{"symbol":"HUN","url":"https://intraalpha.com/companies/HUN","capturedAt":"2026-10-23T15:53:11.253Z","state":"ready","quote":{"symbol":"HUN","last_price":8.95,"prev_close":8.72,"regular_close":8.95,"change":0.23,"change_pct":2.6376,"regular_change":0.23,"regular_change_pct":2.6376,"extended_change":0,"extended_change_pct":0,"bid":8.94,"ask":8.95,"bid_size":1500,"ask_size":1900,"volume":2763144,"vwap":8.738079,"open":8.58,"high":9,"low":8.5301,"close":8.95,"trade_count":15787,"last_trade_at":"2026-10-23T15:52:32.264295681Z","last_quote_at":"2026-10-23T15:52:59.998977088Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:53:02.344044771-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HUN","fetched_at":"2026-10-23T15:53:09.473294+00:00","name":"Huntsman Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Huntsman Corporation manufactures and sells differentiated organic chemicals globally. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1529302000,"ebitda":281000000,"pe_ratio":null,"peg_ratio":2.22,"book_value":15.52,"dividend_per_share":0.513,"dividend_yield":0.0623,"eps":-0.97,"revenue_ttm":5898000000,"gross_profit_ttm":796000000,"profit_margin":-0.0305,"operating_margin_ttm":0.0174,"return_on_assets_ttm":-0.0002,"return_on_equity_ttm":-0.0384,"quarterly_earnings_growth":0.206,"quarterly_revenue_growth":0.141,"analyst_target_price":10.29,"analyst_number":0,"beta":0.807,"fifty_two_week_high":15.94,"fifty_two_week_low":7.08,"fifty_day_ma":9.13,"two_hundred_day_ma":11.78,"shares_outstanding":175379000,"forward_pe":53.48,"price_to_sales":0.259,"price_to_book":0.593,"ev_to_revenue":0.649,"ev_to_ebitda":12.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:53:09.473294+00:00"},"optionObservedAt":"2026-10-23T15:38:59.176Z","bars":[{"c":8.606,"h":8.64,"l":8.5385,"n":598,"o":8.6,"t":"2026-10-16T13:30:00Z","v":166013,"vw":8.589872},{"c":8.59,"h":8.606,"l":8.55,"n":96,"o":8.605,"t":"2026-10-16T13:35:00Z","v":9053,"vw":8.576296},{"c":8.595,"h":8.611,"l":8.57,"n":106,"o":8.6,"t":"2026-10-16T13:40:00Z","v":8818,"vw":8.597645},{"c":8.69,"h":8.696,"l":8.6,"n":190,"o":8.6,"t":"2026-10-16T13:45:00Z","v":25017,"vw":8.658603},{"c":8.68,"h":8.7,"l":8.67,"n":103,"o":8.7,"t":"2026-10-16T13:50:00Z","v":6026,"vw":8.683628},{"c":8.71,"h":8.71,"l":8.6723,"n":68,"o":8.68,"t":"2026-10-16T13:55:00Z","v":1861,"vw":8.688577},{"c":8.74,"h":8.75,"l":8.705,"n":283,"o":8.705,"t":"2026-10-16T14:00:00Z","v":34480,"vw":8.740516},{"c":8.765,"h":8.79,"l":8.75,"n":143,"o":8.75,"t":"2026-10-16T14:05:00Z","v":9154,"vw":8.768904},{"c":8.72,"h":8.77,"l":8.715,"n":277,"o":8.76,"t":"2026-10-16T14:10:00Z","v":29830,"vw":8.736742},{"c":8.7199,"h":8.73,"l":8.705,"n":131,"o":8.7201,"t":"2026-10-16T14:15:00Z","v":15413,"vw":8.718024},{"c":8.71,"h":8.725,"l":8.71,"n":181,"o":8.715,"t":"2026-10-16T14:20:00Z","v":25061,"vw":8.713209},{"c":8.72,"h":8.735,"l":8.7,"n":143,"o":8.71,"t":"2026-10-16T14:25:00Z","v":8838,"vw":8.72273},{"c":8.71,"h":8.735,"l":8.71,"n":161,"o":8.725,"t":"2026-10-16T14:30:00Z","v":14897,"vw":8.721006},{"c":8.695,"h":8.71,"l":8.69,"n":97,"o":8.695,"t":"2026-10-16T14:35:00Z","v":4725,"vw":8.700093},{"c":8.67,"h":8.695,"l":8.665,"n":164,"o":8.695,"t":"2026-10-16T14:40:00Z","v":13306,"vw":8.678562},{"c":8.685,"h":8.69,"l":8.67,"n":106,"o":8.67,"t":"2026-10-16T14:45:00Z","v":7209,"vw":8.67914},{"c":8.675,"h":8.7,"l":8.67,"n":123,"o":8.69,"t":"2026-10-16T14:50:00Z","v":9647,"vw":8.687242},{"c":8.69,"h":8.69,"l":8.68,"n":73,"o":8.68,"t":"2026-10-16T14:55:00Z","v":3317,"vw":8.683284},{"c":8.695,"h":8.7,"l":8.685,"n":130,"o":8.695,"t":"2026-10-16T15:00:00Z","v":8365,"vw":8.696079},{"c":8.665,"h":8.71,"l":8.66,"n":260,"o":8.69,"t":"2026-10-16T15:05:00Z","v":23165,"vw":8.683803},{"c":8.66,"h":8.675,"l":8.66,"n":114,"o":8.665,"t":"2026-10-16T15:10:00Z","v":4638,"vw":8.669204},{"c":8.63,"h":8.655,"l":8.625,"n":123,"o":8.655,"t":"2026-10-16T15:15:00Z","v":9087,"vw":8.63648},{"c":8.62,"h":8.645,"l":8.615,"n":122,"o":8.635,"t":"2026-10-16T15:20:00Z","v":11636,"vw":8.633447},{"c":8.625,"h":8.65,"l":8.625,"n":126,"o":8.63,"t":"2026-10-16T15:25:00Z","v":41959,"vw":8.645775},{"c":8.625,"h":8.63,"l":8.615,"n":303,"o":8.62,"t":"2026-10-16T15:30:00Z","v":31869,"vw":8.621786},{"c":8.61,"h":8.62,"l":8.605,"n":126,"o":8.62,"t":"2026-10-16T15:35:00Z","v":8028,"vw":8.614519},{"c":8.58,"h":8.6,"l":8.575,"n":165,"o":8.6,"t":"2026-10-16T15:40:00Z","v":12858,"vw":8.588379},{"c":8.62,"h":8.625,"l":8.58,"n":98,"o":8.58,"t":"2026-10-16T15:45:00Z","v":8485,"vw":8.609635},{"c":8.615,"h":8.625,"l":8.61,"n":206,"o":8.62,"t":"2026-10-16T15:50:00Z","v":22420,"vw":8.617023},{"c":8.615,"h":8.645,"l":8.61,"n":431,"o":8.615,"t":"2026-10-16T15:55:00Z","v":86732,"vw":8.624981},{"c":8.615,"h":8.625,"l":8.605,"n":374,"o":8.615,"t":"2026-10-16T16:00:00Z","v":55814,"vw":8.616215},{"c":8.655,"h":8.655,"l":8.62,"n":158,"o":8.62,"t":"2026-10-16T16:05:00Z","v":13379,"vw":8.635877},{"c":8.655,"h":8.66,"l":8.655,"n":68,"o":8.66,"t":"2026-10-16T16:10:00Z","v":4222,"vw":8.657179},{"c":8.65,"h":8.67,"l":8.65,"n":139,"o":8.66,"t":"2026-10-16T16:15:00Z","v":14239,"vw":8.659259},{"c":8.665,"h":8.67,"l":8.655,"n":115,"o":8.66,"t":"2026-10-16T16:20:00Z","v":9157,"vw":8.664392},{"c":8.675,"h":8.68,"l":8.66,"n":144,"o":8.665,"t":"2026-10-16T16:25:00Z","v":11888,"vw":8.668034},{"c":8.695,"h":8.695,"l":8.665,"n":158,"o":8.67,"t":"2026-10-16T16:30:00Z","v":23643,"vw":8.677144},{"c":8.69,"h":8.705,"l":8.69,"n":173,"o":8.7,"t":"2026-10-16T16:35:00Z","v":30496,"vw":8.699873},{"c":8.7,"h":8.705,"l":8.68,"n":268,"o":8.695,"t":"2026-10-16T16:40:00Z","v":53025,"vw":8.691167},{"c":8.685,"h":8.695,"l":8.67,"n":242,"o":8.695,"t":"2026-10-16T16:45:00Z","v":32198,"vw":8.684791},{"c":8.68,"h":8.69,"l":8.675,"n":170,"o":8.69,"t":"2026-10-16T16:50:00Z","v":16440,"vw":8.683012},{"c":8.68,"h":8.68,"l":8.665,"n":129,"o":8.67,"t":"2026-10-16T16:55:00Z","v":8705,"vw":8.673873},{"c":8.6,"h":8.685,"l":8.6,"n":223,"o":8.685,"t":"2026-10-16T17:00:00Z","v":39240,"vw":8.647991},{"c":8.54,"h":8.59,"l":8.525,"n":209,"o":8.59,"t":"2026-10-16T17:05:00Z","v":18230,"vw":8.550904},{"c":8.56,"h":8.56,"l":8.535,"n":180,"o":8.54,"t":"2026-10-16T17:10:00Z","v":19660,"vw":8.548606},{"c":8.56,"h":8.565,"l":8.555,"n":100,"o":8.555,"t":"2026-10-16T17:15:00Z","v":7580,"vw":8.559165},{"c":8.57,"h":8.58,"l":8.55,"n":113,"o":8.555,"t":"2026-10-16T17:20:00Z","v":8883,"vw":8.558188},{"c":8.575,"h":8.585,"l":8.575,"n":104,"o":8.58,"t":"2026-10-16T17:25:00Z","v":6302,"vw":8.579706},{"c":8.595,"h":8.5976,"l":8.57,"n":159,"o":8.575,"t":"2026-10-16T17:30:00Z","v":21177,"vw":8.583667},{"c":8.585,"h":8.595,"l":8.58,"n":81,"o":8.595,"t":"2026-10-16T17:35:00Z","v":4418,"vw":8.587568},{"c":8.575,"h":8.61,"l":8.57,"n":196,"o":8.58,"t":"2026-10-16T17:40:00Z","v":19149,"vw":8.587165},{"c":8.54,"h":8.575,"l":8.54,"n":110,"o":8.575,"t":"2026-10-16T17:45:00Z","v":8648,"vw":8.548986},{"c":8.5276,"h":8.545,"l":8.52,"n":107,"o":8.545,"t":"2026-10-16T17:50:00Z","v":14385,"vw":8.532764},{"c":8.51,"h":8.525,"l":8.51,"n":112,"o":8.525,"t":"2026-10-16T17:55:00Z","v":7404,"vw":8.519239},{"c":8.53,"h":8.53,"l":8.49,"n":453,"o":8.51,"t":"2026-10-16T18:00:00Z","v":55403,"vw":8.509299},{"c":8.535,"h":8.54,"l":8.525,"n":110,"o":8.53,"t":"2026-10-16T18:05:00Z","v":7215,"vw":8.52971},{"c":8.535,"h":8.54,"l":8.525,"n":104,"o":8.535,"t":"2026-10-16T18:10:00Z","v":9839,"vw":8.529245},{"c":8.525,"h":8.545,"l":8.52,"n":131,"o":8.54,"t":"2026-10-16T18:15:00Z","v":10622,"vw":8.533793},{"c":8.535,"h":8.535,"l":8.5,"n":180,"o":8.52,"t":"2026-10-16T18:20:00Z","v":14602,"vw":8.519797},{"c":8.515,"h":8.535,"l":8.51,"n":109,"o":8.535,"t":"2026-10-16T18:25:00Z","v":11577,"vw":8.525113},{"c":8.52,"h":8.52,"l":8.505,"n":191,"o":8.515,"t":"2026-10-16T18:30:00Z","v":20491,"vw":8.511395},{"c":8.525,"h":8.525,"l":8.505,"n":141,"o":8.515,"t":"2026-10-16T18:35:00Z","v":14134,"vw":8.513562},{"c":8.55,"h":8.55,"l":8.525,"n":109,"o":8.53,"t":"2026-10-16T18:40:00Z","v":8942,"vw":8.53371},{"c":8.525,"h":8.55,"l":8.52,"n":210,"o":8.545,"t":"2026-10-16T18:45:00Z","v":24834,"vw":8.534856},{"c":8.535,"h":8.545,"l":8.52,"n":159,"o":8.525,"t":"2026-10-16T18:50:00Z","v":15136,"vw":8.535095},{"c":8.545,"h":8.55,"l":8.53,"n":165,"o":8.53,"t":"2026-10-16T18:55:00Z","v":11511,"vw":8.536832},{"c":8.55,"h":8.555,"l":8.545,"n":170,"o":8.545,"t":"2026-10-16T19:00:00Z","v":15503,"vw":8.548887},{"c":8.54,"h":8.56,"l":8.54,"n":190,"o":8.555,"t":"2026-10-16T19:05:00Z","v":20030,"vw":8.549508},{"c":8.525,"h":8.56,"l":8.525,"n":307,"o":8.545,"t":"2026-10-16T19:10:00Z","v":57523,"vw":8.54652},{"c":8.51,"h":8.54,"l":8.51,"n":227,"o":8.525,"t":"2026-10-16T19:15:00Z","v":35473,"vw":8.522106},{"c":8.515,"h":8.535,"l":8.495,"n":308,"o":8.51,"t":"2026-10-16T19:20:00Z","v":45975,"vw":8.510321},{"c":8.515,"h":8.52,"l":8.505,"n":149,"o":8.515,"t":"2026-10-16T19:25:00Z","v":17740,"vw":8.511908},{"c":8.525,"h":8.535,"l":8.52,"n":185,"o":8.52,"t":"2026-10-16T19:30:00Z","v":16312,"vw":8.526042},{"c":8.515,"h":8.525,"l":8.51,"n":178,"o":8.525,"t":"2026-10-16T19:35:00Z","v":16130,"vw":8.519186},{"c":8.515,"h":8.525,"l":8.51,"n":342,"o":8.515,"t":"2026-10-16T19:40:00Z","v":39857,"vw":8.517624},{"c":8.525,"h":8.53,"l":8.51,"n":286,"o":8.52,"t":"2026-10-16T19:45:00Z","v":28027,"vw":8.521011},{"c":8.53,"h":8.56,"l":8.53,"n":541,"o":8.53,"t":"2026-10-16T19:50:00Z","v":61809,"vw":8.544923},{"c":8.585,"h":8.595,"l":8.525,"n":1419,"o":8.53,"t":"2026-10-16T19:55:00Z","v":176302,"vw":8.569894},{"c":8.58,"h":8.58,"l":8.58,"n":44,"o":8.58,"t":"2026-10-16T20:00:00Z","v":233265,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T23:10:00Z","v":150,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-19T12:15:00Z","v":225,"vw":8.58},{"c":8.435,"h":8.64,"l":8.43,"n":156,"o":8.6,"t":"2026-10-19T13:30:00Z","v":16472,"vw":8.538732},{"c":8.465,"h":8.49,"l":8.42,"n":114,"o":8.42,"t":"2026-10-19T13:35:00Z","v":11877,"vw":8.459429},{"c":8.485,"h":8.485,"l":8.44,"n":217,"o":8.46,"t":"2026-10-19T13:40:00Z","v":29922,"vw":8.462219},{"c":8.49,"h":8.505,"l":8.47,"n":150,"o":8.49,"t":"2026-10-19T13:45:00Z","v":27322,"vw":8.49415},{"c":8.44,"h":8.48,"l":8.44,"n":119,"o":8.47,"t":"2026-10-19T13:50:00Z","v":7565,"vw":8.459043},{"c":8.44,"h":8.46,"l":8.42,"n":341,"o":8.44,"t":"2026-10-19T13:55:00Z","v":59937,"vw":8.444148},{"c":8.405,"h":8.445,"l":8.395,"n":389,"o":8.44,"t":"2026-10-19T14:00:00Z","v":55929,"vw":8.419498},{"c":8.42,"h":8.43,"l":8.405,"n":244,"o":8.41,"t":"2026-10-19T14:05:00Z","v":19845,"vw":8.418463},{"c":8.37,"h":8.415,"l":8.35,"n":187,"o":8.415,"t":"2026-10-19T14:10:00Z","v":13586,"vw":8.374667},{"c":8.37,"h":8.38,"l":8.3601,"n":183,"o":8.37,"t":"2026-10-19T14:15:00Z","v":14813,"vw":8.369819},{"c":8.315,"h":8.375,"l":8.31,"n":242,"o":8.375,"t":"2026-10-19T14:20:00Z","v":21303,"vw":8.332672},{"c":8.305,"h":8.33,"l":8.295,"n":223,"o":8.315,"t":"2026-10-19T14:25:00Z","v":15315,"vw":8.311385},{"c":8.315,"h":8.34,"l":8.3,"n":247,"o":8.305,"t":"2026-10-19T14:30:00Z","v":23026,"vw":8.317166},{"c":8.305,"h":8.325,"l":8.305,"n":150,"o":8.315,"t":"2026-10-19T14:35:00Z","v":11744,"vw":8.312764},{"c":8.325,"h":8.33,"l":8.305,"n":186,"o":8.31,"t":"2026-10-19T14:40:00Z","v":14121,"vw":8.315729},{"c":8.315,"h":8.325,"l":8.3,"n":185,"o":8.32,"t":"2026-10-19T14:45:00Z","v":14651,"vw":8.314892},{"c":8.31,"h":8.325,"l":8.305,"n":198,"o":8.315,"t":"2026-10-19T14:50:00Z","v":16239,"vw":8.310424},{"c":8.335,"h":8.34,"l":8.31,"n":185,"o":8.315,"t":"2026-10-19T14:55:00Z","v":11047,"vw":8.324553},{"c":8.35,"h":8.37,"l":8.34,"n":179,"o":8.34,"t":"2026-10-19T15:00:00Z","v":9628,"vw":8.348976},{"c":8.355,"h":8.37,"l":8.35,"n":178,"o":8.355,"t":"2026-10-19T15:05:00Z","v":14667,"vw":8.356674},{"c":8.375,"h":8.38,"l":8.35,"n":186,"o":8.35,"t":"2026-10-19T15:10:00Z","v":16548,"vw":8.369385},{"c":8.4,"h":8.405,"l":8.375,"n":191,"o":8.38,"t":"2026-10-19T15:15:00Z","v":12125,"vw":8.389178},{"c":8.41,"h":8.435,"l":8.39,"n":268,"o":8.41,"t":"2026-10-19T15:20:00Z","v":22940,"vw":8.415239},{"c":8.405,"h":8.42,"l":8.4,"n":174,"o":8.415,"t":"2026-10-19T15:25:00Z","v":6250,"vw":8.410217},{"c":8.4,"h":8.405,"l":8.385,"n":262,"o":8.405,"t":"2026-10-19T15:30:00Z","v":18427,"vw":8.396793},{"c":8.395,"h":8.405,"l":8.39,"n":167,"o":8.4,"t":"2026-10-19T15:35:00Z","v":12301,"vw":8.399641},{"c":8.385,"h":8.41,"l":8.38,"n":186,"o":8.4,"t":"2026-10-19T15:40:00Z","v":7782,"vw":8.40062},{"c":8.385,"h":8.395,"l":8.38,"n":152,"o":8.385,"t":"2026-10-19T15:45:00Z","v":11525,"vw":8.387223},{"c":8.385,"h":8.3899,"l":8.375,"n":148,"o":8.38,"t":"2026-10-19T15:50:00Z","v":6784,"vw":8.380397},{"c":8.37,"h":8.38,"l":8.365,"n":185,"o":8.38,"t":"2026-10-19T15:55:00Z","v":10782,"vw":8.37558},{"c":8.355,"h":8.37,"l":8.345,"n":173,"o":8.36,"t":"2026-10-19T16:00:00Z","v":10628,"vw":8.353208},{"c":8.345,"h":8.355,"l":8.33,"n":139,"o":8.35,"t":"2026-10-19T16:05:00Z","v":6725,"vw":8.34},{"c":8.35,"h":8.355,"l":8.335,"n":294,"o":8.345,"t":"2026-10-19T16:10:00Z","v":25835,"vw":8.345993},{"c":8.345,"h":8.35,"l":8.33,"n":167,"o":8.35,"t":"2026-10-19T16:15:00Z","v":9273,"vw":8.340802},{"c":8.325,"h":8.345,"l":8.32,"n":193,"o":8.345,"t":"2026-10-19T16:20:00Z","v":12197,"vw":8.32476},{"c":8.335,"h":8.34,"l":8.325,"n":175,"o":8.325,"t":"2026-10-19T16:25:00Z","v":8631,"vw":8.333696},{"c":8.35,"h":8.35,"l":8.33,"n":207,"o":8.335,"t":"2026-10-19T16:30:00Z","v":12283,"vw":8.338444},{"c":8.335,"h":8.345,"l":8.33,"n":102,"o":8.34,"t":"2026-10-19T16:35:00Z","v":3873,"vw":8.336714},{"c":8.345,"h":8.345,"l":8.335,"n":222,"o":8.335,"t":"2026-10-19T16:40:00Z","v":49926,"vw":8.341031},{"c":8.345,"h":8.35,"l":8.34,"n":135,"o":8.345,"t":"2026-10-19T16:45:00Z","v":7265,"vw":8.344612},{"c":8.32,"h":8.35,"l":8.32,"n":174,"o":8.345,"t":"2026-10-19T16:50:00Z","v":10627,"vw":8.331475},{"c":8.33,"h":8.335,"l":8.32,"n":207,"o":8.325,"t":"2026-10-19T16:55:00Z","v":16304,"vw":8.327661},{"c":8.315,"h":8.33,"l":8.3,"n":221,"o":8.33,"t":"2026-10-19T17:00:00Z","v":18280,"vw":8.316425},{"c":8.32,"h":8.325,"l":8.31,"n":142,"o":8.315,"t":"2026-10-19T17:05:00Z","v":11318,"vw":8.317396},{"c":8.32,"h":8.325,"l":8.31,"n":206,"o":8.32,"t":"2026-10-19T17:10:00Z","v":11395,"vw":8.31958},{"c":8.31,"h":8.315,"l":8.31,"n":129,"o":8.315,"t":"2026-10-19T17:15:00Z","v":5009,"vw":8.313592},{"c":8.315,"h":8.32,"l":8.31,"n":166,"o":8.315,"t":"2026-10-19T17:20:00Z","v":10343,"vw":8.316753},{"c":8.3,"h":8.32,"l":8.3,"n":175,"o":8.315,"t":"2026-10-19T17:25:00Z","v":17385,"vw":8.308876},{"c":8.315,"h":8.325,"l":8.305,"n":218,"o":8.305,"t":"2026-10-19T17:30:00Z","v":17904,"vw":8.316392},{"c":8.31,"h":8.325,"l":8.31,"n":156,"o":8.32,"t":"2026-10-19T17:35:00Z","v":6951,"vw":8.31738},{"c":8.325,"h":8.335,"l":8.305,"n":214,"o":8.315,"t":"2026-10-19T17:40:00Z","v":13877,"vw":8.318088},{"c":8.31,"h":8.32,"l":8.31,"n":151,"o":8.32,"t":"2026-10-19T17:45:00Z","v":7839,"vw":8.31565},{"c":8.31,"h":8.32,"l":8.305,"n":132,"o":8.315,"t":"2026-10-19T17:50:00Z","v":11264,"vw":8.310087},{"c":8.315,"h":8.315,"l":8.3,"n":147,"o":8.31,"t":"2026-10-19T17:55:00Z","v":10475,"vw":8.311076},{"c":8.305,"h":8.315,"l":8.3,"n":186,"o":8.315,"t":"2026-10-19T18:00:00Z","v":12509,"vw":8.310707},{"c":8.315,"h":8.32,"l":8.305,"n":127,"o":8.305,"t":"2026-10-19T18:05:00Z","v":10621,"vw":8.313192},{"c":8.29,"h":8.315,"l":8.29,"n":206,"o":8.315,"t":"2026-10-19T18:10:00Z","v":15384,"vw":8.30389},{"c":8.295,"h":8.3,"l":8.285,"n":198,"o":8.295,"t":"2026-10-19T18:15:00Z","v":26209,"vw":8.295891},{"c":8.27,"h":8.295,"l":8.27,"n":182,"o":8.295,"t":"2026-10-19T18:20:00Z","v":11984,"vw":8.280113},{"c":8.285,"h":8.295,"l":8.27,"n":200,"o":8.27,"t":"2026-10-19T18:25:00Z","v":21528,"vw":8.286542},{"c":8.295,"h":8.295,"l":8.28,"n":160,"o":8.285,"t":"2026-10-19T18:30:00Z","v":9317,"vw":8.287904},{"c":8.315,"h":8.315,"l":8.29,"n":216,"o":8.295,"t":"2026-10-19T18:35:00Z","v":16715,"vw":8.300583},{"c":8.32,"h":8.325,"l":8.31,"n":180,"o":8.315,"t":"2026-10-19T18:40:00Z","v":13588,"vw":8.317198},{"c":8.32,"h":8.335,"l":8.315,"n":291,"o":8.325,"t":"2026-10-19T18:45:00Z","v":27716,"vw":8.323839},{"c":8.335,"h":8.335,"l":8.315,"n":240,"o":8.32,"t":"2026-10-19T18:50:00Z","v":21633,"vw":8.325203},{"c":8.325,"h":8.335,"l":8.32,"n":213,"o":8.335,"t":"2026-10-19T18:55:00Z","v":13558,"vw":8.324451},{"c":8.33,"h":8.335,"l":8.32,"n":224,"o":8.325,"t":"2026-10-19T19:00:00Z","v":16111,"vw":8.329196},{"c":8.315,"h":8.335,"l":8.315,"n":220,"o":8.335,"t":"2026-10-19T19:05:00Z","v":18513,"vw":8.325179},{"c":8.315,"h":8.32,"l":8.31,"n":190,"o":8.315,"t":"2026-10-19T19:10:00Z","v":10769,"vw":8.315118},{"c":8.32,"h":8.32,"l":8.3,"n":338,"o":8.315,"t":"2026-10-19T19:15:00Z","v":29965,"vw":8.309086},{"c":8.33,"h":8.33,"l":8.31,"n":274,"o":8.315,"t":"2026-10-19T19:20:00Z","v":20831,"vw":8.320072},{"c":8.325,"h":8.335,"l":8.32,"n":218,"o":8.325,"t":"2026-10-19T19:25:00Z","v":16797,"vw":8.325508},{"c":8.3,"h":8.32,"l":8.29,"n":360,"o":8.32,"t":"2026-10-19T19:30:00Z","v":35240,"vw":8.308456},{"c":8.315,"h":8.32,"l":8.3,"n":234,"o":8.3,"t":"2026-10-19T19:35:00Z","v":20929,"vw":8.307946},{"c":8.315,"h":8.33,"l":8.31,"n":311,"o":8.315,"t":"2026-10-19T19:40:00Z","v":29733,"vw":8.320797},{"c":8.33,"h":8.345,"l":8.315,"n":481,"o":8.32,"t":"2026-10-19T19:45:00Z","v":42740,"vw":8.328035},{"c":8.325,"h":8.33,"l":8.315,"n":454,"o":8.33,"t":"2026-10-19T19:50:00Z","v":62515,"vw":8.323302},{"c":8.32,"h":8.35,"l":8.32,"n":1551,"o":8.325,"t":"2026-10-19T19:55:00Z","v":184708,"vw":8.332609},{"c":8.33,"h":8.33,"l":8.33,"n":44,"o":8.33,"t":"2026-10-19T20:00:00Z","v":213458,"vw":8.33},{"c":8.2117,"h":8.34,"l":8.2117,"n":4,"o":8.34,"t":"2026-10-20T11:25:00Z","v":7000,"vw":8.266066},{"c":8.2232,"h":8.2232,"l":8.2232,"n":1,"o":8.2232,"t":"2026-10-20T11:30:00Z","v":3500,"vw":8.2232},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T12:50:00Z","v":125,"vw":8.31},{"c":8.295,"h":8.35,"l":8.28,"n":69,"o":8.35,"t":"2026-10-20T13:30:00Z","v":59035,"vw":8.307909},{"c":8.31,"h":8.315,"l":8.27,"n":217,"o":8.3,"t":"2026-10-20T13:35:00Z","v":36499,"vw":8.292187},{"c":8.315,"h":8.32,"l":8.285,"n":166,"o":8.31,"t":"2026-10-20T13:40:00Z","v":28906,"vw":8.295801},{"c":8.31,"h":8.335,"l":8.29,"n":136,"o":8.29,"t":"2026-10-20T13:45:00Z","v":15252,"vw":8.319416},{"c":8.29,"h":8.32,"l":8.2801,"n":137,"o":8.31,"t":"2026-10-20T13:50:00Z","v":14256,"vw":8.302316},{"c":8.33,"h":8.33,"l":8.29,"n":260,"o":8.3,"t":"2026-10-20T13:55:00Z","v":27642,"vw":8.29972},{"c":8.305,"h":8.34,"l":8.3,"n":213,"o":8.335,"t":"2026-10-20T14:00:00Z","v":22805,"vw":8.321344},{"c":8.275,"h":8.335,"l":8.275,"n":278,"o":8.31,"t":"2026-10-20T14:05:00Z","v":85373,"vw":8.305017},{"c":8.275,"h":8.3,"l":8.275,"n":192,"o":8.275,"t":"2026-10-20T14:10:00Z","v":32597,"vw":8.288633},{"c":8.29,"h":8.3,"l":8.275,"n":122,"o":8.275,"t":"2026-10-20T14:15:00Z","v":11541,"vw":8.290858},{"c":8.29,"h":8.305,"l":8.28,"n":165,"o":8.29,"t":"2026-10-20T14:20:00Z","v":15806,"vw":8.290387},{"c":8.28,"h":8.295,"l":8.28,"n":109,"o":8.29,"t":"2026-10-20T14:25:00Z","v":11164,"vw":8.291791},{"c":8.255,"h":8.2963,"l":8.24,"n":254,"o":8.285,"t":"2026-10-20T14:30:00Z","v":23258,"vw":8.274973},{"c":8.225,"h":8.255,"l":8.215,"n":218,"o":8.255,"t":"2026-10-20T14:35:00Z","v":19427,"vw":8.233617},{"c":8.255,"h":8.265,"l":8.22,"n":165,"o":8.225,"t":"2026-10-20T14:40:00Z","v":22419,"vw":8.249939},{"c":8.275,"h":8.28,"l":8.255,"n":153,"o":8.259,"t":"2026-10-20T14:45:00Z","v":24653,"vw":8.263699},{"c":8.3,"h":8.31,"l":8.27,"n":188,"o":8.27,"t":"2026-10-20T14:50:00Z","v":37105,"vw":8.296995},{"c":8.3,"h":8.32,"l":8.29,"n":164,"o":8.305,"t":"2026-10-20T14:55:00Z","v":15837,"vw":8.307093},{"c":8.305,"h":8.315,"l":8.305,"n":125,"o":8.305,"t":"2026-10-20T15:00:00Z","v":8509,"vw":8.30863},{"c":8.3,"h":8.315,"l":8.3,"n":165,"o":8.305,"t":"2026-10-20T15:05:00Z","v":13610,"vw":8.309477},{"c":8.29,"h":8.31,"l":8.275,"n":243,"o":8.305,"t":"2026-10-20T15:10:00Z","v":39700,"vw":8.295008},{"c":8.33,"h":8.335,"l":8.29,"n":150,"o":8.29,"t":"2026-10-20T15:15:00Z","v":44825,"vw":8.320591},{"c":8.31,"h":8.325,"l":8.305,"n":106,"o":8.325,"t":"2026-10-20T15:20:00Z","v":11875,"vw":8.31495},{"c":8.28,"h":8.3,"l":8.27,"n":155,"o":8.3,"t":"2026-10-20T15:25:00Z","v":17392,"vw":8.290491},{"c":8.295,"h":8.295,"l":8.28,"n":160,"o":8.285,"t":"2026-10-20T15:30:00Z","v":41669,"vw":8.287492},{"c":8.305,"h":8.31,"l":8.295,"n":84,"o":8.295,"t":"2026-10-20T15:35:00Z","v":28059,"vw":8.300598},{"c":8.315,"h":8.32,"l":8.3,"n":153,"o":8.31,"t":"2026-10-20T15:40:00Z","v":16858,"vw":8.310896},{"c":8.3,"h":8.31,"l":8.2916,"n":144,"o":8.31,"t":"2026-10-20T15:45:00Z","v":11625,"vw":8.300676},{"c":8.3157,"h":8.33,"l":8.305,"n":139,"o":8.305,"t":"2026-10-20T15:50:00Z","v":17780,"vw":8.314946},{"c":8.29,"h":8.315,"l":8.29,"n":124,"o":8.315,"t":"2026-10-20T15:55:00Z","v":16185,"vw":8.297562},{"c":8.29,"h":8.3,"l":8.29,"n":139,"o":8.3,"t":"2026-10-20T16:00:00Z","v":11682,"vw":8.298941},{"c":8.305,"h":8.305,"l":8.29,"n":114,"o":8.29,"t":"2026-10-20T16:05:00Z","v":9620,"vw":8.299591},{"c":8.305,"h":8.31,"l":8.295,"n":89,"o":8.305,"t":"2026-10-20T16:10:00Z","v":7104,"vw":8.29989},{"c":8.285,"h":8.3,"l":8.285,"n":102,"o":8.3,"t":"2026-10-20T16:15:00Z","v":18706,"vw":8.29049},{"c":8.285,"h":8.285,"l":8.2725,"n":150,"o":8.285,"t":"2026-10-20T16:20:00Z","v":15497,"vw":8.277812},{"c":8.295,"h":8.295,"l":8.285,"n":55,"o":8.2899,"t":"2026-10-20T16:25:00Z","v":4759,"vw":8.290382},{"c":8.295,"h":8.305,"l":8.295,"n":103,"o":8.295,"t":"2026-10-20T16:30:00Z","v":9801,"vw":8.299342},{"c":8.31,"h":8.315,"l":8.29,"n":161,"o":8.295,"t":"2026-10-20T16:35:00Z","v":23814,"vw":8.307196},{"c":8.315,"h":8.315,"l":8.305,"n":107,"o":8.315,"t":"2026-10-20T16:40:00Z","v":12665,"vw":8.311798},{"c":8.315,"h":8.32,"l":8.31,"n":89,"o":8.315,"t":"2026-10-20T16:45:00Z","v":12751,"vw":8.313612},{"c":8.275,"h":8.315,"l":8.275,"n":162,"o":8.315,"t":"2026-10-20T16:50:00Z","v":19555,"vw":8.29262},{"c":8.225,"h":8.28,"l":8.22,"n":167,"o":8.275,"t":"2026-10-20T16:55:00Z","v":21727,"vw":8.2611},{"c":8.23,"h":8.235,"l":8.22,"n":179,"o":8.23,"t":"2026-10-20T17:00:00Z","v":44368,"vw":8.229097},{"c":8.215,"h":8.235,"l":8.2,"n":220,"o":8.235,"t":"2026-10-20T17:05:00Z","v":28379,"vw":8.218595},{"c":8.215,"h":8.23,"l":8.21,"n":131,"o":8.215,"t":"2026-10-20T17:10:00Z","v":10985,"vw":8.21786},{"c":8.2,"h":8.225,"l":8.195,"n":207,"o":8.215,"t":"2026-10-20T17:15:00Z","v":31157,"vw":8.209895},{"c":8.205,"h":8.2076,"l":8.195,"n":91,"o":8.2,"