{"symbol":"STGW","url":"https://intraalpha.com/companies/STGW","capturedAt":"2026-10-23T01:36:57.876Z","state":"ready","quote":{"symbol":"STGW","last_price":8.99,"prev_close":8.92,"regular_close":8.99,"change":0.07,"change_pct":0.7848,"regular_change":0.07,"regular_change_pct":0.7848,"extended_change":0,"extended_change_pct":0,"bid":8.72,"ask":9.49,"bid_size":100,"ask_size":200,"volume":1125292,"vwap":8.993044,"open":8.95,"high":9.07,"low":8.855,"close":8.99,"trade_count":11239,"last_trade_at":"2026-10-22T20:00:00.243332712Z","last_quote_at":"2026-10-22T23:55:05.564409099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:55.994542122-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STGW","fetched_at":"2026-10-23T01:36:57.457964+00:00","name":"Stagwell Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Stagwell Inc. (STGW) is a leading digital marketing and communications agency, founded in 2015, renowned for its innovative, performance-driven strategies across advertising, public relations, and digital media platforms. Leveraging advanced technology and data analytics, Stagwell delivers measurable results for clients, solidifying its status as a front-runner in the evolving marketing landscape. With a strategic focus on targeted acquisitions, the company enhances its competitive advantage and growth potential, making it an attractive investment prospect for institutional investors seeking exposure to the expanding global digital economy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2180721000,"ebitda":323545000,"pe_ratio":178.4,"peg_ratio":0.377,"book_value":2.739,"dividend_per_share":null,"dividend_yield":null,"eps":0.05,"revenue_ttm":3040892000,"gross_profit_ttm":1089642000,"profit_margin":0.0053,"operating_margin_ttm":0.0259,"return_on_assets_ttm":0.0216,"return_on_equity_ttm":0.0241,"quarterly_earnings_growth":0.651,"quarterly_revenue_growth":0.112,"analyst_target_price":10.71,"analyst_number":1,"beta":1.304,"fifty_two_week_high":9.64,"fifty_two_week_low":4.285,"fifty_day_ma":8.67,"two_hundred_day_ma":7.04,"shares_outstanding":244475000,"forward_pe":5.97,"price_to_sales":0.717,"price_to_book":3.097,"ev_to_revenue":1.207,"ev_to_ebitda":9.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:57.457964+00:00"},"optionObservedAt":"2026-10-22T19:59:33.952Z","bars":[{"c":8.89,"h":8.9,"l":8.89,"n":3,"o":8.9,"t":"2026-10-16T08:00:00Z","v":244,"vw":8.894386},{"c":9.225,"h":9.25,"l":9.145,"n":83,"o":9.21,"t":"2026-10-16T13:30:00Z","v":16653,"vw":9.211307},{"c":9.2,"h":9.27,"l":9.2,"n":85,"o":9.225,"t":"2026-10-16T13:35:00Z","v":5552,"vw":9.241985},{"c":9.26,"h":9.26,"l":9.23,"n":59,"o":9.23,"t":"2026-10-16T13:40:00Z","v":3251,"vw":9.240216},{"c":9.15,"h":9.24,"l":9.15,"n":150,"o":9.24,"t":"2026-10-16T13:45:00Z","v":23645,"vw":9.206776},{"c":9.22,"h":9.23,"l":9.16,"n":175,"o":9.16,"t":"2026-10-16T13:50:00Z","v":13915,"vw":9.194185},{"c":9.2,"h":9.22,"l":9.19,"n":177,"o":9.215,"t":"2026-10-16T13:55:00Z","v":53162,"vw":9.203077},{"c":9.175,"h":9.225,"l":9.155,"n":170,"o":9.19,"t":"2026-10-16T14:00:00Z","v":27162,"vw":9.18767},{"c":9.125,"h":9.19,"l":9.125,"n":292,"o":9.18,"t":"2026-10-16T14:05:00Z","v":28794,"vw":9.149349},{"c":9.075,"h":9.11,"l":9.065,"n":153,"o":9.105,"t":"2026-10-16T14:10:00Z","v":8567,"vw":9.08694},{"c":9.105,"h":9.105,"l":9.08,"n":69,"o":9.08,"t":"2026-10-16T14:15:00Z","v":1815,"vw":9.094143},{"c":9.125,"h":9.125,"l":9.1,"n":61,"o":9.105,"t":"2026-10-16T14:20:00Z","v":2339,"vw":9.108426},{"c":9.08,"h":9.12,"l":9.05,"n":315,"o":9.12,"t":"2026-10-16T14:25:00Z","v":30323,"vw":9.072471},{"c":9.095,"h":9.095,"l":9.065,"n":159,"o":9.075,"t":"2026-10-16T14:30:00Z","v":7040,"vw":9.074817},{"c":9.085,"h":9.095,"l":9.08,"n":71,"o":9.095,"t":"2026-10-16T14:35:00Z","v":4204,"vw":9.090946},{"c":9.0845,"h":9.085,"l":9.065,"n":74,"o":9.08,"t":"2026-10-16T14:40:00Z","v":4084,"vw":9.076442},{"c":9.105,"h":9.105,"l":9.09,"n":104,"o":9.09,"t":"2026-10-16T14:45:00Z","v":3993,"vw":9.100311},{"c":9.085,"h":9.105,"l":9.075,"n":198,"o":9.105,"t":"2026-10-16T14:50:00Z","v":16005,"vw":9.090561},{"c":9.085,"h":9.095,"l":9.085,"n":88,"o":9.09,"t":"2026-10-16T14:55:00Z","v":5407,"vw":9.087277},{"c":9.06,"h":9.08,"l":9.055,"n":62,"o":9.08,"t":"2026-10-16T15:00:00Z","v":2046,"vw":9.068889},{"c":9.04,"h":9.06,"l":9.015,"n":119,"o":9.06,"t":"2026-10-16T15:05:00Z","v":5593,"vw":9.030803},{"c":9.055,"h":9.055,"l":9.03,"n":116,"o":9.04,"t":"2026-10-16T15:10:00Z","v":4389,"vw":9.04632},{"c":9.045,"h":9.055,"l":9.045,"n":66,"o":9.05,"t":"2026-10-16T15:15:00Z","v":2153,"vw":9.048077},{"c":9.055,"h":9.055,"l":9.035,"n":142,"o":9.05,"t":"2026-10-16T15:20:00Z","v":3771,"vw":9.047223},{"c":9.04,"h":9.055,"l":9.035,"n":122,"o":9.055,"t":"2026-10-16T15:25:00Z","v":4451,"vw":9.041666},{"c":9.05,"h":9.05,"l":9.02,"n":344,"o":9.035,"t":"2026-10-16T15:30:00Z","v":28268,"vw":9.023546},{"c":9.07,"h":9.07,"l":9.045,"n":129,"o":9.05,"t":"2026-10-16T15:35:00Z","v":6594,"vw":9.063665},{"c":9.06,"h":9.075,"l":9.06,"n":85,"o":9.075,"t":"2026-10-16T15:40:00Z","v":1773,"vw":9.069915},{"c":9.07,"h":9.08,"l":9.07,"n":85,"o":9.07,"t":"2026-10-16T15:45:00Z","v":3315,"vw":9.076278},{"c":9.05,"h":9.06,"l":9.05,"n":107,"o":9.06,"t":"2026-10-16T15:50:00Z","v":2494,"vw":9.051512},{"c":8.995,"h":9.0301,"l":8.995,"n":161,"o":9.03,"t":"2026-10-16T15:55:00Z","v":46611,"vw":9.016593},{"c":8.995,"h":8.995,"l":8.975,"n":165,"o":8.99,"t":"2026-10-16T16:00:00Z","v":8186,"vw":8.985838},{"c":8.98,"h":8.995,"l":8.98,"n":47,"o":8.995,"t":"2026-10-16T16:05:00Z","v":2661,"vw":8.988462},{"c":8.995,"h":9,"l":8.9814,"n":94,"o":8.985,"t":"2026-10-16T16:10:00Z","v":3434,"vw":8.988955},{"c":8.96,"h":9,"l":8.96,"n":76,"o":9,"t":"2026-10-16T16:15:00Z","v":2878,"vw":8.979266},{"c":8.955,"h":8.96,"l":8.955,"n":40,"o":8.96,"t":"2026-10-16T16:20:00Z","v":833,"vw":8.958333},{"c":8.935,"h":8.95,"l":8.935,"n":136,"o":8.95,"t":"2026-10-16T16:25:00Z","v":9636,"vw":8.937635},{"c":8.9,"h":8.93,"l":8.9,"n":93,"o":8.93,"t":"2026-10-16T16:30:00Z","v":3889,"vw":8.912692},{"c":8.88,"h":8.895,"l":8.88,"n":42,"o":8.895,"t":"2026-10-16T16:35:00Z","v":4261,"vw":8.889762},{"c":8.895,"h":8.895,"l":8.88,"n":106,"o":8.88,"t":"2026-10-16T16:40:00Z","v":6294,"vw":8.887532},{"c":8.875,"h":8.905,"l":8.875,"n":131,"o":8.895,"t":"2026-10-16T16:45:00Z","v":7290,"vw":8.896957},{"c":8.865,"h":8.8711,"l":8.86,"n":80,"o":8.8711,"t":"2026-10-16T16:50:00Z","v":2526,"vw":8.866401},{"c":8.875,"h":8.875,"l":8.865,"n":79,"o":8.87,"t":"2026-10-16T16:55:00Z","v":3483,"vw":8.868932},{"c":8.835,"h":8.89,"l":8.835,"n":126,"o":8.88,"t":"2026-10-16T17:00:00Z","v":5717,"vw":8.85505},{"c":8.825,"h":8.835,"l":8.825,"n":73,"o":8.83,"t":"2026-10-16T17:05:00Z","v":3241,"vw":8.832724},{"c":8.805,"h":8.82,"l":8.805,"n":59,"o":8.815,"t":"2026-10-16T17:10:00Z","v":2678,"vw":8.817856},{"c":8.785,"h":8.8,"l":8.78,"n":85,"o":8.8,"t":"2026-10-16T17:15:00Z","v":4896,"vw":8.789836},{"c":8.8,"h":8.805,"l":8.775,"n":207,"o":8.782,"t":"2026-10-16T17:20:00Z","v":22664,"vw":8.788317},{"c":8.915,"h":8.92,"l":8.775,"n":567,"o":8.8,"t":"2026-10-16T17:25:00Z","v":49412,"vw":8.855405},{"c":8.95,"h":8.95,"l":8.915,"n":202,"o":8.915,"t":"2026-10-16T17:30:00Z","v":17817,"vw":8.938105},{"c":8.986,"h":8.995,"l":8.945,"n":165,"o":8.945,"t":"2026-10-16T17:35:00Z","v":20855,"vw":8.97515},{"c":9.005,"h":9.02,"l":8.99,"n":165,"o":8.99,"t":"2026-10-16T17:40:00Z","v":16057,"vw":9.007445},{"c":9.016,"h":9.016,"l":8.985,"n":173,"o":9,"t":"2026-10-16T17:45:00Z","v":13136,"vw":9.002865},{"c":8.995,"h":9.01,"l":8.995,"n":80,"o":9.01,"t":"2026-10-16T17:50:00Z","v":5166,"vw":9.006887},{"c":9.005,"h":9.006,"l":9,"n":54,"o":9,"t":"2026-10-16T17:55:00Z","v":2764,"vw":9.001842},{"c":8.98,"h":9,"l":8.965,"n":203,"o":9,"t":"2026-10-16T18:00:00Z","v":9666,"vw":8.990397},{"c":8.985,"h":8.99,"l":8.985,"n":93,"o":8.985,"t":"2026-10-16T18:05:00Z","v":5035,"vw":8.986671},{"c":8.986,"h":8.986,"l":8.98,"n":107,"o":8.985,"t":"2026-10-16T18:10:00Z","v":5979,"vw":8.981938},{"c":8.98,"h":8.995,"l":8.98,"n":81,"o":8.99,"t":"2026-10-16T18:15:00Z","v":3755,"vw":8.990244},{"c":8.985,"h":8.986,"l":8.98,"n":92,"o":8.985,"t":"2026-10-16T18:20:00Z","v":5692,"vw":8.98432},{"c":8.995,"h":9,"l":8.985,"n":127,"o":8.985,"t":"2026-10-16T18:25:00Z","v":10521,"vw":8.990758},{"c":8.985,"h":9,"l":8.95,"n":384,"o":8.995,"t":"2026-10-16T18:30:00Z","v":45295,"vw":8.981993},{"c":8.965,"h":8.98,"l":8.95,"n":173,"o":8.98,"t":"2026-10-16T18:35:00Z","v":10070,"vw":8.973446},{"c":8.975,"h":8.975,"l":8.965,"n":131,"o":8.97,"t":"2026-10-16T18:40:00Z","v":5432,"vw":8.971563},{"c":8.985,"h":8.985,"l":8.97,"n":109,"o":8.975,"t":"2026-10-16T18:45:00Z","v":5965,"vw":8.98},{"c":8.99,"h":8.99,"l":8.97,"n":114,"o":8.985,"t":"2026-10-16T18:50:00Z","v":5504,"vw":8.981095},{"c":8.96,"h":8.99,"l":8.955,"n":277,"o":8.985,"t":"2026-10-16T18:55:00Z","v":18498,"vw":8.976031},{"c":8.955,"h":8.965,"l":8.955,"n":106,"o":8.965,"t":"2026-10-16T19:00:00Z","v":7686,"vw":8.960912},{"c":8.945,"h":8.955,"l":8.935,"n":117,"o":8.955,"t":"2026-10-16T19:05:00Z","v":4870,"vw":8.944636},{"c":8.965,"h":8.97,"l":8.95,"n":103,"o":8.95,"t":"2026-10-16T19:10:00Z","v":5157,"vw":8.959456},{"c":8.945,"h":8.97,"l":8.935,"n":151,"o":8.965,"t":"2026-10-16T19:15:00Z","v":9472,"vw":8.949049},{"c":8.975,"h":8.985,"l":8.95,"n":179,"o":8.95,"t":"2026-10-16T19:20:00Z","v":11585,"vw":8.968291},{"c":8.965,"h":8.97,"l":8.96,"n":179,"o":8.97,"t":"2026-10-16T19:25:00Z","v":9272,"vw":8.964296},{"c":9.015,"h":9.02,"l":8.965,"n":580,"o":8.965,"t":"2026-10-16T19:30:00Z","v":68344,"vw":8.998117},{"c":9.025,"h":9.035,"l":9.005,"n":457,"o":9.015,"t":"2026-10-16T19:35:00Z","v":75163,"vw":9.024833},{"c":8.965,"h":9.025,"l":8.95,"n":477,"o":9.025,"t":"2026-10-16T19:40:00Z","v":54213,"vw":8.990066},{"c":8.975,"h":8.975,"l":8.965,"n":253,"o":8.97,"t":"2026-10-16T19:45:00Z","v":20722,"vw":8.971373},{"c":8.98,"h":8.98,"l":8.96,"n":475,"o":8.97,"t":"2026-10-16T19:50:00Z","v":44651,"vw":8.966578},{"c":8.985,"h":9,"l":8.96,"n":1335,"o":8.975,"t":"2026-10-16T19:55:00Z","v":159417,"vw":8.989306},{"c":8.98,"h":8.98,"l":8.98,"n":17,"o":8.98,"t":"2026-10-16T20:00:00Z","v":227936,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:25:00Z","v":54816,"vw":8.98},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-16T21:40:00Z","v":100,"vw":8.93},{"c":9.04,"h":9.17,"l":8.91,"n":17,"o":8.96,"t":"2026-10-19T13:30:00Z","v":4990,"vw":8.977751},{"c":9.02,"h":9.04,"l":8.9,"n":22,"o":9.04,"t":"2026-10-19T13:35:00Z","v":1238,"vw":8.991151},{"c":8.97,"h":9.06,"l":8.96,"n":293,"o":9.02,"t":"2026-10-19T13:40:00Z","v":28839,"vw":9.024464},{"c":8.985,"h":9.006,"l":8.96,"n":59,"o":8.97,"t":"2026-10-19T13:45:00Z","v":5344,"vw":8.991373},{"c":8.99,"h":9.02,"l":8.985,"n":33,"o":8.985,"t":"2026-10-19T13:50:00Z","v":1910,"vw":9.002264},{"c":9.01,"h":9.01,"l":8.99,"n":105,"o":9.005,"t":"2026-10-19T13:55:00Z","v":8423,"vw":9.002315},{"c":8.98,"h":9.02,"l":8.965,"n":176,"o":9,"t":"2026-10-19T14:00:00Z","v":15853,"vw":9.000555},{"c":8.945,"h":8.995,"l":8.935,"n":86,"o":8.985,"t":"2026-10-19T14:05:00Z","v":6245,"vw":8.968636},{"c":8.96,"h":8.96,"l":8.945,"n":94,"o":8.945,"t":"2026-10-19T14:10:00Z","v":4131,"vw":8.950671},{"c":8.945,"h":8.975,"l":8.945,"n":87,"o":8.96,"t":"2026-10-19T14:15:00Z","v":3626,"vw":8.962121},{"c":8.95,"h":8.95,"l":8.925,"n":122,"o":8.935,"t":"2026-10-19T14:20:00Z","v":5249,"vw":8.93543},{"c":8.9292,"h":8.9501,"l":8.9292,"n":55,"o":8.95,"t":"2026-10-19T14:25:00Z","v":5166,"vw":8.943211},{"c":8.915,"h":8.925,"l":8.91,"n":49,"o":8.925,"t":"2026-10-19T14:30:00Z","v":1371,"vw":8.915615},{"c":8.935,"h":8.935,"l":8.915,"n":101,"o":8.915,"t":"2026-10-19T14:35:00Z","v":3747,"vw":8.9225},{"c":8.925,"h":8.93,"l":8.925,"n":45,"o":8.93,"t":"2026-10-19T14:40:00Z","v":2529,"vw":8.929063},{"c":8.905,"h":8.945,"l":8.895,"n":226,"o":8.93,"t":"2026-10-19T14:45:00Z","v":19158,"vw":8.918209},{"c":8.915,"h":8.915,"l":8.905,"n":80,"o":8.905,"t":"2026-10-19T14:50:00Z","v":2855,"vw":8.909736},{"c":8.905,"h":8.915,"l":8.905,"n":82,"o":8.915,"t":"2026-10-19T14:55:00Z","v":2876,"vw":8.91},{"c":8.92,"h":8.92,"l":8.91,"n":43,"o":8.91,"t":"2026-10-19T15:00:00Z","v":2158,"vw":8.916165},{"c":8.93,"h":8.93,"l":8.915,"n":68,"o":8.915,"t":"2026-10-19T15:05:00Z","v":3030,"vw":8.9265},{"c":8.95,"h":8.955,"l":8.935,"n":106,"o":8.935,"t":"2026-10-19T15:10:00Z","v":4222,"vw":8.950602},{"c":8.965,"h":8.97,"l":8.96,"n":44,"o":8.96,"t":"2026-10-19T15:15:00Z","v":1166,"vw":8.96625},{"c":8.965,"h":8.97,"l":8.965,"n":41,"o":8.965,"t":"2026-10-19T15:20:00Z","v":2167,"vw":8.965946},{"c":8.97,"h":8.97,"l":8.955,"n":66,"o":8.965,"t":"2026-10-19T15:25:00Z","v":2626,"vw":8.961978},{"c":8.965,"h":8.975,"l":8.9601,"n":61,"o":8.975,"t":"2026-10-19T15:30:00Z","v":2900,"vw":8.969598},{"c":8.975,"h":8.975,"l":8.97,"n":28,"o":8.97,"t":"2026-10-19T15:35:00Z","v":632,"vw":8.972},{"c":9.03,"h":9.03,"l":8.98,"n":163,"o":8.98,"t":"2026-10-19T15:40:00Z","v":8269,"vw":8.991587},{"c":9.04,"h":9.05,"l":9.04,"n":43,"o":9.04,"t":"2026-10-19T15:45:00Z","v":1894,"vw":9.04501},{"c":9.045,"h":9.055,"l":9.025,"n":361,"o":9.03,"t":"2026-10-19T15:50:00Z","v":41435,"vw":9.041035},{"c":9.025,"h":9.045,"l":9.025,"n":179,"o":9.045,"t":"2026-10-19T15:55:00Z","v":10053,"vw":9.036794},{"c":9.005,"h":9.02,"l":8.995,"n":121,"o":9.02,"t":"2026-10-19T16:00:00Z","v":15475,"vw":9.010987},{"c":8.995,"h":9,"l":8.995,"n":40,"o":9,"t":"2026-10-19T16:05:00Z","v":1932,"vw":8.99764},{"c":9.01,"h":9.015,"l":8.995,"n":174,"o":8.995,"t":"2026-10-19T16:10:00Z","v":11180,"vw":9.003448},{"c":9.02,"h":9.025,"l":9.015,"n":70,"o":9.015,"t":"2026-10-19T16:15:00Z","v":7444,"vw":9.019849},{"c":9.025,"h":9.025,"l":9.015,"n":63,"o":9.015,"t":"2026-10-19T16:20:00Z","v":3865,"vw":9.022679},{"c":9.02,"h":9.025,"l":9.015,"n":83,"o":9.02,"t":"2026-10-19T16:25:00Z","v":7562,"vw":9.019849},{"c":9.005,"h":9.02,"l":9.005,"n":68,"o":9.02,"t":"2026-10-19T16:30:00Z","v":3742,"vw":9.009497},{"c":9.015,"h":9.015,"l":9.01,"n":33,"o":9.01,"t":"2026-10-19T16:35:00Z","v":1510,"vw":9.010732},{"c":8.995,"h":9.01,"l":8.99,"n":198,"o":9.01,"t":"2026-10-19T16:40:00Z","v":31752,"vw":8.998845},{"c":9.02,"h":9.03,"l":8.975,"n":353,"o":8.99,"t":"2026-10-19T16:45:00Z","v":34801,"vw":8.998634},{"c":9.01,"h":9.02,"l":9.01,"n":40,"o":9.02,"t":"2026-10-19T16:50:00Z","v":2614,"vw":9.014108},{"c":8.98,"h":9.005,"l":8.98,"n":88,"o":9.005,"t":"2026-10-19T16:55:00Z","v":3211,"vw":8.994034},{"c":8.99,"h":8.99,"l":8.985,"n":65,"o":8.99,"t":"2026-10-19T17:00:00Z","v":3048,"vw":8.989308},{"c":8.965,"h":8.985,"l":8.965,"n":88,"o":8.985,"t":"2026-10-19T17:05:00Z","v":4482,"vw":8.980091},{"c":8.975,"h":8.975,"l":8.97,"n":44,"o":8.97,"t":"2026-10-19T17:10:00Z","v":2330,"vw":8.973435},{"c":8.985,"h":8.985,"l":8.98,"n":85,"o":8.98,"t":"2026-10-19T17:15:00Z","v":3901,"vw":8.980592},{"c":8.985,"h":8.985,"l":8.9803,"n":41,"o":8.9803,"t":"2026-10-19T17:20:00Z","v":2482,"vw":8.981401},{"c":8.995,"h":8.995,"l":8.985,"n":98,"o":8.985,"t":"2026-10-19T17:25:00Z","v":3038,"vw":8.992059},{"c":8.995,"h":8.995,"l":8.995,"n":56,"o":8.995,"t":"2026-10-19T17:30:00Z","v":1293,"vw":8.995},{"c":8.99,"h":8.995,"l":8.985,"n":120,"o":8.995,"t":"2026-10-19T17:35:00Z","v":4871,"vw":8.990749},{"c":9.005,"h":9.005,"l":8.9911,"n":113,"o":8.995,"t":"2026-10-19T17:40:00Z","v":4014,"vw":8.999729},{"c":8.985,"h":9,"l":8.985,"n":60,"o":9,"t":"2026-10-19T17:45:00Z","v":2136,"vw":8.994375},{"c":9,"h":9.005,"l":8.985,"n":135,"o":8.985,"t":"2026-10-19T17:50:00Z","v":7257,"vw":8.994916},{"c":9.015,"h":9.02,"l":8.9916,"n":143,"o":8.9916,"t":"2026-10-19T17:55:00Z","v":9633,"vw":9.006265},{"c":9.015,"h":9.015,"l":9.005,"n":65,"o":9.005,"t":"2026-10-19T18:00:00Z","v":2574,"vw":9.008767},{"c":9.025,"h":9.035,"l":9.015,"n":192,"o":9.015,"t":"2026-10-19T18:05:00Z","v":15794,"vw":9.023854},{"c":9.025,"h":9.025,"l":9.025,"n":92,"o":9.025,"t":"2026-10-19T18:10:00Z","v":3605,"vw":9.025},{"c":9.025,"h":9.055,"l":9.025,"n":244,"o":9.025,"t":"2026-10-19T18:15:00Z","v":14536,"vw":9.041805},{"c":9.05,"h":9.05,"l":9.025,"n":116,"o":9.025,"t":"2026-10-19T18:20:00Z","v":4886,"vw":9.037212},{"c":9.05,"h":9.055,"l":9.05,"n":95,"o":9.05,"t":"2026-10-19T18:25:00Z","v":2743,"vw":9.050283},{"c":9.06,"h":9.06,"l":9.0412,"n":84,"o":9.0412,"t":"2026-10-19T18:30:00Z","v":2988,"vw":9.049672},{"c":9.06,"h":9.06,"l":9.055,"n":113,"o":9.055,"t":"2026-10-19T18:35:00Z","v":2612,"vw":9.056014},{"c":9.035,"h":9.055,"l":9.035,"n":100,"o":9.055,"t":"2026-10-19T18:40:00Z","v":6475,"vw":9.051385},{"c":9.035,"h":9.035,"l":9.03,"n":74,"o":9.035,"t":"2026-10-19T18:45:00Z","v":2244,"vw":9.034254},{"c":9.025,"h":9.04,"l":9.015,"n":283,"o":9.035,"t":"2026-10-19T18:50:00Z","v":23800,"vw":9.031579},{"c":9.025,"h":9.03,"l":9.025,"n":72,"o":9.025,"t":"2026-10-19T18:55:00Z","v":2233,"vw":9.026821},{"c":9.03,"h":9.035,"l":9.015,"n":216,"o":9.02,"t":"2026-10-19T19:00:00Z","v":13047,"vw":9.024499},{"c":9.02,"h":9.025,"l":9.02,"n":99,"o":9.025,"t":"2026-10-19T19:05:00Z","v":2830,"vw":9.021078},{"c":9.015,"h":9.02,"l":9.01,"n":135,"o":9.01,"t":"2026-10-19T19:10:00Z","v":7788,"vw":9.016023},{"c":9.01,"h":9.02,"l":9.005,"n":196,"o":9.015,"t":"2026-10-19T19:15:00Z","v":11733,"vw":9.012248},{"c":9.005,"h":9.015,"l":9,"n":155,"o":9.015,"t":"2026-10-19T19:20:00Z","v":7911,"vw":9.004285},{"c":9,"h":9.005,"l":9,"n":109,"o":9.005,"t":"2026-10-19T19:25:00Z","v":4024,"vw":9.000681},{"c":8.98,"h":9.015,"l":8.98,"n":588,"o":9.005,"t":"2026-10-19T19:30:00Z","v":50877,"vw":9.003118},{"c":8.94,"h":8.975,"l":8.94,"n":231,"o":8.97,"t":"2026-10-19T19:35:00Z","v":12214,"vw":8.954883},{"c":8.965,"h":8.97,"l":8.94,"n":361,"o":8.94,"t":"2026-10-19T19:40:00Z","v":23214,"vw":8.953664},{"c":8.965,"h":8.975,"l":8.96,"n":396,"o":8.965,"t":"2026-10-19T19:45:00Z","v":28871,"vw":8.967766},{"c":8.925,"h":8.965,"l":8.915,"n":594,"o":8.965,"t":"2026-10-19T19:50:00Z","v":52586,"vw":8.945355},{"c":8.97,"h":8.98,"l":8.925,"n":1049,"o":8.93,"t":"2026-10-19T19:55:00Z","v":104354,"vw":8.958925},{"c":8.99,"h":8.99,"l":8.95,"n":37,"o":8.95,"t":"2026-10-19T20:00:00Z","v":211119,"vw":8.950058},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T20:25:00Z","v":109632,"vw":8.95},{"c":8.991,"h":9.011,"l":8.98,"n":54,"o":9,"t":"2026-10-20T13:30:00Z","v":22050,"vw":8.982504},{"c":9.015,"h":9.015,"l":8.96,"n":79,"o":8.96,"t":"2026-10-20T13:35:00Z","v":5595,"vw":9.002008},{"c":8.99,"h":9.03,"l":8.99,"n":60,"o":9.02,"t":"2026-10-20T13:40:00Z","v":4976,"vw":9.012754},{"c":9.09,"h":9.09,"l":9.005,"n":132,"o":9.01,"t":"2026-10-20T13:45:00Z","v":9513,"vw":9.045035},{"c":9.09,"h":9.11,"l":9.085,"n":112,"o":9.09,"t":"2026-10-20T13:50:00Z","v":10168,"vw":9.096798},{"c":9.105,"h":9.105,"l":9.08,"n":53,"o":9.09,"t":"2026-10-20T13:55:00Z","v":3175,"vw":9.087884},{"c":9.025,"h":9.105,"l":9.025,"n":102,"o":9.105,"t":"2026-10-20T14:00:00Z","v":5321,"vw":9.091937},{"c":9.045,"h":9.05,"l":9.005,"n":145,"o":9.025,"t":"2026-10-20T14:05:00Z","v":9603,"vw":9.030607},{"c":8.98,"h":9.06,"l":8.98,"n":133,"o":9.05,"t":"2026-10-20T14:10:00Z","v":6321,"vw":9.040885},{"c":9.005,"h":9.02,"l":8.99,"n":104,"o":8.99,"t":"2026-10-20T14:15:00Z","v":5199,"vw":9.005217},{"c":9.03,"h":9.035,"l":9.005,"n":82,"o":9.005,"t":"2026-10-20T14:20:00Z","v":2875,"vw":9.021754},{"c":9,"h":9.03,"l":8.98,"n":316,"o":9.03,"t":"2026-10-20T14:25:00Z","v":39140,"vw":8.990785},{"c":9.05,"h":9.055,"l":9.01,"n":179,"o":9.01,"t":"2026-10-20T14:30:00Z","v":14685,"vw":9.030415},{"c":9.04,"h":9.055,"l":9.035,"n":94,"o":9.05,"t":"2026-10-20T14:35:00Z","v":6334,"vw":9.049162},{"c":9.05,"h":9.05,"l":9.03,"n":67,"o":9.035,"t":"2026-10-20T14:40:00Z","v":4671,"vw":9.039584},{"c":9.07,"h":9.07,"l":9.055,"n":108,"o":9.055,"t":"2026-10-20T14:45:00Z","v":6995,"vw":9.063695},{"c":9.09,"h":9.09,"l":9.075,"n":110,"o":9.075,"t":"2026-10-20T14:50:00Z","v":9048,"vw":9.080198},{"c":9.1,"h":9.12,"l":9.095,"n":157,"o":9.095,"t":"2026-10-20T14:55:00Z","v":20478,"vw":9.103475},{"c":9.065,"h":9.1025,"l":9.065,"n":113,"o":9.1025,"t":"2026-10-20T15:00:00Z","v":5439,"vw":9.084},{"c":9.09,"h":9.09,"l":9.06,"n":132,"o":9.06,"t":"2026-10-20T15:05:00Z","v":5867,"vw":9.07167},{"c":9.06,"h":9.085,"l":9.055,"n":118,"o":9.085,"t":"2026-10-20T15:10:00Z","v":5488,"vw":9.066262},{"c":9.065,"h":9.07,"l":9.055,"n":106,"o":9.055,"t":"2026-10-20T15:15:00Z","v":6205,"vw":9.063161},{"c":9.07,"h":9.07,"l":9.065,"n":97,"o":9.065,"t":"2026-10-20T15:20:00Z","v":3348,"vw":9.069569},{"c":9.05,"h":9.06,"l":9.045,"n":125,"o":9.06,"t":"2026-10-20T15:25:00Z","v":6776,"vw":9.052075},{"c":9.02,"h":9.04,"l":9.02,"n":72,"o":9.04,"t":"2026-10-20T15:30:00Z","v":1939,"vw":9.033055},{"c":9.04,"h":9.04,"l":