,"h":9.04,"l":8.94,"n":4912,"o":8.96,"t":"2025-12-17T05:00:00Z","v":686650,"vw":8.985834},{"c":8.98,"h":9.015,"l":8.875,"n":6563,"o":8.96,"t":"2025-12-18T05:00:00Z","v":967289,"vw":8.950971},{"c":8.86,"h":8.98,"l":8.84,"n":7329,"o":8.96,"t":"2025-12-19T05:00:00Z","v":2436967,"vw":8.868116},{"c":8.83,"h":8.9,"l":8.8,"n":4593,"o":8.86,"t":"2025-12-22T05:00:00Z","v":697791,"vw":8.846419},{"c":8.8,"h":8.88,"l":8.785,"n":5291,"o":8.8,"t":"2025-12-23T05:00:00Z","v":695357,"vw":8.837737},{"c":8.85,"h":8.87,"l":8.722,"n":3070,"o":8.75,"t":"2025-12-24T05:00:00Z","v":480439,"vw":8.823036},{"c":8.97,"h":8.97,"l":8.88,"n":3892,"o":8.88,"t":"2025-12-26T05:00:00Z","v":500345,"vw":8.926775},{"c":9.01,"h":9.055,"l":8.99,"n":4660,"o":8.99,"t":"2025-12-29T05:00:00Z","v":700007,"vw":9.019052},{"c":9.05,"h":9.085,"l":8.96,"n":5601,"o":8.98,"t":"2025-12-30T05:00:00Z","v":677033,"vw":9.047162},{"c":9.18,"h":9.24,"l":9.05,"n":6524,"o":9.05,"t":"2025-12-31T05:00:00Z","v":1019522,"vw":9.179882},{"c":9.24,"h":9.3199,"l":9.155,"n":6184,"o":9.2,"t":"2026-01-02T05:00:00Z","v":889885,"vw":9.238165},{"c":9.25,"h":9.395,"l":9.24,"n":5292,"o":9.27,"t":"2026-01-05T05:00:00Z","v":665042,"vw":9.296496},{"c":9.13,"h":9.26,"l":9.055,"n":5688,"o":9.22,"t":"2026-01-06T05:00:00Z","v":678500,"vw":9.12306},{"c":8.92,"h":9.13,"l":8.88,"n":4544,"o":9.13,"t":"2026-01-07T05:00:00Z","v":569317,"vw":8.950711},{"c":9.2,"h":9.255,"l":8.91,"n":6062,"o":8.94,"t":"2026-01-08T05:00:00Z","v":696771,"vw":9.180505},{"c":9.16,"h":9.28,"l":9.16,"n":4177,"o":9.25,"t":"2026-01-09T05:00:00Z","v":329416,"vw":9.20326},{"c":9.17,"h":9.22,"l":9.15,"n":3864,"o":9.15,"t":"2026-01-12T05:00:00Z","v":319849,"vw":9.187653},{"c":9.06,"h":9.24,"l":9.035,"n":4028,"o":9.17,"t":"2026-01-13T05:00:00Z","v":419583,"vw":9.070972},{"c":9.23,"h":9.25,"l":9.025,"n":2761,"o":9.05,"t":"2026-01-14T05:00:00Z","v":300760,"vw":9.167728},{"c":9.28,"h":9.32,"l":9.17,"n":3961,"o":9.22,"t":"2026-01-15T05:00:00Z","v":424079,"vw":9.27535},{"c":9.22,"h":9.29,"l":9.185,"n":3586,"o":9.25,"t":"2026-01-16T05:00:00Z","v":445119,"vw":9.230945},{"c":9.13,"h":9.17,"l":9,"n":6037,"o":9.06,"t":"2026-01-20T05:00:00Z","v":721948,"vw":9.107894},{"c":9.24,"h":9.25,"l":9.13,"n":5080,"o":9.13,"t":"2026-01-21T05:00:00Z","v":655043,"vw":9.218037},{"c":9.23,"h":9.31,"l":9.225,"n":4730,"o":9.31,"t":"2026-01-22T05:00:00Z","v":567026,"vw":9.269098},{"c":9.15,"h":9.24,"l":9.15,"n":2395,"o":9.22,"t":"2026-01-23T05:00:00Z","v":233444,"vw":9.187024},{"c":9.11,"h":9.17,"l":9.005,"n":3506,"o":9.17,"t":"2026-01-26T05:00:00Z","v":459777,"vw":9.074214},{"c":9.11,"h":9.21,"l":9.08,"n":3320,"o":9.08,"t":"2026-01-27T05:00:00Z","v":281155,"vw":9.140319},{"c":9.05,"h":9.19,"l":9.04,"n":3168,"o":9.11,"t":"2026-01-28T05:00:00Z","v":297525,"vw":9.115616},{"c":9.12,"h":9.14,"l":9.015,"n":4098,"o":9.08,"t":"2026-01-29T05:00:00Z","v":422260,"vw":9.075525},{"c":9.09,"h":9.15,"l":9.01,"n":3794,"o":9.13,"t":"2026-01-30T05:00:00Z","v":413234,"vw":9.080795},{"c":8.99,"h":9.075,"l":8.9,"n":6900,"o":9.06,"t":"2026-02-02T05:00:00Z","v":828047,"vw":8.977724},{"c":8.86,"h":9,"l":8.805,"n":5696,"o":9,"t":"2026-02-03T05:00:00Z","v":695624,"vw":8.874425},{"c":8.99,"h":9.005,"l":8.8,"n":8591,"o":8.83,"t":"2026-02-04T05:00:00Z","v":1542723,"vw":8.888591},{"c":8.87,"h":8.96,"l":8.79,"n":8943,"o":8.92,"t":"2026-02-05T05:00:00Z","v":929001,"vw":8.864699},{"c":8.92,"h":9.03,"l":8.875,"n":7106,"o":8.88,"t":"2026-02-06T05:00:00Z","v":1408083,"vw":8.987117},{"c":9.07,"h":9.11,"l":8.845,"n":8539,"o":8.95,"t":"2026-02-09T05:00:00Z","v":798112,"vw":9.011661},{"c":9.15,"h":9.2,"l":9.02,"n":4336,"o":9.07,"t":"2026-02-10T05:00:00Z","v":494787,"vw":9.156329},{"c":9.16,"h":9.18,"l":9.065,"n":4411,"o":9.12,"t":"2026-02-11T05:00:00Z","v":434456,"vw":9.130121},{"c":9.13,"h":9.275,"l":9.02,"n":6490,"o":9.21,"t":"2026-02-12T05:00:00Z","v":716811,"vw":9.144174},{"c":9.09,"h":9.16,"l":9,"n":10111,"o":9.1,"t":"2026-02-13T05:00:00Z","v":1037679,"vw":9.105993},{"c":9.11,"h":9.27,"l":9.06,"n":7775,"o":9.14,"t":"2026-02-17T05:00:00Z","v":1181744,"vw":9.177654},{"c":9.16,"h":9.25,"l":9.07,"n":5887,"o":9.12,"t":"2026-02-18T05:00:00Z","v":623285,"vw":9.173081},{"c":9.08,"h":9.145,"l":8.961,"n":8517,"o":9.11,"t":"2026-02-19T05:00:00Z","v":1171005,"vw":9.061548},{"c":9.18,"h":9.35,"l":9.11,"n":7712,"o":9.24,"t":"2026-02-20T05:00:00Z","v":831756,"vw":9.203565},{"c":8.94,"h":9.26,"l":8.905,"n":8040,"o":9.18,"t":"2026-02-23T05:00:00Z","v":1261802,"vw":9.004187},{"c":8.74,"h":9.01,"l":8.715,"n":12423,"o":8.92,"t":"2026-02-24T05:00:00Z","v":1497371,"vw":8.787263},{"c":8.87,"h":8.8799,"l":8.715,"n":6741,"o":8.81,"t":"2026-02-25T05:00:00Z","v":1013762,"vw":8.793823},{"c":8.78,"h":9,"l":8.74,"n":5882,"o":8.98,"t":"2026-02-26T05:00:00Z","v":661611,"vw":8.82694},{"c":8.44,"h":8.78,"l":8.43,"n":8221,"o":8.74,"t":"2026-02-27T05:00:00Z","v":945383,"vw":8.553924},{"c":8.58,"h":8.69,"l":8.26,"n":8322,"o":8.33,"t":"2026-03-02T05:00:00Z","v":1227962,"vw":8.591394},{"c":8.57,"h":8.63,"l":8.45,"n":9304,"o":8.47,"t":"2026-03-03T05:00:00Z","v":1385064,"vw":8.565885},{"c":8.34,"h":8.4,"l":8.22,"n":8160,"o":8.27,"t":"2026-03-04T05:00:00Z","v":949395,"vw":8.340175},{"c":8.29,"h":8.45,"l":8.22,"n":9356,"o":8.25,"t":"2026-03-05T05:00:00Z","v":1107595,"vw":8.318472},{"c":8.23,"h":8.28,"l":8.1201,"n":9404,"o":8.24,"t":"2026-03-06T05:00:00Z","v":1016988,"vw":8.22534},{"c":8.15,"h":8.178,"l":7.9601,"n":8191,"o":8.12,"t":"2026-03-09T04:00:00Z","v":1063788,"vw":8.085165},{"c":8.17,"h":8.3,"l":8.1278,"n":6651,"o":8.15,"t":"2026-03-10T04:00:00Z","v":621757,"vw":8.221701},{"c":8.14,"h":8.27,"l":8.075,"n":6004,"o":8.13,"t":"2026-03-11T04:00:00Z","v":814937,"vw":8.163468},{"c":8.12,"h":8.205,"l":8.03,"n":8769,"o":8.09,"t":"2026-03-12T04:00:00Z","v":939296,"vw":8.12858},{"c":8.09,"h":8.25,"l":8.05,"n":6962,"o":8.2,"t":"2026-03-13T04:00:00Z","v":734907,"vw":8.094791},{"c":8.09,"h":8.1592,"l":8.02,"n":6443,"o":8.09,"t":"2026-03-16T04:00:00Z","v":683567,"vw":8.103888},{"c":8.31,"h":8.36,"l":8.12,"n":5920,"o":8.12,"t":"2026-03-17T04:00:00Z","v":792016,"vw":8.309453},{"c":8.31,"h":8.46,"l":8.255,"n":5286,"o":8.35,"t":"2026-03-18T04:00:00Z","v":539490,"vw":8.394724},{"c":8.38,"h":8.41,"l":8.3,"n":5606,"o":8.31,"t":"2026-03-19T04:00:00Z","v":491290,"vw":8.355028},{"c":8.13,"h":8.45,"l":8.13,"n":7439,"o":8.45,"t":"2026-03-20T04:00:00Z","v":1393188,"vw":8.198674},{"c":8.31,"h":8.37,"l":8.07,"n":5738,"o":8.25,"t":"2026-03-23T04:00:00Z","v":639827,"vw":8.262826},{"c":8.18,"h":8.29,"l":8.16,"n":4458,"o":8.25,"t":"2026-03-24T04:00:00Z","v":450780,"vw":8.22011},{"c":8.26,"h":8.32,"l":8.16,"n":5249,"o":8.24,"t":"2026-03-25T04:00:00Z","v":530505,"vw":8.253971},{"c":8.14,"h":8.36,"l":8.135,"n":3696,"o":8.24,"t":"2026-03-26T04:00:00Z","v":418691,"vw":8.232145},{"c":7.99,"h":8.15,"l":7.99,"n":5929,"o":8.12,"t":"2026-03-27T04:00:00Z","v":572820,"vw":8.040566},{"c":8.1,"h":8.145,"l":7.98,"n":4498,"o":7.98,"t":"2026-03-30T04:00:00Z","v":488178,"vw":8.08453},{"c":8.23,"h":8.28,"l":8.11,"n":5809,"o":8.15,"t":"2026-03-31T04:00:00Z","v":561614,"vw":8.214373},{"c":8.16,"h":8.25,"l":8,"n":6969,"o":8.25,"t":"2026-04-01T04:00:00Z","v":759580,"vw":8.147947},{"c":8.37,"h":8.4,"l":8.07,"n":7324,"o":8.07,"t":"2026-04-02T04:00:00Z","v":649936,"vw":8.295575},{"c":8.42,"h":8.5,"l":8.35,"n":6634,"o":8.38,"t":"2026-04-06T04:00:00Z","v":513864,"vw":8.443371},{"c":8.34,"h":8.47,"l":8.33,"n":5086,"o":8.43,"t":"2026-04-07T04:00:00Z","v":540663,"vw":8.369077},{"c":8.4,"h":8.55,"l":8.325,"n":7398,"o":8.5,"t":"2026-04-08T04:00:00Z","v":633629,"vw":8.442273},{"c":8.34,"h":8.4,"l":8.31,"n":6636,"o":8.37,"t":"2026-04-09T04:00:00Z","v":565635,"vw":8.350017},{"c":8.34,"h":8.4,"l":8.295,"n":4832,"o":8.31,"t":"2026-04-10T04:00:00Z","v":603507,"vw":8.351978},{"c":8.5,"h":8.51,"l":8.32,"n":5331,"o":8.36,"t":"2026-04-13T04:00:00Z","v":723322,"vw":8.433593},{"c":8.7,"h":8.72,"l":8.54,"n":6774,"o":8.55,"t":"2026-04-14T04:00:00Z","v":711220,"vw":8.671622},{"c":8.82,"h":8.855,"l":8.68,"n":8203,"o":8.68,"t":"2026-04-15T04:00:00Z","v":875737,"vw":8.797133},{"c":8.76,"h":8.845,"l":8.7419,"n":5862,"o":8.84,"t":"2026-04-16T04:00:00Z","v":568560,"vw":8.782975},{"c":8.94,"h":9,"l":8.83,"n":6252,"o":8.83,"t":"2026-04-17T04:00:00Z","v":819807,"vw":8.94639},{"c":9.01,"h":9.03,"l":8.87,"n":5087,"o":8.89,"t":"2026-04-20T04:00:00Z","v":914043,"vw":9.003269},{"c":8.8,"h":9.06,"l":8.78,"n":6951,"o":9.01,"t":"2026-04-21T04:00:00Z","v":750569,"vw":8.857454},{"c":8.89,"h":8.949,"l":8.8232,"n":5386,"o":8.88,"t":"2026-04-22T04:00:00Z","v":390764,"vw":8.887737},{"c":8.73,"h":8.89,"l":8.7,"n":4341,"o":8.88,"t":"2026-04-23T04:00:00Z","v":447891,"vw":8.752401},{"c":8.8,"h":8.87,"l":8.73,"n":5055,"o":8.76,"t":"2026-04-24T04:00:00Z","v":592748,"vw":8.806855},{"c":8.82,"h":8.86,"l":8.765,"n":6056,"o":8.8,"t":"2026-04-27T04:00:00Z","v":454292,"vw":8.815194},{"c":8.97,"h":8.9958,"l":8.8009,"n":6635,"o":8.82,"t":"2026-04-28T04:00:00Z","v":633282,"vw":8.920486},{"c":8.91,"h":9.01,"l":8.88,"n":4312,"o":8.97,"t":"2026-04-29T04:00:00Z","v":335806,"vw":8.920528},{"c":9.14,"h":9.175,"l":8.91,"n":5393,"o":8.91,"t":"2026-04-30T04:00:00Z","v":691849,"vw":9.082409},{"c":9.23,"h":9.26,"l":9.14,"n":5072,"o":9.15,"t":"2026-05-01T04:00:00Z","v":462660,"vw":9.218693},{"c":9.24,"h":9.32,"l":9.195,"n":5674,"o":9.21,"t":"2026-05-04T04:00:00Z","v":555119,"vw":9.253172},{"c":9.22,"h":9.22,"l":9.08,"n":6386,"o":9.13,"t":"2026-05-05T04:00:00Z","v":689883,"vw":9.149242},{"c":9.2,"h":9.24,"l":9.065,"n":6877,"o":9.24,"t":"2026-05-06T04:00:00Z","v":714532,"vw":9.159112},{"c":8.9,"h":9.12,"l":8.85,"n":12758,"o":9.12,"t":"2026-05-07T04:00:00Z","v":1671139,"vw":8.923085},{"c":8.87,"h":9.08,"l":8.77,"n":10566,"o":9.06,"t":"2026-05-08T04:00:00Z","v":1433376,"vw":8.876352},{"c":8.61,"h":8.905,"l":8.61,"n":6325,"o":8.89,"t":"2026-05-11T04:00:00Z","v":644332,"vw":8.727213},{"c":8.68,"h":8.78,"l":8.6,"n":7485,"o":8.68,"t":"2026-05-12T04:00:00Z","v":782903,"vw":8.669566},{"c":8.61,"h":8.71,"l":8.6,"n":4390,"o":8.65,"t":"2026-05-13T04:00:00Z","v":511006,"vw":8.642788},{"c":8.61,"h":8.73,"l":8.605,"n":4418,"o":8.66,"t":"2026-05-14T04:00:00Z","v":483520,"vw":8.646292},{"c":8.6,"h":8.65,"l":8.52,"n":5303,"o":8.62,"t":"2026-05-15T04:00:00Z","v":539102,"vw":8.599755},{"c":8.48,"h":8.6,"l":8.48,"n":4188,"o":8.58,"t":"2026-05-18T04:00:00Z","v":482273,"vw":8.523823},{"c":8.41,"h":8.53,"l":8.385,"n":5812,"o":8.53,"t":"2026-05-19T04:00:00Z","v":783030,"vw":8.436534},{"c":8.59,"h":8.65,"l":8.39,"n":11080,"o":8.46,"t":"2026-05-20T04:00:00Z","v":1763165,"vw":8.587489},{"c":8.51,"h":8.61,"l":8.505,"n":5439,"o":8.57,"t":"2026-05-21T04:00:00Z","v":580145,"vw":8.545353},{"c":8.51,"h":8.6199,"l":8.45,"n":4974,"o":8.53,"t":"2026-05-22T04:00:00Z","v":597746,"vw":8.50007},{"c":8.6,"h":8.695,"l":8.55,"n":4711,"o":8.55,"t":"2026-05-26T04:00:00Z","v":581390,"vw":8.632796},{"c":8.63,"h":8.695,"l":8.62,"n":4807,"o":8.63,"t":"2026-05-27T04:00:00Z","v":468270,"vw":8.655142},{"c":8.67,"h":8.78,"l":8.665,"n":6857,"o":8.69,"t":"2026-05-28T04:00:00Z","v":1067505,"vw":8.719244},{"c":8.66,"h":8.795,"l":8.64,"n":6944,"o":8.67,"t":"2026-05-29T04:00:00Z","v":849740,"vw":8.696427},{"c":8.84,"h":8.875,"l":8.66,"n":10474,"o":8.66,"t":"2026-06-01T04:00:00Z","v":1181275,"vw":8.833017},{"c":8.76,"h":8.875,"l":8.75,"n":7996,"o":8.84,"t":"2026-06-02T04:00:00Z","v":1166370,"vw":8.811371},{"c":8.21,"h":8.42,"l":8.2,"n":8567,"o":8.38,"t":"2026-06-03T04:00:00Z","v":1037779,"vw":8.275035},{"c":8.42,"h":8.475,"l":8.3,"n":7707,"o":8.3,"t":"2026-06-04T04:00:00Z","v":1002000,"vw":8.396158},{"c":8.34,"h":8.43,"l":8.285,"n":8640,"o":8.41,"t":"2026-06-05T04:00:00Z","v":877890,"vw":8.341357},{"c":8.32,"h":8.415,"l":8.24,"n":6236,"o":8.35,"t":"2026-06-08T04:00:00Z","v":780623,"vw":8.33893},{"c":8.46,"h":8.465,"l":8.38,"n":5363,"o":8.39,"t":"2026-06-09T04:00:00Z","v":762659,"vw":8.428633},{"c":8.36,"h":8.51,"l":8.34,"n":4941,"o":8.46,"t":"2026-06-10T04:00:00Z","v":672263,"vw":8.432616},{"c":8.39,"h":8.44,"l":8.335,"n":7160,"o":8.38,"t":"2026-06-11T04:00:00Z","v":607363,"vw":8.392541},{"c":8.39,"h":8.4542,"l":8.315,"n":6630,"o":8.37,"t":"2026-06-12T04:00:00Z","v":490902,"vw":8.36321},{"c":8.4,"h":8.5,"l":8.38,"n":7198,"o":8.45,"t":"2026-06-15T04:00:00Z","v":780211,"vw":8.452848},{"c":8.42,"h":8.49,"l":8.3701,"n":5570,"o":8.45,"t":"2026-06-16T04:00:00Z","v":400900,"vw":8.411339},{"c":8.24,"h":8.45,"l":8.22,"n":7867,"o":8.4,"t":"2026-06-17T04:00:00Z","v":893977,"vw":8.317667},{"c":8.29,"h":8.345,"l":8.22,"n":5685,"o":8.345,"t":"2026-06-18T04:00:00Z","v":829104,"vw":8.