t":"2026-10-20T17:20:00Z","v":7716,"vw":8.202715},{"c":8.195,"h":8.205,"l":8.17,"n":1379,"o":8.2,"t":"2026-10-20T17:25:00Z","v":201732,"vw":8.183717},{"c":8.185,"h":8.205,"l":8.185,"n":160,"o":8.2,"t":"2026-10-20T17:30:00Z","v":16383,"vw":8.194261},{"c":8.195,"h":8.205,"l":8.185,"n":147,"o":8.185,"t":"2026-10-20T17:35:00Z","v":19150,"vw":8.193135},{"c":8.205,"h":8.215,"l":8.195,"n":159,"o":8.195,"t":"2026-10-20T17:40:00Z","v":17035,"vw":8.205039},{"c":8.195,"h":8.21,"l":8.195,"n":113,"o":8.205,"t":"2026-10-20T17:45:00Z","v":32211,"vw":8.200455},{"c":8.215,"h":8.215,"l":8.2,"n":121,"o":8.2,"t":"2026-10-20T17:50:00Z","v":14144,"vw":8.205504},{"c":8.21,"h":8.22,"l":8.2,"n":154,"o":8.21,"t":"2026-10-20T17:55:00Z","v":12713,"vw":8.207137},{"c":8.225,"h":8.2276,"l":8.21,"n":135,"o":8.21,"t":"2026-10-20T18:00:00Z","v":12247,"vw":8.215327},{"c":8.225,"h":8.235,"l":8.225,"n":186,"o":8.225,"t":"2026-10-20T18:05:00Z","v":14927,"vw":8.22779},{"c":8.235,"h":8.245,"l":8.225,"n":162,"o":8.225,"t":"2026-10-20T18:10:00Z","v":28105,"vw":8.232805},{"c":8.235,"h":8.245,"l":8.23,"n":162,"o":8.235,"t":"2026-10-20T18:15:00Z","v":34735,"vw":8.239833},{"c":8.22,"h":8.246,"l":8.22,"n":129,"o":8.235,"t":"2026-10-20T18:20:00Z","v":13754,"vw":8.236318},{"c":8.225,"h":8.23,"l":8.22,"n":106,"o":8.22,"t":"2026-10-20T18:25:00Z","v":8525,"vw":8.225081},{"c":8.26,"h":8.27,"l":8.225,"n":209,"o":8.23,"t":"2026-10-20T18:30:00Z","v":43694,"vw":8.249262},{"c":8.255,"h":8.27,"l":8.245,"n":144,"o":8.26,"t":"2026-10-20T18:35:00Z","v":15738,"vw":8.255784},{"c":8.265,"h":8.265,"l":8.2549,"n":187,"o":8.255,"t":"2026-10-20T18:40:00Z","v":24600,"vw":8.258058},{"c":8.275,"h":8.285,"l":8.265,"n":176,"o":8.265,"t":"2026-10-20T18:45:00Z","v":17012,"vw":8.277333},{"c":8.275,"h":8.28,"l":8.275,"n":110,"o":8.275,"t":"2026-10-20T18:50:00Z","v":8283,"vw":8.27565},{"c":8.275,"h":8.286,"l":8.265,"n":336,"o":8.275,"t":"2026-10-20T18:55:00Z","v":61678,"vw":8.276017},{"c":8.265,"h":8.28,"l":8.26,"n":322,"o":8.275,"t":"2026-10-20T19:00:00Z","v":50250,"vw":8.269949},{"c":8.25,"h":8.265,"l":8.245,"n":205,"o":8.265,"t":"2026-10-20T19:05:00Z","v":37495,"vw":8.258915},{"c":8.24,"h":8.26,"l":8.24,"n":182,"o":8.25,"t":"2026-10-20T19:10:00Z","v":16460,"vw":8.250252},{"c":8.255,"h":8.26,"l":8.235,"n":195,"o":8.24,"t":"2026-10-20T19:15:00Z","v":21827,"vw":8.244208},{"c":8.255,"h":8.265,"l":8.245,"n":232,"o":8.255,"t":"2026-10-20T19:20:00Z","v":20104,"vw":8.255649},{"c":8.285,"h":8.3,"l":8.255,"n":336,"o":8.255,"t":"2026-10-20T19:25:00Z","v":41847,"vw":8.281384},{"c":8.33,"h":8.345,"l":8.285,"n":391,"o":8.285,"t":"2026-10-20T19:30:00Z","v":82261,"vw":8.320994},{"c":8.325,"h":8.3299,"l":8.305,"n":201,"o":8.32,"t":"2026-10-20T19:35:00Z","v":23816,"vw":8.31503},{"c":8.325,"h":8.33,"l":8.315,"n":484,"o":8.325,"t":"2026-10-20T19:40:00Z","v":81890,"vw":8.325247},{"c":8.33,"h":8.33,"l":8.295,"n":340,"o":8.32,"t":"2026-10-20T19:45:00Z","v":47498,"vw":8.307642},{"c":8.33,"h":8.33,"l":8.31,"n":345,"o":8.3275,"t":"2026-10-20T19:50:00Z","v":69613,"vw":8.319474},{"c":8.33,"h":8.34,"l":8.3,"n":1689,"o":8.325,"t":"2026-10-20T19:55:00Z","v":285883,"vw":8.326407},{"c":8.34,"h":8.34,"l":8.33,"n":45,"o":8.33,"t":"2026-10-20T20:00:00Z","v":589382,"vw":8.339843},{"c":8.334,"h":8.334,"l":8.334,"n":1,"o":8.334,"t":"2026-10-20T21:35:00Z","v":100,"vw":8.334},{"c":8.335,"h":8.39,"l":8.28,"n":89,"o":8.39,"t":"2026-10-21T13:30:00Z","v":9924,"vw":8.349971},{"c":8.28,"h":8.3199,"l":8.28,"n":31,"o":8.305,"t":"2026-10-21T13:35:00Z","v":6607,"vw":8.296287},{"c":8.23,"h":8.281,"l":8.225,"n":184,"o":8.28,"t":"2026-10-21T13:40:00Z","v":43698,"vw":8.250216},{"c":8.245,"h":8.2599,"l":8.215,"n":167,"o":8.22,"t":"2026-10-21T13:45:00Z","v":55648,"vw":8.24409},{"c":8.275,"h":8.285,"l":8.25,"n":132,"o":8.25,"t":"2026-10-21T13:50:00Z","v":10326,"vw":8.265607},{"c":8.26,"h":8.27,"l":8.26,"n":160,"o":8.27,"t":"2026-10-21T13:55:00Z","v":10754,"vw":8.265366},{"c":8.25,"h":8.265,"l":8.226,"n":343,"o":8.265,"t":"2026-10-21T14:00:00Z","v":86954,"vw":8.253439},{"c":8.235,"h":8.245,"l":8.21,"n":260,"o":8.245,"t":"2026-10-21T14:05:00Z","v":73663,"vw":8.23546},{"c":8.24,"h":8.25,"l":8.22,"n":177,"o":8.235,"t":"2026-10-21T14:10:00Z","v":14452,"vw":8.233255},{"c":8.155,"h":8.2375,"l":8.15,"n":311,"o":8.23,"t":"2026-10-21T14:15:00Z","v":72957,"vw":8.220487},{"c":8.17,"h":8.17,"l":8.155,"n":153,"o":8.155,"t":"2026-10-21T14:20:00Z","v":11917,"vw":8.162829},{"c":8.15,"h":8.1752,"l":8.14,"n":355,"o":8.1623,"t":"2026-10-21T14:25:00Z","v":73639,"vw":8.15887},{"c":8.175,"h":8.175,"l":8.15,"n":223,"o":8.15,"t":"2026-10-21T14:30:00Z","v":23366,"vw":8.163378},{"c":8.18,"h":8.19,"l":8.17,"n":98,"o":8.17,"t":"2026-10-21T14:35:00Z","v":9986,"vw":8.17824},{"c":8.125,"h":8.18,"l":8.11,"n":320,"o":8.18,"t":"2026-10-21T14:40:00Z","v":41165,"vw":8.134114},{"c":8.135,"h":8.135,"l":8.12,"n":181,"o":8.125,"t":"2026-10-21T14:45:00Z","v":24773,"vw":8.126623},{"c":8.135,"h":8.15,"l":8.115,"n":176,"o":8.135,"t":"2026-10-21T14:50:00Z","v":19464,"vw":8.129642},{"c":8.135,"h":8.145,"l":8.13,"n":106,"o":8.14,"t":"2026-10-21T14:55:00Z","v":9284,"vw":8.139953},{"c":8.125,"h":8.14,"l":8.12,"n":132,"o":8.135,"t":"2026-10-21T15:00:00Z","v":13943,"vw":8.134438},{"c":8.135,"h":8.135,"l":8.12,"n":142,"o":8.125,"t":"2026-10-21T15:05:00Z","v":12914,"vw":8.129623},{"c":8.135,"h":8.155,"l":8.13,"n":203,"o":8.14,"t":"2026-10-21T15:10:00Z","v":22655,"vw":8.142417},{"c":8.13,"h":8.145,"l":8.13,"n":105,"o":8.14,"t":"2026-10-21T15:15:00Z","v":9659,"vw":8.139832},{"c":8.135,"h":8.14,"l":8.13,"n":121,"o":8.13,"t":"2026-10-21T15:20:00Z","v":12143,"vw":8.134291},{"c":8.13,"h":8.145,"l":8.13,"n":165,"o":8.135,"t":"2026-10-21T15:25:00Z","v":13568,"vw":8.138741},{"c":8.13,"h":8.14,"l":8.125,"n":183,"o":8.135,"t":"2026-10-21T15:30:00Z","v":17715,"vw":8.130795},{"c":8.1352,"h":8.1352,"l":8.13,"n":83,"o":8.135,"t":"2026-10-21T15:35:00Z","v":3407,"vw":8.134858},{"c":8.1286,"h":8.14,"l":8.12,"n":222,"o":8.135,"t":"2026-10-21T15:40:00Z","v":20473,"vw":8.128524},{"c":8.12,"h":8.13,"l":8.12,"n":114,"o":8.125,"t":"2026-10-21T15:45:00Z","v":25589,"vw":8.122924},{"c":8.125,"h":8.135,"l":8.12,"n":170,"o":8.12,"t":"2026-10-21T15:50:00Z","v":16524,"vw":8.128751},{"c":8.13,"h":8.13,"l":8.125,"n":77,"o":8.125,"t":"2026-10-21T15:55:00Z","v":5195,"vw":8.127291},{"c":8.125,"h":8.135,"l":8.125,"n":102,"o":8.1301,"t":"2026-10-21T16:00:00Z","v":12036,"vw":8.13086},{"c":8.125,"h":8.14,"l":8.12,"n":155,"o":8.125,"t":"2026-10-21T16:05:00Z","v":16311,"vw":8.126568},{"c":8.135,"h":8.14,"l":8.13,"n":70,"o":8.13,"t":"2026-10-21T16:10:00Z","v":6805,"vw":8.134011},{"c":8.14,"h":8.145,"l":8.135,"n":122,"o":8.135,"t":"2026-10-21T16:15:00Z","v":13783,"vw":8.140015},{"c":8.135,"h":8.14,"l":8.125,"n":151,"o":8.14,"t":"2026-10-21T16:20:00Z","v":18356,"vw":8.130837},{"c":8.135,"h":8.135,"l":8.12,"n":199,"o":8.13,"t":"2026-10-21T16:25:00Z","v":16228,"vw":8.128365},{"c":8.1,"h":8.13,"l":8.1,"n":199,"o":8.13,"t":"2026-10-21T16:30:00Z","v":25030,"vw":8.115006},{"c":8.135,"h":8.145,"l":8.09,"n":290,"o":8.105,"t":"2026-10-21T16:35:00Z","v":43866,"vw":8.108654},{"c":8.175,"h":8.18,"l":8.115,"n":264,"o":8.14,"t":"2026-10-21T16:40:00Z","v":38317,"vw":8.150981},{"c":8.155,"h":8.18,"l":8.155,"n":234,"o":8.17,"t":"2026-10-21T16:45:00Z","v":31772,"vw":8.170228},{"c":8.12,"h":8.16,"l":8.11,"n":491,"o":8.16,"t":"2026-10-21T16:50:00Z","v":55546,"vw":8.133472},{"c":8.115,"h":8.13,"l":8.11,"n":317,"o":8.12,"t":"2026-10-21T16:55:00Z","v":38309,"vw":8.116214},{"c":8.095,"h":8.12,"l":8.095,"n":556,"o":8.115,"t":"2026-10-21T17:00:00Z","v":58396,"vw":8.110634},{"c":8.13,"h":8.14,"l":8.095,"n":326,"o":8.095,"t":"2026-10-21T17:05:00Z","v":40352,"vw":8.123245},{"c":8.095,"h":8.13,"l":8.085,"n":546,"o":8.125,"t":"2026-10-21T17:10:00Z","v":70430,"vw":8.100088},{"c":8.085,"h":8.1,"l":8.08,"n":347,"o":8.095,"t":"2026-10-21T17:15:00Z","v":41670,"vw":8.084089},{"c":8.09,"h":8.095,"l":8.075,"n":265,"o":8.09,"t":"2026-10-21T17:20:00Z","v":30817,"vw":8.085623},{"c":8.105,"h":8.11,"l":8.08,"n":275,"o":8.085,"t":"2026-10-21T17:25:00Z","v":38257,"vw":8.092904},{"c":8.13,"h":8.13,"l":8.1,"n":372,"o":8.1,"t":"2026-10-21T17:30:00Z","v":47246,"vw":8.114189},{"c":8.125,"h":8.15,"l":8.125,"n":355,"o":8.125,"t":"2026-10-21T17:35:00Z","v":35495,"vw":8.135052},{"c":8.16,"h":8.17,"l":8.125,"n":360,"o":8.13,"t":"2026-10-21T17:40:00Z","v":51866,"vw":8.147373},{"c":8.175,"h":8.18,"l":8.14,"n":269,"o":8.16,"t":"2026-10-21T17:45:00Z","v":37969,"vw":8.16011},{"c":8.18,"h":8.18,"l":8.17,"n":141,"o":8.175,"t":"2026-10-21T17:50:00Z","v":9531,"vw":8.174894},{"c":8.19,"h":8.21,"l":8.175,"n":540,"o":8.175,"t":"2026-10-21T17:55:00Z","v":99316,"vw":8.193776},{"c":8.2,"h":8.205,"l":8.18,"n":280,"o":8.185,"t":"2026-10-21T18:00:00Z","v":25350,"vw":8.194154},{"c":8.19,"h":8.21,"l":8.185,"n":247,"o":8.205,"t":"2026-10-21T18:05:00Z","v":26243,"vw":8.199462},{"c":8.185,"h":8.195,"l":8.185,"n":139,"o":8.185,"t":"2026-10-21T18:10:00Z","v":12679,"vw":8.189459},{"c":8.185,"h":8.2,"l":8.18,"n":252,"o":8.185,"t":"2026-10-21T18:15:00Z","v":26013,"vw":8.188784},{"c":8.17,"h":8.185,"l":8.165,"n":255,"o":8.185,"t":"2026-10-21T18:20:00Z","v":25571,"vw":8.174465},{"c":8.165,"h":8.17,"l":8.1615,"n":127,"o":8.165,"t":"2026-10-21T18:25:00Z","v":17514,"vw":8.16578},{"c":8.19,"h":8.19,"l":8.16,"n":196,"o":8.165,"t":"2026-10-21T18:30:00Z","v":18938,"vw":8.173337},{"c":8.185,"h":8.195,"l":8.18,"n":325,"o":8.185,"t":"2026-10-21T18:35:00Z","v":38957,"vw":8.187689},{"c":8.2,"h":8.2,"l":8.18,"n":176,"o":8.185,"t":"2026-10-21T18:40:00Z","v":26062,"vw":8.188224},{"c":8.19,"h":8.21,"l":8.18,"n":584,"o":8.2,"t":"2026-10-21T18:45:00Z","v":78397,"vw":8.195661},{"c":8.195,"h":8.2,"l":8.18,"n":275,"o":8.19,"t":"2026-10-21T18:50:00Z","v":36285,"vw":8.189444},{"c":8.18,"h":8.2,"l":8.17,"n":298,"o":8.195,"t":"2026-10-21T18:55:00Z","v":29821,"vw":8.180382},{"c":8.17,"h":8.18,"l":8.14,"n":395,"o":8.18,"t":"2026-10-21T19:00:00Z","v":38625,"vw":8.160181},{"c":8.16,"h":8.18,"l":8.155,"n":212,"o":8.165,"t":"2026-10-21T19:05:00Z","v":19631,"vw":8.168457},{"c":8.165,"h":8.17,"l":8.13,"n":470,"o":8.15,"t":"2026-10-21T19:10:00Z","v":81649,"vw":8.149263},{"c":8.155,"h":8.175,"l":8.155,"n":211,"o":8.165,"t":"2026-10-21T19:15:00Z","v":24570,"vw":8.168582},{"c":8.165,"h":8.185,"l":8.155,"n":236,"o":8.155,"t":"2026-10-21T19:20:00Z","v":35667,"vw":8.173932},{"c":8.185,"h":8.185,"l":8.17,"n":196,"o":8.17,"t":"2026-10-21T19:25:00Z","v":28219,"vw":8.177089},{"c":8.185,"h":8.195,"l":8.17,"n":289,"o":8.185,"t":"2026-10-21T19:30:00Z","v":32408,"vw":8.184642},{"c":8.2,"h":8.22,"l":8.185,"n":282,"o":8.185,"t":"2026-10-21T19:35:00Z","v":37676,"vw":8.203729},{"c":8.205,"h":8.21,"l":8.195,"n":274,"o":8.205,"t":"2026-10-21T19:40:00Z","v":26067,"vw":8.204016},{"c":8.225,"h":8.2299,"l":8.21,"n":333,"o":8.21,"t":"2026-10-21T19:45:00Z","v":37058,"vw":8.215859},{"c":8.21,"h":8.22,"l":8.2,"n":801,"o":8.22,"t":"2026-10-21T19:50:00Z","v":106238,"vw":8.211806},{"c":8.235,"h":8.24,"l":8.2,"n":2278,"o":8.21,"t":"2026-10-21T19:55:00Z","v":291096,"vw":8.215354},{"c":8.23,"h":8.23,"l":8.23,"n":29,"o":8.23,"t":"2026-10-21T20:00:00Z","v":398461,"vw":8.23},{"c":8.22,"h":8.22,"l":8.17,"n":64,"o":8.22,"t":"2026-10-22T13:30:00Z","v":9090,"vw":8.205687},{"c":8.2,"h":8.24,"l":8.2,"n":75,"o":8.225,"t":"2026-10-22T13:35:00Z","v":13182,"vw":8.218295},{"c":8.18,"h":8.23,"l":8.175,"n":168,"o":8.22,"t":"2026-10-22T13:40:00Z","v":55839,"vw":8.190576},{"c":8.23,"h":8.235,"l":8.18,"n":181,"o":8.18,"t":"2026-10-22T13:45:00Z","v":24500,"vw":8.206067},{"c":8.21,"h":8.23,"l":8.21,"n":124,"o":8.23,"t":"2026-10-22T13:50:00Z","v":20200,"vw":8.213976},{"c":8.25,"h":8.255,"l":8.21,"n":280,"o":8.21,"t":"2026-10-22T13:55:00Z","v":65554,"vw":8.239485},{"c":8.275,"h":8.28,"l":8.24,"n":176,"o":8.245,"t":"2026-10-22T14:00:00Z","v":12646,"vw":8.259671},{"c":8.26,"h":8.305,"l":8.2502,"n":188,"o":8.27,"t":"2026-10-22T14:05:00Z","v":19367,"vw":8.275568},{"c":8.275,"h":8.28,"l":8.255,"n":104,"o":8.2591,"t":"2026-10-22T14:10:00Z","v":7818,"vw":8.26693},{"c":8.295,"h":8.325,"l":8.27,"n":176,"o":8.275,"t":"2026-10-22T14:15:00Z","v":18061,"vw":8.299382},{"c":8.26,"h":8.31,"l":8.255,"n":146,"o":8.295,"t":"2026-10-22T14:20:00Z","v":11159,"vw":8.288102},{"c":8.25,"h":8.265,"l":8.245,"n":111,"o":8.26,"t":"2026-10-22T14:25:00Z","v":11960,"vw":8.258537},{"c":8.235,"h":8.255,"l":8.22,"n":159,"o":8.255,"t":"2026-10-22T14:30:00Z","v":40480,"vw":8.227348},{"c":8.245,"h":8.255,"l":8.23,"n":137,"o":8.235,"t":"2026-10-22T14:35:00Z","v":10608,"vw":8.240121},{"c":8.285,"h":8.29,"l":8.25,"n":137,"o":8.25,"t":"2026-10-22T14:40:00Z","v":10695,"vw":8.272399},{"c":8.245,"h":8.3,"l":8.245,"n":297,"o":8.285,"t":"2026-10-22T14:45:00Z","v":66725,"vw":8.288396},{"c":8.26,"h":8.265,"l":8.245,"n":214,"o":8.25,"t":"2026-10-22T14:50:00Z","v":20644,"vw":8.253148},{"c":8.26,"h":8.27,"l":8.25,"n":118,"o":8.26,"t":"2026-10-22T14:55:00Z","v":6854,"vw":8.260599},{"c":8.275,"h":8.275,"l":8.255,"n":181,"o":8.265,"t":"2026-10-22T15:00:00Z","v":21178,"vw":8.262153},{"c":8.28,"h":8.3,"l":8.275,"n":198,"o":8.28,"t":"2026-10-22T15:05:00Z","v":23658,"vw":8.288217},{"c":8.275,"h":8.28,"l":8.26,"n":118,"o":8.28,"t":"2026-10-22T15:10:00Z","v":9313,"vw":8.272201},{"c":8.29,"h":8.29,"l":8.275,"n":141,"o":8.275,"t":"2026-10-22T15:15:00Z","v":15433,"vw":8.28087},{"c":8.285,"h":8.305,"l":8.285,"n":197,"o":8.3,"t":"2026-10-22T15:20:00Z","v":25829,"vw":8.293044},{"c":8.3299,"h":8.34,"l":8.285,"n":472,"o":8.285,"t":"2026-10-22T15:25:00Z","v":53314,"vw":8.314478},{"c":8.335,"h":8.34,"l":8.32,"n":79,"o":8.32,"t":"2026-10-22T15:30:00Z","v":7625,"vw":8.333136},{"c":8.325,"h":8.35,"l":8.325,"n":185,"o":8.33,"t":"2026-10-22T15:35:00Z","v":15649,"vw":8.33745},{"c":8.32,"h":8.33,"l":8.305,"n":302,"o":8.32,"t":"2026-10-22T15:40:00Z","v":28341,"vw":8.313405},{"c":8.28,"h":8.355,"l":8.275,"n":545,"o":8.32,"t":"2026-10-22T15:45:00Z","v":198608,"vw":8.330828},{"c":8.325,"h":8.34,"l":8.275,"n":583,"o":8.28,"t":"2026-10-22T15:50:00Z","v":58620,"vw":8.305496},{"c":8.3303,"h":8.34,"l":8.325,"n":145,"o":8.325,"t":"2026-10-22T15:55:00Z","v":11997,"vw":8.330032},{"c":8.36,"h":8.36,"l":8.334,"n":538,"o":8.335,"t":"2026-10-22T16:00:00Z","v":93785,"vw":8.347545},{"c":8.395,"h":8.4,"l":8.355,"n":259,"o":8.36,"t":"2026-10-22T16:05:00Z","v":23770,"vw":8.382356},{"c":8.38,"h":8.395,"l":8.37,"n":256,"o":8.395,"t":"2026-10-22T16:10:00Z","v":22007,"vw":8.380152},{"c":8.355,"h":8.395,"l":8.355,"n":158,"o":8.38,"t":"2026-10-22T16:15:00Z","v":15053,"vw":8.375574},{"c":8.4,"h":8.4,"l":8.3525,"n":300,"o":8.36,"t":"2026-10-22T16:20:00Z","v":31976,"vw":8.369067},{"c":8.3886,"h":8.4,"l":8.3807,"n":211,"o":8.4,"t":"2026-10-22T16:25:00Z","v":30685,"vw":8.389329},{"c":8.39,"h":8.39,"l":8.375,"n":217,"o":8.39,"t":"2026-10-22T16:30:00Z","v":17743,"vw":8.384412},{"c":8.37,"h":8.39,"l":8.36,"n":230,"o":8.385,"t":"2026-10-22T16:35:00Z","v":18251,"vw":8.372943},{"c":8.38,"h":8.38,"l":8.36,"n":243,"o":8.365,"t":"2026-10-22T16:40:00Z","v":18450,"vw":8.369825},{"c":8.385,"h":8.39,"l":8.37,"n":246,"o":8.375,"t":"2026-10-22T16:45:00Z","v":20782,"vw":8.379381},{"c":8.42,"h":8.42,"l":8.375,"n":732,"o":8.385,"t":"2026-10-22T16:50:00Z","v":111234,"vw":8.390004},{"c":8.405,"h":8.415,"l":8.4,"n":188,"o":8.415,"t":"2026-10-22T16:55:00Z","v":15162,"vw":8.406871},{"c":8.38,"h":8.41,"l":8.375,"n":320,"o":8.405,"t":"2026-10-22T17:00:00Z","v":45644,"vw":8.394193},{"c":8.365,"h":8.385,"l":8.36,"n":290,"o":8.375,"t":"2026-10-22T17:05:00Z","v":38696,"vw":8.373999},{"c":8.365,"h":8.38,"l":8.36,"n":166,"o":8.37,"t":"2026-10-22T17:10:00Z","v":14180,"vw":8.369528},{"c":8.355,"h":8.37,"l":8.35,"n":267,"o":8.365,"t":"2026-10-22T17:15:00Z","v":26911,"vw":8.359841},{"c":8.365,"h":8.365,"l":8.345,"n":260,"o":8.35,"t":"2026-10-22T17:20:00Z","v":29739,"vw":8.355119},{"c":8.38,"h":8.385,"l":8.36,"n":216,"o":8.365,"t":"2026-10-22T17:25:00Z","v":16399,"vw":8.37327},{"c":8.365,"h":8.38,"l":8.36,"n":168,"o":8.375,"t":"2026-10-22T17:30:00Z","v":14178,"vw":8.369195},{"c":8.37,"h":8.38,"l":8.36,"n":204,"o":8.365,"t":"2026-10-22T17:35:00Z","v":23152,"vw":8.370641},{"c":8.39,"h":8.39,"l":8.36,"n":186,"o":8.37,"t":"2026-10-22T17:40:00Z","v":17165,"vw":8.377582},{"c":8.4,"h":8.405,"l":8.385,"n":216,"o":8.39,"t":"2026-10-22T17:45:00Z","v":18925,"vw":8.398373},{"c":8.41,"h":8.41,"l":8.3939,"n":185,"o":8.3939,"t":"2026-10-22T17:50:00Z","v":16444,"vw":8.400578},{"c":8.41,"h":8.42,"l":8.39,"n":373,"o":8.41,"t":"2026-10-22T17:55:00Z","v":43190,"vw":8.400345},{"c":8.37,"h":8.41,"l":8.345,"n":339,"o":8.405,"t":"2026-10-22T18:00:00Z","v":31081,"vw":8.372427},{"c":8.38,"h":8.39,"l":8.365,"n":217,"o":8.365,"t":"2026-10-22T18:05:00Z","v":23346,"vw":8.379129},{"c":8.395,"h":8.41,"l":8.375,"n":200,"o":8.375,"t":"2026-10-22T18:10:00Z","v":23636,"vw":8.394919},{"c":8.415,"h":8.42,"l":8.395,"n":123,"o":8.395,"t":"2026-10-22T18:15:00Z","v":10956,"vw":8.405109},{"c":8.44,"h":8.44,"l":8.415,"n":330,"o":8.42,"t":"2026-10-22T18:20:00Z","v":33652,"vw":8.426879},{"c":8.43,"h":8.44,"l":8.425,"n":180,"o":8.44,"t":"2026-10-22T18:25:00Z","v":17351,"vw":8.430814},{"c":8.415,"h":8.43,"l":8.41,"n":197,"o":8.425,"t":"2026-10-22T18:30:00Z","v":16324,"vw":8.420776},{"c":8.42,"h":8.45,"l":8.365,"n":1174,"o":8.41,"t":"2026-10-22T18:35:00Z","v":218666,"vw":8.40704},{"c":8.43,"h":8.44,"l":8.41,"n":322,"o":8.42,"t":"2026-10-22T18:40:00Z","v":41548,"vw":8.427309},{"c":8.515,"h":8.515,"l":8.42,"n":551,"o":8.425,"t":"2026-10-22T18:45:00Z","v":73003,"vw":8.459934},{"c":8.585,"h":8.6,"l":8.49,"n":854,"o":8.51,"t":"2026-10-22T18:50:00Z","v":210268,"vw":8.538882},{"c":8.555,"h":8.59,"l":8.535,"n":505,"o":8.585,"t":"2026-10-22T18:55:00Z","v":87117,"vw":8.561147},{"c":8.59,"h":8.6,"l":8.5524,"n":923,"o":8.555,"t":"2026-10-22T19:00:00Z","v":164063,"vw":8.576365},{"c":8.615,"h":8.63,"l":8.595,"n":264,"o":8.595,"t":"2026-10-22T19:05:00Z","v":29989,"vw":8.610399},{"c":8.63,"h":8.65,"l":8.58,"n":711,"o":8.615,"t":"2026-10-22T19:10:00Z","v":97618,"vw":8.613834},{"c":8.65,"h":8.65,"l":8.615,"n":550,"o":8.63,"t":"2026-10-22T19:15:00Z","v":70844,"vw":8.637865},{"c":8.665,"h":8.67,"l":8.645,"n":831,"o":8.65,"t":"2026-10-22T19:20:00Z","v":107947,"vw":8.654658},{"c":8.66,"h":8.7,"l":8.64,"n":680,"o":8.67,"t":"2026-10-22T19:25:00Z","v":81421,"vw":8.671898},{"c":8.73,"h":8.73,"l":8.655,"n":1896,"o":8.66,"t":"2026-10-22T19:30:00Z","v":276874,"vw":8.702959},{"c":8.73,"h":8.75,"l":8.71,"n":1128,"o":8.72,"t":"2026-10-22T19:35:00Z","v":159706,"vw":8.734392},{"c":8.72,"h":8.73,"l":8.67,"n":1376,"o":8.725,"t":"2026-10-22T19:40:00Z","v":214232,"vw":8.693823},{"c":8.705,"h":8.73,"l":8.68,"n":1046,"o":8.72,"t":"2026-10-22T19:45:00Z","v":175749,"vw":8.70073},{"c":8.74,"h":8.74,"l":8.68,"n":2167,"o":8.71,"t":"2026-10-22T19:50:00Z","v":423532,"vw":8.709548},{"c":8.71,"h":8.75,"l":8.71,"n":2630,"o":8.74,"t":"2026-10-22T19:55:00Z","v":388844,"vw":8.737099},{"c":8.72,"h":8.72,"l":8.72,"n":43,"o":8.72,"t":"2026-10-22T20:00:00Z","v":431209,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T22:00:00Z","v":100,"vw":8.71},{"c":8.6497,"h":8.6497,"l":8.64,"n":7,"o":8.64,"t":"2026-10-22T22:40:00Z","v":1635,"vw":8.64485},{"c":8.2,"h":8.6,"l":8.2,"n":4,"o":8.6,"t":"2026-10-22T22:55:00Z","v":423,"vw":8.485036},{"c":8.66,"h":8.74,"l":8.58,"n":162,"o":8.58,"t":"2026-10-23T13:30:00Z","v":85460,"vw":8.713172},{"c":8.64,"h":8.67,"l":8.59,"n":215,"o":8.6539,"t":"2026-10-23T13:35:00Z","v":130760,"vw":8.645481},{"c":8.62,"h":8.6395,"l":8.6,"n":185,"o":8.63,"t":"2026-10-23T13:40:00Z","v":19761,"vw":8.618241},{"c":8.605,"h":8.62,"l":8.56,"n":443,"o":8.61,"t":"2026-10-23T13:45:00Z","v":128234,"vw":8.597171},{"c":8.615,"h":8.645,"l":8.6,"n":350,"o":8.6,"t":"2026-10-23T13:50:00Z","v":48795,"vw":8.623666},{"c":8.62,"h":8.64,"l":8.61,"n":128,"o":8.61,"t":"2026-10-23T13:55:00Z","v":34839,"vw":8.630059},{"c":8.62,"h":8.665,"l":8.61,"n":775,"o":8.62,"t":"2026-10-23T14:00:00Z","v":127814,"vw":8.637201},{"c":8.61,"h":8.625,"l":8.595,"n":370,"o":8.6177,"t":"2026-10-23T14:05:00Z","v":57356,"vw":8.603157},{"c":8.565,"h":8.61,"l":8.5301,"n":463,"o":8.61,"t":"2026-10-23T14:10:00Z","v":85243,"vw":8.571818},{"c":8.565,"h":8.585,"l":8.555,"n":299,"o":8.57,"t":"2026-10-23T14:15:00Z","v":28092,"vw":8.569088},{"c":8.585,"h":8.595,"l":8.55,"n":708,"o":8.565,"t":"2026-10-23T14:20:00Z","v":224855,"vw":8.575773},{"c":8.625,"h":8.625,"l":8.575,"n":1767,"o":8.585,"t":"2026-10-23T14:25:00Z","v":269170,"vw":8.594373},{"c":8.655,"h":8.66,"l":8.615,"n":349,"o":8.625,"t":"2026-10-23T14:30:00Z","v":53936,"vw":8.639389},{"c":8.63,"h":8.65,"l":8.625,"n":302,"o":8.65,"t":"2026-10-23T14:35:00Z","v":27977,"vw":8.636088},{"c":8.705,"h":8.71,"l":8.625,"n":278,"o":8.63,"t":"2026-10-23T14:40:00Z","v":27947,"vw":8.661742},{"c":8.73,"h":8.75,"l":8.695,"n":1015,"o":8.7,"t":"2026-10-23T14:45:00Z","v":147409,"vw":8.721607},{"c":8.82,"h":8.82,"l":8.725,"n":1471,"o":8.73,"t":"2026-10-23T14:50:00Z","v":281904,"vw":8.7827},{"c":8.815,"h":8.84,"l":8.8,"n":1578,"o":8.815,"t":"2026-10-23T14:55:00Z","v":192865,"vw":8.817727},{"c":8.86,"h":8.865,"l":8.805,"n":593,"o":8.82,"t":"2026-10-23T15:00:00Z","v":104059,"vw":8.833894},{"c":8.89,"h":8.91,"l":8.85,"n":579,"o":8.86,"t":"2026-10-23T15:05:00Z","v":110626,"vw":8.882672},{"c":8.945,"h":8.95,"l":8.875,"n":394,"o":8.89,"t":"2026-10-23T15:10:00Z","v":60621,"vw":8.920551},{"c":8.965,"h":9,"l":8.935,"n":870,"o":8.945,"t":"2026-10-23T15:15:00Z","v":154074,"vw":8.967684},{"c":8.935,"h":8.98,"l":8.925,"n":363,"o":8.96,"t":"2026-10-23T15:20:00Z","v":38382,"vw":8.946883},{"c":8.925,"h":8.97,"l":8.925,"n":370,"o":8.94,"t":"2026-10-23T15:25:00Z","v":59549,"vw":8.948978},{"c":8.945,"h":8.96,"l":8.915,"n":447,"o":8.925,"t":"2026-10-23T15:30:00Z","v":70705,"vw":8.94609},{"c":8.95,"h":8.97,"l":8.94,"n":605,"o":8.95,"t":"2026-10-23T15:35:00Z","v":113182,"vw":8.951924},{"c":8.935,"h":8.95,"l":8.93,"n":125,"o":8.945,"t":"2026-10-23T15:40:00Z","v":8259,"vw":8.93957},{"c":8.94,"h":8.95,"l":8.93,"n":424,"o":8.94,"t":"2026-10-23T15:45:00Z","v":58985,"vw":8.945563},{"c":8.95,"h":8.95,"l":8.935,"n":136,"o":8.94,"t":"2026-10-23T15:50:00Z","v":12262,"vw":8.942874}],"history":[{"c":23.04,"h":23.685,"l":23.04,"n":13737,"o":23.68,"t":"2024-10-21T04:00:00Z","v":1493227,"vw":23.158398},{"c":22.94,"h":23.08,"l":22.77,"n":9806,"o":23.08,"t":"2024-10-22T04:00:00Z","v":582694,"vw":22.926194},{"c":22.84,"h":22.92,"l":22.68,"n":10891,"o":22.78,"t":"2024-10-23