9.025,"n":116,"o":9.025,"t":"2026-10-20T15:35:00Z","v":4034,"vw":9.028539},{"c":9.06,"h":9.065,"l":9.035,"n":141,"o":9.035,"t":"2026-10-20T15:40:00Z","v":6986,"vw":9.052909},{"c":9.045,"h":9.05,"l":9.045,"n":25,"o":9.05,"t":"2026-10-20T15:45:00Z","v":838,"vw":9.049286},{"c":9.055,"h":9.055,"l":9.04,"n":82,"o":9.045,"t":"2026-10-20T15:50:00Z","v":5844,"vw":9.048622},{"c":9.04,"h":9.055,"l":9.04,"n":74,"o":9.055,"t":"2026-10-20T15:55:00Z","v":3025,"vw":9.051565},{"c":9.03,"h":9.04,"l":9.03,"n":48,"o":9.04,"t":"2026-10-20T16:00:00Z","v":1375,"vw":9.037732},{"c":9.03,"h":9.04,"l":9.03,"n":60,"o":9.035,"t":"2026-10-20T16:05:00Z","v":3135,"vw":9.038655},{"c":9.035,"h":9.035,"l":9.03,"n":50,"o":9.03,"t":"2026-10-20T16:10:00Z","v":1390,"vw":9.030566},{"c":9.03,"h":9.035,"l":9.03,"n":61,"o":9.035,"t":"2026-10-20T16:15:00Z","v":2382,"vw":9.03066},{"c":9.025,"h":9.03,"l":9.02,"n":100,"o":9.03,"t":"2026-10-20T16:20:00Z","v":4137,"vw":9.028771},{"c":9.04,"h":9.04,"l":9.02,"n":62,"o":9.025,"t":"2026-10-20T16:25:00Z","v":3597,"vw":9.032702},{"c":9.03,"h":9.04,"l":9.025,"n":99,"o":9.04,"t":"2026-10-20T16:30:00Z","v":11070,"vw":9.031587},{"c":9.01,"h":9.03,"l":9.01,"n":92,"o":9.03,"t":"2026-10-20T16:35:00Z","v":7989,"vw":9.016945},{"c":9.025,"h":9.025,"l":9.015,"n":85,"o":9.015,"t":"2026-10-20T16:40:00Z","v":5028,"vw":9.019618},{"c":9.02,"h":9.025,"l":9.01,"n":114,"o":9.025,"t":"2026-10-20T16:45:00Z","v":3678,"vw":9.019223},{"c":9.01,"h":9.02,"l":9.005,"n":149,"o":9.015,"t":"2026-10-20T16:50:00Z","v":6347,"vw":9.012557},{"c":9.015,"h":9.015,"l":9.005,"n":80,"o":9.005,"t":"2026-10-20T16:55:00Z","v":4804,"vw":9.012793},{"c":9.02,"h":9.025,"l":9.015,"n":100,"o":9.02,"t":"2026-10-20T17:00:00Z","v":6405,"vw":9.021301},{"c":9.025,"h":9.035,"l":9.015,"n":116,"o":9.015,"t":"2026-10-20T17:05:00Z","v":7056,"vw":9.027896},{"c":9.035,"h":9.035,"l":9.03,"n":32,"o":9.03,"t":"2026-10-20T17:10:00Z","v":2775,"vw":9.030853},{"c":9.04,"h":9.04,"l":9.03,"n":45,"o":9.03,"t":"2026-10-20T17:15:00Z","v":1092,"vw":9.034202},{"c":9.05,"h":9.055,"l":9.035,"n":161,"o":9.035,"t":"2026-10-20T17:20:00Z","v":10268,"vw":9.046272},{"c":9.025,"h":9.055,"l":8.985,"n":1158,"o":9.055,"t":"2026-10-20T17:25:00Z","v":136139,"vw":9.010894},{"c":9.025,"h":9.025,"l":9.025,"n":195,"o":9.025,"t":"2026-10-20T17:30:00Z","v":16212,"vw":9.025},{"c":9.025,"h":9.025,"l":9.02,"n":86,"o":9.02,"t":"2026-10-20T17:35:00Z","v":4630,"vw":9.020383},{"c":9.04,"h":9.04,"l":9.015,"n":309,"o":9.02,"t":"2026-10-20T17:40:00Z","v":30443,"vw":9.023611},{"c":9.05,"h":9.056,"l":9.035,"n":107,"o":9.035,"t":"2026-10-20T17:45:00Z","v":12018,"vw":9.049285},{"c":9.045,"h":9.045,"l":9.04,"n":28,"o":9.045,"t":"2026-10-20T17:50:00Z","v":1067,"vw":9.043169},{"c":9.04,"h":9.045,"l":9.04,"n":70,"o":9.04,"t":"2026-10-20T17:55:00Z","v":4029,"vw":9.040806},{"c":9.035,"h":9.04,"l":9.035,"n":33,"o":9.035,"t":"2026-10-20T18:00:00Z","v":1370,"vw":9.036621},{"c":9.05,"h":9.05,"l":9.03,"n":113,"o":9.03,"t":"2026-10-20T18:05:00Z","v":12980,"vw":9.039458},{"c":9.065,"h":9.0693,"l":9.045,"n":294,"o":9.05,"t":"2026-10-20T18:10:00Z","v":43658,"vw":9.057508},{"c":9.03,"h":9.066,"l":9.03,"n":186,"o":9.066,"t":"2026-10-20T18:15:00Z","v":15134,"vw":9.045511},{"c":9.035,"h":9.035,"l":9.025,"n":103,"o":9.025,"t":"2026-10-20T18:20:00Z","v":8626,"vw":9.029345},{"c":9.03,"h":9.04,"l":9.03,"n":90,"o":9.035,"t":"2026-10-20T18:25:00Z","v":7983,"vw":9.03785},{"c":9.035,"h":9.04,"l":9.025,"n":139,"o":9.025,"t":"2026-10-20T18:30:00Z","v":5637,"vw":9.034467},{"c":9.016,"h":9.03,"l":9.015,"n":97,"o":9.03,"t":"2026-10-20T18:35:00Z","v":18473,"vw":9.021012},{"c":9.026,"h":9.036,"l":9.015,"n":487,"o":9.016,"t":"2026-10-20T18:40:00Z","v":44562,"vw":9.020768},{"c":9.036,"h":9.04,"l":9.025,"n":215,"o":9.026,"t":"2026-10-20T18:45:00Z","v":19843,"vw":9.030958},{"c":9.046,"h":9.046,"l":9.03,"n":122,"o":9.036,"t":"2026-10-20T18:50:00Z","v":5752,"vw":9.037435},{"c":9.035,"h":9.055,"l":9.035,"n":88,"o":9.046,"t":"2026-10-20T18:55:00Z","v":9859,"vw":9.045765},{"c":9.005,"h":9.035,"l":9.005,"n":120,"o":9.035,"t":"2026-10-20T19:00:00Z","v":12383,"vw":9.022925},{"c":8.955,"h":9.005,"l":8.955,"n":167,"o":9,"t":"2026-10-20T19:05:00Z","v":56258,"vw":8.997627},{"c":8.915,"h":8.95,"l":8.905,"n":483,"o":8.95,"t":"2026-10-20T19:10:00Z","v":44642,"vw":8.922726},{"c":8.935,"h":8.94,"l":8.91,"n":323,"o":8.91,"t":"2026-10-20T19:15:00Z","v":28653,"vw":8.920727},{"c":8.92,"h":8.935,"l":8.92,"n":220,"o":8.935,"t":"2026-10-20T19:20:00Z","v":23920,"vw":8.929189},{"c":8.935,"h":8.94,"l":8.905,"n":346,"o":8.92,"t":"2026-10-20T19:25:00Z","v":38501,"vw":8.917921},{"c":8.945,"h":8.96,"l":8.93,"n":359,"o":8.935,"t":"2026-10-20T19:30:00Z","v":45602,"vw":8.942131},{"c":8.885,"h":8.94,"l":8.855,"n":580,"o":8.94,"t":"2026-10-20T19:35:00Z","v":76676,"vw":8.880546},{"c":8.915,"h":8.92,"l":8.875,"n":616,"o":8.885,"t":"2026-10-20T19:40:00Z","v":72201,"vw":8.888899},{"c":8.935,"h":8.935,"l":8.895,"n":526,"o":8.91,"t":"2026-10-20T19:45:00Z","v":60862,"vw":8.907498},{"c":8.93,"h":8.94,"l":8.9,"n":671,"o":8.93,"t":"2026-10-20T19:50:00Z","v":63333,"vw":8.920021},{"c":8.94,"h":8.95,"l":8.925,"n":1284,"o":8.93,"t":"2026-10-20T19:55:00Z","v":153562,"vw":8.939132},{"c":8.94,"h":8.94,"l":8.94,"n":17,"o":8.94,"t":"2026-10-20T20:00:00Z","v":475080,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-20T20:25:00Z","v":219264,"vw":8.94},{"c":8.75,"h":8.75,"l":8.75,"n":23,"o":8.75,"t":"2026-10-21T11:45:00Z","v":315,"vw":8.75},{"c":8.911,"h":8.99,"l":8.9,"n":88,"o":8.93,"t":"2026-10-21T13:30:00Z","v":13049,"vw":8.92918},{"c":8.9663,"h":8.9663,"l":8.911,"n":97,"o":8.911,"t":"2026-10-21T13:35:00Z","v":6253,"vw":8.939312},{"c":8.931,"h":8.97,"l":8.92,"n":124,"o":8.965,"t":"2026-10-21T13:40:00Z","v":8417,"vw":8.947562},{"c":8.92,"h":8.95,"l":8.92,"n":117,"o":8.931,"t":"2026-10-21T13:45:00Z","v":5171,"vw":8.936966},{"c":8.92,"h":8.93,"l":8.915,"n":119,"o":8.925,"t":"2026-10-21T13:50:00Z","v":6122,"vw":8.922108},{"c":8.92,"h":8.92,"l":8.92,"n":59,"o":8.92,"t":"2026-10-21T13:55:00Z","v":2376,"vw":8.92},{"c":8.89,"h":8.915,"l":8.88,"n":118,"o":8.91,"t":"2026-10-21T14:00:00Z","v":6360,"vw":8.894585},{"c":8.88,"h":8.895,"l":8.865,"n":148,"o":8.885,"t":"2026-10-21T14:05:00Z","v":8321,"vw":8.880183},{"c":8.915,"h":8.915,"l":8.8889,"n":128,"o":8.8899,"t":"2026-10-21T14:10:00Z","v":6448,"vw":8.901671},{"c":8.91,"h":8.915,"l":8.905,"n":207,"o":8.91,"t":"2026-10-21T14:15:00Z","v":16091,"vw":8.911189},{"c":8.91,"h":8.91,"l":8.905,"n":73,"o":8.91,"t":"2026-10-21T14:20:00Z","v":2606,"vw":8.909474},{"c":8.915,"h":8.925,"l":8.915,"n":109,"o":8.915,"t":"2026-10-21T14:25:00Z","v":6166,"vw":8.919227},{"c":8.955,"h":8.955,"l":8.92,"n":88,"o":8.92,"t":"2026-10-21T14:30:00Z","v":4750,"vw":8.939588},{"c":8.94,"h":8.96,"l":8.935,"n":104,"o":8.96,"t":"2026-10-21T14:35:00Z","v":4694,"vw":8.940016},{"c":8.945,"h":8.945,"l":8.935,"n":98,"o":8.935,"t":"2026-10-21T14:40:00Z","v":8119,"vw":8.938723},{"c":8.94,"h":8.946,"l":8.94,"n":95,"o":8.945,"t":"2026-10-21T14:45:00Z","v":2503,"vw":8.943801},{"c":8.945,"h":8.95,"l":8.945,"n":108,"o":8.95,"t":"2026-10-21T14:50:00Z","v":3356,"vw":8.946667},{"c":8.94,"h":8.95,"l":8.935,"n":115,"o":8.945,"t":"2026-10-21T14:55:00Z","v":5889,"vw":8.941833},{"c":8.925,"h":8.9388,"l":8.92,"n":102,"o":8.935,"t":"2026-10-21T15:00:00Z","v":3409,"vw":8.930076},{"c":8.915,"h":8.92,"l":8.914,"n":88,"o":8.92,"t":"2026-10-21T15:05:00Z","v":5034,"vw":8.9158},{"c":8.94,"h":8.945,"l":8.915,"n":146,"o":8.915,"t":"2026-10-21T15:10:00Z","v":6198,"vw":8.936244},{"c":8.94,"h":8.945,"l":8.93,"n":156,"o":8.94,"t":"2026-10-21T15:15:00Z","v":10184,"vw":8.938915},{"c":8.935,"h":8.945,"l":8.935,"n":65,"o":8.94,"t":"2026-10-21T15:20:00Z","v":3795,"vw":8.938125},{"c":8.955,"h":8.955,"l":8.94,"n":105,"o":8.94,"t":"2026-10-21T15:25:00Z","v":2834,"vw":8.949286},{"c":8.965,"h":8.975,"l":8.955,"n":130,"o":8.96,"t":"2026-10-21T15:30:00Z","v":7747,"vw":8.967184},{"c":8.955,"h":8.965,"l":8.955,"n":77,"o":8.965,"t":"2026-10-21T15:35:00Z","v":2465,"vw":8.958055},{"c":8.965,"h":8.965,"l":8.955,"n":117,"o":8.955,"t":"2026-10-21T15:40:00Z","v":3643,"vw":8.961},{"c":8.955,"h":8.965,"l":8.955,"n":162,"o":8.965,"t":"2026-10-21T15:45:00Z","v":16193,"vw":8.961448},{"c":8.955,"h":8.955,"l":8.94,"n":159,"o":8.955,"t":"2026-10-21T15:50:00Z","v":13445,"vw":8.946436},{"c":8.97,"h":8.97,"l":8.955,"n":80,"o":8.955,"t":"2026-10-21T15:55:00Z","v":3851,"vw":8.957174},{"c":8.96,"h":8.965,"l":8.955,"n":109,"o":8.965,"t":"2026-10-21T16:00:00Z","v":7844,"vw":8.959925},{"c":8.935,"h":8.955,"l":8.935,"n":79,"o":8.955,"t":"2026-10-21T16:05:00Z","v":5080,"vw":8.944384},{"c":8.935,"h":8.935,"l":8.93,"n":57,"o":8.93,"t":"2026-10-21T16:10:00Z","v":1798,"vw":8.934583},{"c":8.94,"h":8.94,"l":8.93,"n":83,"o":8.935,"t":"2026-10-21T16:15:00Z","v":3564,"vw":8.935865},{"c":8.945,"h":8.945,"l":8.935,"n":88,"o":8.935,"t":"2026-10-21T16:20:00Z","v":3475,"vw":8.94075},{"c":8.945,"h":8.95,"l":8.945,"n":97,"o":8.945,"t":"2026-10-21T16:25:00Z","v":4534,"vw":8.947699},{"c":8.945,"h":8.955,"l":8.935,"n":192,"o":8.945,"t":"2026-10-21T16:30:00Z","v":10465,"vw":8.947644},{"c":8.955,"h":8.955,"l":8.94,"n":88,"o":8.945,"t":"2026-10-21T16:35:00Z","v":4628,"vw":8.94723},{"c":8.955,"h":8.955,"l":8.94,"n":174,"o":8.955,"t":"2026-10-21T16:40:00Z","v":8946,"vw":8.945943},{"c":8.956,"h":8.956,"l":8.945,"n":95,"o":8.95,"t":"2026-10-21T16:45:00Z","v":4258,"vw":8.95094},{"c":8.95,"h":8.955,"l":8.945,"n":63,"o":8.955,"t":"2026-10-21T16:50:00Z","v":3277,"vw":8.94956},{"c":8.955,"h":8.96,"l":8.95,"n":78,"o":8.95,"t":"2026-10-21T16:55:00Z","v":3827,"vw":8.95525},{"c":8.955,"h":8.96,"l":8.955,"n":109,"o":8.96,"t":"2026-10-21T17:00:00Z","v":4777,"vw":8.956288},{"c":8.945,"h":8.95,"l":8.94,"n":100,"o":8.95,"t":"2026-10-21T17:05:00Z","v":11254,"vw":8.945077},{"c":8.915,"h":8.945,"l":8.915,"n":143,"o":8.945,"t":"2026-10-21T17:10:00Z","v":9827,"vw":8.930127},{"c":8.905,"h":8.915,"l":8.9,"n":123,"o":8.915,"t":"2026-10-21T17:15:00Z","v":9285,"vw":8.905271},{"c":8.905,"h":8.91,"l":8.905,"n":52,"o":8.905,"t":"2026-10-21T17:20:00Z","v":1399,"vw":8.905594},{"c":8.915,"h":8.915,"l":8.905,"n":124,"o":8.91,"t":"2026-10-21T17:25:00Z","v":5128,"vw":8.910928},{"c":8.905,"h":8.925,"l":8.905,"n":211,"o":8.915,"t":"2026-10-21T17:30:00Z","v":17201,"vw":8.915877},{"c":8.895,"h":8.905,"l":8.895,"n":71,"o":8.905,"t":"2026-10-21T17:35:00Z","v":4256,"vw":8.901406},{"c":8.915,"h":8.915,"l":8.895,"n":81,"o":8.9,"t":"2026-10-21T17:40:00Z","v":4191,"vw":8.905677},{"c":8.925,"h":8.925,"l":8.905,"n":164,"o":8.915,"t":"2026-10-21T17:45:00Z","v":9963,"vw":8.91172},{"c":8.925,"h":8.925,"l":8.915,"n":133,"o":8.925,"t":"2026-10-21T17:50:00Z","v":9514,"vw":8.920776},{"c":8.92,"h":8.92,"l":8.92,"n":55,"o":8.92,"t":"2026-10-21T17:55:00Z","v":2353,"vw":8.92},{"c":8.925,"h":8.925,"l":8.92,"n":124,"o":8.92,"t":"2026-10-21T18:00:00Z","v":6554,"vw":8.921554},{"c":8.925,"h":8.925,"l":8.905,"n":139,"o":8.92,"t":"2026-10-21T18:05:00Z","v":12182,"vw":8.918893},{"c":8.925,"h":8.925,"l":8.925,"n":47,"o":8.925,"t":"2026-10-21T18:10:00Z","v":1091,"vw":8.925},{"c":8.925,"h":8.93,"l":8.925,"n":48,"o":8.93,"t":"2026-10-21T18:15:00Z","v":1684,"vw":8.928929},{"c":8.935,"h":8.935,"l":8.925,"n":132,"o":8.925,"t":"2026-10-21T18:20:00Z","v":6382,"vw":8.931291},{"c":8.935,"h":8.935,"l":8.93,"n":87,"o":8.935,"t":"2026-10-21T18:25:00Z","v":5069,"vw":8.933589},{"c":8.935,"h":8.94,"l":8.935,"n":76,"o":8.935,"t":"2026-10-21T18:30:00Z","v":3369,"vw":8.935716},{"c":8.935,"h":8.945,"l":8.935,"n":198,"o":8.94,"t":"2026-10-21T18:35:00Z","v":12879,"vw":8.940099},{"c":8.94,"h":8.94,"l":8.93,"n":52,"o":8.935,"t":"2026-10-21T18:40:00Z","v":1578,"vw":8.934603},{"c":8.915,"h":8.94,"l":8.915,"n":197,"o":8.935,"t":"2026-10-21T18:45:00Z","v":10431,"vw":8.926068},{"c":8.925,"h":8.925,"l":8.915,"n":144,"o":8.915,"t":"2026-10-21T18:50:00Z","v":8488,"vw":8.92169},{"c":8.88,"h":8.925,"l":8.88,"n":137,"o":8.925,"t":"2026-10-21T18:55:00Z","v":9377,"vw":8.900455},{"c":8.865,"h":8.88,"l":8.845,"n":177,"o":8.88,"t":"2026-10-21T19:00:00Z","v":8534,"vw":8.857597},{"c":8.875,"h":8.875,"l":8.85,"n":174,"o":8.86,"t":"2026-10-21T19:05:00Z","v":9717,"vw":8.857288},{"c":8.87,"h":8.875,"l":8.855,"n":224,"o":8.87,"t":"2026-10-21T19:10:00Z","v":12774,"vw":8.867836},{"c":8.89,"h":8.89,"l":8.875,"n":135,"o":8.875,"t":"2026-10-21T19:15:00Z","v":7441,"vw":8.881524},{"c":8.89,"h":8.895,"l":8.885,"n":171,"o":8.89,"t":"2026-10-21T19:20:00Z","v":10948,"vw":8.892246},{"c":8.905,"h":8.91,"l":8.895,"n":156,"o":8.895,"t":"2026-10-21T19:25:00Z","v":6240,"vw":8.901838},{"c":8.905,"h":8.915,"l":8.905,"n":212,"o":8.91,"t":"2026-10-21T19:30:00Z","v":14690,"vw":8.910901},{"c":8.905,"h":8.915,"l":8.905,"n":157,"o":8.91,"t":"2026-10-21T19:35:00Z","v":9652,"vw":8.907512},{"c":8.91,"h":8.91,"l":8.905,"n":123,"o":8.905,"t":"2026-10-21T19:40:00Z","v":6469,"vw":8.90548},{"c":8.925,"h":8.93,"l":8.91,"n":214,"o":8.91,"t":"2026-10-21T19:45:00Z","v":12701,"vw":8.919902},{"c":8.915,"h":8.93,"l":8.905,"n":636,"o":8.92,"t":"2026-10-21T19:50:00Z","v":57907,"vw":8.918208},{"c":8.91,"h":8.925,"l":8.89,"n":1251,"o":8.92,"t":"2026-10-21T19:55:00Z","v":127423,"vw":8.910141},{"c":8.92,"h":8.92,"l":8.92,"n":20,"o":8.92,"t":"2026-10-21T20:00:00Z","v":244510,"vw":8.92},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T20:35:00Z","v":100,"vw":9.05},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-22T08:00:00Z","v":200,"vw":8.87},{"c":8.87,"h":9.05,"l":8.87,"n":21,"o":8.99,"t":"2026-10-22T13:00:00Z","v":8300,"vw":9.027317},{"c":9,"h":9.01,"l":8.92,"n":83,"o":8.95,"t":"2026-10-22T13:30:00Z","v":14073,"vw":8.977007},{"c":8.95,"h":9.001,"l":8.95,"n":116,"o":9,"t":"2026-10-22T13:35:00Z","v":12259,"vw":8.99614},{"c":8.985,"h":8.985,"l":8.96,"n":17,"o":8.96,"t":"2026-10-22T13:40:00Z","v":1140,"vw":8.965},{"c":8.96,"h":8.9987,"l":8.95,"n":69,"o":8.985,"t":"2026-10-22T13:45:00Z","v":8721,"vw":8.972142},{"c":8.95,"h":8.97,"l":8.945,"n":25,"o":8.97,"t":"2026-10-22T13:50:00Z","v":982,"vw":8.953923},{"c":8.975,"h":8.98,"l":8.96,"n":73,"o":8.96,"t":"2026-10-22T13:55:00Z","v":3387,"vw":8.973496},{"c":8.955,"h":8.975,"l":8.94,"n":81,"o":8.975,"t":"2026-10-22T14:00:00Z","v":6182,"vw":8.966441},{"c":8.945,"h":8.955,"l":8.93,"n":91,"o":8.955,"t":"2026-10-22T14:05:00Z","v":6630,"vw":8.944285},{"c":8.93,"h":8.95,"l":8.925,"n":129,"o":8.945,"t":"2026-10-22T14:10:00Z","v":5840,"vw":8.943819},{"c":8.92,"h":8.93,"l":8.9,"n":129,"o":8.93,"t":"2026-10-22T14:15:00Z","v":12245,"vw":8.920026},{"c":8.895,"h":8.9,"l":8.885,"n":107,"o":8.9,"t":"2026-10-22T14:20:00Z","v":3273,"vw":8.893111},{"c":8.88,"h":8.898,"l":8.88,"n":76,"o":8.898,"t":"2026-10-22T14:25:00Z","v":3506,"vw":8.885761},{"c":8.865,"h":8.88,"l":8.86,"n":91,"o":8.88,"t":"2026-10-22T14:30:00Z","v":6040,"vw":8.867882},{"c":8.865,"h":8.865,"l":8.855,"n":112,"o":8.865,"t":"2026-10-22T14:35:00Z","v":5822,"vw":8.860026},{"c":8.895,"h":8.895,"l":8.865,"n":68,"o":8.865,"t":"2026-10-22T14:40:00Z","v":3294,"vw":8.879648},{"c":8.895,"h":8.91,"l":8.895,"n":100,"o":8.898,"t":"2026-10-22T14:45:00Z","v":5906,"vw":8.90106},{"c":8.93,"h":8.93,"l":8.8978,"n":122,"o":8.8978,"t":"2026-10-22T14:50:00Z","v":6587,"vw":8.906777},{"c":8.95,"h":8.95,"l":8.925,"n":120,"o":8.935,"t":"2026-10-22T14:55:00Z","v":8298,"vw":8.936461},{"c":8.93,"h":8.95,"l":8.93,"n":75,"o":8.95,"t":"2026-10-22T15:00:00Z","v":3366,"vw":8.939394},{"c":8.9412,"h":8.9498,"l":8.93,"n":69,"o":8.94,"t":"2026-10-22T15:05:00Z","v":4075,"vw":8.94248},{"c":8.93,"h":8.94,"l":8.93,"n":95,"o":8.94,"t":"2026-10-22T15:10:00Z","v":6608,"vw":8.935098},{"c":8.935,"h":8.94,"l":8.93,"n":53,"o":8.93,"t":"2026-10-22T15:15:00Z","v":3524,"vw":8.934107},{"c":8.975,"h":8.975,"l":8.94,"n":101,"o":8.94,"t":"2026-10-22T15:20:00Z","v":5981,"vw":8.959323},{"c":8.945,"h":8.97,"l":8.945,"n":65,"o":8.97,"t":"2026-10-22T15:25:00Z","v":4768,"vw":8.957186},{"c":8.965,"h":8.965,"l":8.945,"n":93,"o":8.95,"t":"2026-10-22T15:30:00Z","v":5034,"vw":8.95195},{"c":8.965,"h":9.01,"l":8.965,"n":332,"o":8.965,"t":"2026-10-22T15:35:00Z","v":31372,"vw":8.997308},{"c":8.975,"h":8.98,"l":8.955,"n":140,"o":8.96,"t":"2026-10-22T15:40:00Z","v":10764,"vw":8.9702},{"c":8.99,"h":8.995,"l":8.975,"n":103,"o":8.975,"t":"2026-10-22T15:45:00Z","v":7794,"vw":8.98454},{"c":8.98,"h":9,"l":8.98,"n":142,"o":8.99,"t":"2026-10-22T15:50:00Z","v":9095,"vw":8.989568},{"c":8.985,"h":8.995,"l":8.975,"n":129,"o":8.98,"t":"2026-10-22T15:55:00Z","v":6924,"vw":8.983509},{"c":9.02,"h":9.03,"l":8.975,"n":264,"o":8.98,"t":"2026-10-22T16:00:00Z","v":33491,"vw":8.999772},{"c":9.03,"h":9.035,"l":9.015,"n":132,"o":9.025,"t":"2026-10-22T16:05:00Z","v":12560,"vw":9.026073},{"c":9.015,"h":9.056,"l":9.015,"n":222,"o":9.035,"t":"2026-10-22T16:10:00Z","v":21421,"vw":9.034739},{"c":9,"h":9.02,"l":9,"n":118,"o":9.015,"t":"2026-10-22T16:15:00Z","v":8541,"vw":9.011256},{"c":8.995,"h":9.03,"l":8.995,"n":127,"o":9.005,"t":"2026-10-22T16:20:00Z","v":8582,"vw":9.012441},{"c":9,"h":9.005,"l":9,"n":55,"o":9,"t":"2026-10-22T16:25:00Z","v":3412,"vw":9.001014},{"c":9.03,"h":9.03,"l":8.99,"n":209,"o":8.995,"t":"2026-10-22T16:30:00Z","v":26729,"vw":9.004851},{"c":9.005,"h":9.03,"l":9.005,"n":94,"o":9.03,"t":"2026-10-22T16:35:00Z","v":4433,"vw":9.023104},{"c":9,"h":9.015,"l":9,"n":113,"o":9.005,"t":"2026-10-22T16:40:00Z","v":5532,"vw":9.004559},{"c":8.99,"h":9.0005,"l":8.98,"n":83,"o":9.0005,"t":"2026-10-22T16:45:00Z","v":3554,"vw":8.990251},{"c":9.005,"h":9.01,"l":8.985,"n":254,"o":8.985,"t":"2026-10-22T16:50:00Z","v":19022,"vw":8.997197},{"c":9.02,"h":9.02,"l":9.015,"n":76,"o":9.015,"t":"2026-10-22T16:55:00Z","v":3276,"vw":9.019144},{"c":9.01,"h":9.02,"l":9.01,"n":92,"o":9.02,"t":"2026-10-22T17:00:00Z","v":4862,"vw":9.016006},{"c":9.01,"h":9.01,"l":9.01,"n":33,"o":9.01,"t":"2026-10-22T17:05:00Z","v":906,"vw":9.01},{"c":9.015,"h":9.02,"l":9.015,"n":51,"o":9.015,"t":"2026-10-22T17:10:00Z","v":1514,"vw":9.015778},{"c":9.025,"h":9.035,"l":9.02,"n":125,"o":9.02,"t":"2026-10-22T17:15:00Z","v":4571,"vw":9.026273},{"c":9.005,"h":9.035,"l":9.005,"n":139,"o":9.03,"t":"2026-10-22T17:20:00Z","v":8317,"vw":9.021244},{"c":9.025,"h":9.025,"l":9.005,"n":102,"o":9.005,"t":"2026-10-22T17:25:00Z","v":4488,"vw":9.01513},{"c":9.035,"h":9.035,"l":9.02,"n":128,"o":9.02,"t":"2026-10-22T17:30:00Z","v":7953,"vw":9.033102},{"c":9.025,"h":9.03,"l":9.025,"n":135,"o":9.03,"t":"2026-10-22T17:35:00Z","v":7597,"vw":9.029439},{"c":9.045,"h":9.045,"l":9.025,"n":145,"o":9.025,"t":"2026-10-22T17:40:00Z","v":13413,"vw":9.037064},{"c":9.035,"h":9.05,"l":9.035,"n":126,"o":9.04,"t":"2026-10-22T17:45:00Z","v":10889,"vw":9.04302},{"c":9.04,"h":9.045,"l":9.04,"n":55,"o":9.04,"t":"2026-10-22T17:50:00Z","v":4521,"vw":9.040384},{"c":9.055,"h":9.055,"l":9.045,"n":133,"o":9.045,"t":"2026-10-22T17:55:00Z","v":7720,"vw":9.04595},{"c":9.035,"h":9.055,"l":9.035,"n":91,"o":9.055,"t":"2026-10-22T18:00:00Z","v":3934,"vw":9.042475},{"c":9.05,"h":9.05,"l":9.035,"n":86,"o":9.04,"t":"2026-10-22T18:05:00Z","v":2303,"vw":9.040417},{"c":9.065,"h":9.07,"l":9.05,"n":101,"o":9.05,"t":"2026-10-22T18:10:00Z","v":3167,"vw":9.056433},{"c":9.045,"h":9.06,"l":9.04,"n":148,"o":9.06,"t":"2026-10-22T18:15:00Z","v":15342,"vw":9.052066},{"c":9.04,"h":9.045,"l":9.04,"n":108,"o":9.0412,"t":"2026-10-22T18:20:00Z","v":8114,"vw":9.043707},{"c":9.02,"h":9.03,"l":9.015,"n":86,"o":9.03,"t":"2026-10-22T18:25:00Z","v":4487,"vw":9.021275},{"c":9.005,"h":9.02,"l":9.005,"n":91,"o":9.02,"t":"2026-10-22T18:30:00Z","v":3348,"vw":9.012344},{"c":9.005,"h":9.005,"l":8.99,"n":126,"o":9,"t":"2026-10-22T18:35:00Z","v":8670,"vw":8.994907},{"c":9.005,"h":9.005,"l":8.995,"n":91,"o":9,"t":"2026-10-22T18:40:00Z","v":4258,"vw":8.999534},{"c":8.995,"h":9.005,"l":8.995,"n":153,"o":9.005,"t":"2026-10-22T18:45:00Z","v":19366,"vw":9.00055},{"c":8.995,"h":8.9999,"l":8.99,"n":54,"o":8.99,"t":"2026-10-22T18:50:00Z","v":4230,"vw":8.998432},{"c":8.985,"h":8.995,"l":8.98,"n":116,"o":8.995,"t":"2026-10-22T18:55:00Z","v":5665,"vw":8.988877},{"c":8.98,"h":8.985,"l":8.975,"n":109,"o":8.985,"t":"2026-10-22T19:00:00Z","v":6697,"vw":8.980239},{"c":8.975,"h":8.985,"l":8.975,"n":185,"o":8.9803,"t":"2026-10-22T19:05:00Z","v":10972,"vw":8.979696},{"c":8.98,"h":8.985,"l":8.975,"n":119,"o":8.98,"t":"2026-10-22T19:10:00Z","v":6488,"vw":8.979808},{"c":8.995,"h":8.995,"l":8.98,"n":176,"o":8.98,"t":"2026-10-22T19:15:00Z","v":9435,"vw":8.985718},{"c":8.995,"h":8.995,"l":8.995,"n":64,"o":8.995,"t":"2026-10-22T19:20:00Z","v":1635,"vw":8.995},{"c":9,"h":9.01,"l":8.99,"n":226,"o":8.99,"t":"2026-10-22T19:25:00Z","v":15242,"vw":9.000119},{"c":9.025,"h":9.025,"l":9,"n":248,"o":9,"t":"2026-10-22T19:30:00Z