284779},{"c":8.09,"h":8.38,"l":8.06,"n":10969,"o":8.27,"t":"2026-06-22T04:00:00Z","v":1493818,"vw":8.168516},{"c":8.14,"h":8.155,"l":8.03,"n":5637,"o":8.07,"t":"2026-06-23T04:00:00Z","v":814665,"vw":8.111904},{"c":8.09,"h":8.135,"l":8,"n":7028,"o":8.12,"t":"2026-06-24T04:00:00Z","v":1091889,"vw":8.057286},{"c":8.14,"h":8.15,"l":8.05,"n":6015,"o":8.11,"t":"2026-06-25T04:00:00Z","v":707121,"vw":8.110049},{"c":8.27,"h":8.3,"l":8.15,"n":4151,"o":8.15,"t":"2026-06-26T04:00:00Z","v":664708,"vw":8.254832},{"c":8.42,"h":8.43,"l":8.3,"n":4744,"o":8.3,"t":"2026-06-29T04:00:00Z","v":469876,"vw":8.386523},{"c":8.52,"h":8.57,"l":8.42,"n":4729,"o":8.42,"t":"2026-06-30T04:00:00Z","v":583655,"vw":8.517449},{"c":8.63,"h":8.67,"l":8.57,"n":4409,"o":8.58,"t":"2026-07-01T04:00:00Z","v":456217,"vw":8.61776},{"c":8.57,"h":8.715,"l":8.49,"n":5101,"o":8.67,"t":"2026-07-02T04:00:00Z","v":418897,"vw":8.547659},{"c":8.53,"h":8.65,"l":8.53,"n":6365,"o":8.57,"t":"2026-07-06T04:00:00Z","v":596058,"vw":8.577992},{"c":8.54,"h":8.66,"l":8.475,"n":9234,"o":8.56,"t":"2026-07-07T04:00:00Z","v":1144587,"vw":8.52714},{"c":8.36,"h":8.54,"l":8.32,"n":7445,"o":8.47,"t":"2026-07-08T04:00:00Z","v":888271,"vw":8.375748},{"c":8.38,"h":8.44,"l":8.33,"n":5756,"o":8.38,"t":"2026-07-09T04:00:00Z","v":587443,"vw":8.395407},{"c":8.57,"h":8.62,"l":8.47,"n":5210,"o":8.47,"t":"2026-07-10T04:00:00Z","v":441204,"vw":8.567051},{"c":8.46,"h":8.646,"l":8.445,"n":6079,"o":8.57,"t":"2026-07-13T04:00:00Z","v":507189,"vw":8.498976},{"c":8.49,"h":8.52,"l":8.385,"n":5948,"o":8.45,"t":"2026-07-14T04:00:00Z","v":458736,"vw":8.478506},{"c":8.56,"h":8.65,"l":8.55,"n":7061,"o":8.56,"t":"2026-07-15T04:00:00Z","v":790456,"vw":8.604224},{"c":8.67,"h":8.68,"l":8.51,"n":5333,"o":8.57,"t":"2026-07-16T04:00:00Z","v":518996,"vw":8.624155},{"c":8.5,"h":8.72,"l":8.448,"n":6317,"o":8.67,"t":"2026-07-17T04:00:00Z","v":597430,"vw":8.526503},{"c":8.39,"h":8.52,"l":8.29,"n":6673,"o":8.51,"t":"2026-07-20T04:00:00Z","v":645645,"vw":8.368157},{"c":8.44,"h":8.52,"l":8.4,"n":3708,"o":8.44,"t":"2026-07-21T04:00:00Z","v":268206,"vw":8.460682},{"c":8.34,"h":8.5,"l":8.31,"n":3318,"o":8.45,"t":"2026-07-22T04:00:00Z","v":340942,"vw":8.377901},{"c":8.19,"h":8.28,"l":8.15,"n":6539,"o":8.27,"t":"2026-07-23T04:00:00Z","v":776597,"vw":8.202177},{"c":8.23,"h":8.26,"l":8.17,"n":4473,"o":8.21,"t":"2026-07-24T04:00:00Z","v":384952,"vw":8.227715},{"c":8.29,"h":8.395,"l":8.27,"n":5695,"o":8.28,"t":"2026-07-27T04:00:00Z","v":382248,"vw":8.313265},{"c":8.45,"h":8.45,"l":8.32,"n":4042,"o":8.34,"t":"2026-07-28T04:00:00Z","v":357705,"vw":8.401909},{"c":8.3,"h":8.46,"l":8.28,"n":4334,"o":8.42,"t":"2026-07-29T04:00:00Z","v":422445,"vw":8.348083},{"c":8.26,"h":8.28,"l":8.155,"n":5106,"o":8.27,"t":"2026-07-30T04:00:00Z","v":433996,"vw":8.212236},{"c":8.25,"h":8.32,"l":8.165,"n":6842,"o":8.29,"t":"2026-07-31T04:00:00Z","v":652540,"vw":8.208205},{"c":8.41,"h":8.425,"l":8.295,"n":4119,"o":8.3,"t":"2026-08-03T04:00:00Z","v":363323,"vw":8.385873},{"c":8.57,"h":8.6,"l":8.4,"n":8604,"o":8.4,"t":"2026-08-04T04:00:00Z","v":833160,"vw":8.533418},{"c":8.42,"h":8.58,"l":8.39,"n":7991,"o":8.58,"t":"2026-08-05T04:00:00Z","v":646825,"vw":8.450869},{"c":9.2,"h":9.205,"l":8.51,"n":16391,"o":8.51,"t":"2026-08-06T04:00:00Z","v":1803554,"vw":9.025734},{"c":9.22,"h":9.295,"l":9.13,"n":13283,"o":9.2,"t":"2026-08-07T04:00:00Z","v":1470248,"vw":9.213488},{"c":9.36,"h":9.395,"l":9.13,"n":10633,"o":9.24,"t":"2026-08-10T04:00:00Z","v":1411470,"vw":9.291658},{"c":9.31,"h":9.4,"l":9.275,"n":6521,"o":9.4,"t":"2026-08-11T04:00:00Z","v":438148,"vw":9.323829},{"c":9.23,"h":9.31,"l":9.1702,"n":5735,"o":9.3,"t":"2026-08-12T04:00:00Z","v":373542,"vw":9.232832},{"c":9.43,"h":9.45,"l":9.275,"n":6931,"o":9.29,"t":"2026-08-13T04:00:00Z","v":1041975,"vw":9.380233},{"c":9.31,"h":9.415,"l":9.26,"n":6701,"o":9.32,"t":"2026-08-14T04:00:00Z","v":591757,"vw":9.336031},{"c":9.39,"h":9.45,"l":9.26,"n":6696,"o":9.35,"t":"2026-08-17T04:00:00Z","v":988788,"vw":9.382845},{"c":9.39,"h":9.515,"l":9.3,"n":9018,"o":9.3,"t":"2026-08-18T04:00:00Z","v":1403904,"vw":9.478088},{"c":9.42,"h":9.51,"l":9.38,"n":5456,"o":9.43,"t":"2026-08-19T04:00:00Z","v":562060,"vw":9.436992},{"c":9.4,"h":9.445,"l":9.24,"n":7400,"o":9.35,"t":"2026-08-20T04:00:00Z","v":1069003,"vw":9.372535},{"c":9.34,"h":9.43,"l":9.32,"n":6011,"o":9.42,"t":"2026-08-21T04:00:00Z","v":799169,"vw":9.351068},{"c":9.45,"h":9.455,"l":9.3,"n":5502,"o":9.38,"t":"2026-08-24T04:00:00Z","v":530359,"vw":9.409023},{"c":9.45,"h":9.468,"l":9.365,"n":5578,"o":9.45,"t":"2026-08-25T04:00:00Z","v":696968,"vw":9.396563},{"c":9.35,"h":9.45,"l":9.29,"n":6262,"o":9.45,"t":"2026-08-26T04:00:00Z","v":667373,"vw":9.337562},{"c":9.38,"h":9.395,"l":9.3,"n":6211,"o":9.35,"t":"2026-08-27T04:00:00Z","v":766353,"vw":9.354083},{"c":9.35,"h":9.405,"l":9.3231,"n":5260,"o":9.35,"t":"2026-08-28T04:00:00Z","v":799327,"vw":9.358643},{"c":9.44,"h":9.535,"l":9.38,"n":6064,"o":9.4,"t":"2026-08-31T04:00:00Z","v":1061665,"vw":9.472301},{"c":9.3,"h":9.49,"l":9.29,"n":9370,"o":9.42,"t":"2026-09-01T04:00:00Z","v":1328849,"vw":9.373418},{"c":9.11,"h":9.14,"l":8.995,"n":5678,"o":9.02,"t":"2026-09-02T04:00:00Z","v":630937,"vw":9.083407},{"c":8.99,"h":9.225,"l":8.94,"n":7829,"o":9.17,"t":"2026-09-03T04:00:00Z","v":725853,"vw":9.013142},{"c":9.02,"h":9.075,"l":8.84,"n":5478,"o":8.95,"t":"2026-09-04T04:00:00Z","v":445210,"vw":9.005922},{"c":8.86,"h":9.06,"l":8.85,"n":6690,"o":9,"t":"2026-09-08T04:00:00Z","v":589245,"vw":8.911041},{"c":8.75,"h":8.9456,"l":8.75,"n":5663,"o":8.86,"t":"2026-09-09T04:00:00Z","v":694015,"vw":8.78828},{"c":8.71,"h":8.775,"l":8.69,"n":7323,"o":8.74,"t":"2026-09-10T04:00:00Z","v":608537,"vw":8.730041},{"c":8.77,"h":8.84,"l":8.695,"n":5506,"o":8.79,"t":"2026-09-11T04:00:00Z","v":519035,"vw":8.74935},{"c":8.77,"h":8.85,"l":8.75,"n":6189,"o":8.76,"t":"2026-09-14T04:00:00Z","v":625118,"vw":8.795937},{"c":8.73,"h":8.77,"l":8.69,"n":4857,"o":8.73,"t":"2026-09-15T04:00:00Z","v":385291,"vw":8.731526},{"c":8.74,"h":8.775,"l":8.6205,"n":5878,"o":8.75,"t":"2026-09-16T04:00:00Z","v":491760,"vw":8.719429},{"c":8.94,"h":9.07,"l":8.78,"n":7425,"o":8.78,"t":"2026-09-17T04:00:00Z","v":756693,"vw":8.980935},{"c":8.74,"h":8.92,"l":8.715,"n":5986,"o":8.92,"t":"2026-09-18T04:00:00Z","v":600397,"vw":8.745208},{"c":8.8,"h":8.83,"l":8.7239,"n":4378,"o":8.83,"t":"2026-09-21T04:00:00Z","v":387922,"vw":8.78492},{"c":8.76,"h":8.89,"l":8.75,"n":3909,"o":8.86,"t":"2026-09-22T04:00:00Z","v":432317,"vw":8.788604},{"c":8.66,"h":8.805,"l":8.65,"n":4861,"o":8.77,"t":"2026-09-23T04:00:00Z","v":371969,"vw":8.683809},{"c":8.62,"h":8.71,"l":8.58,"n":4970,"o":8.65,"t":"2026-09-24T04:00:00Z","v":454578,"vw":8.614764},{"c":8.67,"h":8.71,"l":8.575,"n":3768,"o":8.63,"t":"2026-09-25T04:00:00Z","v":451526,"vw":8.635187},{"c":8.64,"h":8.7,"l":8.56,"n":5712,"o":8.67,"t":"2026-09-28T04:00:00Z","v":426617,"vw":8.617381},{"c":8.72,"h":8.794,"l":8.64,"n":5408,"o":8.65,"t":"2026-09-29T04:00:00Z","v":549488,"vw":8.704661},{"c":8.62,"h":8.79,"l":8.61,"n":6416,"o":8.79,"t":"2026-09-30T04:00:00Z","v":645266,"vw":8.669998},{"c":8.7,"h":8.725,"l":8.555,"n":6655,"o":8.64,"t":"2026-10-01T04:00:00Z","v":582647,"vw":8.651069},{"c":8.63,"h":8.82,"l":8.62,"n":7938,"o":8.76,"t":"2026-10-02T04:00:00Z","v":690982,"vw":8.668606},{"c":8.55,"h":8.75,"l":8.52,"n":5571,"o":8.64,"t":"2026-10-05T04:00:00Z","v":538822,"vw":8.61971},{"c":8.51,"h":8.63,"l":8.505,"n":5813,"o":8.62,"t":"2026-10-06T04:00:00Z","v":543060,"vw":8.560089},{"c":8.48,"h":8.52,"l":8.4,"n":5612,"o":8.5,"t":"2026-10-07T04:00:00Z","v":690777,"vw":8.463472},{"c":8.53,"h":8.61,"l":8.41,"n":5424,"o":8.41,"t":"2026-10-08T04:00:00Z","v":664241,"vw":8.539112},{"c":8.52,"h":8.57,"l":8.49,"n":5399,"o":8.49,"t":"2026-10-09T04:00:00Z","v":552496,"vw":8.526323},{"c":8.57,"h":8.6,"l":8.47,"n":5044,"o":8.54,"t":"2026-10-12T04:00:00Z","v":432238,"vw":8.557924},{"c":8.51,"h":8.62,"l":8.48,"n":4786,"o":8.6,"t":"2026-10-13T04:00:00Z","v":560324,"vw":8.527425},{"c":8.46,"h":8.535,"l":8.435,"n":4596,"o":8.5,"t":"2026-10-14T04:00:00Z","v":513843,"vw":8.480512},{"c":8.6,"h":8.695,"l":8.45,"n":5957,"o":8.45,"t":"2026-10-15T04:00:00Z","v":561850,"vw":8.606333},{"c":8.44,"h":8.64,"l":8.43,"n":5237,"o":8.64,"t":"2026-10-16T04:00:00Z","v":553876,"vw":8.501497},{"c":8.32,"h":8.43,"l":8.29,"n":6200,"o":8.41,"t":"2026-10-19T04:00:00Z","v":770816,"vw":8.326387},{"c":8.32,"h":8.43,"l":8.3,"n":5080,"o":8.3,"t":"2026-10-20T04:00:00Z","v":614914,"vw":8.367657},{"c":8.25,"h":8.339,"l":8.23,"n":4924,"o":8.29,"t":"2026-10-21T04:00:00Z","v":527952,"vw":8.270383},{"c":8.35,"h":8.35,"l":8.19,"n":507,"o":8.2,"t":"2026-10-22T04:00:00Z","v":75968,"vw":8.237781}],"volatilityBars":[{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-21T11:00:00Z","v":144,"vw":8.74},{"c":8.74,"h":8.83,"l":8.74,"n":206,"o":8.83,"t":"2026-09-21T13:30:00Z","v":25744,"vw":8.790223},{"c":8.76,"h":8.76,"l":8.7239,"n":43,"o":8.735,"t":"2026-09-21T13:45:00Z","v":5583,"vw":8.738574},{"c":8.765,"h":8.765,"l":8.75,"n":184,"o":8.75,"t":"2026-09-21T14:00:00Z","v":21055,"vw":8.755121},{"c":8.775,"h":8.775,"l":8.75,"n":103,"o":8.77,"t":"2026-09-21T14:15:00Z","v":6966,"vw":8.763601},{"c":8.76,"h":8.775,"l":8.76,"n":86,"o":8.775,"t":"2026-09-21T14:30:00Z","v":9789,"vw":8.765798},{"c":8.77,"h":8.775,"l":8.76,"n":126,"o":8.77,"t":"2026-09-21T14:45:00Z","v":6384,"vw":8.766172},{"c":8.77,"h":8.775,"l":8.765,"n":35,"o":8.772,"t":"2026-09-21T15:00:00Z","v":2719,"vw":8.772873},{"c":8.785,"h":8.79,"l":8.77,"n":72,"o":8.77,"t":"2026-09-21T15:15:00Z","v":13150,"vw":8.776575},{"c":8.765,"h":8.785,"l":8.755,"n":154,"o":8.785,"t":"2026-09-21T15:30:00Z","v":12922,"vw":8.769141},{"c":8.775,"h":8.78,"l":8.77,"n":50,"o":8.77,"t":"2026-09-21T15:45:00Z","v":2407,"vw":8.773287},{"c":8.77,"h":8.78,"l":8.765,"n":98,"o":8.78,"t":"2026-09-21T16:00:00Z","v":12913,"vw":8.772563},{"c":8.775,"h":8.78,"l":8.77,"n":102,"o":8.77,"t":"2026-09-21T16:15:00Z","v":9094,"vw":8.774085},{"c":8.785,"h":8.79,"l":8.775,"n":126,"o":8.78,"t":"2026-09-21T16:30:00Z","v":11700,"vw":8.782409},{"c":8.7899,"h":8.79,"l":8.78,"n":125,"o":8.79,"t":"2026-09-21T16:45:00Z","v":9822,"vw":8.783075},{"c":8.79,"h":8.79,"l":8.785,"n":34,"o":8.785,"t":"2026-09-21T17:00:00Z","v":2262,"vw":8.787515},{"c":8.79,"h":8.795,"l":8.79,"n":38,"o":8.79,"t":"2026-09-21T17:15:00Z","v":1594,"vw":8.793857},{"c":8.7797,"h":8.795,"l":8.775,"n":124,"o":8.795,"t":"2026-09-21T17:30:00Z","v":9301,"vw":8.785338},{"c":8.81,"h":8.81,"l":8.78,"n":145,"o":8.78,"t":"2026-09-21T17:45:00Z","v":18637,"vw":8.795527},{"c":8.81,"h":8.81,"l":8.805,"n":40,"o":8.805,"t":"2026-09-21T18:00:00Z","v":4321,"vw":8.808362},{"c":8.805,"h":8.805,"l":8.8,"n":93,"o":8.8001,"t":"2026-09-21T18:15:00Z","v":11805,"vw":8.801311},{"c":8.795,"h":8.8,"l":8.795,"n":68,"o":8.8,"t":"2026-09-21T18:30:00Z","v":4380,"vw":8.797473},{"c":8.7999,"h":8.7999,"l":8.795,"n":41,"o":8.795,"t":"2026-09-21T18:45:00Z","v":2174,"vw":8.795286},{"c":8.815,"h":8.815,"l":8.795,"n":116,"o":8.795,"t":"2026-09-21T19:00:00Z","v":4283,"vw":8.804395},{"c":8.815,"h":8.82,"l":8.81,"n":124,"o":8.81,"t":"2026-09-21T19:15:00Z","v":7778,"vw":8.813164},{"c":8.8,"h":8.82,"l":8.7907,"n":279,"o":8.82,"t":"2026-09-21T19:30:00Z","v":29327,"vw":8.807204},{"c":8.8,"h":8.805,"l":8.765,"n":782,"o":8.8,"t":"2026-09-21T19:45:00Z","v":100713,"vw":8.78472},{"c":8.8,"h":8.8,"l":8.8,"n":13,"o":8.8,"t":"2026-09-21T20:00:00Z","v":29994,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-21T22:00:00Z","v":150,"vw":8.8},{"c":8.8,"h":8.89,"l":8.795,"n":225,"o":8.86,"t":"2026-09-22T13:30:00Z","v":21600,"vw":8.83963},{"c":8.79,"h":8.79,"l":8.7793,"n":94,"o":8.79,"t":"2026-09-22T13:45:00Z","v":12025,"vw":8.785188},{"c":8.84,"h":8.84,"l":8.8,"n":142,"o":8.8,"t":"2026-09-22T14:00:00Z","v":18334,"vw":8.821567},{"c":8.81,"h":8.835,"l":8.81,"n":171,"o":8.835,"t":"2026-09-22T14:15:00Z","v":18736,"vw":8.820964},{"c":8.805,"h":8.815,"l":8.8,"n":84,"o":8.8101,"t":"2026-09-22T14:30:00Z","v":20274,"vw":8.807516},{"c":8.795,"h":8.8,"l":8.795,"n":30,"o":8.8,"t":"2026-09-22T14:45:00Z","v":2941,"vw":8.797782},{"c":8.815,"h":8.815,"l":8.7909,"n":104,"o":8.8,"t":"2026-09-22T15:00:00Z","v":11407,"vw":8.806651},{"c":8.805,"h":8.815,"l":8.8,"n":53,"o":8.81,"t":"2026-09-22T15:15:00Z","v":8298,"vw":8.807544},{"c":8.795,"h":8.8,"l":8.79,"n":91,"o":8.8,"t":"2026-09-22T15:30:00Z","v":11342,"vw":8.79416},{"c":8.795,"h":8.805,"l":8.795,"n":44,"o":8.8,"t":"2026-09-22T15:45:00Z","v":11480,"vw":8.795777},{"c":8.795,"h":8.8,"l":8.79,"n":50,"o":8.795,"t":"2026-09-22T16:00:00Z","v":