T04:00:00Z","v":755680,"vw":22.818863},{"c":22.85,"h":23,"l":22.59,"n":11404,"o":22.96,"t":"2024-10-24T04:00:00Z","v":913699,"vw":22.78459},{"c":22.45,"h":23.03,"l":22.42,"n":9718,"o":22.81,"t":"2024-10-25T04:00:00Z","v":1335852,"vw":22.502483},{"c":22.63,"h":22.78,"l":22.43,"n":11835,"o":22.49,"t":"2024-10-28T04:00:00Z","v":911461,"vw":22.640089},{"c":22.23,"h":22.66,"l":22.135,"n":16431,"o":22.44,"t":"2024-10-29T04:00:00Z","v":1486636,"vw":22.285545},{"c":22.35,"h":22.69,"l":22.13,"n":14321,"o":22.15,"t":"2024-10-30T04:00:00Z","v":1743205,"vw":22.370645},{"c":22,"h":22.445,"l":21.985,"n":16063,"o":22.41,"t":"2024-10-31T04:00:00Z","v":1597558,"vw":22.119014},{"c":21.82,"h":22.22,"l":21.61,"n":18971,"o":21.99,"t":"2024-11-01T04:00:00Z","v":1866626,"vw":21.836053},{"c":21.74,"h":22.05,"l":21.63,"n":36257,"o":22.03,"t":"2024-11-04T05:00:00Z","v":4106424,"vw":21.75353},{"c":20.74,"h":21.13,"l":19.9,"n":38569,"o":20.25,"t":"2024-11-05T05:00:00Z","v":4224042,"vw":20.735952},{"c":20.88,"h":21.64,"l":20.85,"n":34276,"o":21.52,"t":"2024-11-06T05:00:00Z","v":3725843,"vw":21.153425},{"c":21.14,"h":21.395,"l":20.96,"n":21207,"o":20.96,"t":"2024-11-07T05:00:00Z","v":2521945,"vw":21.194564},{"c":20.29,"h":20.91,"l":20.25,"n":25960,"o":20.85,"t":"2024-11-08T05:00:00Z","v":3159220,"vw":20.43312},{"c":19.99,"h":20.52,"l":19.95,"n":18502,"o":20.31,"t":"2024-11-11T05:00:00Z","v":1830777,"vw":20.110664},{"c":19.49,"h":19.775,"l":19.48,"n":24152,"o":19.65,"t":"2024-11-12T05:00:00Z","v":1920948,"vw":19.578265},{"c":19.67,"h":19.72,"l":19.3758,"n":22913,"o":19.5,"t":"2024-11-13T05:00:00Z","v":2171986,"vw":19.61404},{"c":19.29,"h":19.7899,"l":19.14,"n":21794,"o":19.73,"t":"2024-11-14T05:00:00Z","v":3130675,"vw":19.311261},{"c":19.55,"h":19.61,"l":19.3,"n":21979,"o":19.315,"t":"2024-11-15T05:00:00Z","v":2366447,"vw":19.493079},{"c":19.47,"h":19.66,"l":19.3,"n":14699,"o":19.5,"t":"2024-11-18T05:00:00Z","v":1521865,"vw":19.468554},{"c":19.35,"h":19.5,"l":19.145,"n":14193,"o":19.27,"t":"2024-11-19T05:00:00Z","v":1587584,"vw":19.339281},{"c":19.42,"h":19.43,"l":19.11,"n":11764,"o":19.3,"t":"2024-11-20T05:00:00Z","v":1125457,"vw":19.323595},{"c":19.62,"h":19.735,"l":19.21,"n":17474,"o":19.36,"t":"2024-11-21T05:00:00Z","v":1400931,"vw":19.556019},{"c":19.73,"h":19.82,"l":19.49,"n":17422,"o":19.57,"t":"2024-11-22T05:00:00Z","v":2066544,"vw":19.684596},{"c":19.94,"h":20.17,"l":19.75,"n":18485,"o":19.92,"t":"2024-11-25T05:00:00Z","v":2496795,"vw":19.948708},{"c":19.43,"h":19.87,"l":19.2,"n":16229,"o":19.87,"t":"2024-11-26T05:00:00Z","v":1572106,"vw":19.379016},{"c":19.58,"h":19.645,"l":19.32,"n":13083,"o":19.51,"t":"2024-11-27T05:00:00Z","v":1743003,"vw":19.519558},{"c":19.58,"h":19.75,"l":19.46,"n":6840,"o":19.51,"t":"2024-11-29T05:00:00Z","v":715727,"vw":19.612083},{"c":19.76,"h":19.91,"l":19.475,"n":16077,"o":19.63,"t":"2024-12-02T05:00:00Z","v":1834648,"vw":19.72282},{"c":19.81,"h":20.1,"l":19.65,"n":21714,"o":19.92,"t":"2024-12-03T05:00:00Z","v":3453408,"vw":19.894804},{"c":20.25,"h":20.43,"l":19.65,"n":27670,"o":19.82,"t":"2024-12-04T05:00:00Z","v":3811351,"vw":20.183049},{"c":20.08,"h":20.56,"l":20,"n":21169,"o":20.3,"t":"2024-12-05T05:00:00Z","v":2963939,"vw":20.244983},{"c":19.88,"h":20.26,"l":19.725,"n":26937,"o":20.26,"t":"2024-12-06T05:00:00Z","v":2424012,"vw":19.850803},{"c":20.26,"h":20.94,"l":20.165,"n":33732,"o":20.21,"t":"2024-12-09T05:00:00Z","v":3879837,"vw":20.442875},{"c":19.7,"h":20.2,"l":19.615,"n":17967,"o":20.15,"t":"2024-12-10T05:00:00Z","v":1895095,"vw":19.783636},{"c":19.4,"h":19.78,"l":19.34,"n":13516,"o":19.76,"t":"2024-12-11T05:00:00Z","v":1842349,"vw":19.450348},{"c":19.32,"h":19.5658,"l":19.255,"n":12533,"o":19.3,"t":"2024-12-12T05:00:00Z","v":1058535,"vw":19.371428},{"c":19.05,"h":19.07,"l":18.65,"n":19687,"o":18.87,"t":"2024-12-13T05:00:00Z","v":1732272,"vw":18.97161},{"c":18.81,"h":19.0519,"l":18.66,"n":18819,"o":18.84,"t":"2024-12-16T05:00:00Z","v":1849900,"vw":18.871664},{"c":18.56,"h":19,"l":18.405,"n":26184,"o":18.69,"t":"2024-12-17T05:00:00Z","v":3922230,"vw":18.648332},{"c":18.3,"h":18.86,"l":18.24,"n":29000,"o":18.5,"t":"2024-12-18T05:00:00Z","v":2805238,"vw":18.499546},{"c":17.88,"h":18.41,"l":17.67,"n":28655,"o":18.2,"t":"2024-12-19T05:00:00Z","v":3098024,"vw":17.88399},{"c":18.26,"h":18.39,"l":17.75,"n":29824,"o":17.78,"t":"2024-12-20T05:00:00Z","v":3985995,"vw":18.246926},{"c":18.13,"h":18.305,"l":17.92,"n":26438,"o":18.21,"t":"2024-12-23T05:00:00Z","v":2417387,"vw":18.068423},{"c":18.12,"h":18.14,"l":17.8901,"n":5734,"o":18.09,"t":"2024-12-24T05:00:00Z","v":478489,"vw":18.059274},{"c":18.01,"h":18.18,"l":17.95,"n":10903,"o":18.05,"t":"2024-12-26T05:00:00Z","v":993258,"vw":18.040383},{"c":17.78,"h":18.13,"l":17.73,"n":18798,"o":17.91,"t":"2024-12-27T05:00:00Z","v":1915925,"vw":17.831396},{"c":17.57,"h":17.71,"l":17.41,"n":21723,"o":17.71,"t":"2024-12-30T05:00:00Z","v":2120260,"vw":17.565079},{"c":18.03,"h":18.045,"l":17.65,"n":21949,"o":17.68,"t":"2024-12-31T05:00:00Z","v":2370700,"vw":17.968783},{"c":17.44,"h":18.145,"l":17.36,"n":20772,"o":18.02,"t":"2025-01-02T05:00:00Z","v":1696404,"vw":17.535606},{"c":17,"h":17.465,"l":17,"n":22211,"o":17.43,"t":"2025-01-03T05:00:00Z","v":2458791,"vw":17.116531},{"c":17,"h":17.35,"l":16.92,"n":20568,"o":17.14,"t":"2025-01-06T05:00:00Z","v":2044914,"vw":17.046082},{"c":16.96,"h":17.35,"l":16.915,"n":19662,"o":17.03,"t":"2025-01-07T05:00:00Z","v":1853893,"vw":17.022415},{"c":16.51,"h":16.835,"l":16.48,"n":28430,"o":16.78,"t":"2025-01-08T05:00:00Z","v":2389636,"vw":16.590078},{"c":16.21,"h":16.32,"l":15.95,"n":28917,"o":16.11,"t":"2025-01-10T05:00:00Z","v":3822889,"vw":16.196012},{"c":16.7,"h":16.755,"l":16.08,"n":25050,"o":16.15,"t":"2025-01-13T05:00:00Z","v":3410704,"vw":16.560437},{"c":16.78,"h":17.13,"l":16.74,"n":25619,"o":16.88,"t":"2025-01-14T05:00:00Z","v":2901290,"vw":16.833868},{"c":17.39,"h":17.67,"l":17.1,"n":37533,"o":17.19,"t":"2025-01-15T05:00:00Z","v":5378838,"vw":17.471221},{"c":17.41,"h":17.42,"l":17.14,"n":26095,"o":17.2,"t":"2025-01-16T05:00:00Z","v":2412674,"vw":17.315716},{"c":17.87,"h":17.92,"l":17.49,"n":28257,"o":17.49,"t":"2025-01-17T05:00:00Z","v":4500918,"vw":17.840657},{"c":17.92,"h":18.09,"l":17.83,"n":23030,"o":17.96,"t":"2025-01-21T05:00:00Z","v":2001373,"vw":17.940963},{"c":17.48,"h":17.85,"l":17.45,"n":14405,"o":17.85,"t":"2025-01-22T05:00:00Z","v":1071476,"vw":17.584581},{"c":17.36,"h":17.59,"l":17.26,"n":17113,"o":17.42,"t":"2025-01-23T05:00:00Z","v":1666640,"vw":17.412571},{"c":17.2,"h":17.55,"l":17.175,"n":16340,"o":17.44,"t":"2025-01-24T05:00:00Z","v":1386211,"vw":17.260378},{"c":17.34,"h":17.42,"l":16.94,"n":23355,"o":17.33,"t":"2025-01-27T05:00:00Z","v":2289439,"vw":17.225799},{"c":17.54,"h":17.71,"l":17.325,"n":23240,"o":17.39,"t":"2025-01-28T05:00:00Z","v":2014581,"vw":17.530387},{"c":17.46,"h":17.7,"l":17.3,"n":25775,"o":17.38,"t":"2025-01-29T05:00:00Z","v":2171607,"vw":17.480504},{"c":17.28,"h":17.49,"l":16.76,"n":25672,"o":17.43,"t":"2025-01-30T05:00:00Z","v":3127698,"vw":17.077892},{"c":16.83,"h":17.26,"l":16.77,"n":25805,"o":17.22,"t":"2025-01-31T05:00:00Z","v":2462882,"vw":16.935525},{"c":16.16,"h":16.435,"l":15.67,"n":29523,"o":16.38,"t":"2025-02-03T05:00:00Z","v":3354113,"vw":16.146906},{"c":16.51,"h":16.62,"l":16,"n":21934,"o":16.16,"t":"2025-02-04T05:00:00Z","v":1743572,"vw":16.421525},{"c":16.32,"h":16.495,"l":16.14,"n":22626,"o":16.45,"t":"2025-02-05T05:00:00Z","v":2061795,"vw":16.293072},{"c":17.24,"h":17.26,"l":16.24,"n":37917,"o":16.44,"t":"2025-02-06T05:00:00Z","v":4983071,"vw":17.010113},{"c":17.02,"h":17.32,"l":16.93,"n":27241,"o":17.28,"t":"2025-02-07T05:00:00Z","v":3198763,"vw":17.046038},{"c":16.99,"h":17.28,"l":16.94,"n":21530,"o":17.28,"t":"2025-02-10T05:00:00Z","v":2519030,"vw":17.007362},{"c":16.87,"h":16.97,"l":16.62,"n":29092,"o":16.97,"t":"2025-02-11T05:00:00Z","v":2822952,"vw":16.791664},{"c":16.77,"h":16.84,"l":16.42,"n":28149,"o":16.61,"t":"2025-02-12T05:00:00Z","v":3214198,"vw":16.704911},{"c":16.98,"h":17.17,"l":16.71,"n":31144,"o":16.8,"t":"2025-02-13T05:00:00Z","v":3270169,"vw":16.940528},{"c":16.99,"h":17.455,"l":16.87,"n":38255,"o":17.32,"t":"2025-02-14T05:00:00Z","v":4397613,"vw":17.012542},{"c":17.8,"h":18.35,"l":16.5,"n":50292,"o":16.64,"t":"2025-02-18T05:00:00Z","v":6685674,"vw":17.876531},{"c":18.04,"h":18.2,"l":17.345,"n":35306,"o":17.44,"t":"2025-02-19T05:00:00Z","v":4038763,"vw":17.986021},{"c":17.78,"h":18.53,"l":17.66,"n":33384,"o":18.21,"t":"2025-02-20T05:00:00Z","v":3686252,"vw":17.837575},{"c":17.6,"h":18.15,"l":17.52,"n":29357,"o":17.93,"t":"2025-02-21T05:00:00Z","v":2334043,"vw":17.731699},{"c":17.55,"h":17.715,"l":17.48,"n":26082,"o":17.61,"t":"2025-02-24T05:00:00Z","v":2986266,"vw":17.596124},{"c":17.69,"h":18.06,"l":17.605,"n":35196,"o":17.68,"t":"2025-02-25T05:00:00Z","v":3563690,"vw":17.776443},{"c":17.2,"h":17.83,"l":17.12,"n":21651,"o":17.83,"t":"2025-02-26T05:00:00Z","v":2204316,"vw":17.30434},{"c":16.91,"h":17.21,"l":16.79,"n":28375,"o":17.09,"t":"2025-02-27T05:00:00Z","v":3001481,"vw":16.988514},{"c":16.93,"h":17.13,"l":16.7,"n":28711,"o":16.85,"t":"2025-02-28T05:00:00Z","v":3790085,"vw":16.885868},{"c":16.04,"h":17.24,"l":16.015,"n":28182,"o":17.11,"t":"2025-03-03T05:00:00Z","v":2443671,"vw":16.369093},{"c":16.04,"h":16.42,"l":15.46,"n":43541,"o":15.81,"t":"2025-03-04T05:00:00Z","v":4029946,"vw":15.995488},{"c":17.46,"h":17.81,"l":16.3,"n":47911,"o":16.4,"t":"2025-03-05T05:00:00Z","v":5806278,"vw":17.362022},{"c":17.81,"h":18.08,"l":17.33,"n":37345,"o":17.64,"t":"2025-03-06T05:00:00Z","v":4746516,"vw":17.803945},{"c":17.31,"h":17.725,"l":16.85,"n":42398,"o":17.7,"t":"2025-03-07T05:00:00Z","v":5263548,"vw":17.260102},{"c":17.26,"h":17.78,"l":17.2,"n":37102,"o":17.23,"t":"2025-03-10T04:00:00Z","v":3537499,"vw":17.373965},{"c":17.41,"h":17.57,"l":16.775,"n":37139,"o":17.35,"t":"2025-03-11T04:00:00Z","v":3650697,"vw":17.242269},{"c":16.52,"h":17.525,"l":16.365,"n":45379,"o":17.43,"t":"2025-03-12T04:00:00Z","v":4390144,"vw":16.582656},{"c":16.93,"h":17.27,"l":16.53,"n":30219,"o":16.53,"t":"2025-03-13T04:00:00Z","v":2712939,"vw":16.880775},{"c":17.28,"h":17.48,"l":17.0301,"n":32747,"o":17.13,"t":"2025-03-14T04:00:00Z","v":3119364,"vw":17.2804},{"c":17.66,"h":17.88,"l":17.29,"n":30964,"o":17.29,"t":"2025-03-17T04:00:00Z","v":3125318,"vw":17.690022},{"c":17.44,"h":17.76,"l":17.3,"n":19997,"o":17.66,"t":"2025-03-18T04:00:00Z","v":2093196,"vw":17.473627},{"c":16.81,"h":17.17,"l":16.69,"n":43407,"o":17.08,"t":"2025-03-19T04:00:00Z","v":4601822,"vw":16.892198},{"c":16.34,"h":16.73,"l":16.05,"n":29252,"o":16.61,"t":"2025-03-20T04:00:00Z","v":3296132,"vw":16.395998},{"c":16.27,"h":16.32,"l":15.79,"n":25486,"o":16.15,"t":"2025-03-21T04:00:00Z","v":4131993,"vw":16.194421},{"c":16.43,"h":16.76,"l":16.3,"n":24891,"o":16.41,"t":"2025-03-24T04:00:00Z","v":2851369,"vw":16.497845},{"c":16.12,"h":16.53,"l":16.07,"n":19450,"o":16.52,"t":"2025-03-25T04:00:00Z","v":1848176,"vw":16.169876},{"c":16.09,"h":16.38,"l":15.92,"n":18641,"o":16.13,"t":"2025-03-26T04:00:00Z","v":1686143,"vw":16.107485},{"c":16.2,"h":16.27,"l":15.61,"n":28493,"o":15.95,"t":"2025-03-27T04:00:00Z","v":4007379,"vw":15.961758},{"c":15.82,"h":16.085,"l":15.525,"n":33242,"o":16.08,"t":"2025-03-28T04:00:00Z","v":3458254,"vw":15.77418},{"c":15.79,"h":15.975,"l":15.22,"n":33881,"o":15.59,"t":"2025-03-31T04:00:00Z","v":4536828,"vw":15.694218},{"c":15.43,"h":15.65,"l":15.23,"n":24631,"o":15.64,"t":"2025-04-01T04:00:00Z","v":2718802,"vw":15.382413},{"c":15.52,"h":15.655,"l":15.27,"n":24708,"o":15.27,"t":"2025-04-02T04:00:00Z","v":2922388,"vw":15.445958},{"c":13.89,"h":14.905,"l":13.705,"n":45508,"o":14.79,"t":"2025-04-03T04:00:00Z","v":4883852,"vw":13.940357},{"c":13.43,"h":13.62,"l":12.46,"n":58610,"o":13.36,"t":"2025-04-04T04:00:00Z","v":6377535,"vw":13.218518},{"c":13.1,"h":13.8,"l":12.395,"n":48241,"o":12.75,"t":"2025-04-07T04:00:00Z","v":5171242,"vw":13.004927},{"c":12.25,"h":13.85,"l":11.99,"n":46984,"o":13.64,"t":"2025-04-08T04:00:00Z","v":4613632,"vw":12.509504},{"c":14.26,"h":14.37,"l":11.9,"n":77592,"o":12.12,"t":"2025-04-09T04:00:00Z","v":9061828,"vw":13.680429},{"c":13.44,"h":13.9,"l":12.83,"n":41767,"o":13.9,"t":"2025-04-10T04:00:00Z","v":4193863,"vw":13.283116},{"c":13.65,"h":13.675,"l":12.985,"n":37637,"o":13.21,"t":"2025-04-11T04:00:00Z","v":3458520,"vw":13.441928},{"c":13.72,"h":14.04,"l":13.35,"n":29600,"o":13.96,"t":"2025-04-14T04:00:00Z","v":2809951,"vw":13.655539},{"c":13.1,"h":13.6,"l":13.055,"n":31962,"o":13.6,"t":"2025-04-15T04:00:00Z","v":2989845,"vw":13.172907},{"c":12.85,"h":13.315,"l":12.65,"n":33503,"o":13.1,"t":"2025-04-16T04:00:00Z","v":3731863,"vw":12.899399},{"c":13.04,"h":13.31,"l":12.93,"n":24196,"o":13,"t":"2025-04-17T04:00:00Z","v":2705288,"vw":13.094661},{"c":12.77,"h":12.97,"l":12.51,"n":39847,"o":12.84,"t":"2025-04-21T04:00:00Z","v":6732311,"vw":12.72247},{"c":13.08,"h":13.18,"l":12.81,"n":38515,"o":12.87,"t":"2025-04-22T04:00:00Z","v":6701312,"vw":13.050929},{"c":12.9,"h":13.93,"l":12.81,"n":38343,"o":13.6,"t":"2025-04-23T04:00:00Z","v":4401686,"vw":13.091721},{"c":13.36,"h":13.52,"l":12.65,"n":37779,"o":13.2,"t":"2025-04-24T04:00:00Z","v":3846035,"vw":13.266534},{"c":13.33,"h":13.36,"l":13.02,"n":23538,"o":13.17,"t":"2025-04-25T04:00:00Z","v":2491119,"vw":13.267813},{"c":13.39,"h":13.68,"l":13.21,"n":26558,"o":13.34,"t":"2025-04-28T04:00:00Z","v":2773246,"vw":13.418453},{"c":13.46,"h":13.6,"l":13.21,"n":28830,"o":13.4,"t":"2025-04-29T04:00:00Z","v":3026211,"vw":13.481315},{"c":13.31,"h":13.31,"l":13,"n":34885,"o":13.19,"t":"2025-04-30T04:00:00Z","v":4141698,"vw":13.213264},{"c":13.37,"h":13.55,"l":13.165,"n":49357,"o":13.37,"t":"2025-05-01T04:00:00Z","v":5287757,"vw":13.358712},{"c":12.12,"h":12.655,"l":11.95,"n":65902,"o":12.42,"t":"2025-05-02T04:00:00Z","v":9490591,"vw":12.303427},{"c":11.61,"h":12,"l":11.6,"n":44110,"o":11.98,"t":"2025-05-05T04:00:00Z","v":5244747,"vw":11.76254},{"c":11.4,"h":11.71,"l":11.315,"n":37072,"o":11.47,"t":"2025-05-06T04:00:00Z","v":4503366,"vw":11.508254},{"c":11.21,"h":11.44,"l":11.145,"n":33641,"o":11.38,"t":"2025-05-07T04:00:00Z","v":4569795,"vw":11.242133},{"c":12.02,"h":12.2204,"l":11.625,"n":39419,"o":11.65,"t":"2025-05-08T04:00:00Z","v":4622415,"vw":11.942712},{"c":12.05,"h":12.17,"l":11.905,"n":29158,"o":12.1,"t":"2025-05-09T04:00:00Z","v":3213661,"vw":12.029159},{"c":12.93,"h":13.52,"l":12.775,"n":51634,"o":12.85,"t":"2025-05-12T04:00:00Z","v":5950566,"vw":13.01687},{"c":12.96,"h":13.12,"l":12.85,"n":39022,"o":13,"t":"2025-05-13T04:00:00Z","v":4637183,"vw":12.952056},{"c":12.71,"h":12.94,"l":12.57,"n":25464,"o":12.86,"t":"2025-05-14T04:00:00Z","v":3209753,"vw":12.708565},{"c":12.39,"h":12.59,"l":12.33,"n":37532,"o":12.57,"t":"2025-05-15T04:00:00Z","v":4714384,"vw":12.413002},{"c":12.66,"h":12.68,"l":12.28,"n":25049,"o":12.37,"t":"2025-05-16T04:00:00Z","v":2924163,"vw":12.601164},{"c":12.42,"h":12.43,"l":12.24,"n":21862,"o":12.38,"t":"2025-05-19T04:00:00Z","v":3140411,"vw":12.353569},{"c":12.21,"h":12.5,"l":12.17,"n":15827,"o":12.5,"t":"2025-05-20T04:00:00Z","v":3457972,"vw":12.281698},{"c":11.72,"h":12.17,"l":11.7,"n":23640,"o":12.12,"t":"2025-05-21T04:00:00Z","v":3872285,"vw":11.821379},{"c":11.63,"h":11.685,"l":11.4525,"n":20848,"o":11.63,"t":"2025-05-22T04:00:00Z","v":2715418,"vw":11.592504},{"c":11.39,"h":11.475,"l":11.24,"n":23029,"o":11.37,"t":"2025-05-23T04:00:00Z","v":2970374,"vw":11.370337},{"c":11.7,"h":11.88,"l":11.55,"n":23151,"o":11.68,"t":"2025-05-27T04:00:00Z","v":3243179,"vw":11.708313},{"c":11.09,"h":11.84,"l":11.045,"n":30086,"o":11.73,"t":"2025-05-28T04:00:00Z","v":4529572,"vw":11.231158},{"c":11.38,"h":11.56,"l":11.22,"n":32520,"o":11.29,"t":"2025-05-29T04:00:00Z","v":4361306,"vw":11.354879},{"c":11.14,"h":11.33,"l":11.09,"n":23157,"o":11.3,"t":"2025-05-30T04:00:00Z","v":3603653,"vw":11.148308},{"c":11.04,"h":11.14,"l":10.885,"n":26343,"o":11.14,"t":"2025-06-02T04:00:00Z","v":3054198,"vw":10.99993},{"c":11.41,"h":11.545,"l":10.745,"n":29896,"o":10.97,"t":"2025-06-03T04:00:00Z","v":4297292,"vw":11.364053},{"c":11.49,"h":11.595,"l":11.37,"n":19197,"o":11.37,"t":"2025-06-04T04:00:00Z","v":2066848,"vw":11.502996},{"c":11.3,"h":11.57,"l":11.265,"n":17311,"o":11.5,"t":"2025-06-05T04:00:00Z","v":1743692,"vw":11.360758},{"c":11.37,"h":11.56,"l":11.285,"n":19047,"o":11.42,"t":"2025-06-06T04:00:00Z","v":2335281,"vw":11.374736},{"c":11.63,"h":11.795,"l":11.465,"n":25166,"o":11.47,"t":"2025-06-09T04:00:00Z","v":3426550,"vw":11.661994},{"c":12.1,"h":12.275,"l":11.71,"n":33398,"o":11.74,"t":"2025-06-10T04:00:00Z","v":4889974,"vw":12.107014},{"c":12.04,"h":12.265,"l":11.91,"n":22435,"o":12.26,"t":"2025-06-11T04:00:00Z","v":2708298,"vw":12.091655},{"c":11.79,"h":11.98,"l":11.685,"n":21971,"o":11.87,"t":"2025-06-12T04:00:00Z","v":2563526,"vw":11.795832},{"c":10.9,"h":11.7,"l":10.795,"n":36039,"o":11.39,"t":"2025-06-13T04:00:00Z","v":4597502,"vw":11.037107},{"c":10.83,"h":11.165,"l":10.705,"n":36849,"o":11.16,"t":"2025-06-16T04:00:00Z","v":4731935,"vw":10.829727},{"c":10.57,"h":10.97,"l":10.56,"n":28833,"o":10.76,"t":"2025-06-17T04:00:00Z","v":4128380,"vw":10.681418},{"c":10.45,"h":10.7,"l":10.43,"n":25902,"o":10.55,"t":"2025-06-18T04:00:00Z","v":3478362,"vw":10.536676},{"c":10.28,"h":10.515,"l":10.245,"n":26678,"o":10.48,"t":"2025-06-20T04:00:00Z","v":5491162,"vw":10.325985},{"c":10.51,"h":10.56,"l":10.13,"n":32514,"o":10.25,"t":"2025-06-23T04:00:00Z","v":4630200,"vw":10.416587},{"c":10.64,"h":10.87,"l":10.58,"n":23972,"o":10.65,"t":"2025-06-24T04:00:00Z","v":3050529,"vw":10.68217},{"c":10.28,"h":10.64,"l":10.21,"n":21308,"o":10.59,"t":"2025-06-25T04:00:00Z","v":2692410,"vw":10.331976},{"c":10.45,"h":10.575,"l":10.38,"n":27418,"o":10.4,"t":"2025-06-26T04:00:00Z","v":4456016,"vw":10.455216},{"c":10.56,"h":10.69,"l":10.41,"n":26007,"o":10.53,"t":"2025-06-27T04:00:00Z","v":4325056,"vw":10.53188},{"c":10.42,"h":10.565,"l":10.3,"n":22544,"o":10.53,"t":"2025-06-30T04:00:00Z","v":3164940,"vw":10.446111},{"c":11.06,"h":11.27,"l":10.34,"n":36810,"o":10.46,"t":"2025-07-01T04:00:00Z","v":5788864,"vw":10.963114},{"c":11.32,"h":11.39,"l":10.885,"n":35975,"o":11.29,"t":"2025-07-02T04:00:00Z","v":5525604,"vw":11.243472},{"c":11.11,"h":11.36,"l":11.08,"n":21384,"o":11.35,"t":"2025-07-03T04:00:00Z","v":2718512,"vw":11.160562},{"c":10.65,"h":11.12,"l":10.451,"n":29056,"o":11,"t":"2025-07-07T04:00:00Z","v":4400925,"vw":10.692982},{"c":11.28,"h":11.63,"l":10.67,"n":39056,"o":10.7,"t":"2025-07-08T04:00:00Z","v":5892413,"vw":11.268158},{"c":11.58,"h":11.65,"l":11.275,"n":27516,"o":11.36,"t":"2025-07-09T04:00:00Z","v":3635409,"vw":11.515088},{"c":11.88,"h":12.15,"l":11.52,"n":43895,"o":11.59,"t":"2025-07-10T04:00:00Z","v":6478657,"vw":11.946696},{"c":11.49,"h":11.7,"l":11.425,"n":23797,"o":11.55,"t":"2025-07-11T04:00:00Z","v":2994491,"vw":11.498062},{"c":11.35,"h":11.48,"l":11.17,"n":33656,"o":11.44,"t":"2025-07-14T04:00:00Z","v":4397194,"vw":11.309592},{"c":11.06,"h":11.58,"l":11.05,"n":27243,"o":11.38,"t":"2025-07-15T04:00:00Z","v":3245838,"vw":11.166206},{"c":11.3,"h":11.35,"l":10.735,"n":36860,"o":11.06,"t":"2025-07-16T04:00:00Z","v":4793053,"vw":11.163547},{"c":11.3,"h":11.64,"l":11.2525,"n":27099,"o":11.33,"t":"2025-07-17T04:00:00Z","v":3216076,"vw":11.374493},{"c":11.32,"h":11.46,"l":11.14,"n":25561,"o":11.41,"t":"2025-07-18T04:00:00Z","v":3223282,"vw":11.282722},{"c":11.57,"h":11.81,"l":11.3918,"n":34949,"o":11.46,"t":"2025-07-21T04:00:00Z","v":4285769,"vw":11.63271},{"c":11.78,"h":11.9771,"l":11.5,"n":36347,"o":11.62,"t":"2025-07-22T04:00:00Z","v":5306127,"vw":11.754522},{"c":12.07,"h":12.33,"l":11.995,"n":33873,"o":12.09,"t":"2025-07-23T04:00:00Z","v":4495378,"vw":12.130902},{"c":10.88,"h":11.6,"l":10.79,"n":44547,"o":11.6,"t":"2025-07-24T04:00:00Z","v":6811775,"vw":10.992555},{"c":11.19,"h":11.2662,"l":10.84,"n":31476,"o":10.87,"t":"2025-07-25T04:00:00Z","v":4255714,"vw":11.098971},{"c":10.86,"h":11.22,"l":10.84,"n":31609,"o":11.16,"t":"2025-07-28T04:00:00Z","v":4399810,"vw":10.929827},{"c":10.64,"h":10.99,"l":10.505,"n":32810,"o":10.82,"t":"2025-07-29T04:00:00Z","v":3999527,"vw":10.664833},{"c":9.91,"h":10.625,"l":9.86,"n":45882,"o":10.62,"t":"2025-07-30T04:00:00Z","v":5983643,"vw":10.077351},{"c":9.7,"h":9.91,"l":9.45,"n":70696,"o":9.875,"t":"2025-07-31T04:00:00Z","v":11448013,"vw":9.624627},{"c":9.21,"h":9.89,"l":9.025,"n":65441,"o":9.81,"t":"2025-08-01T04:00:00Z","v":9369445,"vw":9.220568},{"c":9.36,"h":9.3982,"l":9.085,"n":51833,"o":9.24,"t":"2025-08-04T04:00:00Z","v":8404360,"vw":9.296334},{"c":9.52,"h":9.59,"l":9.22,"n":39440,"o":9.55,"t":"2025-08-05T04:00:00Z","v":5901519,"vw":9.457331},{"c":9.24,"h":9.57,"l":9.14,"n":32472,"o":9.55,"t":"2025-08-06T04:00:00Z","v":4847039,"vw":9.274751},{"c":9.5,"h":9.66,"l":9.365,"n":40057,"o":9.47,"t":"2025-08-07T04:00:00Z","v":6670783,"vw":9.484169},{"c":9.46,"h":9.56,"l":9.34,"n":38105,"o":9.56,"t":"2025-08-08T04:00:00Z","v":4384942,"vw":9.435251},{"c":9.06,"h":9.605,"l":8.91,"n":30436,"o":9.55,"t":"2025-08-11T04:00:00Z","v":4353520,"vw":9.063296},{"c":9.42,"h":9.44,"l":8.9825,"n":25432,"o":9.07,"t":"2025-08-12T04:00:00Z","v":3872861,"vw":9.362044},{"c":10.14,"h":10.15,"l":9.46,"n":32675,"o":9.46,"t":"2025-08-13T04:00:00Z","v":4388263,"vw":10.020956},{"c":10.18,"h":10.21,"l":9.75,"n":30846,"o":9.84,"t":"2025-08-14T04:00:00Z","v":5844039,"vw":10.049395},{"c":10.01,"h":10.275,"l":9.975,"n":26979,"o":10.25,"t":"2025-08-15T04:00:00Z","v":3221700,"vw":10.057589},{"c":10.05,"h":10.2072,"l":9.92,"n":25630,"o":9.97,"t":"2025-08-18T04:00:00Z","v":4223735,"vw":10.05675},{"c":10.2,"h":10.39,"l":10.08,"n":26877,"o":10.15,"t":"2025-08-19T04:00:00Z","v":3490064,"vw":10.175167},{"c":10.35,"h":10.4554,"l":10.1428,"n":30377,"o":10.2,"t":"2025-08-20T04:00:00Z","v":4260969,"vw":10.310961},{"c":10.19,"h":10.33,"l":10.045,"n":17374,"o":10.2,"t":"2025-08-21T04:00:00Z","v":2387259,"vw":10.209097},{"c":10.97,"h":11.045,"l":10.2,"n":35783,"o":10.28,"t":"2025-08-22T04:00:00Z","v":4341142,"vw":10.872371},{"c":10.93,"h":11,"l":10.815,"n":30158,"o":10.9,"t":"2025-08-25T04:00:00Z","v":3608902,"vw":10.918713},{"c":10.86,"h":11.105,"l":10.785,"n":27420,"o":10.88,"t":"2025-08-26T04:00:00Z","v":4297887,"vw":10.921897},{"c":10.99,"h":11.08,"l":10.78,"n":29058,"o":10.79,"t":"2025-08-27T04:00:00Z","v":3222975,"vw":10.951311},{"c":10.89,"h":11.13,"l":10.75,"n":33802,"o":11.11,"t":"2025-08-28T04:00:00Z","v":4791