","v":17188,"vw":9.017096},{"c":9.015,"h":9.026,"l":9.015,"n":154,"o":9.025,"t":"2026-10-22T19:35:00Z","v":7729,"vw":9.019929},{"c":9.015,"h":9.025,"l":9.01,"n":195,"o":9.015,"t":"2026-10-22T19:40:00Z","v":12568,"vw":9.01812},{"c":9.005,"h":9.02,"l":9,"n":220,"o":9.015,"t":"2026-10-22T19:45:00Z","v":17579,"vw":9.009873},{"c":9.015,"h":9.015,"l":8.99,"n":499,"o":9,"t":"2026-10-22T19:50:00Z","v":40276,"vw":9.001388},{"c":8.995,"h":9.01,"l":8.975,"n":886,"o":9.01,"t":"2026-10-22T19:55:00Z","v":79148,"vw":8.994776},{"c":8.99,"h":8.99,"l":8.99,"n":16,"o":8.99,"t":"2026-10-22T20:00:00Z","v":352763,"vw":8.99}],"history":[{"c":6.6,"h":6.89,"l":6.6,"n":4112,"o":6.78,"t":"2024-10-21T04:00:00Z","v":352570,"vw":6.673918},{"c":6.43,"h":6.66,"l":6.41,"n":5360,"o":6.58,"t":"2024-10-22T04:00:00Z","v":448447,"vw":6.493179},{"c":6.25,"h":6.375,"l":6.15,"n":4825,"o":6.37,"t":"2024-10-23T04:00:00Z","v":361788,"vw":6.247404},{"c":6.18,"h":6.26,"l":6.101,"n":5352,"o":6.26,"t":"2024-10-24T04:00:00Z","v":452768,"vw":6.190275},{"c":6.15,"h":6.355,"l":6.13,"n":4088,"o":6.25,"t":"2024-10-25T04:00:00Z","v":313926,"vw":6.216428},{"c":6.27,"h":6.46,"l":6.2,"n":4938,"o":6.2,"t":"2024-10-28T04:00:00Z","v":397493,"vw":6.283096},{"c":6.35,"h":6.37,"l":6.23,"n":4995,"o":6.26,"t":"2024-10-29T04:00:00Z","v":453750,"vw":6.31495},{"c":6.45,"h":6.47,"l":6.315,"n":6325,"o":6.34,"t":"2024-10-30T04:00:00Z","v":537459,"vw":6.42018},{"c":6.21,"h":6.605,"l":6.195,"n":4406,"o":6.48,"t":"2024-10-31T04:00:00Z","v":379946,"vw":6.261065},{"c":6.5,"h":6.51,"l":6.27,"n":4752,"o":6.29,"t":"2024-11-01T04:00:00Z","v":391088,"vw":6.443748},{"c":6.59,"h":6.705,"l":6.48,"n":5163,"o":6.5,"t":"2024-11-04T05:00:00Z","v":465265,"vw":6.582789},{"c":6.76,"h":6.795,"l":6.58,"n":7010,"o":6.58,"t":"2024-11-05T05:00:00Z","v":463691,"vw":6.756618},{"c":7.12,"h":7.16,"l":6.82,"n":11181,"o":6.82,"t":"2024-11-06T05:00:00Z","v":1161575,"vw":7.068548},{"c":7.33,"h":7.33,"l":6.71,"n":10903,"o":7.2,"t":"2024-11-07T05:00:00Z","v":1160123,"vw":7.211204},{"c":7.85,"h":7.915,"l":7.2152,"n":11090,"o":7.35,"t":"2024-11-08T05:00:00Z","v":1609436,"vw":7.726296},{"c":7.82,"h":7.99,"l":7.67,"n":8878,"o":7.9,"t":"2024-11-11T05:00:00Z","v":1067796,"vw":7.798068},{"c":7.67,"h":7.895,"l":7.575,"n":6437,"o":7.85,"t":"2024-11-12T05:00:00Z","v":536227,"vw":7.69367},{"c":7.67,"h":7.795,"l":7.63,"n":8080,"o":7.74,"t":"2024-11-13T05:00:00Z","v":565811,"vw":7.699245},{"c":7.46,"h":7.83,"l":7.39,"n":6867,"o":7.7,"t":"2024-11-14T05:00:00Z","v":537871,"vw":7.527925},{"c":7.3,"h":7.51,"l":7.27,"n":5522,"o":7.39,"t":"2024-11-15T05:00:00Z","v":463569,"vw":7.338721},{"c":7.43,"h":7.6399,"l":7.3,"n":5945,"o":7.33,"t":"2024-11-18T05:00:00Z","v":514530,"vw":7.455947},{"c":7.46,"h":7.5101,"l":7.2605,"n":5157,"o":7.38,"t":"2024-11-19T05:00:00Z","v":371864,"vw":7.437042},{"c":7.6,"h":7.6,"l":7.43,"n":5372,"o":7.46,"t":"2024-11-20T05:00:00Z","v":477877,"vw":7.542036},{"c":7.86,"h":7.895,"l":7.61,"n":6582,"o":7.63,"t":"2024-11-21T05:00:00Z","v":583401,"vw":7.794104},{"c":7.82,"h":7.9,"l":7.79,"n":5326,"o":7.9,"t":"2024-11-22T05:00:00Z","v":377376,"vw":7.833168},{"c":7.92,"h":8.04,"l":7.865,"n":6498,"o":7.92,"t":"2024-11-25T05:00:00Z","v":560582,"vw":7.944676},{"c":8.09,"h":8.16,"l":7.69,"n":6348,"o":7.9,"t":"2024-11-26T05:00:00Z","v":546506,"vw":8.074757},{"c":7.91,"h":8.05,"l":7.865,"n":5194,"o":8,"t":"2024-11-27T05:00:00Z","v":301969,"vw":7.916304},{"c":7.86,"h":8,"l":7.85,"n":4349,"o":7.99,"t":"2024-11-29T05:00:00Z","v":275284,"vw":7.874231},{"c":8.1,"h":8.18,"l":7.72,"n":8611,"o":7.85,"t":"2024-12-02T05:00:00Z","v":535776,"vw":8.032549},{"c":8.04,"h":8.11,"l":7.99,"n":7741,"o":8.09,"t":"2024-12-03T05:00:00Z","v":511454,"vw":8.050708},{"c":7.94,"h":8.04,"l":7.88,"n":4312,"o":8.04,"t":"2024-12-04T05:00:00Z","v":269965,"vw":7.939802},{"c":7.88,"h":7.96,"l":7.85,"n":4298,"o":7.92,"t":"2024-12-05T05:00:00Z","v":565852,"vw":7.885471},{"c":7.62,"h":7.93,"l":7.545,"n":7137,"o":7.92,"t":"2024-12-06T05:00:00Z","v":396861,"vw":7.667196},{"c":7.46,"h":7.7,"l":7.415,"n":5941,"o":7.7,"t":"2024-12-09T05:00:00Z","v":311866,"vw":7.49101},{"c":7.5,"h":7.565,"l":7.35,"n":8005,"o":7.43,"t":"2024-12-10T05:00:00Z","v":553970,"vw":7.481587},{"c":7.53,"h":7.66,"l":7.32,"n":7245,"o":7.59,"t":"2024-12-11T05:00:00Z","v":491725,"vw":7.493786},{"c":7.34,"h":7.6,"l":7.33,"n":4616,"o":7.53,"t":"2024-12-12T05:00:00Z","v":305259,"vw":7.395608},{"c":7.29,"h":7.4,"l":7.19,"n":6421,"o":7.34,"t":"2024-12-13T05:00:00Z","v":591626,"vw":7.302763},{"c":7.2,"h":7.375,"l":7.1101,"n":5438,"o":7.31,"t":"2024-12-16T05:00:00Z","v":332354,"vw":7.234138},{"c":7.15,"h":7.275,"l":7.005,"n":5025,"o":7.17,"t":"2024-12-17T05:00:00Z","v":323826,"vw":7.134415},{"c":6.94,"h":7.4,"l":6.88,"n":8155,"o":7.21,"t":"2024-12-18T05:00:00Z","v":507350,"vw":7.097724},{"c":6.88,"h":7.24,"l":6.835,"n":6410,"o":7.04,"t":"2024-12-19T05:00:00Z","v":308716,"vw":6.917816},{"c":6.82,"h":6.95,"l":6.73,"n":5072,"o":6.79,"t":"2024-12-20T05:00:00Z","v":621512,"vw":6.82119},{"c":6.67,"h":6.83,"l":6.65,"n":4394,"o":6.8,"t":"2024-12-23T05:00:00Z","v":257871,"vw":6.694534},{"c":6.68,"h":6.7,"l":6.62,"n":1787,"o":6.68,"t":"2024-12-24T05:00:00Z","v":84139,"vw":6.668518},{"c":6.78,"h":6.825,"l":6.6144,"n":3800,"o":6.64,"t":"2024-12-26T05:00:00Z","v":195386,"vw":6.755142},{"c":6.64,"h":6.76,"l":6.535,"n":4803,"o":6.73,"t":"2024-12-27T05:00:00Z","v":309133,"vw":6.62551},{"c":6.6,"h":6.7,"l":6.525,"n":4435,"o":6.65,"t":"2024-12-30T05:00:00Z","v":264183,"vw":6.623278},{"c":6.58,"h":6.69,"l":6.54,"n":3843,"o":6.61,"t":"2024-12-31T05:00:00Z","v":285724,"vw":6.593558},{"c":6.47,"h":6.68,"l":6.385,"n":4065,"o":6.64,"t":"2025-01-02T05:00:00Z","v":273614,"vw":6.480844},{"c":6.5,"h":6.55,"l":6.415,"n":3779,"o":6.48,"t":"2025-01-03T05:00:00Z","v":214523,"vw":6.491202},{"c":6.41,"h":6.57,"l":6.39,"n":5168,"o":6.5,"t":"2025-01-06T05:00:00Z","v":350587,"vw":6.454375},{"c":6.18,"h":6.45,"l":6.09,"n":7056,"o":6.4,"t":"2025-01-07T05:00:00Z","v":610034,"vw":6.201516},{"c":6.21,"h":6.3,"l":6.1,"n":4866,"o":6.19,"t":"2025-01-08T05:00:00Z","v":300650,"vw":6.21281},{"c":5.94,"h":6.15,"l":5.81,"n":5480,"o":6.08,"t":"2025-01-10T05:00:00Z","v":377373,"vw":5.929278},{"c":6.01,"h":6.045,"l":5.84,"n":5077,"o":5.84,"t":"2025-01-13T05:00:00Z","v":352043,"vw":5.982866},{"c":6.11,"h":6.22,"l":5.97,"n":5311,"o":6.09,"t":"2025-01-14T05:00:00Z","v":364166,"vw":6.071192},{"c":6.4,"h":6.495,"l":6.18,"n":6246,"o":6.31,"t":"2025-01-15T05:00:00Z","v":553859,"vw":6.380058},{"c":6.32,"h":6.545,"l":6.27,"n":5203,"o":6.45,"t":"2025-01-16T05:00:00Z","v":328134,"vw":6.359016},{"c":6.53,"h":6.6099,"l":6.4,"n":5290,"o":6.41,"t":"2025-01-17T05:00:00Z","v":350574,"vw":6.524659},{"c":6.63,"h":6.69,"l":6.52,"n":4858,"o":6.59,"t":"2025-01-21T05:00:00Z","v":281750,"vw":6.615273},{"c":6.61,"h":6.69,"l":6.575,"n":4819,"o":6.67,"t":"2025-01-22T05:00:00Z","v":352750,"vw":6.624439},{"c":6.515,"h":6.62,"l":6.49,"n":3954,"o":6.57,"t":"2025-01-23T05:00:00Z","v":217680,"vw":6.537172},{"c":6.51,"h":6.595,"l":6.48,"n":4109,"o":6.48,"t":"2025-01-24T05:00:00Z","v":167848,"vw":6.517328},{"c":6.63,"h":6.69,"l":6.38,"n":5253,"o":6.46,"t":"2025-01-27T05:00:00Z","v":263412,"vw":6.583311},{"c":6.4,"h":6.63,"l":6.35,"n":4314,"o":6.63,"t":"2025-01-28T05:00:00Z","v":274246,"vw":6.429074},{"c":6.53,"h":6.58,"l":6.33,"n":5168,"o":6.35,"t":"2025-01-29T05:00:00Z","v":299420,"vw":6.511606},{"c":6.4,"h":6.625,"l":6.38,"n":4609,"o":6.58,"t":"2025-01-30T05:00:00Z","v":207074,"vw":6.449551},{"c":6.24,"h":6.5,"l":6.23,"n":4863,"o":6.4,"t":"2025-01-31T05:00:00Z","v":301976,"vw":6.274996},{"c":6.24,"h":6.285,"l":6.04,"n":4884,"o":6.1,"t":"2025-02-03T05:00:00Z","v":274474,"vw":6.222418},{"c":6.36,"h":6.38,"l":6.2182,"n":4045,"o":6.24,"t":"2025-02-04T05:00:00Z","v":243850,"vw":6.345455},{"c":6.3,"h":6.45,"l":6.24,"n":4334,"o":6.39,"t":"2025-02-05T05:00:00Z","v":241072,"vw":6.314398},{"c":6.37,"h":6.455,"l":6.255,"n":3346,"o":6.35,"t":"2025-02-06T05:00:00Z","v":186332,"vw":6.371933},{"c":6.33,"h":6.405,"l":6.24,"n":4329,"o":6.35,"t":"2025-02-07T05:00:00Z","v":220086,"vw":6.322709},{"c":6.29,"h":6.45,"l":6.275,"n":4744,"o":6.38,"t":"2025-02-10T05:00:00Z","v":200911,"vw":6.311188},{"c":6.39,"h":6.39,"l":6.23,"n":3876,"o":6.23,"t":"2025-02-11T05:00:00Z","v":243464,"vw":6.352613},{"c":6.24,"h":6.29,"l":6.115,"n":3169,"o":6.27,"t":"2025-02-12T05:00:00Z","v":197640,"vw":6.23096},{"c":6.75,"h":6.82,"l":6.3,"n":6687,"o":6.34,"t":"2025-02-13T05:00:00Z","v":680275,"vw":6.700302},{"c":6.5,"h":6.755,"l":6.49,"n":5124,"o":6.72,"t":"2025-02-14T05:00:00Z","v":315118,"vw":6.584201},{"c":6.44,"h":6.575,"l":6.41,"n":4436,"o":6.57,"t":"2025-02-18T05:00:00Z","v":417043,"vw":6.480668},{"c":6.21,"h":6.34,"l":6.125,"n":5245,"o":6.34,"t":"2025-02-19T05:00:00Z","v":317639,"vw":6.213073},{"c":6.15,"h":6.2,"l":6.035,"n":4529,"o":6.17,"t":"2025-02-20T05:00:00Z","v":431279,"vw":6.114267},{"c":6.3,"h":6.71,"l":6.29,"n":6851,"o":6.6,"t":"2025-02-21T05:00:00Z","v":655967,"vw":6.459191},{"c":6.66,"h":6.75,"l":6.3123,"n":6631,"o":6.35,"t":"2025-02-24T05:00:00Z","v":495688,"vw":6.599135},{"c":6.73,"h":6.78,"l":6.57,"n":5899,"o":6.67,"t":"2025-02-25T05:00:00Z","v":388844,"vw":6.696272},{"c":6.71,"h":6.8,"l":6.67,"n":6667,"o":6.75,"t":"2025-02-26T05:00:00Z","v":367784,"vw":6.72071},{"c":6.36,"h":7.48,"l":6.31,"n":9384,"o":6.98,"t":"2025-02-27T05:00:00Z","v":678287,"vw":6.657078},{"c":6.49,"h":6.565,"l":6.335,"n":6410,"o":6.45,"t":"2025-02-28T05:00:00Z","v":599809,"vw":6.453896},{"c":6.19,"h":6.55,"l":6.165,"n":8042,"o":6.53,"t":"2025-03-03T05:00:00Z","v":683341,"vw":6.313271},{"c":6.03,"h":6.305,"l":5.865,"n":10264,"o":6.15,"t":"2025-03-04T05:00:00Z","v":1110122,"vw":6.003179},{"c":6.23,"h":6.275,"l":6.02,"n":7159,"o":6.03,"t":"2025-03-05T05:00:00Z","v":730294,"vw":6.163087},{"c":6.18,"h":6.22,"l":6.06,"n":6836,"o":6.17,"t":"2025-03-06T05:00:00Z","v":605005,"vw":6.165643},{"c":6.23,"h":6.26,"l":6.035,"n":5555,"o":6.17,"t":"2025-03-07T05:00:00Z","v":441302,"vw":6.192561},{"c":6.11,"h":6.395,"l":6.07,"n":8411,"o":6.22,"t":"2025-03-10T04:00:00Z","v":525245,"vw":6.205212},{"c":5.97,"h":6.17,"l":5.96,"n":8913,"o":6.11,"t":"2025-03-11T04:00:00Z","v":589601,"vw":6.053708},{"c":5.96,"h":6.025,"l":5.91,"n":9443,"o":5.97,"t":"2025-03-12T04:00:00Z","v":885328,"vw":5.974283},{"c":5.94,"h":6.175,"l":5.94,"n":7004,"o":5.97,"t":"2025-03-13T04:00:00Z","v":436740,"vw":6.032016},{"c":5.99,"h":6.105,"l":5.94,"n":7883,"o":5.99,"t":"2025-03-14T04:00:00Z","v":655399,"vw":6.007222},{"c":6.02,"h":6.09,"l":5.95,"n":8498,"o":6,"t":"2025-03-17T04:00:00Z","v":716059,"vw":6.023069},{"c":6.09,"h":6.09,"l":5.955,"n":7118,"o":6,"t":"2025-03-18T04:00:00Z","v":548368,"vw":6.03548},{"c":6.12,"h":6.215,"l":6.005,"n":5468,"o":6.07,"t":"2025-03-19T04:00:00Z","v":463540,"vw":6.095799},{"c":6.1,"h":6.165,"l":6.05,"n":6510,"o":6.07,"t":"2025-03-20T04:00:00Z","v":534063,"vw":6.107999},{"c":6.1,"h":6.245,"l":6.04,"n":5957,"o":6.05,"t":"2025-03-21T04:00:00Z","v":889346,"vw":6.114479},{"c":6.3,"h":6.375,"l":6.15,"n":9063,"o":6.15,"t":"2025-03-24T04:00:00Z","v":1040584,"vw":6.28698},{"c":6.21,"h":6.31,"l":6.165,"n":5755,"o":6.28,"t":"2025-03-25T04:00:00Z","v":503488,"vw":6.228572},{"c":6.18,"h":6.39,"l":6.11,"n":5495,"o":6.2,"t":"2025-03-26T04:00:00Z","v":423431,"vw":6.184554},{"c":6.05,"h":6.31,"l":5.9801,"n":4508,"o":6.19,"t":"2025-03-27T04:00:00Z","v":476623,"vw":6.079732},{"c":5.93,"h":6.095,"l":5.875,"n":6367,"o":6.07,"t":"2025-03-28T04:00:00Z","v":490752,"vw":5.941198},{"c":6.05,"h":6.105,"l":5.86,"n":5997,"o":5.88,"t":"2025-03-31T04:00:00Z","v":564902,"vw":6.043744},{"c":5.99,"h":6.06,"l":5.935,"n":6165,"o":5.99,"t":"2025-04-01T04:00:00Z","v":516626,"vw":5.996582},{"c":6.02,"h":6.13,"l":5.86,"n":8829,"o":5.89,"t":"2025-04-02T04:00:00Z","v":940157,"vw":5.970245},{"c":5.625,"h":5.84,"l":5.405,"n":6200,"o":5.8,"t":"2025-04-03T04:00:00Z","v":577444,"vw":5.62228},{"c":5.33,"h":5.48,"l":5.26,"n":11286,"o":5.37,"t":"2025-04-04T04:00:00Z","v":1030019,"vw":5.360486},{"c":5.07,"h":5.44,"l":4.96,"n":12455,"o":5.12,"t":"2025-04-07T04:00:00Z","v":1083346,"vw":5.117039},{"c":4.84,"h":5.325,"l":4.7901,"n":12108,"o":5.24,"t":"2025-04-08T04:00:00Z","v":919945,"vw":5.00644},{"c":5.35,"h":5.51,"l":4.75,"n":13064,"o":4.75,"t":"2025-04-09T04:00:00Z","v":1251853,"vw":5.163642},{"c":5.12,"h":5.34,"l":5.03,"n":10071,"o":5.21,"t":"2025-04-10T04:00:00Z","v":848708,"vw":5.153189},{"c":5.18,"h":5.19,"l":4.985,"n":10081,"o":5.08,"t":"2025-04-11T04:00:00Z","v":862363,"vw":5.118571},{"c":5.28,"h":5.425,"l":5.22,"n":9266,"o":5.28,"t":"2025-04-14T04:00:00Z","v":740355,"vw":5.310534},{"c":5.42,"h":5.46,"l":5.22,"n":8336,"o":5.28,"t":"2025-04-15T04:00:00Z","v":687717,"vw":5.409418},{"c":5.26,"h":5.5,"l":5.175,"n":8084,"o":5.4,"t":"2025-04-16T04:00:00Z","v":642805,"vw":5.304178},{"c":5.43,"h":5.51,"l":5.2592,"n":7601,"o":5.28,"t":"2025-04-17T04:00:00Z","v":734287,"vw":5.38565},{"c":5.22,"h":5.36,"l":5.16,"n":6565,"o":5.35,"t":"2025-04-21T04:00:00Z","v":615907,"vw":5.242896},{"c":5.49,"h":5.51,"l":5.31,"n":7568,"o":5.31,"t":"2025-04-22T04:00:00Z","v":643712,"vw":5.438944},{"c":5.46,"h":5.73,"l":5.39,"n":9290,"o":5.63,"t":"2025-04-23T04:00:00Z","v":782079,"vw":5.495215},{"c":5.59,"h":5.6,"l":5.43,"n":7832,"o":5.46,"t":"2025-04-24T04:00:00Z","v":591714,"vw":5.558323},{"c":5.58,"h":5.62,"l":5.46,"n":6537,"o":5.53,"t":"2025-04-25T04:00:00Z","v":503214,"vw":5.531069},{"c":5.6,"h":5.695,"l":5.54,"n":7209,"o":5.57,"t":"2025-04-28T04:00:00Z","v":616333,"vw":5.600509},{"c":5.66,"h":5.685,"l":5.53,"n":7815,"o":5.56,"t":"2025-04-29T04:00:00Z","v":582112,"vw":5.640753},{"c":5.58,"h":5.631,"l":5.455,"n":6657,"o":5.55,"t":"2025-04-30T04:00:00Z","v":592395,"vw":5.574217},{"c":5.5,"h":5.67,"l":5.49,"n":6607,"o":5.58,"t":"2025-05-01T04:00:00Z","v":593641,"vw":5.552549},{"c":5.62,"h":5.715,"l":5.56,"n":8028,"o":5.56,"t":"2025-05-02T04:00:00Z","v":655360,"vw":5.641206},{"c":5.73,"h":5.78,"l":5.44,"n":8712,"o":5.52,"t":"2025-05-05T04:00:00Z","v":1029956,"vw":5.71175},{"c":5.87,"h":5.895,"l":5.59,"n":12098,"o":5.63,"t":"2025-05-06T04:00:00Z","v":1150869,"vw":5.818424},{"c":5.81,"h":5.96,"l":5.705,"n":11666,"o":5.88,"t":"2025-05-07T04:00:00Z","v":1056228,"vw":5.846126},{"c":4.995,"h":5.625,"l":4.772,"n":16871,"o":5.45,"t":"2025-05-08T04:00:00Z","v":1698219,"vw":5.041777},{"c":4.87,"h":4.96,"l":4.69,"n":15218,"o":4.96,"t":"2025-05-09T04:00:00Z","v":2638148,"vw":4.775051},{"c":5.22,"h":5.365,"l":5.08,"n":14624,"o":5.08,"t":"2025-05-12T04:00:00Z","v":1705644,"vw":5.219527},{"c":5.41,"h":5.44,"l":5.195,"n":13274,"o":5.24,"t":"2025-05-13T04:00:00Z","v":1323736,"vw":5.353525},{"c":5.35,"h":5.655,"l":5.335,"n":12148,"o":5.54,"t":"2025-05-14T04:00:00Z","v":1292188,"vw":5.420436},{"c":5.27,"h":5.41,"l":5.25,"n":9199,"o":5.34,"t":"2025-05-15T04:00:00Z","v":999869,"vw":5.325503},{"c":5.3,"h":5.405,"l":5.23,"n":11740,"o":5.27,"t":"2025-05-16T04:00:00Z","v":1297648,"vw":5.328866},{"c":5.19,"h":5.49,"l":5.165,"n":10100,"o":5.488,"t":"2025-05-19T04:00:00Z","v":973700,"vw":5.205948},{"c":5.02,"h":5.2,"l":5.01,"n":9844,"o":5.19,"t":"2025-05-20T04:00:00Z","v":1058303,"vw":5.091132},{"c":4.73,"h":4.986,"l":4.68,"n":11621,"o":4.97,"t":"2025-05-21T04:00:00Z","v":1497253,"vw":4.785308},{"c":4.76,"h":4.86,"l":4.72,"n":8382,"o":4.75,"t":"2025-05-22T04:00:00Z","v":944704,"vw":4.801098},{"c":4.71,"h":4.79,"l":4.655,"n":10579,"o":4.75,"t":"2025-05-23T04:00:00Z","v":1148039,"vw":4.737444},{"c":4.96,"h":5.075,"l":4.775,"n":13040,"o":4.78,"t":"2025-05-27T04:00:00Z","v":1836322,"vw":4.983174},{"c":4.86,"h":4.98,"l":4.825,"n":13030,"o":4.93,"t":"2025-05-28T04:00:00Z","v":1436358,"vw":4.886739},{"c":4.84,"h":4.89,"l":4.725,"n":7708,"o":4.87,"t":"2025-05-29T04:00:00Z","v":1523379,"vw":4.796656},{"c":4.46,"h":4.865,"l":4.45,"n":12073,"o":4.79,"t":"2025-05-30T04:00:00Z","v":2102796,"vw":4.548735},{"c":4.16,"h":4.46,"l":4.07,"n":16934,"o":4.41,"t":"2025-06-02T04:00:00Z","v":2655712,"vw":4.160262},{"c":4.19,"h":4.255,"l":4.03,"n":12581,"o":4.15,"t":"2025-06-03T04:00:00Z","v":1783707,"vw":4.179257},{"c":4.27,"h":4.36,"l":4.15,"n":19755,"o":4.24,"t":"2025-06-04T04:00:00Z","v":6849622,"vw":4.225823},{"c":4.29,"h":4.51,"l":4.235,"n":17085,"o":4.43,"t":"2025-06-05T04:00:00Z","v":2707548,"vw":4.327633},{"c":4.49,"h":4.54,"l":4.35,"n":11921,"o":4.35,"t":"2025-06-06T04:00:00Z","v":1853666,"vw":4.479667},{"c":4.55,"h":4.68,"l":4.5292,"n":11434,"o":4.62,"t":"2025-06-09T04:00:00Z","v":1562757,"vw":4.592709},{"c":4.79,"h":4.83,"l":4.53,"n":14617,"o":4.53,"t":"2025-06-10T04:00:00Z","v":2654501,"vw":4.740628},{"c":5,"h":5.045,"l":4.815,"n":13374,"o":4.83,"t":"2025-06-11T04:00:00Z","v":2125066,"vw":4.980559},{"c":4.83,"h":5.03,"l":4.795,"n":14229,"o":4.91,"t":"2025-06-12T04:00:00Z","v":1660020,"vw":4.90804},{"c":4.38,"h":4.805,"l":4.345,"n":11567,"o":4.74,"t":"2025-06-13T04:00:00Z","v":1561765,"vw":4.491177},{"c":4.495,"h":4.625,"l":4.45,"n":9364,"o":4.5,"t":"2025-06-16T04:00:00Z","v":1149479,"vw":4.539284},{"c":4.37,"h":4.51,"l":4.33,"n":8548,"o":4.4,"t":"2025-06-17T04:00:00Z","v":1064449,"vw":4.400425},{"c":4.3,"h":4.395,"l":4.28,"n":9642,"o":4.35,"t":"2025-06-18T04:00:00Z","v":1168614,"vw":4.311271},{"c":4.45,"h":4.51,"l":4.355,"n":11749,"o":4.41,"t":"2025-06-20T04:00:00Z","v":2045187,"vw":4.432176},{"c":4.43,"h":4.565,"l":4.3,"n":8381,"o":4.45,"t":"2025-06-23T04:00:00Z","v":1173289,"vw":4.418168},{"c":4.49,"h":4.51,"l":4.3301,"n":7598,"o":4.49,"t":"2025-06-24T04:00:00Z","v":998374,"vw":4.475618},{"c":4.29,"h":4.47,"l":4.29,"n":7249,"o":4.47,"t":"2025-06-25T04:00:00Z","v":1023704,"vw":4.335089},{"c":4.48,"h":4.48,"l":4.29,"n":8050,"o":4.31,"t":"2025-06-26T04:00:00Z","v":1045090,"vw":4.397952},{"c":4.47,"h":4.55,"l":4.41,"n":7413,"o":4.48,"t":"2025-06-27T04:00:00Z","v":5636651,"vw":4.470119},{"c":4.5,"h":4.59,"l":4.46,"n":7527,"o":4.48,"t":"2025-06-30T04:00:00Z","v":1077656,"vw":4.512313},{"c":4.57,"h":4.665,"l":4.46,"n":8783,"o":4.46,"t":"2025-07-01T04:00:00Z","v":1181931,"vw":4.565949},{"c":4.56,"h":4.64,"l":4.5018,"n":9086,"o":4.56,"t":"2025-07-02T04:00:00Z","v":1351652,"vw":4.565774},{"c":4.56,"h":4.67,"l":4.48,"n":9520,"o":4.59,"t":"2025-07-03T04:00:00Z","v":1488207,"vw":4.564856},{"c":4.53,"h":4.595,"l":4.51,"n":9319,"o":4.54,"t":"2025-07-07T04:00:00Z","v":1092407,"vw":4.548162},{"c":4.57,"h":4.64,"l":4.52,"n":6811,"o":4.52,"t":"2025-07-08T04:00:00Z","v":1042241,"vw":4.570811},{"c":4.61,"h":4.715,"l":4.54,"n":9079,"o":4.56,"t":"2025-07-09T04:00:00Z","v":2129614,"vw":4.617586},{"c":4.67,"h":4.725,"l":4.56,"n":8261,"o":4.59,"t":"2025-07-10T04:00:00Z","v":880198,"vw":4.669201},{"c":4.65,"h":4.6791,"l":4.605,"n":7844,"o":4.62,"t":"2025-07-11T04:00:00Z","v":1253622,"vw":4.645243},{"c":4.68,"h":4.75,"l":4.515,"n":10124,"o":4.65,"t":"2025-07-14T04:00:00Z","v":1607062,"vw":4.640811},{"c":4.68,"h":4.7891,"l":4.66,"n":9327,"o":4.71,"t":"2025-07-15T04:00:00Z","v":1677057,"vw":4.699989},{"c":4.9,"h":4.91,"l":4.71,"n":12494,"o":4.71,"t":"2025-07-16T04:00:00Z","v":2809187,"vw":4.812881},{"c":5.08,"h":5.14,"l":4.93,"n":10150,"o":4.93,"t":"2025-07-17T04:00:00Z","v":1155247,"vw":5.078474},{"c":4.93,"h":5.1091,"l":4.92,"n":10555,"o":5.1,"t":"2025-07-18T04:00:00Z","v":1805926,"vw":4.956016},{"c":4.85,"h":5.055,"l":4.84,"n":9371,"o":4.94,"t":"2025-07-21T04:00:00Z","v":1259723,"vw":4.921208},{"c":5.05,"h":5.06,"l":4.9,"n":9117,"o":4.9,"t":"2025-07-22T04:00:00Z","v":1527053,"vw":4.999424},{"c":5.24,"h":5.25,"l":5.035,"n":10024,"o":5.1,"t":"2025-07-23T04:00:00Z","v":1364188,"vw":5.16853},{"c":5.21,"h":5.315,"l":5.19,"n":10544,"o":5.23,"t":"2025-07-24T04:00:00Z","v":1025487,"vw":5.243657},{"c":5.4,"h":5.4,"l":5.145,"n":7959,"o":5.21,"t":"2025-07-25T04:00:00Z","v":773959,"vw":5.292446},{"c":5.47,"h":5.49,"l":5.335,"n":9017,"o":5.34,"t":"2025-07-28T04:00:00Z","v":965018,"vw":5.436461},{"c":5.29,"h":5.56,"l":5.19,"n":10395,"o":5.51,"t":"2025-07-29T04:00:00Z","v":1579538,"vw":5.316966},{"c":5.16,"h":5.37,"l":5.12,"n":13137,"o":5.27,"t":"2025-07-30T04:00:00Z","v":2323416,"vw":5.23169},{"c":5.73,"h":6.05,"l":5.26,"n":21328,"o":5.58,"t":"2025-07-31T04:00:00Z","v":2615358,"vw":5.715018},{"c":5.58,"h":5.67,"l":5.315,"n":16904,"o":5.67,"t":"2025-08-01T04:00:00Z","v":2910628,"vw":5.5069},{"c":5.62,"h":5.82,"l":5.525,"n":16622,"o":5.6,"t":"2025-08-04T04:00:00Z","v":1857736,"vw":5.674701},{"c":5.65,"h":5.7091,"l":5.57,"n":12729,"o":5.66,"t":"2025-08-05T04:00:00Z","v":1666031,"vw":5.648247},{"c":5.66,"h":5.77,"l":5.61,"n":8183,"o":5.67,"t":"2025-08-06T04:00:00Z","v":707893,"vw":5.677348},{"c":5.63,"h":5.78,"l":5.6,"n":15305,"o":5.69,"t":"2025-08-07T04:00:00Z","v":1140444,"vw":5.649679},{"c":5.39,"h":5.65,"l":5.33