4904,"vw":8.79631},{"c":8.78,"h":8.795,"l":8.78,"n":106,"o":8.795,"t":"2026-09-22T16:15:00Z","v":7195,"vw":8.790131},{"c":8.785,"h":8.785,"l":8.78,"n":61,"o":8.785,"t":"2026-09-22T16:30:00Z","v":21987,"vw":8.78422},{"c":8.765,"h":8.79,"l":8.765,"n":89,"o":8.785,"t":"2026-09-22T16:45:00Z","v":23543,"vw":8.779787},{"c":8.785,"h":8.7886,"l":8.76,"n":94,"o":8.765,"t":"2026-09-22T17:00:00Z","v":8084,"vw":8.774329},{"c":8.785,"h":8.79,"l":8.775,"n":85,"o":8.785,"t":"2026-09-22T17:15:00Z","v":12314,"vw":8.785719},{"c":8.785,"h":8.785,"l":8.78,"n":62,"o":8.78,"t":"2026-09-22T17:30:00Z","v":3642,"vw":8.780983},{"c":8.785,"h":8.79,"l":8.78,"n":129,"o":8.785,"t":"2026-09-22T17:45:00Z","v":11121,"vw":8.787289},{"c":8.78,"h":8.79,"l":8.78,"n":30,"o":8.785,"t":"2026-09-22T18:00:00Z","v":12684,"vw":8.784738},{"c":8.799,"h":8.8,"l":8.78,"n":104,"o":8.785,"t":"2026-09-22T18:15:00Z","v":5809,"vw":8.792137},{"c":8.795,"h":8.805,"l":8.7907,"n":105,"o":8.7907,"t":"2026-09-22T18:30:00Z","v":9478,"vw":8.797215},{"c":8.785,"h":8.7991,"l":8.78,"n":116,"o":8.795,"t":"2026-09-22T18:45:00Z","v":12219,"vw":8.788182},{"c":8.786,"h":8.79,"l":8.775,"n":115,"o":8.785,"t":"2026-09-22T19:00:00Z","v":10148,"vw":8.783572},{"c":8.775,"h":8.785,"l":8.765,"n":204,"o":8.785,"t":"2026-09-22T19:15:00Z","v":11317,"vw":8.774734},{"c":8.775,"h":8.785,"l":8.765,"n":233,"o":8.775,"t":"2026-09-22T19:30:00Z","v":28962,"vw":8.777085},{"c":8.76,"h":8.775,"l":8.75,"n":689,"o":8.775,"t":"2026-09-22T19:45:00Z","v":70266,"vw":8.763127},{"c":8.76,"h":8.76,"l":8.76,"n":11,"o":8.76,"t":"2026-09-22T20:00:00Z","v":22905,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-09-22T21:00:00Z","v":671,"vw":8.76},{"c":8.7599,"h":8.76,"l":8.7599,"n":3,"o":8.76,"t":"2026-09-22T21:15:00Z","v":8200,"vw":8.759939},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-09-23T11:30:00Z","v":500,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-09-23T11:45:00Z","v":4336,"vw":8.76},{"c":8.7049,"h":8.7049,"l":8.7049,"n":1,"o":8.7049,"t":"2026-09-23T12:45:00Z","v":500,"vw":8.7049},{"c":8.74,"h":8.805,"l":8.7,"n":299,"o":8.77,"t":"2026-09-23T13:30:00Z","v":19424,"vw":8.745323},{"c":8.72,"h":8.73,"l":8.72,"n":46,"o":8.73,"t":"2026-09-23T13:45:00Z","v":2145,"vw":8.727277},{"c":8.75,"h":8.77,"l":8.73,"n":171,"o":8.73,"t":"2026-09-23T14:00:00Z","v":11580,"vw":8.753814},{"c":8.74,"h":8.76,"l":8.74,"n":162,"o":8.755,"t":"2026-09-23T14:15:00Z","v":8975,"vw":8.749997},{"c":8.72,"h":8.745,"l":8.72,"n":66,"o":8.745,"t":"2026-09-23T14:30:00Z","v":5404,"vw":8.739764},{"c":8.7,"h":8.73,"l":8.7,"n":195,"o":8.72,"t":"2026-09-23T14:45:00Z","v":12269,"vw":8.715128},{"c":8.685,"h":8.7,"l":8.68,"n":102,"o":8.695,"t":"2026-09-23T15:00:00Z","v":8687,"vw":8.686298},{"c":8.6692,"h":8.685,"l":8.665,"n":194,"o":8.68,"t":"2026-09-23T15:15:00Z","v":14883,"vw":8.674201},{"c":8.67,"h":8.67,"l":8.66,"n":129,"o":8.66,"t":"2026-09-23T15:30:00Z","v":8446,"vw":8.664456},{"c":8.665,"h":8.68,"l":8.6634,"n":127,"o":8.675,"t":"2026-09-23T15:45:00Z","v":12606,"vw":8.671988},{"c":8.67,"h":8.675,"l":8.665,"n":102,"o":8.665,"t":"2026-09-23T16:00:00Z","v":9104,"vw":8.668053},{"c":8.665,"h":8.685,"l":8.66,"n":117,"o":8.66,"t":"2026-09-23T16:15:00Z","v":10722,"vw":8.674919},{"c":8.685,"h":8.685,"l":8.67,"n":51,"o":8.67,"t":"2026-09-23T16:30:00Z","v":4518,"vw":8.678225},{"c":8.675,"h":8.68,"l":8.665,"n":79,"o":8.68,"t":"2026-09-23T16:45:00Z","v":7430,"vw":8.67339},{"c":8.66,"h":8.68,"l":8.66,"n":91,"o":8.68,"t":"2026-09-23T17:00:00Z","v":7168,"vw":8.663843},{"c":8.685,"h":8.685,"l":8.66,"n":81,"o":8.66,"t":"2026-09-23T17:15:00Z","v":8569,"vw":8.672014},{"c":8.68,"h":8.6892,"l":8.67,"n":86,"o":8.685,"t":"2026-09-23T17:30:00Z","v":4221,"vw":8.680843},{"c":8.68,"h":8.6885,"l":8.675,"n":75,"o":8.68,"t":"2026-09-23T17:45:00Z","v":5440,"vw":8.680741},{"c":8.7,"h":8.705,"l":8.69,"n":132,"o":8.69,"t":"2026-09-23T18:00:00Z","v":12623,"vw":8.693321},{"c":8.695,"h":8.695,"l":8.69,"n":39,"o":8.695,"t":"2026-09-23T18:15:00Z","v":1599,"vw":8.6945},{"c":8.69,"h":8.69,"l":8.68,"n":95,"o":8.69,"t":"2026-09-23T18:30:00Z","v":9909,"vw":8.689401},{"c":8.684,"h":8.69,"l":8.6801,"n":66,"o":8.685,"t":"2026-09-23T18:45:00Z","v":4488,"vw":8.684706},{"c":8.6807,"h":8.69,"l":8.67,"n":197,"o":8.69,"t":"2026-09-23T19:00:00Z","v":17233,"vw":8.678548},{"c":8.675,"h":8.69,"l":8.67,"n":163,"o":8.6809,"t":"2026-09-23T19:15:00Z","v":15893,"vw":8.679576},{"c":8.685,"h":8.69,"l":8.68,"n":131,"o":8.68,"t":"2026-09-23T19:30:00Z","v":11223,"vw":8.684935},{"c":8.66,"h":8.685,"l":8.65,"n":776,"o":8.685,"t":"2026-09-23T19:45:00Z","v":87382,"vw":8.66686},{"c":8.66,"h":8.66,"l":8.66,"n":14,"o":8.66,"t":"2026-09-23T20:00:00Z","v":29324,"vw":8.66},{"c":8.64,"h":8.71,"l":8.64,"n":179,"o":8.65,"t":"2026-09-24T13:30:00Z","v":13015,"vw":8.654875},{"c":8.62,"h":8.635,"l":8.62,"n":70,"o":8.635,"t":"2026-09-24T13:45:00Z","v":15547,"vw":8.623649},{"c":8.6086,"h":8.62,"l":8.605,"n":189,"o":8.6199,"t":"2026-09-24T14:00:00Z","v":24126,"vw":8.610847},{"c":8.61,"h":8.615,"l":8.6,"n":179,"o":8.605,"t":"2026-09-24T14:15:00Z","v":9984,"vw":8.607945},{"c":8.605,"h":8.62,"l":8.6,"n":154,"o":8.6086,"t":"2026-09-24T14:30:00Z","v":17002,"vw":8.609343},{"c":8.605,"h":8.615,"l":8.605,"n":102,"o":8.605,"t":"2026-09-24T14:45:00Z","v":6860,"vw":8.609017},{"c":8.6101,"h":8.625,"l":8.595,"n":168,"o":8.605,"t":"2026-09-24T15:00:00Z","v":18784,"vw":8.608297},{"c":8.5909,"h":8.61,"l":8.5909,"n":147,"o":8.61,"t":"2026-09-24T15:15:00Z","v":10163,"vw":8.604802},{"c":8.6,"h":8.6,"l":8.58,"n":103,"o":8.595,"t":"2026-09-24T15:30:00Z","v":15600,"vw":8.587036},{"c":8.595,"h":8.605,"l":8.59,"n":126,"o":8.595,"t":"2026-09-24T15:45:00Z","v":13575,"vw":8.593739},{"c":8.615,"h":8.62,"l":8.595,"n":116,"o":8.595,"t":"2026-09-24T16:00:00Z","v":11123,"vw":8.602951},{"c":8.645,"h":8.655,"l":8.625,"n":271,"o":8.625,"t":"2026-09-24T16:15:00Z","v":20157,"vw":8.643859},{"c":8.65,"h":8.655,"l":8.6307,"n":102,"o":8.65,"t":"2026-09-24T16:30:00Z","v":17847,"vw":8.638818},{"c":8.655,"h":8.66,"l":8.645,"n":54,"o":8.645,"t":"2026-09-24T16:45:00Z","v":2812,"vw":8.653609},{"c":8.65,"h":8.655,"l":8.644,"n":130,"o":8.65,"t":"2026-09-24T17:00:00Z","v":10542,"vw":8.649395},{"c":8.63,"h":8.66,"l":8.63,"n":107,"o":8.66,"t":"2026-09-24T17:15:00Z","v":16576,"vw":8.646649},{"c":8.6101,"h":8.6302,"l":8.6101,"n":100,"o":8.6302,"t":"2026-09-24T17:30:00Z","v":14473,"vw":8.618438},{"c":8.635,"h":8.635,"l":8.62,"n":83,"o":8.62,"t":"2026-09-24T17:45:00Z","v":7786,"vw":8.629156},{"c":8.62,"h":8.635,"l":8.61,"n":121,"o":8.635,"t":"2026-09-24T18:00:00Z","v":10414,"vw":8.617335},{"c":8.61,"h":8.6199,"l":8.61,"n":101,"o":8.615,"t":"2026-09-24T18:15:00Z","v":7732,"vw":8.612256},{"c":8.595,"h":8.61,"l":8.595,"n":189,"o":8.61,"t":"2026-09-24T18:30:00Z","v":18144,"vw":8.601545},{"c":8.6,"h":8.62,"l":8.59,"n":82,"o":8.5901,"t":"2026-09-24T18:45:00Z","v":9624,"vw":8.605901},{"c":8.595,"h":8.605,"l":8.595,"n":119,"o":8.605,"t":"2026-09-24T19:00:00Z","v":8270,"vw":8.598408},{"c":8.615,"h":8.615,"l":8.6,"n":168,"o":8.6,"t":"2026-09-24T19:15:00Z","v":9123,"vw":8.607579},{"c":8.6143,"h":8.625,"l":8.61,"n":275,"o":8.615,"t":"2026-09-24T19:30:00Z","v":17734,"vw":8.616376},{"c":8.62,"h":8.62,"l":8.595,"n":726,"o":8.615,"t":"2026-09-24T19:45:00Z","v":91500,"vw":8.60433},{"c":8.62,"h":8.62,"l":8.62,"n":10,"o":8.62,"t":"2026-09-24T20:00:00Z","v":24748,"vw":8.62},{"c":8.625,"h":8.71,"l":8.6,"n":93,"o":8.63,"t":"2026-09-25T13:30:00Z","v":26564,"vw":8.648122},{"c":8.62,"h":8.625,"l":8.61,"n":122,"o":8.615,"t":"2026-09-25T13:45:00Z","v":20806,"vw":8.619163},{"c":8.58,"h":8.61,"l":8.575,"n":210,"o":8.61,"t":"2026-09-25T14:00:00Z","v":44079,"vw":8.592198},{"c":8.62,"h":8.62,"l":8.585,"n":64,"o":8.585,"t":"2026-09-25T14:15:00Z","v":5081,"vw":8.601024},{"c":8.615,"h":8.64,"l":8.6101,"n":204,"o":8.615,"t":"2026-09-25T14:30:00Z","v":45922,"vw":8.630883},{"c":8.615,"h":8.6291,"l":8.605,"n":170,"o":8.615,"t":"2026-09-25T14:45:00Z","v":18540,"vw":8.615268},{"c":8.615,"h":8.62,"l":8.61,"n":83,"o":8.6192,"t":"2026-09-25T15:00:00Z","v":8567,"vw":8.615258},{"c":8.615,"h":8.62,"l":8.615,"n":45,"o":8.615,"t":"2026-09-25T15:15:00Z","v":1785,"vw":8.617727},{"c":8.615,"h":8.635,"l":8.615,"n":123,"o":8.62,"t":"2026-09-25T15:30:00Z","v":12221,"vw":8.629004},{"c":8.62,"h":8.62,"l":8.605,"n":91,"o":8.615,"t":"2026-09-25T15:45:00Z","v":7897,"vw":8.6101},{"c":8.6461,"h":8.6491,"l":8.62,"n":114,"o":8.62,"t":"2026-09-25T16:00:00Z","v":8921,"vw":8.636729},{"c":8.635,"h":8.64,"l":8.62,"n":104,"o":8.64,"t":"2026-09-25T16:15:00Z","v":8515,"vw":8.62981},{"c":8.635,"h":8.635,"l":8.635,"n":36,"o":8.635,"t":"2026-09-25T16:30:00Z","v":1206,"vw":8.635},{"c":8.625,"h":8.63,"l":8.6125,"n":100,"o":8.63,"t":"2026-09-25T16:45:00Z","v":18396,"vw":8.621254},{"c":8.62,"h":8.62,"l":8.615,"n":32,"o":8.62,"t":"2026-09-25T17:00:00Z","v":1814,"vw":8.618823},{"c":8.635,"h":8.64,"l":8.62,"n":79,"o":8.62,"t":"2026-09-25T17:15:00Z","v":9515,"vw":8.626556},{"c":8.645,"h":8.645,"l":8.635,"n":70,"o":8.635,"t":"2026-09-25T17:30:00Z","v":3123,"vw":8.638946},{"c":8.655,"h":8.6592,"l":8.645,"n":49,"o":8.65,"t":"2026-09-25T17:45:00Z","v":3523,"vw":8.653184},{"c":8.655,"h":8.66,"l":8.655,"n":29,"o":8.655,"t":"2026-09-25T18:00:00Z","v":3015,"vw":8.655658},{"c":8.635,"h":8.66,"l":8.635,"n":89,"o":8.655,"t":"2026-09-25T18:15:00Z","v":14371,"vw":8.64922},{"c":8.645,"h":8.645,"l":8.63,"n":101,"o":8.6309,"t":"2026-09-25T18:30:00Z","v":17332,"vw":8.633261},{"c":8.655,"h":8.655,"l":8.635,"n":93,"o":8.64,"t":"2026-09-25T18:45:00Z","v":9355,"vw":8.645396},{"c":8.645,"h":8.655,"l":8.645,"n":90,"o":8.655,"t":"2026-09-25T19:00:00Z","v":8658,"vw":8.648668},{"c":8.645,"h":8.645,"l":8.64,"n":70,"o":8.645,"t":"2026-09-25T19:15:00Z","v":7872,"vw":8.644246},{"c":8.655,"h":8.655,"l":8.64,"n":250,"o":8.645,"t":"2026-09-25T19:30:00Z","v":32140,"vw":8.649548},{"c":8.66,"h":8.67,"l":8.645,"n":614,"o":8.655,"t":"2026-09-25T19:45:00Z","v":81792,"vw":8.655644},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-09-25T20:00:00Z","v":22484,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-09-28T11:00:00Z","v":1001,"vw":8.67},{"c":8.585,"h":8.7,"l":8.585,"n":231,"o":8.67,"t":"2026-09-28T13:30:00Z","v":18384,"vw":8.643404},{"c":8.65,"h":8.66,"l":8.585,"n":195,"o":8.585,"t":"2026-09-28T13:45:00Z","v":16233,"vw":8.620335},{"c":8.655,"h":8.66,"l":8.64,"n":122,"o":8.65,"t":"2026-09-28T14:00:00Z","v":3768,"vw":8.650347},{"c":8.645,"h":8.66,"l":8.64,"n":151,"o":8.6599,"t":"2026-09-28T14:15:00Z","v":6800,"vw":8.655147},{"c":8.605,"h":8.655,"l":8.6015,"n":192,"o":8.65,"t":"2026-09-28T14:30:00Z","v":19470,"vw":8.623303},{"c":8.605,"h":8.605,"l":8.6,"n":68,"o":8.605,"t":"2026-09-28T14:45:00Z","v":1484,"vw":8.604286},{"c":8.595,"h":8.6,"l":8.59,"n":130,"o":8.6,"t":"2026-09-28T15:00:00Z","v":10345,"vw":8.599032},{"c":8.58,"h":8.59,"l":8.58,"n":187,"o":8.59,"t":"2026-09-28T15:15:00Z","v":26714,"vw":8.586262},{"c":8.58,"h":8.585,"l":8.56,"n":284,"o":8.585,"t":"2026-09-28T15:30:00Z","v":33394,"vw":8.575545},{"c":8.575,"h":8.585,"l":8.5701,"n":129,"o":8.58,"t":"2026-09-28T15:45:00Z","v":8757,"vw":8.575741},{"c":8.598,"h":8.6,"l":8.57,"n":140,"o":8.575,"t":"2026-09-28T16:00:00Z","v":14167,"vw":8.591834},{"c":8.63,"h":8.63,"l":8.595,"n":184,"o":8.595,"t":"2026-09-28T16:15:00Z","v":14450,"vw":8.608859},{"c":8.625,"h":8.635,"l":8.625,"n":93,"o":8.63,"t":"2026-09-28T16:30:00Z","v":4787,"vw":8.631604},{"c":8.6186,"h":8.625,"l":8.61,"n":72,"o":8.625,"t":"2026-09-28T16:45:00Z","v":4115,"vw":8.621034},{"c":8.63,"h":8.64,"l":8.615,"n":182,"o":8.62,"t":"2026-09-28T17:00:00Z","v":24326,"vw":8.625427},{"c":8.635,"h":8.65,"l":8.63,"n":166,"o":8.63,"t":"2026-09-28T17:15:00Z","v":9158,"vw":8.635982},{"c":8.645,"h":8.645,"l":8.63,"n":102,"o":8.64,"t":"2026-09-28T17:30:00Z","v":9891,"vw":8.638517},{"c":8.655,"h":8.66,"l":8.65,"n":117,"o":8.65,"t":"2026-09-28T17:45:00Z","v":6830,"vw":8.65756},{"c":8.64,"h":8.6594,"l":8.64,"n":106,"o":8.655,"t":"2026-09-28T18:00:00Z","v":5632,"vw":8.653473},{"c":8.635,"h":8.64,"l":8.63,"n":44,"o":8.64,"t":"2026-09-28T18:15:00Z","v":2610,"vw":8.637554},{"c":8.635,"h":8.64,"l":8.63,"n":104,"o":8.635,"t":"2026-09-28T18:30:00Z","v":10038,"vw":8.631582},{"c":8.63,"h":8.635,"l":8.62,"n":192,"o":8.63,"t":"2026-09-28T18:45:00Z","v":22706,"vw":8.626696},{"c":8.625,"h":8.635,"l":8.6201,"n":152,"o":8.635,"t":"2026-09-28T19:00:00Z","v":9396,"vw":8.628754},{"c":8.615,"h":8.62,"l":8.61,"n":160,"o":8.62,"t":"2026-09-28T19:15:00Z","v":20342,"vw":8.615113},{"c":8.6107,"h":8.615,"l":8.61,"n":161,"o":8.615,"t":"2026-09-28T19:30:00Z","