055,"vw":10.882208},{"c":11.16,"h":11.24,"l":10.95,"n":31558,"o":10.95,"t":"2025-08-29T04:00:00Z","v":4450837,"vw":11.152623},{"c":11.01,"h":11.16,"l":10.75,"n":27001,"o":10.99,"t":"2025-09-02T04:00:00Z","v":3101280,"vw":10.942744},{"c":10.82,"h":11.08,"l":10.655,"n":24283,"o":10.85,"t":"2025-09-03T04:00:00Z","v":3045156,"vw":10.832698},{"c":11.03,"h":11.04,"l":10.555,"n":28979,"o":10.75,"t":"2025-09-04T04:00:00Z","v":4228296,"vw":10.868553},{"c":11.23,"h":11.725,"l":10.945,"n":36092,"o":11.11,"t":"2025-09-05T04:00:00Z","v":3992805,"vw":11.220409},{"c":11.2,"h":11.21,"l":10.805,"n":30253,"o":11.17,"t":"2025-09-08T04:00:00Z","v":3580558,"vw":11.054626},{"c":11.23,"h":11.24,"l":10.89,"n":24169,"o":11.03,"t":"2025-09-09T04:00:00Z","v":3466143,"vw":11.121085},{"c":10.8,"h":11.31,"l":10.77,"n":37285,"o":11.09,"t":"2025-09-10T04:00:00Z","v":5047258,"vw":10.883049},{"c":11.15,"h":11.165,"l":10.86,"n":30982,"o":10.9,"t":"2025-09-11T04:00:00Z","v":3762007,"vw":11.060581},{"c":10.9,"h":11.0895,"l":10.58,"n":31334,"o":10.8,"t":"2025-09-12T04:00:00Z","v":4830916,"vw":10.902675},{"c":10.44,"h":10.805,"l":10.41,"n":35128,"o":10.8,"t":"2025-09-15T04:00:00Z","v":4765645,"vw":10.531054},{"c":10.9,"h":10.98,"l":10.4,"n":38531,"o":10.5,"t":"2025-09-16T04:00:00Z","v":6114090,"vw":10.818702},{"c":10.31,"h":10.965,"l":10.26,"n":41768,"o":10.9,"t":"2025-09-17T04:00:00Z","v":5328506,"vw":10.505768},{"c":10.29,"h":10.55,"l":10.27,"n":28512,"o":10.53,"t":"2025-09-18T04:00:00Z","v":3720483,"vw":10.355217},{"c":9.8,"h":10.29,"l":9.78,"n":30786,"o":10.29,"t":"2025-09-19T04:00:00Z","v":6432233,"vw":9.892733},{"c":9.72,"h":9.845,"l":9.591,"n":28993,"o":9.75,"t":"2025-09-22T04:00:00Z","v":5741055,"vw":9.730317},{"c":9.4,"h":9.941,"l":9.4,"n":37406,"o":9.8,"t":"2025-09-23T04:00:00Z","v":6390068,"vw":9.563399},{"c":9.47,"h":9.625,"l":9.4,"n":24933,"o":9.46,"t":"2025-09-24T04:00:00Z","v":3700817,"vw":9.502817},{"c":8.89,"h":9.435,"l":8.82,"n":32908,"o":9.4,"t":"2025-09-25T04:00:00Z","v":5440511,"vw":8.990516},{"c":8.98,"h":9.17,"l":8.92,"n":45571,"o":8.98,"t":"2025-09-26T04:00:00Z","v":8012219,"vw":9.036396},{"c":8.87,"h":9.11,"l":8.79,"n":35108,"o":9.11,"t":"2025-09-29T04:00:00Z","v":5468266,"vw":8.870541},{"c":8.98,"h":8.985,"l":8.675,"n":26276,"o":8.81,"t":"2025-09-30T04:00:00Z","v":5094729,"vw":8.860942},{"c":9.12,"h":9.24,"l":8.915,"n":29026,"o":8.97,"t":"2025-10-01T04:00:00Z","v":4021122,"vw":9.066649},{"c":9.29,"h":9.4,"l":9.05,"n":31167,"o":9.05,"t":"2025-10-02T04:00:00Z","v":4448317,"vw":9.271954},{"c":9.31,"h":9.425,"l":9.205,"n":34248,"o":9.35,"t":"2025-10-03T04:00:00Z","v":4823880,"vw":9.305654},{"c":9.39,"h":9.705,"l":9.18,"n":35181,"o":9.38,"t":"2025-10-06T04:00:00Z","v":5171076,"vw":9.440734},{"c":9.05,"h":9.51,"l":9.03,"n":32854,"o":9.48,"t":"2025-10-07T04:00:00Z","v":4186531,"vw":9.141992},{"c":9,"h":9.24,"l":8.95,"n":25122,"o":9.1,"t":"2025-10-08T04:00:00Z","v":3905130,"vw":9.061991},{"c":8.71,"h":9.04,"l":8.69,"n":26838,"o":9,"t":"2025-10-09T04:00:00Z","v":4428067,"vw":8.782095},{"c":8.12,"h":8.82,"l":8.07,"n":35087,"o":8.76,"t":"2025-10-10T04:00:00Z","v":5420102,"vw":8.270186},{"c":8.17,"h":8.46,"l":8.1,"n":35035,"o":8.31,"t":"2025-10-13T04:00:00Z","v":7034735,"vw":8.25559},{"c":8.19,"h":8.28,"l":7.745,"n":41336,"o":7.81,"t":"2025-10-14T04:00:00Z","v":7867047,"vw":8.169761},{"c":8.39,"h":8.495,"l":8.185,"n":30965,"o":8.31,"t":"2025-10-15T04:00:00Z","v":5069821,"vw":8.357305},{"c":8.4,"h":8.54,"l":8.255,"n":34189,"o":8.45,"t":"2025-10-16T04:00:00Z","v":5638350,"vw":8.387695},{"c":8.22,"h":8.29,"l":8.07,"n":27335,"o":8.28,"t":"2025-10-17T04:00:00Z","v":4034746,"vw":8.18439},{"c":8.13,"h":8.34,"l":8.07,"n":24529,"o":8.29,"t":"2025-10-20T04:00:00Z","v":3751942,"vw":8.166846},{"c":8.24,"h":8.2799,"l":8.01,"n":23371,"o":8.11,"t":"2025-10-21T04:00:00Z","v":3354675,"vw":8.20491},{"c":8.16,"h":8.36,"l":8.12,"n":27638,"o":8.2,"t":"2025-10-22T04:00:00Z","v":3597701,"vw":8.205856},{"c":8.75,"h":8.895,"l":8.38,"n":38154,"o":8.38,"t":"2025-10-23T04:00:00Z","v":5734605,"vw":8.675935},{"c":9.05,"h":9.06,"l":8.74,"n":34534,"o":8.83,"t":"2025-10-24T04:00:00Z","v":4548919,"vw":8.985538},{"c":9.29,"h":9.48,"l":9.055,"n":47431,"o":9.12,"t":"2025-10-27T04:00:00Z","v":7700621,"vw":9.307524},{"c":9.05,"h":9.19,"l":8.91,"n":25198,"o":9.19,"t":"2025-10-28T04:00:00Z","v":3437238,"vw":9.02931},{"c":8.68,"h":9.12,"l":8.603,"n":27776,"o":9,"t":"2025-10-29T04:00:00Z","v":3834967,"vw":8.830265},{"c":8.18,"h":8.51,"l":8.07,"n":40438,"o":8.33,"t":"2025-10-30T04:00:00Z","v":5385617,"vw":8.25393},{"c":8.28,"h":8.385,"l":8.08,"n":30713,"o":8.18,"t":"2025-10-31T04:00:00Z","v":4640522,"vw":8.276473},{"c":8.01,"h":8.22,"l":7.93,"n":36826,"o":8.18,"t":"2025-11-03T05:00:00Z","v":5236598,"vw":8.00214},{"c":7.89,"h":8.03,"l":7.74,"n":37481,"o":7.84,"t":"2025-11-04T05:00:00Z","v":5302098,"vw":7.907084},{"c":7.69,"h":8.085,"l":7.65,"n":42993,"o":7.905,"t":"2025-11-05T05:00:00Z","v":7608971,"vw":7.768697},{"c":7.42,"h":7.785,"l":7.295,"n":62090,"o":7.68,"t":"2025-11-06T05:00:00Z","v":11127970,"vw":7.444052},{"c":8.18,"h":8.57,"l":7.74,"n":86312,"o":7.74,"t":"2025-11-07T05:00:00Z","v":13664243,"vw":8.127902},{"c":8.29,"h":8.595,"l":8.015,"n":51537,"o":8.35,"t":"2025-11-10T05:00:00Z","v":8579960,"vw":8.343567},{"c":8.57,"h":8.7,"l":8.275,"n":35428,"o":8.4,"t":"2025-11-11T05:00:00Z","v":5642049,"vw":8.57779},{"c":8.48,"h":8.66,"l":8.2,"n":33491,"o":8.6,"t":"2025-11-12T05:00:00Z","v":5340549,"vw":8.406153},{"c":8.76,"h":8.965,"l":8.54,"n":39400,"o":8.6,"t":"2025-11-13T05:00:00Z","v":5674184,"vw":8.758794},{"c":8.7,"h":8.815,"l":8.41,"n":30282,"o":8.6,"t":"2025-11-14T05:00:00Z","v":4656489,"vw":8.687981},{"c":8.24,"h":8.67,"l":8.24,"n":30030,"o":8.62,"t":"2025-11-17T05:00:00Z","v":3640440,"vw":8.352214},{"c":8.27,"h":8.35,"l":8.04,"n":26507,"o":8.27,"t":"2025-11-18T05:00:00Z","v":4034878,"vw":8.235904},{"c":8.41,"h":8.455,"l":8.085,"n":33789,"o":8.21,"t":"2025-11-19T05:00:00Z","v":4291227,"vw":8.358032},{"c":8.16,"h":8.57,"l":8.15,"n":32364,"o":8.42,"t":"2025-11-20T05:00:00Z","v":3967457,"vw":8.293245},{"c":8.52,"h":8.815,"l":8.1555,"n":44344,"o":8.19,"t":"2025-11-21T05:00:00Z","v":5545209,"vw":8.562879},{"c":8.83,"h":8.85,"l":8.35,"n":35192,"o":8.67,"t":"2025-11-24T05:00:00Z","v":6262431,"vw":8.722371},{"c":9.56,"h":9.59,"l":8.96,"n":44672,"o":8.99,"t":"2025-11-25T05:00:00Z","v":6337598,"vw":9.447318},{"c":10.08,"h":10.155,"l":9.55,"n":54678,"o":9.56,"t":"2025-11-26T05:00:00Z","v":8083945,"vw":10.036576},{"c":10.42,"h":10.42,"l":10.1,"n":22419,"o":10.2,"t":"2025-11-28T05:00:00Z","v":3987978,"vw":10.353606},{"c":10.44,"h":10.585,"l":10.26,"n":36050,"o":10.3,"t":"2025-12-01T05:00:00Z","v":5242213,"vw":10.461524},{"c":10.36,"h":10.56,"l":10.0378,"n":41586,"o":10.21,"t":"2025-12-02T05:00:00Z","v":5536180,"vw":10.351774},{"c":10.61,"h":10.69,"l":10.35,"n":35777,"o":10.35,"t":"2025-12-03T05:00:00Z","v":5792053,"vw":10.596308},{"c":10.01,"h":10.6,"l":9.81,"n":47496,"o":10.42,"t":"2025-12-04T05:00:00Z","v":6628438,"vw":10.0468},{"c":10.04,"h":10.53,"l":9.91,"n":41914,"o":9.91,"t":"2025-12-05T05:00:00Z","v":4820795,"vw":10.108979},{"c":9.84,"h":10.15,"l":9.72,"n":33280,"o":10.07,"t":"2025-12-08T05:00:00Z","v":4316404,"vw":9.853294},{"c":10.06,"h":10.325,"l":9.8,"n":30157,"o":9.85,"t":"2025-12-09T05:00:00Z","v":3275608,"vw":10.137628},{"c":10.66,"h":10.83,"l":10.125,"n":47102,"o":10.23,"t":"2025-12-10T05:00:00Z","v":8093496,"vw":10.593195},{"c":10.69,"h":11.14,"l":10.655,"n":47130,"o":10.66,"t":"2025-12-11T05:00:00Z","v":6113608,"vw":10.840739},{"c":10.61,"h":10.97,"l":10.565,"n":29839,"o":10.8,"t":"2025-12-12T05:00:00Z","v":3843026,"vw":10.688095},{"c":10.41,"h":11.09,"l":10.215,"n":46135,"o":10.72,"t":"2025-12-15T05:00:00Z","v":6334177,"vw":10.430306},{"c":9.9,"h":10.5,"l":9.815,"n":37061,"o":10.45,"t":"2025-12-16T05:00:00Z","v":5072735,"vw":9.987124},{"c":10.08,"h":10.195,"l":9.85,"n":34678,"o":9.86,"t":"2025-12-17T05:00:00Z","v":4243196,"vw":10.072845},{"c":10.26,"h":10.395,"l":10.01,"n":36912,"o":10.13,"t":"2025-12-18T05:00:00Z","v":5704928,"vw":10.266499},{"c":10.08,"h":10.13,"l":9.95,"n":24360,"o":10.07,"t":"2025-12-19T05:00:00Z","v":4854574,"vw":10.069259},{"c":10.03,"h":10.3212,"l":10,"n":25310,"o":10.06,"t":"2025-12-22T05:00:00Z","v":3225825,"vw":10.074855},{"c":9.92,"h":10.13,"l":9.84,"n":24577,"o":10.13,"t":"2025-12-23T05:00:00Z","v":3135751,"vw":9.926652},{"c":9.9,"h":10.05,"l":9.86,"n":14995,"o":10,"t":"2025-12-24T05:00:00Z","v":1754000,"vw":9.926918},{"c":10.08,"h":10.13,"l":9.84,"n":21987,"o":9.9,"t":"2025-12-26T05:00:00Z","v":2739551,"vw":10.036743},{"c":10.17,"h":10.175,"l":9.86,"n":24798,"o":10.05,"t":"2025-12-29T05:00:00Z","v":3067043,"vw":10.028626},{"c":10.17,"h":10.465,"l":10.13,"n":29974,"o":10.225,"t":"2025-12-30T05:00:00Z","v":3764952,"vw":10.235692},{"c":10,"h":10.27,"l":10,"n":23175,"o":10.26,"t":"2025-12-31T05:00:00Z","v":3226520,"vw":10.051805},{"c":10.19,"h":10.275,"l":9.9,"n":23235,"o":10.15,"t":"2026-01-02T05:00:00Z","v":2599133,"vw":10.162117},{"c":10.49,"h":10.68,"l":10.23,"n":29804,"o":10.23,"t":"2026-01-05T05:00:00Z","v":3354267,"vw":10.513189},{"c":10.93,"h":11.315,"l":10.38,"n":39041,"o":10.38,"t":"2026-01-06T05:00:00Z","v":4869883,"vw":10.97},{"c":10.75,"h":11.15,"l":10.51,"n":38724,"o":10.95,"t":"2026-01-07T05:00:00Z","v":4655804,"vw":10.836116},{"c":11.35,"h":11.53,"l":10.545,"n":47905,"o":10.61,"t":"2026-01-08T05:00:00Z","v":6894928,"vw":11.271621},{"c":11.72,"h":11.825,"l":11.15,"n":49248,"o":11.38,"t":"2026-01-09T05:00:00Z","v":5618086,"vw":11.59175},{"c":11.51,"h":11.8,"l":11.405,"n":30604,"o":11.7,"t":"2026-01-12T05:00:00Z","v":3914042,"vw":11.559452},{"c":11.36,"h":11.73,"l":11.29,"n":33944,"o":11.64,"t":"2026-01-13T05:00:00Z","v":4762034,"vw":11.379499},{"c":11.72,"h":11.905,"l":11.37,"n":33385,"o":11.44,"t":"2026-01-14T05:00:00Z","v":4352968,"vw":11.698774},{"c":12.05,"h":12.19,"l":11.59,"n":44892,"o":11.75,"t":"2026-01-15T05:00:00Z","v":5667565,"vw":12.046365},{"c":11.91,"h":12.31,"l":11.86,"n":44994,"o":12.02,"t":"2026-01-16T05:00:00Z","v":5755773,"vw":12.072054},{"c":11.3,"h":11.78,"l":11.155,"n":39535,"o":11.65,"t":"2026-01-20T05:00:00Z","v":5557759,"vw":11.347925},{"c":12,"h":12.03,"l":11.48,"n":30310,"o":11.54,"t":"2026-01-21T05:00:00Z","v":3489047,"vw":11.854108},{"c":12.13,"h":12.41,"l":12.03,"n":40160,"o":12.1,"t":"2026-01-22T05:00:00Z","v":5824729,"vw":12.19469},{"c":11.85,"h":12.205,"l":11.81,"n":26697,"o":12.01,"t":"2026-01-23T05:00:00Z","v":3071633,"vw":11.955735},{"c":11.72,"h":12,"l":11.685,"n":27507,"o":12,"t":"2026-01-26T05:00:00Z","v":3689961,"vw":11.790658},{"c":11.37,"h":11.76,"l":11.36,"n":31483,"o":11.68,"t":"2026-01-27T05:00:00Z","v":4493161,"vw":11.468995},{"c":11.41,"h":11.62,"l":11.145,"n":48286,"o":11.41,"t":"2026-01-28T05:00:00Z","v":6097865,"vw":11.391802},{"c":11.18,"h":11.48,"l":10.865,"n":51875,"o":11.48,"t":"2026-01-29T05:00:00Z","v":7254222,"vw":11.119827},{"c":10.82,"h":11.24,"l":10.7,"n":45026,"o":10.96,"t":"2026-01-30T05:00:00Z","v":6217934,"vw":10.894158},{"c":11.48,"h":11.64,"l":10.73,"n":46057,"o":10.93,"t":"2026-02-02T05:00:00Z","v":6485875,"vw":11.372092},{"c":12.98,"h":13,"l":11.565,"n":91952,"o":11.68,"t":"2026-02-03T05:00:00Z","v":10949183,"vw":12.619168},{"c":13.73,"h":13.96,"l":13.04,"n":91676,"o":13.11,"t":"2026-02-04T05:00:00Z","v":11461721,"vw":13.655968},{"c":13.2,"h":13.545,"l":13.14,"n":56592,"o":13.44,"t":"2026-02-05T05:00:00Z","v":6278078,"vw":13.285148},{"c":13.46,"h":13.61,"l":13.15,"n":50714,"o":13.41,"t":"2026-02-06T05:00:00Z","v":5882039,"vw":13.44859},{"c":13.05,"h":13.57,"l":13.04,"n":44607,"o":13.32,"t":"2026-02-09T05:00:00Z","v":5546279,"vw":13.251884},{"c":13.6,"h":13.8,"l":13.1001,"n":46943,"o":13.16,"t":"2026-02-10T05:00:00Z","v":7499980,"vw":13.569676},{"c":14.06,"h":14.205,"l":13.61,"n":53643,"o":13.61,"t":"2026-02-11T05:00:00Z","v":6586965,"vw":14.03435},{"c":13.27,"h":14.38,"l":12.92,"n":69139,"o":14.14,"t":"2026-02-12T05:00:00Z","v":8920745,"vw":13.376442},{"c":13.21,"h":13.52,"l":12.9605,"n":51501,"o":13.14,"t":"2026-02-13T05:00:00Z","v":6604814,"vw":13.27522},{"c":12.35,"h":13.24,"l":12.26,"n":85062,"o":13.13,"t":"2026-02-17T05:00:00Z","v":10342782,"vw":12.454176},{"c":13.41,"h":13.95,"l":12.28,"n":90358,"o":12.28,"t":"2026-02-18T05:00:00Z","v":11495399,"vw":13.47971},{"c":12.69,"h":13.25,"l":12.57,"n":57879,"o":13,"t":"2026-02-19T05:00:00Z","v":7007842,"vw":12.782886},{"c":12.59,"h":12.78,"l":12.17,"n":52213,"o":12.55,"t":"2026-02-20T05:00:00Z","v":5824480,"vw":12.499605},{"c":12.49,"h":12.77,"l":12.215,"n":38628,"o":12.5,"t":"2026-02-23T05:00:00Z","v":5293078,"vw":12.494602},{"c":13,"h":13.46,"l":12.58,"n":58552,"o":12.735,"t":"2026-02-24T05:00:00Z","v":6212592,"vw":13.090013},{"c":12.41,"h":13.25,"l":12.33,"n":41718,"o":13.18,"t":"2026-02-25T05:00:00Z","v":4731242,"vw":12.515439},{"c":11.97,"h":12.41,"l":11.56,"n":61780,"o":12.39,"t":"2026-02-26T05:00:00Z","v":7056777,"vw":11.870199},{"c":12.65,"h":12.68,"l":11.745,"n":55442,"o":11.76,"t":"2026-02-27T05:00:00Z","v":7740297,"vw":12.447194},{"c":12.3,"h":12.51,"l":11.77,"n":67829,"o":12.24,"t":"2026-03-02T05:00:00Z","v":7909628,"vw":12.241727},{"c":12.38,"h":12.475,"l":11.53,"n":63544,"o":11.85,"t":"2026-03-03T05:00:00Z","v":7905588,"vw":12.104787},{"c":12.89,"h":12.9,"l":12.22,"n":44453,"o":12.68,"t":"2026-03-04T05:00:00Z","v":5327409,"vw":12.723018},{"c":12.55,"h":13.72,"l":12.3,"n":102806,"o":13.12,"t":"2026-03-05T05:00:00Z","v":12639882,"vw":13.057549},{"c":11.44,"h":12.54,"l":11.28,"n":77783,"o":12.4,"t":"2026-03-06T05:00:00Z","v":11466869,"vw":11.659944},{"c":12.11,"h":12.175,"l":11,"n":83231,"o":11.01,"t":"2026-03-09T04:00:00Z","v":9730056,"vw":11.752479},{"c":12.08,"h":12.305,"l":11.55,"n":58053,"o":12.02,"t":"2026-03-10T04:00:00Z","v":8633787,"vw":12.082001},{"c":11.75,"h":12.28,"l":11.58,"n":44690,"o":12.11,"t":"2026-03-11T04:00:00Z","v":5578907,"vw":11.774181},{"c":12.8,"h":13.09,"l":11.6541,"n":80826,"o":11.83,"t":"2026-03-12T04:00:00Z","v":10411939,"vw":12.524301},{"c":12.03,"h":13.22,"l":11.86,"n":70288,"o":13,"t":"2026-03-13T04:00:00Z","v":8441559,"vw":12.208077},{"c":11.8,"h":12.225,"l":11.73,"n":52274,"o":11.96,"t":"2026-03-16T04:00:00Z","v":6688782,"vw":11.885218},{"c":12.21,"h":12.58,"l":11.9,"n":44352,"o":11.95,"t":"2026-03-17T04:00:00Z","v":4838658,"vw":12.274421},{"c":11.96,"h":12.51,"l":11.92,"n":44755,"o":12.38,"t":"2026-03-18T04:00:00Z","v":5310030,"vw":12.089734},{"c":11.51,"h":11.92,"l":11.12,"n":62507,"o":11.67,"t":"2026-03-19T04:00:00Z","v":6603178,"vw":11.401535},{"c":10.41,"h":11.555,"l":10.32,"n":60150,"o":11.51,"t":"2026-03-20T04:00:00Z","v":17907561,"vw":10.475383},{"c":10.83,"h":11.35,"l":10.43,"n":53677,"o":10.5,"t":"2026-03-23T04:00:00Z","v":7073836,"vw":10.960129},{"c":11.41,"h":11.65,"l":10.76,"n":49612,"o":10.77,"t":"2026-03-24T04:00:00Z","v":4827652,"vw":11.327436},{"c":12.37,"h":12.38,"l":11.65,"n":47764,"o":11.73,"t":"2026-03-25T04:00:00Z","v":5232631,"vw":12.147961},{"c":12.55,"h":13.16,"l":12.09,"n":72668,"o":12.12,"t":"2026-03-26T04:00:00Z","v":10077243,"vw":12.674833},{"c":12.66,"h":12.82,"l":12.3501,"n":40667,"o":12.41,"t":"2026-03-27T04:00:00Z","v":5087356,"vw":12.634272},{"c":12.57,"h":13.03,"l":12.32,"n":57182,"o":12.9,"t":"2026-03-30T04:00:00Z","v":6318030,"vw":12.598018},{"c":13.31,"h":13.615,"l":12.57,"n":55077,"o":12.65,"t":"2026-03-31T04:00:00Z","v":7039449,"vw":13.277688},{"c":13.02,"h":13.5,"l":12.69,"n":57822,"o":13.25,"t":"2026-04-01T04:00:00Z","v":5354971,"vw":13.025529},{"c":12.91,"h":13.23,"l":12.76,"n":36141,"o":12.9,"t":"2026-04-02T04:00:00Z","v":3179413,"vw":12.922642},{"c":12.54,"h":12.916,"l":12.21,"n":38567,"o":12.79,"t":"2026-04-06T04:00:00Z","v":4458520,"vw":12.511606},{"c":13.26,"h":13.38,"l":12.49,"n":54708,"o":12.51,"t":"2026-04-07T04:00:00Z","v":6379682,"vw":13.162404},{"c":13.57,"h":13.69,"l":12.6,"n":51758,"o":13.39,"t":"2026-04-08T04:00:00Z","v":7586504,"vw":13.286003},{"c":13.52,"h":13.86,"l":13.33,"n":48574,"o":13.57,"t":"2026-04-09T04:00:00Z","v":6043121,"vw":13.520194},{"c":13.65,"h":13.9299,"l":13.49,"n":28326,"o":13.66,"t":"2026-04-10T04:00:00Z","v":3138555,"vw":13.645965},{"c":14.04,"h":14.22,"l":13.4201,"n":37745,"o":13.56,"t":"2026-04-13T04:00:00Z","v":5044762,"vw":13.990945},{"c":13.57,"h":13.99,"l":13.385,"n":44297,"o":13.99,"t":"2026-04-14T04:00:00Z","v":5251503,"vw":13.582927},{"c":13.59,"h":13.7,"l":13.324,"n":30754,"o":13.52,"t":"2026-04-15T04:00:00Z","v":3185473,"vw":13.505152},{"c":13.74,"h":13.99,"l":13.38,"n":38510,"o":13.72,"t":"2026-04-16T04:00:00Z","v":3619821,"vw":13.658441},{"c":13.35,"h":13.66,"l":13.09,"n":56767,"o":13.53,"t":"2026-04-17T04:00:00Z","v":6556570,"vw":13.358997},{"c":13.65,"h":13.95,"l":13.25,"n":34434,"o":13.3,"t":"2026-04-20T04:00:00Z","v":3967402,"vw":13.703247},{"c":13.74,"h":14,"l":13.335,"n":44462,"o":13.74,"t":"2026-04-21T04:00:00Z","v":4639774,"vw":13.610743},{"c":13.86,"h":14.16,"l":13.64,"n":44234,"o":13.785,"t":"2026-04-22T04:00:00Z","v":5605133,"vw":13.8053},{"c":13.55,"h":14.15,"l":13.28,"n":46063,"o":13.9,"t":"2026-04-23T04:00:00Z","v":4472591,"vw":13.515282},{"c":13.62,"h":13.87,"l":13.38,"n":32336,"o":13.75,"t":"2026-04-24T04:00:00Z","v":3226515,"vw":13.580028},{"c":13.72,"h":14.01,"l":13.42,"n":35181,"o":13.75,"t":"2026-04-27T04:00:00Z","v":3662354,"vw":13.694355},{"c":13.66,"h":14.1,"l":13.5401,"n":28584,"o":13.85,"t":"2026-04-28T04:00:00Z","v":3863285,"vw":13.705004},{"c":13.25,"h":13.8899,"l":13.105,"n":47886,"o":13.69,"t":"2026-04-29T04:00:00Z","v":6423074,"vw":13.355822},{"c":14.37,"h":14.4575,"l":13.34,"n":59748,"o":13.34,"t":"2026-04-30T04:00:00Z","v":7626792,"vw":14.236473},{"c":14.63,"h":15.895,"l":14.28,"n":83527,"o":15.08,"t":"2026-05-01T04:00:00Z","v":10648873,"vw":14.735617},{"c":14.22,"h":15.02,"l":14.045,"n":55247,"o":15,"t":"2026-05-04T04:00:00Z","v":6664581,"vw":14.256268},{"c":14.99,"h":15,"l":14.415,"n":45541,"o":14.47,"t":"2026-05-05T04:00:00Z","v":4850011,"vw":14.82569},{"c":15.1,"h":15.17,"l":14.595,"n":53203,"o":15.05,"t":"2026-05-06T04:00:00Z","v":6434367,"vw":14.997227},{"c":14.74,"h":15.155,"l":14.6,"n":51708,"o":15.155,"t":"2026-05-07T04:00:00Z","v":5948367,"vw":14.823125},{"c":14.96,"h":15.06,"l":14.665,"n":35986,"o":14.9,"t":"2026-05-08T04:00:00Z","v":3806269,"vw":14.873258},{"c":14.84,"h":15.3,"l":14.75,"n":41284,"o":14.75,"t":"2026-05-11T04:00:00Z","v":3724661,"vw":14.933363},{"c":14.38,"h":14.7998,"l":14.19,"n":43177,"o":14.78,"t":"2026-05-12T04:00:00Z","v":4534303,"vw":14.408429},{"c":14.39,"h":14.93,"l":14.32,"n":43808,"o":14.6,"t":"2026-05-13T04:00:00Z","v":4732526,"vw":14.463409},{"c":14.31,"h":14.7,"l":14.255,"n":31528,"o":14.62,"t":"2026-05-14T04:00:00Z","v":2968728,"vw":14.394199},{"c":13.7,"h":14.125,"l":13.63,"n":34581,"o":14.12,"t":"2026-05-15T04:00:00Z","v":3993600,"vw":13.789671},{"c":13.81,"h":14.005,"l":13.455,"n":34757,"o":13.77,"t":"2026-05-18T04:00:00Z","v":3769845,"vw":13.827671},{"c":13.32,"h":13.8,"l":13.22,"n":44260,"o":13.67,"t":"2026-05-19T04:00:00Z","v":5438898,"vw":13.388694},{"c":14.06,"h":14.58,"l":13.19,"n":69962,"o":13.19,"t":"2026-05-20T04:00:00Z","v":11043912,"vw":14.001266},{"c":14.38,"h":14.555,"l":13.61,"n":38366,"o":13.98,"t":"2026-05-21T04:00:00Z","v":4208967,"vw":14.331883},{"c":14.51,"h":14.74,"l":14.235,"n":36233,"o":14.52,"t":"2026-05-22T04:00:00Z","v":4114463,"vw":14.459476},{"c":14.74,"h":14.98,"l":14.56,"n":41955,"o":14.88,"t":"2026-05-26T04:00:00Z","v":4109374,"vw":14.748981},{"c":14.84,"h":15.15,"l":14.7,"n":47247,"o":14.75,"t":"2026-05-27T04:00:00Z","v":5616319,"vw":14.854921},{"c":15.47,"h":15.505,"l":14.69,"n":41000,"o":14.69,"t":"2026-05-28T04:00:00Z","v":5077700,"vw":15.345404},{"c":15.35,"h":15.52,"l":15.23,"n":37439,"o":15.52,"t":"2026-05-29T04:00:00Z","v":5160394,"vw":15.366527},{"c":15,"h":15.3,"l":14.6,"n":32244,"o":15.15,"t":"2026-06-01T04:00:00Z","v":3545869,"vw":14.924198},{"c":14.99,"h":15.485,"l":14.85,"n":36186,"o":15.04,"t":"2026-06-02T04:00:00Z","v":3788856,"vw":15.168278},{"c":14.73,"h":15.08,"l":14.73,"n":29661,"o":14.84,"t":"2026-06-03T04:00:00Z","v":2817928,"vw":14.840566},{"c":14.26,"h":14.71,"l":14.155,"n":32166,"o":14.59,"t":"2026-06-04T04:00:00Z","v":3313134,"vw":14.294495},{"c":14.21,"h":14.48,"l":14.08,"n":37688,"o":14.1,"t":"2026-06-05T04:00:00Z","v":3444216,"vw":14.229331},{"c":14.23,"h":14.495,"l":14.165,"n":30891,"o":14.33,"t":"2026-06-08T04:00:00Z","v":3417544,"vw":14.247631},{"c":14.54,"h":14.675,"l":13.955,"n":38443,"o":14.38,"t":"2026-06-09T04:00:00Z","v":4590388,"vw":14.377339},{"c":14.23,"h":14.68,"l":14.22,"n":27787,"o":14.68,"t":"2026-06-10T04:00:00Z","v":2408603,"vw":14.336746},{"c":15.08,"h":15.11,"l":14.4364,"n":40419,"o":14.47,"t":"2026-06-11T04:00:00Z","v":3772489,"vw":14.876852},{"c":15.74,"h":15.93,"l":15.125,"n":35388,"o":15.27,"t":"2026-06-12T04:00:00Z","v":3407997,"vw":15.702509},{"c":15.89,"h":16.085,"l":15.72,"n":38534,"o":15.91,"t":"2026-06-15T04:00:00Z","v":3215375,"vw":15.93515},{"c":13.18,"h":14.94,"l":12.55,"n":172516,"o":14.9,"t":"2026-06-16T04:00:00Z","v":27912795,"vw":13.240566},{"c":12.73,"h":13.89,"l":12.72,"n":89413,"o":13.4,"t":"2026-06-17T04:00:00Z","v":12119303,"vw":13.134911},{"c":12.07,"h":12.83,"l":12.01,"n":77228,"o":12.75,"t":"2026-06-18T04:00:00Z","v":11743435,"vw":12.246713},{"c":11.5,"h":12.23,"l":11.44,"n":80792,"o":12.23,"t":"2026-06-22T04:00:00Z","v":14123338,"vw":11.646273},{"c":11.38,"h":11.875,"l":11.35,"n":58668,"o":11.5,"t":"2026-06-23T04:00:00Z","v":7412913,"vw":11.528858},{"c":11.32,"h":11.445,"l":10.96,"n":55558,"o":11.43,"t":"2026-06-24T04:00:00Z","v":7616540,"vw":11.258865},{"c":11.33,"h":11.62,"l":11.2,"n":53000,"o":11.28,"t":"2026-06-25T04:00:00Z","v":7094516,"vw":11.358443},{"c":11.41,"h":11.71,"l":11.17,"n":51958,"o":11.21,"t":"2026-06-26T04:00:00Z","v":29089115,"vw":11.418957},{"c":10.95,"h":11.47,"l":10.76,"n":57650,"o":11.43,"t":"2026-06-29T04:00:00Z","v":7439791,"vw":10.985338},{"c":10.62,"h":10.97,"l":10.4,"n":49096,"o":10.8,"t":"2026-06-30T04:00:00Z","v":6758689,"vw":10.566907},{"c":10.55,"h":10.69,"l":10.32,"n":42589,"o":10.41,"t":"2026-07-01T04:00:00Z","v":6492845,"vw":10.497692},{"c":10.82,"h":11.01,"l":10.525,"n":35718,"o":10.54,"t":"2026-07-02T04:00:00Z","v":3950170,"vw":10.752049},{"c":10.58,"h":10.71,"l":10.38,"n":29438,"o":10.58,"t":"2026-07-06T04:00:00Z","v":3834954,"vw":10.559648},{"c":10.97,"h":11,"l":10.453,"n":35673,"o":10.61,"t":"2026-07-07T04:00:00Z","v":5551969