,"n":11748,"o":5.61,"t":"2025-08-08T04:00:00Z","v":1258036,"vw":5.421492},{"c":5.45,"h":5.56,"l":5.39,"n":11021,"o":5.43,"t":"2025-08-11T04:00:00Z","v":1180378,"vw":5.444747},{"c":5.54,"h":5.685,"l":5.5,"n":9109,"o":5.5,"t":"2025-08-12T04:00:00Z","v":928529,"vw":5.596388},{"c":5.68,"h":5.7299,"l":5.58,"n":10166,"o":5.58,"t":"2025-08-13T04:00:00Z","v":1329409,"vw":5.669303},{"c":5.53,"h":5.68,"l":5.5,"n":9081,"o":5.61,"t":"2025-08-14T04:00:00Z","v":816720,"vw":5.558704},{"c":5.56,"h":5.71,"l":5.53,"n":6952,"o":5.58,"t":"2025-08-15T04:00:00Z","v":887323,"vw":5.572516},{"c":5.76,"h":5.795,"l":5.57,"n":6877,"o":5.58,"t":"2025-08-18T04:00:00Z","v":761654,"vw":5.730428},{"c":5.73,"h":5.87,"l":5.645,"n":9828,"o":5.76,"t":"2025-08-19T04:00:00Z","v":1320412,"vw":5.729034},{"c":5.47,"h":5.75,"l":5.47,"n":7236,"o":5.74,"t":"2025-08-20T04:00:00Z","v":789817,"vw":5.536866},{"c":5.53,"h":5.655,"l":5.4,"n":12512,"o":5.41,"t":"2025-08-21T04:00:00Z","v":1581582,"vw":5.56443},{"c":5.75,"h":5.79,"l":5.54,"n":13226,"o":5.54,"t":"2025-08-22T04:00:00Z","v":1644472,"vw":5.735072},{"c":5.61,"h":5.78,"l":5.59,"n":12061,"o":5.71,"t":"2025-08-25T04:00:00Z","v":1446331,"vw":5.646431},{"c":5.6,"h":5.685,"l":5.57,"n":8001,"o":5.58,"t":"2025-08-26T04:00:00Z","v":993162,"vw":5.624175},{"c":5.58,"h":5.62,"l":5.45,"n":7269,"o":5.56,"t":"2025-08-27T04:00:00Z","v":788052,"vw":5.545097},{"c":5.54,"h":5.7,"l":5.5,"n":5804,"o":5.61,"t":"2025-08-28T04:00:00Z","v":516464,"vw":5.544609},{"c":5.64,"h":5.64,"l":5.505,"n":5354,"o":5.58,"t":"2025-08-29T04:00:00Z","v":653346,"vw":5.602554},{"c":5.59,"h":5.65,"l":5.43,"n":9503,"o":5.64,"t":"2025-09-02T04:00:00Z","v":828478,"vw":5.557919},{"c":5.67,"h":5.685,"l":5.545,"n":6194,"o":5.58,"t":"2025-09-03T04:00:00Z","v":603443,"vw":5.637772},{"c":5.52,"h":5.74,"l":5.515,"n":8424,"o":5.72,"t":"2025-09-04T04:00:00Z","v":767089,"vw":5.585692},{"c":5.57,"h":5.66,"l":5.48,"n":9708,"o":5.55,"t":"2025-09-05T04:00:00Z","v":864018,"vw":5.554074},{"c":5.53,"h":5.59,"l":5.44,"n":8864,"o":5.58,"t":"2025-09-08T04:00:00Z","v":739911,"vw":5.502785},{"c":5.47,"h":5.54,"l":5.43,"n":7524,"o":5.53,"t":"2025-09-09T04:00:00Z","v":667886,"vw":5.483206},{"c":5.39,"h":5.49,"l":5.325,"n":8103,"o":5.43,"t":"2025-09-10T04:00:00Z","v":762475,"vw":5.4074},{"c":5.57,"h":5.62,"l":5.37,"n":6772,"o":5.39,"t":"2025-09-11T04:00:00Z","v":857568,"vw":5.548697},{"c":5.23,"h":5.55,"l":5.2,"n":16268,"o":5.53,"t":"2025-09-12T04:00:00Z","v":2438927,"vw":5.291509},{"c":5.31,"h":5.33,"l":5.12,"n":12086,"o":5.23,"t":"2025-09-15T04:00:00Z","v":1479438,"vw":5.242771},{"c":5.25,"h":5.305,"l":5.13,"n":10120,"o":5.3,"t":"2025-09-16T04:00:00Z","v":1533191,"vw":5.210884},{"c":5.21,"h":5.45,"l":5.205,"n":9820,"o":5.25,"t":"2025-09-17T04:00:00Z","v":1029608,"vw":5.277957},{"c":5.3,"h":5.365,"l":5.21,"n":7825,"o":5.35,"t":"2025-09-18T04:00:00Z","v":985845,"vw":5.322985},{"c":5.09,"h":5.36,"l":5.07,"n":11696,"o":5.3,"t":"2025-09-19T04:00:00Z","v":2888047,"vw":5.149167},{"c":5.38,"h":5.39,"l":5.09,"n":14914,"o":5.11,"t":"2025-09-22T04:00:00Z","v":1874529,"vw":5.319447},{"c":5.39,"h":5.5188,"l":5.365,"n":10432,"o":5.39,"t":"2025-09-23T04:00:00Z","v":1022667,"vw":5.424405},{"c":5.42,"h":5.48,"l":5.4,"n":9553,"o":5.4,"t":"2025-09-24T04:00:00Z","v":952825,"vw":5.431543},{"c":5.32,"h":5.405,"l":5.3,"n":7698,"o":5.32,"t":"2025-09-25T04:00:00Z","v":706372,"vw":5.334961},{"c":5.41,"h":5.505,"l":5.3,"n":9545,"o":5.3,"t":"2025-09-26T04:00:00Z","v":1058766,"vw":5.417747},{"c":5.47,"h":5.55,"l":5.315,"n":8642,"o":5.41,"t":"2025-09-29T04:00:00Z","v":846504,"vw":5.472946},{"c":5.63,"h":5.64,"l":5.45,"n":9156,"o":5.46,"t":"2025-09-30T04:00:00Z","v":921550,"vw":5.595242},{"c":5.47,"h":5.62,"l":5.435,"n":9963,"o":5.58,"t":"2025-10-01T04:00:00Z","v":976925,"vw":5.501772},{"c":5.28,"h":5.495,"l":5.26,"n":8271,"o":5.44,"t":"2025-10-02T04:00:00Z","v":953283,"vw":5.306934},{"c":5.46,"h":5.55,"l":5.27,"n":10119,"o":5.31,"t":"2025-10-03T04:00:00Z","v":910810,"vw":5.449538},{"c":5.48,"h":5.59,"l":5.39,"n":8264,"o":5.45,"t":"2025-10-06T04:00:00Z","v":758897,"vw":5.502515},{"c":5.43,"h":5.59,"l":5.42,"n":8821,"o":5.53,"t":"2025-10-07T04:00:00Z","v":972226,"vw":5.46058},{"c":5.5,"h":5.51,"l":5.375,"n":5999,"o":5.43,"t":"2025-10-08T04:00:00Z","v":566524,"vw":5.471995},{"c":5.2,"h":5.55,"l":5.17,"n":13269,"o":5.52,"t":"2025-10-09T04:00:00Z","v":1982718,"vw":5.269892},{"c":5.02,"h":5.2775,"l":4.97,"n":15670,"o":5.19,"t":"2025-10-10T04:00:00Z","v":1485951,"vw":5.078077},{"c":5.05,"h":5.15,"l":4.975,"n":10376,"o":5.1,"t":"2025-10-13T04:00:00Z","v":1057554,"vw":5.050838},{"c":5.19,"h":5.21,"l":4.93,"n":11900,"o":4.93,"t":"2025-10-14T04:00:00Z","v":1148078,"vw":5.124318},{"c":5.19,"h":5.3,"l":5.15,"n":11246,"o":5.23,"t":"2025-10-15T04:00:00Z","v":1109194,"vw":5.199428},{"c":5.13,"h":5.31,"l":5.085,"n":12148,"o":5.19,"t":"2025-10-16T04:00:00Z","v":1505244,"vw":5.199223},{"c":5.13,"h":5.2,"l":5.035,"n":9110,"o":5.08,"t":"2025-10-17T04:00:00Z","v":868489,"vw":5.135447},{"c":5.24,"h":5.29,"l":5.2,"n":6640,"o":5.2,"t":"2025-10-20T04:00:00Z","v":612489,"vw":5.245551},{"c":5.42,"h":5.4688,"l":5.2235,"n":9239,"o":5.24,"t":"2025-10-21T04:00:00Z","v":1273499,"vw":5.394927},{"c":5.35,"h":5.49,"l":5.3,"n":9651,"o":5.39,"t":"2025-10-22T04:00:00Z","v":833909,"vw":5.374284},{"c":4.91,"h":5.39,"l":4.895,"n":16122,"o":5.33,"t":"2025-10-23T04:00:00Z","v":2121612,"vw":5.041024},{"c":5.11,"h":5.15,"l":4.95,"n":12378,"o":4.95,"t":"2025-10-24T04:00:00Z","v":1367604,"vw":5.099506},{"c":4.93,"h":5.195,"l":4.9135,"n":13547,"o":5.15,"t":"2025-10-27T04:00:00Z","v":1356465,"vw":4.974283},{"c":4.81,"h":4.92,"l":4.8,"n":10947,"o":4.91,"t":"2025-10-28T04:00:00Z","v":854816,"vw":4.855469},{"c":4.75,"h":4.855,"l":4.675,"n":9927,"o":4.78,"t":"2025-10-29T04:00:00Z","v":1037128,"vw":4.767078},{"c":4.67,"h":4.815,"l":4.63,"n":9142,"o":4.75,"t":"2025-10-30T04:00:00Z","v":1035304,"vw":4.723902},{"c":4.75,"h":4.76,"l":4.635,"n":7802,"o":4.65,"t":"2025-10-31T04:00:00Z","v":877749,"vw":4.729986},{"c":4.75,"h":4.8,"l":4.63,"n":9396,"o":4.74,"t":"2025-11-03T05:00:00Z","v":1029914,"vw":4.741928},{"c":4.72,"h":4.799,"l":4.65,"n":10563,"o":4.65,"t":"2025-11-04T05:00:00Z","v":1093868,"vw":4.750052},{"c":4.81,"h":4.89,"l":4.715,"n":11924,"o":4.72,"t":"2025-11-05T05:00:00Z","v":1403128,"vw":4.825731},{"c":5.62,"h":6.89,"l":5.57,"n":572885,"o":6.685,"t":"2025-11-06T05:00:00Z","v":72476166,"vw":6.296973},{"c":4.82,"h":5.36,"l":4.75,"n":33888,"o":5.295,"t":"2025-11-07T05:00:00Z","v":4803230,"vw":4.964567},{"c":4.77,"h":5.055,"l":4.66,"n":15048,"o":4.89,"t":"2025-11-10T05:00:00Z","v":2339945,"vw":4.796779},{"c":5.02,"h":5.04,"l":4.715,"n":15232,"o":4.74,"t":"2025-11-11T05:00:00Z","v":1981954,"vw":4.932129},{"c":5.16,"h":5.2,"l":4.99,"n":14537,"o":5.02,"t":"2025-11-12T05:00:00Z","v":2025676,"vw":5.119946},{"c":4.84,"h":5.2,"l":4.82,"n":11918,"o":5.14,"t":"2025-11-13T05:00:00Z","v":1479361,"vw":4.965382},{"c":4.79,"h":4.87,"l":4.703,"n":12359,"o":4.71,"t":"2025-11-14T05:00:00Z","v":1632305,"vw":4.790604},{"c":5.03,"h":5.08,"l":4.84,"n":12174,"o":4.89,"t":"2025-11-17T05:00:00Z","v":1566005,"vw":4.988376},{"c":5.08,"h":5.145,"l":4.9,"n":11406,"o":4.97,"t":"2025-11-18T05:00:00Z","v":1607705,"vw":5.033066},{"c":5.17,"h":5.275,"l":5.01,"n":12732,"o":5.08,"t":"2025-11-19T05:00:00Z","v":1301359,"vw":5.179072},{"c":5.16,"h":5.3355,"l":5.105,"n":11257,"o":5.19,"t":"2025-11-20T05:00:00Z","v":1275432,"vw":5.187475},{"c":5.34,"h":5.465,"l":5.19,"n":16090,"o":5.2,"t":"2025-11-21T05:00:00Z","v":2759624,"vw":5.353148},{"c":5.49,"h":5.575,"l":5.25,"n":13166,"o":5.31,"t":"2025-11-24T05:00:00Z","v":2383034,"vw":5.458031},{"c":5.43,"h":5.56,"l":5.41,"n":13395,"o":5.55,"t":"2025-11-25T05:00:00Z","v":1319560,"vw":5.460846},{"c":5.37,"h":5.455,"l":5.345,"n":9329,"o":5.39,"t":"2025-11-26T05:00:00Z","v":939742,"vw":5.383554},{"c":5.36,"h":5.4,"l":5.3,"n":4320,"o":5.38,"t":"2025-11-28T05:00:00Z","v":452712,"vw":5.353996},{"c":5.3,"h":5.435,"l":5.255,"n":10851,"o":5.29,"t":"2025-12-01T05:00:00Z","v":1008691,"vw":5.324257},{"c":5.35,"h":5.38,"l":5.185,"n":11107,"o":5.31,"t":"2025-12-02T05:00:00Z","v":1289070,"vw":5.296146},{"c":5.33,"h":5.345,"l":5.26,"n":7470,"o":5.31,"t":"2025-12-03T05:00:00Z","v":789345,"vw":5.310826},{"c":5.62,"h":5.62,"l":5.305,"n":15254,"o":5.32,"t":"2025-12-04T05:00:00Z","v":1896899,"vw":5.527919},{"c":5.74,"h":5.765,"l":5.56,"n":14400,"o":5.61,"t":"2025-12-05T05:00:00Z","v":1872298,"vw":5.713485},{"c":5.61,"h":5.7897,"l":5.58,"n":13147,"o":5.73,"t":"2025-12-08T05:00:00Z","v":1675403,"vw":5.63689},{"c":5.72,"h":5.74,"l":5.5062,"n":9810,"o":5.56,"t":"2025-12-09T05:00:00Z","v":1075773,"vw":5.688934},{"c":5.83,"h":5.85,"l":5.7,"n":11029,"o":5.72,"t":"2025-12-10T05:00:00Z","v":1545828,"vw":5.794662},{"c":5.95,"h":5.995,"l":5.79,"n":14149,"o":5.83,"t":"2025-12-11T05:00:00Z","v":2189635,"vw":5.931233},{"c":5.62,"h":5.92,"l":5.59,"n":12508,"o":5.89,"t":"2025-12-12T05:00:00Z","v":1436163,"vw":5.673834},{"c":5.56,"h":5.67,"l":5.52,"n":13395,"o":5.66,"t":"2025-12-15T05:00:00Z","v":1538586,"vw":5.573954},{"c":5.52,"h":5.6065,"l":5.48,"n":13567,"o":5.56,"t":"2025-12-16T05:00:00Z","v":1561524,"vw":5.53547},{"c":5.31,"h":5.52,"l":5.305,"n":10656,"o":5.52,"t":"2025-12-17T05:00:00Z","v":1468554,"vw":5.345104},{"c":5.3,"h":5.42,"l":5.3,"n":8861,"o":5.34,"t":"2025-12-18T05:00:00Z","v":981281,"vw":5.321072},{"c":5.18,"h":5.3,"l":5.11,"n":9155,"o":5.27,"t":"2025-12-19T05:00:00Z","v":2370844,"vw":5.177079},{"c":5.1,"h":5.21,"l":5.065,"n":11710,"o":5.19,"t":"2025-12-22T05:00:00Z","v":1304928,"vw":5.108831},{"c":5,"h":5.095,"l":4.945,"n":8457,"o":5.08,"t":"2025-12-23T05:00:00Z","v":947977,"vw":4.99135},{"c":5,"h":5.02,"l":4.92,"n":5109,"o":5,"t":"2025-12-24T05:00:00Z","v":396978,"vw":4.979294},{"c":4.98,"h":5.01,"l":4.96,"n":5651,"o":5,"t":"2025-12-26T05:00:00Z","v":599299,"vw":4.986959},{"c":4.99,"h":5.05,"l":4.93,"n":6765,"o":4.94,"t":"2025-12-29T05:00:00Z","v":813695,"vw":5.005089},{"c":4.97,"h":5.04,"l":4.935,"n":9786,"o":4.95,"t":"2025-12-30T05:00:00Z","v":1202394,"vw":4.978244},{"c":4.89,"h":4.975,"l":4.88,"n":8342,"o":4.97,"t":"2025-12-31T05:00:00Z","v":828837,"vw":4.911097},{"c":4.73,"h":4.92,"l":4.67,"n":10048,"o":4.9,"t":"2026-01-02T05:00:00Z","v":1134014,"vw":4.733284},{"c":4.91,"h":4.985,"l":4.73,"n":14001,"o":4.74,"t":"2026-01-05T05:00:00Z","v":1909523,"vw":4.90993},{"c":4.98,"h":5.01,"l":4.81,"n":11327,"o":4.86,"t":"2026-01-06T05:00:00Z","v":1357172,"vw":4.955943},{"c":4.84,"h":5.05,"l":4.83,"n":9869,"o":4.98,"t":"2026-01-07T05:00:00Z","v":804213,"vw":4.903094},{"c":4.9,"h":4.99,"l":4.8,"n":14206,"o":4.8,"t":"2026-01-08T05:00:00Z","v":1837367,"vw":4.920593},{"c":5.25,"h":5.59,"l":4.9,"n":37505,"o":4.9,"t":"2026-01-09T05:00:00Z","v":4554845,"vw":5.299224},{"c":5.56,"h":5.71,"l":5.07,"n":27406,"o":5.15,"t":"2026-01-12T05:00:00Z","v":2895853,"vw":5.511191},{"c":5.46,"h":5.55,"l":5.36,"n":12593,"o":5.51,"t":"2026-01-13T05:00:00Z","v":1098006,"vw":5.457586},{"c":5.59,"h":5.66,"l":5.39,"n":16007,"o":5.46,"t":"2026-01-14T05:00:00Z","v":1352984,"vw":5.580041},{"c":6.22,"h":6.255,"l":5.5,"n":36217,"o":5.5,"t":"2026-01-15T05:00:00Z","v":4701369,"vw":6.009321},{"c":6.56,"h":6.635,"l":6.0966,"n":26747,"o":6.17,"t":"2026-01-16T05:00:00Z","v":3311064,"vw":6.455354},{"c":6.65,"h":7,"l":6.3401,"n":31983,"o":6.36,"t":"2026-01-20T05:00:00Z","v":4403333,"vw":6.812555},{"c":6.79,"h":7,"l":6.64,"n":18616,"o":6.71,"t":"2026-01-21T05:00:00Z","v":2243471,"vw":6.819552},{"c":6.96,"h":7.165,"l":6.71,"n":24687,"o":6.84,"t":"2026-01-22T05:00:00Z","v":3248955,"vw":7.022735},{"c":6.64,"h":6.965,"l":6.61,"n":11764,"o":6.95,"t":"2026-01-23T05:00:00Z","v":1276889,"vw":6.714793},{"c":6.43,"h":6.66,"l":6.41,"n":22502,"o":6.66,"t":"2026-01-26T05:00:00Z","v":2157742,"vw":6.461242},{"c":6.18,"h":6.42,"l":6.07,"n":11332,"o":6.42,"t":"2026-01-27T05:00:00Z","v":1464522,"vw":6.178173},{"c":6.29,"h":6.3662,"l":6.11,"n":12109,"o":6.21,"t":"2026-01-28T05:00:00Z","v":1473864,"vw":6.281792},{"c":6.07,"h":6.31,"l":5.94,"n":11253,"o":6.31,"t":"2026-01-29T05:00:00Z","v":1389257,"vw":6.045234},{"c":6.01,"h":6.06,"l":5.855,"n":14942,"o":6.01,"t":"2026-01-30T05:00:00Z","v":2111542,"vw":5.951909},{"c":6.07,"h":6.23,"l":6,"n":12573,"o":6,"t":"2026-02-02T05:00:00Z","v":1673515,"vw":6.117713},{"c":5.43,"h":6.08,"l":5.16,"n":22399,"o":6,"t":"2026-02-03T05:00:00Z","v":3430281,"vw":5.500056},{"c":5.16,"h":5.4,"l":5.09,"n":14195,"o":5.36,"t":"2026-02-04T05:00:00Z","v":1474479,"vw":5.180698},{"c":4.84,"h":5.14,"l":4.815,"n":18368,"o":5.14,"t":"2026-02-05T05:00:00Z","v":2051093,"vw":4.944868},{"c":5.18,"h":5.43,"l":4.695,"n":29239,"o":4.86,"t":"2026-02-06T05:00:00Z","v":3167954,"vw":5.141372},{"c":5.33,"h":5.355,"l":5.01,"n":12959,"o":5.09,"t":"2026-02-09T05:00:00Z","v":1804990,"vw":5.234135},{"c":5.44,"h":5.585,"l":5.34,"n":12309,"o":5.36,"t":"2026-02-10T05:00:00Z","v":1712879,"vw":5.494649},{"c":5.32,"h":5.54,"l":5.23,"n":12906,"o":5.5,"t":"2026-02-11T05:00:00Z","v":1702234,"vw":5.319542},{"c":4.95,"h":5.405,"l":4.88,"n":9926,"o":5.38,"t":"2026-02-12T05:00:00Z","v":1240134,"vw":5.013485},{"c":4.93,"h":4.975,"l":4.79,"n":12770,"o":4.96,"t":"2026-02-13T05:00:00Z","v":1638847,"vw":4.907926},{"c":4.74,"h":4.96,"l":4.7036,"n":8422,"o":4.93,"t":"2026-02-17T05:00:00Z","v":932419,"vw":4.778007},{"c":4.79,"h":4.925,"l":4.64,"n":15689,"o":4.74,"t":"2026-02-18T05:00:00Z","v":1954690,"vw":4.841254},{"c":4.74,"h":4.77,"l":4.62,"n":11797,"o":4.71,"t":"2026-02-19T05:00:00Z","v":1320713,"vw":4.71842},{"c":4.63,"h":4.82,"l":4.6,"n":8952,"o":4.7,"t":"2026-02-20T05:00:00Z","v":927290,"vw":4.65598},{"c":4.4,"h":4.64,"l":4.31,"n":11012,"o":4.6,"t":"2026-02-23T05:00:00Z","v":1371935,"vw":4.424404},{"c":4.51,"h":4.545,"l":4.285,"n":9265,"o":4.38,"t":"2026-02-24T05:00:00Z","v":1008846,"vw":4.469499},{"c":4.54,"h":4.55,"l":4.35,"n":7494,"o":4.5,"t":"2026-02-25T05:00:00Z","v":783713,"vw":4.491103},{"c":4.85,"h":4.86,"l":4.525,"n":14764,"o":4.54,"t":"2026-02-26T05:00:00Z","v":1214049,"vw":4.798987},{"c":4.82,"h":4.89,"l":4.73,"n":11983,"o":4.79,"t":"2026-02-27T05:00:00Z","v":1291681,"vw":4.823076},{"c":4.82,"h":4.85,"l":4.565,"n":19703,"o":4.81,"t":"2026-03-02T05:00:00Z","v":2316119,"vw":4.780039},{"c":4.95,"h":5.01,"l":4.584,"n":15137,"o":4.63,"t":"2026-03-03T05:00:00Z","v":1814071,"vw":4.902435},{"c":5.18,"h":5.285,"l":4.9,"n":16270,"o":4.97,"t":"2026-03-04T05:00:00Z","v":2241828,"vw":5.189933},{"c":5.23,"h":5.32,"l":5.065,"n":19700,"o":5.13,"t":"2026-03-05T05:00:00Z","v":2380726,"vw":5.237905},{"c":5.24,"h":5.32,"l":4.97,"n":21144,"o":5.04,"t":"2026-03-06T05:00:00Z","v":2201298,"vw":5.213649},{"c":5.24,"h":5.36,"l":5.105,"n":16397,"o":5.19,"t":"2026-03-09T04:00:00Z","v":1907754,"vw":5.214504},{"c":6.16,"h":6.56,"l":5.75,"n":43334,"o":6.455,"t":"2026-03-10T04:00:00Z","v":6505268,"vw":6.117471},{"c":6.23,"h":6.46,"l":5.7,"n":33863,"o":6,"t":"2026-03-11T04:00:00Z","v":4177891,"vw":6.247558},{"c":6.27,"h":6.38,"l":6.08,"n":24892,"o":6.08,"t":"2026-03-12T04:00:00Z","v":2825783,"vw":6.233603},{"c":6.18,"h":6.37,"l":6.065,"n":17515,"o":6.27,"t":"2026-03-13T04:00:00Z","v":1976591,"vw":6.169401},{"c":5.98,"h":6.18,"l":5.865,"n":22413,"o":6.18,"t":"2026-03-16T04:00:00Z","v":2496631,"vw":5.981746},{"c":6.07,"h":6.16,"l":5.91,"n":15381,"o":5.91,"t":"2026-03-17T04:00:00Z","v":1963958,"vw":6.072746},{"c":6.15,"h":6.25,"l":6,"n":14117,"o":6,"t":"2026-03-18T04:00:00Z","v":1910090,"vw":6.122305},{"c":6.21,"h":6.27,"l":6,"n":13114,"o":6,"t":"2026-03-19T04:00:00Z","v":1352154,"vw":6.185739},{"c":6.08,"h":6.235,"l":6.02,"n":13789,"o":6.22,"t":"2026-03-20T04:00:00Z","v":2120772,"vw":6.093616},{"c":6.22,"h":6.335,"l":6.12,"n":14927,"o":6.2,"t":"2026-03-23T04:00:00Z","v":1371021,"vw":6.216795},{"c":6.17,"h":6.26,"l":6.08,"n":10884,"o":6.21,"t":"2026-03-24T04:00:00Z","v":1181438,"vw":6.170386},{"c":6.16,"h":6.26,"l":6.02,"n":13386,"o":6.25,"t":"2026-03-25T04:00:00Z","v":1580596,"vw":6.125913},{"c":6.25,"h":6.34,"l":6.11,"n":11813,"o":6.11,"t":"2026-03-26T04:00:00Z","v":1068698,"vw":6.238757},{"c":6.08,"h":6.225,"l":6.045,"n":13358,"o":6.16,"t":"2026-03-27T04:00:00Z","v":1075832,"vw":6.108429},{"c":6.22,"h":6.29,"l":6.0716,"n":12185,"o":6.12,"t":"2026-03-30T04:00:00Z","v":1186023,"vw":6.211661},{"c":6.29,"h":6.38,"l":6.12,"n":12312,"o":6.2,"t":"2026-03-31T04:00:00Z","v":1260923,"vw":6.260034},{"c":6.22,"h":6.365,"l":6.21,"n":10423,"o":6.34,"t":"2026-04-01T04:00:00Z","v":938290,"vw":6.256745},{"c":6.28,"h":6.305,"l":6.083,"n":12493,"o":6.14,"t":"2026-04-02T04:00:00Z","v":1304793,"vw":6.255421},{"c":6.39,"h":6.47,"l":6.1929,"n":7952,"o":6.29,"t":"2026-04-06T04:00:00Z","v":1016034,"vw":6.387026},{"c":6.27,"h":6.4,"l":6.23,"n":12263,"o":6.38,"t":"2026-04-07T04:00:00Z","v":1129553,"vw":6.285821},{"c":6.53,"h":6.56,"l":6.35,"n":10791,"o":6.47,"t":"2026-04-08T04:00:00Z","v":2121525,"vw":6.513389},{"c":6.49,"h":6.5,"l":6.195,"n":10433,"o":6.43,"t":"2026-04-09T04:00:00Z","v":875441,"vw":6.412619},{"c":6.27,"h":6.53,"l":6.15,"n":11640,"o":6.51,"t":"2026-04-10T04:00:00Z","v":983203,"vw":6.274809},{"c":6.43,"h":6.435,"l":6.2,"n":12258,"o":6.25,"t":"2026-04-13T04:00:00Z","v":1239857,"vw":6.337434},{"c":6.56,"h":6.57,"l":6.39,"n":9691,"o":6.45,"t":"2026-04-14T04:00:00Z","v":1003929,"vw":6.51915},{"c":6.66,"h":6.735,"l":6.53,"n":10965,"o":6.59,"t":"2026-04-15T04:00:00Z","v":1441051,"vw":6.654093},{"c":7.22,"h":7.24,"l":6.6415,"n":20891,"o":6.68,"t":"2026-04-16T04:00:00Z","v":2660155,"vw":7.041899},{"c":7.28,"h":7.52,"l":7.24,"n":15678,"o":7.25,"t":"2026-04-17T04:00:00Z","v":1878423,"vw":7.36711},{"c":7.19,"h":7.24,"l":7.05,"n":10955,"o":7.21,"t":"2026-04-20T04:00:00Z","v":952566,"vw":7.165974},{"c":7.02,"h":7.24,"l":6.99,"n":11182,"o":7.2,"t":"2026-04-21T04:00:00Z","v":1039409,"vw":7.085629},{"c":7.03,"h":7.12,"l":6.955,"n":10632,"o":7.12,"t":"2026-04-22T04:00:00Z","v":1071371,"vw":7.018903},{"c":6.51,"h":7.0217,"l":6.325,"n":14728,"o":6.96,"t":"2026-04-23T04:00:00Z","v":1648306,"vw":6.501707},{"c":6.85,"h":6.85,"l":6.49,"n":13771,"o":6.53,"t":"2026-04-24T04:00:00Z","v":1245120,"vw":6.75086},{"c":6.8,"h":6.965,"l":6.755,"n":12303,"o":6.83,"t":"2026-04-27T04:00:00Z","v":778403,"vw":6.844525},{"c":6.72,"h":6.88,"l":6.69,"n":9725,"o":6.81,"t":"2026-04-28T04:00:00Z","v":620117,"vw":6.729997},{"c":6.69,"h":6.79,"l":6.555,"n":15123,"o":6.72,"t":"2026-04-29T04:00:00Z","v":1399937,"vw":6.659844},{"c":6.27,"h":6.5,"l":5.86,"n":22341,"o":6.085,"t":"2026-04-30T04:00:00Z","v":2701212,"vw":6.159416},{"c":6.36,"h":6.46,"l":6.175,"n":14922,"o":6.32,"t":"2026-05-01T04:00:00Z","v":1670096,"vw":6.338812},{"c":6.32,"h":6.57,"l":6.245,"n":21602,"o":6.38,"t":"2026-05-04T04:00:00Z","v":2312667,"vw":6.369926},{"c":6.64,"h":6.72,"l":6.39,"n":13438,"o":6.39,"t":"2026-05-05T04:00:00Z","v":1225741,"vw":6.614479},{"c":6.4,"h":6.74,"l":6.395,"n":13970,"o":6.64,"t":"2026-05-06T04:00:00Z","v":1593990,"vw":6.493748},{"c":6.46,"h":6.53,"l":6.385,"n":12266,"o":6.49,"t":"2026-05-07T04:00:00Z","v":1285155,"vw":6.45679},{"c":6.47,"h":6.525,"l":6.4,"n":11361,"o":6.46,"t":"2026-05-08T04:00:00Z","v":1312392,"vw":6.48235},{"c":6.25,"h":6.48,"l":6.215,"n":14459,"o":6.43,"t":"2026-05-11T04:00:00Z","v":1314639,"vw":6.29251},{"c":6.06,"h":6.25,"l":6,"n":13611,"o":6.25,"t":"2026-05-12T04:00:00Z","v":1259622,"vw":6.088069},{"c":5.97,"h":6.095,"l":5.765,"n":13266,"o":6.03,"t":"2026-05-13T04:00:00Z","v":1385099,"vw":5.930915},{"c":6.12,"h":6.185,"l":6.06,"n":12580,"o":6.07,"t":"2026-05-14T04:00:00Z","v":1384573,"vw":6.115553},{"c":6.05,"h":6.175,"l":5.965,"n":13919,"o":6.04,"t":"2026-05-15T04:00:00Z","v":1429128,"vw":6.049063},{"c":6.42,"h":6.515,"l":6.04,"n":18572,"o":6.05,"t":"2026-05-18T04:00:00Z","v":2317593,"vw":6.344872},{"c":6.29,"h":6.56,"l":6.245,"n":13343,"o":6.42,"t":"2026-05-19T04:00:00Z","v":1427917,"vw":6.342271},{"c":6.22,"h":6.295,"l":6.122,"n":12430,"o":6.29,"t":"2026-05-20T04:00:00Z","v":1255515,"vw":6.212035},{"c":6.29,"h":6.345,"l":6.07,"n":13073,"o":6.16,"t":"2026-05-21T04:00:00Z","v":1299967,"vw":6.24835},{"c":6.51,"h":6.52,"l":6.27,"n":12763,"o":6.31,"t":"2026-05-22T04:00:00Z","v":1317330,"vw":6.433195},{"c":6.61,"h":6.855,"l":6.4716,"n":17819,"o":6.51,"t":"2026-05-26T04:00:00Z","v":1987007,"vw":6.666304},{"c":6.99,"h":7.155,"l":6.56,"n":16842,"o":6.62,"t":"2026-05-27T04:00:00Z","v":2534777,"vw":6.975264},{"c":7.01,"h":7.175,"l":6.88,"n":14249,"o":6.88,"t":"2026-05-28T04:00:00Z","v":1387470,"vw":7.039517},{"c":7.01,"h":7.175,"l":6.885,"n":14146,"o":6.96,"t":"2026-05-29T04:00:00Z","v":2236959,"vw":7.027946},{"c":7.39,"h":7.48,"l":6.91,"n":21342,"o":7.11,"t":"2026-06-01T04:00:00Z","v":2695140,"vw":7.229067},{"c":7.2,"h":7.34,"