v":5660,"vw":8.611611},{"c":8.62,"h":8.63,"l":8.6,"n":800,"o":8.61,"t":"2026-09-28T19:45:00Z","v":69279,"vw":8.615858},{"c":8.65,"h":8.65,"l":8.59,"n":16,"o":8.59,"t":"2026-09-28T20:00:00Z","v":34407,"vw":8.639823},{"c":8.715,"h":8.715,"l":8.64,"n":230,"o":8.65,"t":"2026-09-29T13:30:00Z","v":38715,"vw":8.671064},{"c":8.76,"h":8.794,"l":8.715,"n":191,"o":8.72,"t":"2026-09-29T13:45:00Z","v":34946,"vw":8.7539},{"c":8.7409,"h":8.76,"l":8.74,"n":71,"o":8.755,"t":"2026-09-29T14:00:00Z","v":7006,"vw":8.748911},{"c":8.735,"h":8.75,"l":8.735,"n":35,"o":8.7499,"t":"2026-09-29T14:15:00Z","v":2906,"vw":8.743474},{"c":8.705,"h":8.735,"l":8.705,"n":68,"o":8.735,"t":"2026-09-29T14:30:00Z","v":4374,"vw":8.717252},{"c":8.7299,"h":8.73,"l":8.705,"n":101,"o":8.705,"t":"2026-09-29T14:45:00Z","v":4988,"vw":8.717532},{"c":8.725,"h":8.7293,"l":8.72,"n":67,"o":8.7293,"t":"2026-09-29T15:00:00Z","v":5750,"vw":8.722508},{"c":8.71,"h":8.7299,"l":8.71,"n":164,"o":8.7208,"t":"2026-09-29T15:15:00Z","v":14727,"vw":8.713742},{"c":8.705,"h":8.72,"l":8.7,"n":109,"o":8.71,"t":"2026-09-29T15:30:00Z","v":23156,"vw":8.712872},{"c":8.6926,"h":8.715,"l":8.6926,"n":157,"o":8.705,"t":"2026-09-29T15:45:00Z","v":21305,"vw":8.705234},{"c":8.7,"h":8.715,"l":8.69,"n":264,"o":8.69,"t":"2026-09-29T16:00:00Z","v":36320,"vw":8.703373},{"c":8.701,"h":8.715,"l":8.7,"n":135,"o":8.7,"t":"2026-09-29T16:15:00Z","v":15023,"vw":8.70543},{"c":8.705,"h":8.7094,"l":8.705,"n":75,"o":8.7094,"t":"2026-09-29T16:30:00Z","v":3238,"vw":8.707939},{"c":8.69,"h":8.7,"l":8.69,"n":139,"o":8.7,"t":"2026-09-29T16:45:00Z","v":14294,"vw":8.692438},{"c":8.6992,"h":8.6992,"l":8.69,"n":39,"o":8.69,"t":"2026-09-29T17:00:00Z","v":1877,"vw":8.696162},{"c":8.695,"h":8.6991,"l":8.69,"n":101,"o":8.6991,"t":"2026-09-29T17:15:00Z","v":3133,"vw":8.693247},{"c":8.68,"h":8.7,"l":8.68,"n":107,"o":8.695,"t":"2026-09-29T17:30:00Z","v":3918,"vw":8.691757},{"c":8.665,"h":8.68,"l":8.665,"n":110,"o":8.68,"t":"2026-09-29T17:45:00Z","v":7736,"vw":8.673611},{"c":8.665,"h":8.68,"l":8.6607,"n":140,"o":8.67,"t":"2026-09-29T18:00:00Z","v":7921,"vw":8.6711},{"c":8.6741,"h":8.6799,"l":8.6601,"n":232,"o":8.665,"t":"2026-09-29T18:15:00Z","v":49479,"vw":8.668184},{"c":8.675,"h":8.6776,"l":8.665,"n":160,"o":8.675,"t":"2026-09-29T18:30:00Z","v":24898,"vw":8.671126},{"c":8.675,"h":8.6785,"l":8.67,"n":68,"o":8.67,"t":"2026-09-29T18:45:00Z","v":2085,"vw":8.674871},{"c":8.695,"h":8.695,"l":8.675,"n":189,"o":8.68,"t":"2026-09-29T19:00:00Z","v":12071,"vw":8.681939},{"c":8.71,"h":8.71,"l":8.69,"n":227,"o":8.695,"t":"2026-09-29T19:15:00Z","v":18356,"vw":8.701473},{"c":8.725,"h":8.73,"l":8.705,"n":279,"o":8.71,"t":"2026-09-29T19:30:00Z","v":29418,"vw":8.721642},{"c":8.71,"h":8.73,"l":8.7,"n":891,"o":8.73,"t":"2026-09-29T19:45:00Z","v":113058,"vw":8.716306},{"c":8.72,"h":8.72,"l":8.72,"n":11,"o":8.72,"t":"2026-09-29T20:00:00Z","v":35393,"vw":8.72},{"c":8.735,"h":8.79,"l":8.715,"n":267,"o":8.79,"t":"2026-09-30T13:30:00Z","v":37675,"vw":8.748436},{"c":8.74,"h":8.74,"l":8.715,"n":60,"o":8.73,"t":"2026-09-30T13:45:00Z","v":9623,"vw":8.726304},{"c":8.735,"h":8.75,"l":8.72,"n":235,"o":8.74,"t":"2026-09-30T14:00:00Z","v":18085,"vw":8.733233},{"c":8.715,"h":8.745,"l":8.715,"n":143,"o":8.74,"t":"2026-09-30T14:15:00Z","v":8051,"vw":8.736442},{"c":8.715,"h":8.725,"l":8.715,"n":133,"o":8.72,"t":"2026-09-30T14:30:00Z","v":7990,"vw":8.719248},{"c":8.695,"h":8.72,"l":8.695,"n":189,"o":8.715,"t":"2026-09-30T14:45:00Z","v":15768,"vw":8.707832},{"c":8.705,"h":8.705,"l":8.695,"n":140,"o":8.695,"t":"2026-09-30T15:00:00Z","v":12205,"vw":8.696488},{"c":8.705,"h":8.71,"l":8.705,"n":189,"o":8.71,"t":"2026-09-30T15:15:00Z","v":12148,"vw":8.707308},{"c":8.695,"h":8.71,"l":8.695,"n":151,"o":8.71,"t":"2026-09-30T15:30:00Z","v":10842,"vw":8.703006},{"c":8.675,"h":8.695,"l":8.67,"n":161,"o":8.695,"t":"2026-09-30T15:45:00Z","v":13184,"vw":8.684411},{"c":8.705,"h":8.705,"l":8.675,"n":172,"o":8.68,"t":"2026-09-30T16:00:00Z","v":23489,"vw":8.695496},{"c":8.715,"h":8.72,"l":8.695,"n":211,"o":8.7,"t":"2026-09-30T16:15:00Z","v":21846,"vw":8.71107},{"c":8.725,"h":8.7253,"l":8.715,"n":158,"o":8.715,"t":"2026-09-30T16:30:00Z","v":9304,"vw":8.720165},{"c":8.725,"h":8.73,"l":8.72,"n":104,"o":8.725,"t":"2026-09-30T16:45:00Z","v":8840,"vw":8.723061},{"c":8.705,"h":8.73,"l":8.705,"n":138,"o":8.725,"t":"2026-09-30T17:00:00Z","v":11098,"vw":8.72007},{"c":8.685,"h":8.705,"l":8.675,"n":270,"o":8.705,"t":"2026-09-30T17:15:00Z","v":24021,"vw":8.687043},{"c":8.69,"h":8.69,"l":8.67,"n":81,"o":8.68,"t":"2026-09-30T17:30:00Z","v":4465,"vw":8.680074},{"c":8.68,"h":8.69,"l":8.68,"n":121,"o":8.685,"t":"2026-09-30T17:45:00Z","v":7406,"vw":8.686577},{"c":8.685,"h":8.695,"l":8.685,"n":175,"o":8.69,"t":"2026-09-30T18:00:00Z","v":15409,"vw":8.688025},{"c":8.695,"h":8.7,"l":8.68,"n":146,"o":8.685,"t":"2026-09-30T18:15:00Z","v":11350,"vw":8.688211},{"c":8.7,"h":8.7,"l":8.685,"n":150,"o":8.695,"t":"2026-09-30T18:30:00Z","v":9946,"vw":8.689105},{"c":8.71,"h":8.71,"l":8.695,"n":167,"o":8.7,"t":"2026-09-30T18:45:00Z","v":9699,"vw":8.700552},{"c":8.7,"h":8.7099,"l":8.7,"n":114,"o":8.705,"t":"2026-09-30T19:00:00Z","v":8656,"vw":8.704615},{"c":8.685,"h":8.7,"l":8.685,"n":271,"o":8.7,"t":"2026-09-30T19:15:00Z","v":15398,"vw":8.693643},{"c":8.655,"h":8.685,"l":8.65,"n":370,"o":8.685,"t":"2026-09-30T19:30:00Z","v":27741,"vw":8.666785},{"c":8.63,"h":8.655,"l":8.61,"n":1382,"o":8.655,"t":"2026-09-30T19:45:00Z","v":142080,"vw":8.63478},{"c":8.62,"h":8.65,"l":8.62,"n":16,"o":8.65,"t":"2026-09-30T20:00:00Z","v":135583,"vw":8.620023},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-01T13:15:00Z","v":350,"vw":8.62},{"c":8.6202,"h":8.665,"l":8.62,"n":251,"o":8.64,"t":"2026-10-01T13:30:00Z","v":40021,"vw":8.630611},{"c":8.59,"h":8.63,"l":8.582,"n":209,"o":8.63,"t":"2026-10-01T13:45:00Z","v":32793,"vw":8.60515},{"c":8.6141,"h":8.62,"l":8.555,"n":268,"o":8.585,"t":"2026-10-01T14:00:00Z","v":33018,"vw":8.593746},{"c":8.6038,"h":8.625,"l":8.6,"n":178,"o":8.62,"t":"2026-10-01T14:15:00Z","v":17831,"vw":8.612056},{"c":8.615,"h":8.625,"l":8.595,"n":267,"o":8.605,"t":"2026-10-01T14:30:00Z","v":29493,"vw":8.609857},{"c":8.585,"h":8.625,"l":8.585,"n":212,"o":8.6199,"t":"2026-10-01T14:45:00Z","v":20277,"vw":8.598808},{"c":8.57,"h":8.59,"l":8.57,"n":253,"o":8.585,"t":"2026-10-01T15:00:00Z","v":18222,"vw":8.577469},{"c":8.58,"h":8.585,"l":8.57,"n":196,"o":8.57,"t":"2026-10-01T15:15:00Z","v":9057,"vw":8.578146},{"c":8.585,"h":8.6,"l":8.58,"n":163,"o":8.585,"t":"2026-10-01T15:30:00Z","v":8110,"vw":8.590917},{"c":8.595,"h":8.605,"l":8.585,"n":198,"o":8.585,"t":"2026-10-01T15:45:00Z","v":12538,"vw":8.59499},{"c":8.595,"h":8.605,"l":8.59,"n":133,"o":8.5976,"t":"2026-10-01T16:00:00Z","v":7807,"vw":8.598128},{"c":8.62,"h":8.62,"l":8.595,"n":175,"o":8.595,"t":"2026-10-01T16:15:00Z","v":16101,"vw":8.602869},{"c":8.645,"h":8.645,"l":8.62,"n":222,"o":8.62,"t":"2026-10-01T16:30:00Z","v":16034,"vw":8.632997},{"c":8.6239,"h":8.645,"l":8.6239,"n":209,"o":8.64,"t":"2026-10-01T16:45:00Z","v":11780,"vw":8.634447},{"c":8.64,"h":8.64,"l":8.62,"n":197,"o":8.62,"t":"2026-10-01T17:00:00Z","v":22326,"vw":8.629064},{"c":8.665,"h":8.67,"l":8.64,"n":169,"o":8.64,"t":"2026-10-01T17:15:00Z","v":8000,"vw":8.655743},{"c":8.685,"h":8.69,"l":8.665,"n":248,"o":8.67,"t":"2026-10-01T17:30:00Z","v":17779,"vw":8.677522},{"c":8.6948,"h":8.6988,"l":8.675,"n":166,"o":8.685,"t":"2026-10-01T17:45:00Z","v":13599,"vw":8.685538},{"c":8.695,"h":8.695,"l":8.675,"n":205,"o":8.69,"t":"2026-10-01T18:00:00Z","v":14399,"vw":8.685616},{"c":8.685,"h":8.7,"l":8.685,"n":186,"o":8.695,"t":"2026-10-01T18:15:00Z","v":12606,"vw":8.692606},{"c":8.685,"h":8.7,"l":8.681,"n":228,"o":8.69,"t":"2026-10-01T18:30:00Z","v":23327,"vw":8.692587},{"c":8.69,"h":8.7,"l":8.685,"n":142,"o":8.685,"t":"2026-10-01T18:45:00Z","v":10617,"vw":8.691594},{"c":8.7,"h":8.705,"l":8.69,"n":206,"o":8.7,"t":"2026-10-01T19:00:00Z","v":15254,"vw":8.700444},{"c":8.705,"h":8.71,"l":8.695,"n":214,"o":8.7,"t":"2026-10-01T19:15:00Z","v":12532,"vw":8.702966},{"c":8.71,"h":8.72,"l":8.705,"n":319,"o":8.705,"t":"2026-10-01T19:30:00Z","v":26747,"vw":8.713859},{"c":8.71,"h":8.725,"l":8.695,"n":832,"o":8.71,"t":"2026-10-01T19:45:00Z","v":92209,"vw":8.70805},{"c":8.7,"h":8.7,"l":8.7,"n":18,"o":8.7,"t":"2026-10-01T20:00:00Z","v":33887,"vw":8.7},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-01T20:45:00Z","v":404,"vw":8.72},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-01T21:45:00Z","v":100,"vw":8.65},{"c":8.6648,"h":8.6648,"l":8.6648,"n":1,"o":8.6648,"t":"2026-10-02T11:00:00Z","v":600,"vw":8.6648},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-02T13:15:00Z","v":100,"vw":8.8},{"c":8.685,"h":8.82,"l":8.68,"n":405,"o":8.76,"t":"2026-10-02T13:30:00Z","v":42509,"vw":8.751625},{"c":8.65,"h":8.71,"l":8.65,"n":219,"o":8.69,"t":"2026-10-02T13:45:00Z","v":23632,"vw":8.679688},{"c":8.685,"h":8.695,"l":8.65,"n":548,"o":8.655,"t":"2026-10-02T14:00:00Z","v":60113,"vw":8.672472},{"c":8.69,"h":8.7,"l":8.68,"n":270,"o":8.685,"t":"2026-10-02T14:15:00Z","v":22789,"vw":8.688948},{"c":8.75,"h":8.75,"l":8.6801,"n":404,"o":8.69,"t":"2026-10-02T14:30:00Z","v":34792,"vw":8.714565},{"c":8.715,"h":8.7464,"l":8.715,"n":144,"o":8.7464,"t":"2026-10-02T14:45:00Z","v":14230,"vw":8.719711},{"c":8.68,"h":8.715,"l":8.68,"n":220,"o":8.715,"t":"2026-10-02T15:00:00Z","v":20615,"vw":8.704674},{"c":8.66,"h":8.67,"l":8.625,"n":303,"o":8.67,"t":"2026-10-02T15:15:00Z","v":24175,"vw":8.651986},{"c":8.635,"h":8.66,"l":8.635,"n":238,"o":8.66,"t":"2026-10-02T15:30:00Z","v":21202,"vw":8.641241},{"c":8.65,"h":8.655,"l":8.64,"n":245,"o":8.64,"t":"2026-10-02T15:45:00Z","v":16016,"vw":8.646462},{"c":8.67,"h":8.6791,"l":8.65,"n":342,"o":8.65,"t":"2026-10-02T16:00:00Z","v":35175,"vw":8.663077},{"c":8.665,"h":8.67,"l":8.66,"n":157,"o":8.665,"t":"2026-10-02T16:15:00Z","v":14150,"vw":8.664907},{"c":8.68,"h":8.68,"l":8.665,"n":140,"o":8.67,"t":"2026-10-02T16:30:00Z","v":9939,"vw":8.674001},{"c":8.685,"h":8.69,"l":8.68,"n":121,"o":8.68,"t":"2026-10-02T16:45:00Z","v":14738,"vw":8.687978},{"c":8.665,"h":8.705,"l":8.665,"n":499,"o":8.6899,"t":"2026-10-02T17:00:00Z","v":58906,"vw":8.695203},{"c":8.635,"h":8.665,"l":8.63,"n":100,"o":8.665,"t":"2026-10-02T17:15:00Z","v":18084,"vw":8.641241},{"c":8.64,"h":8.64,"l":8.62,"n":136,"o":8.63,"t":"2026-10-02T17:30:00Z","v":14377,"vw":8.62773},{"c":8.645,"h":8.65,"l":8.64,"n":113,"o":8.64,"t":"2026-10-02T17:45:00Z","v":5613,"vw":8.642796},{"c":8.645,"h":8.65,"l":8.64,"n":174,"o":8.645,"t":"2026-10-02T18:00:00Z","v":9356,"vw":8.648031},{"c":8.64,"h":8.65,"l":8.64,"n":137,"o":8.645,"t":"2026-10-02T18:15:00Z","v":11255,"vw":8.645879},{"c":8.6525,"h":8.66,"l":8.635,"n":165,"o":8.64,"t":"2026-10-02T18:30:00Z","v":10863,"vw":8.643174},{"c":8.655,"h":8.665,"l":8.655,"n":123,"o":8.66,"t":"2026-10-02T18:45:00Z","v":7522,"vw":8.660174},{"c":8.655,"h":8.665,"l":8.65,"n":148,"o":8.66,"t":"2026-10-02T19:00:00Z","v":7649,"vw":8.660001},{"c":8.645,"h":8.66,"l":8.64,"n":152,"o":8.655,"t":"2026-10-02T19:15:00Z","v":11722,"vw":8.649766},{"c":8.62,"h":8.645,"l":8.62,"n":422,"o":8.645,"t":"2026-10-02T19:30:00Z","v":36099,"vw":8.630078},{"c":8.65,"h":8.65,"l":8.62,"n":1063,"o":8.63,"t":"2026-10-02T19:45:00Z","v":98623,"vw":8.630711},{"c":8.63,"h":8.63,"l":8.63,"n":7,"o":8.63,"t":"2026-10-02T20:00:00Z","v":33208,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-05T12:00:00Z","v":148,"vw":8.65},{"c":8.5919,"h":8.5919,"l":8.5919,"n":1,"o":8.5919,"t":"2026-10-05T12:15:00Z","v":273,"vw":8.5919},{"c":8.71,"h":8.75,"l":8.64,"n":153,"o":8.64,"t":"2026-10-05T13:30:00Z","v":30577,"vw":8.687583},{"c":8.66,"h":8.72,"l":8.66,"n":99,"o":8.69,"t":"2026-10-05T13:45:00Z","v":13914,"vw":8.689242},{"c":8.685,"h":8.695,"l":8.67,"n":125,"o":8.67,"t":"2026-10-05T14:00:00Z","v":7945,"vw":8.686485},{"c":8.625,"h":8.685,"l":8.615,"n":206,"o":8.685,"t":"2026-10-05T14:15:00Z","v":23947,"vw":8.649026},{"c":8.635,"h":8.64,"l":8.605,"n":166,"o":8.62,"t":"2026-10-05T14:30:00Z","v":24353,"vw":8.628148},{"c":8.66,"h":8.66,"l":8.62,"n":148,"o":8.635,"t":"2026-10-05T14:45:00Z","v":10840,"vw":8.634413},{"c":8.66,"h":8.67,"l":8.655,"n":126,"o":8.6621,"t":"2026-10-05T15:00:00Z","v":14124,"vw":8.662769},{"c":8.665,"h":8.665,"l":8.65,"n":152,"o":8.665,"t":"2026-10-05T15:15:00Z","v":15952,"vw":8.661275},{"c":8.685,"h":8.6892,"l":8.67,"n":149,"o":8.67,"t":"2026-10-05T15:30:00Z","v":12604,"vw":8.676294},{"c":8.69,"h":8.69,"l":8.6741,"n":102,"o":8.685,"t":"2026-10-05T15:45:00Z","v":6082,"vw":8.685009},{"c":8.685,"h":8.685,"l":8.67,"n":129,