,"vw":10.800837},{"c":11.3,"h":11.7,"l":10.945,"n":42354,"o":11,"t":"2026-07-08T04:00:00Z","v":5542705,"vw":11.42522},{"c":10.81,"h":11.385,"l":10.605,"n":29433,"o":11.37,"t":"2026-07-09T04:00:00Z","v":4281311,"vw":10.811828},{"c":11.13,"h":11.155,"l":10.84,"n":26941,"o":10.98,"t":"2026-07-10T04:00:00Z","v":2769536,"vw":11.040017},{"c":11.61,"h":11.75,"l":11.325,"n":38193,"o":11.39,"t":"2026-07-13T04:00:00Z","v":4688581,"vw":11.526727},{"c":11.91,"h":12.08,"l":11.615,"n":29634,"o":11.87,"t":"2026-07-14T04:00:00Z","v":4091843,"vw":11.834436},{"c":11.95,"h":12.16,"l":11.79,"n":24941,"o":11.96,"t":"2026-07-15T04:00:00Z","v":2865617,"vw":11.957987},{"c":11.86,"h":12.25,"l":11.64,"n":26233,"o":11.65,"t":"2026-07-16T04:00:00Z","v":3057383,"vw":11.936283},{"c":11.79,"h":12.05,"l":11.66,"n":25476,"o":11.74,"t":"2026-07-17T04:00:00Z","v":3333207,"vw":11.861401},{"c":11.99,"h":12.16,"l":11.61,"n":30623,"o":11.67,"t":"2026-07-20T04:00:00Z","v":4508030,"vw":11.928065},{"c":12.61,"h":12.63,"l":11.925,"n":25076,"o":12.08,"t":"2026-07-21T04:00:00Z","v":2801586,"vw":12.445524},{"c":13.22,"h":13.235,"l":12.66,"n":26855,"o":12.66,"t":"2026-07-22T04:00:00Z","v":3633237,"vw":13.076413},{"c":12.81,"h":13.39,"l":12.595,"n":26460,"o":13.13,"t":"2026-07-23T04:00:00Z","v":3852773,"vw":12.881277},{"c":12.8,"h":12.94,"l":12.56,"n":24604,"o":12.83,"t":"2026-07-24T04:00:00Z","v":3055296,"vw":12.81753},{"c":11.74,"h":12.79,"l":11.715,"n":34363,"o":12.76,"t":"2026-07-27T04:00:00Z","v":4131411,"vw":11.94928},{"c":11.43,"h":12.04,"l":11.425,"n":34564,"o":11.78,"t":"2026-07-28T04:00:00Z","v":4618243,"vw":11.615821},{"c":11.96,"h":12.04,"l":11.47,"n":30597,"o":11.61,"t":"2026-07-29T04:00:00Z","v":3110626,"vw":11.788955},{"c":12.07,"h":12.165,"l":11.84,"n":32519,"o":12,"t":"2026-07-30T04:00:00Z","v":3406396,"vw":12.026286},{"c":9.76,"h":10.995,"l":9.665,"n":73617,"o":10.935,"t":"2026-07-31T04:00:00Z","v":8706818,"vw":9.919467},{"c":10.02,"h":10.22,"l":9.67,"n":41882,"o":9.78,"t":"2026-08-03T04:00:00Z","v":5155058,"vw":9.997651},{"c":10.43,"h":10.445,"l":9.65,"n":44973,"o":10.34,"t":"2026-08-04T04:00:00Z","v":6009165,"vw":10.249613},{"c":10.14,"h":10.54,"l":10.085,"n":32543,"o":10.45,"t":"2026-08-05T04:00:00Z","v":3489174,"vw":10.210647},{"c":10.14,"h":10.48,"l":10.13,"n":24521,"o":10.23,"t":"2026-08-06T04:00:00Z","v":2270090,"vw":10.291556},{"c":10.12,"h":10.35,"l":10.015,"n":19791,"o":10.25,"t":"2026-08-07T04:00:00Z","v":1871473,"vw":10.193768},{"c":10.36,"h":10.38,"l":10.09,"n":34599,"o":10.1,"t":"2026-08-10T04:00:00Z","v":3815039,"vw":10.288023},{"c":10.44,"h":10.6,"l":10.35,"n":18274,"o":10.35,"t":"2026-08-11T04:00:00Z","v":2041681,"vw":10.456729},{"c":10.15,"h":10.55,"l":10.085,"n":20562,"o":10.55,"t":"2026-08-12T04:00:00Z","v":2209396,"vw":10.181344},{"c":10.32,"h":10.445,"l":10.11,"n":19356,"o":10.15,"t":"2026-08-13T04:00:00Z","v":2262883,"vw":10.332638},{"c":10.3,"h":10.5,"l":10.16,"n":18651,"o":10.43,"t":"2026-08-14T04:00:00Z","v":1753500,"vw":10.285649},{"c":10.31,"h":10.39,"l":10.19,"n":16372,"o":10.25,"t":"2026-08-17T04:00:00Z","v":2173450,"vw":10.297855},{"c":10.05,"h":10.43,"l":10.02,"n":17813,"o":10.33,"t":"2026-08-18T04:00:00Z","v":2191987,"vw":10.118818},{"c":10.18,"h":10.515,"l":10.15,"n":20291,"o":10.22,"t":"2026-08-19T04:00:00Z","v":1933417,"vw":10.286946},{"c":10.16,"h":10.26,"l":9.96,"n":14111,"o":10.205,"t":"2026-08-20T04:00:00Z","v":1688589,"vw":10.118863},{"c":9.97,"h":10.31,"l":9.95,"n":14474,"o":10.23,"t":"2026-08-21T04:00:00Z","v":1466714,"vw":10.08461},{"c":9.6,"h":9.99,"l":9.59,"n":22157,"o":9.95,"t":"2026-08-24T04:00:00Z","v":3007683,"vw":9.727444},{"c":9.53,"h":9.57,"l":9.33,"n":16775,"o":9.57,"t":"2026-08-25T04:00:00Z","v":2498958,"vw":9.490861},{"c":9.63,"h":9.645,"l":9.3809,"n":21935,"o":9.59,"t":"2026-08-26T04:00:00Z","v":2697390,"vw":9.534406},{"c":9.65,"h":9.69,"l":9.455,"n":16494,"o":9.58,"t":"2026-08-27T04:00:00Z","v":2044153,"vw":9.623058},{"c":9.47,"h":9.89,"l":9.45,"n":16476,"o":9.82,"t":"2026-08-28T04:00:00Z","v":1623525,"vw":9.525985},{"c":9.58,"h":9.6228,"l":9.39,"n":15800,"o":9.57,"t":"2026-08-31T04:00:00Z","v":3080799,"vw":9.523842},{"c":9.39,"h":9.57,"l":9.34,"n":15958,"o":9.46,"t":"2026-09-01T04:00:00Z","v":1663579,"vw":9.445945},{"c":9.71,"h":9.815,"l":9.405,"n":16244,"o":9.43,"t":"2026-09-02T04:00:00Z","v":1904259,"vw":9.727892},{"c":9.4,"h":9.81,"l":9.35,"n":13389,"o":9.81,"t":"2026-09-03T04:00:00Z","v":1910901,"vw":9.425603},{"c":9.62,"h":9.71,"l":9.282,"n":16323,"o":9.385,"t":"2026-09-04T04:00:00Z","v":1642502,"vw":9.616196},{"c":9.8,"h":9.91,"l":9.545,"n":17912,"o":9.76,"t":"2026-09-08T04:00:00Z","v":2145546,"vw":9.777665},{"c":9.58,"h":9.99,"l":9.55,"n":18657,"o":9.89,"t":"2026-09-09T04:00:00Z","v":2072154,"vw":9.63485},{"c":9.53,"h":9.735,"l":9.465,"n":19177,"o":9.51,"t":"2026-09-10T04:00:00Z","v":2225731,"vw":9.541694},{"c":9.54,"h":9.75,"l":9.48,"n":14514,"o":9.68,"t":"2026-09-11T04:00:00Z","v":1637348,"vw":9.558265},{"c":9.3,"h":9.58,"l":9.29,"n":15397,"o":9.51,"t":"2026-09-14T04:00:00Z","v":2087327,"vw":9.360247},{"c":9.22,"h":9.33,"l":9.085,"n":24290,"o":9.15,"t":"2026-09-15T04:00:00Z","v":4173471,"vw":9.213432},{"c":9.19,"h":9.395,"l":9.065,"n":23497,"o":9.25,"t":"2026-09-16T04:00:00Z","v":4009818,"vw":9.234066},{"c":9.12,"h":9.31,"l":9.08,"n":29293,"o":9.29,"t":"2026-09-17T04:00:00Z","v":4261131,"vw":9.196051},{"c":9.09,"h":9.21,"l":8.945,"n":16402,"o":9.21,"t":"2026-09-18T04:00:00Z","v":3953350,"vw":9.049426},{"c":8.86,"h":9.1,"l":8.77,"n":20469,"o":9.09,"t":"2026-09-21T04:00:00Z","v":2964118,"vw":8.88065},{"c":9.05,"h":9.195,"l":8.89,"n":13720,"o":8.94,"t":"2026-09-22T04:00:00Z","v":1849810,"vw":9.08254},{"c":9.1,"h":9.28,"l":9.04,"n":15136,"o":9.26,"t":"2026-09-23T04:00:00Z","v":1586365,"vw":9.139432},{"c":8.79,"h":9.12,"l":8.74,"n":14520,"o":9.03,"t":"2026-09-24T04:00:00Z","v":2070265,"vw":8.84534},{"c":8.9,"h":8.92,"l":8.7022,"n":12545,"o":8.76,"t":"2026-09-25T04:00:00Z","v":1706030,"vw":8.852442},{"c":8.63,"h":8.88,"l":8.63,"n":14784,"o":8.84,"t":"2026-09-28T04:00:00Z","v":2273627,"vw":8.709398},{"c":8.38,"h":8.695,"l":8.3,"n":18295,"o":8.59,"t":"2026-09-29T04:00:00Z","v":2645000,"vw":8.438433},{"c":8.4,"h":8.485,"l":8.33,"n":13002,"o":8.34,"t":"2026-09-30T04:00:00Z","v":2062522,"vw":8.394113},{"c":8.67,"h":8.67,"l":8.1,"n":21636,"o":8.48,"t":"2026-10-01T04:00:00Z","v":3943511,"vw":8.463219},{"c":8.53,"h":8.7473,"l":8.495,"n":18715,"o":8.58,"t":"2026-10-02T04:00:00Z","v":2836933,"vw":8.570318},{"c":8.84,"h":8.97,"l":8.34,"n":21636,"o":8.44,"t":"2026-10-05T04:00:00Z","v":4778106,"vw":8.795467},{"c":8.77,"h":8.82,"l":8.639,"n":16174,"o":8.77,"t":"2026-10-06T04:00:00Z","v":2362641,"vw":8.749438},{"c":8.63,"h":8.8,"l":8.57,"n":21078,"o":8.71,"t":"2026-10-07T04:00:00Z","v":3035203,"vw":8.64789},{"c":8.5,"h":8.77,"l":8.41,"n":18655,"o":8.72,"t":"2026-10-08T04:00:00Z","v":3992540,"vw":8.513356},{"c":8.14,"h":8.53,"l":8.085,"n":13515,"o":8.52,"t":"2026-10-09T04:00:00Z","v":2219647,"vw":8.247583},{"c":8.07,"h":8.21,"l":8.01,"n":17342,"o":8.07,"t":"2026-10-12T04:00:00Z","v":2031360,"vw":8.116998},{"c":8.16,"h":8.23,"l":7.995,"n":12862,"o":8.05,"t":"2026-10-13T04:00:00Z","v":1999837,"vw":8.095034},{"c":8.24,"h":8.31,"l":8.09,"n":14128,"o":8.15,"t":"2026-10-14T04:00:00Z","v":1873433,"vw":8.198342},{"c":8.56,"h":8.605,"l":8.12,"n":16966,"o":8.16,"t":"2026-10-15T04:00:00Z","v":2301238,"vw":8.515149},{"c":8.58,"h":8.79,"l":8.49,"n":15635,"o":8.6,"t":"2026-10-16T04:00:00Z","v":2083453,"vw":8.598409},{"c":8.33,"h":8.64,"l":8.27,"n":17622,"o":8.6,"t":"2026-10-19T04:00:00Z","v":1754855,"vw":8.347662},{"c":8.34,"h":8.35,"l":8.17,"n":16564,"o":8.35,"t":"2026-10-20T04:00:00Z","v":3129729,"vw":8.290271},{"c":8.23,"h":8.39,"l":8.075,"n":21436,"o":8.39,"t":"2026-10-21T04:00:00Z","v":3304449,"vw":8.179874},{"c":8.72,"h":8.75,"l":8.17,"n":31759,"o":8.22,"t":"2026-10-22T04:00:00Z","v":5030558,"vw":8.539355},{"c":8.95,"h":9,"l":8.5301,"n":15787,"o":8.58,"t":"2026-10-23T04:00:00Z","v":2763144,"vw":8.738079}],"volatilityBars":[{"c":8.9084,"h":8.9084,"l":8.88,"n":2,"o":8.88,"t":"2026-09-22T12:00:00Z","v":200,"vw":8.8942},{"c":9.04,"h":9.05,"l":8.89,"n":637,"o":8.94,"t":"2026-09-22T13:30:00Z","v":111350,"vw":8.963884},{"c":9.06,"h":9.11,"l":9,"n":832,"o":9.04,"t":"2026-09-22T13:45:00Z","v":93040,"vw":9.051285},{"c":9.1777,"h":9.185,"l":9.065,"n":538,"o":9.07,"t":"2026-09-22T14:00:00Z","v":111198,"vw":9.123588},{"c":9.155,"h":9.195,"l":9.14,"n":730,"o":9.17,"t":"2026-09-22T14:15:00Z","v":100309,"vw":9.174233},{"c":9.14,"h":9.175,"l":9.12,"n":334,"o":9.165,"t":"2026-09-22T14:30:00Z","v":31373,"vw":9.138539},{"c":9.1114,"h":9.15,"l":9.11,"n":513,"o":9.13,"t":"2026-09-22T14:45:00Z","v":75000,"vw":9.134548},{"c":9.15,"h":9.15,"l":9.085,"n":409,"o":9.1113,"t":"2026-09-22T15:00:00Z","v":38473,"vw":9.11429},{"c":9.12,"h":9.14,"l":9.105,"n":355,"o":9.14,"t":"2026-09-22T15:15:00Z","v":34669,"vw":9.1165},{"c":9.065,"h":9.1,"l":9.0533,"n":211,"o":9.1,"t":"2026-09-22T15:30:00Z","v":24521,"vw":9.068533},{"c":9.075,"h":9.085,"l":9.055,"n":313,"o":9.065,"t":"2026-09-22T15:45:00Z","v":28344,"vw":9.065778},{"c":9.125,"h":9.13,"l":9.07,"n":338,"o":9.08,"t":"2026-09-22T16:00:00Z","v":27325,"vw":9.098902},{"c":9.115,"h":9.125,"l":9.1,"n":186,"o":9.12,"t":"2026-09-22T16:15:00Z","v":39512,"vw":9.104122},{"c":9.135,"h":9.15,"l":9.12,"n":223,"o":9.12,"t":"2026-09-22T16:30:00Z","v":27668,"vw":9.132867},{"c":9.15,"h":9.15,"l":9.12,"n":322,"o":9.134,"t":"2026-09-22T16:45:00Z","v":34770,"vw":9.139448},{"c":9.125,"h":9.15,"l":9.11,"n":352,"o":9.1499,"t":"2026-09-22T17:00:00Z","v":30486,"vw":9.128039},{"c":9.105,"h":9.13,"l":9.09,"n":221,"o":9.12,"t":"2026-09-22T17:15:00Z","v":42461,"vw":9.100271},{"c":9.115,"h":9.1162,"l":9.095,"n":294,"o":9.105,"t":"2026-09-22T17:30:00Z","v":27229,"vw":9.106914},{"c":9.135,"h":9.135,"l":9.095,"n":662,"o":9.115,"t":"2026-09-22T17:45:00Z","v":73986,"vw":9.11084},{"c":9.15,"h":9.155,"l":9.125,"n":293,"o":9.13,"t":"2026-09-22T18:00:00Z","v":25377,"vw":9.143028},{"c":9.145,"h":9.16,"l":9.13,"n":332,"o":9.155,"t":"2026-09-22T18:15:00Z","v":29934,"vw":9.143505},{"c":9.105,"h":9.14,"l":9.1,"n":277,"o":9.14,"t":"2026-09-22T18:30:00Z","v":29540,"vw":9.117645},{"c":9.085,"h":9.1099,"l":9.08,"n":421,"o":9.105,"t":"2026-09-22T18:45:00Z","v":44870,"vw":9.092377},{"c":9.075,"h":9.085,"l":9.07,"n":335,"o":9.085,"t":"2026-09-22T19:00:00Z","v":27275,"vw":9.078581},{"c":9.065,"h":9.08,"l":9.055,"n":581,"o":9.08,"t":"2026-09-22T19:15:00Z","v":51621,"vw":9.068305},{"c":9.075,"h":9.085,"l":9.055,"n":872,"o":9.065,"t":"2026-09-22T19:30:00Z","v":81361,"vw":9.070001},{"c":9.05,"h":9.085,"l":9.04,"n":2879,"o":9.075,"t":"2026-09-22T19:45:00Z","v":305565,"vw":9.05862},{"c":9.05,"h":9.05,"l":9.05,"n":20,"o":9.05,"t":"2026-09-22T20:00:00Z","v":292383,"vw":9.05},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-23T08:00:00Z","v":130,"vw":9.01},{"c":9.13,"h":9.26,"l":9.04,"n":391,"o":9.26,"t":"2026-09-23T13:30:00Z","v":46739,"vw":9.122029},{"c":9.09,"h":9.13,"l":9.09,"n":618,"o":9.13,"t":"2026-09-23T13:45:00Z","v":56707,"vw":9.1074},{"c":9.125,"h":9.13,"l":9.08,"n":568,"o":9.1,"t":"2026-09-23T14:00:00Z","v":52429,"vw":9.11257},{"c":9.18,"h":9.18,"l":9.125,"n":531,"o":9.13,"t":"2026-09-23T14:15:00Z","v":40220,"vw":9.164743},{"c":9.22,"h":9.23,"l":9.15,"n":650,"o":9.185,"t":"2026-09-23T14:30:00Z","v":58854,"vw":9.181764},{"c":9.2101,"h":9.23,"l":9.195,"n":461,"o":9.202,"t":"2026-09-23T14:45:00Z","v":35056,"vw":9.211864},{"c":9.26,"h":9.265,"l":9.21,"n":520,"o":9.22,"t":"2026-09-23T15:00:00Z","v":53586,"vw":9.240459},{"c":9.23,"h":9.28,"l":9.23,"n":671,"o":9.255,"t":"2026-09-23T15:15:00Z","v":78119,"vw":9.264919},{"c":9.24,"h":9.25,"l":9.22,"n":431,"o":9.22,"t":"2026-09-23T15:30:00Z","v":25689,"vw":9.233658},{"c":9.17,"h":9.25,"l":9.17,"n":523,"o":9.24,"t":"2026-09-23T15:45:00Z","v":39087,"vw":9.220705},{"c":9.185,"h":9.2,"l":9.15,"n":360,"o":9.17,"t":"2026-09-23T16:00:00Z","v":18071,"vw":9.178413},{"c":9.205,"h":9.215,"l":9.175,"n":352,"o":9.18,"t":"2026-09-23T16:15:00Z","v":32758,"vw":9.19985},{"c":9.21,"h":9.22,"l":9.205,"n":371,"o":9.21,"t":"2026-09-23T16:30:00Z","v":27102,"vw":9.211133},{"c":9.15,"h":9.2199,"l":9.14,"n":509,"o":9.2101,"t":"2026-09-23T16:45:00Z","v":42228,"vw":9.186255},{"c":9.12,"h":9.16,"l":9.11,"n":293,"o":9.16,"t":"2026-09-23T17:00:00Z","v":22939,"vw":9.127686},{"c":9.135,"h":9.15,"l":9.105,"n":346,"o":9.115,"t":"2026-09-23T17:15:00Z","v":24568,"vw":9.127156},{"c":9.165,"h":9.17,"l":9.13,"n":367,"o":9.14,"t":"2026-09-23T17:30:00Z","v":21784,"vw":9.148772},{"c":9.155,"h":9.17,"l":9.15,"n":326,"o":9.165,"t":"2026-09-23T17:45:00Z","v":25010,"vw":9.156348},{"c":9.17,"h":9.17,"l":9.145,"n":427,"o":9.155,"t":"2026-09-23T18:00:00Z","v":29890,"vw":9.15641},{"c":9.155,"h":9.175,"l":9.15,"n":280,"o":9.165,"t":"2026-09-23T18:15:00Z","v":20339,"vw":9.162741},{"c":9.13,"h":9.16,"l":9.125,"n":445,"o":9.15,"t":"2026-09-23T18:30:00Z","v":37092,"vw":9.137182},{"c":9.12,"h":9.135,"l":9.1,"n":482,"o":9.135,"t":"2026-09-23T18:45:00Z","v":40003,"vw":9.117787},{"c":9.11,"h":9.12,"l":9.095,"n":566,"o":9.115,"t":"2026-09-23T19:00:00Z","v":52610,"vw":9.104217},{"c":9.095,"h":9.105,"l":9.08,"n":505,"o":9.105,"t":"2026-09-23T19:15:00Z","v":38821,"vw":9.089538},{"c":9.115,"h":9.13,"l":9.095,"n":830,"o":9.095,"t":"2026-09-23T19:30:00Z","v":61950,"vw":9.109616},{"c":9.1,"h":9.13,"l":9.08,"n":2880,"o":9.11,"t":"2026-09-23T19:45:00Z","v":371632,"vw":9.101337},{"c":9.1,"h":9.1,"l":9.1,"n":26,"o":9.1,"t":"2026-09-23T20:00:00Z","v":224900,"vw":9.1},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-24T08:00:00Z","v":127,"vw":9.16},{"c":9.02,"h":9.12,"l":9.02,"n":283,"o":9.03,"t":"2026-09-24T13:30:00Z","v":42199,"vw":9.055335},{"c":8.995,"h":9.05,"l":8.975,"n":412,"o":9.02,"t":"2026-09-24T13:45:00Z","v":39989,"vw":9.004544},{"c":9.06,"h":9.06,"l":8.99,"n":439,"o":8.99,"t":"2026-09-24T14:00:00Z","v":32647,"vw":9.027078},{"c":8.975,"h":9.055,"l":8.97,"n":389,"o":9.05,"t":"2026-09-24T14:15:00Z","v":47111,"vw":9.019795},{"c":8.945,"h":8.99,"l":8.945,"n":297,"o":8.97,"t":"2026-09-24T14:30:00Z","v":23061,"vw":8.968875},{"c":8.915,"h":8.95,"l":8.905,"n":318,"o":8.945,"t":"2026-09-24T14:45:00Z","v":31647,"vw":8.929226},{"c":8.9,"h":8.92,"l":8.9,"n":264,"o":8.91,"t":"2026-09-24T15:00:00Z","v":25322,"vw":8.904077},{"c":8.95,"h":8.955,"l":8.9,"n":275,"o":8.9,"t":"2026-09-24T15:15:00Z","v":17874,"vw":8.92464},{"c":8.955,"h":8.965,"l":8.94,"n":269,"o":8.955,"t":"2026-09-24T15:30:00Z","v":19237,"vw":8.951678},{"c":8.98,"h":8.985,"l":8.945,"n":354,"o":8.955,"t":"2026-09-24T15:45:00Z","v":29364,"vw":8.959311},{"c":8.92,"h":8.975,"l":8.894,"n":381,"o":8.975,"t":"2026-09-24T16:00:00Z","v":33576,"vw":8.928774},{"c":8.925,"h":8.945,"l":8.895,"n":699,"o":8.92,"t":"2026-09-24T16:15:00Z","v":77864,"vw":8.926317},{"c":8.955,"h":8.97,"l":8.905,"n":429,"o":8.925,"t":"2026-09-24T16:30:00Z","v":42277,"vw":8.922537},{"c":8.94,"h":8.9499,"l":8.9201,"n":319,"o":8.94,"t":"2026-09-24T16:45:00Z","v":26739,"vw":8.936698},{"c":8.925,"h":8.935,"l":8.9,"n":454,"o":8.935,"t":"2026-09-24T17:00:00Z","v":44573,"vw":8.916392},{"c":8.89,"h":8.925,"l":8.89,"n":242,"o":8.925,"t":"2026-09-24T17:15:00Z","v":19733,"vw":8.910039},{"c":8.875,"h":8.895,"l":8.865,"n":338,"o":8.895,"t":"2026-09-24T17:30:00Z","v":30660,"vw":8.878625},{"c":8.885,"h":8.89,"l":8.87,"n":291,"o":8.87,"t":"2026-09-24T17:45:00Z","v":20931,"vw":8.880517},{"c":8.905,"h":8.92,"l":8.885,"n":442,"o":8.89,"t":"2026-09-24T18:00:00Z","v":43003,"vw":8.897193},{"c":8.855,"h":8.915,"l":8.855,"n":440,"o":8.905,"t":"2026-09-24T18:15:00Z","v":45248,"vw":8.889247},{"c":8.825,"h":8.85,"l":8.8,"n":573,"o":8.85,"t":"2026-09-24T18:30:00Z","v":58774,"vw":8.822826},{"c":8.785,"h":8.84,"l":8.785,"n":843,"o":8.825,"t":"2026-09-24T18:45:00Z","v":102720,"vw":8.812766},{"c":8.785,"h":8.805,"l":8.76,"n":866,"o":8.785,"t":"2026-09-24T19:00:00Z","v":110274,"vw":8.784914},{"c":8.7999,"h":8.7999,"l":8.7701,"n":754,"o":8.785,"t":"2026-09-24T19:15:00Z","v":75680,"vw":8.779044},{"c":8.775,"h":8.8,"l":8.74,"n":1374,"o":8.795,"t":"2026-09-24T19:30:00Z","v":211254,"vw":8.770469},{"c":8.78,"h":8.79,"l":8.76,"n":2610,"o":8.775,"t":"2026-09-24T19:45:00Z","v":355392,"vw":8.778016},{"c":8.79,"h":8.79,"l":8.79,"n":30,"o":8.79,"t":"2026-09-24T20:00:00Z","v":412022,"vw":8.79},{"c":8.79,"h":8.84,"l":8.79,"n":2,"o":8.84,"t":"2026-09-24T20:15:00Z","v":1700,"vw":8.804706},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-24T20:45:00Z","v":1200,"vw":8.79},{"c":8.79,"h":8.79,"l":8.78,"n":7,"o":8.78,"t":"2026-09-24T21:00:00Z","v":454,"vw":8.785},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-24T21:15:00Z","v":578,"vw":8.78},{"c":8.765,"h":8.81,"l":8.72,"n":703,"o":8.76,"t":"2026-09-25T13:30:00Z","v":80672,"vw":8.761925},{"c":8.795,"h":8.8,"l":8.7022,"n":605,"o":8.76,"t":"2026-09-25T13:45:00Z","v":66196,"vw":8.758628},{"c":8.85,"h":8.85,"l":8.74,"n":681,"o":8.795,"t":"2026-09-25T14:00:00Z","v":75875,"vw":8.795195},{"c":8.89,"h":8.89,"l":8.825,"n":338,"o":8.85,"t":"2026-09-25T14:15:00Z","v":31969,"vw":8.865605},{"c":8.88,"h":8.89,"l":8.855,"n":254,"o":8.885,"t":"2026-09-25T14:30:00Z","v":18718,"vw":8.875689},{"c":8.865,"h":8.89,"l":8.835,"n":347,"o":8.875,"t":"2026-09-25T14:45:00Z","v":42138,"vw":8.866131},{"c":8.855,"h":8.87,"l":8.845,"n":240,"o":8.865,"t":"2026-09-25T15:00:00Z","v":16415,"vw":8.854377},{"c":8.805,"h":8.85,"l":8.805,"n":348,"o":8.85,"t":"2026-09-25T15:15:00Z","v":43952,"vw":8.832504},{"c":8.795,"h":8.835,"l":8.79,"n":372,"o":8.81,"t":"2026-09-25T15:30:00Z","v":108999,"vw":8.811752},{"c":8.845,"h":8.845,"l":8.785,"n":408,"o":8.79,"t":"2026-09-25T15:45:00Z","v":50069,"vw":8.807228},{"c":8.88,"h":8.91,"l":8.85,"n":457,"o":8.85,"t":"2026-09-25T16:00:00Z","v":45522,"vw":8.88917},{"c":8.845,"h":8.88,"l":8.825,"n":522,"o":8.88,"t":"2026-09-25T16:15:00Z","v":55333,"vw":8.852965},{"c":8.83,"h":8.845,"l":8.815,"n":225,"o":8.845,"t":"2026-09-25T16:30:00Z","v":17011,"vw":8.83018},{"c":8.845,"h":8.845,"l":8.825,"n":163,"o":8.835,"t":"2026-09-25T16:45:00Z","v":9371,"vw":8.833633},{"c":8.825,"h":8.845,"l":8.8201,"n":236,"o":8.84,"t":"2026-09-25T17:00:00Z","v":14073,"vw":8.83323},{"c":8.815,"h":8.835,"l":8.805,"n":307,"o":8.8238,"t":"2026-09-25T17:15:00Z","v":47321,"vw":8.817556},{"c":8.81,"h":8.815,"l":8.795,"n":291,"o":8.815,"t":"2026-09-25T17:30:00Z","v":18022,"vw":8.805314},{"c":8.82,"h":8.82,"l":8.805,"n":324,"o":8.805,"t":"2026-09-25T17:45:00Z","v":28168,"vw":8.813559},{"c":8.805,"h":8.825,"l":8.805,"n":291,"o":8.82,"t":"2026-09-25T18:00:00Z","v":27131,"vw":8.817756},{"c":8.83,"h":8.8399,"l":8.8,"n":309,"o":8.805,"t":"2026-09-25T18:15:00Z","v":20547,"vw":8.815392},{"c":8.82,"h":8.84,"l":8.8,"n":461,"o":8.835,"t":"2026-09-25T18:30:00Z","v":44966,"vw":8.814412},{"c":8.845,"h":8.845,"l":8.81,"n":458,"o":8.82,"t":"2026-09-25T18:45:00Z","v":28892,"vw":8.827502},{"c":8.845,"h":8.855,"l":8.825,"n":604,"o":8.845,"t":"2026-09-25T19:00:00Z","v":58772,"vw":8.838579},{"c":8.845,"h":8.855,"l":8.83,"n":473,"o":8.845,"t":"2026-09-25T19:15:00Z","v":32904,"vw":8.843509},{"c":8.905,"h":8.905,"l":8.845,"n":661,"o":8.845,"t":"2026-09-25T19:30:00Z","v":40425,"vw":8.874828},{"c":8.895,"h":8.92,"l":8.88,"n":2219,"o":8.905,"t":"2026-09-25T19:45:00Z","v":275244,"vw":8.900792},{"c":8.9,"h":8.9,"l":8.9,"n":57,"o":8.9,"t":"2026-09-25T20:00:00Z","v":402603,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-25T22:30:00Z","v":1100,"vw":8.9},{"c":8.902,"h":8.902,"l":8.9,"n":3,"o":8.9,"t":"2026-09-25T23:15:00Z","v":1025,"vw":8.900976},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-28T12:00:00Z","v":100,"vw":8.91},{"c":8.77,"h":8.88,"l":8.735,"n":538,"o":8.84,"t":"2026-09-28T13:30:00Z","v":101315,"vw":8.808128},{"c":8.78,"h":8.81,"l":8.755,"n":405,"o":8.775,"t":"2026-09-28T13:45:00Z","v":50951,"vw":8.781749},{"c":8.835,"h":8.86,"l":8.77,"n":441,"o":8.775,"t":"2026-09-28T14:00:00Z","v":36813,"vw":8.817871},{"c":8.855,"h":8.87,"l":8.83,"n":320,"o":8.84,"t":"2026-09-28T14:15:00Z","v":27282,"vw":8.850445},{"c":8.835,"h":8.86,"l":8.825,"n":278,"o":8.86,"t":"2026-09-28T14:30:00Z","v":19275,"vw":8.840085},{"c":8.755,"h":8.845,"l":8.755,"n":508,"o":8.835,"t":"2026-09-28T14:45:00Z","v":88570,"vw":8.823057},{"c":8.705,"h":8.7577,"l":8.705,"n":322,"o":8.755,"t":"2026-09-28T15:00:00Z","v":31915,"vw":8.738179},{"c":8.735,"h":8.765,"l":8.705,"n":321,"o":8.71,"t":"2026-09-28T15:15:00Z","v":48509,"vw":8.739398},{"c":8.755,"h":8.77,"l":8.73,"n":274,"o":8.735,"t":"2026-09-28T15:30:00Z","v":20833,"vw":8.754632},{"c":8.775,"h":8.775,"l":8.745,"n":219,"o":8.75,"t":"2026-09-28T15:45:00Z","v":18841,"vw":8.755381},{"c":8.725,"h":8.78,"l":8.725,"n":324,"o":8.775,"t":"2026-09-28T16:00:00Z","v":28512,"vw":8.754328},{"c":8.82,"h":8.82,"l":8.72,"n":670,"o":8.73,"t":"2026-09-28T16:15:00Z","v":108738,"vw":8.74478},{"c":8.785,"h":8.815,"l":8.76,"n":229,"o":8.815,"t":"2026-09-28T16:30:00Z","v":17704,"vw":8.787586},{"c":8.76,"h":8.79,"l":8.74,"n":295,"o":8.79,"t":"2026-09-28T16:45:00Z","v":20176,"vw":8.762824},{"c":8.8,"h":8.83,"l":8.75,"n":428,"o":8.755,"t":"2026-09-28T17:00:00Z","v":37558,"vw":8.787213},{"c":8.775,"h":8.82,"l":8.765,"n":366,"o":8.79,"t":"2026-09-28T17:15:00Z","v":21048,"vw":8.786532},{"c":8.755,"h":8.775,"l":8.745,"n":551,"o":8.775,"t":"2026-09-28T17:30:00Z","v":52073,"vw":8.757524},{"c":8.8,"h":8.8,"l":8.745,"n":399,"o":8.75,"t":"2026-09-28T17:45:00Z","v":29195,"vw":8.771679},{"c":8.785,"h":8.8,"l":8.765,"n":503,"o":8.795,"t":"2026-09-28T18:00:00Z","v":72263,"vw":8.78092},{"c":8.765,"h":8.785,"l":8.76,"n":432,"o":8.785,"t":"2026-09-28T18:15:00Z","v":36653,"vw":8.769178},{"c":8.76,"h":8.775,"l":8.76,"n":439,"o":8.765,"t":"2026-09-28T18:30:00Z","v":32055,"vw":8.766802},{"c":8.755,"h":8.76,"l":8.74,"n":551,"o":8.76,"t":"2026-09-28T18:45:00Z","v":53849,"vw":8.752845},{"c":8.73,"h":8.755,"l":8.72,"n":635,"o":8.75,"t":"2026-09-28T19:00:00Z","v":73698,"vw":8.736695},{"c":8.725,"h":8.745,"l":8.72,"n":850,"o":8.735,"t":"2026-09-28T19:15:00Z","v":87927,"vw":8.734945},{"c":8.695,"h":8.73,"l":8.68,"n":1055,"o":8.72,"t":"2026-09-28T19:30:00Z","v":121873,"vw":8.701396},{"c":8.63,"h":8.69,"l":8.63,"n":3204,"o":8.69,"t":"2026-09-28T19:45:00Z","v":405510,"vw":8.653987},{"c":8.63,"h":8.63,"l":8.63,"n":46,"o":8.63,"t":"2026-09-28T20:00:00Z","v":583032,"vw":8.63},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-28T23:00:00Z","v":100,"vw":8.71},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