l":7.1401,"n":13977,"o":7.26,"t":"2026-06-02T04:00:00Z","v":1301697,"vw":7.218341},{"c":6.59,"h":7.24,"l":6.55,"n":13490,"o":7.15,"t":"2026-06-03T04:00:00Z","v":1726549,"vw":6.816304},{"c":6.69,"h":6.85,"l":6.605,"n":11047,"o":6.66,"t":"2026-06-04T04:00:00Z","v":964697,"vw":6.716232},{"c":6.44,"h":6.72,"l":6.42,"n":9407,"o":6.65,"t":"2026-06-05T04:00:00Z","v":700198,"vw":6.501615},{"c":6.44,"h":6.48,"l":6.37,"n":11689,"o":6.45,"t":"2026-06-08T04:00:00Z","v":1016953,"vw":6.425229},{"c":6.39,"h":6.47,"l":6.21,"n":14406,"o":6.47,"t":"2026-06-09T04:00:00Z","v":1591044,"vw":6.355443},{"c":6.53,"h":6.63,"l":6.4,"n":12300,"o":6.42,"t":"2026-06-10T04:00:00Z","v":1137702,"vw":6.537814},{"c":6.56,"h":6.57,"l":6.4,"n":11896,"o":6.54,"t":"2026-06-11T04:00:00Z","v":1075753,"vw":6.497277},{"c":6.63,"h":6.85,"l":6.55,"n":12450,"o":6.6,"t":"2026-06-12T04:00:00Z","v":1450876,"vw":6.722039},{"c":6.59,"h":6.75,"l":6.575,"n":11311,"o":6.7,"t":"2026-06-15T04:00:00Z","v":988158,"vw":6.633657},{"c":6.86,"h":7.025,"l":6.5334,"n":12258,"o":6.61,"t":"2026-06-16T04:00:00Z","v":1530867,"vw":6.784444},{"c":6.66,"h":7.05,"l":6.625,"n":13270,"o":6.81,"t":"2026-06-17T04:00:00Z","v":1696743,"vw":6.820835},{"c":6.71,"h":6.81,"l":6.57,"n":12170,"o":6.76,"t":"2026-06-18T04:00:00Z","v":1433767,"vw":6.702032},{"c":6.66,"h":6.865,"l":6.63,"n":10232,"o":6.7,"t":"2026-06-22T04:00:00Z","v":1178292,"vw":6.697271},{"c":7.04,"h":7.1,"l":6.62,"n":13940,"o":6.62,"t":"2026-06-23T04:00:00Z","v":1565309,"vw":6.901582},{"c":7.07,"h":7.19,"l":6.9801,"n":13389,"o":7.04,"t":"2026-06-24T04:00:00Z","v":1324904,"vw":7.092747},{"c":6.79,"h":7.215,"l":6.78,"n":14561,"o":7.07,"t":"2026-06-25T04:00:00Z","v":1388959,"vw":6.914965},{"c":7.04,"h":7.08,"l":6.74,"n":10771,"o":6.76,"t":"2026-06-26T04:00:00Z","v":3754942,"vw":7.030165},{"c":6.96,"h":7.21,"l":6.94,"n":13064,"o":7.15,"t":"2026-06-29T04:00:00Z","v":1457375,"vw":7.058698},{"c":7.43,"h":7.465,"l":6.88,"n":12720,"o":6.94,"t":"2026-06-30T04:00:00Z","v":1593546,"vw":7.244042},{"c":7.58,"h":7.73,"l":7.4401,"n":30928,"o":7.5,"t":"2026-07-01T04:00:00Z","v":3709800,"vw":7.547105},{"c":7.4,"h":7.68,"l":7.35,"n":12210,"o":7.61,"t":"2026-07-02T04:00:00Z","v":939948,"vw":7.45023},{"c":7.58,"h":7.655,"l":7.33,"n":12380,"o":7.38,"t":"2026-07-06T04:00:00Z","v":954705,"vw":7.56588},{"c":7.7,"h":8.075,"l":7.65,"n":19196,"o":7.65,"t":"2026-07-07T04:00:00Z","v":1795348,"vw":7.837394},{"c":7.67,"h":7.87,"l":7.49,"n":17335,"o":7.63,"t":"2026-07-08T04:00:00Z","v":1465489,"vw":7.704741},{"c":7.75,"h":7.88,"l":7.51,"n":13418,"o":7.67,"t":"2026-07-09T04:00:00Z","v":1303954,"vw":7.755814},{"c":7.81,"h":7.885,"l":7.65,"n":11419,"o":7.78,"t":"2026-07-10T04:00:00Z","v":972188,"vw":7.767478},{"c":7.87,"h":8,"l":7.85,"n":12572,"o":7.85,"t":"2026-07-13T04:00:00Z","v":1437707,"vw":7.937563},{"c":7.59,"h":7.815,"l":7.565,"n":9324,"o":7.78,"t":"2026-07-14T04:00:00Z","v":728365,"vw":7.634338},{"c":7.59,"h":7.825,"l":7.58,"n":11485,"o":7.64,"t":"2026-07-15T04:00:00Z","v":741431,"vw":7.664075},{"c":7.65,"h":7.745,"l":7.535,"n":12161,"o":7.6,"t":"2026-07-16T04:00:00Z","v":850837,"vw":7.665143},{"c":7.51,"h":7.67,"l":7.4123,"n":9615,"o":7.55,"t":"2026-07-17T04:00:00Z","v":632753,"vw":7.525526},{"c":7.41,"h":7.5669,"l":7.0307,"n":8164,"o":7.48,"t":"2026-07-20T04:00:00Z","v":694652,"vw":7.437231},{"c":7.25,"h":7.495,"l":7.17,"n":10100,"o":7.32,"t":"2026-07-21T04:00:00Z","v":863402,"vw":7.257581},{"c":7.06,"h":7.29,"l":6.93,"n":12014,"o":7.29,"t":"2026-07-22T04:00:00Z","v":1235966,"vw":7.040917},{"c":7.09,"h":7.1,"l":6.97,"n":8979,"o":6.98,"t":"2026-07-23T04:00:00Z","v":726308,"vw":7.058009},{"c":7.42,"h":7.475,"l":7.065,"n":11976,"o":7.14,"t":"2026-07-24T04:00:00Z","v":985132,"vw":7.339911},{"c":7.73,"h":7.79,"l":7.5,"n":9573,"o":7.5,"t":"2026-07-27T04:00:00Z","v":800720,"vw":7.705488},{"c":7.97,"h":8.01,"l":7.605,"n":12720,"o":7.81,"t":"2026-07-28T04:00:00Z","v":1595126,"vw":7.932594},{"c":8.08,"h":8.27,"l":7.935,"n":18025,"o":7.97,"t":"2026-07-29T04:00:00Z","v":2247045,"vw":8.070238},{"c":8.49,"h":8.5,"l":7.7132,"n":16299,"o":8.33,"t":"2026-07-30T04:00:00Z","v":1498566,"vw":8.241637},{"c":8.45,"h":8.5,"l":8.15,"n":21828,"o":8.46,"t":"2026-07-31T04:00:00Z","v":2038888,"vw":8.36561},{"c":8.7,"h":8.91,"l":8.485,"n":31783,"o":8.5,"t":"2026-08-03T04:00:00Z","v":3741598,"vw":8.666129},{"c":9.01,"h":9.015,"l":8.525,"n":24330,"o":8.69,"t":"2026-08-04T04:00:00Z","v":2147774,"vw":8.847311},{"c":8.85,"h":9.19,"l":8.84,"n":25567,"o":8.98,"t":"2026-08-05T04:00:00Z","v":2688737,"vw":8.998306},{"c":9.12,"h":9.145,"l":8.67,"n":18286,"o":8.81,"t":"2026-08-06T04:00:00Z","v":3000724,"vw":8.986908},{"c":9.17,"h":9.395,"l":9.06,"n":16231,"o":9.15,"t":"2026-08-07T04:00:00Z","v":1588017,"vw":9.18696},{"c":9.09,"h":9.23,"l":8.93,"n":15885,"o":9.12,"t":"2026-08-10T04:00:00Z","v":1561527,"vw":9.071457},{"c":9.28,"h":9.32,"l":8.965,"n":16829,"o":9,"t":"2026-08-11T04:00:00Z","v":1556370,"vw":9.235218},{"c":9.35,"h":9.375,"l":9.12,"n":10963,"o":9.22,"t":"2026-08-12T04:00:00Z","v":792469,"vw":9.276029},{"c":9.31,"h":9.55,"l":9.235,"n":13342,"o":9.35,"t":"2026-08-13T04:00:00Z","v":1151022,"vw":9.338227},{"c":9.12,"h":9.3899,"l":9.08,"n":10287,"o":9.34,"t":"2026-08-14T04:00:00Z","v":731271,"vw":9.181722},{"c":8.7,"h":9.03,"l":8.65,"n":13015,"o":9.03,"t":"2026-08-17T04:00:00Z","v":992834,"vw":8.736182},{"c":8.85,"h":8.945,"l":8.68,"n":17604,"o":8.71,"t":"2026-08-18T04:00:00Z","v":1852125,"vw":8.846079},{"c":8.71,"h":8.965,"l":8.69,"n":13552,"o":8.74,"t":"2026-08-19T04:00:00Z","v":1129378,"vw":8.782671},{"c":8.51,"h":8.785,"l":8.48,"n":12331,"o":8.65,"t":"2026-08-20T04:00:00Z","v":1036429,"vw":8.526444},{"c":8.725,"h":8.79,"l":8.47,"n":11869,"o":8.52,"t":"2026-08-21T04:00:00Z","v":951623,"vw":8.711694},{"c":8.88,"h":8.96,"l":8.69,"n":15150,"o":8.73,"t":"2026-08-24T04:00:00Z","v":1406946,"vw":8.843066},{"c":8.71,"h":8.87,"l":8.645,"n":9228,"o":8.84,"t":"2026-08-25T04:00:00Z","v":824049,"vw":8.716659},{"c":8.64,"h":8.72,"l":8.59,"n":8805,"o":8.67,"t":"2026-08-26T04:00:00Z","v":552039,"vw":8.640649},{"c":8.88,"h":8.96,"l":8.5,"n":15389,"o":8.64,"t":"2026-08-27T04:00:00Z","v":1503870,"vw":8.885176},{"c":8.74,"h":8.989,"l":8.72,"n":10586,"o":8.89,"t":"2026-08-28T04:00:00Z","v":754625,"vw":8.807178},{"c":8.68,"h":8.8333,"l":8.58,"n":8443,"o":8.74,"t":"2026-08-31T04:00:00Z","v":1004718,"vw":8.674147},{"c":8.56,"h":8.62,"l":8.44,"n":8910,"o":8.57,"t":"2026-09-01T04:00:00Z","v":685561,"vw":8.528896},{"c":8.805,"h":8.82,"l":8.58,"n":16346,"o":8.58,"t":"2026-09-02T04:00:00Z","v":1436304,"vw":8.767656},{"c":8.9,"h":8.99,"l":8.655,"n":12530,"o":8.91,"t":"2026-09-03T04:00:00Z","v":1267756,"vw":8.861753},{"c":8.77,"h":8.99,"l":8.52,"n":12660,"o":8.895,"t":"2026-09-04T04:00:00Z","v":1052125,"vw":8.730246},{"c":8.67,"h":8.77,"l":8.55,"n":11650,"o":8.77,"t":"2026-09-08T04:00:00Z","v":907816,"vw":8.648003},{"c":8.52,"h":8.695,"l":8.465,"n":9861,"o":8.65,"t":"2026-09-09T04:00:00Z","v":753154,"vw":8.521525},{"c":8.57,"h":8.58,"l":8.44,"n":9870,"o":8.51,"t":"2026-09-10T04:00:00Z","v":911356,"vw":8.546637},{"c":8.6,"h":8.72,"l":8.54,"n":10701,"o":8.66,"t":"2026-09-11T04:00:00Z","v":1078535,"vw":8.610032},{"c":8.8,"h":8.83,"l":8.6201,"n":12423,"o":8.65,"t":"2026-09-14T04:00:00Z","v":1263211,"vw":8.767521},{"c":8.69,"h":8.815,"l":8.605,"n":17061,"o":8.72,"t":"2026-09-15T04:00:00Z","v":1717480,"vw":8.701886},{"c":8.33,"h":8.79,"l":8.295,"n":19163,"o":8.79,"t":"2026-09-16T04:00:00Z","v":1940812,"vw":8.449392},{"c":8.31,"h":8.59,"l":8.3,"n":12644,"o":8.35,"t":"2026-09-17T04:00:00Z","v":1070429,"vw":8.366225},{"c":8.12,"h":8.32,"l":8.05,"n":14625,"o":8.3,"t":"2026-09-18T04:00:00Z","v":2349320,"vw":8.146088},{"c":8.35,"h":8.37,"l":8.1201,"n":13074,"o":8.21,"t":"2026-09-21T04:00:00Z","v":1559562,"vw":8.293186},{"c":8.51,"h":8.7,"l":8.35,"n":12714,"o":8.45,"t":"2026-09-22T04:00:00Z","v":1508169,"vw":8.486276},{"c":8.48,"h":8.6,"l":8.39,"n":12701,"o":8.5,"t":"2026-09-23T04:00:00Z","v":718560,"vw":8.483983},{"c":8.31,"h":8.51,"l":8.155,"n":10580,"o":8.46,"t":"2026-09-24T04:00:00Z","v":1251919,"vw":8.29926},{"c":8.32,"h":8.415,"l":8.25,"n":9889,"o":8.31,"t":"2026-09-25T04:00:00Z","v":703442,"vw":8.337931},{"c":8.22,"h":8.3,"l":8.12,"n":8798,"o":8.23,"t":"2026-09-28T04:00:00Z","v":792043,"vw":8.221313},{"c":8.18,"h":8.25,"l":8.05,"n":9873,"o":8.25,"t":"2026-09-29T04:00:00Z","v":1005851,"vw":8.148898},{"c":8.14,"h":8.39,"l":8.11,"n":14085,"o":8.2,"t":"2026-09-30T04:00:00Z","v":1406699,"vw":8.198348},{"c":8.46,"h":8.545,"l":8.15,"n":15627,"o":8.18,"t":"2026-10-01T04:00:00Z","v":1412835,"vw":8.39297},{"c":8.36,"h":8.46,"l":8.215,"n":14265,"o":8.41,"t":"2026-10-02T04:00:00Z","v":1656391,"vw":8.330267},{"c":8.53,"h":8.8,"l":8.465,"n":20965,"o":8.728,"t":"2026-10-05T04:00:00Z","v":2864332,"vw":8.568086},{"c":8.5,"h":8.575,"l":8.435,"n":13785,"o":8.57,"t":"2026-10-06T04:00:00Z","v":1488994,"vw":8.503961},{"c":8.65,"h":8.66,"l":8.4,"n":14374,"o":8.41,"t":"2026-10-07T04:00:00Z","v":2161669,"vw":8.601208},{"c":8.76,"h":8.785,"l":8.535,"n":15360,"o":8.62,"t":"2026-10-08T04:00:00Z","v":1730013,"vw":8.706556},{"c":8.65,"h":8.8999,"l":8.61,"n":13419,"o":8.79,"t":"2026-10-09T04:00:00Z","v":968028,"vw":8.678643},{"c":8.86,"h":8.88,"l":8.615,"n":12704,"o":8.64,"t":"2026-10-12T04:00:00Z","v":1395821,"vw":8.820299},{"c":9.13,"h":9.635,"l":8.88,"n":23186,"o":8.88,"t":"2026-10-13T04:00:00Z","v":3154576,"vw":9.320589},{"c":8.78,"h":9.46,"l":8.665,"n":14335,"o":9.21,"t":"2026-10-14T04:00:00Z","v":2036010,"vw":8.891316},{"c":9.13,"h":9.235,"l":8.81,"n":15143,"o":8.81,"t":"2026-10-15T04:00:00Z","v":1633517,"vw":9.117894},{"c":8.98,"h":9.27,"l":8.775,"n":14648,"o":9.21,"t":"2026-10-16T04:00:00Z","v":1494891,"vw":9.01116},{"c":8.95,"h":9.17,"l":8.895,"n":12183,"o":8.96,"t":"2026-10-19T04:00:00Z","v":1123457,"vw":8.980592},{"c":8.94,"h":9.12,"l":8.855,"n":15510,"o":8.98,"t":"2026-10-20T04:00:00Z","v":2112757,"vw":8.968934},{"c":8.92,"h":8.99,"l":8.845,"n":11698,"o":8.93,"t":"2026-10-21T04:00:00Z","v":964633,"vw":8.92082},{"c":8.99,"h":9.07,"l":8.855,"n":11239,"o":8.95,"t":"2026-10-22T04:00:00Z","v":1125292,"vw":8.993044}],"volatilityBars":[{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-09-22T11:00:00Z","v":275,"vw":8.49},{"c":8.51,"h":8.7,"l":8.427,"n":505,"o":8.45,"t":"2026-09-22T13:30:00Z","v":157744,"vw":8.510591},{"c":8.534,"h":8.57,"l":8.5,"n":343,"o":8.5,"t":"2026-09-22T13:45:00Z","v":21336,"vw":8.539203},{"c":8.52,"h":8.55,"l":8.475,"n":539,"o":8.53,"t":"2026-09-22T14:00:00Z","v":32266,"vw":8.517113},{"c":8.485,"h":8.54,"l":8.465,"n":485,"o":8.52,"t":"2026-09-22T14:15:00Z","v":26183,"vw":8.500692},{"c":8.375,"h":8.48,"l":8.365,"n":478,"o":8.48,"t":"2026-09-22T14:30:00Z","v":26147,"vw":8.423609},{"c":8.39,"h":8.41,"l":8.35,"n":485,"o":8.37,"t":"2026-09-22T14:45:00Z","v":22916,"vw":8.375578},{"c":8.415,"h":8.415,"l":8.38,"n":455,"o":8.3892,"t":"2026-09-22T15:00:00Z","v":19662,"vw":8.399554},{"c":8.43,"h":8.43,"l":8.41,"n":319,"o":8.42,"t":"2026-09-22T15:15:00Z","v":11818,"vw":8.420499},{"c":8.375,"h":8.43,"l":8.375,"n":397,"o":8.43,"t":"2026-09-22T15:30:00Z","v":16308,"vw":8.407898},{"c":8.36,"h":8.385,"l":8.36,"n":365,"o":8.375,"t":"2026-09-22T15:45:00Z","v":16413,"vw":8.373548},{"c":8.36,"h":8.37,"l":8.355,"n":229,"o":8.36,"t":"2026-09-22T16:00:00Z","v":9540,"vw":8.361048},{"c":8.385,"h":8.395,"l":8.355,"n":419,"o":8.36,"t":"2026-09-22T16:15:00Z","v":22381,"vw":8.372925},{"c":8.39,"h":8.4,"l":8.385,"n":308,"o":8.385,"t":"2026-09-22T16:30:00Z","v":16820,"vw":8.390798},{"c":8.395,"h":8.415,"l":8.39,"n":325,"o":8.39,"t":"2026-09-22T16:45:00Z","v":14914,"vw":8.399063},{"c":8.395,"h":8.4,"l":8.385,"n":275,"o":8.3992,"t":"2026-09-22T17:00:00Z","v":12468,"vw":8.391404},{"c":8.435,"h":8.44,"l":8.3975,"n":443,"o":8.3975,"t":"2026-09-22T17:15:00Z","v":34593,"vw":8.405865},{"c":8.45,"h":8.45,"l":8.43,"n":286,"o":8.44,"t":"2026-09-22T17:30:00Z","v":18144,"vw":8.440021},{"c":8.465,"h":8.47,"l":8.45,"n":405,"o":8.455,"t":"2026-09-22T17:45:00Z","v":24442,"vw":8.459843},{"c":8.51,"h":8.515,"l":8.46,"n":500,"o":8.465,"t":"2026-09-22T18:00:00Z","v":53404,"vw":8.482054},{"c":8.46,"h":8.51,"l":8.46,"n":440,"o":8.5,"t":"2026-09-22T18:15:00Z","v":25955,"vw":8.490496},{"c":8.455,"h":8.465,"l":8.45,"n":175,"o":8.46,"t":"2026-09-22T18:30:00Z","v":9398,"vw":8.457902},{"c":8.475,"h":8.48,"l":8.445,"n":364,"o":8.455,"t":"2026-09-22T18:45:00Z","v":37747,"vw":8.455893},{"c":8.495,"h":8.495,"l":8.475,"n":287,"o":8.48,"t":"2026-09-22T19:00:00Z","v":15761,"vw":8.484353},{"c":8.505,"h":8.505,"l":8.48,"n":559,"o":8.495,"t":"2026-09-22T19:15:00Z","v":50698,"vw":8.494398},{"c":8.54,"h":8.54,"l":8.505,"n":590,"o":8.505,"t":"2026-09-22T19:30:00Z","v":45973,"vw":8.522983},{"c":8.52,"h":8.55,"l":8.495,"n":2001,"o":8.54,"t":"2026-09-22T19:45:00Z","v":156898,"vw":8.513521},{"c":8.51,"h":8.51,"l":8.51,"n":11,"o":8.51,"t":"2026-09-22T20:00:00Z","v":269936,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-22T20:15:00Z","v":249344,"vw":8.51},{"c":8.48,"h":8.6,"l":8.39,"n":279,"o":8.48,"t":"2026-09-23T13:30:00Z","v":24892,"vw":8.470524},{"c":8.445,"h":8.49,"l":8.42,"n":464,"o":8.47,"t":"2026-09-23T13:45:00Z","v":20060,"vw":8.454913},{"c":8.48,"h":8.48,"l":8.425,"n":565,"o":8.445,"t":"2026-09-23T14:00:00Z","v":25160,"vw":8.453721},{"c":8.44,"h":8.505,"l":8.435,"n":346,"o":8.485,"t":"2026-09-23T14:15:00Z","v":14645,"vw":8.476787},{"c":8.44,"h":8.455,"l":8.43,"n":470,"o":8.45,"t":"2026-09-23T14:30:00Z","v":28241,"vw":8.446031},{"c":8.415,"h":8.45,"l":8.41,"n":481,"o":8.44,"t":"2026-09-23T14:45:00Z","v":28907,"vw":8.435631},{"c":8.465,"h":8.465,"l":8.415,"n":341,"o":8.415,"t":"2026-09-23T15:00:00Z","v":13346,"vw":8.434548},{"c":8.505,"h":8.535,"l":8.465,"n":360,"o":8.465,"t":"2026-09-23T15:15:00Z","v":19354,"vw":8.50352},{"c":8.52,"h":8.54,"l":8.485,"n":313,"o":8.505,"t":"2026-09-23T15:30:00Z","v":13179,"vw":8.512336},{"c":8.525,"h":8.535,"l":8.515,"n":253,"o":8.53,"t":"2026-09-23T15:45:00Z","v":12160,"vw":8.527495},{"c":8.53,"h":8.56,"l":8.51,"n":338,"o":8.525,"t":"2026-09-23T16:00:00Z","v":16562,"vw":8.542306},{"c":8.535,"h":8.54,"l":8.5108,"n":288,"o":8.53,"t":"2026-09-23T16:15:00Z","v":8983,"vw":8.524844},{"c":8.54,"h":8.555,"l":8.53,"n":278,"o":8.54,"t":"2026-09-23T16:30:00Z","v":12061,"vw":8.543385},{"c":8.55,"h":8.55,"l":8.54,"n":236,"o":8.55,"t":"2026-09-23T16:45:00Z","v":7123,"vw":8.54836},{"c":8.53,"h":8.5589,"l":8.53,"n":226,"o":8.55,"t":"2026-09-23T17:00:00Z","v":7710,"vw":8.546043},{"c":8.525,"h":8.53,"l":8.51,"n":444,"o":8.53,"t":"2026-09-23T17:15:00Z","v":15769,"vw":8.52072},{"c":8.525,"h":8.53,"l":8.5001,"n":300,"o":8.52,"t":"2026-09-23T17:30:00Z","v":13608,"vw":8.515404},{"c":8.525,"h":8.53,"l":8.525,"n":199,"o":8.525,"t":"2026-09-23T17:45:00Z","v":5162,"vw":8.526813},{"c":8.51,"h":8.535,"l":8.51,"n":339,"o":8.53,"t":"2026-09-23T18:00:00Z","v":11211,"vw":8.524075},{"c":8.52,"h":8.53,"l":8.505,"n":258,"o":8.515,"t":"2026-09-23T18:15:00Z","v":10116,"vw":8.514789},{"c":8.5,"h":8.52,"l":8.495,"n":338,"o":8.52,"t":"2026-09-23T18:30:00Z","v":16214,"vw":8.50815},{"c":8.515,"h":8.52,"l":8.495,"n":433,"o":8.5,"t":"2026-09-23T18:45:00Z","v":20703,"vw":8.505849},{"c":8.525,"h":8.525,"l":8.505,"n":387,"o":8.52,"t":"2026-09-23T19:00:00Z","v":19306,"vw":8.513499},{"c":8.495,"h":8.53,"l":8.495,"n":441,"o":8.525,"t":"2026-09-23T19:15:00Z","v":18591,"vw":8.509369},{"c":8.475,"h":8.5,"l":8.475,"n":700,"o":8.495,"t":"2026-09-23T19:30:00Z","v":36719,"vw":8.485013},{"c":8.49,"h":8.495,"l":8.445,"n":2246,"o":8.475,"t":"2026-09-23T19:45:00Z","v":163397,"vw":8.47332},{"c":8.4855,"h":8.4855,"l":8.48,"n":23,"o":8.48,"t":"2026-09-23T20:00:00Z","v":117071,"vw":8.480155},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-09-23T21:15:00Z","v":110,"vw":8.47},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-24T08:00:00Z","v":300,"vw":8.41},{"c":8.45,"h":8.51,"l":8.445,"n":267,"o":8.46,"t":"2026-09-24T13:30:00Z","v":19519,"vw":8.48169},{"c":8.4,"h":8.44,"l":8.4,"n":144,"o":8.44,"t":"2026-09-24T13:45:00Z","v":5444,"vw":8.41987},{"c":8.405,"h":8.435,"l":8.395,"n":282,"o":8.395,"t":"2026-09-24T14:00:00Z","v":16427,"vw":8.419604},{"c":8.375,"h":8.41,"l":8.37,"n":336,"o":8.405,"t":"2026-09-24T14:15:00Z","v":13657,"vw":8.383245},{"c":8.385,"h":8.395,"l":8.37,"n":222,"o":8.375,"t":"2026-09-24T14:30:00Z","v":20552,"vw":8.387639},{"c":8.305,"h":8.39,"l":8.3,"n":596,"o":8.38,"t":"2026-09-24T14:45:00Z","v":36563,"vw":8.344487},{"c":8.3,"h":8.32,"l":8.295,"n":405,"o":8.3,"t":"2026-09-24T15:00:00Z","v":26843,"vw":8.301168},{"c":8.3,"h":8.305,"l":8.295,"n":352,"o":8.3,"t":"2026-09-24T15:15:00Z","v":16972,"vw":8.299533},{"c":8.315,"h":8.315,"l":8.295,"n":280,"o":8.295,"t":"2026-09-24T15:30:00Z","v":14878,"vw":8.30067},{"c":8.275,"h":8.315,"l":8.275,"n":237,"o":8.315,"t":"2026-09-24T15:45:00Z","v":98787,"vw":8.299644},{"c":8.265,"h":8.275,"l":8.245,"n":258,"o":8.275,"t":"2026-09-24T16:00:00Z","v":13727,"vw":8.263145},{"c":8.31,"h":8.33,"l":8.265,"n":517,"o":8.265,"t":"2026-09-24T16:15:00Z","v":20997,"vw":8.309808},{"c":8.31,"h":8.32,"l":8.29,"n":376,"o":8.31,"t":"2026-09-24T16:30:00Z","v":12730,"vw":8.304299},{"c":8.295,"h":8.31,"l":8.295,"n":171,"o":8.305,"t":"2026-09-24T16:45:00Z","v":6579,"vw":8.302005},{"c":8.28,"h":8.295,"l":8.26,"n":230,"o":8.29,"t":"2026-09-24T17:00:00Z","v":13433,"vw":8.27259},{"c":8.27,"h":8.2999,"l":8.265,"n":207,"o":8.27,"t":"2026-09-24T17:15:00Z","v":19779,"vw":8.288151},{"c":8.235,"h":8.275,"l":8.235,"n":127,"o":8.265,"t":"2026-09-24T17:30:00Z","v":5914,"vw":8.254985},{"c":8.24,"h":8.24,"l":8.23,"n":131,"o":8.235,"t":"2026-09-24T17:45:00Z","v":5365,"vw":8.233265},{"c":8.225,"h":8.245,"l":8.22,"n":259,"o":8.24,"t":"2026-09-24T18:00:00Z","v":14104,"vw":8.233713},{"c":8.22,"h":8.235,"l":8.205,"n":213,"o":8.23,"t":"2026-09-24T18:15:00Z","v":13841,"vw":8.222384},{"c":8.155,"h":8.21,"l":8.155,"n":275,"o":8.21,"t":"2026-09-24T18:30:00Z","v":15594,"vw":8.181934},{"c":8.22,"h":8.235,"l":8.16,"n":392,"o":8.16,"t":"2026-09-24T18:45:00Z","v":32579,"vw":8.200192},{"c":8.215,"h":8.225,"l":8.195,"n":300,"o":8.22,"t":"2026-09-24T19:00:00Z","v":17927,"vw":8.214225},{"c":8.255,"h":8.255,"l":8.22,"n":306,"o":8.22,"t":"2026-09-24T19:15:00Z","v":16972,"vw":8.235641},{"c":8.29,"h":8.295,"l":8.235,"n":754,"o":8.255,"t":"2026-09-24T19:30:00Z","v":68010,"vw":8.266106},{"c":8.305,"h":8.33,"l":8.275,"n":1441,"o":8.285,"t":"2026-09-24T19:45:00Z","v":132887,"vw":8.304239},{"c":8.31,"h":8.31,"l":8.31,"n":12,"o":8.31,"t":"2026-09-24T20:00:00Z","v":173695,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-24T21:00:00Z","v":6852,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-24T21:15:00Z","v":374016,"vw":8.31},{"c":8.31,"h":8.31,"l":8.26,"n":246,"o":8.31,"t":"2026-09-25T13:30:00Z","v":12990,"vw":8.281999},{"c":8.3,"h":8.32,"l":8.3,"n":243,"o":8.31,"t":"2026-09-25T13:45:00Z","v":8334,"vw":8.312471},{"c":8.305,"h":8.31,"l":8.25,"n":304,"o":8.29,"t":"2026-09-25T14:00:00Z","v":18021,"vw":8.279256},{"c":8.335,"h":8.335,"l":8.305,"n":133,"o":8.315,"t":"2026-09-25T14:15:00Z","v":3650,"vw":8.318068},{"c":8.325,"h":8.325,"l":8.295,"n":171,"o":8.325,"t":"2026-09-25T14:30:00Z","v":6160,"vw":8.313634},{"c":8.345,"h":8.345,"l":8.31,"n":337,"o":8.325,"t":"2026-09-25T14:45:00Z","v":13202,"vw":8.320007},{"c":8.335,"h":8.355,"l":8.32,"n":190,"o":8.35,"t":"2026-09-25T15:00:00Z","v":6213,"vw":8.340825},{"c":8.34,"h":8.36,"l":8.335,"n":269,"o":8.335,"t":"2026-09-25T15:15:00Z","v":8068,"vw":8.350784},{"c":8.33,"h":8.355,"l":8.325,"n":285,"o":8.345,"t":"2026-09-25T15:30:00Z","v":13191,"vw":8.343431},{"c":8.375,"h":8.375,"l":8.315,"n":221,"o":8.325,"t":"2026-09-25T15:45:00Z","v":10288,"vw":8.338133},{"c":8.375,"h":8.4051,"l":8.375,"n":317,"o":8.38,"t":"2026-09-25T16:00:00Z","v":13784,"vw":8.388904},{"c":8.37,"h":8.375,"l":8.345,"n":240,"o":8.375,"t":"2026-09-25T16:15:00Z","v":9220,"vw":8.360834},{"c":8.385,"h":8.388,"l":8.35,"n":330,"o":8.37,"t":"2026-09-25T16:30:00Z","v":20086,"vw":8.367013},{"c":8.335,"h":8.375,"l":8.335,"n":198,"o":8.375,"t":"2026-09-25T16:45:00Z","v":7340,"vw":8.346997},{"c":8.345,"h":8.345,"l":8.335,"n":94,"o":8.335,"t":"2026-09-25T17:00:00Z","v":1530,"vw":8.341648},{"c":8.35,"h":8.355,"l":8.345,"n":147,"o":8.345,"t":"2026-09-25T17:15:00Z","v":5798,"vw":8.349572},{"c":8.315,"h":8.345,"l":8.31,"n":165,"o":8.345,"t":"2026-09-25T17:30:00Z","v":6208,"vw":8.328265},{"c":8.315,"h":8.325,"l":8.31,"n":212,"o":8.315,"t":"2026-09-25T17:45:00Z","v":7461,"vw":8.317676},{"c":8.34,"h":8.34,"l":8.31,"n":335,"o":8.32,"t":"2026-09-25T18:00:00Z","v":26598,"vw":8.318223},{"c":8.355,"h":8.36,"l":8.335,"n":212,"o":8.34,"t":"2026