"o":8.685,"t":"2026-10-05T16:00:00Z","v":7013,"vw":8.679836},{"c":8.671,"h":8.68,"l":8.67,"n":99,"o":8.68,"t":"2026-10-05T16:15:00Z","v":5709,"vw":8.673502},{"c":8.675,"h":8.675,"l":8.67,"n":54,"o":8.675,"t":"2026-10-05T16:30:00Z","v":5258,"vw":8.673879},{"c":8.685,"h":8.685,"l":8.675,"n":95,"o":8.675,"t":"2026-10-05T16:45:00Z","v":6267,"vw":8.678521},{"c":8.655,"h":8.68,"l":8.6515,"n":157,"o":8.68,"t":"2026-10-05T17:00:00Z","v":79492,"vw":8.6786},{"c":8.64,"h":8.66,"l":8.64,"n":141,"o":8.66,"t":"2026-10-05T17:15:00Z","v":6479,"vw":8.654079},{"c":8.625,"h":8.635,"l":8.6231,"n":115,"o":8.6301,"t":"2026-10-05T17:30:00Z","v":5680,"vw":8.62928},{"c":8.635,"h":8.635,"l":8.63,"n":56,"o":8.63,"t":"2026-10-05T17:45:00Z","v":2203,"vw":8.630874},{"c":8.61,"h":8.635,"l":8.61,"n":142,"o":8.6302,"t":"2026-10-05T18:00:00Z","v":5782,"vw":8.626768},{"c":8.605,"h":8.6176,"l":8.605,"n":193,"o":8.615,"t":"2026-10-05T18:15:00Z","v":10293,"vw":8.610653},{"c":8.595,"h":8.6,"l":8.595,"n":100,"o":8.6,"t":"2026-10-05T18:30:00Z","v":3807,"vw":8.597571},{"c":8.62,"h":8.625,"l":8.595,"n":170,"o":8.595,"t":"2026-10-05T18:45:00Z","v":12402,"vw":8.609155},{"c":8.615,"h":8.6299,"l":8.615,"n":148,"o":8.62,"t":"2026-10-05T19:00:00Z","v":9828,"vw":8.619041},{"c":8.595,"h":8.615,"l":8.595,"n":200,"o":8.615,"t":"2026-10-05T19:15:00Z","v":15155,"vw":8.603421},{"c":8.57,"h":8.595,"l":8.55,"n":396,"o":8.595,"t":"2026-10-05T19:30:00Z","v":51808,"vw":8.56475},{"c":8.55,"h":8.575,"l":8.52,"n":996,"o":8.575,"t":"2026-10-05T19:45:00Z","v":119762,"vw":8.544216},{"c":8.55,"h":8.55,"l":8.55,"n":12,"o":8.55,"t":"2026-10-05T20:00:00Z","v":20423,"vw":8.55},{"c":8.6,"h":8.62,"l":8.53,"n":179,"o":8.62,"t":"2026-10-06T13:30:00Z","v":52350,"vw":8.591976},{"c":8.57,"h":8.5963,"l":8.57,"n":166,"o":8.59,"t":"2026-10-06T13:45:00Z","v":26896,"vw":8.587058},{"c":8.565,"h":8.58,"l":8.5589,"n":215,"o":8.5589,"t":"2026-10-06T14:00:00Z","v":17196,"vw":8.567724},{"c":8.565,"h":8.565,"l":8.535,"n":205,"o":8.56,"t":"2026-10-06T14:15:00Z","v":17965,"vw":8.550759},{"c":8.605,"h":8.615,"l":8.56,"n":225,"o":8.565,"t":"2026-10-06T14:30:00Z","v":23802,"vw":8.586803},{"c":8.595,"h":8.605,"l":8.58,"n":210,"o":8.605,"t":"2026-10-06T14:45:00Z","v":21151,"vw":8.589987},{"c":8.615,"h":8.615,"l":8.6,"n":146,"o":8.6,"t":"2026-10-06T15:00:00Z","v":9253,"vw":8.60738},{"c":8.61,"h":8.615,"l":8.6,"n":149,"o":8.615,"t":"2026-10-06T15:15:00Z","v":21490,"vw":8.608984},{"c":8.63,"h":8.63,"l":8.6,"n":101,"o":8.605,"t":"2026-10-06T15:30:00Z","v":7183,"vw":8.61913},{"c":8.625,"h":8.63,"l":8.625,"n":47,"o":8.63,"t":"2026-10-06T15:45:00Z","v":2299,"vw":8.625457},{"c":8.605,"h":8.625,"l":8.6,"n":59,"o":8.625,"t":"2026-10-06T16:00:00Z","v":6511,"vw":8.616774},{"c":8.59,"h":8.605,"l":8.58,"n":191,"o":8.605,"t":"2026-10-06T16:15:00Z","v":13926,"vw":8.588405},{"c":8.5991,"h":8.6,"l":8.5942,"n":41,"o":8.5942,"t":"2026-10-06T16:30:00Z","v":4019,"vw":8.59526},{"c":8.59,"h":8.5993,"l":8.585,"n":86,"o":8.5993,"t":"2026-10-06T16:45:00Z","v":7936,"vw":8.59108},{"c":8.58,"h":8.5893,"l":8.575,"n":102,"o":8.58,"t":"2026-10-06T17:00:00Z","v":10799,"vw":8.578684},{"c":8.56,"h":8.575,"l":8.56,"n":194,"o":8.575,"t":"2026-10-06T17:15:00Z","v":24278,"vw":8.564315},{"c":8.56,"h":8.565,"l":8.555,"n":80,"o":8.555,"t":"2026-10-06T17:30:00Z","v":11824,"vw":8.562738},{"c":8.56,"h":8.56,"l":8.54,"n":233,"o":8.56,"t":"2026-10-06T17:45:00Z","v":26047,"vw":8.549139},{"c":8.555,"h":8.56,"l":8.55,"n":100,"o":8.56,"t":"2026-10-06T18:00:00Z","v":7377,"vw":8.555157},{"c":8.54,"h":8.555,"l":8.54,"n":112,"o":8.55,"t":"2026-10-06T18:15:00Z","v":7371,"vw":8.549296},{"c":8.54,"h":8.545,"l":8.5301,"n":136,"o":8.545,"t":"2026-10-06T18:30:00Z","v":8901,"vw":8.538553},{"c":8.55,"h":8.55,"l":8.54,"n":116,"o":8.54,"t":"2026-10-06T18:45:00Z","v":5159,"vw":8.541687},{"c":8.535,"h":8.555,"l":8.535,"n":182,"o":8.545,"t":"2026-10-06T19:00:00Z","v":12874,"vw":8.543969},{"c":8.545,"h":8.545,"l":8.5299,"n":179,"o":8.5374,"t":"2026-10-06T19:15:00Z","v":23721,"vw":8.536106},{"c":8.545,"h":8.565,"l":8.54,"n":271,"o":8.545,"t":"2026-10-06T19:30:00Z","v":27020,"vw":8.551622},{"c":8.52,"h":8.545,"l":8.505,"n":1064,"o":8.54,"t":"2026-10-06T19:45:00Z","v":103447,"vw":8.521623},{"c":8.51,"h":8.51,"l":8.51,"n":8,"o":8.51,"t":"2026-10-06T20:00:00Z","v":30731,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":4,"o":8.51,"t":"2026-10-07T11:00:00Z","v":2000,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":10,"o":8.5,"t":"2026-10-07T11:30:00Z","v":2955,"vw":8.5},{"c":8.43,"h":8.52,"l":8.4,"n":424,"o":8.5,"t":"2026-10-07T13:30:00Z","v":102809,"vw":8.476832},{"c":8.45,"h":8.46,"l":8.43,"n":161,"o":8.44,"t":"2026-10-07T13:45:00Z","v":36972,"vw":8.442516},{"c":8.445,"h":8.4501,"l":8.43,"n":144,"o":8.445,"t":"2026-10-07T14:00:00Z","v":23954,"vw":8.441677},{"c":8.435,"h":8.455,"l":8.435,"n":156,"o":8.445,"t":"2026-10-07T14:15:00Z","v":22302,"vw":8.447904},{"c":8.43,"h":8.445,"l":8.43,"n":93,"o":8.435,"t":"2026-10-07T14:30:00Z","v":5086,"vw":8.437127},{"c":8.455,"h":8.455,"l":8.42,"n":154,"o":8.43,"t":"2026-10-07T14:45:00Z","v":21203,"vw":8.433268},{"c":8.435,"h":8.455,"l":8.43,"n":149,"o":8.455,"t":"2026-10-07T15:00:00Z","v":25110,"vw":8.44302},{"c":8.42,"h":8.4385,"l":8.42,"n":86,"o":8.43,"t":"2026-10-07T15:15:00Z","v":6536,"vw":8.428585},{"c":8.425,"h":8.45,"l":8.405,"n":329,"o":8.42,"t":"2026-10-07T15:30:00Z","v":45464,"vw":8.424012},{"c":8.425,"h":8.435,"l":8.425,"n":80,"o":8.43,"t":"2026-10-07T15:45:00Z","v":6179,"vw":8.43059},{"c":8.42,"h":8.435,"l":8.415,"n":147,"o":8.43,"t":"2026-10-07T16:00:00Z","v":11441,"vw":8.424183},{"c":8.455,"h":8.455,"l":8.42,"n":134,"o":8.425,"t":"2026-10-07T16:15:00Z","v":18670,"vw":8.437744},{"c":8.445,"h":8.455,"l":8.44,"n":119,"o":8.455,"t":"2026-10-07T16:30:00Z","v":11467,"vw":8.448848},{"c":8.445,"h":8.45,"l":8.44,"n":53,"o":8.45,"t":"2026-10-07T16:45:00Z","v":3753,"vw":8.445331},{"c":8.46,"h":8.465,"l":8.445,"n":153,"o":8.445,"t":"2026-10-07T17:00:00Z","v":15808,"vw":8.449352},{"c":8.45,"h":8.465,"l":8.45,"n":117,"o":8.46,"t":"2026-10-07T17:15:00Z","v":9922,"vw":8.453508},{"c":8.47,"h":8.47,"l":8.45,"n":106,"o":8.451,"t":"2026-10-07T17:30:00Z","v":7501,"vw":8.460629},{"c":8.4876,"h":8.49,"l":8.475,"n":77,"o":8.475,"t":"2026-10-07T17:45:00Z","v":5522,"vw":8.484429},{"c":8.47,"h":8.48,"l":8.47,"n":112,"o":8.48,"t":"2026-10-07T18:00:00Z","v":12014,"vw":8.477372},{"c":8.48,"h":8.48,"l":8.47,"n":59,"o":8.475,"t":"2026-10-07T18:15:00Z","v":4116,"vw":8.477939},{"c":8.5,"h":8.5,"l":8.475,"n":105,"o":8.475,"t":"2026-10-07T18:30:00Z","v":8501,"vw":8.493703},{"c":8.505,"h":8.51,"l":8.5001,"n":103,"o":8.505,"t":"2026-10-07T18:45:00Z","v":8245,"vw":8.50522},{"c":8.505,"h":8.52,"l":8.5,"n":136,"o":8.505,"t":"2026-10-07T19:00:00Z","v":5757,"vw":8.507433},{"c":8.495,"h":8.51,"l":8.49,"n":323,"o":8.505,"t":"2026-10-07T19:15:00Z","v":35795,"vw":8.500856},{"c":8.475,"h":8.495,"l":8.465,"n":448,"o":8.49,"t":"2026-10-07T19:30:00Z","v":45663,"vw":8.478377},{"c":8.47,"h":8.49,"l":8.46,"n":1108,"o":8.47,"t":"2026-10-07T19:45:00Z","v":134052,"vw":8.476173},{"c":8.48,"h":8.48,"l":8.48,"n":12,"o":8.48,"t":"2026-10-07T20:00:00Z","v":45186,"vw":8.48},{"c":8.53,"h":8.53,"l":8.41,"n":73,"o":8.41,"t":"2026-10-08T13:30:00Z","v":15742,"vw":8.438875},{"c":8.56,"h":8.57,"l":8.535,"n":190,"o":8.55,"t":"2026-10-08T13:45:00Z","v":18348,"vw":8.551989},{"c":8.52,"h":8.56,"l":8.52,"n":103,"o":8.55,"t":"2026-10-08T14:00:00Z","v":6379,"vw":8.543129},{"c":8.525,"h":8.53,"l":8.51,"n":40,"o":8.51,"t":"2026-10-08T14:15:00Z","v":3425,"vw":8.518959},{"c":8.54,"h":8.5492,"l":8.535,"n":93,"o":8.535,"t":"2026-10-08T14:30:00Z","v":10941,"vw":8.541188},{"c":8.515,"h":8.54,"l":8.515,"n":84,"o":8.535,"t":"2026-10-08T14:45:00Z","v":5335,"vw":8.528794},{"c":8.52,"h":8.54,"l":8.51,"n":98,"o":8.5141,"t":"2026-10-08T15:00:00Z","v":6816,"vw":8.525991},{"c":8.48,"h":8.51,"l":8.48,"n":123,"o":8.51,"t":"2026-10-08T15:15:00Z","v":20446,"vw":8.486721},{"c":8.48,"h":8.48,"l":8.475,"n":58,"o":8.48,"t":"2026-10-08T15:30:00Z","v":3495,"vw":8.478487},{"c":8.485,"h":8.485,"l":8.475,"n":39,"o":8.48,"t":"2026-10-08T15:45:00Z","v":8281,"vw":8.477402},{"c":8.515,"h":8.52,"l":8.49,"n":205,"o":8.49,"t":"2026-10-08T16:00:00Z","v":41278,"vw":8.512917},{"c":8.515,"h":8.54,"l":8.51,"n":199,"o":8.515,"t":"2026-10-08T16:15:00Z","v":27811,"vw":8.521945},{"c":8.52,"h":8.53,"l":8.505,"n":247,"o":8.515,"t":"2026-10-08T16:30:00Z","v":57755,"vw":8.522936},{"c":8.545,"h":8.555,"l":8.515,"n":187,"o":8.515,"t":"2026-10-08T16:45:00Z","v":19215,"vw":8.529832},{"c":8.55,"h":8.55,"l":8.53,"n":108,"o":8.545,"t":"2026-10-08T17:00:00Z","v":7894,"vw":8.53725},{"c":8.54,"h":8.55,"l":8.535,"n":162,"o":8.545,"t":"2026-10-08T17:15:00Z","v":13538,"vw":8.543936},{"c":8.6001,"h":8.61,"l":8.55,"n":102,"o":8.55,"t":"2026-10-08T17:30:00Z","v":10633,"vw":8.57841},{"c":8.585,"h":8.61,"l":8.58,"n":76,"o":8.61,"t":"2026-10-08T17:45:00Z","v":9101,"vw":8.589412},{"c":8.58,"h":8.59,"l":8.57,"n":122,"o":8.585,"t":"2026-10-08T18:00:00Z","v":11272,"vw":8.578834},{"c":8.575,"h":8.58,"l":8.565,"n":96,"o":8.58,"t":"2026-10-08T18:15:00Z","v":7832,"vw":8.574206},{"c":8.57,"h":8.57,"l":8.56,"n":131,"o":8.57,"t":"2026-10-08T18:30:00Z","v":17251,"vw":8.564552},{"c":8.59,"h":8.59,"l":8.57,"n":135,"o":8.575,"t":"2026-10-08T18:45:00Z","v":14427,"vw":8.577343},{"c":8.595,"h":8.595,"l":8.57,"n":261,"o":8.585,"t":"2026-10-08T19:00:00Z","v":26423,"vw":8.583807},{"c":8.565,"h":8.595,"l":8.56,"n":252,"o":8.595,"t":"2026-10-08T19:15:00Z","v":29078,"vw":8.584626},{"c":8.56,"h":8.57,"l":8.545,"n":416,"o":8.565,"t":"2026-10-08T19:30:00Z","v":31195,"vw":8.556966},{"c":8.53,"h":8.58,"l":8.53,"n":1462,"o":8.5613,"t":"2026-10-08T19:45:00Z","v":180518,"vw":8.547269},{"c":8.4752,"h":8.53,"l":8.4752,"n":9,"o":8.53,"t":"2026-10-08T20:00:00Z","v":52143,"vw":8.529872},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-08T21:30:00Z","v":175,"vw":8.58},{"c":8.544,"h":8.544,"l":8.544,"n":1,"o":8.544,"t":"2026-10-08T23:45:00Z","v":233,"vw":8.544},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-09T09:45:00Z","v":223,"vw":8.71},{"c":8.57,"h":8.57,"l":8.49,"n":171,"o":8.49,"t":"2026-10-09T13:30:00Z","v":24585,"vw":8.530227},{"c":8.53,"h":8.57,"l":8.53,"n":101,"o":8.57,"t":"2026-10-09T13:45:00Z","v":7912,"vw":8.543042},{"c":8.505,"h":8.53,"l":8.495,"n":101,"o":8.53,"t":"2026-10-09T14:00:00Z","v":26917,"vw":8.502243},{"c":8.515,"h":8.53,"l":8.505,"n":102,"o":8.51,"t":"2026-10-09T14:15:00Z","v":17532,"vw":8.516207},{"c":8.505,"h":8.52,"l":8.505,"n":93,"o":8.5108,"t":"2026-10-09T14:30:00Z","v":9474,"vw":8.514978},{"c":8.515,"h":8.515,"l":8.505,"n":91,"o":8.51,"t":"2026-10-09T14:45:00Z","v":12098,"vw":8.509666},{"c":8.535,"h":8.535,"l":8.515,"n":60,"o":8.515,"t":"2026-10-09T15:00:00Z","v":8738,"vw":8.521295},{"c":8.52,"h":8.5388,"l":8.52,"n":105,"o":8.535,"t":"2026-10-09T15:15:00Z","v":9164,"vw":8.529972},{"c":8.525,"h":8.53,"l":8.515,"n":106,"o":8.525,"t":"2026-10-09T15:30:00Z","v":11041,"vw":8.524738},{"c":8.535,"h":8.535,"l":8.515,"n":131,"o":8.52,"t":"2026-10-09T15:45:00Z","v":15973,"vw":8.521168},{"c":8.52,"h":8.54,"l":8.515,"n":90,"o":8.54,"t":"2026-10-09T16:00:00Z","v":7198,"vw":8.527127},{"c":8.545,"h":8.55,"l":8.52,"n":70,"o":8.52,"t":"2026-10-09T16:15:00Z","v":6921,"vw":8.535884},{"c":8.5575,"h":8.56,"l":8.5401,"n":119,"o":8.55,"t":"2026-10-09T16:30:00Z","v":9504,"vw":8.549249},{"c":8.55,"h":8.565,"l":8.55,"n":114,"o":8.565,"t":"2026-10-09T16:45:00Z","v":10408,"vw":8.554095},{"c":8.5392,"h":8.5588,"l":8.53,"n":102,"o":8.5588,"t":"2026-10-09T17:00:00Z","v":34246,"vw":8.536735},{"c":8.53,"h":8.5391,"l":8.52,"n":174,"o":8.53,"t":"2026-10-09T17:15:00Z","v":15444,"vw":8.530945},{"c":8.535,"h":8.5388,"l":8.53,"n":91,"o":8.53,"t":"2026-10-09T17:30:00Z","v":5402,"vw":8.532132},{"c":8.5499,"h":8.5499,"l":8.53,"n":137,"o":8.53,"t":"2026-10-09T17:45:00Z","v":15137,"vw":8.538415},{"c":8.535,"h":8.545,"l":8.53,"n":242,"o":8.545,"t":"2026-10-09T18:00:00Z","v":20727,"vw":8.54},{"c":8.545,"h":8.55,"l":8.53,"n":168,"o":8.53,"t":"2026-10-09T18:15:00Z","v":28770,"vw":8.542826},{"c":8.545,"h":8.555,"l":8.545,"n":194,"o":8.545,"t":"2026-10-09T18:30:00Z","v":14640,"vw":8.547408},{"c":8.56,"h":8.56,"l":8.545,"n":185,"o":8.545,"t":"2026-10-09T18:45:00Z","v":12716,"vw":8.551638},{"c":8.555,"h":8.56,"l":8.555,"n":111,"o":8.555,"t":"2026-10-09T19:00:00Z","v":3095,"vw":8.5563},{"c":8.535,"h":8.555,"l":8.535,"n":229,"o":8.555,"t":"2026-10-09T19:15:00Z","v":13712,"vw":8.54513},{"c":8.515,"h":8.535,"l":8.51,"n":348,"o":8.535,"t":"2026-10-09T19:30:00Z","