-29T12:30:00Z","v":100,"vw":8.65},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-29T12:45:00Z","v":1200,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-29T13:15:00Z","v":100,"vw":8.66},{"c":8.615,"h":8.625,"l":8.46,"n":1020,"o":8.59,"t":"2026-09-29T13:30:00Z","v":120467,"vw":8.52991},{"c":8.645,"h":8.65,"l":8.605,"n":832,"o":8.62,"t":"2026-09-29T13:45:00Z","v":76303,"vw":8.630587},{"c":8.695,"h":8.695,"l":8.64,"n":819,"o":8.65,"t":"2026-09-29T14:00:00Z","v":72651,"vw":8.661081},{"c":8.645,"h":8.69,"l":8.635,"n":434,"o":8.69,"t":"2026-09-29T14:15:00Z","v":40448,"vw":8.666165},{"c":8.665,"h":8.67,"l":8.63,"n":445,"o":8.65,"t":"2026-09-29T14:30:00Z","v":44536,"vw":8.651341},{"c":8.63,"h":8.665,"l":8.63,"n":301,"o":8.66,"t":"2026-09-29T14:45:00Z","v":23845,"vw":8.648128},{"c":8.615,"h":8.63,"l":8.6027,"n":313,"o":8.625,"t":"2026-09-29T15:00:00Z","v":25531,"vw":8.613218},{"c":8.595,"h":8.6277,"l":8.59,"n":345,"o":8.615,"t":"2026-09-29T15:15:00Z","v":39102,"vw":8.614642},{"c":8.605,"h":8.62,"l":8.59,"n":297,"o":8.59,"t":"2026-09-29T15:30:00Z","v":21096,"vw":8.606182},{"c":8.565,"h":8.61,"l":8.55,"n":432,"o":8.6058,"t":"2026-09-29T15:45:00Z","v":46631,"vw":8.580144},{"c":8.5751,"h":8.5751,"l":8.555,"n":418,"o":8.565,"t":"2026-09-29T16:00:00Z","v":39963,"vw":8.564854},{"c":8.575,"h":8.58,"l":8.56,"n":342,"o":8.575,"t":"2026-09-29T16:15:00Z","v":31013,"vw":8.571391},{"c":8.5317,"h":8.575,"l":8.5317,"n":255,"o":8.575,"t":"2026-09-29T16:30:00Z","v":19458,"vw":8.55336},{"c":8.525,"h":8.535,"l":8.5127,"n":284,"o":8.535,"t":"2026-09-29T16:45:00Z","v":19271,"vw":8.525334},{"c":8.525,"h":8.525,"l":8.505,"n":369,"o":8.525,"t":"2026-09-29T17:00:00Z","v":30510,"vw":8.514242},{"c":8.455,"h":8.5357,"l":8.44,"n":533,"o":8.525,"t":"2026-09-29T17:15:00Z","v":66428,"vw":8.492651},{"c":8.41,"h":8.485,"l":8.37,"n":990,"o":8.455,"t":"2026-09-29T17:30:00Z","v":119988,"vw":8.425301},{"c":8.435,"h":8.45,"l":8.415,"n":446,"o":8.415,"t":"2026-09-29T17:45:00Z","v":41882,"vw":8.433373},{"c":8.395,"h":8.48,"l":8.38,"n":850,"o":8.44,"t":"2026-09-29T18:00:00Z","v":114600,"vw":8.443107},{"c":8.385,"h":8.41,"l":8.38,"n":602,"o":8.3983,"t":"2026-09-29T18:15:00Z","v":75463,"vw":8.396603},{"c":8.355,"h":8.405,"l":8.355,"n":1014,"o":8.385,"t":"2026-09-29T18:30:00Z","v":118263,"vw":8.382009},{"c":8.385,"h":8.39,"l":8.345,"n":850,"o":8.355,"t":"2026-09-29T18:45:00Z","v":138472,"vw":8.37072},{"c":8.34,"h":8.4,"l":8.335,"n":745,"o":8.385,"t":"2026-09-29T19:00:00Z","v":80580,"vw":8.370818},{"c":8.365,"h":8.38,"l":8.335,"n":953,"o":8.345,"t":"2026-09-29T19:15:00Z","v":144700,"vw":8.358842},{"c":8.315,"h":8.37,"l":8.31,"n":892,"o":8.37,"t":"2026-09-29T19:30:00Z","v":104627,"vw":8.345576},{"c":8.375,"h":8.39,"l":8.3,"n":3347,"o":8.315,"t":"2026-09-29T19:45:00Z","v":529762,"vw":8.357305},{"c":8.38,"h":8.38,"l":8.38,"n":35,"o":8.38,"t":"2026-09-29T20:00:00Z","v":218518,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-09-29T20:15:00Z","v":194449,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-29T20:45:00Z","v":200,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-29T21:15:00Z","v":500,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-29T21:30:00Z","v":950,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-29T21:45:00Z","v":425,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-09-29T22:00:00Z","v":300,"vw":8.37},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-09-29T22:30:00Z","v":200,"vw":8.3},{"c":8.37,"h":8.415,"l":8.33,"n":412,"o":8.34,"t":"2026-09-30T13:30:00Z","v":89836,"vw":8.366994},{"c":8.37,"h":8.41,"l":8.37,"n":779,"o":8.38,"t":"2026-09-30T13:45:00Z","v":101943,"vw":8.389394},{"c":8.455,"h":8.46,"l":8.365,"n":482,"o":8.38,"t":"2026-09-30T14:00:00Z","v":40066,"vw":8.409227},{"c":8.395,"h":8.485,"l":8.39,"n":551,"o":8.454,"t":"2026-09-30T14:15:00Z","v":53043,"vw":8.44666},{"c":8.405,"h":8.425,"l":8.375,"n":342,"o":8.39,"t":"2026-09-30T14:30:00Z","v":35326,"vw":8.399668},{"c":8.43,"h":8.44,"l":8.395,"n":261,"o":8.4,"t":"2026-09-30T14:45:00Z","v":16077,"vw":8.428116},{"c":8.415,"h":8.45,"l":8.415,"n":350,"o":8.43,"t":"2026-09-30T15:00:00Z","v":27841,"vw":8.436536},{"c":8.385,"h":8.436,"l":8.36,"n":327,"o":8.415,"t":"2026-09-30T15:15:00Z","v":35284,"vw":8.386464},{"c":8.415,"h":8.43,"l":8.3824,"n":402,"o":8.385,"t":"2026-09-30T15:30:00Z","v":45516,"vw":8.407805},{"c":8.415,"h":8.43,"l":8.4,"n":227,"o":8.415,"t":"2026-09-30T15:45:00Z","v":15979,"vw":8.412923},{"c":8.44,"h":8.44,"l":8.4,"n":313,"o":8.415,"t":"2026-09-30T16:00:00Z","v":50259,"vw":8.419122},{"c":8.435,"h":8.44,"l":8.425,"n":230,"o":8.44,"t":"2026-09-30T16:15:00Z","v":16370,"vw":8.431696},{"c":8.435,"h":8.44,"l":8.42,"n":315,"o":8.44,"t":"2026-09-30T16:30:00Z","v":18391,"vw":8.429929},{"c":8.41,"h":8.435,"l":8.395,"n":439,"o":8.435,"t":"2026-09-30T16:45:00Z","v":30787,"vw":8.411105},{"c":8.355,"h":8.405,"l":8.355,"n":351,"o":8.405,"t":"2026-09-30T17:00:00Z","v":29848,"vw":8.378692},{"c":8.375,"h":8.375,"l":8.34,"n":366,"o":8.355,"t":"2026-09-30T17:15:00Z","v":44196,"vw":8.356958},{"c":8.4,"h":8.4,"l":8.375,"n":278,"o":8.38,"t":"2026-09-30T17:30:00Z","v":29417,"vw":8.387087},{"c":8.385,"h":8.3976,"l":8.38,"n":330,"o":8.395,"t":"2026-09-30T17:45:00Z","v":39623,"vw":8.39042},{"c":8.365,"h":8.4,"l":8.365,"n":396,"o":8.385,"t":"2026-09-30T18:00:00Z","v":53085,"vw":8.375961},{"c":8.385,"h":8.39,"l":8.355,"n":354,"o":8.365,"t":"2026-09-30T18:15:00Z","v":45086,"vw":8.372262},{"c":8.365,"h":8.385,"l":8.36,"n":341,"o":8.385,"t":"2026-09-30T18:30:00Z","v":32984,"vw":8.374084},{"c":8.365,"h":8.37,"l":8.35,"n":523,"o":8.365,"t":"2026-09-30T18:45:00Z","v":45568,"vw":8.359393},{"c":8.375,"h":8.375,"l":8.35,"n":498,"o":8.365,"t":"2026-09-30T19:00:00Z","v":39807,"vw":8.361678},{"c":8.385,"h":8.405,"l":8.365,"n":615,"o":8.375,"t":"2026-09-30T19:15:00Z","v":73218,"vw":8.386926},{"c":8.385,"h":8.395,"l":8.37,"n":871,"o":8.385,"t":"2026-09-30T19:30:00Z","v":60211,"vw":8.381985},{"c":8.395,"h":8.415,"l":8.365,"n":2397,"o":8.38,"t":"2026-09-30T19:45:00Z","v":296901,"vw":8.393895},{"c":8.4,"h":8.4,"l":8.4,"n":34,"o":8.4,"t":"2026-09-30T20:00:00Z","v":506384,"vw":8.4},{"c":8.39,"h":8.39,"l":8.38,"n":10,"o":8.39,"t":"2026-10-01T11:00:00Z","v":10086,"vw":8.389029},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-01T11:45:00Z","v":274,"vw":8.28},{"c":8.295,"h":8.295,"l":8.295,"n":2,"o":8.295,"t":"2026-10-01T12:00:00Z","v":152,"vw":8.295},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-01T12:15:00Z","v":2052,"vw":8.25},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-01T12:45:00Z","v":300,"vw":8.28},{"c":8.14,"h":8.48,"l":8.1,"n":1313,"o":8.48,"t":"2026-10-01T13:30:00Z","v":183032,"vw":8.180292},{"c":8.2,"h":8.24,"l":8.125,"n":1107,"o":8.15,"t":"2026-10-01T13:45:00Z","v":151338,"vw":8.191422},{"c":8.155,"h":8.2,"l":8.135,"n":707,"o":8.2,"t":"2026-10-01T14:00:00Z","v":75414,"vw":8.161803},{"c":8.13,"h":8.17,"l":8.11,"n":537,"o":8.165,"t":"2026-10-01T14:15:00Z","v":70977,"vw":8.131665},{"c":8.32,"h":8.335,"l":8.12,"n":1014,"o":8.125,"t":"2026-10-01T14:30:00Z","v":257755,"vw":8.234383},{"c":8.245,"h":8.335,"l":8.215,"n":623,"o":8.315,"t":"2026-10-01T14:45:00Z","v":76911,"vw":8.278673},{"c":8.225,"h":8.245,"l":8.195,"n":613,"o":8.245,"t":"2026-10-01T15:00:00Z","v":129290,"vw":8.211658},{"c":8.255,"h":8.275,"l":8.22,"n":515,"o":8.2223,"t":"2026-10-01T15:15:00Z","v":51496,"vw":8.248611},{"c":8.27,"h":8.3,"l":8.24,"n":507,"o":8.2523,"t":"2026-10-01T15:30:00Z","v":41255,"vw":8.271852},{"c":8.37,"h":8.375,"l":8.275,"n":556,"o":8.28,"t":"2026-10-01T15:45:00Z","v":52519,"vw":8.322737},{"c":8.365,"h":8.4,"l":8.36,"n":609,"o":8.38,"t":"2026-10-01T16:00:00Z","v":69759,"vw":8.37551},{"c":8.375,"h":8.395,"l":8.36,"n":713,"o":8.365,"t":"2026-10-01T16:15:00Z","v":69941,"vw":8.378737},{"c":8.4,"h":8.405,"l":8.37,"n":419,"o":8.375,"t":"2026-10-01T16:30:00Z","v":32573,"vw":8.387195},{"c":8.41,"h":8.465,"l":8.39,"n":950,"o":8.4,"t":"2026-10-01T16:45:00Z","v":131403,"vw":8.422196},{"c":8.39,"h":8.435,"l":8.39,"n":575,"o":8.41,"t":"2026-10-01T17:00:00Z","v":54830,"vw":8.42105},{"c":8.43,"h":8.45,"l":8.39,"n":410,"o":8.395,"t":"2026-10-01T17:15:00Z","v":34682,"vw":8.425395},{"c":8.46,"h":8.465,"l":8.43,"n":716,"o":8.435,"t":"2026-10-01T17:30:00Z","v":104212,"vw":8.448767},{"c":8.465,"h":8.49,"l":8.43,"n":679,"o":8.46,"t":"2026-10-01T17:45:00Z","v":72977,"vw":8.458865},{"c":8.495,"h":8.5,"l":8.44,"n":556,"o":8.4699,"t":"2026-10-01T18:00:00Z","v":56417,"vw":8.463329},{"c":8.5,"h":8.5164,"l":8.48,"n":468,"o":8.5,"t":"2026-10-01T18:15:00Z","v":47783,"vw":8.496351},{"c":8.525,"h":8.525,"l":8.48,"n":463,"o":8.5,"t":"2026-10-01T18:30:00Z","v":37182,"vw":8.496294},{"c":8.585,"h":8.585,"l":8.515,"n":459,"o":8.525,"t":"2026-10-01T18:45:00Z","v":37796,"vw":8.553939},{"c":8.585,"h":8.595,"l":8.565,"n":645,"o":8.59,"t":"2026-10-01T19:00:00Z","v":85005,"vw":8.581277},{"c":8.565,"h":8.605,"l":8.565,"n":758,"o":8.585,"t":"2026-10-01T19:15:00Z","v":107385,"vw":8.583304},{"c":8.605,"h":8.615,"l":8.565,"n":1494,"o":8.565,"t":"2026-10-01T19:30:00Z","v":248232,"vw":8.597737},{"c":8.65,"h":8.67,"l":8.585,"n":3912,"o":8.6,"t":"2026-10-01T19:45:00Z","v":683496,"vw":8.627335},{"c":8.67,"h":8.67,"l":8.66,"n":64,"o":8.66,"t":"2026-10-01T20:00:00Z","v":894371,"vw":8.669913},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-01T20:15:00Z","v":200,"vw":8.65},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-01T21:00:00Z","v":600,"vw":8.6},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-02T08:00:00Z","v":130,"vw":8.74},{"c":8.69,"h":8.7473,"l":8.58,"n":655,"o":8.58,"t":"2026-10-02T13:30:00Z","v":88900,"vw":8.696573},{"c":8.669,"h":8.74,"l":8.64,"n":802,"o":8.69,"t":"2026-10-02T13:45:00Z","v":81975,"vw":8.690479},{"c":8.72,"h":8.73,"l":8.61,"n":673,"o":8.67,"t":"2026-10-02T14:00:00Z","v":69075,"vw":8.678978},{"c":8.695,"h":8.745,"l":8.66,"n":529,"o":8.725,"t":"2026-10-02T14:15:00Z","v":37995,"vw":8.698851},{"c":8.685,"h":8.715,"l":8.665,"n":587,"o":8.7,"t":"2026-10-02T14:30:00Z","v":73677,"vw":8.69353},{"c":8.64,"h":8.7,"l":8.63,"n":527,"o":8.685,"t":"2026-10-02T14:45:00Z","v":63231,"vw":8.670808},{"c":8.585,"h":8.645,"l":8.57,"n":593,"o":8.645,"t":"2026-10-02T15:00:00Z","v":44119,"vw":8.603541},{"c":8.555,"h":8.6,"l":8.495,"n":730,"o":8.585,"t":"2026-10-02T15:15:00Z","v":82136,"vw":8.530597},{"c":8.575,"h":8.62,"l":8.545,"n":605,"o":8.555,"t":"2026-10-02T15:30:00Z","v":66274,"vw":8.576439},{"c":8.6099,"h":8.625,"l":8.555,"n":369,"o":8.56,"t":"2026-10-02T15:45:00Z","v":33186,"vw":8.595891},{"c":8.535,"h":8.605,"l":8.53,"n":411,"o":8.605,"t":"2026-10-02T16:00:00Z","v":52271,"vw":8.567517},{"c":8.55,"h":8.565,"l":8.53,"n":373,"o":8.53,"t":"2026-10-02T16:15:00Z","v":36830,"vw":8.544401},{"c":8.575,"h":8.58,"l":8.544,"n":365,"o":8.55,"t":"2026-10-02T16:30:00Z","v":42405,"vw":8.556966},{"c":8.555,"h":8.58,"l":8.5515,"n":666,"o":8.575,"t":"2026-10-02T16:45:00Z","v":113240,"vw":8.569537},{"c":8.555,"h":8.585,"l":8.555,"n":380,"o":8.555,"t":"2026-10-02T17:00:00Z","v":40941,"vw":8.573724},{"c":8.54,"h":8.57,"l":8.54,"n":526,"o":8.55,"t":"2026-10-02T17:15:00Z","v":89061,"vw":8.549037},{"c":8.57,"h":8.58,"l":8.53,"n":853,"o":8.54,"t":"2026-10-02T17:30:00Z","v":105731,"vw":8.556188},{"c":8.565,"h":8.6,"l":8.55,"n":867,"o":8.575,"t":"2026-10-02T17:45:00Z","v":116822,"vw":8.567786},{"c":8.5699,"h":8.575,"l":8.555,"n":685,"o":8.565,"t":"2026-10-02T18:00:00Z","v":111498,"vw":8.565213},{"c":8.54,"h":8.59,"l":8.52,"n":895,"o":8.565,"t":"2026-10-02T18:15:00Z","v":123337,"vw":8.56168},{"c":8.555,"h":8.565,"l":8.53,"n":610,"o":8.535,"t":"2026-10-02T18:30:00Z","v":115538,"vw":8.548793},{"c":8.565,"h":8.57,"l":8.54,"n":648,"o":8.55,"t":"2026-10-02T18:45:00Z","v":92904,"vw":8.55393},{"c":8.545,"h":8.585,"l":8.545,"n":599,"o":8.56,"t":"2026-10-02T19:00:00Z","v":81303,"vw":8.564378},{"c":8.525,"h":8.56,"l":8.515,"n":950,"o":8.54,"t":"2026-10-02T19:15:00Z","v":118111,"vw":8.538512},{"c":8.545,"h":8.555,"l":8.51,"n":1117,"o":8.52,"t":"2026-10-02T19:30:00Z","v":143491,"vw":8.535636},{"c":8.53,"h":8.55,"l":8.51,"n":2508,"o":8.54,"t":"2026-10-02T19:45:00Z","v":358825,"vw":8.532433},{"c":8.53,"h":8.53,"l":8.53,"n":27,"o":8.53,"t":"2026-10-02T20:00:00Z","v":384507,"vw":8.53},{"c":8.63,"h":8.68,"l":8.63,"n":6,"o":8.68,"t":"2026-10-05T12:45:00Z","v":1158,"vw":8.640052},{"c":8.365,"h":8.555,"l":8.34,"n":477,"o":8.44,"t":"2026-10-05T13:30:00Z","v":66165,"vw":8.414129},{"c":8.53,"h":8.53,"l":8.345,"n":745,"o":8.365,"t":"2026-10-05T13:45:00Z","v":74892,"vw":8.442148},{"c":8.63,"h":8.695,"l":8.53,"n":888,"o":8.53,"t":"2026-10-05T14:00:00Z","v":92900,"vw":8.628764},{"c":8.615,"h":8.67,"l":8.605,"n":775,"o":8.625,"t":"2026-10-05T14:15:00Z","v":82084,"vw":8.62991},{"c":8.685,"h":8.715,"l":8.605,"n":502,"o":8.615,"t":"2026-10-05T14:30:00Z","v":50715,"vw":8.650257},{"c":8.65,"h":8.685,"l":8.635,"n":490,"o":8.685,"t":"2026-10-05T14:45:00Z","v":48907,"vw":8.653976},{"c":8.615,"h":8.65,"l":8.595,"n":501,"o":8.645,"t":"2026-10-05T15:00:00Z","v":46251,"vw":8.621061},{"c":8.635,"h":8.635,"l":8.59,"n":428,"o":8.62,"t":"2026-10-05T15:15:00Z","v":99748,"vw":8.625058},{"c":8.685,"h":8.695,"l":8.63,"n":273,"o":8.64,"t":"2026-10-05T15:30:00Z","v":21892,"vw":8.657455},{"c":8.685,"h":8.69,"l":8.68,"n":244,"o":8.6822,"t":"2026-10-05T15:45:00Z","v":20490,"vw":8.684059},{"c":8.69,"h":8.7,"l":8.68,"n":303,"o":8.685,"t":"2026-10-05T16:00:00Z","v":22133,"vw":8.690185},{"c":8.715,"h":8.715,"l":8.69,"n":264,"o":8.69,"t":"2026-10-05T16:15:00Z","v":19119,"vw":8.703721},{"c":8.775,"h":8.79,"l":8.71,"n":426,"o":8.715,"t":"2026-10-05T16:30:00Z","v":48886,"vw":8.747065},{"c":8.795,"h":8.8,"l":8.75,"n":422,"o":8.775,"t":"2026-10-05T16:45:00Z","v":85930,"vw":8.769001},{"c":8.785,"h":8.795,"l":8.77,"n":305,"o":8.79,"t":"2026-10-05T17:00:00Z","v":25503,"vw":8.783662},{"c":8.815,"h":8.82,"l":8.78,"n":406,"o":8.7864,"t":"2026-10-05T17:15:00Z","v":31879,"vw":8.804829},{"c":8.875,"h":8.885,"l":8.805,"n":560,"o":8.815,"t":"2026-10-05T17:30:00Z","v":56017,"vw":8.848292},{"c":8.905,"h":8.915,"l":8.87,"n":564,"o":8.875,"t":"2026-10-05T17:45:00Z","v":53568,"vw":8.893681},{"c":8.956,"h":8.97,"l":8.875,"n":755,"o":8.9,"t":"2026-10-05T18:00:00Z","v":139952,"vw":8.916885},{"c":8.87,"h":8.965,"l":8.86,"n":571,"o":8.955,"t":"2026-10-05T18:15:00Z","v":66993,"vw":8.90854},{"c":8.845,"h":8.88,"l":8.845,"n":530,"o":8.87,"t":"2026-10-05T18:30:00Z","v":47460,"vw":8.860894},{"c":8.825,"h":8.84,"l":8.77,"n":972,"o":8.84,"t":"2026-10-05T18:45:00Z","v":134629,"vw":8.795313},{"c":8.805,"h":8.825,"l":8.77,"n":715,"o":8.825,"t":"2026-10-05T19:00:00Z","v":92147,"vw":8.795918},{"c":8.745,"h":8.835,"l":8.745,"n":1204,"o":8.805,"t":"2026-10-05T19:15:00Z","v":143844,"vw":8.802018},{"c":8.89,"h":8.92,"l":8.745,"n":2185,"o":8.75,"t":"2026-10-05T19:30:00Z","v":295738,"vw":8.832941},{"c":8.84,"h":8.89,"l":8.81,"n":5895,"o":8.885,"t":"2026-10-05T19:45:00Z","v":1020433,"vw":8.837059},{"c":8.84,"h":8.84,"l":8.84,"n":40,"o":8.84,"t":"2026-10-05T20:00:00Z","v":1222228,"vw":8.84},{"c":8.67,"h":8.72,"l":8.67,"n":3,"o":8.72,"t":"2026-10-05T23:15:00Z","v":500,"vw":8.699792},{"c":8.75,"h":9.18,"l":8.75,"n":21,"o":9.18,"t":"2026-10-06T10:45:00Z","v":1043,"vw":8.817717},{"c":8.649,"h":8.81,"l":8.639,"n":511,"o":8.77,"t":"2026-10-06T13:30:00Z","v":72198,"vw":8.722768},{"c":8.725,"h":8.725,"l":8.64,"n":689,"o":8.64,"t":"2026-10-06T13:45:00Z","v":76854,"vw":8.694414},{"c":8.68,"h":8.78,"l":8.68,"n":667,"o":8.73,"t":"2026-10-06T14:00:00Z","v":57608,"vw":8.738235},{"c":8.735,"h":8.74,"l":8.655,"n":484,"o":8.68,"t":"2026-10-06T14:15:00Z","v":39292,"vw":8.701529},{"c":8.705,"h":8.735,"l":8.69,"n":498,"o":8.735,"t":"2026-10-06T14:30:00Z","v":42044,"vw":8.714961},{"c":8.7,"h":8.715,"l":8.67,"n":547,"o":8.705,"t":"2026-10-06T14:45:00Z","v":46055,"vw":8.691983},{"c":8.75,"h":8.75,"l":8.7,"n":496,"o":8.7,"t":"2026-10-06T15:00:00Z","v":43992,"vw":8.719626},{"c":8.72,"h":8.75,"l":8.71,"n":504,"o":8.7423,"t":"2026-10-06T15:15:00Z","v":41729,"vw":8.732309},{"c":8.755,"h":8.76,"l":8.705,"n":624,"o":8.71,"t":"2026-10-06T15:30:00Z","v":74682,"vw":8.724294},{"c":8.765,"h":8.77,"l":8.72,"n":436,"o":8.7577,"t":"2026-10-06T15:45:00Z","v":38594,"vw":8.740178},{"c":8.755,"h":8.78,"l":8.745,"n":376,"o":8.77,"t":"2026-10-06T16:00:00Z","v":45229,"vw":8.756051},{"c":8.745,"h":8.76,"l":8.72,"n":324,"o":8.755,"t":"2026-10-06T16:15:00Z","v":25970,"vw":8.739438},{"c":8.745,"h":8.755,"l":8.74,"n":320,"o":8.745,"t":"2026-10-06T16:30:00Z","v":32524,"vw":8.745699},{"c":8.76,"h":8.78,"l":8.745,"n":321,"o":8.75,"t":"2026-10-06T16:45:00Z","v":25307,"vw":8.759638},{"c":8.745,"h":8.77,"l":8.745,"n":357,"o":8.765,"t":"2026-10-06T17:00:00Z","v":42232,"vw":8.756169},{"c":8.74,"h":8.745,"l":8.7,"n":414,"o":8.74,"t":"2026-10-06T17:15:00Z","v":34091,"vw":8.725692},{"c":8.745,"h":8.755,"l":8.715,"n":546,"o":8.73,"t":"2026-10-06T17:30:00Z","v":70699,"vw":8.734138},{"c":8.735,"h":8.75,"l":8.73,"n":561,"o":8.7453,"t":"2026-10-06T17:45:00Z","v":46297,"vw":8.740391},{"c":8.735,"h":8.76,"l":8.73,"n":389,"o":8.735,"t":"2026-10-06T18:00:00Z","v":34040,"vw":8.741768},{"c":8.715,"h":8.74,"l":8.7016,"n":566,"o":8.735,"t":"2026-10-06T18:15:00Z","v":56813,"vw":8.720946},{"c":8.8,"h":8.815,"l":8.715,"n":984,"o":8.72,"t":"2026-10-06T18:30:00Z","v":273199,"vw":8.750154},{"c":8.795,"h":8.815,"l":8.79,"n":592,"o":8.805,"t":"2026-10-06T18:45:00Z","v":86872,"vw":8.800515},{"c":8.785,"h":8.82,"l":8.78,"n":569,"o":8.795,"t":"2026-10-06T19:00:00Z","v":57122,"vw":8.802662},{"c":8.775,"h":8.795,"l":8.75,"n":729,"o":8.785,"t":"2026-10-06T19:15:00Z","v":87503,"vw":8.775368},{"c":8.765,"h":8.8,"l":8.765,"n":770,"o":8.775,"t":"2026-10-06T19:30:00Z","v":82444,"vw":8.781998},{"c":8.76,"h":8.775,"l":8.72,"n":2673,"o":8.765,"t":"2026-10-06T19:45:00Z","v":382559,"vw":8.755064},{"c":8.77,"h":8.77,"l":8.77,"n":32,"o":8.77,"t":"2026-10-06T20:00:00Z","v":313200,"vw":8.77},{"c":8.61,"h":8.91,"l":8.61,"n":21,"o":8.84,"t":"2026-10-07T09:15:00Z","v":712,"vw":8.750663},{"c":8.74,"h":8.8,"l":8.689,"n":414,"o":8.71,"t":"2026-10-07T13:30:00Z","v":82175,"vw":8.723238},{"c":8.64,"h":8.74,"l":8.59,"n":510,"o":8.74,"t":"2026-10-07T13:45:00Z","v":57357,"vw":8.663282},{"c":8.675,"h":8.7,"l":8.645,"n":788,"o":8.65,"t":"2026-10-07T14:00:00Z","v":98901,"vw":8.673193},{"c":8.67,"h":8.715,"l":8.66,"n":726,"o":8.675,"t":"2026-10-07T14:15:00Z","v":67463,"vw":8.683743},{"c":8.64,"h":8.7,"l":8.64,"n":711,"o":8.675,"t":"2026-10-07T14:30:00Z","v":62356,"vw":8.671529},{"c":8.6,"h":8.66,"l":8.6,"n":737,"o":8.64,"t":"2026-10-07T14:45:00Z","v":71223,"vw":8.627583},{"c":8.635,"h":8.64,"l":8.57,"n":707,"o":8.605,"t":"2026-10-07T15:00:00Z","v":64276,"vw":8.60575},{"c":8.62,"h":8.635,"l":8.595,"n":627,"o":8.635,"t":"2026-10-07T15:15:00Z","v":53788,"vw":8.612507},{"c":8.635,"h":8.655,"l":8.615,"n":816,"o":8.615,"t":"2026-10-07T15:30:00Z","v":100015,"vw":8.637134},{"c":8.62,"h":8.645,"l":8.62,"n":605,"o":8.635,"t":"2026-10-07T15:45:00Z","v":54320,"vw":8.631567},{"c":8.64,"h":8.64,"l":8.6,"n":631,"o":8.62,"t":"2026-10-07T16:00:00Z","v":51301,"vw":8.621275},{"c":8.655,"h":8.66,"l":8.635,"n":447,"o":8.635,"t":"2026-10-07T16:15:00Z","v":42454,"vw":8.649875},{"c":8.65,"h":8.67,"l":8.64,"n":739,"o":8.655,"t":"2026-10-07T16:30:00Z","v":70486,"vw":8.654055},{"c":8.66,"h":8.67,"l":8.65,"n":901,"o":8.66,"t":"2026-10-07T16:45:00Z","v":97084,"vw":8.659694},{"c":8.655,"h":8.68,"l":8.575,"n":1517,"o":8.66,"t":"2026-10-07T17:00:00Z","v":236446,"vw":8.638504},{"c":8.63,"h":8.66,"l":8.625,"n":440,"o":8.66,"t":"2026-10-07T17:15:00Z","v":47175,"vw":8.642699},{"c":8.62,"h":8.66,"l":8.61,"n":611,"o":8.625,"t":"2026-10-07T17:30:00Z","v":87291,"vw":8.634187},{"c":8.605,"h":8.62,"l":8.595,"n":322,"o":8.615,"t":"2026-10-07T17:45:00Z","v":28034,"vw":8.609495},{"c":8.635,"h":8.645,"l":8.605,"n":768,"o":8.605,"t":"2026-10-07T18:00:00Z","v":102366,"vw":8.626314},{"c":8.64,"h":8.65,"l":8.63,"n":573,"o":8.64,"t":"2026-10-07T18:15:00Z","v":95198,"vw":8.641484},{"c":8.635,"h":8.67,"l":8.63,"n":556,"o":8.64,"t":"2026-10-07T18:30:00Z","v":46324,"vw":8.651063},{"c":8.675,"h":8.675,"l":8.63,"n":807,"o":8.63,"t":"2026-10-07T18:45:00Z","v":124855,"vw":8.659819},{"c":8.735,"h":8.735,"l":8.65,"n":856,"o":8.68,"t":"2026-10-07T19:00:00Z","v":90552,"vw":8.690068},{"c":8.685,"h":8.735,"l":8.665,"n":931,"o":8.735,"t":"2026-10-07T19:15:00Z","v":127167,"vw":8.688005},{"c":8.675,"h":8.695,"l":8.65,"n":1083,"o":8.685,"t":"2026-10-07T19:30:00Z","v":122035,"vw":8.670431},{"c":8.63,"h":8.675,"l":8.61,"n":3114,"o":8.675,"t":"2026-10-07T19:45:00Z","v":428387,"vw":8.63808},{"c":8.63,"h":8.63,"l":8.63,"n":28,"o":8.63,"t":"2026-10-07T20:00:00Z","v":450727,"vw":8.63},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-07T21:15:00Z","v":150,"vw":8.8},{"c":8.751,"h":8.751,"l":8.751,"n":1,"o":8.751,"t":"2026-10-08T09:00:00Z","v":450,"vw":8.751},{"c":8.67,"h":8.72,"l":8.58,"n":177,"o":8.72,"t":"2026-10-08T13:30:00Z","v":32142,"vw":8.625601},{"c":8.664,"h":8.72,"l":8.65,"n":300,"o":8.7,"t":"2026-10-08T13:45:00Z","v":40953,"vw":8.687139},{"c":8.685,"h":8.705,"l":8.66,"n":337,"o":8.67,"t":"2026-10-08T14:00:00Z","v":31538,"vw":8.68365},{"c":8.71,"h":8.71,"l":8.685,"n":187,"o":8.685,"t":"2026-10-08T14:15:00Z","v":14858,"vw":8.695566},{"c":8.69,"h":8.77,"l":8.66,"n":515,"o":8.715,"t":"2026-10-08T14:30:00Z","v":51350,"vw":8.726047},{"c":8.665,"h":8.69,"l":8.665,"n":258,"o":8.69,"t":"2026-10-08T14:45:00Z","v":20502,"vw":8.677092},{"c":8.555,"h":8.665,"l":8.555,"n":653,"o":8.665,"t":"2026-10-08T15:00:00Z","v":62746,"vw":8.617889},{"c":8.445,"h":8.565,"l":8.41,"n":1247,"o":8.56,"t":"2026-10-08T15:15:00Z","v":166592,"vw":8.472812},{"c":8.482,"h":8.51,"l":8.44,"n":604,"o":8.445,"t":"2026-10-08T15:30:00Z","v":90776,"vw":8.481973},{"c":8.53,"h":8.53,"l":8.49,"n":360,"o":8.49,"t":"2026-10-08T15:45:00Z","v":65524,"vw":8.50055},{"c":8.505,"h":8.535,"l":8.495,"n":524,"o":8.535,"t":"2026-10-08T16:00:00Z","v":53049,"vw":8.51899},{"c":8.495,"h":8.57,"l":8.49,"n":740,"o":8.5027,"t":"2026-10-08T16:15:00Z","v":87716,"vw":8.532598},{"c":8.49,"h":8.51,"l":8.47,"n":387,"o":8.5,"t":"2026-10-08T16:30:00Z","v":40417,"vw":8.492727},{"c":8.54,"h":8.57,"l":8.48,"n":710,"o":8.495,"t":"2026-10-08T16:45:00Z","v":71038,"vw":8.523582},{"c":8.585,"h":8.6,"l":8.53,"n":1179,"o":8.54,"t":"2026-10-08T17:00:00Z","v":133347,"vw":8.565497},{"c":8.56,"h":8.595,"l":8.54,"n":896,"o":8.585,"t":"2026-10-08T17