-09-25T18:15:00Z","v":11122,"vw":8.350519},{"c":8.385,"h":8.405,"l":8.355,"n":385,"o":8.36,"t":"2026-09-25T18:30:00Z","v":22609,"vw":8.380918},{"c":8.4,"h":8.405,"l":8.37,"n":366,"o":8.38,"t":"2026-09-25T18:45:00Z","v":17908,"vw":8.394144},{"c":8.405,"h":8.415,"l":8.3999,"n":308,"o":8.405,"t":"2026-09-25T19:00:00Z","v":22075,"vw":8.406009},{"c":8.355,"h":8.41,"l":8.35,"n":439,"o":8.41,"t":"2026-09-25T19:15:00Z","v":31914,"vw":8.381534},{"c":8.35,"h":8.36,"l":8.345,"n":473,"o":8.355,"t":"2026-09-25T19:30:00Z","v":26581,"vw":8.354817},{"c":8.32,"h":8.365,"l":8.31,"n":1835,"o":8.35,"t":"2026-09-25T19:45:00Z","v":186003,"vw":8.335591},{"c":8.32,"h":8.32,"l":8.32,"n":14,"o":8.32,"t":"2026-09-25T20:00:00Z","v":155399,"vw":8.32},{"c":8.17,"h":8.27,"l":8.12,"n":268,"o":8.23,"t":"2026-09-28T13:30:00Z","v":42003,"vw":8.171179},{"c":8.22,"h":8.22,"l":8.15,"n":235,"o":8.16,"t":"2026-09-28T13:45:00Z","v":11797,"vw":8.180655},{"c":8.275,"h":8.285,"l":8.23,"n":223,"o":8.23,"t":"2026-09-28T14:00:00Z","v":10115,"vw":8.265525},{"c":8.285,"h":8.29,"l":8.265,"n":213,"o":8.275,"t":"2026-09-28T14:15:00Z","v":10621,"vw":8.274869},{"c":8.26,"h":8.295,"l":8.26,"n":184,"o":8.29,"t":"2026-09-28T14:30:00Z","v":7280,"vw":8.277668},{"c":8.2453,"h":8.26,"l":8.235,"n":127,"o":8.26,"t":"2026-09-28T14:45:00Z","v":6112,"vw":8.244879},{"c":8.245,"h":8.28,"l":8.245,"n":329,"o":8.245,"t":"2026-09-28T15:00:00Z","v":19707,"vw":8.265602},{"c":8.245,"h":8.25,"l":8.24,"n":139,"o":8.24,"t":"2026-09-28T15:15:00Z","v":5720,"vw":8.243431},{"c":8.235,"h":8.25,"l":8.225,"n":234,"o":8.25,"t":"2026-09-28T15:30:00Z","v":13228,"vw":8.234337},{"c":8.225,"h":8.235,"l":8.215,"n":97,"o":8.235,"t":"2026-09-28T15:45:00Z","v":4740,"vw":8.225342},{"c":8.23,"h":8.25,"l":8.225,"n":155,"o":8.225,"t":"2026-09-28T16:00:00Z","v":7930,"vw":8.241134},{"c":8.285,"h":8.29,"l":8.215,"n":301,"o":8.22,"t":"2026-09-28T16:15:00Z","v":14740,"vw":8.265244},{"c":8.24,"h":8.28,"l":8.24,"n":124,"o":8.28,"t":"2026-09-28T16:30:00Z","v":6050,"vw":8.263271},{"c":8.245,"h":8.25,"l":8.24,"n":79,"o":8.24,"t":"2026-09-28T16:45:00Z","v":3820,"vw":8.241766},{"c":8.275,"h":8.3,"l":8.24,"n":329,"o":8.245,"t":"2026-09-28T17:00:00Z","v":36013,"vw":8.288901},{"c":8.255,"h":8.29,"l":8.255,"n":212,"o":8.27,"t":"2026-09-28T17:15:00Z","v":12233,"vw":8.275141},{"c":8.23,"h":8.255,"l":8.23,"n":128,"o":8.255,"t":"2026-09-28T17:30:00Z","v":6030,"vw":8.243812},{"c":8.23,"h":8.24,"l":8.23,"n":103,"o":8.23,"t":"2026-09-28T17:45:00Z","v":3137,"vw":8.231033},{"c":8.245,"h":8.25,"l":8.225,"n":275,"o":8.225,"t":"2026-09-28T18:00:00Z","v":16313,"vw":8.236771},{"c":8.235,"h":8.25,"l":8.23,"n":105,"o":8.245,"t":"2026-09-28T18:15:00Z","v":4333,"vw":8.237951},{"c":8.235,"h":8.24,"l":8.235,"n":79,"o":8.24,"t":"2026-09-28T18:30:00Z","v":2680,"vw":8.239119},{"c":8.23,"h":8.24,"l":8.225,"n":237,"o":8.23,"t":"2026-09-28T18:45:00Z","v":10609,"vw":8.230546},{"c":8.205,"h":8.23,"l":8.205,"n":192,"o":8.23,"t":"2026-09-28T19:00:00Z","v":7554,"vw":8.220234},{"c":8.2,"h":8.2201,"l":8.195,"n":370,"o":8.205,"t":"2026-09-28T19:15:00Z","v":30639,"vw":8.211252},{"c":8.195,"h":8.215,"l":8.19,"n":359,"o":8.21,"t":"2026-09-28T19:30:00Z","v":19596,"vw":8.205983},{"c":8.24,"h":8.24,"l":8.18,"n":1747,"o":8.195,"t":"2026-09-28T19:45:00Z","v":177046,"vw":8.202591},{"c":8.22,"h":8.22,"l":8.22,"n":26,"o":8.22,"t":"2026-09-28T20:00:00Z","v":243260,"vw":8.22},{"c":8.18,"h":8.25,"l":8.17,"n":190,"o":8.25,"t":"2026-09-29T13:30:00Z","v":71796,"vw":8.210183},{"c":8.18,"h":8.23,"l":8.18,"n":285,"o":8.18,"t":"2026-09-29T13:45:00Z","v":15738,"vw":8.204253},{"c":8.21,"h":8.215,"l":8.19,"n":190,"o":8.195,"t":"2026-09-29T14:00:00Z","v":8428,"vw":8.203417},{"c":8.165,"h":8.215,"l":8.165,"n":401,"o":8.205,"t":"2026-09-29T14:15:00Z","v":18147,"vw":8.194697},{"c":8.19,"h":8.195,"l":8.145,"n":265,"o":8.17,"t":"2026-09-29T14:30:00Z","v":26983,"vw":8.155473},{"c":8.17,"h":8.185,"l":8.17,"n":127,"o":8.18,"t":"2026-09-29T14:45:00Z","v":5329,"vw":8.174556},{"c":8.095,"h":8.165,"l":8.09,"n":300,"o":8.16,"t":"2026-09-29T15:00:00Z","v":19052,"vw":8.126384},{"c":8.06,"h":8.095,"l":8.05,"n":275,"o":8.095,"t":"2026-09-29T15:15:00Z","v":22880,"vw":8.08122},{"c":8.11,"h":8.11,"l":8.065,"n":215,"o":8.065,"t":"2026-09-29T15:30:00Z","v":9358,"vw":8.084773},{"c":8.1,"h":8.125,"l":8.095,"n":212,"o":8.105,"t":"2026-09-29T15:45:00Z","v":22410,"vw":8.104941},{"c":8.12,"h":8.135,"l":8.095,"n":394,"o":8.1,"t":"2026-09-29T16:00:00Z","v":38955,"vw":8.104647},{"c":8.115,"h":8.12,"l":8.11,"n":140,"o":8.115,"t":"2026-09-29T16:15:00Z","v":4666,"vw":8.115608},{"c":8.09,"h":8.11,"l":8.085,"n":294,"o":8.11,"t":"2026-09-29T16:30:00Z","v":81165,"vw":8.099969},{"c":8.085,"h":8.1,"l":8.085,"n":193,"o":8.095,"t":"2026-09-29T16:45:00Z","v":5531,"vw":8.090969},{"c":8.08,"h":8.09,"l":8.065,"n":143,"o":8.085,"t":"2026-09-29T17:00:00Z","v":6740,"vw":8.075756},{"c":8.0804,"h":8.085,"l":8.075,"n":189,"o":8.0792,"t":"2026-09-29T17:15:00Z","v":9154,"vw":8.080846},{"c":8.105,"h":8.105,"l":8.08,"n":246,"o":8.08,"t":"2026-09-29T17:30:00Z","v":10210,"vw":8.092076},{"c":8.095,"h":8.115,"l":8.095,"n":247,"o":8.11,"t":"2026-09-29T17:45:00Z","v":10434,"vw":8.108758},{"c":8.095,"h":8.125,"l":8.095,"n":436,"o":8.1,"t":"2026-09-29T18:00:00Z","v":20355,"vw":8.112624},{"c":8.085,"h":8.105,"l":8.085,"n":234,"o":8.095,"t":"2026-09-29T18:15:00Z","v":10323,"vw":8.096786},{"c":8.105,"h":8.125,"l":8.075,"n":405,"o":8.085,"t":"2026-09-29T18:30:00Z","v":24040,"vw":8.093619},{"c":8.1,"h":8.1,"l":8.085,"n":280,"o":8.1,"t":"2026-09-29T18:45:00Z","v":14842,"vw":8.093505},{"c":8.105,"h":8.12,"l":8.1,"n":312,"o":8.105,"t":"2026-09-29T19:00:00Z","v":17650,"vw":8.112287},{"c":8.135,"h":8.145,"l":8.11,"n":335,"o":8.11,"t":"2026-09-29T19:15:00Z","v":17758,"vw":8.131097},{"c":8.165,"h":8.165,"l":8.125,"n":705,"o":8.135,"t":"2026-09-29T19:30:00Z","v":153280,"vw":8.149179},{"c":8.19,"h":8.19,"l":8.13,"n":1629,"o":8.165,"t":"2026-09-29T19:45:00Z","v":144798,"vw":8.161132},{"c":8.18,"h":8.18,"l":8.18,"n":23,"o":8.18,"t":"2026-09-29T20:00:00Z","v":189287,"vw":8.18},{"c":8.1431,"h":8.1431,"l":8.1431,"n":1,"o":8.1431,"t":"2026-09-29T20:15:00Z","v":8555,"vw":8.1431},{"c":8.355,"h":8.39,"l":8.16,"n":594,"o":8.2,"t":"2026-09-30T13:30:00Z","v":102186,"vw":8.310034},{"c":8.2792,"h":8.355,"l":8.27,"n":156,"o":8.355,"t":"2026-09-30T13:45:00Z","v":8745,"vw":8.315548},{"c":8.2745,"h":8.285,"l":8.24,"n":383,"o":8.28,"t":"2026-09-30T14:00:00Z","v":18980,"vw":8.258678},{"c":8.31,"h":8.325,"l":8.25,"n":628,"o":8.275,"t":"2026-09-30T14:15:00Z","v":49180,"vw":8.288687},{"c":8.305,"h":8.321,"l":8.295,"n":592,"o":8.305,"t":"2026-09-30T14:30:00Z","v":68172,"vw":8.30474},{"c":8.32,"h":8.325,"l":8.305,"n":209,"o":8.305,"t":"2026-09-30T14:45:00Z","v":7174,"vw":8.318018},{"c":8.275,"h":8.315,"l":8.265,"n":399,"o":8.31,"t":"2026-09-30T15:00:00Z","v":54863,"vw":8.286363},{"c":8.235,"h":8.28,"l":8.225,"n":303,"o":8.275,"t":"2026-09-30T15:15:00Z","v":10360,"vw":8.254042},{"c":8.21,"h":8.24,"l":8.205,"n":259,"o":8.235,"t":"2026-09-30T15:30:00Z","v":8317,"vw":8.228029},{"c":8.1964,"h":8.22,"l":8.19,"n":279,"o":8.205,"t":"2026-09-30T15:45:00Z","v":9779,"vw":8.206127},{"c":8.185,"h":8.205,"l":8.185,"n":238,"o":8.195,"t":"2026-09-30T16:00:00Z","v":8935,"vw":8.194542},{"c":8.185,"h":8.195,"l":8.185,"n":213,"o":8.185,"t":"2026-09-30T16:15:00Z","v":10666,"vw":8.18916},{"c":8.215,"h":8.235,"l":8.185,"n":481,"o":8.19,"t":"2026-09-30T16:30:00Z","v":30362,"vw":8.214653},{"c":8.215,"h":8.22,"l":8.2,"n":324,"o":8.215,"t":"2026-09-30T16:45:00Z","v":9682,"vw":8.209211},{"c":8.215,"h":8.22,"l":8.215,"n":170,"o":8.215,"t":"2026-09-30T17:00:00Z","v":3785,"vw":8.215227},{"c":8.18,"h":8.2101,"l":8.13,"n":679,"o":8.2101,"t":"2026-09-30T17:15:00Z","v":86812,"vw":8.176568},{"c":8.205,"h":8.21,"l":8.1805,"n":319,"o":8.185,"t":"2026-09-30T17:30:00Z","v":27674,"vw":8.193509},{"c":8.205,"h":8.215,"l":8.2,"n":149,"o":8.205,"t":"2026-09-30T17:45:00Z","v":6111,"vw":8.207336},{"c":8.225,"h":8.225,"l":8.2,"n":304,"o":8.2,"t":"2026-09-30T18:00:00Z","v":19941,"vw":8.214484},{"c":8.21,"h":8.24,"l":8.21,"n":399,"o":8.225,"t":"2026-09-30T18:15:00Z","v":28643,"vw":8.224959},{"c":8.185,"h":8.211,"l":8.18,"n":418,"o":8.211,"t":"2026-09-30T18:30:00Z","v":28608,"vw":8.190319},{"c":8.185,"h":8.2,"l":8.17,"n":544,"o":8.185,"t":"2026-09-30T18:45:00Z","v":32921,"vw":8.183061},{"c":8.18,"h":8.205,"l":8.18,"n":509,"o":8.18,"t":"2026-09-30T19:00:00Z","v":27776,"vw":8.191223},{"c":8.205,"h":8.255,"l":8.185,"n":913,"o":8.185,"t":"2026-09-30T19:15:00Z","v":62310,"vw":8.218344},{"c":8.175,"h":8.22,"l":8.165,"n":931,"o":8.205,"t":"2026-09-30T19:30:00Z","v":107062,"vw":8.201217},{"c":8.145,"h":8.18,"l":8.11,"n":2162,"o":8.18,"t":"2026-09-30T19:45:00Z","v":231829,"vw":8.145569},{"c":8.14,"h":8.14,"l":8.14,"n":21,"o":8.14,"t":"2026-09-30T20:00:00Z","v":326895,"vw":8.14},{"c":8.325,"h":8.34,"l":8.15,"n":339,"o":8.18,"t":"2026-10-01T13:30:00Z","v":48785,"vw":8.262869},{"c":8.3299,"h":8.36,"l":8.29,"n":382,"o":8.32,"t":"2026-10-01T13:45:00Z","v":28741,"vw":8.309462},{"c":8.365,"h":8.4,"l":8.315,"n":569,"o":8.325,"t":"2026-10-01T14:00:00Z","v":140287,"vw":8.392322},{"c":8.365,"h":8.375,"l":8.3301,"n":517,"o":8.365,"t":"2026-10-01T14:15:00Z","v":26353,"vw":8.353239},{"c":8.33,"h":8.37,"l":8.3201,"n":527,"o":8.36,"t":"2026-10-01T14:30:00Z","v":23418,"vw":8.35095},{"c":8.34,"h":8.355,"l":8.295,"n":685,"o":8.335,"t":"2026-10-01T14:45:00Z","v":151051,"vw":8.306545},{"c":8.345,"h":8.35,"l":8.3101,"n":509,"o":8.34,"t":"2026-10-01T15:00:00Z","v":19201,"vw":8.333546},{"c":8.255,"h":8.355,"l":8.24,"n":686,"o":8.345,"t":"2026-10-01T15:15:00Z","v":71746,"vw":8.281902},{"c":8.305,"h":8.325,"l":8.24,"n":590,"o":8.25,"t":"2026-10-01T15:30:00Z","v":37823,"vw":8.275132},{"c":8.31,"h":8.325,"l":8.295,"n":458,"o":8.295,"t":"2026-10-01T15:45:00Z","v":17228,"vw":8.309799},{"c":8.325,"h":8.33,"l":8.305,"n":452,"o":8.305,"t":"2026-10-01T16:00:00Z","v":19908,"vw":8.320326},{"c":8.35,"h":8.35,"l":8.32,"n":465,"o":8.32,"t":"2026-10-01T16:15:00Z","v":19067,"vw":8.334593},{"c":8.385,"h":8.39,"l":8.35,"n":510,"o":8.35,"t":"2026-10-01T16:30:00Z","v":20037,"vw":8.375835},{"c":8.365,"h":8.39,"l":8.365,"n":540,"o":8.385,"t":"2026-10-01T16:45:00Z","v":21916,"vw":8.374237},{"c":8.415,"h":8.415,"l":8.365,"n":530,"o":8.365,"t":"2026-10-01T17:00:00Z","v":128640,"vw":8.398979},{"c":8.45,"h":8.455,"l":8.415,"n":355,"o":8.415,"t":"2026-10-01T17:15:00Z","v":23503,"vw":8.436722},{"c":8.48,"h":8.48,"l":8.445,"n":431,"o":8.45,"t":"2026-10-01T17:30:00Z","v":21860,"vw":8.461397},{"c":8.43,"h":8.485,"l":8.42,"n":392,"o":8.485,"t":"2026-10-01T17:45:00Z","v":24626,"vw":8.45525},{"c":8.43,"h":8.455,"l":8.43,"n":401,"o":8.435,"t":"2026-10-01T18:00:00Z","v":18192,"vw":8.439173},{"c":8.465,"h":8.48,"l":8.43,"n":456,"o":8.44,"t":"2026-10-01T18:15:00Z","v":23703,"vw":8.451098},{"c":8.545,"h":8.545,"l":8.4609,"n":489,"o":8.4609,"t":"2026-10-01T18:30:00Z","v":30617,"vw":8.506479},{"c":8.5,"h":8.54,"l":8.5,"n":438,"o":8.54,"t":"2026-10-01T18:45:00Z","v":31269,"vw":8.531069},{"c":8.505,"h":8.505,"l":8.49,"n":332,"o":8.5,"t":"2026-10-01T19:00:00Z","v":16466,"vw":8.497911},{"c":8.505,"h":8.52,"l":8.49,"n":575,"o":8.5,"t":"2026-10-01T19:15:00Z","v":29020,"vw":8.507374},{"c":8.465,"h":8.51,"l":8.46,"n":881,"o":8.51,"t":"2026-10-01T19:30:00Z","v":47225,"vw":8.493057},{"c":8.47,"h":8.49,"l":8.435,"n":2184,"o":8.46,"t":"2026-10-01T19:45:00Z","v":181707,"vw":8.458137},{"c":8.46,"h":8.46,"l":8.46,"n":19,"o":8.46,"t":"2026-10-01T20:00:00Z","v":174463,"vw":8.46},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-01T22:00:00Z","v":591,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-02T11:15:00Z","v":132,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-02T13:15:00Z","v":622,"vw":8.44},{"c":8.345,"h":8.46,"l":8.345,"n":343,"o":8.42,"t":"2026-10-02T13:30:00Z","v":58681,"vw":8.411712},{"c":8.41,"h":8.42,"l":8.36,"n":436,"o":8.36,"t":"2026-10-02T13:45:00Z","v":40503,"vw":8.38849},{"c":8.39,"h":8.455,"l":8.39,"n":592,"o":8.415,"t":"2026-10-02T14:00:00Z","v":67431,"vw":8.43402},{"c":8.355,"h":8.415,"l":8.355,"n":320,"o":8.39,"t":"2026-10-02T14:15:00Z","v":15331,"vw":8.392581},{"c":8.335,"h":8.36,"l":8.33,"n":393,"o":8.355,"t":"2026-10-02T14:30:00Z","v":19855,"vw":8.346337},{"c":8.335,"h":8.365,"l":8.3,"n":656,"o":8.33,"t":"2026-10-02T14:45:00Z","v":60706,"vw":8.332196},{"c":8.315,"h":8.33,"l":8.305,"n":329,"o":8.33,"t":"2026-10-02T15:00:00Z","v":18626,"vw":8.315491},{"c":8.315,"h":8.3191,"l":8.275,"n":471,"o":8.315,"t":"2026-10-02T15:15:00Z","v":143097,"vw":8.298883},{"c":8.295,"h":8.335,"l":8.295,"n":535,"o":8.32,"t":"2026-10-02T15:30:00Z","v":59241,"vw":8.301276},{"c":8.235,"h":8.3,"l":8.235,"n":454,"o":8.3,"t":"2026-10-02T15:45:00Z","v":34850,"vw":8.285925},{"c":8.275,"h":8.33,"l":8.215,"n":606,"o":8.24,"t":"2026-10-02T16:00:00Z","v":43411,"vw":8.265739},{"c":8.305,"h":8.305,"l":8.265,"n":428,"o":8.275,"t":"2026-10-02T16:15:00Z","v":22953,"vw":8.279733},{"c":8.275,"h":8.305,"l":8.275,"n":251,"o":8.3,"t":"2026-10-02T16:30:00Z","v":11636,"vw":8.287476},{"c":8.26,"h":8.32,"l":8.26,"n":679,"o":8.275,"t":"2026-10-02T16:45:00Z","v":66533,"vw":8.293833},{"c":8.315,"h":8.34,"l":8.265,"n":619,"o":8.265,"t":"2026-10-02T17:00:00Z","v":35269,"vw":8.307238},{"c":8.3,"h":8.315,"l":8.295,"n":553,"o":8.315,"t":"2026-10-02T17:15:00Z","v":50591,"vw":8.301912},{"c":8.315,"h":8.315,"l":8.295,"n":476,"o":8.3,"t":"2026-10-02T17:30:00Z","v":60115,"vw":8.300041},{"c":8.325,"h":8.345,"l":8.315,"n":278,"o":8.315,"t":"2026-10-02T17:45:00Z","v":22395,"vw":8.327713},{"c":8.305,"h":8.325,"l":8.295,"n":548,"o":8.325,"t":"2026-10-02T18:00:00Z","v":83860,"vw":8.300125},{"c":8.295,"h":8.31,"l":8.265,"n":632,"o":8.3,"t":"2026-10-02T18:15:00Z","v":58244,"vw":8.289918},{"c":8.34,"h":8.34,"l":8.29,"n":346,"o":8.29,"t":"2026-10-02T18:30:00Z","v":23718,"vw":8.318663},{"c":8.325,"h":8.34,"l":8.32,"n":356,"o":8.335,"t":"2026-10-02T18:45:00Z","v":31305,"vw":8.331457},{"c":8.315,"h":8.325,"l":8.31,"n":320,"o":8.325,"t":"2026-10-02T19:00:00Z","v":18086,"vw":8.317371},{"c":8.315,"h":8.335,"l":8.305,"n":525,"o":8.315,"t":"2026-10-02T19:15:00Z","v":46925,"vw":8.317266},{"c":8.325,"h":8.325,"l":8.3,"n":618,"o":8.315,"t":"2026-10-02T19:30:00Z","v":48354,"vw":8.314547},{"c":8.37,"h":8.37,"l":8.305,"n":1768,"o":8.325,"t":"2026-10-02T19:45:00Z","v":205767,"vw":8.339357},{"c":8.36,"h":8.36,"l":8.36,"n":13,"o":8.36,"t":"2026-10-02T20:00:00Z","v":295791,"vw":8.36},{"c":8.55,"h":8.6,"l":8.4,"n":16,"o":8.45,"t":"2026-10-05T08:00:00Z","v":11346,"vw":8.448043},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-05T10:00:00Z","v":150,"vw":8.61},{"c":8.6,"h":8.65,"l":8.5999,"n":14,"o":8.65,"t":"2026-10-05T11:00:00Z","v":211026,"vw":8.623945},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-05T12:45:00Z","v":971,"vw":8.58},{"c":8.74,"h":8.74,"l":8.73,"n":4,"o":8.73,"t":"2026-10-05T13:00:00Z","v":1013,"vw":8.736846},{"c":8.73,"h":8.73,"l":8.72,"n":3,"o":8.72,"t":"2026-10-05T13:15:00Z","v":327,"vw":8.726392},{"c":8.562,"h":8.8,"l":8.56,"n":1143,"o":8.68,"t":"2026-10-05T13:30:00Z","v":439897,"vw":8.68365},{"c":8.595,"h":8.63,"l":8.52,"n":505,"o":8.57,"t":"2026-10-05T13:45:00Z","v":77706,"vw":8.571955},{"c":8.555,"h":8.64,"l":8.55,"n":1122,"o":8.6,"t":"2026-10-05T14:00:00Z","v":126557,"vw":8.598391},{"c":8.535,"h":8.565,"l":8.49,"n":1351,"o":8.55,"t":"2026-10-05T14:15:00Z","v":211434,"vw":8.510776},{"c":8.585,"h":8.6,"l":8.5,"n":830,"o":8.535,"t":"2026-10-05T14:30:00Z","v":61295,"vw":8.531749},{"c":8.565,"h":8.585,"l":8.54,"n":638,"o":8.585,"t":"2026-10-05T14:45:00Z","v":36960,"vw":8.561956},{"c":8.555,"h":8.575,"l":8.535,"n":521,"o":8.565,"t":"2026-10-05T15:00:00Z","v":36853,"vw":8.557856},{"c":8.595,"h":8.615,"l":8.56,"n":620,"o":8.56,"t":"2026-10-05T15:15:00Z","v":61225,"vw":8.595478},{"c":8.575,"h":8.595,"l":8.575,"n":471,"o":8.595,"t":"2026-10-05T15:30:00Z","v":30136,"vw":8.586461},{"c":8.585,"h":8.59,"l":8.575,"n":563,"o":8.58,"t":"2026-10-05T15:45:00Z","v":34875,"vw":8.585098},{"c":8.585,"h":8.59,"l":8.575,"n":289,"o":8.58,"t":"2026-10-05T16:00:00Z","v":15775,"vw":8.580095},{"c":8.58,"h":8.585,"l":8.53,"n":537,"o":8.585,"t":"2026-10-05T16:15:00Z","v":43671,"vw":8.551192},{"c":8.585,"h":8.585,"l":8.56,"n":549,"o":8.575,"t":"2026-10-05T16:30:00Z","v":41891,"vw":8.578137},{"c":8.56,"h":8.6,"l":8.55,"n":630,"o":8.585,"t":"2026-10-05T16:45:00Z","v":67415,"vw":8.561657},{"c":8.555,"h":8.56,"l":8.545,"n":413,"o":8.56,"t":"2026-10-05T17:00:00Z","v":26496,"vw":8.550666},{"c":8.545,"h":8.565,"l":8.54,"n":567,"o":8.55,"t":"2026-10-05T17:15:00Z","v":42589,"vw":8.552003},{"c":8.505,"h":8.55,"l":8.5,"n":497,"o":8.55,"t":"2026-10-05T17:30:00Z","v":50424,"vw":8.527757},{"c":8.485,"h":8.515,"l":8.465,"n":1076,"o":8.5099,"t":"2026-10-05T17:45:00Z","v":138604,"vw":8.492698},{"c":8.505,"h":8.52,"l":8.485,"n":625,"o":8.485,"t":"2026-10-05T18:00:00Z","v":59094,"vw":8.506826},{"c":8.555,"h":8.555,"l":8.505,"n":648,"o":8.505,"t":"2026-10-05T18:15:00Z","v":62002,"vw":8.538926},{"c":8.615,"h":8.615,"l":8.55,"n":350,"o":8.555,"t":"2026-10-05T18:30:00Z","v":18505,"vw":8.58029},{"c":8.59,"h":8.62,"l":8.575,"n":533,"o":8.615,"t":"2026-10-05T18:45:00Z","v":40051,"vw":8.593132},{"c":8.575,"h":8.6,"l":8.575,"n":774,"o":8.59,"t":"2026-10-05T19:00:00Z","v":65884,"vw":8.5921},{"c":8.575,"h":8.615,"l":8.565,"n":727,"o":8.575,"t":"2026-10-05T19:15:00Z","v":60567,"vw":8.583366},{"c":8.56,"h":8.585,"l":8.55,"n":911,"o":8.575,"t":"2026-10-05T19:30:00Z","v":66390,"vw":8.570043},{"c":8.54,"h":8.565,"l":8.475,"n":3400,"o":8.56,"t":"2026-10-05T19:45:00Z","v":408180,"vw":8.517526},{"c":8.53,"h":8.53,"l":8.53,"n":19,"o":8.53,"t":"2026-10-05T20:00:00Z","v":302059,"vw":8.53},{"c":8.6193,"h":8.6193,"l":8.6193,"n":1,"o":8.6193,"t":"2026-10-06T12:45:00Z","v":100,"vw":8.6193},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-06T13:15:00Z","v":2500,"vw":8.5},{"c":8.465,"h":8.57,"l":8.46,"n":356,"o":8.57,"t":"2026-10-06T13:30:00Z","v":145362,"vw":8.504152},{"c":8.475,"h":8.505,"l":8.47,"n":411,"o":8.47,"t":"2026-10-06T13:45:00Z","v":56718,"vw":8.492848},{"c":8.46,"h":8.5,"l":8.445,"n":516,"o":8.47,"t":"2026-10-06T14:00:00Z","v":37285,"vw":8.477895},{"c":8.465,"h":8.475,"l":8.445,"n":330,"o":8.455,"t":"2026-10-06T14:15:00Z","v":12075,"vw":8.458416},{"c":8.465,"h":8.48,"l":8.465,"n":250,"o":8.465,"t":"2026-10-06T14:30:00Z","v":9650,"vw":8.471288},{"c":8.445,"h":8.46,"l":8.435,"n":301,"o":8.46,"t":"2026-10-06T14:45:00Z","v":20172,"vw":8.45035},{"c":8.47,"h":8.48,"l":8.45,"n":346,"o":8.45,"t":"2026-10-06T15:00:00Z","v":17462,"vw":8.464767},{"c":8.47,"h":8.49,"l":8.465,"n":378,"o":8.465,"t":"2026-10-06T15:15:00Z","v":15826,"vw":8.476839},{"c":8.475,"h":8.49,"l":8.475,"n":322,"o":8.475,"t":"2026-10-06T15:30:00Z","v":13466,"vw":8.482031},{"c":8.555,"h":8.555,"l":8.47,"n":626,"o":8.475,"t":"2026-10-06T15:45:00Z","v":152216,"vw":8.504371},{"c":8.555,"h":8.555,"l":8.545,"n":303,"o":8.55,"t":"2026-10-06T16:00:00Z","v":12130,"vw":8.549612},{"c":8.525,"h":8.575,"l":8.525,"n":591,"o":8.56,"t":"2026-10-06T16:15:00Z","v":60977,"vw":8.544327},{"c":8.535,"h":8.535,"l":8.485,"n":487,"o":8.525,"t":"2026-10-06T16:30:00Z","v":38540,"vw":8.515903},{"c":8.53,"h":8.565,"l":8.53,"n":367,"o":8.54,"t":"2026-10-06T16:45:00Z","v":23699,"vw":8.554432},{"c":8.525,"h":8.525,"l":8.51,"n":163,"o":8.52,"t":"2026-10-06T17:00:00Z","v":5788,"vw":8.519755},{"c":8.525,"h":8.53,"l":8.515,"n":245,"o":8.53,"t":"2026-10-06T17:15:00Z","v":22499,"vw":8.522834},{"c":8.505,"h":8.525,"l":8.5,"n":333,"o":8.52,"t":"2026-10-06T17:30:00Z","v":20536,"vw":8.510495},{"c":8.515,"h":8.515,"l":8.5,"n":287,"o":8.505,"t":"2026-10-06T17:45:00Z","v":10738,"vw":8.507755},{"c":8.515,"h":8.515,"l":8.51,"n":194,"o":8.515,"t":"2026-10-06T18:00:00Z","v":7747,"vw":8.513565},{"c":8.5,"h":8.525,"l":8.49,"n":935,"o":8.51,"t":"2026-10-06T18:15:00Z","v":148461,"vw":8.502797},{"c":8.51,"h":8.515,"l":8.475,"n":577,"o":8.48,"t":"2026-10-06T18:30:00Z","v":64941,"vw":8.492507},{"c":8.515,"h":8.515,"l":8.505,"n":409,"o":8.515,"t":"2026-10-06T18:45:00Z","v":18354,"vw":8.510096},{"c":8.52,"h":8.525,"l":8.515,"n":360,"o":8.515,"t":"2026-10-06T19:00:00Z","v":14446,"vw":8.520929},{"c":8.5,"h":8.525,"l":8.5,"n":605,"o":8.525,"t":"2026-10-06T19:15:00Z","v":65860,"vw":8.510392},{"c":8.495,"h":8.515,"l":8.48,"n":622,"o":8.505,"t":"2026-10-06T19:30:00Z","v":92473,"vw":8.500486},{"c":8.5,"h":8.525,"l":8.485,"n":1742,"o":8.5,"t":"2026-10-06T19:45:00Z","v":177659,"vw":8.50577},{"c":8.5,"h":8.5,"l":8.5,"n":23,"o":8.5,"t":"2026-10-06T20:00:00Z","v":166555,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