v":47251,"vw":8.527169},{"c":8.52,"h":8.525,"l":8.5,"n":914,"o":8.51,"t":"2026-10-09T19:45:00Z","v":124434,"vw":8.514088},{"c":8.52,"h":8.52,"l":8.52,"n":9,"o":8.52,"t":"2026-10-09T20:00:00Z","v":29292,"vw":8.52},{"c":8.48,"h":8.55,"l":8.47,"n":163,"o":8.54,"t":"2026-10-12T13:30:00Z","v":20414,"vw":8.506809},{"c":8.48,"h":8.49,"l":8.47,"n":36,"o":8.47,"t":"2026-10-12T13:45:00Z","v":9540,"vw":8.48374},{"c":8.53,"h":8.53,"l":8.48,"n":116,"o":8.48,"t":"2026-10-12T14:00:00Z","v":9525,"vw":8.501666},{"c":8.515,"h":8.54,"l":8.515,"n":192,"o":8.525,"t":"2026-10-12T14:15:00Z","v":20741,"vw":8.528169},{"c":8.545,"h":8.55,"l":8.52,"n":204,"o":8.52,"t":"2026-10-12T14:30:00Z","v":14189,"vw":8.539303},{"c":8.56,"h":8.56,"l":8.545,"n":143,"o":8.545,"t":"2026-10-12T14:45:00Z","v":14387,"vw":8.549762},{"c":8.57,"h":8.575,"l":8.555,"n":203,"o":8.555,"t":"2026-10-12T15:00:00Z","v":19339,"vw":8.56514},{"c":8.572,"h":8.59,"l":8.57,"n":119,"o":8.57,"t":"2026-10-12T15:15:00Z","v":16547,"vw":8.580205},{"c":8.58,"h":8.58,"l":8.57,"n":43,"o":8.5791,"t":"2026-10-12T15:30:00Z","v":3153,"vw":8.576397},{"c":8.59,"h":8.59,"l":8.575,"n":116,"o":8.575,"t":"2026-10-12T15:45:00Z","v":9215,"vw":8.584205},{"c":8.595,"h":8.6,"l":8.585,"n":106,"o":8.585,"t":"2026-10-12T16:00:00Z","v":8886,"vw":8.591679},{"c":8.575,"h":8.595,"l":8.57,"n":135,"o":8.595,"t":"2026-10-12T16:15:00Z","v":20058,"vw":8.582313},{"c":8.59,"h":8.6,"l":8.575,"n":136,"o":8.58,"t":"2026-10-12T16:30:00Z","v":11891,"vw":8.588008},{"c":8.59,"h":8.59,"l":8.58,"n":83,"o":8.59,"t":"2026-10-12T16:45:00Z","v":4260,"vw":8.587086},{"c":8.59,"h":8.59,"l":8.585,"n":71,"o":8.59,"t":"2026-10-12T17:00:00Z","v":2276,"vw":8.588723},{"c":8.585,"h":8.595,"l":8.58,"n":77,"o":8.5899,"t":"2026-10-12T17:15:00Z","v":5371,"vw":8.589179},{"c":8.575,"h":8.586,"l":8.565,"n":210,"o":8.585,"t":"2026-10-12T17:30:00Z","v":17090,"vw":8.576022},{"c":8.58,"h":8.58,"l":8.57,"n":109,"o":8.575,"t":"2026-10-12T17:45:00Z","v":5209,"vw":8.577304},{"c":8.565,"h":8.59,"l":8.56,"n":92,"o":8.585,"t":"2026-10-12T18:00:00Z","v":7251,"vw":8.57428},{"c":8.55,"h":8.5688,"l":8.55,"n":98,"o":8.5688,"t":"2026-10-12T18:15:00Z","v":6889,"vw":8.558002},{"c":8.565,"h":8.5688,"l":8.55,"n":87,"o":8.555,"t":"2026-10-12T18:30:00Z","v":9267,"vw":8.556412},{"c":8.565,"h":8.565,"l":8.5582,"n":110,"o":8.565,"t":"2026-10-12T18:45:00Z","v":10160,"vw":8.560264},{"c":8.565,"h":8.565,"l":8.56,"n":51,"o":8.565,"t":"2026-10-12T19:00:00Z","v":3702,"vw":8.564842},{"c":8.555,"h":8.565,"l":8.555,"n":203,"o":8.56,"t":"2026-10-12T19:15:00Z","v":13579,"vw":8.5592},{"c":8.545,"h":8.555,"l":8.535,"n":338,"o":8.555,"t":"2026-10-12T19:30:00Z","v":36848,"vw":8.546824},{"c":8.575,"h":8.58,"l":8.535,"n":764,"o":8.545,"t":"2026-10-12T19:45:00Z","v":85082,"vw":8.563793},{"c":8.57,"h":8.57,"l":8.57,"n":14,"o":8.57,"t":"2026-10-12T20:00:00Z","v":33846,"vw":8.57},{"c":8.56,"h":8.62,"l":8.56,"n":147,"o":8.6,"t":"2026-10-13T13:30:00Z","v":30641,"vw":8.586489},{"c":8.57,"h":8.58,"l":8.555,"n":109,"o":8.555,"t":"2026-10-13T13:45:00Z","v":16061,"vw":8.568158},{"c":8.535,"h":8.56,"l":8.52,"n":122,"o":8.56,"t":"2026-10-13T14:00:00Z","v":10974,"vw":8.537868},{"c":8.54,"h":8.545,"l":8.52,"n":159,"o":8.535,"t":"2026-10-13T14:15:00Z","v":12870,"vw":8.533822},{"c":8.5392,"h":8.545,"l":8.525,"n":107,"o":8.535,"t":"2026-10-13T14:30:00Z","v":7396,"vw":8.535636},{"c":8.545,"h":8.545,"l":8.53,"n":62,"o":8.535,"t":"2026-10-13T14:45:00Z","v":7513,"vw":8.531904},{"c":8.535,"h":8.54,"l":8.53,"n":95,"o":8.54,"t":"2026-10-13T15:00:00Z","v":5574,"vw":8.5371},{"c":8.525,"h":8.545,"l":8.525,"n":112,"o":8.535,"t":"2026-10-13T15:15:00Z","v":10002,"vw":8.5337},{"c":8.54,"h":8.54,"l":8.525,"n":103,"o":8.525,"t":"2026-10-13T15:30:00Z","v":8577,"vw":8.532885},{"c":8.535,"h":8.545,"l":8.5201,"n":189,"o":8.545,"t":"2026-10-13T15:45:00Z","v":17260,"vw":8.531866},{"c":8.545,"h":8.545,"l":8.53,"n":100,"o":8.535,"t":"2026-10-13T16:00:00Z","v":6157,"vw":8.536665},{"c":8.53,"h":8.545,"l":8.53,"n":83,"o":8.545,"t":"2026-10-13T16:15:00Z","v":5238,"vw":8.538755},{"c":8.52,"h":8.54,"l":8.515,"n":175,"o":8.535,"t":"2026-10-13T16:30:00Z","v":19314,"vw":8.530088},{"c":8.525,"h":8.53,"l":8.515,"n":160,"o":8.525,"t":"2026-10-13T16:45:00Z","v":17342,"vw":8.521917},{"c":8.521,"h":8.525,"l":8.51,"n":158,"o":8.525,"t":"2026-10-13T17:00:00Z","v":11571,"vw":8.518618},{"c":8.515,"h":8.53,"l":8.515,"n":121,"o":8.52,"t":"2026-10-13T17:15:00Z","v":14537,"vw":8.518909},{"c":8.49,"h":8.515,"l":8.49,"n":109,"o":8.515,"t":"2026-10-13T17:30:00Z","v":10168,"vw":8.50302},{"c":8.48,"h":8.495,"l":8.48,"n":117,"o":8.495,"t":"2026-10-13T17:45:00Z","v":15676,"vw":8.488637},{"c":8.5,"h":8.51,"l":8.485,"n":100,"o":8.485,"t":"2026-10-13T18:00:00Z","v":10736,"vw":8.496779},{"c":8.51,"h":8.51,"l":8.5,"n":108,"o":8.505,"t":"2026-10-13T18:15:00Z","v":8592,"vw":8.5049},{"c":8.515,"h":8.525,"l":8.505,"n":146,"o":8.505,"t":"2026-10-13T18:30:00Z","v":14906,"vw":8.513873},{"c":8.535,"h":8.535,"l":8.515,"n":84,"o":8.515,"t":"2026-10-13T18:45:00Z","v":7332,"vw":8.519997},{"c":8.535,"h":8.545,"l":8.525,"n":184,"o":8.535,"t":"2026-10-13T19:00:00Z","v":13744,"vw":8.534418},{"c":8.545,"h":8.545,"l":8.53,"n":143,"o":8.535,"t":"2026-10-13T19:15:00Z","v":9710,"vw":8.537445},{"c":8.545,"h":8.555,"l":8.53,"n":358,"o":8.545,"t":"2026-10-13T19:30:00Z","v":27141,"vw":8.544558},{"c":8.51,"h":8.56,"l":8.505,"n":1060,"o":8.54,"t":"2026-10-13T19:45:00Z","v":128367,"vw":8.527996},{"c":8.52,"h":8.52,"l":8.51,"n":9,"o":8.51,"t":"2026-10-13T20:00:00Z","v":107854,"vw":8.510047},{"c":8.47,"h":8.51,"l":8.47,"n":128,"o":8.5,"t":"2026-10-14T13:30:00Z","v":21458,"vw":8.493121},{"c":8.48,"h":8.4875,"l":8.465,"n":52,"o":8.47,"t":"2026-10-14T13:45:00Z","v":3882,"vw":8.472696},{"c":8.485,"h":8.5,"l":8.48,"n":96,"o":8.48,"t":"2026-10-14T14:00:00Z","v":7831,"vw":8.489721},{"c":8.4911,"h":8.5,"l":8.485,"n":82,"o":8.485,"t":"2026-10-14T14:15:00Z","v":10190,"vw":8.49403},{"c":8.495,"h":8.5,"l":8.485,"n":161,"o":8.5,"t":"2026-10-14T14:30:00Z","v":10393,"vw":8.491515},{"c":8.49,"h":8.5,"l":8.485,"n":155,"o":8.5,"t":"2026-10-14T14:45:00Z","v":8792,"vw":8.490659},{"c":8.51,"h":8.51,"l":8.49,"n":88,"o":8.49,"t":"2026-10-14T15:00:00Z","v":3513,"vw":8.498971},{"c":8.515,"h":8.525,"l":8.505,"n":215,"o":8.505,"t":"2026-10-14T15:15:00Z","v":19476,"vw":8.515501},{"c":8.515,"h":8.515,"l":8.505,"n":155,"o":8.51,"t":"2026-10-14T15:30:00Z","v":16718,"vw":8.510351},{"c":8.525,"h":8.53,"l":8.51,"n":97,"o":8.515,"t":"2026-10-14T15:45:00Z","v":9033,"vw":8.521163},{"c":8.52,"h":8.53,"l":8.52,"n":61,"o":8.52,"t":"2026-10-14T16:00:00Z","v":2626,"vw":8.52472},{"c":8.515,"h":8.52,"l":8.51,"n":119,"o":8.52,"t":"2026-10-14T16:15:00Z","v":8552,"vw":8.517926},{"c":8.535,"h":8.535,"l":8.515,"n":103,"o":8.515,"t":"2026-10-14T16:30:00Z","v":7343,"vw":8.528699},{"c":8.51,"h":8.535,"l":8.51,"n":129,"o":8.535,"t":"2026-10-14T16:45:00Z","v":15780,"vw":8.523915},{"c":8.51,"h":8.5199,"l":8.505,"n":149,"o":8.51,"t":"2026-10-14T17:00:00Z","v":20152,"vw":8.509374},{"c":8.495,"h":8.515,"l":8.49,"n":165,"o":8.515,"t":"2026-10-14T17:15:00Z","v":32766,"vw":8.504858},{"c":8.495,"h":8.505,"l":8.495,"n":107,"o":8.495,"t":"2026-10-14T17:30:00Z","v":11398,"vw":8.500129},{"c":8.49,"h":8.5,"l":8.49,"n":44,"o":8.495,"t":"2026-10-14T17:45:00Z","v":3475,"vw":8.495201},{"c":8.5,"h":8.505,"l":8.49,"n":102,"o":8.5,"t":"2026-10-14T18:00:00Z","v":6172,"vw":8.499438},{"c":8.495,"h":8.505,"l":8.495,"n":59,"o":8.5,"t":"2026-10-14T18:15:00Z","v":8256,"vw":8.497995},{"c":8.485,"h":8.5,"l":8.485,"n":109,"o":8.5,"t":"2026-10-14T18:30:00Z","v":15708,"vw":8.494957},{"c":8.49,"h":8.49,"l":8.4815,"n":91,"o":8.485,"t":"2026-10-14T18:45:00Z","v":5863,"vw":8.486019},{"c":8.485,"h":8.495,"l":8.48,"n":179,"o":8.49,"t":"2026-10-14T19:00:00Z","v":11741,"vw":8.487882},{"c":8.475,"h":8.485,"l":8.4745,"n":178,"o":8.48,"t":"2026-10-14T19:15:00Z","v":16595,"vw":8.478475},{"c":8.4517,"h":8.48,"l":8.445,"n":373,"o":8.475,"t":"2026-10-14T19:30:00Z","v":50256,"vw":8.465234},{"c":8.46,"h":8.465,"l":8.435,"n":1022,"o":8.4511,"t":"2026-10-14T19:45:00Z","v":136294,"vw":8.449664},{"c":8.46,"h":8.46,"l":8.46,"n":12,"o":8.46,"t":"2026-10-14T20:00:00Z","v":42378,"vw":8.46},{"c":8.56,"h":8.56,"l":8.45,"n":182,"o":8.45,"t":"2026-10-15T13:30:00Z","v":52893,"vw":8.484595},{"c":8.61,"h":8.615,"l":8.56,"n":191,"o":8.56,"t":"2026-10-15T13:45:00Z","v":17574,"vw":8.598709},{"c":8.65,"h":8.66,"l":8.61,"n":186,"o":8.61,"t":"2026-10-15T14:00:00Z","v":15889,"vw":8.650326},{"c":8.645,"h":8.67,"l":8.635,"n":255,"o":8.65,"t":"2026-10-15T14:15:00Z","v":19307,"vw":8.654308},{"c":8.66,"h":8.68,"l":8.65,"n":214,"o":8.65,"t":"2026-10-15T14:30:00Z","v":21037,"vw":8.664542},{"c":8.675,"h":8.68,"l":8.655,"n":138,"o":8.655,"t":"2026-10-15T14:45:00Z","v":8261,"vw":8.672507},{"c":8.6601,"h":8.695,"l":8.66,"n":160,"o":8.675,"t":"2026-10-15T15:00:00Z","v":11562,"vw":8.67658},{"c":8.63,"h":8.67,"l":8.625,"n":128,"o":8.66,"t":"2026-10-15T15:15:00Z","v":9445,"vw":8.64441},{"c":8.61,"h":8.63,"l":8.61,"n":108,"o":8.625,"t":"2026-10-15T15:30:00Z","v":6653,"vw":8.620059},{"c":8.625,"h":8.63,"l":8.61,"n":149,"o":8.6191,"t":"2026-10-15T15:45:00Z","v":9031,"vw":8.621713},{"c":8.615,"h":8.63,"l":8.61,"n":121,"o":8.63,"t":"2026-10-15T16:00:00Z","v":10868,"vw":8.616505},{"c":8.635,"h":8.64,"l":8.61,"n":140,"o":8.615,"t":"2026-10-15T16:15:00Z","v":11612,"vw":8.622402},{"c":8.645,"h":8.65,"l":8.63,"n":119,"o":8.63,"t":"2026-10-15T16:30:00Z","v":7527,"vw":8.644469},{"c":8.63,"h":8.655,"l":8.625,"n":203,"o":8.645,"t":"2026-10-15T16:45:00Z","v":30432,"vw":8.642227},{"c":8.615,"h":8.625,"l":8.61,"n":151,"o":8.625,"t":"2026-10-15T17:00:00Z","v":12288,"vw":8.616031},{"c":8.615,"h":8.62,"l":8.61,"n":111,"o":8.615,"t":"2026-10-15T17:15:00Z","v":6989,"vw":8.613365},{"c":8.615,"h":8.62,"l":8.61,"n":144,"o":8.61,"t":"2026-10-15T17:30:00Z","v":14534,"vw":8.615958},{"c":8.615,"h":8.625,"l":8.61,"n":107,"o":8.62,"t":"2026-10-15T17:45:00Z","v":8678,"vw":8.617614},{"c":8.61,"h":8.63,"l":8.61,"n":107,"o":8.615,"t":"2026-10-15T18:00:00Z","v":10723,"vw":8.624607},{"c":8.615,"h":8.62,"l":8.61,"n":163,"o":8.61,"t":"2026-10-15T18:15:00Z","v":9914,"vw":8.612399},{"c":8.62,"h":8.62,"l":8.61,"n":95,"o":8.61,"t":"2026-10-15T18:30:00Z","v":4375,"vw":8.615173},{"c":8.625,"h":8.63,"l":8.61,"n":201,"o":8.61,"t":"2026-10-15T18:45:00Z","v":11489,"vw":8.620441},{"c":8.635,"h":8.64,"l":8.62,"n":177,"o":8.62,"t":"2026-10-15T19:00:00Z","v":8959,"vw":8.630438},{"c":8.61,"h":8.635,"l":8.61,"n":353,"o":8.635,"t":"2026-10-15T19:15:00Z","v":26782,"vw":8.622043},{"c":8.61,"h":8.615,"l":8.595,"n":604,"o":8.61,"t":"2026-10-15T19:30:00Z","v":33823,"vw":8.602607},{"c":8.59,"h":8.63,"l":8.59,"n":939,"o":8.615,"t":"2026-10-15T19:45:00Z","v":122135,"vw":8.609869},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-15T20:00:00Z","v":51336,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T20:30:00Z","v":172,"vw":8.6},{"c":8.585,"h":8.64,"l":8.57,"n":126,"o":8.64,"t":"2026-10-16T13:30:00Z","v":21517,"vw":8.604203},{"c":8.585,"h":8.61,"l":8.5701,"n":66,"o":8.585,"t":"2026-10-16T13:45:00Z","v":5758,"vw":8.585541},{"c":8.595,"h":8.6,"l":8.58,"n":156,"o":8.59,"t":"2026-10-16T14:00:00Z","v":9751,"vw":8.593392},{"c":8.59,"h":8.595,"l":8.585,"n":77,"o":8.595,"t":"2026-10-16T14:15:00Z","v":5554,"vw":8.589517},{"c":8.58,"h":8.595,"l":8.58,"n":89,"o":8.585,"t":"2026-10-16T14:30:00Z","v":6248,"vw":8.586098},{"c":8.555,"h":8.575,"l":8.555,"n":120,"o":8.565,"t":"2026-10-16T14:45:00Z","v":10821,"vw":8.568749},{"c":8.575,"h":8.58,"l":8.555,"n":126,"o":8.555,"t":"2026-10-16T15:00:00Z","v":8817,"vw":8.561977},{"c":8.57,"h":8.575,"l":8.56,"n":102,"o":8.57,"t":"2026-10-16T15:15:00Z","v":8306,"vw":8.565561},{"c":8.56,"h":8.58,"l":8.56,"n":147,"o":8.57,"t":"2026-10-16T15:30:00Z","v":17229,"vw":8.565598},{"c":8.53,"h":8.565,"l":8.53,"n":236,"o":8.565,"t":"2026-10-16T15:45:00Z","v":40334,"vw":8.553511},{"c":8.53,"h":8.54,"l":8.52,"n":100,"o":8.525,"t":"2026-10-16T16:00:00Z","v":5996,"vw":8.531173},{"c":8.5376,"h":8.54,"l":8.525,"n":74,"o":8.525,"t":"2026-10-16T16:15:00Z","v":8647,"vw":8.534662},{"c":8.535,"h":8.545,"l":8.525,"n":131,"o":8.534,"t":"2026-10-16T16:30:00Z","v":20006,"vw":8.532358},{"c":8.525,"h":8.53,"l":8.52,"n":244,"o":8.53,"t":"2026-10-16T16:45:00Z","v":28005,"vw":8.527362},{"c":8.49,"h":8.525,"l":8.49,"n":153,"o":8.525,"t":"2026-10-16T17:00:00Z","v":15092,"vw":8.507998},{"c":8.5,"h":8.505,"l":8.485,"n":141,"o":8.49,"t":"2026-10-16T17:15:00Z","v":17094,"vw":8.492412},{"c":8.5122,"h":8.5122,"l":8.495,"n":131,"o":8.505,"t":"2026