:15:00Z","v":104828,"vw":8.567276},{"c":8.61,"h":8.62,"l":8.56,"n":634,"o":8.57,"t":"2026-10-08T17:30:00Z","v":72280,"vw":8.579997},{"c":8.625,"h":8.635,"l":8.59,"n":659,"o":8.62,"t":"2026-10-08T17:45:00Z","v":69111,"vw":8.611972},{"c":8.57,"h":8.625,"l":8.56,"n":736,"o":8.625,"t":"2026-10-08T18:00:00Z","v":72119,"vw":8.591954},{"c":8.5,"h":8.575,"l":8.495,"n":653,"o":8.565,"t":"2026-10-08T18:15:00Z","v":62766,"vw":8.524356},{"c":8.46,"h":8.505,"l":8.45,"n":596,"o":8.505,"t":"2026-10-08T18:30:00Z","v":67852,"vw":8.474366},{"c":8.455,"h":8.465,"l":8.44,"n":887,"o":8.455,"t":"2026-10-08T18:45:00Z","v":110705,"vw":8.451349},{"c":8.455,"h":8.475,"l":8.445,"n":656,"o":8.455,"t":"2026-10-08T19:00:00Z","v":78619,"vw":8.460306},{"c":8.445,"h":8.4764,"l":8.44,"n":884,"o":8.455,"t":"2026-10-08T19:15:00Z","v":134672,"vw":8.459253},{"c":8.43,"h":8.465,"l":8.42,"n":1016,"o":8.445,"t":"2026-10-08T19:30:00Z","v":108703,"vw":8.441757},{"c":8.495,"h":8.5,"l":8.42,"n":2688,"o":8.435,"t":"2026-10-08T19:45:00Z","v":365828,"vw":8.465768},{"c":8.49,"h":8.5,"l":8.49,"n":47,"o":8.49,"t":"2026-10-08T20:00:00Z","v":1035931,"vw":8.499983},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-08T22:30:00Z","v":500,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-08T23:00:00Z","v":725,"vw":8.48},{"c":8.59,"h":8.59,"l":8.57,"n":2,"o":8.57,"t":"2026-10-09T11:15:00Z","v":912,"vw":8.585395},{"c":8.53,"h":8.55,"l":8.53,"n":7,"o":8.55,"t":"2026-10-09T12:45:00Z","v":909,"vw":8.545775},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-09T13:00:00Z","v":428,"vw":8.5},{"c":8.39,"h":8.53,"l":8.32,"n":594,"o":8.52,"t":"2026-10-09T13:30:00Z","v":143692,"vw":8.383922},{"c":8.37,"h":8.39,"l":8.33,"n":401,"o":8.36,"t":"2026-10-09T13:45:00Z","v":80816,"vw":8.36939},{"c":8.35,"h":8.405,"l":8.34,"n":437,"o":8.39,"t":"2026-10-09T14:00:00Z","v":57638,"vw":8.368614},{"c":8.37,"h":8.395,"l":8.345,"n":461,"o":8.345,"t":"2026-10-09T14:15:00Z","v":56089,"vw":8.362288},{"c":8.38,"h":8.385,"l":8.35,"n":251,"o":8.385,"t":"2026-10-09T14:30:00Z","v":23966,"vw":8.367299},{"c":8.385,"h":8.4,"l":8.355,"n":303,"o":8.37,"t":"2026-10-09T14:45:00Z","v":47636,"vw":8.375673},{"c":8.395,"h":8.395,"l":8.355,"n":367,"o":8.3886,"t":"2026-10-09T15:00:00Z","v":67204,"vw":8.376648},{"c":8.395,"h":8.415,"l":8.39,"n":274,"o":8.4,"t":"2026-10-09T15:15:00Z","v":26731,"vw":8.402293},{"c":8.365,"h":8.4,"l":8.365,"n":288,"o":8.395,"t":"2026-10-09T15:30:00Z","v":34338,"vw":8.389375},{"c":8.375,"h":8.375,"l":8.355,"n":273,"o":8.365,"t":"2026-10-09T15:45:00Z","v":23954,"vw":8.360957},{"c":8.325,"h":8.375,"l":8.32,"n":270,"o":8.375,"t":"2026-10-09T16:00:00Z","v":37237,"vw":8.347179},{"c":8.285,"h":8.325,"l":8.26,"n":404,"o":8.325,"t":"2026-10-09T16:15:00Z","v":99773,"vw":8.291219},{"c":8.26,"h":8.295,"l":8.26,"n":283,"o":8.29,"t":"2026-10-09T16:30:00Z","v":33259,"vw":8.27599},{"c":8.235,"h":8.285,"l":8.2314,"n":477,"o":8.26,"t":"2026-10-09T16:45:00Z","v":73082,"vw":8.263599},{"c":8.24,"h":8.255,"l":8.23,"n":444,"o":8.235,"t":"2026-10-09T17:00:00Z","v":72126,"vw":8.242749},{"c":8.295,"h":8.295,"l":8.24,"n":378,"o":8.24,"t":"2026-10-09T17:15:00Z","v":56830,"vw":8.258646},{"c":8.29,"h":8.305,"l":8.28,"n":443,"o":8.295,"t":"2026-10-09T17:30:00Z","v":71668,"vw":8.292259},{"c":8.295,"h":8.305,"l":8.28,"n":359,"o":8.295,"t":"2026-10-09T17:45:00Z","v":35463,"vw":8.292278},{"c":8.26,"h":8.295,"l":8.255,"n":374,"o":8.295,"t":"2026-10-09T18:00:00Z","v":45540,"vw":8.278074},{"c":8.265,"h":8.27,"l":8.23,"n":606,"o":8.26,"t":"2026-10-09T18:15:00Z","v":81735,"vw":8.248259},{"c":8.205,"h":8.275,"l":8.19,"n":501,"o":8.265,"t":"2026-10-09T18:30:00Z","v":56486,"vw":8.235229},{"c":8.185,"h":8.2299,"l":8.17,"n":994,"o":8.205,"t":"2026-10-09T18:45:00Z","v":152416,"vw":8.191017},{"c":8.175,"h":8.2,"l":8.16,"n":549,"o":8.19,"t":"2026-10-09T19:00:00Z","v":72708,"vw":8.177463},{"c":8.195,"h":8.1999,"l":8.16,"n":695,"o":8.175,"t":"2026-10-09T19:15:00Z","v":84869,"vw":8.174474},{"c":8.135,"h":8.195,"l":8.13,"n":782,"o":8.19,"t":"2026-10-09T19:30:00Z","v":90660,"vw":8.166424},{"c":8.14,"h":8.16,"l":8.085,"n":2151,"o":8.135,"t":"2026-10-09T19:45:00Z","v":306250,"vw":8.124929},{"c":8.14,"h":8.14,"l":8.14,"n":37,"o":8.14,"t":"2026-10-09T20:00:00Z","v":282763,"vw":8.14},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-12T12:45:00Z","v":1567,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-12T13:15:00Z","v":109,"vw":8.13},{"c":8.1,"h":8.1,"l":8.01,"n":396,"o":8.07,"t":"2026-10-12T13:30:00Z","v":61825,"vw":8.045978},{"c":8.11,"h":8.12,"l":8.07,"n":372,"o":8.1,"t":"2026-10-12T13:45:00Z","v":60585,"vw":8.095998},{"c":8.075,"h":8.11,"l":8.05,"n":660,"o":8.1,"t":"2026-10-12T14:00:00Z","v":75550,"vw":8.077217},{"c":8.085,"h":8.1,"l":8.055,"n":467,"o":8.07,"t":"2026-10-12T14:15:00Z","v":55121,"vw":8.077204},{"c":8.13,"h":8.135,"l":8.09,"n":426,"o":8.09,"t":"2026-10-12T14:30:00Z","v":44004,"vw":8.115974},{"c":8.19,"h":8.195,"l":8.13,"n":424,"o":8.13,"t":"2026-10-12T14:45:00Z","v":39029,"vw":8.168618},{"c":8.19,"h":8.195,"l":8.17,"n":636,"o":8.185,"t":"2026-10-12T15:00:00Z","v":54939,"vw":8.182112},{"c":8.175,"h":8.195,"l":8.16,"n":406,"o":8.19,"t":"2026-10-12T15:15:00Z","v":32380,"vw":8.181177},{"c":8.185,"h":8.21,"l":8.16,"n":647,"o":8.17,"t":"2026-10-12T15:30:00Z","v":74338,"vw":8.187134},{"c":8.18,"h":8.185,"l":8.16,"n":584,"o":8.185,"t":"2026-10-12T15:45:00Z","v":59888,"vw":8.17542},{"c":8.14,"h":8.18,"l":8.14,"n":425,"o":8.175,"t":"2026-10-12T16:00:00Z","v":31473,"vw":8.160197},{"c":8.11,"h":8.15,"l":8.1,"n":518,"o":8.145,"t":"2026-10-12T16:15:00Z","v":47263,"vw":8.128908},{"c":8.095,"h":8.12,"l":8.09,"n":466,"o":8.1,"t":"2026-10-12T16:30:00Z","v":96133,"vw":8.108914},{"c":8.115,"h":8.1262,"l":8.09,"n":460,"o":8.095,"t":"2026-10-12T16:45:00Z","v":40871,"vw":8.110989},{"c":8.135,"h":8.15,"l":8.11,"n":481,"o":8.115,"t":"2026-10-12T17:00:00Z","v":47238,"vw":8.133811},{"c":8.135,"h":8.15,"l":8.12,"n":513,"o":8.135,"t":"2026-10-12T17:15:00Z","v":50681,"vw":8.137079},{"c":8.125,"h":8.14,"l":8.12,"n":527,"o":8.13,"t":"2026-10-12T17:30:00Z","v":52228,"vw":8.127972},{"c":8.145,"h":8.15,"l":8.12,"n":572,"o":8.125,"t":"2026-10-12T17:45:00Z","v":60117,"vw":8.131174},{"c":8.145,"h":8.165,"l":8.14,"n":621,"o":8.145,"t":"2026-10-12T18:00:00Z","v":57738,"vw":8.152509},{"c":8.125,"h":8.15,"l":8.12,"n":662,"o":8.145,"t":"2026-10-12T18:15:00Z","v":79829,"vw":8.134926},{"c":8.125,"h":8.155,"l":8.12,"n":678,"o":8.13,"t":"2026-10-12T18:30:00Z","v":65320,"vw":8.138844},{"c":8.12,"h":8.13,"l":8.1,"n":707,"o":8.13,"t":"2026-10-12T18:45:00Z","v":47598,"vw":8.113069},{"c":8.125,"h":8.13,"l":8.11,"n":794,"o":8.115,"t":"2026-10-12T19:00:00Z","v":74092,"vw":8.11975},{"c":8.145,"h":8.155,"l":8.11,"n":893,"o":8.125,"t":"2026-10-12T19:15:00Z","v":90536,"vw":8.133639},{"c":8.125,"h":8.165,"l":8.12,"n":1217,"o":8.15,"t":"2026-10-12T19:30:00Z","v":137030,"vw":8.138726},{"c":8.065,"h":8.125,"l":8.06,"n":2655,"o":8.125,"t":"2026-10-12T19:45:00Z","v":266438,"vw":8.085862},{"c":8.07,"h":8.07,"l":8.07,"n":41,"o":8.07,"t":"2026-10-12T20:00:00Z","v":223239,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-12T21:00:00Z","v":3000,"vw":8.06},{"c":8.145,"h":8.23,"l":8.03,"n":315,"o":8.22,"t":"2026-10-13T13:30:00Z","v":89522,"vw":8.107829},{"c":8.07,"h":8.17,"l":8.07,"n":404,"o":8.15,"t":"2026-10-13T13:45:00Z","v":98164,"vw":8.117263},{"c":8.045,"h":8.06,"l":8.02,"n":326,"o":8.06,"t":"2026-10-13T14:00:00Z","v":39281,"vw":8.042346},{"c":8.02,"h":8.06,"l":8.01,"n":435,"o":8.045,"t":"2026-10-13T14:15:00Z","v":52547,"vw":8.034993},{"c":8.05,"h":8.05,"l":7.995,"n":387,"o":8.02,"t":"2026-10-13T14:30:00Z","v":61831,"vw":8.019197},{"c":8.04,"h":8.07,"l":8.035,"n":409,"o":8.045,"t":"2026-10-13T14:45:00Z","v":62848,"vw":8.053856},{"c":8.03,"h":8.05,"l":8.025,"n":286,"o":8.045,"t":"2026-10-13T15:00:00Z","v":28051,"vw":8.040738},{"c":8.01,"h":8.02,"l":8.0036,"n":334,"o":8.02,"t":"2026-10-13T15:15:00Z","v":27576,"vw":8.011887},{"c":8.02,"h":8.025,"l":8.01,"n":232,"o":8.015,"t":"2026-10-13T15:30:00Z","v":22371,"vw":8.018219},{"c":8.025,"h":8.03,"l":8.005,"n":402,"o":8.02,"t":"2026-10-13T15:45:00Z","v":48927,"vw":8.017271},{"c":8.065,"h":8.065,"l":8.015,"n":456,"o":8.025,"t":"2026-10-13T16:00:00Z","v":81021,"vw":8.034179},{"c":8.075,"h":8.08,"l":8.065,"n":182,"o":8.065,"t":"2026-10-13T16:15:00Z","v":47404,"vw":8.07305},{"c":8.095,"h":8.105,"l":8.06,"n":362,"o":8.075,"t":"2026-10-13T16:30:00Z","v":54175,"vw":8.082171},{"c":8.11,"h":8.115,"l":8.09,"n":282,"o":8.095,"t":"2026-10-13T16:45:00Z","v":43051,"vw":8.100241},{"c":8.075,"h":8.11,"l":8.075,"n":500,"o":8.11,"t":"2026-10-13T17:00:00Z","v":63298,"vw":8.094962},{"c":8.06,"h":8.08,"l":8.05,"n":257,"o":8.075,"t":"2026-10-13T17:15:00Z","v":35286,"vw":8.063246},{"c":8.06,"h":8.07,"l":8.04,"n":435,"o":8.065,"t":"2026-10-13T17:30:00Z","v":68785,"vw":8.05603},{"c":8.065,"h":8.07,"l":8.04,"n":401,"o":8.055,"t":"2026-10-13T17:45:00Z","v":47982,"vw":8.056363},{"c":8.08,"h":8.125,"l":8.06,"n":590,"o":8.065,"t":"2026-10-13T18:00:00Z","v":86911,"vw":8.093571},{"c":8.085,"h":8.1,"l":8.07,"n":279,"o":8.08,"t":"2026-10-13T18:15:00Z","v":41388,"vw":8.084435},{"c":8.095,"h":8.1,"l":8.08,"n":421,"o":8.09,"t":"2026-10-13T18:30:00Z","v":52137,"vw":8.092097},{"c":8.095,"h":8.105,"l":8.075,"n":644,"o":8.095,"t":"2026-10-13T18:45:00Z","v":89973,"vw":8.095299},{"c":8.115,"h":8.145,"l":8.095,"n":646,"o":8.095,"t":"2026-10-13T19:00:00Z","v":107865,"vw":8.125201},{"c":8.115,"h":8.13,"l":8.1,"n":605,"o":8.115,"t":"2026-10-13T19:15:00Z","v":71599,"vw":8.113415},{"c":8.115,"h":8.13,"l":8.095,"n":933,"o":8.115,"t":"2026-10-13T19:30:00Z","v":118582,"vw":8.110476},{"c":8.165,"h":8.17,"l":8.105,"n":2056,"o":8.115,"t":"2026-10-13T19:45:00Z","v":254529,"vw":8.150141},{"c":8.16,"h":8.16,"l":8.16,"n":26,"o":8.16,"t":"2026-10-13T20:00:00Z","v":188232,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-13T20:30:00Z","v":100,"vw":8.17},{"c":8.14,"h":8.2,"l":8.09,"n":323,"o":8.15,"t":"2026-10-14T13:30:00Z","v":47081,"vw":8.152317},{"c":8.15,"h":8.18,"l":8.13,"n":696,"o":8.14,"t":"2026-10-14T13:45:00Z","v":114586,"vw":8.160837},{"c":8.13,"h":8.165,"l":8.095,"n":601,"o":8.14,"t":"2026-10-14T14:00:00Z","v":65921,"vw":8.130618},{"c":8.165,"h":8.175,"l":8.13,"n":384,"o":8.13,"t":"2026-10-14T14:15:00Z","v":40984,"vw":8.157524},{"c":8.205,"h":8.23,"l":8.155,"n":421,"o":8.165,"t":"2026-10-14T14:30:00Z","v":46655,"vw":8.190981},{"c":8.145,"h":8.21,"l":8.14,"n":518,"o":8.2,"t":"2026-10-14T14:45:00Z","v":70372,"vw":8.166362},{"c":8.115,"h":8.145,"l":8.105,"n":525,"o":8.145,"t":"2026-10-14T15:00:00Z","v":77521,"vw":8.127324},{"c":8.125,"h":8.125,"l":8.1,"n":208,"o":8.11,"t":"2026-10-14T15:15:00Z","v":15481,"vw":8.114523},{"c":8.145,"h":8.155,"l":8.125,"n":396,"o":8.125,"t":"2026-10-14T15:30:00Z","v":62369,"vw":8.137132},{"c":8.195,"h":8.2,"l":8.145,"n":329,"o":8.145,"t":"2026-10-14T15:45:00Z","v":54173,"vw":8.170709},{"c":8.205,"h":8.22,"l":8.19,"n":386,"o":8.195,"t":"2026-10-14T16:00:00Z","v":51153,"vw":8.20463},{"c":8.19,"h":8.21,"l":8.18,"n":501,"o":8.205,"t":"2026-10-14T16:15:00Z","v":63317,"vw":8.197572},{"c":8.255,"h":8.255,"l":8.19,"n":386,"o":8.195,"t":"2026-10-14T16:30:00Z","v":64035,"vw":8.213294},{"c":8.294,"h":8.294,"l":8.245,"n":336,"o":8.255,"t":"2026-10-14T16:45:00Z","v":35087,"vw":8.266402},{"c":8.25,"h":8.31,"l":8.235,"n":408,"o":8.295,"t":"2026-10-14T17:00:00Z","v":54454,"vw":8.258619},{"c":8.22,"h":8.27,"l":8.215,"n":378,"o":8.25,"t":"2026-10-14T17:15:00Z","v":35255,"vw":8.248996},{"c":8.215,"h":8.22,"l":8.19,"n":337,"o":8.22,"t":"2026-10-14T17:30:00Z","v":36263,"vw":8.206921},{"c":8.175,"h":8.215,"l":8.17,"n":319,"o":8.215,"t":"2026-10-14T17:45:00Z","v":30138,"vw":8.184242},{"c":8.175,"h":8.18,"l":8.15,"n":407,"o":8.17,"t":"2026-10-14T18:00:00Z","v":41410,"vw":8.164461},{"c":8.195,"h":8.21,"l":8.165,"n":573,"o":8.175,"t":"2026-10-14T18:15:00Z","v":116268,"vw":8.177221},{"c":8.185,"h":8.21,"l":8.185,"n":430,"o":8.195,"t":"2026-10-14T18:30:00Z","v":43720,"vw":8.196893},{"c":8.195,"h":8.205,"l":8.18,"n":515,"o":8.18,"t":"2026-10-14T18:45:00Z","v":42679,"vw":8.190681},{"c":8.2194,"h":8.23,"l":8.19,"n":491,"o":8.19,"t":"2026-10-14T19:00:00Z","v":46903,"vw":8.208402},{"c":8.235,"h":8.27,"l":8.21,"n":556,"o":8.215,"t":"2026-10-14T19:15:00Z","v":51494,"vw":8.239471},{"c":8.245,"h":8.26,"l":8.21,"n":778,"o":8.24,"t":"2026-10-14T19:30:00Z","v":61280,"vw":8.240894},{"c":8.25,"h":8.25,"l":8.2,"n":2721,"o":8.24,"t":"2026-10-14T19:45:00Z","v":261376,"vw":8.235077},{"c":8.25,"h":8.26,"l":8.24,"n":31,"o":8.24,"t":"2026-10-14T20:00:00Z","v":235736,"vw":8.240044},{"c":8.275,"h":8.32,"l":8.12,"n":571,"o":8.16,"t":"2026-10-15T13:30:00Z","v":103243,"vw":8.255028},{"c":8.39,"h":8.41,"l":8.25,"n":303,"o":8.25,"t":"2026-10-15T13:45:00Z","v":48711,"vw":8.357288},{"c":8.48,"h":8.485,"l":8.365,"n":783,"o":8.38,"t":"2026-10-15T14:00:00Z","v":142209,"vw":8.445015},{"c":8.47,"h":8.49,"l":8.395,"n":651,"o":8.485,"t":"2026-10-15T14:15:00Z","v":69495,"vw":8.434822},{"c":8.515,"h":8.53,"l":8.47,"n":796,"o":8.47,"t":"2026-10-15T14:30:00Z","v":94285,"vw":8.508269},{"c":8.535,"h":8.54,"l":8.49,"n":479,"o":8.515,"t":"2026-10-15T14:45:00Z","v":33533,"vw":8.516612},{"c":8.545,"h":8.585,"l":8.52,"n":632,"o":8.53,"t":"2026-10-15T15:00:00Z","v":68594,"vw":8.547472},{"c":8.525,"h":8.55,"l":8.515,"n":441,"o":8.55,"t":"2026-10-15T15:15:00Z","v":45575,"vw":8.533207},{"c":8.575,"h":8.605,"l":8.5,"n":918,"o":8.52,"t":"2026-10-15T15:30:00Z","v":143666,"vw":8.570836},{"c":8.555,"h":8.585,"l":8.55,"n":422,"o":8.58,"t":"2026-10-15T15:45:00Z","v":33392,"vw":8.566608},{"c":8.51,"h":8.55,"l":8.505,"n":378,"o":8.55,"t":"2026-10-15T16:00:00Z","v":33250,"vw":8.523695},{"c":8.535,"h":8.535,"l":8.505,"n":419,"o":8.51,"t":"2026-10-15T16:15:00Z","v":37981,"vw":8.519695},{"c":8.515,"h":8.54,"l":8.51,"n":429,"o":8.535,"t":"2026-10-15T16:30:00Z","v":32581,"vw":8.524819},{"c":8.535,"h":8.535,"l":8.51,"n":370,"o":8.515,"t":"2026-10-15T16:45:00Z","v":32574,"vw":8.519814},{"c":8.505,"h":8.54,"l":8.495,"n":541,"o":8.54,"t":"2026-10-15T17:00:00Z","v":61697,"vw":8.514285},{"c":8.5,"h":8.505,"l":8.485,"n":361,"o":8.505,"t":"2026-10-15T17:15:00Z","v":27807,"vw":8.49784},{"c":8.505,"h":8.505,"l":8.485,"n":412,"o":8.505,"t":"2026-10-15T17:30:00Z","v":31212,"vw":8.494998},{"c":8.525,"h":8.53,"l":8.495,"n":611,"o":8.505,"t":"2026-10-15T17:45:00Z","v":52400,"vw":8.50635},{"c":8.525,"h":8.56,"l":8.52,"n":478,"o":8.52,"t":"2026-10-15T18:00:00Z","v":42624,"vw":8.534293},{"c":8.525,"h":8.545,"l":8.52,"n":464,"o":8.525,"t":"2026-10-15T18:15:00Z","v":40911,"vw":8.532007},{"c":8.495,"h":8.53,"l":8.495,"n":481,"o":8.525,"t":"2026-10-15T18:30:00Z","v":44389,"vw":8.506755},{"c":8.495,"h":8.505,"l":8.48,"n":497,"o":8.495,"t":"2026-10-15T18:45:00Z","v":41366,"vw":8.49476},{"c":8.505,"h":8.525,"l":8.495,"n":672,"o":8.495,"t":"2026-10-15T19:00:00Z","v":56650,"vw":8.508876},{"c":8.515,"h":8.53,"l":8.505,"n":818,"o":8.505,"t":"2026-10-15T19:15:00Z","v":51812,"vw":8.515531},{"c":8.535,"h":8.545,"l":8.51,"n":1003,"o":8.51,"t":"2026-10-15T19:30:00Z","v":76674,"vw":8.530152},{"c":8.555,"h":8.6,"l":8.525,"n":2866,"o":8.535,"t":"2026-10-15T19:45:00Z","v":349362,"vw":8.562542},{"c":8.55,"h":8.56,"l":8.55,"n":47,"o":8.56,"t":"2026-10-15T20:00:00Z","v":501309,"vw":8.559994},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-15T20:45:00Z","v":1176,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:00:00Z","v":1000,"vw":8.5},{"c":8.595,"h":8.64,"l":8.5385,"n":800,"o":8.6,"t":"2026-10-16T13:30:00Z","v":183884,"vw":8.589572},{"c":8.71,"h":8.71,"l":8.6,"n":361,"o":8.6,"t":"2026-10-16T13:45:00Z","v":32904,"vw":8.663663},{"c":8.72,"h":8.79,"l":8.705,"n":703,"o":8.705,"t":"2026-10-16T14:00:00Z","v":73464,"vw":8.74192},{"c":8.72,"h":8.735,"l":8.7,"n":455,"o":8.7201,"t":"2026-10-16T14:15:00Z","v":49312,"vw":8.716265},{"c":8.67,"h":8.735,"l":8.665,"n":422,"o":8.725,"t":"2026-10-16T14:30:00Z","v":32928,"vw":8.701328},{"c":8.69,"h":8.7,"l":8.67,"n":302,"o":8.67,"t":"2026-10-16T14:45:00Z","v":20173,"vw":8.683703},{"c":8.66,"h":8.71,"l":8.66,"n":504,"o":8.695,"t":"2026-10-16T15:00:00Z","v":36168,"vw":8.685153},{"c":8.625,"h":8.655,"l":8.615,"n":371,"o":8.655,"t":"2026-10-16T15:15:00Z","v":62682,"vw":8.642376},{"c":8.58,"h":8.63,"l":8.575,"n":594,"o":8.62,"t":"2026-10-16T15:30:00Z","v":52755,"vw":8.612936},{"c":8.615,"h":8.645,"l":8.58,"n":735,"o":8.58,"t":"2026-10-16T15:45:00Z","v":117637,"vw":8.622558},{"c":8.655,"h":8.66,"l":8.605,"n":600,"o":8.615,"t":"2026-10-16T16:00:00Z","v":73415,"vw":8.621615},{"c":8.675,"h":8.68,"l":8.65,"n":398,"o":8.66,"t":"2026-10-16T16:15:00Z","v":35284,"vw":8.663494},{"c":8.7,"h":8.705,"l":8.665,"n":599,"o":8.67,"t":"2026-10-16T16:30:00Z","v":107164,"vw":8.690586},{"c":8.68,"h":8.695,"l":8.665,"n":541,"o":8.695,"t":"2026-10-16T16:45:00Z","v":57343,"vw":8.682808},{"c":8.56,"h":8.685,"l":8.525,"n":612,"o":8.685,"t":"2026-10-16T17:00:00Z","v":77130,"vw":8.601058},{"c":8.575,"h":8.585,"l":8.55,"n":317,"o":8.555,"t":"2026-10-16T17:15:00Z","v":22765,"vw":8.564241},{"c":8.575,"h":8.61,"l":8.57,"n":436,"o":8.575,"t":"2026-10-16T17:30:00Z","v":44744,"vw":8.585469},{"c":8.51,"h":8.575,"l":8.51,"n":329,"o":8.575,"t":"2026-10-16T17:45:00Z","v":30437,"vw":8.533946},{"c":8.535,"h":8.54,"l":8.49,"n":667,"o":8.51,"t":"2026-10-16T18:00:00Z","v":72457,"vw":8.513648},{"c":8.515,"h":8.545,"l":8.5,"n":420,"o":8.54,"t":"2026-10-16T18:15:00Z","v":36801,"vw":8.525257},{"c":8.55,"h":8.55,"l":8.505,"n":441,"o":8.515,"t":"2026-10-16T18:30:00Z","v":43567,"vw":8.516352},{"c":8.545,"h":8.55,"l":8.52,"n":534,"o":8.545,"t":"2026-10-16T18:45:00Z","v":51481,"vw":8.535334},{"c":8.525,"h":8.56,"l":8.525,"n":667,"o":8.545,"t":"2026-10-16T19:00:00Z","v":93056,"vw":8.54748},{"c":8.515,"h":8.54,"l":8.495,"n":684,"o":8.525,"t":"2026-10-16T19:15:00Z","v":99188,"vw":8.514781},{"c":8.515,"h":8.535,"l":8.51,"n":705,"o":8.52,"t":"2026-10-16T19:30:00Z","v":72299,"vw":8.519666},{"c":8.585,"h":8.595,"l":8.51,"n":2246,"o":8.52,"t":"2026-10-16T19:45:00Z","v":266138,"vw":8.559663},{"c":8.58,"h":8.58,"l":8.58,"n":44,"o":8.58,"t":"2026-10-16T20:00:00Z","v":233265,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T23:00:00Z","v":150,"vw":8.5},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-19T12:15:00Z","v":225,"vw":8.58},{"c":8.485,"h":8.64,"l":8.42,"n":487,"o":8.6,"t":"2026-10-19T13:30:00Z","v":58271,"vw":8.483218},{"c":8.44,"h":8.505,"l":8.42,"n":610,"o":8.49,"t":"2026-10-19T13:45:00Z","v":94824,"vw":8.460009},{"c":8.37,"h":8.445,"l":8.35,"n":820,"o":8.44,"t":"2026-10-19T14:00:00Z","v":89360,"vw":8.413198},{"c":8.305,"h":8.38,"l":8.295,"n":648,"o":8.37,"t":"2026-10-19T14:15:00Z","v":51431,"vw":8.337368},{"c":8.325,"h":8.34,"l":8.3,"n":583,"o":8.305,"t":"2026-10-19T14:30:00Z","v":48891,"vw":8.315737},{"c":8.335,"h":8.34,"l":8.3,"n":568,"o":8.32,"t":"2026-10-19T14:45:00Z","v":41937,"vw":8.315578},{"c":8.375,"h":8.38,"l":8.34,"n":543,"o":8.34,"t":"2026-10-19T15:00:00Z","v":40843,"vw":8.360272},{"c":8.405,"h":8.435,"l":8.375,"n":633,"o":8.38,"t":"2026-10-19T15:15:00Z","v":41315,"vw":8.407241},{"c":8.385,"h":8.41,"l":8.38,"n":615,"o":8.405,"t":"2026-10-19T15:30:00Z","v":38510,"vw":8.398356},{"c":8.37,"h":8.395,"l":8.365,"n":485,"o":8.385,"t":"2026-10-19T15:45:00Z","v":29091,"vw":8.38136},{"c":8.35,"h":8.37,"l":8.33,"n":606,"o":8.36,"t":"2026-10-19T16:00:00Z","v":43188,"vw":8.34669},{"c":8.335,"h":8.35,"l":8.32,"n":535,"o":8.35,"t":"2026-10-19T16:15:00Z","v":30101,"vw":8.331988},{"c":8.345,"h":8.35,"l":8.33,"n":531,"o":8.335,"t":"2026-10-19T16:30:00Z","v":66082,"vw":8.340412},{"c":8.33,"h":8.35,"l":8.32,"n":516,"o":8.345,"t":"2026-10-19T16:45:00Z","v":34196,"vw":8.3322},{"c":8.32,"h":8.33,"l":8.3,"n":569,"o":8.33,"t":"2026-10-19T17:00:00Z","v":40993,"vw":8.317517},{"c":8.3,"h":8.32,"l":8.3,"n":470,"o":8.315,"t":"2026-10-19T17:15:00Z","v":32737,"vw":8.311958},{"c":8.325,"h":8.335,"l":8.305,"n":588,"o":8.305,"t":"2026-10-19T17:30:00Z","v":38732,"vw":8.317165},{"c":8.315,"h":8.32,"l":8.3,"n":430,"o":8.32,"t":"2026-10-19T17:45:00Z","v":29578,"vw":8.311788},{"c":8.29,"h":8.32,"l":8.29,"n":519,"o":8.315,"t":"2026-10-19T18:00:00Z","v":38514,"vw":8.308683},{"c":8.285,"h":8.3,"l":8.27,"n":580,"o":8.295,"t":"2026-10-19T18:15:00Z","v":59721,"vw":8.289641},{"c":8.32,"h":8.325,"l":8.28,"n":556,"o":8.285,"t":"2026-10-19T18:30:00Z","v":39620,"vw":8.303174},{"c":8.325,"h":8.335,"l":8.315,"n":744,"o":8.325,"t":"2026-10-19T18:45:00Z","v":62907,"vw":8.324453},{"c":8.315,"h":8.335,"l":8.31,"n":634,"o":8.325,"t":"2026-10-19T19:00:00Z","v":45393,"vw":8.324449},{"c":8.325,"h":8.335,"l":8.3,"n":830,"o":8.315,"t":"2026-10-19T19:15:00Z","v":67593,"vw":8.31642},{"c":8.315,"h":8.33,"l":8.29,"n":905,"o":8.32,"t":"2026-10-19T19:30:00Z","v":85902,"vw":8.312669},{"c":8.32,"h":8.35,"l":8.315,"n":2486,"o":8.32,"t":"2026-10-19T19:45:00Z","v":289963,"vw":8.33001},{"c":8.33,"h":8.33,"l":8.33,"n":44,"o":8.33,"t":"2026-10-19T20:00:00Z","v":213458,"vw":8.33},{"c":8.2117,"h":8.34,"l":8.2117,"n":4,"o":8.34,"t":"2026-10-20T11:15:00Z","v":7000,"vw":8.266066},{"c":8.2232,"h":8.2232,"l":8.2232,"n":1,"o":8.2232,"t":"2026-10-20T11:30:00Z","v":3500,"vw":8.2232},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T12:45:00Z","v":125,"vw":8.31},{"c":8.315,"h":8.35,"l":8.27,"n":452,"o":8.35,"t":"2026-10-20T13:30:00Z","v":124440,"vw":8.30062},{"c":8.33,"h":8.335,"l":8.2801,"n":533,"o":8.29,"t":"2026-10-20T13:45:00Z","v":57150,"vw":8.305459},{"c":8.275,"h":8.34,"l":8.275,"n":683,"o":8.335,"t":"2026-10-20T14:00:00Z","v":140775,"vw":8.303853},{"c":8.28,"h":8.305,"l":8.275,"n":396,"o":8.275,"t":"2026-10-20T14:15:00Z","v":38511,"vw":8.290945},{"c":8.255,"h":8.2963,"l":8.215,"n":637,"o":8.285,"t":"2026-10-20T14:30:00Z","v":65104,"vw":8.254094},{"c":8.3,"h":8.32,"l":8.255,"n":505,"o":8.259,"t":"2026-10-20T14:45:00Z","v":77595,"vw":8.288142},{"c":8.29,"h":8.315,"l":8.275,"n":533,"o":8.305,"t":"2026-10-20T15:00:00Z","v":61819,"vw":8.299458},{"c":8.28,"h":8.335,"l":8.27,"n":411,"o":8.29,"t":"2026-10-20T15:15:00Z","v":74092,"vw":8.313095},{"c":8.315,"h":8.32,"l":8.28,"n":397,"o":8.285,"t":"2026-10-20T15:30:00Z","v":86586,"vw":8.296154},{"c":8.29,"h":8.33,"l":8.29,"n":407,"o":8.31,"t":"2026-10-20T15:45:00Z","v":45590,"vw":8.305211},{"c":8.305,"h":8.31,"l":8.29,"n":342,"o":8.3,"t":"2026-10-20T16:00:00Z","v":28406,"vw":8.299397},{"c":8.295,"h":8.3,"l":8.2725,"n":307,"o":8.3,"t":"2026-10-20T16:15:00Z","v":38962,"vw":