-06T20:15:00Z","v":13704,"vw":8.5},{"c":8.52,"h":8.52,"l":8.5,"n":5,"o":8.5,"t":"2026-10-07T11:00:00Z","v":100712,"vw":8.500141},{"c":8.5,"h":8.52,"l":8.4,"n":226,"o":8.41,"t":"2026-10-07T13:30:00Z","v":25922,"vw":8.444854},{"c":8.52,"h":8.52,"l":8.485,"n":238,"o":8.495,"t":"2026-10-07T13:45:00Z","v":18513,"vw":8.50472},{"c":8.555,"h":8.575,"l":8.53,"n":441,"o":8.53,"t":"2026-10-07T14:00:00Z","v":44338,"vw":8.561447},{"c":8.545,"h":8.58,"l":8.545,"n":205,"o":8.56,"t":"2026-10-07T14:15:00Z","v":10728,"vw":8.570121},{"c":8.495,"h":8.56,"l":8.48,"n":328,"o":8.55,"t":"2026-10-07T14:30:00Z","v":17202,"vw":8.519121},{"c":8.53,"h":8.53,"l":8.495,"n":286,"o":8.5,"t":"2026-10-07T14:45:00Z","v":15423,"vw":8.510263},{"c":8.505,"h":8.53,"l":8.504,"n":367,"o":8.525,"t":"2026-10-07T15:00:00Z","v":20482,"vw":8.514258},{"c":8.505,"h":8.51,"l":8.485,"n":359,"o":8.509,"t":"2026-10-07T15:15:00Z","v":28667,"vw":8.497782},{"c":8.495,"h":8.51,"l":8.465,"n":479,"o":8.505,"t":"2026-10-07T15:30:00Z","v":30945,"vw":8.483997},{"c":8.515,"h":8.515,"l":8.49,"n":298,"o":8.49,"t":"2026-10-07T15:45:00Z","v":15532,"vw":8.50293},{"c":8.515,"h":8.52,"l":8.51,"n":275,"o":8.515,"t":"2026-10-07T16:00:00Z","v":13783,"vw":8.514585},{"c":8.54,"h":8.55,"l":8.515,"n":275,"o":8.515,"t":"2026-10-07T16:15:00Z","v":18490,"vw":8.536975},{"c":8.548,"h":8.56,"l":8.54,"n":311,"o":8.545,"t":"2026-10-07T16:30:00Z","v":29694,"vw":8.544391},{"c":8.575,"h":8.575,"l":8.54,"n":392,"o":8.548,"t":"2026-10-07T16:45:00Z","v":28710,"vw":8.551677},{"c":8.615,"h":8.62,"l":8.565,"n":438,"o":8.575,"t":"2026-10-07T17:00:00Z","v":33638,"vw":8.589436},{"c":8.59,"h":8.615,"l":8.59,"n":311,"o":8.615,"t":"2026-10-07T17:15:00Z","v":26478,"vw":8.598157},{"c":8.585,"h":8.608,"l":8.575,"n":720,"o":8.59,"t":"2026-10-07T17:30:00Z","v":120192,"vw":8.593572},{"c":8.59,"h":8.59,"l":8.57,"n":480,"o":8.585,"t":"2026-10-07T17:45:00Z","v":28280,"vw":8.579611},{"c":8.57,"h":8.62,"l":8.565,"n":922,"o":8.589,"t":"2026-10-07T18:00:00Z","v":227524,"vw":8.585347},{"c":8.595,"h":8.6,"l":8.57,"n":489,"o":8.575,"t":"2026-10-07T18:15:00Z","v":48811,"vw":8.590209},{"c":8.615,"h":8.62,"l":8.585,"n":565,"o":8.595,"t":"2026-10-07T18:30:00Z","v":49759,"vw":8.601881},{"c":8.62,"h":8.63,"l":8.605,"n":434,"o":8.61,"t":"2026-10-07T18:45:00Z","v":33090,"vw":8.615243},{"c":8.61,"h":8.635,"l":8.61,"n":561,"o":8.625,"t":"2026-10-07T19:00:00Z","v":42200,"vw":8.62282},{"c":8.615,"h":8.63,"l":8.6,"n":672,"o":8.61,"t":"2026-10-07T19:15:00Z","v":51384,"vw":8.616637},{"c":8.625,"h":8.63,"l":8.59,"n":994,"o":8.615,"t":"2026-10-07T19:30:00Z","v":102419,"vw":8.607016},{"c":8.66,"h":8.66,"l":8.62,"n":2714,"o":8.625,"t":"2026-10-07T19:45:00Z","v":261160,"vw":8.640489},{"c":8.65,"h":8.65,"l":8.63,"n":24,"o":8.65,"t":"2026-10-07T20:00:00Z","v":705409,"vw":8.649923},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-07T22:30:00Z","v":100,"vw":8.68},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-08T11:30:00Z","v":150,"vw":8.65},{"c":8.62,"h":8.7,"l":8.59,"n":315,"o":8.62,"t":"2026-10-08T13:30:00Z","v":51323,"vw":8.620446},{"c":8.635,"h":8.64,"l":8.564,"n":432,"o":8.62,"t":"2026-10-08T13:45:00Z","v":30050,"vw":8.597173},{"c":8.67,"h":8.7,"l":8.625,"n":843,"o":8.635,"t":"2026-10-08T14:00:00Z","v":98983,"vw":8.681982},{"c":8.625,"h":8.67,"l":8.62,"n":441,"o":8.67,"t":"2026-10-08T14:15:00Z","v":120063,"vw":8.636146},{"c":8.565,"h":8.62,"l":8.555,"n":541,"o":8.62,"t":"2026-10-08T14:30:00Z","v":30983,"vw":8.582601},{"c":8.565,"h":8.57,"l":8.535,"n":445,"o":8.565,"t":"2026-10-08T14:45:00Z","v":26810,"vw":8.555266},{"c":8.58,"h":8.595,"l":8.56,"n":421,"o":8.565,"t":"2026-10-08T15:00:00Z","v":23998,"vw":8.579247},{"c":8.565,"h":8.58,"l":8.5612,"n":382,"o":8.58,"t":"2026-10-08T15:15:00Z","v":20978,"vw":8.571982},{"c":8.57,"h":8.575,"l":8.56,"n":495,"o":8.57,"t":"2026-10-08T15:30:00Z","v":28606,"vw":8.568407},{"c":8.605,"h":8.605,"l":8.565,"n":514,"o":8.57,"t":"2026-10-08T15:45:00Z","v":28066,"vw":8.586481},{"c":8.605,"h":8.615,"l":8.605,"n":257,"o":8.605,"t":"2026-10-08T16:00:00Z","v":13268,"vw":8.609345},{"c":8.625,"h":8.675,"l":8.61,"n":401,"o":8.61,"t":"2026-10-08T16:15:00Z","v":25080,"vw":8.639423},{"c":8.635,"h":8.65,"l":8.63,"n":363,"o":8.63,"t":"2026-10-08T16:30:00Z","v":18737,"vw":8.640764},{"c":8.72,"h":8.725,"l":8.635,"n":514,"o":8.635,"t":"2026-10-08T16:45:00Z","v":95110,"vw":8.693453},{"c":8.755,"h":8.76,"l":8.705,"n":442,"o":8.71,"t":"2026-10-08T17:00:00Z","v":23441,"vw":8.722953},{"c":8.755,"h":8.785,"l":8.74,"n":374,"o":8.755,"t":"2026-10-08T17:15:00Z","v":27232,"vw":8.766438},{"c":8.735,"h":8.755,"l":8.705,"n":504,"o":8.755,"t":"2026-10-08T17:30:00Z","v":34561,"vw":8.72714},{"c":8.695,"h":8.735,"l":8.69,"n":507,"o":8.735,"t":"2026-10-08T17:45:00Z","v":34941,"vw":8.707987},{"c":8.735,"h":8.735,"l":8.695,"n":448,"o":8.7,"t":"2026-10-08T18:00:00Z","v":31086,"vw":8.712137},{"c":8.72,"h":8.745,"l":8.715,"n":509,"o":8.735,"t":"2026-10-08T18:15:00Z","v":33251,"vw":8.72715},{"c":8.665,"h":8.725,"l":8.665,"n":445,"o":8.72,"t":"2026-10-08T18:30:00Z","v":37162,"vw":8.686191},{"c":8.685,"h":8.7,"l":8.665,"n":469,"o":8.665,"t":"2026-10-08T18:45:00Z","v":33058,"vw":8.683365},{"c":8.725,"h":8.73,"l":8.685,"n":591,"o":8.685,"t":"2026-10-08T19:00:00Z","v":43041,"vw":8.703284},{"c":8.73,"h":8.74,"l":8.715,"n":570,"o":8.725,"t":"2026-10-08T19:15:00Z","v":44995,"vw":8.727496},{"c":8.765,"h":8.78,"l":8.735,"n":1020,"o":8.74,"t":"2026-10-08T19:30:00Z","v":72919,"vw":8.763432},{"c":8.775,"h":8.78,"l":8.725,"n":2755,"o":8.77,"t":"2026-10-08T19:45:00Z","v":275993,"vw":8.763766},{"c":8.76,"h":8.76,"l":8.76,"n":22,"o":8.76,"t":"2026-10-08T20:00:00Z","v":365574,"vw":8.76},{"c":8.89,"h":8.8999,"l":8.755,"n":231,"o":8.79,"t":"2026-10-09T13:30:00Z","v":22710,"vw":8.829203},{"c":8.845,"h":8.89,"l":8.825,"n":321,"o":8.89,"t":"2026-10-09T13:45:00Z","v":18807,"vw":8.857814},{"c":8.775,"h":8.84,"l":8.775,"n":306,"o":8.84,"t":"2026-10-09T14:00:00Z","v":18652,"vw":8.810541},{"c":8.765,"h":8.785,"l":8.755,"n":254,"o":8.78,"t":"2026-10-09T14:15:00Z","v":11528,"vw":8.769691},{"c":8.78,"h":8.78,"l":8.749,"n":331,"o":8.77,"t":"2026-10-09T14:30:00Z","v":15162,"vw":8.764374},{"c":8.745,"h":8.785,"l":8.7314,"n":309,"o":8.785,"t":"2026-10-09T14:45:00Z","v":19776,"vw":8.754405},{"c":8.69,"h":8.745,"l":8.68,"n":370,"o":8.745,"t":"2026-10-09T15:00:00Z","v":23990,"vw":8.713445},{"c":8.71,"h":8.71,"l":8.695,"n":171,"o":8.695,"t":"2026-10-09T15:15:00Z","v":4986,"vw":8.702045},{"c":8.695,"h":8.725,"l":8.685,"n":377,"o":8.715,"t":"2026-10-09T15:30:00Z","v":30698,"vw":8.698568},{"c":8.715,"h":8.725,"l":8.69,"n":188,"o":8.69,"t":"2026-10-09T15:45:00Z","v":29388,"vw":8.717544},{"c":8.7,"h":8.75,"l":8.69,"n":469,"o":8.715,"t":"2026-10-09T16:00:00Z","v":87842,"vw":8.714807},{"c":8.7,"h":8.7,"l":8.685,"n":191,"o":8.695,"t":"2026-10-09T16:15:00Z","v":9648,"vw":8.692575},{"c":8.675,"h":8.71,"l":8.67,"n":308,"o":8.695,"t":"2026-10-09T16:30:00Z","v":16184,"vw":8.694627},{"c":8.67,"h":8.685,"l":8.665,"n":319,"o":8.675,"t":"2026-10-09T16:45:00Z","v":22806,"vw":8.675094},{"c":8.665,"h":8.685,"l":8.665,"n":205,"o":8.675,"t":"2026-10-09T17:00:00Z","v":9640,"vw":8.674742},{"c":8.67,"h":8.67,"l":8.66,"n":155,"o":8.66,"t":"2026-10-09T17:15:00Z","v":5085,"vw":8.66622},{"c":8.635,"h":8.6699,"l":8.625,"n":434,"o":8.66,"t":"2026-10-09T17:30:00Z","v":58357,"vw":8.654569},{"c":8.645,"h":8.65,"l":8.635,"n":280,"o":8.635,"t":"2026-10-09T17:45:00Z","v":6784,"vw":8.640718},{"c":8.645,"h":8.66,"l":8.625,"n":497,"o":8.645,"t":"2026-10-09T18:00:00Z","v":26506,"vw":8.640011},{"c":8.645,"h":8.655,"l":8.6401,"n":776,"o":8.645,"t":"2026-10-09T18:15:00Z","v":11587,"vw":8.644957},{"c":8.635,"h":8.65,"l":8.635,"n":187,"o":8.645,"t":"2026-10-09T18:30:00Z","v":8957,"vw":8.642712},{"c":8.635,"h":8.65,"l":8.635,"n":653,"o":8.635,"t":"2026-10-09T18:45:00Z","v":17174,"vw":8.639148},{"c":8.625,"h":8.635,"l":8.62,"n":630,"o":8.635,"t":"2026-10-09T19:00:00Z","v":15500,"vw":8.627497},{"c":8.6101,"h":8.64,"l":8.61,"n":971,"o":8.62,"t":"2026-10-09T19:15:00Z","v":46331,"vw":8.625856},{"c":8.645,"h":8.6575,"l":8.615,"n":1059,"o":8.615,"t":"2026-10-09T19:30:00Z","v":36660,"vw":8.63929},{"c":8.655,"h":8.675,"l":8.63,"n":1895,"o":8.645,"t":"2026-10-09T19:45:00Z","v":160889,"vw":8.649399},{"c":8.65,"h":8.65,"l":8.65,"n":16,"o":8.65,"t":"2026-10-09T20:00:00Z","v":213772,"vw":8.65},{"c":8.725,"h":8.75,"l":8.64,"n":127,"o":8.64,"t":"2026-10-12T13:30:00Z","v":20550,"vw":8.687723},{"c":8.63,"h":8.725,"l":8.63,"n":281,"o":8.725,"t":"2026-10-12T13:45:00Z","v":34155,"vw":8.67492},{"c":8.645,"h":8.645,"l":8.615,"n":244,"o":8.62,"t":"2026-10-12T14:00:00Z","v":13427,"vw":8.627714},{"c":8.64,"h":8.65,"l":8.625,"n":308,"o":8.645,"t":"2026-10-12T14:15:00Z","v":11910,"vw":8.641799},{"c":8.655,"h":8.67,"l":8.635,"n":244,"o":8.635,"t":"2026-10-12T14:30:00Z","v":9600,"vw":8.653949},{"c":8.665,"h":8.675,"l":8.655,"n":191,"o":8.655,"t":"2026-10-12T14:45:00Z","v":8896,"vw":8.661676},{"c":8.66,"h":8.675,"l":8.655,"n":210,"o":8.66,"t":"2026-10-12T15:00:00Z","v":8757,"vw":8.660551},{"c":8.669,"h":8.669,"l":8.655,"n":176,"o":8.66,"t":"2026-10-12T15:15:00Z","v":4463,"vw":8.6607},{"c":8.67,"h":8.685,"l":8.67,"n":128,"o":8.675,"t":"2026-10-12T15:30:00Z","v":4563,"vw":8.679735},{"c":8.65,"h":8.675,"l":8.65,"n":175,"o":8.675,"t":"2026-10-12T15:45:00Z","v":4093,"vw":8.660795},{"c":8.655,"h":8.659,"l":8.65,"n":101,"o":8.65,"t":"2026-10-12T16:00:00Z","v":2972,"vw":8.654},{"c":8.64,"h":8.655,"l":8.64,"n":169,"o":8.655,"t":"2026-10-12T16:15:00Z","v":5506,"vw":8.65254},{"c":8.66,"h":8.675,"l":8.635,"n":317,"o":8.64,"t":"2026-10-12T16:30:00Z","v":11824,"vw":8.656726},{"c":8.68,"h":8.68,"l":8.66,"n":197,"o":8.66,"t":"2026-10-12T16:45:00Z","v":6586,"vw":8.671152},{"c":8.685,"h":8.685,"l":8.65,"n":462,"o":8.675,"t":"2026-10-12T17:00:00Z","v":34833,"vw":8.661449},{"c":8.685,"h":8.685,"l":8.67,"n":227,"o":8.685,"t":"2026-10-12T17:15:00Z","v":7298,"vw":8.680162},{"c":8.6961,"h":8.6961,"l":8.675,"n":186,"o":8.685,"t":"2026-10-12T17:30:00Z","v":9581,"vw":8.686927},{"c":8.74,"h":8.75,"l":8.695,"n":381,"o":8.695,"t":"2026-10-12T17:45:00Z","v":22300,"vw":8.717956},{"c":8.745,"h":8.765,"l":8.735,"n":371,"o":8.74,"t":"2026-10-12T18:00:00Z","v":19067,"vw":8.747897},{"c":8.725,"h":8.745,"l":8.715,"n":294,"o":8.745,"t":"2026-10-12T18:15:00Z","v":12791,"vw":8.7237},{"c":8.72,"h":8.725,"l":8.715,"n":190,"o":8.72,"t":"2026-10-12T18:30:00Z","v":6414,"vw":8.719592},{"c":8.725,"h":8.725,"l":8.705,"n":275,"o":8.72,"t":"2026-10-12T18:45:00Z","v":15646,"vw":8.718172},{"c":8.795,"h":8.799,"l":8.72,"n":416,"o":8.72,"t":"2026-10-12T19:00:00Z","v":23740,"vw":8.761873},{"c":8.78,"h":8.8,"l":8.77,"n":813,"o":8.795,"t":"2026-10-12T19:15:00Z","v":64388,"vw":8.790247},{"c":8.835,"h":8.835,"l":8.77,"n":990,"o":8.785,"t":"2026-10-12T19:30:00Z","v":78037,"vw":8.809683},{"c":8.88,"h":8.88,"l":8.8,"n":3828,"o":8.835,"t":"2026-10-12T19:45:00Z","v":593379,"vw":8.855898},{"c":8.86,"h":8.87,"l":8.86,"n":18,"o":8.86,"t":"2026-10-12T20:00:00Z","v":344962,"vw":8.860009},{"c":8.8,"h":8.8,"l":8.79,"n":6,"o":8.79,"t":"2026-10-13T08:15:00Z","v":1893,"vw":8.796652},{"c":9.09,"h":9.09,"l":8.88,"n":490,"o":8.88,"t":"2026-10-13T13:30:00Z","v":65863,"vw":8.966241},{"c":9.03,"h":9.12,"l":9.025,"n":266,"o":9.08,"t":"2026-10-13T13:45:00Z","v":20256,"vw":9.081123},{"c":9.075,"h":9.09,"l":8.995,"n":419,"o":9.02,"t":"2026-10-13T14:00:00Z","v":26343,"vw":9.049497},{"c":9.165,"h":9.175,"l":9.07,"n":342,"o":9.075,"t":"2026-10-13T14:15:00Z","v":37848,"vw":9.127369},{"c":9.2,"h":9.23,"l":9.105,"n":932,"o":9.165,"t":"2026-10-13T14:30:00Z","v":73123,"vw":9.182905},{"c":9.265,"h":9.27,"l":9.2,"n":484,"o":9.2,"t":"2026-10-13T14:45:00Z","v":46649,"vw":9.243619},{"c":9.36,"h":9.365,"l":9.265,"n":651,"o":9.265,"t":"2026-10-13T15:00:00Z","v":61604,"vw":9.320062},{"c":9.385,"h":9.5,"l":9.35,"n":1747,"o":9.36,"t":"2026-10-13T15:15:00Z","v":397176,"vw":9.438284},{"c":9.485,"h":9.485,"l":9.365,"n":1144,"o":9.385,"t":"2026-10-13T15:30:00Z","v":120780,"vw":9.43132},{"c":9.585,"h":9.585,"l":9.455,"n":1051,"o":9.485,"t":"2026-10-13T15:45:00Z","v":128616,"vw":9.508454},{"c":9.5699,"h":9.635,"l":9.53,"n":1597,"o":9.585,"t":"2026-10-13T16:00:00Z","v":190809,"vw":9.583915},{"c":9.345,"h":9.595,"l":9.34,"n":1070,"o":9.57,"t":"2026-10-13T16:15:00Z","v":133638,"vw":9.457638},{"c":9.425,"h":9.455,"l":9.33,"n":1067,"o":9.345,"t":"2026-10-13T16:30:00Z","v":141145,"vw":9.407622},{"c":9.415,"h":9.45,"l":9.39,"n":544,"o":9.43,"t":"2026-10-13T16:45:00Z","v":60094,"vw":9.422532},{"c":9.455,"h":9.46,"l":9.395,"n":759,"o":9.415,"t":"2026-10-13T17:00:00Z","v":74078,"vw":9.442858},{"c":9.34,"h":9.455,"l":9.335,"n":755,"o":9.455,"t":"2026-10-13T17:15:00Z","v":132096,"vw":9.382429},{"c":9.385,"h":9.415,"l":9.345,"n":522,"o":9.345,"t":"2026-10-13T17:30:00Z","v":39605,"vw":9.387109},{"c":9.345,"h":9.39,"l":9.335,"n":431,"o":9.385,"t":"2026-10-13T17:45:00Z","v":43613,"vw":9.366013},{"c":9.355,"h":9.39,"l":9.32,"n":746,"o":9.345,"t":"2026-10-13T18:00:00Z","v":65812,"vw":9.360387},{"c":9.375,"h":9.375,"l":9.34,"n":377,"o":9.355,"t":"2026-10-13T18:15:00Z","v":29564,"vw":9.359938},{"c":9.365,"h":9.38,"l":9.36,"n":402,"o":9.38,"t":"2026-10-13T18:30:00Z","v":36217,"vw":9.373574},{"c":9.355,"h":9.41,"l":9.34,"n":807,"o":9.365,"t":"2026-10-13T18:45:00Z","v":106182,"vw":9.368856},{"c":9.255,"h":9.375,"l":9.235,"n":1478,"o":9.355,"t":"2026-10-13T19:00:00Z","v":171229,"vw":9.284899},{"c":9.2351,"h":9.265,"l":9.235,"n":566,"o":9.255,"t":"2026-10-13T19:15:00Z","v":57168,"vw":9.252935},{"c":9.225,"h":9.28,"l":9.1925,"n":1334,"o":9.23,"t":"2026-10-13T19:30:00Z","v":142482,"vw":9.231105},{"c":9.145,"h":9.245,"l":9.1,"n":3013,"o":9.225,"t":"2026-10-13T19:45:00Z","v":375250,"vw":9.156293},{"c":9.13,"h":9.13,"l":9.13,"n":25,"o":9.13,"t":"2026-10-13T20:00:00Z","v":371244,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-13T21:30:00Z","v":100,"vw":9.12},{"c":9.1107,"h":9.1107,"l":9.1107,"n":1,"o":9.1107,"t":"2026-10-13T22:15:00Z","v":2000,"vw":9.1107},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-13T23:00:00Z","v":300,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-14T12:30:00Z","v":104,"vw":9.13},{"c":9.185,"h":9.2056,"l":9.112,"n":115,"o":9.17,"t":"2026-10-14T12:45:00Z","v":14510,"vw":9.166916},{"c":9.2,"h":9.2,"l":9.19,"n":8,"o":9.19,"t":"2026-10-14T13:00:00Z","v":1034,"vw":9.197845},{"c":9.28,"h":9.28,"l":9.2,"n":50,"o":9.27,"t":"2026-10-14T13:15:00Z","v":7625,"vw":9.266593},{"c":9.03,"h":9.46,"l":9,"n":862,"o":9.11,"t":"2026-10-14T13:30:00Z","v":306311,"vw":9.243811},{"c":8.99,"h":9.09,"l":8.9801,"n":208,"o":9.02,"t":"2026-10-14T13:45:00Z","v":45283,"vw":9.013627},{"c":9.0001,"h":9.045,"l":8.98,"n":444,"o":8.99,"t":"2026-10-14T14:00:00Z","v":96299,"vw":9.005846},{"c":8.975,"h":9.01,"l":8.92,"n":387,"o":9.01,"t":"2026-10-14T14:15:00Z","v":21624,"vw":8.966825},{"c":8.935,"h":8.97,"l":8.91,"n":503,"o":8.9635,"t":"2026-10-14T14:30:00Z","v":37174,"vw":8.942042},{"c":8.895,"h":8.94,"l":8.895,"n":265,"o":8.94,"t":"2026-10-14T14:45:00Z","v":19257,"vw":8.911553},{"c":8.87,"h":8.895,"l":8.85,"n":380,"o":8.895,"t":"2026-10-14T15:00:00Z","v":26042,"vw":8.870609},{"c":8.845,"h":8.875,"l":8.815,"n":682,"o":8.865,"t":"2026-10-14T15:15:00Z","v":58940,"vw":8.837254},{"c":8.855,"h":8.865,"l":8.78,"n":463,"o":8.845,"t":"2026-10-14T15:30:00Z","v":46220,"vw":8.821492},{"c":8.845,"h":8.87,"l":8.84,"n":279,"o":8.855,"t":"2026-10-14T15:45:00Z","v":14866,"vw":8.860985},{"c":8.81,"h":8.855,"l":8.81,"n":247,"o":8.845,"t":"2026-10-14T16:00:00Z","v":13213,"vw":8.833309},{"c":8.865,"h":8.895,"l":8.815,"n":1325,"o":8.815,"t":"2026-10-14T16:15:00Z","v":199782,"vw":8.859913},{"c":8.855,"h":8.89,"l":8.84,"n":449,"o":8.865,"t":"2026-10-14T16:30:00Z","v":35911,"vw":8.860558},{"c":8.845,"h":8.87,"l":8.845,"n":264,"o":8.855,"t":"2026-10-14T16:45:00Z","v":12350,"vw":8.85863},{"c":8.815,"h":8.845,"l":8.81,"n":263,"o":8.845,"t":"2026-10-14T17:00:00Z","v":13859,"vw":8.835605},{"c":8.785,"h":8.81,"l":8.755,"n":343,"o":8.81,"t":"2026-10-14T17:15:00Z","v":40917,"vw":8.780773},{"c":8.765,"h":8.795,"l":8.75,"n":287,"o":8.785,"t":"2026-10-14T17:30:00Z","v":24048,"vw":8.768351},{"c":8.765,"h":8.77,"l":8.745,"n":268,"o":8.765,"t":"2026-10-14T17:45:00Z","v":14352,"vw":8.757506},{"c":8.765,"h":8.77,"l":8.745,"n":439,"o":8.765,"t":"2026-10-14T18:00:00Z","v":31767,"vw":8.760654},{"c":8.745,"h":8.775,"l":8.745,"n":276,"o":8.765,"t":"2026-10-14T18:15:00Z","v":23303,"vw":8.764779},{"c":8.725,"h":8.74,"l":8.71,"n":255,"o":8.74,"t":"2026-10-14T18:30:00Z","v":18041,"vw":8.727273},{"c":8.725,"h":8.75,"l":8.725,"n":270,"o":8.73,"t":"2026-10-14T18:45:00Z","v":16186,"vw":8.734689},{"c":8.745,"h":8.755,"l":8.7001,"n":472,"o":8.725,"t":"2026-10-14T19:00:00Z","v":28349,"vw":8.728753},{"c":8.765,"h":8.78,"l":8.745,"n":520,"o":8.745,"t":"2026-10-14T19:15:00Z","v":32113,"vw":8.754556},{"c":8.685,"h":8.765,"l":8.67,"n":772,"o":8.765,"t":"2026-10-14T19:30:00Z","v":59961,"vw":8.727288},{"c":8.79,"h":8.8,"l":8.665,"n":2715,"o":8.685,"t":"2026-10-14T19:45:00Z","v":372042,"vw":8.752272},{"c":8.78,"h":8.78,"l":8.78,"n":30,"o":8.78,"t":"2026-10-14T20:00:00Z","v":390364,"vw":8.78},{"c":8.94,"h":9.06,"l":8.81,"n":303,"o":8.81,"t":"2026-10-15T13:30:00Z","v":32779,"vw":8.966509},{"c":8.915,"h":8.96,"l":8.89,"n":429,"o":8.95,"t":"2026-10-15T13:45:00Z","v":24244,"vw":8.909594},{"c":8.99,"h":8.99,"l":8.915,"n":824,"o":8.915,"t":"2026-10-15T14:00:00Z","v":50005,"vw":8.964736},{"c":9.025,"h":9.06,"l":8.985,"n":504,"o":9,"t":"2026-10-15T14:15:00Z","v":34676,"vw":9.023675},{"c":9.13,"h":9.14,"l":9.025,"n":506,"o":9.025,"t":"2026-10-15T14:30:00Z","v":38217,"vw":9.066388},{"c":9.19,"h":9.19,"l":9.115,"n":594,"o":9.12,"t":"2026-10-15T14:45:00Z","v":44480,"vw":9.135539},{"c":9.2,"h":9.235,"l":9.19,"n":537,"o":9.195,"t":"2026-10-15T15:00:00Z","v":28210,"vw":9.208013},{"c":9.1746,"h":9.195,"l":9.165,"n":487,"o":9.19,"t":"2026-10-15T15:15:00Z","v":24043,"vw":9.179595},{"c":9.12,"h":9.175,"l":9.12,"n":366,"o":9.175,"t":"2026-10-15T15:30:00Z","v":21558,"vw":9.145092},{"c":9.105,"h":9.1299,"l":9.105,"n":289,"o":9.12,"t":"2026-10-15T15:45:00Z","v":15063,"vw":9.118951},{"c":9.095,"h":9.14,"l":9.07,"n":793,"o":9.105,"t":"2026-10-15T16:00:00Z","v":185300,"vw":9.104247},{"c":9.095,"h":9.095,"l":9.075,"n":384,"o":9.095,"t":"2026-10-15T16:15:00Z","v":21077,"vw":9.086732},{"c":9.115,"h":9.125,"l":9.08,"n":501,"o":9.09,"t":"2026-10-15T16:30:00Z","v":48564,"vw":9.101941},{"c":9.11,"h":9.115,"l":9.1,"n":269,"o":9.115,"t":"2026-10-15T16:45:00Z","v":13989,"vw":9.10604},{"c":9.12,"h":9.125,"l":9.105,"n":227,"o":9.105,"t":"2026-10-15T17:00:00Z","v":11439,"vw":9.115971},{"c":9.125,"h":9.129,"l":9.12,"n":194,"o":9.125,"t":"2026-10-15T17:15:00Z","v":9381,"vw":9.122531},{"c":9.15,"h":9.15,"l":9.121,"n":454,"o":9.125,"t":"2026-10-15T17:30:00Z","v":31718,"vw":9.138968},{"c":9.175,"h":9.175,"l":9.16,"n":177,"o":9.16,"t":"2026-10-15T17:45:00Z","v":11604,"vw":9.166377},{"c":9.175,"h":9.195,"l":9.12,"n":1250,"o":9.18,"t":"2026-10-15T18:00:00Z","v":146796,"vw":9.156781},{"c":9.155,"h":9.185,"l":9.155,"n":499,"o":9.175,"t":"2026-10-15T18:15:00Z","v":36741,"vw":9.173738},{"c":9.145,"h":9.165,"l":9.145,"n":428,"o":9.155,"t":"2026-10-15T18:30:00Z","v":40080,"vw":9.159803},{"c":9.135,"h":9.155,"l":9.1301,"n":277,"o":9.145,"t":"2026-10-15T18:45:00Z","v":18869,"vw":9.14141},{"c":9.14,"h":9.1575,"l":9.125,"n":470,"o":9.135,"t":"2026-10-15T19:00:00Z","v":30957,"vw":9.137887},{"c":9.125,"h":9.155,"l":9.115,"n":384,"o":9.145,"t":"2026-10-15T19:15:00Z","v":28579,"vw":9.134511},{"c":9.185,"h":9.195,"l":9.125,"n":726,"o":9.125,"t":"2026-10-15T19:30:00Z","v":63537,"vw":9.176797},{"c":9.135,"h":9.185,"l":9.09,"n":2113,"o":9.185,"t":"2026-10-15T19:45:00Z","v":214134,"vw":9.126395},{"c":9.13,"h":9.13,"l":9.13,"n":11,"o":9.13,"t":"2026-10-15T20:00:00Z","v":355473,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-15T20:15:00Z","v":27408,"vw":9.13},{"c":8.89,"h":8.9,"l":8.89,"n":3,"o":8.9,"t":"2026-10-16T08:00:00Z","v":244,"vw":8.894386},{"c":9.26,"h":9.27,"l":9.145,"n":227,"o":9.21,"t":"2026-10-16T13:30:00Z","v":25456,"vw":9.219904},{"c":9.2,"h":9.24,"l":9.15,"n":502,"o":9.24,"t":"2026-10-16T13:45:00Z","v":90722,"vw":9.202867},{"c":9.075,"h":9.225,"l":9.065,"n":615,"o":9.19,"t":"2026-10-16T14:00:00Z","v":64523,"vw":9.161013},{"c":9.08,"h":9.125,"l":9.05,"n":445,"o":9.08,"t":"2026-10-16T14:15:00Z","v":34477,"vw":9.07486},{"c":9.0845,"h":9.095,"l":9.065,"n":304,"o":9.075,"t":"2026-10-16T14:30:00Z","v":15328,"vw":9.080002},{"c":9.085,"h":9.105,"l":9.075,"n":390,"o":9.09,"t":"2026-10-16T14:45:00Z","v":25405