-10-16T17:30:00Z","v":15947,"vw":8.506212},{"c":8.485,"h":8.5115,"l":8.485,"n":81,"o":8.5115,"t":"2026-10-16T17:45:00Z","v":15343,"vw":8.499155},{"c":8.475,"h":8.482,"l":8.47,"n":114,"o":8.4801,"t":"2026-10-16T18:00:00Z","v":9024,"vw":8.477762},{"c":8.47,"h":8.475,"l":8.465,"n":124,"o":8.475,"t":"2026-10-16T18:15:00Z","v":9793,"vw":8.469904},{"c":8.48,"h":8.48,"l":8.465,"n":116,"o":8.465,"t":"2026-10-16T18:30:00Z","v":7024,"vw":8.472013},{"c":8.475,"h":8.4888,"l":8.47,"n":104,"o":8.48,"t":"2026-10-16T18:45:00Z","v":5413,"vw":8.481266},{"c":8.49,"h":8.49,"l":8.475,"n":91,"o":8.475,"t":"2026-10-16T19:00:00Z","v":5691,"vw":8.481015},{"c":8.465,"h":8.4809,"l":8.46,"n":549,"o":8.4809,"t":"2026-10-16T19:15:00Z","v":65754,"vw":8.467808},{"c":8.455,"h":8.48,"l":8.45,"n":409,"o":8.47,"t":"2026-10-16T19:30:00Z","v":29569,"vw":8.466999},{"c":8.43,"h":8.47,"l":8.43,"n":816,"o":8.455,"t":"2026-10-16T19:45:00Z","v":108975,"vw":8.454705},{"c":8.44,"h":8.44,"l":8.44,"n":13,"o":8.44,"t":"2026-10-16T20:00:00Z","v":40136,"vw":8.44},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-19T13:15:00Z","v":10000,"vw":8.58},{"c":8.39,"h":8.43,"l":8.37,"n":315,"o":8.41,"t":"2026-10-19T13:30:00Z","v":56684,"vw":8.391684},{"c":8.33,"h":8.38,"l":8.32,"n":181,"o":8.38,"t":"2026-10-19T13:45:00Z","v":30823,"vw":8.345488},{"c":8.325,"h":8.35,"l":8.3212,"n":164,"o":8.33,"t":"2026-10-19T14:00:00Z","v":23157,"vw":8.339216},{"c":8.31,"h":8.325,"l":8.29,"n":184,"o":8.3205,"t":"2026-10-19T14:15:00Z","v":25336,"vw":8.306555},{"c":8.3085,"h":8.33,"l":8.29,"n":392,"o":8.3,"t":"2026-10-19T14:30:00Z","v":51098,"vw":8.313034},{"c":8.32,"h":8.325,"l":8.3,"n":366,"o":8.308,"t":"2026-10-19T14:45:00Z","v":47062,"vw":8.315664},{"c":8.33,"h":8.33,"l":8.325,"n":26,"o":8.3299,"t":"2026-10-19T15:00:00Z","v":4031,"vw":8.327295},{"c":8.345,"h":8.35,"l":8.335,"n":65,"o":8.335,"t":"2026-10-19T15:15:00Z","v":10065,"vw":8.33915},{"c":8.315,"h":8.345,"l":8.31,"n":84,"o":8.345,"t":"2026-10-19T15:30:00Z","v":14862,"vw":8.320968},{"c":8.325,"h":8.3259,"l":8.31,"n":85,"o":8.315,"t":"2026-10-19T15:45:00Z","v":5297,"vw":8.32034},{"c":8.325,"h":8.3294,"l":8.32,"n":74,"o":8.32,"t":"2026-10-19T16:00:00Z","v":17092,"vw":8.325306},{"c":8.325,"h":8.325,"l":8.32,"n":52,"o":8.32,"t":"2026-10-19T16:15:00Z","v":2132,"vw":8.321535},{"c":8.305,"h":8.325,"l":8.3,"n":160,"o":8.325,"t":"2026-10-19T16:30:00Z","v":14226,"vw":8.31244},{"c":8.315,"h":8.315,"l":8.3,"n":81,"o":8.3,"t":"2026-10-19T16:45:00Z","v":11674,"vw":8.306312},{"c":8.31,"h":8.33,"l":8.31,"n":215,"o":8.315,"t":"2026-10-19T17:00:00Z","v":25909,"vw":8.31814},{"c":8.305,"h":8.315,"l":8.305,"n":124,"o":8.31,"t":"2026-10-19T17:15:00Z","v":10893,"vw":8.307003},{"c":8.335,"h":8.335,"l":8.305,"n":201,"o":8.305,"t":"2026-10-19T17:30:00Z","v":13826,"vw":8.318565},{"c":8.305,"h":8.335,"l":8.305,"n":264,"o":8.335,"t":"2026-10-19T17:45:00Z","v":65341,"vw":8.315666},{"c":8.295,"h":8.305,"l":8.29,"n":123,"o":8.3,"t":"2026-10-19T18:00:00Z","v":29020,"vw":8.29415},{"c":8.305,"h":8.305,"l":8.29,"n":157,"o":8.29,"t":"2026-10-19T18:15:00Z","v":20285,"vw":8.294849},{"c":8.315,"h":8.32,"l":8.3113,"n":108,"o":8.3113,"t":"2026-10-19T18:30:00Z","v":11156,"vw":8.31808},{"c":8.325,"h":8.3292,"l":8.315,"n":102,"o":8.315,"t":"2026-10-19T18:45:00Z","v":7477,"vw":8.324252},{"c":8.325,"h":8.345,"l":8.32,"n":189,"o":8.325,"t":"2026-10-19T19:00:00Z","v":14629,"vw":8.328689},{"c":8.315,"h":8.3201,"l":8.305,"n":262,"o":8.32,"t":"2026-10-19T19:15:00Z","v":28899,"vw":8.314805},{"c":8.335,"h":8.335,"l":8.305,"n":465,"o":8.31,"t":"2026-10-19T19:30:00Z","v":59091,"vw":8.316835},{"c":8.35,"h":8.35,"l":8.325,"n":1157,"o":8.335,"t":"2026-10-19T19:45:00Z","v":118048,"vw":8.340821},{"c":8.32,"h":8.32,"l":8.32,"n":12,"o":8.32,"t":"2026-10-19T20:00:00Z","v":31936,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T20:15:00Z","v":150,"vw":8.33},{"c":8.39,"h":8.405,"l":8.3,"n":119,"o":8.3,"t":"2026-10-20T13:30:00Z","v":15179,"vw":8.366115},{"c":8.39,"h":8.4,"l":8.39,"n":56,"o":8.39,"t":"2026-10-20T13:45:00Z","v":5969,"vw":8.391022},{"c":8.3512,"h":8.4,"l":8.345,"n":172,"o":8.4,"t":"2026-10-20T14:00:00Z","v":29907,"vw":8.361878},{"c":8.415,"h":8.415,"l":8.355,"n":121,"o":8.355,"t":"2026-10-20T14:15:00Z","v":18593,"vw":8.384754},{"c":8.415,"h":8.43,"l":8.39,"n":119,"o":8.42,"t":"2026-10-20T14:30:00Z","v":18691,"vw":8.415844},{"c":8.4199,"h":8.42,"l":8.39,"n":152,"o":8.41,"t":"2026-10-20T14:45:00Z","v":16044,"vw":8.402145},{"c":8.37,"h":8.41,"l":8.37,"n":308,"o":8.41,"t":"2026-10-20T15:00:00Z","v":36095,"vw":8.386256},{"c":8.4,"h":8.4,"l":8.375,"n":157,"o":8.375,"t":"2026-10-20T15:15:00Z","v":16333,"vw":8.392782},{"c":8.405,"h":8.41,"l":8.385,"n":134,"o":8.395,"t":"2026-10-20T15:30:00Z","v":17402,"vw":8.401345},{"c":8.38,"h":8.405,"l":8.375,"n":334,"o":8.405,"t":"2026-10-20T15:45:00Z","v":42346,"vw":8.391103},{"c":8.375,"h":8.385,"l":8.37,"n":81,"o":8.38,"t":"2026-10-20T16:00:00Z","v":5179,"vw":8.374739},{"c":8.385,"h":8.385,"l":8.375,"n":58,"o":8.38,"t":"2026-10-20T16:15:00Z","v":3013,"vw":8.382221},{"c":8.385,"h":8.3861,"l":8.38,"n":82,"o":8.385,"t":"2026-10-20T16:30:00Z","v":10108,"vw":8.382819},{"c":8.365,"h":8.39,"l":8.36,"n":182,"o":8.385,"t":"2026-10-20T16:45:00Z","v":17187,"vw":8.380903},{"c":8.37,"h":8.405,"l":8.36,"n":489,"o":8.365,"t":"2026-10-20T17:00:00Z","v":102253,"vw":8.391407},{"c":8.3612,"h":8.375,"l":8.3612,"n":72,"o":8.37,"t":"2026-10-20T17:15:00Z","v":9982,"vw":8.368872},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-20T17:30:00Z","v":430,"vw":8.365},{"c":8.375,"h":8.375,"l":8.365,"n":37,"o":8.365,"t":"2026-10-20T17:45:00Z","v":3935,"vw":8.370693},{"c":8.37,"h":8.39,"l":8.37,"n":151,"o":8.38,"t":"2026-10-20T18:00:00Z","v":18603,"vw":8.381283},{"c":8.365,"h":8.375,"l":8.36,"n":83,"o":8.375,"t":"2026-10-20T18:15:00Z","v":6815,"vw":8.365086},{"c":8.3688,"h":8.3699,"l":8.365,"n":50,"o":8.365,"t":"2026-10-20T18:30:00Z","v":5065,"vw":8.365905},{"c":8.355,"h":8.365,"l":8.35,"n":94,"o":8.365,"t":"2026-10-20T18:45:00Z","v":8238,"vw":8.354887},{"c":8.355,"h":8.3589,"l":8.3503,"n":77,"o":8.355,"t":"2026-10-20T19:00:00Z","v":11914,"vw":8.353527},{"c":8.33,"h":8.36,"l":8.33,"n":166,"o":8.355,"t":"2026-10-20T19:15:00Z","v":17556,"vw":8.352038},{"c":8.335,"h":8.335,"l":8.315,"n":170,"o":8.33,"t":"2026-10-20T19:30:00Z","v":14589,"vw":8.324046},{"c":8.32,"h":8.335,"l":8.315,"n":796,"o":8.335,"t":"2026-10-20T19:45:00Z","v":96722,"vw":8.326125},{"c":8.3,"h":8.32,"l":8.3,"n":18,"o":8.32,"t":"2026-10-20T20:00:00Z","v":54752,"vw":8.319368},{"c":8.61,"h":8.61,"l":8.61,"n":35,"o":8.61,"t":"2026-10-21T09:45:00Z","v":1521,"vw":8.61},{"c":8.34,"h":8.393,"l":8.34,"n":13,"o":8.393,"t":"2026-10-21T11:00:00Z","v":1154,"vw":8.347465},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T13:15:00Z","v":7900,"vw":8.3},{"c":8.3386,"h":8.339,"l":8.28,"n":172,"o":8.29,"t":"2026-10-21T13:30:00Z","v":80156,"vw":8.29419},{"c":8.315,"h":8.335,"l":8.315,"n":58,"o":8.335,"t":"2026-10-21T13:45:00Z","v":7074,"vw":8.325729},{"c":8.295,"h":8.315,"l":8.28,"n":175,"o":8.31,"t":"2026-10-21T14:00:00Z","v":11566,"vw":8.297878},{"c":8.28,"h":8.295,"l":8.275,"n":105,"o":8.295,"t":"2026-10-21T14:15:00Z","v":8791,"vw":8.280438},{"c":8.285,"h":8.2988,"l":8.27,"n":103,"o":8.27,"t":"2026-10-21T14:30:00Z","v":4927,"vw":8.290287},{"c":8.265,"h":8.285,"l":8.265,"n":107,"o":8.285,"t":"2026-10-21T14:45:00Z","v":7397,"vw":8.273073},{"c":8.26,"h":8.27,"l":8.255,"n":168,"o":8.265,"t":"2026-10-21T15:00:00Z","v":14507,"vw":8.263204},{"c":8.282,"h":8.285,"l":8.255,"n":138,"o":8.26,"t":"2026-10-21T15:15:00Z","v":14248,"vw":8.273463},{"c":8.285,"h":8.295,"l":8.285,"n":74,"o":8.285,"t":"2026-10-21T15:30:00Z","v":7347,"vw":8.289766},{"c":8.2985,"h":8.2985,"l":8.2812,"n":95,"o":8.285,"t":"2026-10-21T15:45:00Z","v":7450,"vw":8.287501},{"c":8.285,"h":8.291,"l":8.28,"n":93,"o":8.291,"t":"2026-10-21T16:00:00Z","v":8827,"vw":8.28701},{"c":8.305,"h":8.305,"l":8.2816,"n":130,"o":8.285,"t":"2026-10-21T16:15:00Z","v":10190,"vw":8.294716},{"c":8.315,"h":8.33,"l":8.305,"n":154,"o":8.305,"t":"2026-10-21T16:30:00Z","v":11493,"vw":8.313894},{"c":8.3098,"h":8.315,"l":8.3,"n":91,"o":8.315,"t":"2026-10-21T16:45:00Z","v":11849,"vw":8.308894},{"c":8.3,"h":8.305,"l":8.3,"n":108,"o":8.305,"t":"2026-10-21T17:00:00Z","v":7857,"vw":8.303256},{"c":8.295,"h":8.305,"l":8.295,"n":138,"o":8.305,"t":"2026-10-21T17:15:00Z","v":8539,"vw":8.303598},{"c":8.3,"h":8.3,"l":8.2904,"n":139,"o":8.295,"t":"2026-10-21T17:30:00Z","v":10672,"vw":8.294624},{"c":8.295,"h":8.31,"l":8.295,"n":96,"o":8.305,"t":"2026-10-21T17:45:00Z","v":8017,"vw":8.303344},{"c":8.295,"h":8.3,"l":8.29,"n":54,"o":8.295,"t":"2026-10-21T18:00:00Z","v":2163,"vw":8.294253},{"c":8.275,"h":8.295,"l":8.275,"n":124,"o":8.295,"t":"2026-10-21T18:15:00Z","v":7974,"vw":8.285497},{"c":8.275,"h":8.285,"l":8.275,"n":99,"o":8.28,"t":"2026-10-21T18:30:00Z","v":7513,"vw":8.279561},{"c":8.245,"h":8.265,"l":8.245,"n":169,"o":8.26,"t":"2026-10-21T18:45:00Z","v":28941,"vw":8.255505},{"c":8.235,"h":8.2491,"l":8.23,"n":198,"o":8.245,"t":"2026-10-21T19:00:00Z","v":25245,"vw":8.238887},{"c":8.25,"h":8.255,"l":8.235,"n":156,"o":8.235,"t":"2026-10-21T19:15:00Z","v":12685,"vw":8.244202},{"c":8.255,"h":8.255,"l":8.245,"n":152,"o":8.255,"t":"2026-10-21T19:30:00Z","v":14846,"vw":8.252374},{"c":8.255,"h":8.265,"l":8.24,"n":890,"o":8.255,"t":"2026-10-21T19:45:00Z","v":134941,"vw":8.246894},{"c":8.25,"h":8.25,"l":8.25,"n":20,"o":8.25,"t":"2026-10-21T20:00:00Z","v":31718,"vw":8.25},{"c":8.2732,"h":8.2732,"l":8.2732,"n":1,"o":8.2732,"t":"2026-10-21T20:45:00Z","v":765,"vw":8.2732},{"c":8.45,"h":8.49,"l":8.45,"n":19,"o":8.49,"t":"2026-10-22T08:00:00Z","v":893,"vw":8.458804},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-22T13:15:00Z","v":200,"vw":8.21},{"c":8.27,"h":8.27,"l":8.19,"n":209,"o":8.2,"t":"2026-10-22T13:30:00Z","v":50906,"vw":8.213983},{"c":8.3022,"h":8.32,"l":8.28,"n":181,"o":8.28,"t":"2026-10-22T13:45:00Z","v":20216,"vw":8.295613},{"c":8.35,"h":8.35,"l":8.32,"n":54,"o":8.32,"t":"2026-10-22T14:00:00Z","v":3268,"vw":8.330897}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.378508171466201,"strike":14.949883264768557,"iv":1.8235698438455394,"gamma":0.06440781901606323,"theta":-0.020490442789053164,"vega":0.006500031741393011,"rho":0.0010284683944594979,"breakevenPct":83.35396454826267},{"delta":0.25,"premium":0.4137822399546885,"strike":14.445968000647307,"iv":1.717950942070273,"gamma":0.07322763645274726,"theta":-0.019239736431568507,"vega":0.006249759031612639,"rho":0.0013343545535799827,"breakevenPct":77.7482086196411},{"delta":0.3,"premium":0.449056308443176,"strike":13.942052736526058,"iv":1.6123320402950065,"gamma":0.08204745388943128,"theta":-0.017989030074083853,"vega":0.005999486321832268,"rho":0.0016402407127004675,"breakevenPct":72.14245269101956},{"delta":0.35,"premium":0.4843303769316635,"strike":13.438137472404808,"iv":1.50671313851974,"gamma":0.09086727132611533,"theta":-0.016738323716599196,"vega":0.0057492136120518966,"rho":0.0019461268718209525,"breakevenPct":66.536696762398},{"delta":0.4,"premium":0.5196044454201509,"strike":12.934222208283558,"iv":1.4010942367444734,"gamma":0.09968708876279936,"theta":-0.015487617359114537,"vega":0.005498940902271526,"rho":0.0022520130309414375,"breakevenPct":60.93094083377643},{"delta":0.45,"premium":0.5548785139086385,"strike":12.430306944162307,"iv":1.2954753349692072,"gamma":0.10850690619948339,"theta":-0.014236911001629882,"vega":0.005248668192491154,"rho":0.0025578991900619226,"breakevenPct":55.32518490515487},{"delta":0.5,"premium":0.590152582397126,"strike":11.926391680041057,"iv":1.1898564331939405,"gamma":0.11732672363616745,"theta":-0.012986204644145224,"vega":0.004998395482710782,"rho":0.0028637853491824076,"breakevenPct":49.719428976533315},{"delta":0.55,"premium":0.6254266508856134,"strike":11.422476415919807,"iv":1.0842375314186738,"gamma":0.12614654107285148,"theta":-0.011735498286660566,"vega":0.004748122772930411,"rho":0.0031696715083028926,"breakevenPct":44.113673047911746},{"delta":0.6,"premium":0.6607007193741009,"strike":10.91856115179856,"iv":0.9786186296434077,"gamma":0.13496635850953548,"theta":-0.010484791929175912,"vega":0.00449785006315004,"rho":0.003475557667423377,"breakevenPct":38.507917119290205},{"delta":0.65,"premium":0.6959747878625884,"strike":10.414645887677308,"iv":0.8729997278681411,"gamma":0.14378617594621956,"theta":-0.009234085571691251,"vega":0.0042475773533696675,"rho":0.0037814438265438627,"breakevenPct":32.902161190668636},{"delta":0.7,"premium":0.7312488