8.28551},{"c":8.315,"h":8.315,"l":8.29,"n":371,"o":8.295,"t":"2026-10-20T16:30:00Z","v":46280,"vw":8.306837},{"c":8.225,"h":8.32,"l":8.22,"n":418,"o":8.315,"t":"2026-10-20T16:45:00Z","v":54033,"vw":8.283496},{"c":8.215,"h":8.235,"l":8.2,"n":530,"o":8.23,"t":"2026-10-20T17:00:00Z","v":83732,"vw":8.224344},{"c":8.195,"h":8.225,"l":8.17,"n":1677,"o":8.215,"t":"2026-10-20T17:15:00Z","v":240605,"vw":8.187798},{"c":8.205,"h":8.215,"l":8.185,"n":466,"o":8.2,"t":"2026-10-20T17:30:00Z","v":52568,"vw":8.197413},{"c":8.21,"h":8.22,"l":8.195,"n":388,"o":8.205,"t":"2026-10-20T17:45:00Z","v":59068,"vw":8.202973},{"c":8.235,"h":8.245,"l":8.21,"n":483,"o":8.21,"t":"2026-10-20T18:00:00Z","v":55279,"vw":8.228113},{"c":8.225,"h":8.246,"l":8.22,"n":397,"o":8.235,"t":"2026-10-20T18:15:00Z","v":57014,"vw":8.237173},{"c":8.265,"h":8.27,"l":8.225,"n":540,"o":8.23,"t":"2026-10-20T18:30:00Z","v":84032,"vw":8.25295},{"c":8.275,"h":8.286,"l":8.265,"n":622,"o":8.265,"t":"2026-10-20T18:45:00Z","v":86973,"vw":8.276232},{"c":8.24,"h":8.28,"l":8.24,"n":709,"o":8.275,"t":"2026-10-20T19:00:00Z","v":104205,"vw":8.263064},{"c":8.285,"h":8.3,"l":8.235,"n":763,"o":8.24,"t":"2026-10-20T19:15:00Z","v":83778,"vw":8.265979},{"c":8.325,"h":8.345,"l":8.285,"n":1076,"o":8.285,"t":"2026-10-20T19:30:00Z","v":187967,"vw":8.322079},{"c":8.33,"h":8.34,"l":8.295,"n":2374,"o":8.32,"t":"2026-10-20T19:45:00Z","v":402994,"vw":8.323123},{"c":8.34,"h":8.34,"l":8.33,"n":45,"o":8.33,"t":"2026-10-20T20:00:00Z","v":589382,"vw":8.339843},{"c":8.334,"h":8.334,"l":8.334,"n":1,"o":8.334,"t":"2026-10-20T21:30:00Z","v":100,"vw":8.334},{"c":8.23,"h":8.39,"l":8.225,"n":304,"o":8.39,"t":"2026-10-21T13:30:00Z","v":60229,"vw":8.270632},{"c":8.26,"h":8.285,"l":8.215,"n":459,"o":8.22,"t":"2026-10-21T13:45:00Z","v":76728,"vw":8.249404},{"c":8.24,"h":8.265,"l":8.21,"n":780,"o":8.265,"t":"2026-10-21T14:00:00Z","v":175069,"vw":8.244288},{"c":8.15,"h":8.2375,"l":8.14,"n":819,"o":8.23,"t":"2026-10-21T14:15:00Z","v":158513,"vw":8.187649},{"c":8.125,"h":8.19,"l":8.11,"n":641,"o":8.15,"t":"2026-10-21T14:30:00Z","v":74517,"vw":8.14888},{"c":8.135,"h":8.15,"l":8.115,"n":463,"o":8.125,"t":"2026-10-21T14:45:00Z","v":53521,"vw":8.130005},{"c":8.135,"h":8.155,"l":8.12,"n":477,"o":8.135,"t":"2026-10-21T15:00:00Z","v":49512,"vw":8.136804},{"c":8.13,"h":8.145,"l":8.13,"n":391,"o":8.14,"t":"2026-10-21T15:15:00Z","v":35370,"vw":8.137406},{"c":8.1286,"h":8.14,"l":8.12,"n":488,"o":8.135,"t":"2026-10-21T15:30:00Z","v":41595,"vw":8.129874},{"c":8.13,"h":8.135,"l":8.12,"n":361,"o":8.125,"t":"2026-10-21T15:45:00Z","v":47308,"vw":8.125337},{"c":8.135,"h":8.14,"l":8.12,"n":327,"o":8.1301,"t":"2026-10-21T16:00:00Z","v":35152,"vw":8.129483},{"c":8.135,"h":8.145,"l":8.12,"n":472,"o":8.135,"t":"2026-10-21T16:15:00Z","v":48367,"vw":8.132699},{"c":8.175,"h":8.18,"l":8.09,"n":753,"o":8.13,"t":"2026-10-21T16:30:00Z","v":107213,"vw":8.125322},{"c":8.115,"h":8.18,"l":8.11,"n":1042,"o":8.17,"t":"2026-10-21T16:45:00Z","v":125627,"vw":8.137494},{"c":8.095,"h":8.14,"l":8.085,"n":1428,"o":8.115,"t":"2026-10-21T17:00:00Z","v":169178,"vw":8.109358},{"c":8.105,"h":8.11,"l":8.075,"n":887,"o":8.095,"t":"2026-10-21T17:15:00Z","v":110744,"vw":8.087678},{"c":8.16,"h":8.17,"l":8.1,"n":1087,"o":8.1,"t":"2026-10-21T17:30:00Z","v":134607,"vw":8.132544},{"c":8.19,"h":8.21,"l":8.14,"n":950,"o":8.16,"t":"2026-10-21T17:45:00Z","v":146816,"vw":8.183989},{"c":8.185,"h":8.21,"l":8.18,"n":666,"o":8.185,"t":"2026-10-21T18:00:00Z","v":64272,"vw":8.1955},{"c":8.165,"h":8.2,"l":8.1615,"n":634,"o":8.185,"t":"2026-10-21T18:15:00Z","v":69098,"vw":8.177707},{"c":8.2,"h":8.2,"l":8.16,"n":697,"o":8.165,"t":"2026-10-21T18:30:00Z","v":83957,"vw":8.184923},{"c":8.18,"h":8.21,"l":8.17,"n":1157,"o":8.2,"t":"2026-10-21T18:45:00Z","v":144503,"vw":8.191067},{"c":8.165,"h":8.18,"l":8.13,"n":1077,"o":8.18,"t":"2026-10-21T19:00:00Z","v":139905,"vw":8.154737},{"c":8.185,"h":8.185,"l":8.155,"n":643,"o":8.165,"t":"2026-10-21T19:15:00Z","v":88456,"vw":8.173438},{"c":8.205,"h":8.22,"l":8.17,"n":845,"o":8.185,"t":"2026-10-21T19:30:00Z","v":96151,"vw":8.197071},{"c":8.235,"h":8.24,"l":8.2,"n":3412,"o":8.21,"t":"2026-10-21T19:45:00Z","v":434392,"vw":8.21453},{"c":8.23,"h":8.23,"l":8.23,"n":29,"o":8.23,"t":"2026-10-21T20:00:00Z","v":398461,"vw":8.23},{"c":8.18,"h":8.24,"l":8.17,"n":307,"o":8.22,"t":"2026-10-22T13:30:00Z","v":78111,"vw":8.19703},{"c":8.25,"h":8.255,"l":8.18,"n":585,"o":8.18,"t":"2026-10-22T13:45:00Z","v":110254,"vw":8.227435},{"c":8.275,"h":8.305,"l":8.24,"n":468,"o":8.245,"t":"2026-10-22T14:00:00Z","v":39831,"vw":8.269018},{"c":8.25,"h":8.325,"l":8.245,"n":433,"o":8.275,"t":"2026-10-22T14:15:00Z","v":41180,"vw":8.284339},{"c":8.285,"h":8.29,"l":8.22,"n":433,"o":8.255,"t":"2026-10-22T14:30:00Z","v":61783,"vw":8.236964},{"c":8.26,"h":8.3,"l":8.245,"n":629,"o":8.285,"t":"2026-10-22T14:45:00Z","v":94223,"vw":8.279375},{"c":8.275,"h":8.3,"l":8.255,"n":497,"o":8.265,"t":"2026-10-22T15:00:00Z","v":54149,"vw":8.275314},{"c":8.3299,"h":8.34,"l":8.275,"n":810,"o":8.275,"t":"2026-10-22T15:15:00Z","v":94576,"vw":8.303222},{"c":8.32,"h":8.35,"l":8.305,"n":566,"o":8.32,"t":"2026-10-22T15:30:00Z","v":51615,"vw":8.323458},{"c":8.3303,"h":8.355,"l":8.275,"n":1273,"o":8.32,"t":"2026-10-22T15:45:00Z","v":269225,"vw":8.325612},{"c":8.38,"h":8.4,"l":8.334,"n":1053,"o":8.335,"t":"2026-10-22T16:00:00Z","v":139562,"vw":8.358002},{"c":8.3886,"h":8.4,"l":8.3525,"n":669,"o":8.38,"t":"2026-10-22T16:15:00Z","v":77714,"vw":8.378407},{"c":8.38,"h":8.39,"l":8.36,"n":690,"o":8.39,"t":"2026-10-22T16:30:00Z","v":54444,"vw":8.375536},{"c":8.405,"h":8.42,"l":8.37,"n":1166,"o":8.375,"t":"2026-10-22T16:45:00Z","v":147178,"vw":8.390216},{"c":8.365,"h":8.41,"l":8.36,"n":776,"o":8.405,"t":"2026-10-22T17:00:00Z","v":98520,"vw":8.382787},{"c":8.38,"h":8.385,"l":8.345,"n":743,"o":8.365,"t":"2026-10-22T17:15:00Z","v":73049,"vw":8.360609},{"c":8.39,"h":8.39,"l":8.36,"n":558,"o":8.375,"t":"2026-10-22T17:30:00Z","v":54495,"vw":8.372383},{"c":8.41,"h":8.42,"l":8.385,"n":774,"o":8.39,"t":"2026-10-22T17:45:00Z","v":78559,"vw":8.399929},{"c":8.395,"h":8.41,"l":8.345,"n":756,"o":8.405,"t":"2026-10-22T18:00:00Z","v":78063,"vw":8.38147},{"c":8.43,"h":8.44,"l":8.395,"n":633,"o":8.395,"t":"2026-10-22T18:15:00Z","v":61959,"vw":8.424315},{"c":8.43,"h":8.45,"l":8.365,"n":1693,"o":8.425,"t":"2026-10-22T18:30:00Z","v":276538,"vw":8.410651},{"c":8.555,"h":8.6,"l":8.42,"n":1910,"o":8.425,"t":"2026-10-22T18:45:00Z","v":370388,"vw":8.529305},{"c":8.63,"h":8.65,"l":8.5524,"n":1898,"o":8.555,"t":"2026-10-22T19:00:00Z","v":291670,"vw":8.592041},{"c":8.66,"h":8.7,"l":8.615,"n":2061,"o":8.63,"t":"2026-10-22T19:15:00Z","v":260212,"vw":8.655375},{"c":8.72,"h":8.75,"l":8.655,"n":4400,"o":8.66,"t":"2026-10-22T19:30:00Z","v":650812,"vw":8.707607},{"c":8.71,"h":8.75,"l":8.68,"n":5843,"o":8.72,"t":"2026-10-22T19:45:00Z","v":988125,"vw":8.718379},{"c":8.72,"h":8.72,"l":8.72,"n":43,"o":8.72,"t":"2026-10-22T20:00:00Z","v":431209,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T22:00:00Z","v":100,"vw":8.71},{"c":8.6497,"h":8.6497,"l":8.64,"n":7,"o":8.64,"t":"2026-10-22T22:30:00Z","v":1635,"vw":8.64485},{"c":8.2,"h":8.6,"l":8.2,"n":4,"o":8.6,"t":"2026-10-22T22:45:00Z","v":423,"vw":8.485036},{"c":8.62,"h":8.74,"l":8.58,"n":562,"o":8.58,"t":"2026-10-23T13:30:00Z","v":235981,"vw":8.668024},{"c":8.62,"h":8.645,"l":8.56,"n":921,"o":8.61,"t":"2026-10-23T13:45:00Z","v":211868,"vw":8.608324},{"c":8.565,"h":8.665,"l":8.5301,"n":1608,"o":8.62,"t":"2026-10-23T14:00:00Z","v":270413,"vw":8.609458},{"c":8.625,"h":8.625,"l":8.55,"n":2774,"o":8.57,"t":"2026-10-23T14:15:00Z","v":522117,"vw":8.584897},{"c":8.705,"h":8.71,"l":8.615,"n":929,"o":8.625,"t":"2026-10-23T14:30:00Z","v":109860,"vw":8.644158},{"c":8.815,"h":8.84,"l":8.695,"n":4064,"o":8.7,"t":"2026-10-23T14:45:00Z","v":622178,"vw":8.778849},{"c":8.945,"h":8.95,"l":8.805,"n":1566,"o":8.82,"t":"2026-10-23T15:00:00Z","v":275306,"vw":8.872267},{"c":8.925,"h":9,"l":8.925,"n":1603,"o":8.945,"t":"2026-10-23T15:15:00Z","v":252005,"vw":8.960289},{"c":8.935,"h":8.97,"l":8.915,"n":1177,"o":8.925,"t":"2026-10-23T15:30:00Z","v":192146,"vw":8.949397},{"c":8.95,"h":8.95,"l":8.93,"n":560,"o":8.94,"t":"2026-10-23T15:45:00Z","v":71247,"vw":8.945165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.17285438765670205,"strike":9.872388299582127,"iv":0.45775207328833173,"gamma":0.26571028608164576,"theta":-0.006372163291546127,"vega":0.007457312761170043,"rho":0.001555200646612974,"breakevenPct":12.237348460769057},{"delta":0.3,"premium":0.23312439729990356,"strike":9.711668273866923,"iv":0.46864889103182256,"gamma":0.27403558341369333,"theta":-0.006966827386692381,"vega":0.007907328833172614,"rho":0.00185266061836766,"breakevenPct":11.115001912478526},{"delta":0.35,"premium":0.2933944069431051,"strike":9.55094824815172,"iv":0.47954570877531344,"gamma":0.28236088074574095,"theta":-0.007561491481838637,"vega":0.008357344905175186,"rho":0.002150120590122346,"breakevenPct":9.992655364187996},{"delta":0.4,"premium":0.3536644165863067,"strike":9.390228222436516,"iv":0.49044252651880427,"gamma":0.2906861780777885,"theta":-0.008156155576984892,"vega":0.008807360977177757,"rho":0.002447580561877033,"breakevenPct":8.870308815897463},{"delta":0.45,"premium":0.4139344262295082,"strike":9.229508196721312,"iv":0.5013393442622951,"gamma":0.2990114754098361,"theta":-0.008750819672131148,"vega":0.009257377049180329,"rho":0.002745040533631719,"breakevenPct":7.7479622676069315},{"delta":0.5,"premium":0.4742044358727098,"strike":9.068788171006107,"iv":0.5122361620057859,"gamma":0.30733677274188365,"theta":-0.009345483767277403,"vega":0.0097073931211829,"rho":0.0030425005053864055,"breakevenPct":6.6256157193164},{"delta":0.55,"premium":0.5519261130407327,"strike":8.9096937164509,"iv":0.5108585096305652,"gamma":0.302673097568677,"theta":-0.009238774865803597,"vega":0.009556836122513419,"rho":0.0033289081334412327,"breakevenPct":5.716422675884168},{"delta":0.6,"premium":0.6427060309441112,"strike":8.751815598358068,"iv":0.5002964635301548,"gamma":0.28829040101041997,"theta":-0.00860726239343227,"vega":0.008956899273760657,"rho":0.0036070458260003607,"breakevenPct":4.966722115108148},{"delta":0.65,"premium":0.7334859488474899,"strike":8.593937480265236,"iv":0.4897344174297442,"gamma":0.27390770445216295,"theta":-0.00797574992106094,"vega":0.008356962425007894,"rho":0.003885183518559489,"breakevenPct":4.217021554332127},{"delta":0.7,"premium":0.8242658667508682,"strike":8.436059362172402,"iv":0.47917237132933377,"gamma":0.2595250078939059,"theta":-0.0073442374486896115,"vega":0.007757025576255131,"rho":0.004163321211118617,"breakevenPct":3.467320993556107},{"delta":0.75,"premium":0.915045784654247,"strike":8.27818124407957,"iv":0.46861032522892326,"gamma":0.24514231133564887,"theta":-0.006712724976318281,"vega":0.007157088727502368,"rho":0.004441458903677746,"breakevenPct":2.7176204327800857},{"delta":0.8,"premium":1.0058257025576256,"strike":8.120303125986737,"iv":0.45804827912851276,"gamma":0.23075961477739182,"theta":-0.006081212503946952,"vega":0.006557151878749605,"rho":0.0047195965962368745,"breakevenPct":1.9679198720040638}],"put":[{"delta":0.1,"premium":0.07599281497224815,"strike":7.259928149722482,"iv":0.6072763112591545,"gamma":0.11551929754659358,"theta":-0.0042478263847123545,"vega":0.0041594556282173855,"rho":-0.000777161226886029,"breakevenPct":19.732566092176157},{"delta":0.15,"premium":0.11544227394226511,"strike":7.654422739422651,"iv":0.5638454417180274,"gamma":0.16625527966461404,"theta":-0.005288430657253743,"vega":0.005566995272024749,"rho":-0.0011652701614307186,"breakevenPct":15.765581391280598},{"delta":0.2,"premium":0.15816649104320338,"strike":8.021777309448542,"iv":0.52565191429575,"gamma":0.2128559536354057,"theta":-0.006252265542676502,"vega":0.006867509659290481,"rho":-0.0015548451980247106,"breakevenPct":12.138426609996209},{"delta":0.25,"premium":0.22402528977871441,"strike":8.197400772743238,"iv":0.524457674745346,"gamma":0.23024267650158062,"theta":-0.006673761854583772,"vega":0.00741194239550404,"rho":-0.001954777536192805,"breakevenPct":10.91200577693269},{"delta":0.3,"premium":0.2898840885142254,"strike":8.373024236037935,"iv":0.5232634351949421,"gamma":0.24762939936775552,"theta":-0.007095258166491043,"vega":0.007956375131717597,"rho":-0.0023547098743608996,"breakevenPct":9.685584943869168},{"delta":0.35,"premium":0.35574288724973646,"strike":8.54864769933263,"iv":0.5220691956445381,"gamma":0.26501612223393045,"theta":-0.007516754478398314,"vega":0.008500807867931157,"rho":-0.002754642212528994,"breakevenPct":8.459164110805649},{"delta":0.4,"premium":0.4216016859852476,"strike":8.724271162627327,"iv":0.5208749560941341,"gamma":0.2824028451001054,"theta":-0.007938250790305586,"vega":0.009045240604144715,"rho":-0.003154574550697089,"breakevenPct":7.232743277742125},{"delta":0.45,"premium":0.48746048472075865,"strike":8.899894625922023,"iv":0.5196807165437303,"gamma":0.2997895679662803,"theta":-0.008359747102212857,"vega":0.009589673340358273,"rho":-0.0035545068888651835,"breakevenPct":6.006322444678605},{"delta":0.5,"premium":0.5891989291598023,"strike":9.088550247116968,"iv":0.5247292009884679,"gamma":0.3028285008237232,"theta":-0.008538014827018122,"vega":0.00975831960461285,"rho":-0.003979567288921549,"breakevenPct":5.035180804947857},{"delta":0.55,"premium":0.7384987644151566,"strike":9.294481054365733,"iv":0.538052924217463,"gamma":0.28684827018121906,"theta":-0.008393863261943987,"vega":0.009428830313014827,"rho":-0.004437936980318182,"breakevenPct":4.402432514518692},{"delta":0.6,"premium":0.8877985996705106,"strike":9.500411861614497,"iv":0.551376647446458,"gamma":0.27086803953871497,"theta":-0.008249711696869852,"vega":0.009099341021416804,"rho":-0.0048963066717148136,"breakevenPct":3.7696842240895276},{"delta":0.65,"premium":1.037098434925865,"strike":9.706342668863261,"iv":0.5647003706754531,"gamma":0.2548878088962109,"theta":-0.008105560131795718,"vega":0.00876985172981878,"rho":-0.005354676363111446,"breakevenPct":3.136935933660362},{"delta":0.7,"premium":1.1863982701812188,"strike":9.912273476112025,"iv":0.5780240939044481,"gamma":0.2389075782537068,"theta":-0.007961408566721583,"vega":0.008440362438220758,"rho":-0.005813046054508078,"breakevenPct":2.5041876432311976},{"delta":0.75,"premium":1.7869677419354832,"strike":10.555483870967741,"iv":0.6661708387096773,"gamma":0.2039554838709678,"theta":-0.00791851612903226,"vega":0.007707483870967743,"rho":-0.0066179394460968086,"breakevenPct":2.02775274824292},{"delta":0.8,"premium":2.7224516129032263,"strike":11.523225806451613,"iv":0.8098482580645161,"gamma":0.15492322580645157,"theta":-0.007950774193548388,"vega":0.006675225806451613,"rho":-0.007680008963612081,"breakevenPct":1.6673274463867305},{"delta":0.85,"premium":3.657935483870968,"strike":12.490967741935485,"iv":0.9535256774193548,"gamma":0.10589096774193549,"theta":-0.007983032258064517,"vega":0.005642967741935484,"rho":-0.00874207848112735,"breakevenPct":1.3069021445305415},{"delta":0.9,"premium":4.85595169916594,"strike":13.75595169916594,"iv":0.9903312005668372,"gamma":0.08770385767265657,"theta":-0.00566318949138702,"vega":0.004310600186661715,"rho":-0.010020521946052508,"breakevenPct":0.5586592178770831}]},"raw":{"call":[{"delta":0.25,"premium":0.17285438765670205,"strike":9.872388299582127,"iv":0.45775207328833173,"gamma":0.26571028608164576,"theta":-0.006372163291546127,"vega":0.007457312761170043,"rho":0.001555200646612974,"breakevenPct":12.237348460769057},{"delta":0.3,"premium":0.23312439729990356,"strike":9.711668273866923,"iv":0.46864889103182256,"gamma":0.27403558341369333,"theta":-0.006966827386692381,"vega":0.007907328833172614,"rho":0.00185266061836766,"breakevenPct":11.115001912478526},{"delta":0.35,"premium":0.2933944069431051,"strike":9.55094824815172,"iv":0.47954570877531344,"gamma":0.28236088074574095,"theta":-0.007561491481838637,"vega":0.008357344905175186,"rho":0.002150120590122346,"breakevenPct":9.992655364187996},{"delta":0.4,"premium":0.3536644165863067,"strike":9.390228222436516,"iv":0.49044252651880427,"gamma":0.2906861780777885,"theta":-0.008156155576984892,"vega":0.008807360977177757,"rho":0.002447580561877033,"breakevenPct":8.870308815897463},{"delta":0.45,"premium":0.4139344262295082,"strike":9.229508196721312,"iv":0.5013393442622951,"gamma":0.2990114754098361,"theta":-0.008750819672131148,"vega":0.009257377049180329,"rho":0.002745040533631719,"breakevenPct":7.7479622676069315},{"delta":0.5,"premium":0.4742044358727098,"strike":9.068788171006107,"iv":0.5122361620057859,"gamma":0.30733677274188365,"theta":-0.009345483767277403,"vega":0.0097073931211829,"rho":0.0030425005053864055,"breakevenPct":6.6256157193164},{"delta":0.55,"premium":0.5519261130407327,"strike":8.9096937164509,"iv":0.5108585096305652,"gamma":0.302673097568677,"theta":-0.009238774865803597,"vega":0.009556836122513419,"rho":0.0033289081334412327,"breakevenPct":5.716422675884168},{"delta":0.6,"premium":0.6427060309441112,"strike":8.751815598358068,"iv":0.5002964635301548,"gamma":0.28829040101041997,"theta":-0.00860726239343227,"vega":0.008956899273760657,"rho":0.0036070458260003607,"breakevenPct":4.966722115108148},{"delta":0.65,"premium":0.7334859488474899,"strike":8.593937480265236,"iv":0.4897344174297442,"gamma":0.27390770445216295,"theta":-0.00797574992106094,"vega":0.008356962425007894,"rho":0.003885183518559489,"breakevenPct":4.217021554332127},{"delta":0.7,"premium":0.8242658667508682,"strike":8.436059362172402,"iv":0.47917237132933377,"gamma":0.2595250078939059,"theta":-0.0073442374486896115,"vega":0.007757025576255131,"rho":0.004163321211118617,"breakevenPct":3.467320993556107},{"delta":0.75,"premium":0.915045784654247,"strike":8.27818124407957,"iv":0.46861032522892326,"gamma":0.24514231133564887,"theta":-0.006712724976318281,"vega":0.007157088727502368,"rho":0.004441458903677746,"breakevenPct":2.7176204327800857},{"delta":0.8,"premium":1.0058257025576256,"strike":8.120303125986737,"iv":0.45804827912851276,"gamma":0.23075961477739182,"theta":-0.006081212503946952,"vega":0.006557151878749605,"rho":0.0047195965962368745,"breakevenPct":1.9679198720040638}],"put":[{"delta":0.1,"premium":0.07599281497224815,"strike":7.259928149722482,"iv":0.6072763112591545,"gamma":0.11551929754659358,"theta":-0.0042478263847123545,"vega":0.0041594556282173855,"rho":-0.000777161226886029,"breakevenPct":19.732566092176157},{"delta":0.15,"premium":0.11544227394226511,"strike":7.654422739422651,"iv":0.5638454417180274,"gamma":0.16625527966461404,"theta":-0.005288430657253743,"vega":0.005566995272024749,"rho":-0.0011652701614307186,"breakevenPct":15.765581391280598},{"delta":0.2,"premium":0.15816649104320338,"strike":8.021777309448542,"iv":0.52565191429575,"gamma":0.2128559536354057,"theta":-0.006252265542676502,"vega":0.006867509659290481,"rho":-0.0015548451980247106,"breakevenPct":12.138426609996209},{"delta":0.25,"premium":0.22402528977871441,"strike":8.197400772743238,"iv":0.524457674745346,"gamma":0.23024267650158062,"theta":-0.006673761854583772,"vega":0.00741194239550404,"rho":-0.001954777536192805,"breakevenPct":10.91200577693269},{"delta":0.3,"premium":0.2898840885142254,"strike":8.373024236037935,"iv":0.5232634351949421,"gamma":0.24762939936775552,"theta":-0.007095258166491043,"vega":0.007956375131717597,"rho":-0.0023547098743608996,"breakevenPct":9.685584943869168},{"delta":0.35,"premium":0.35574288724973646,"strike":8.54864769933263,"iv":0.5220691956445381,"gamma":0.26501612223393045,"theta":-0.007516754478398314,"vega":0.008500807867931157,"rho":-0.002754642212528994,"breakevenPct":8.459164110805649},{"delta":0.4,"premium":0.4216016859852476,"strike":8.724271162627327,"iv":0.5208749560941341,"gamma":0.2824028451001054,"theta":-0.007938250790305586,"vega":0.009045240604144715,"rho":-0.003154574550697089,"breakevenPct":7.232743277742125},{"delta":0.45,"premium":0.48746048472075865,"strike":8.899894625922023,"iv":0.5196807165437303,"gamma":0.2997895679662803,"theta":-0.008359747102212857,"vega":0.009589673340358273,"rho":-0.0035545068888651835,"breakevenPct":6.006322444678605},{"delta":0.5,"premium":0.5891989291598023,"strike":9.088550247116968,"iv":0.5247292009884679,"gamma":0.3028285008237232,"theta":-0.008538014827018122,"vega":0.00975831960461285,"rho":-0.003979567288921549,"breakevenPct":5.035180804947857},{"delta":0.55,"premium":0.7384987644151566,"strike":9.294481054365733,"iv":0.538052924217463,"gamma":0.28684827018121906,"theta":-0.008393863261943987,"vega":0.009428830313014827,"rho":-0.004437936980318182,"breakevenPct":4.402432514518692},{"delta":0.6,"premium":0.8877985996705106,"strike":9.500411861614497,"iv":0.551376647446458,"gamma":0.27086803953871497,"theta":-0.008249711696869852,"vega":0.009099341021416804,"rho":-0.0048963066717148136,"breakevenPct":3.7696842240895276},{"delta":0.65,"premium":1.037098434925865,"strike":9.706342668863261,"iv":0.5647003706754531,"gamma":0.2548878088962109,"theta":-0.008105560131795718,"vega":0.00876985172981878,"rho":-0.005354676363111446,"breakevenPct":3.136935933660362},{"delta":0.7,"premium":1.1863982701812188,"strike":9.912273476112025,"iv":0.5780240939044481,"gamma":0.2389075782537068,"theta":-0.007961408566721583,"vega":0.008440362438220758,"rho":-0.005813046054508078,"breakevenPct":2.5041876432311976},{"delta":0.75,"premium":1.7869677419354832,"strike":10.555483870967741,"iv":0.6661708387096773,"gamma":0.2039554838709678,"theta":-0.00791851612903226,"vega":0.007707483870967743,"rho":-0.0066179394460968086,"breakevenPct":2.02775274824292},{"delta":0.8,"premium":2.7224516129032263,"strike":11.523225806451613,"iv":0.8098482580645161,"gamma":0.15492322580645157,"theta":-0.007950774193548388,"vega":0.006675225806451613,"rho":-0.007680008963612081,"breakevenPct":1.6673274463867305},{"delta":0.85,"premium":3.657935483870968,"strike":12.490967741935485,"iv":0.9535256774193548,"gamma":0.10589096774193549,"theta":-0.007983032258064517,"vega":0.005642967741935484,"rho":-0.00874207848112735,"breakevenPct":1.3069021445305415},{"delta":0.9,"premium":4.85595169916594,"strike":13.75595169916594,"iv":0.9903312005668372,"gamma":0.08770385767265657,"theta":-0.00566318949138702,"vega":0.004310600186661715,"rho":-0.010020521946052508,"breakevenPct":0.5586592178770831}]}},"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"}}