563510758,"strike":9.91073062355606,"iv":0.767380826092875,"gamma":0.15260599338290357,"theta":-0.0079833792142066,"vega":0.0039973046435892974,"rho":0.004087329985664346,"breakevenPct":27.296405262047088},{"delta":0.75,"premium":0.7665229248395633,"strike":9.406815359434809,"iv":0.6617619243176085,"gamma":0.1614258108195876,"theta":-0.006732672856721942,"vega":0.0037470319338089256,"rho":0.004393216144784832,"breakevenPct":21.690649333425533},{"delta":0.8,"premium":0.8017969933280509,"strike":8.902900095313559,"iv":0.5561430225423418,"gamma":0.17024562825627165,"theta":-0.005481966499237283,"vega":0.003496759224028554,"rho":0.004699102303905318,"breakevenPct":16.084893404803964},{"delta":0.85,"premium":0.8370710618165383,"strike":8.398984831192308,"iv":0.4505241207670754,"gamma":0.17906544569295568,"theta":-0.004231260141752624,"vega":0.0032464865142481825,"rho":0.005004988463025802,"breakevenPct":10.479137476182402},{"delta":0.9,"premium":0.8723451303050259,"strike":7.895069567071059,"iv":0.3449052189918087,"gamma":0.18788526312963974,"theta":-0.002980553784267967,"vega":0.0029962138044678107,"rho":0.005310874622146288,"breakevenPct":4.873381547560825}],"put":[{"delta":0.1,"premium":0.375,"strike":4.284812460187058,"iv":2.652791153920976,"gamma":0.03230487149418676,"theta":-0.016814890481037525,"vega":0.004086806402689448,"rho":-0.0009816285793157011,"breakevenPct":53.231908370968206},{"delta":0.15,"premium":0.375,"strike":5.49683937249547,"iv":1.8117089483029554,"gamma":0.06671947081630121,"theta":-0.015265910815653535,"vega":0.005339234279990924,"rho":-0.00132502759963495,"breakevenPct":38.73397879790108},{"delta":0.2,"premium":0.375,"strike":6.296782696761875,"iv":1.4175987394097325,"gamma":0.10836989029243642,"theta":-0.013486009469832569,"vega":0.006361420579906114,"rho":-0.0016698453543622933,"breakevenPct":29.165278746867518},{"delta":0.25,"premium":0.375,"strike":7.096726021028281,"iv":1.0234885305165096,"gamma":0.1500203097685716,"theta":-0.011706108124011605,"vega":0.007383606879821305,"rho":-0.0020146631090896365,"breakevenPct":19.59657869583396},{"delta":0.3,"premium":0.44802696403418335,"strike":7.625908558679626,"iv":0.8208929012395842,"gamma":0.17114248948840213,"theta":-0.010687493780700493,"vega":0.007863719813276769,"rho":-0.0024132838492977307,"breakevenPct":14.140172312853545},{"delta":0.35,"premium":0.5952968074529872,"strike":7.879822081815496,"iv":0.8130006123369549,"gamma":0.17139462965007035,"theta":-0.010442842039449103,"vega":0.007792733736990483,"rho":-0.0028666034067770744,"breakevenPct":12.86453021097478},{"delta":0.4,"premium":0.7425666508717913,"strike":8.133735604951365,"iv":0.8051083234343256,"gamma":0.17164676981173857,"theta":-0.010198190298197714,"vega":0.007721747660704197,"rho":-0.003319922964256418,"breakevenPct":11.58888810909601},{"delta":0.45,"premium":0.8898364942905953,"strike":8.387649128087233,"iv":0.7972160345316962,"gamma":0.1718989099734068,"theta":-0.009953538556946324,"vega":0.007650761584417912,"rho":-0.0037732425217357622,"breakevenPct":10.313246007217241},{"delta":0.5,"premium":1.0371063377093992,"strike":8.641562651223103,"iv":0.7893237456290669,"gamma":0.172151050135075,"theta":-0.009708886815694935,"vega":0.007579775508131627,"rho":-0.0042265620792151055,"breakevenPct":9.037603905338475},{"delta":0.55,"premium":1.1843761811282034,"strike":8.895476174358972,"iv":0.7814314567264375,"gamma":0.17240319029674323,"theta":-0.009464235074443545,"vega":0.007508789431845341,"rho":-0.00467988163669445,"breakevenPct":7.761961803459704},{"delta":0.6,"premium":1.331646024547007,"strike":9.14938969749484,"iv":0.7735391678238083,"gamma":0.17265533045841144,"theta":-0.009219583333192154,"vega":0.007437803355559056,"rho":-0.005133201194173793,"breakevenPct":6.486319701580939},{"delta":0.65,"premium":1.478915867965811,"strike":9.403303220630708,"iv":0.7656468789211789,"gamma":0.17290747062007966,"theta":-0.008974931591940766,"vega":0.00736681727927277,"rho":-0.005586520751653137,"breakevenPct":5.210677599702169},{"delta":0.7,"premium":1.6261857113846148,"strike":9.657216743766577,"iv":0.7577545900185496,"gamma":0.17315961078174788,"theta":-0.008730279850689375,"vega":0.007295831202986485,"rho":-0.00603984030913248,"breakevenPct":3.935035497823403},{"delta":0.75,"premium":1.773455554803419,"strike":9.911130266902447,"iv":0.7498623011159202,"gamma":0.1734117509434161,"theta":-0.008485628109437985,"vega":0.0072248451267001995,"rho":-0.006493159866611824,"breakevenPct":2.659393395944633},{"delta":0.8,"premium":3.9793819812248006,"strike":12.14366366291025,"iv":1.1352976463525493,"gamma":0.1254272186949856,"theta":-0.010943481753912526,"vega":0.0065480762009374905,"rho":-0.00860071508038673,"breakevenPct":2.341128209504188},{"delta":0.85,"premium":6.837141477864669,"strike":15.012021265212542,"iv":1.5731703878338092,"gamma":0.06692069812103961,"theta":-0.013137745981326462,"vega":0.005489398830196253,"rho":-0.011226600884715629,"breakevenPct":2.214356610671352}]},"raw":{"call":[{"delta":0.2,"premium":0.378508171466201,"strike":14.949883264768557,"iv":1.8235698438455394,"gamma":0.06440781901606323,"theta":-0.020490442789053164,"vega":0.006500031741393011,"rho":0.0010284683944594979,"breakevenPct":83.35396454826267},{"delta":0.25,"premium":0.4137822399546885,"strike":14.445968000647307,"iv":1.717950942070273,"gamma":0.07322763645274726,"theta":-0.019239736431568507,"vega":0.006249759031612639,"rho":0.0013343545535799827,"breakevenPct":77.7482086196411},{"delta":0.3,"premium":0.449056308443176,"strike":13.942052736526058,"iv":1.6123320402950065,"gamma":0.08204745388943128,"theta":-0.017989030074083853,"vega":0.005999486321832268,"rho":0.0016402407127004675,"breakevenPct":72.14245269101956},{"delta":0.35,"premium":0.4843303769316635,"strike":13.438137472404808,"iv":1.50671313851974,"gamma":0.09086727132611533,"theta":-0.016738323716599196,"vega":0.0057492136120518966,"rho":0.0019461268718209525,"breakevenPct":66.536696762398},{"delta":0.4,"premium":0.5196044454201509,"strike":12.934222208283558,"iv":1.4010942367444734,"gamma":0.09968708876279936,"theta":-0.015487617359114537,"vega":0.005498940902271526,"rho":0.0022520130309414375,"breakevenPct":60.93094083377643},{"delta":0.45,"premium":0.5548785139086385,"strike":12.430306944162307,"iv":1.2954753349692072,"gamma":0.10850690619948339,"theta":-0.014236911001629882,"vega":0.005248668192491154,"rho":0.0025578991900619226,"breakevenPct":55.32518490515487},{"delta":0.5,"premium":0.590152582397126,"strike":11.926391680041057,"iv":1.1898564331939405,"gamma":0.11732672363616745,"theta":-0.012986204644145224,"vega":0.004998395482710782,"rho":0.0028637853491824076,"breakevenPct":49.719428976533315},{"delta":0.55,"premium":0.6254266508856134,"strike":11.422476415919807,"iv":1.0842375314186738,"gamma":0.12614654107285148,"theta":-0.011735498286660566,"vega":0.004748122772930411,"rho":0.0031696715083028926,"breakevenPct":44.113673047911746},{"delta":0.6,"premium":0.6607007193741009,"strike":10.91856115179856,"iv":0.9786186296434077,"gamma":0.13496635850953548,"theta":-0.010484791929175912,"vega":0.00449785006315004,"rho":0.003475557667423377,"breakevenPct":38.507917119290205},{"delta":0.65,"premium":0.6959747878625884,"strike":10.414645887677308,"iv":0.8729997278681411,"gamma":0.14378617594621956,"theta":-0.009234085571691251,"vega":0.0042475773533696675,"rho":0.0037814438265438627,"breakevenPct":32.902161190668636},{"delta":0.7,"premium":0.7312488563510758,"strike":9.91073062355606,"iv":0.767380826092875,"gamma":0.15260599338290357,"theta":-0.0079833792142066,"vega":0.0039973046435892974,"rho":0.004087329985664346,"breakevenPct":27.296405262047088},{"delta":0.75,"premium":0.7665229248395633,"strike":9.406815359434809,"iv":0.6617619243176085,"gamma":0.1614258108195876,"theta":-0.006732672856721942,"vega":0.0037470319338089256,"rho":0.004393216144784832,"breakevenPct":21.690649333425533},{"delta":0.8,"premium":0.8017969933280509,"strike":8.902900095313559,"iv":0.5561430225423418,"gamma":0.17024562825627165,"theta":-0.005481966499237283,"vega":0.003496759224028554,"rho":0.004699102303905318,"breakevenPct":16.084893404803964},{"delta":0.85,"premium":0.8370710618165383,"strike":8.398984831192308,"iv":0.4505241207670754,"gamma":0.17906544569295568,"theta":-0.004231260141752624,"vega":0.0032464865142481825,"rho":0.005004988463025802,"breakevenPct":10.479137476182402},{"delta":0.9,"premium":0.8723451303050259,"strike":7.895069567071059,"iv":0.3449052189918087,"gamma":0.18788526312963974,"theta":-0.002980553784267967,"vega":0.0029962138044678107,"rho":0.005310874622146288,"breakevenPct":4.873381547560825}],"put":[{"delta":0.1,"premium":0.375,"strike":4.284812460187058,"iv":2.652791153920976,"gamma":0.03230487149418676,"theta":-0.016814890481037525,"vega":0.004086806402689448,"rho":-0.0009816285793157011,"breakevenPct":53.231908370968206},{"delta":0.15,"premium":0.375,"strike":5.49683937249547,"iv":1.8117089483029554,"gamma":0.06671947081630121,"theta":-0.015265910815653535,"vega":0.005339234279990924,"rho":-0.00132502759963495,"breakevenPct":38.73397879790108},{"delta":0.2,"premium":0.375,"strike":6.296782696761875,"iv":1.4175987394097325,"gamma":0.10836989029243642,"theta":-0.013486009469832569,"vega":0.006361420579906114,"rho":-0.0016698453543622933,"breakevenPct":29.165278746867518},{"delta":0.25,"premium":0.375,"strike":7.096726021028281,"iv":1.0234885305165096,"gamma":0.1500203097685716,"theta":-0.011706108124011605,"vega":0.007383606879821305,"rho":-0.0020146631090896365,"breakevenPct":19.59657869583396},{"delta":0.3,"premium":0.44802696403418335,"strike":7.625908558679626,"iv":0.8208929012395842,"gamma":0.17114248948840213,"theta":-0.010687493780700493,"vega":0.007863719813276769,"rho":-0.0024132838492977307,"breakevenPct":14.140172312853545},{"delta":0.35,"premium":0.5952968074529872,"strike":7.879822081815496,"iv":0.8130006123369549,"gamma":0.17139462965007035,"theta":-0.010442842039449103,"vega":0.007792733736990483,"rho":-0.0028666034067770744,"breakevenPct":12.86453021097478},{"delta":0.4,"premium":0.7425666508717913,"strike":8.133735604951365,"iv":0.8051083234343256,"gamma":0.17164676981173857,"theta":-0.010198190298197714,"vega":0.007721747660704197,"rho":-0.003319922964256418,"breakevenPct":11.58888810909601},{"delta":0.45,"premium":0.8898364942905953,"strike":8.387649128087233,"iv":0.7972160345316962,"gamma":0.1718989099734068,"theta":-0.009953538556946324,"vega":0.007650761584417912,"rho":-0.0037732425217357622,"breakevenPct":10.313246007217241},{"delta":0.5,"premium":1.0371063377093992,"strike":8.641562651223103,"iv":0.7893237456290669,"gamma":0.172151050135075,"theta":-0.009708886815694935,"vega":0.007579775508131627,"rho":-0.0042265620792151055,"breakevenPct":9.037603905338475},{"delta":0.55,"premium":1.1843761811282034,"strike":8.895476174358972,"iv":0.7814314567264375,"gamma":0.17240319029674323,"theta":-0.009464235074443545,"vega":0.007508789431845341,"rho":-0.00467988163669445,"breakevenPct":7.761961803459704},{"delta":0.6,"premium":1.331646024547007,"strike":9.14938969749484,"iv":0.7735391678238083,"gamma":0.17265533045841144,"theta":-0.009219583333192154,"vega":0.007437803355559056,"rho":-0.005133201194173793,"breakevenPct":6.486319701580939},{"delta":0.65,"premium":1.478915867965811,"strike":9.403303220630708,"iv":0.7656468789211789,"gamma":0.17290747062007966,"theta":-0.008974931591940766,"vega":0.00736681727927277,"rho":-0.005586520751653137,"breakevenPct":5.210677599702169},{"delta":0.7,"premium":1.6261857113846148,"strike":9.657216743766577,"iv":0.7577545900185496,"gamma":0.17315961078174788,"theta":-0.008730279850689375,"vega":0.007295831202986485,"rho":-0.00603984030913248,"breakevenPct":3.935035497823403},{"delta":0.75,"premium":1.773455554803419,"strike":9.911130266902447,"iv":0.7498623011159202,"gamma":0.1734117509434161,"theta":-0.008485628109437985,"vega":0.0072248451267001995,"rho":-0.006493159866611824,"breakevenPct":2.659393395944633},{"delta":0.8,"premium":3.9793819812248006,"strike":12.14366366291025,"iv":1.1352976463525493,"gamma":0.1254272186949856,"theta":-0.010943481753912526,"vega":0.0065480762009374905,"rho":-0.00860071508038673,"breakevenPct":2.341128209504188},{"delta":0.85,"premium":6.837141477864669,"strike":15.012021265212542,"iv":1.5731703878338092,"gamma":0.06692069812103961,"theta":-0.013137745981326462,"vega":0.005489398830196253,"rho":-0.011226600884715629,"breakevenPct":2.214356610671352}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}