,"vw":9.091094},{"c":9.055,"h":9.08,"l":9.015,"n":297,"o":9.08,"t":"2026-10-16T15:00:00Z","v":12028,"vw":9.04217},{"c":9.04,"h":9.055,"l":9.035,"n":330,"o":9.05,"t":"2026-10-16T15:15:00Z","v":10375,"vw":9.044504},{"c":9.06,"h":9.075,"l":9.02,"n":558,"o":9.035,"t":"2026-10-16T15:30:00Z","v":36635,"vw":9.03099},{"c":8.995,"h":9.08,"l":8.995,"n":353,"o":9.07,"t":"2026-10-16T15:45:00Z","v":52420,"vw":9.020364},{"c":8.995,"h":9,"l":8.975,"n":306,"o":8.99,"t":"2026-10-16T16:00:00Z","v":14281,"vw":8.987048},{"c":8.935,"h":9,"l":8.935,"n":252,"o":9,"t":"2026-10-16T16:15:00Z","v":13347,"vw":8.946702},{"c":8.895,"h":8.93,"l":8.88,"n":241,"o":8.93,"t":"2026-10-16T16:30:00Z","v":14444,"vw":8.894289},{"c":8.875,"h":8.905,"l":8.86,"n":290,"o":8.895,"t":"2026-10-16T16:45:00Z","v":13299,"vw":8.885592},{"c":8.805,"h":8.89,"l":8.805,"n":258,"o":8.88,"t":"2026-10-16T17:00:00Z","v":11636,"vw":8.841425},{"c":8.915,"h":8.92,"l":8.775,"n":859,"o":8.8,"t":"2026-10-16T17:15:00Z","v":76972,"vw":8.83252},{"c":9.005,"h":9.02,"l":8.915,"n":532,"o":8.915,"t":"2026-10-16T17:30:00Z","v":54729,"vw":8.972937},{"c":9.005,"h":9.016,"l":8.985,"n":307,"o":9,"t":"2026-10-16T17:45:00Z","v":21066,"vw":9.003592},{"c":8.986,"h":9,"l":8.965,"n":403,"o":9,"t":"2026-10-16T18:00:00Z","v":20680,"vw":8.987406},{"c":8.995,"h":9,"l":8.98,"n":300,"o":8.99,"t":"2026-10-16T18:15:00Z","v":19968,"vw":8.989009},{"c":8.975,"h":9,"l":8.95,"n":688,"o":8.995,"t":"2026-10-16T18:30:00Z","v":60797,"vw":8.980252},{"c":8.96,"h":8.99,"l":8.955,"n":500,"o":8.975,"t":"2026-10-16T18:45:00Z","v":29967,"vw":8.97748},{"c":8.965,"h":8.97,"l":8.935,"n":326,"o":8.965,"t":"2026-10-16T19:00:00Z","v":17713,"vw":8.9569},{"c":8.965,"h":8.985,"l":8.935,"n":509,"o":8.965,"t":"2026-10-16T19:15:00Z","v":30329,"vw":8.961176},{"c":8.965,"h":9.035,"l":8.95,"n":1514,"o":8.965,"t":"2026-10-16T19:30:00Z","v":197720,"vw":9.006425},{"c":8.985,"h":9,"l":8.96,"n":2063,"o":8.97,"t":"2026-10-16T19:45:00Z","v":224790,"vw":8.983905},{"c":8.98,"h":8.98,"l":8.98,"n":17,"o":8.98,"t":"2026-10-16T20:00:00Z","v":227936,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:15:00Z","v":54816,"vw":8.98},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-16T21:30:00Z","v":100,"vw":8.93},{"c":8.97,"h":9.17,"l":8.9,"n":332,"o":8.96,"t":"2026-10-19T13:30:00Z","v":35067,"vw":9.016234},{"c":9.01,"h":9.02,"l":8.96,"n":197,"o":8.97,"t":"2026-10-19T13:45:00Z","v":15677,"vw":8.998236},{"c":8.96,"h":9.02,"l":8.935,"n":356,"o":9,"t":"2026-10-19T14:00:00Z","v":26229,"vw":8.987053},{"c":8.9292,"h":8.975,"l":8.925,"n":264,"o":8.96,"t":"2026-10-19T14:15:00Z","v":14041,"vw":8.945395},{"c":8.925,"h":8.935,"l":8.91,"n":195,"o":8.925,"t":"2026-10-19T14:30:00Z","v":7647,"vw":8.923563},{"c":8.905,"h":8.945,"l":8.895,"n":388,"o":8.93,"t":"2026-10-19T14:45:00Z","v":24889,"vw":8.916727},{"c":8.95,"h":8.955,"l":8.91,"n":217,"o":8.91,"t":"2026-10-19T15:00:00Z","v":9410,"vw":8.934584},{"c":8.97,"h":8.97,"l":8.955,"n":151,"o":8.96,"t":"2026-10-19T15:15:00Z","v":5959,"vw":8.96418},{"c":9.03,"h":9.03,"l":8.9601,"n":252,"o":8.975,"t":"2026-10-19T15:30:00Z","v":11801,"vw":8.985448},{"c":9.025,"h":9.055,"l":9.025,"n":583,"o":9.04,"t":"2026-10-19T15:45:00Z","v":53382,"vw":9.040463},{"c":9.01,"h":9.02,"l":8.995,"n":335,"o":9.02,"t":"2026-10-19T16:00:00Z","v":28587,"vw":9.00762},{"c":9.02,"h":9.025,"l":9.015,"n":216,"o":9.015,"t":"2026-10-19T16:15:00Z","v":18871,"vw":9.020299},{"c":8.995,"h":9.02,"l":8.99,"n":299,"o":9.02,"t":"2026-10-19T16:30:00Z","v":37004,"vw":8.999836},{"c":8.98,"h":9.03,"l":8.975,"n":481,"o":8.99,"t":"2026-10-19T16:45:00Z","v":40626,"vw":8.999308},{"c":8.975,"h":8.99,"l":8.965,"n":197,"o":8.99,"t":"2026-10-19T17:00:00Z","v":9860,"vw":8.980905},{"c":8.995,"h":8.995,"l":8.98,"n":224,"o":8.98,"t":"2026-10-19T17:15:00Z","v":9421,"vw":8.984107},{"c":9.005,"h":9.005,"l":8.985,"n":289,"o":8.995,"t":"2026-10-19T17:30:00Z","v":10178,"vw":8.994565},{"c":9.015,"h":9.02,"l":8.985,"n":338,"o":9,"t":"2026-10-19T17:45:00Z","v":19026,"vw":9.001419},{"c":9.025,"h":9.035,"l":9.005,"n":349,"o":9.005,"t":"2026-10-19T18:00:00Z","v":21973,"vw":9.022406},{"c":9.05,"h":9.055,"l":9.025,"n":455,"o":9.025,"t":"2026-10-19T18:15:00Z","v":22165,"vw":9.041853},{"c":9.035,"h":9.06,"l":9.035,"n":297,"o":9.0412,"t":"2026-10-19T18:30:00Z","v":12075,"vw":9.052015},{"c":9.025,"h":9.04,"l":9.015,"n":429,"o":9.035,"t":"2026-10-19T18:45:00Z","v":28277,"vw":9.031457},{"c":9.015,"h":9.035,"l":9.01,"n":450,"o":9.02,"t":"2026-10-19T19:00:00Z","v":23665,"vw":9.021397},{"c":9,"h":9.02,"l":9,"n":460,"o":9.015,"t":"2026-10-19T19:15:00Z","v":23668,"vw":9.007919},{"c":8.965,"h":9.015,"l":8.94,"n":1180,"o":9.005,"t":"2026-10-19T19:30:00Z","v":86305,"vw":8.9848},{"c":8.97,"h":8.98,"l":8.915,"n":2039,"o":8.965,"t":"2026-10-19T19:45:00Z","v":185811,"vw":8.956255},{"c":8.99,"h":8.99,"l":8.95,"n":37,"o":8.95,"t":"2026-10-19T20:00:00Z","v":211119,"vw":8.950058},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T20:15:00Z","v":109632,"vw":8.95},{"c":8.99,"h":9.03,"l":8.96,"n":193,"o":9,"t":"2026-10-20T13:30:00Z","v":32621,"vw":8.989448},{"c":9.105,"h":9.11,"l":9.005,"n":297,"o":9.01,"t":"2026-10-20T13:45:00Z","v":22856,"vw":9.07441},{"c":8.98,"h":9.105,"l":8.98,"n":380,"o":9.105,"t":"2026-10-20T14:00:00Z","v":21245,"vw":9.049144},{"c":9,"h":9.035,"l":8.98,"n":502,"o":8.99,"t":"2026-10-20T14:15:00Z","v":47214,"vw":8.99368},{"c":9.05,"h":9.055,"l":9.01,"n":340,"o":9.01,"t":"2026-10-20T14:30:00Z","v":25690,"vw":9.036724},{"c":9.1,"h":9.12,"l":9.055,"n":375,"o":9.055,"t":"2026-10-20T14:45:00Z","v":36521,"vw":9.090832},{"c":9.06,"h":9.1025,"l":9.055,"n":363,"o":9.1025,"t":"2026-10-20T15:00:00Z","v":16794,"vw":9.073198},{"c":9.05,"h":9.07,"l":9.045,"n":328,"o":9.055,"t":"2026-10-20T15:15:00Z","v":16329,"vw":9.0598},{"c":9.06,"h":9.065,"l":9.02,"n":329,"o":9.04,"t":"2026-10-20T15:30:00Z","v":12959,"vw":9.043589},{"c":9.04,"h":9.055,"l":9.04,"n":181,"o":9.05,"t":"2026-10-20T15:45:00Z","v":9707,"vw":9.049313},{"c":9.035,"h":9.04,"l":9.03,"n":158,"o":9.04,"t":"2026-10-20T16:00:00Z","v":5900,"vw":9.036832},{"c":9.04,"h":9.04,"l":9.02,"n":223,"o":9.035,"t":"2026-10-20T16:15:00Z","v":10116,"vw":9.030715},{"c":9.025,"h":9.04,"l":9.01,"n":276,"o":9.04,"t":"2026-10-20T16:30:00Z","v":24087,"vw":9.024431},{"c":9.015,"h":9.025,"l":9.005,"n":343,"o":9.025,"t":"2026-10-20T16:45:00Z","v":14829,"vw":9.014136},{"c":9.035,"h":9.035,"l":9.015,"n":248,"o":9.02,"t":"2026-10-20T17:00:00Z","v":16236,"vw":9.026032},{"c":9.025,"h":9.055,"l":8.985,"n":1364,"o":9.03,"t":"2026-10-20T17:15:00Z","v":147499,"vw":9.013208},{"c":9.04,"h":9.04,"l":9.015,"n":590,"o":9.025,"t":"2026-10-20T17:30:00Z","v":51285,"vw":9.023766},{"c":9.04,"h":9.056,"l":9.035,"n":205,"o":9.035,"t":"2026-10-20T17:45:00Z","v":17114,"vw":9.047219},{"c":9.065,"h":9.0693,"l":9.03,"n":440,"o":9.035,"t":"2026-10-20T18:00:00Z","v":58008,"vw":9.053116},{"c":9.03,"h":9.066,"l":9.025,"n":379,"o":9.066,"t":"2026-10-20T18:15:00Z","v":31743,"vw":9.039126},{"c":9.026,"h":9.04,"l":9.015,"n":723,"o":9.025,"t":"2026-10-20T18:30:00Z","v":68672,"vw":9.021776},{"c":9.035,"h":9.055,"l":9.025,"n":425,"o":9.026,"t":"2026-10-20T18:45:00Z","v":35454,"vw":9.035848},{"c":8.915,"h":9.035,"l":8.905,"n":770,"o":9.035,"t":"2026-10-20T19:00:00Z","v":113283,"vw":8.972006},{"c":8.935,"h":8.94,"l":8.905,"n":889,"o":8.91,"t":"2026-10-20T19:15:00Z","v":91074,"vw":8.921615},{"c":8.915,"h":8.96,"l":8.855,"n":1555,"o":8.935,"t":"2026-10-20T19:30:00Z","v":194479,"vw":8.898155},{"c":8.94,"h":8.95,"l":8.895,"n":2481,"o":8.91,"t":"2026-10-20T19:45:00Z","v":277757,"vw":8.9274},{"c":8.94,"h":8.94,"l":8.94,"n":17,"o":8.94,"t":"2026-10-20T20:00:00Z","v":475080,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-20T20:15:00Z","v":219264,"vw":8.94},{"c":8.75,"h":8.75,"l":8.75,"n":23,"o":8.75,"t":"2026-10-21T11:45:00Z","v":315,"vw":8.75},{"c":8.931,"h":8.99,"l":8.9,"n":309,"o":8.93,"t":"2026-10-21T13:30:00Z","v":27719,"vw":8.936343},{"c":8.92,"h":8.95,"l":8.915,"n":295,"o":8.931,"t":"2026-10-21T13:45:00Z","v":13669,"vw":8.927236},{"c":8.915,"h":8.915,"l":8.865,"n":394,"o":8.91,"t":"2026-10-21T14:00:00Z","v":21129,"vw":8.891094},{"c":8.915,"h":8.925,"l":8.905,"n":389,"o":8.91,"t":"2026-10-21T14:15:00Z","v":24863,"vw":8.912838},{"c":8.945,"h":8.96,"l":8.92,"n":290,"o":8.92,"t":"2026-10-21T14:30:00Z","v":17563,"vw":8.939271},{"c":8.94,"h":8.95,"l":8.935,"n":318,"o":8.945,"t":"2026-10-21T14:45:00Z","v":11748,"vw":8.943101},{"c":8.94,"h":8.945,"l":8.914,"n":336,"o":8.935,"t":"2026-10-21T15:00:00Z","v":14641,"vw":8.927621},{"c":8.955,"h":8.955,"l":8.93,"n":326,"o":8.94,"t":"2026-10-21T15:15:00Z","v":16813,"vw":8.939879},{"c":8.965,"h":8.975,"l":8.955,"n":324,"o":8.96,"t":"2026-10-21T15:30:00Z","v":13855,"vw":8.964253},{"c":8.97,"h":8.97,"l":8.94,"n":401,"o":8.965,"t":"2026-10-21T15:45:00Z","v":33489,"vw":8.955024},{"c":8.935,"h":8.965,"l":8.93,"n":245,"o":8.965,"t":"2026-10-21T16:00:00Z","v":14722,"vw":8.952017},{"c":8.945,"h":8.95,"l":8.93,"n":268,"o":8.935,"t":"2026-10-21T16:15:00Z","v":11573,"vw":8.941965},{"c":8.955,"h":8.955,"l":8.935,"n":454,"o":8.945,"t":"2026-10-21T16:30:00Z","v":24039,"vw":8.946946},{"c":8.955,"h":8.96,"l":8.945,"n":236,"o":8.95,"t":"2026-10-21T16:45:00Z","v":11362,"vw":8.951755},{"c":8.915,"h":8.96,"l":8.915,"n":352,"o":8.96,"t":"2026-10-21T17:00:00Z","v":25858,"vw":8.941191},{"c":8.915,"h":8.915,"l":8.9,"n":299,"o":8.915,"t":"2026-10-21T17:15:00Z","v":15812,"vw":8.906848},{"c":8.915,"h":8.925,"l":8.895,"n":363,"o":8.915,"t":"2026-10-21T17:30:00Z","v":25648,"vw":8.912223},{"c":8.92,"h":8.925,"l":8.905,"n":352,"o":8.915,"t":"2026-10-21T17:45:00Z","v":21830,"vw":8.916629},{"c":8.925,"h":8.925,"l":8.905,"n":310,"o":8.92,"t":"2026-10-21T18:00:00Z","v":19827,"vw":8.920045},{"c":8.935,"h":8.935,"l":8.925,"n":267,"o":8.93,"t":"2026-10-21T18:15:00Z","v":13135,"vw":8.931979},{"c":8.94,"h":8.945,"l":8.93,"n":326,"o":8.935,"t":"2026-10-21T18:30:00Z","v":17826,"vw":8.939012},{"c":8.88,"h":8.94,"l":8.88,"n":478,"o":8.935,"t":"2026-10-21T18:45:00Z","v":28296,"vw":8.91641},{"c":8.87,"h":8.88,"l":8.845,"n":575,"o":8.88,"t":"2026-10-21T19:00:00Z","v":31025,"vw":8.86184},{"c":8.905,"h":8.91,"l":8.875,"n":462,"o":8.875,"t":"2026-10-21T19:15:00Z","v":24629,"vw":8.89073},{"c":8.91,"h":8.915,"l":8.905,"n":492,"o":8.91,"t":"2026-10-21T19:30:00Z","v":30811,"vw":8.908937},{"c":8.91,"h":8.93,"l":8.89,"n":2101,"o":8.91,"t":"2026-10-21T19:45:00Z","v":198031,"vw":8.913133},{"c":8.92,"h":8.92,"l":8.92,"n":20,"o":8.92,"t":"2026-10-21T20:00:00Z","v":244510,"vw":8.92},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T20:30:00Z","v":100,"vw":9.05},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-22T08:00:00Z","v":200,"vw":8.87},{"c":8.87,"h":9.05,"l":8.87,"n":21,"o":8.99,"t":"2026-10-22T13:00:00Z","v":8300,"vw":9.027317},{"c":8.985,"h":9.01,"l":8.92,"n":216,"o":8.95,"t":"2026-10-22T13:30:00Z","v":27472,"vw":8.985183},{"c":8.975,"h":8.9987,"l":8.945,"n":167,"o":8.985,"t":"2026-10-22T13:45:00Z","v":13090,"vw":8.970971},{"c":8.93,"h":8.975,"l":8.925,"n":301,"o":8.975,"t":"2026-10-22T14:00:00Z","v":18652,"vw":8.952538},{"c":8.88,"h":8.93,"l":8.88,"n":312,"o":8.93,"t":"2026-10-22T14:15:00Z","v":19024,"vw":8.909911},{"c":8.895,"h":8.895,"l":8.855,"n":271,"o":8.88,"t":"2026-10-22T14:30:00Z","v":15156,"vw":8.867138},{"c":8.95,"h":8.95,"l":8.895,"n":342,"o":8.898,"t":"2026-10-22T14:45:00Z","v":20791,"vw":8.918388},{"c":8.93,"h":8.95,"l":8.93,"n":239,"o":8.95,"t":"2026-10-22T15:00:00Z","v":14049,"vw":8.938038},{"c":8.945,"h":8.975,"l":8.93,"n":219,"o":8.93,"t":"2026-10-22T15:15:00Z","v":14273,"vw":8.952377},{"c":8.975,"h":9.01,"l":8.945,"n":565,"o":8.95,"t":"2026-10-22T15:30:00Z","v":47170,"vw":8.988515},{"c":8.985,"h":9,"l":8.975,"n":374,"o":8.975,"t":"2026-10-22T15:45:00Z","v":23813,"vw":8.986343},{"c":9.015,"h":9.056,"l":8.975,"n":618,"o":8.98,"t":"2026-10-22T16:00:00Z","v":67472,"vw":9.015362},{"c":9,"h":9.03,"l":8.995,"n":300,"o":9.015,"t":"2026-10-22T16:15:00Z","v":20535,"vw":9.010056},{"c":9,"h":9.03,"l":8.99,"n":416,"o":8.995,"t":"2026-10-22T16:30:00Z","v":36694,"vw":9.006624},{"c":9.02,"h":9.02,"l":8.98,"n":413,"o":9.0005,"t":"2026-10-22T16:45:00Z","v":25852,"vw":8.998418},{"c":9.015,"h":9.02,"l":9.01,"n":176,"o":9.02,"t":"2026-10-22T17:00:00Z","v":7282,"vw":9.015165},{"c":9.025,"h":9.035,"l":9.005,"n":366,"o":9.02,"t":"2026-10-22T17:15:00Z","v":17376,"vw":9.020981},{"c":9.045,"h":9.045,"l":9.02,"n":408,"o":9.02,"t":"2026-10-22T17:30:00Z","v":28963,"vw":9.034092},{"c":9.055,"h":9.055,"l":9.035,"n":314,"o":9.04,"t":"2026-10-22T17:45:00Z","v":23130,"vw":9.043335},{"c":9.065,"h":9.07,"l":9.035,"n":278,"o":9.055,"t":"2026-10-22T18:00:00Z","v":9404,"vw":9.046168},{"c":9.02,"h":9.06,"l":9.015,"n":342,"o":9.06,"t":"2026-10-22T18:15:00Z","v":27943,"vw":9.045298},{"c":9.005,"h":9.02,"l":8.99,"n":308,"o":9.02,"t":"2026-10-22T18:30:00Z","v":16276,"vw":8.998656},{"c":8.985,"h":9.005,"l":8.98,"n":323,"o":9.005,"t":"2026-10-22T18:45:00Z","v":29261,"vw":8.998588},{"c":8.98,"h":8.985,"l":8.975,"n":413,"o":8.985,"t":"2026-10-22T19:00:00Z","v":24157,"vw":8.979868},{"c":9,"h":9.01,"l":8.98,"n":466,"o":8.98,"t":"2026-10-22T19:15:00Z","v":26312,"vw":8.99512},{"c":9.015,"h":9.026,"l":9,"n":597,"o":9,"t":"2026-10-22T19:30:00Z","v":37485,"vw":9.017913},{"c":8.995,"h":9.02,"l":8.975,"n":1605,"o":9.015,"t":"2026-10-22T19:45:00Z","v":137003,"vw":8.998458},{"c":8.99,"h":8.99,"l":8.99,"n":16,"o":8.99,"t":"2026-10-22T20:00:00Z","v":352763,"vw":8.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.75,"strike":14.419877632390543,"iv":2.049495446591622,"gamma":0.06727269029613663,"theta":-0.03146080678837161,"vega":0.008779894180100162,"rho":0.0015254068991200488,"breakevenPct":68.7416866784265},{"delta":0.35,"premium":0.3867469879518072,"strike":9.960843373493976,"iv":0.719107530120482,"gamma":0.20231746987951807,"theta":-0.0119,"vega":0.009331325301204818,"rho":0.002139346780210941,"breakevenPct":15.101116367583794},{"delta":0.4,"premium":0.4620481927710844,"strike":9.709839357429718,"iv":0.7037711847389558,"gamma":0.21140381526104418,"theta":-0.0119,"vega":0.009532128514056224,"rho":0.0024347296698349267,"breakevenPct":13.14669132592662},{"delta":0.45,"premium":0.5373493975903615,"strike":9.458835341365461,"iv":0.6884348393574298,"gamma":0.2204901606425703,"theta":-0.0119,"vega":0.00973293172690763,"rho":0.002730112559458912,"breakevenPct":11.192266284269447},{"delta":0.5,"premium":0.6126506024096386,"strike":9.207831325301205,"iv":0.6730984939759036,"gamma":0.2295765060240964,"theta":-0.0119,"vega":0.009933734939759036,"rho":0.003025495449082898,"breakevenPct":9.237841242612276},{"delta":0.55,"premium":0.7110075634792007,"strike":8.953538627768774,"iv":0.6711650999459752,"gamma":0.23292312263641274,"theta":-0.011974338195569964,"vega":0.010021015667206914,"rho":0.0033037756265719104,"breakevenPct":7.5032946746159555},{"delta":0.6,"premium":0.9203538627768773,"strike":8.683414370610482,"iv":0.7337528903295516,"gamma":0.20863895191788223,"theta":-0.012406537007023231,"vega":0.009561804430037818,"rho":0.0034997241433181447,"breakevenPct":6.827232851917222},{"delta":0.65,"premium":1.1297001620745544,"strike":8.413290113452188,"iv":0.796340680713128,"gamma":0.1843547811993517,"theta":-0.012838735818476499,"vega":0.00910259319286872,"rho":0.003695672660064379,"breakevenPct":6.151171029218487},{"delta":0.7,"premium":1.3390464613722308,"strike":8.143165856293896,"iv":0.8589284710967044,"gamma":0.16007061048082122,"theta":-0.013270934629929766,"vega":0.008643381955699622,"rho":0.0038916211768106135,"breakevenPct":5.475109206519753},{"delta":0.75,"premium":1.687308951965065,"strike":7.743449781659389,"iv":0.976505021834061,"gamma":0.13134519650655024,"theta":-0.013782205240174672,"vega":0.007963864628820962,"rho":0.003978381014494824,"breakevenPct":4.902766781139638},{"delta":0.8,"premium":2.192221615720524,"strike":7.1975982532751095,"iv":1.1560901746724892,"gamma":0.09761157205240176,"theta":-0.01438264192139738,"vega":0.007035917030567686,"rho":0.0039420131928112195,"breakevenPct":4.4473845272039245},{"delta":0.85,"premium":2.9622267063630825,"strike":6.365160317445316,"iv":1.4205919500560567,"gamma":0.06852774129715222,"theta":-0.014000072181052798,"vega":0.005780857076273248,"rho":0.003692897372215311,"breakevenPct":3.7529146141089917},{"delta":0.9,"premium":3.882644741414939,"strike":5.370113793064931,"iv":1.7332752573539518,"gamma":0.04208219474096439,"theta":-0.013059746446025831,"vega":0.0043401941864193985,"rho":0.003323068737189536,"breakevenPct":2.922786812901772}],"put":[{"delta":0.1,"premium":0.75,"strike":4.079124828410992,"iv":3.720794465975717,"gamma":0.018816615782733102,"theta":-0.028282745101652237,"vega":0.004427045796027752,"rho":-0.001308944519296718,"breakevenPct":62.96857810443836},{"delta":0.15,"premium":0.475,"strike":6.008058258270831,"iv":1.8696662632438732,"gamma":0.049431082734314326,"theta":-0.01887342305090359,"vega":0.005887706045319635,"rho":-0.0014539963263346665,"breakevenPct":38.453189563172074},{"delta":0.2,"premium":0.47115362238468056,"strike":7.021979300658968,"iv":1.3746465446376468,"gamma":0.08155278875484878,"theta":-0.016564110161462465,"vega":0.007069554820774385,"rho":-0.00181384222066625,"breakevenPct":27.132083667694243},{"delta":0.25,"premium":0.31031080414405526,"strike":8.018746916625554,"iv":0.7302377405032067,"gamma":0.17112871238283175,"theta":-0.009882486433152442,"vega":0.00803749383325111,"rho":-0.0020525498818351052,"breakevenPct":14.255438125901003},{"delta":0.3,"premium":0.44597927972372964,"strike":8.265416872224963,"iv":0.7609974839664528,"gamma":0.17413808584114454,"theta":-0.010967834237789837,"vega":0.008530833744449927,"rho":-0.002517087275699201,"breakevenPct":13.020716434913979},{"delta":0.35,"premium":0.5816477553034041,"strike":8.51208682782437,"iv":0.7917572274296991,"gamma":0.17714745929945733,"theta":-0.012053182042427233,"vega":0.009024173655648742,"rho":-0.0029816246695632967,"breakevenPct":11.785994743926953},{"delta":0.4,"premium":0.7173162308830785,"strike":8.75875678342378,"iv":0.8225169708929453,"gamma":0.1801568327577701,"theta":-0.013138529847064628,"vega":0.009517513566847558,"rho":-0.003446162063427393,"breakevenPct":10.551273052939925},{"delta":0.45,"premium":0.8631535038932145,"strike":9.012235817575084,"iv":0.8581195773081202,"gamma":0.18233036707452727,"theta":-0.014294215795328143,"vega":0.010001223581757509,"rho":-0.003918590313723862,"breakevenPct":9.353923095863527},{"delta":0.5,"premium":1.4610400444938825,"strike":9.56840934371524,"iv":1.1090094549499445,"gamma":0.14734705228031145,"theta":-0.018576751946607344,"vega":0.010056840934371524,"rho":-0.004741802999968546,"breakevenPct":9.817916582632296},{"delta":0.55,"premium":1.9681070678796366,"strike":10.078376487053884,"iv":1.2891846745976208,"gamma":0.12064674597620714,"theta":-0.021476766969909022,"vega":0.010013785864240727,"rho":-0.005494713999511605,"breakevenPct":9.785657183823725},{"delta":0.6,"premium":2.1605493351994403,"strike":10.428271518544436,"iv":1.2243841147655703,"gamma":0.12264114765570329,"theta":-0.01958733379986004,"vega":0.00962890132960112,"rho":-0.006004079870124029,"breakevenPct":8.03423600283653},{"delta":0.65,"premium":2.3529916025192446,"strike":10.77816655003499,"iv":1.1595835549335198,"gamma":0.12463554933519945,"theta":-0.017697900629811053,"vega":0.00924401679496151,"rho":-0.0065134457407364545,"breakevenPct":6.282814821849328},{"delta":0.7,"premium":3.597253733055278,"strike":12.081690345113522,"iv":1.394370463316278,"gamma":0.10240901856167918,"theta":-0.019940368772289597,"vega":0.008765694908402713,"rho":-0.007850861067738496,"breakevenPct":5.623619443178614},{"delta":0.75,"premium":3.639413733503372,"strike":12.25666427224765,"iv":1.278333248389468,"gamma":0.09958803681314134,"theta":-0.01672032852904401,"vega":0.007996804961415489,"rho":-0.008239826276661723,"breakevenPct":4.1462676446687565},{"delta":0.8,"premium":5.87557632137422,"strike":14.566617681886008,"iv":1.5370656737117352,"gamma":0.07574903548997944,"theta":-0.016922053610692926,"vega":0.007028473427668979,"rho":-0.010360579051770073,"breakevenPct":3.325457613884459},{"delta":0.85,"premium":7.506083955367205,"strike":16.267154420338958,"iv":1.6589452161737261,"gamma":0.055143386142999566,"theta":-0.015594416051137979,"vega":0.005804024722595439,"rho":-0.012002281705714053,"breakevenPct":2.5464909346857336},{"delta":0.9,"premium":5.744187287241518,"strike":14.640788265146016,"iv":1.193202593380522,"gamma":0.05740781502176602,"theta":-0.008066140548169549,"vega":0.0043664173175771885,"rho":-0.010963233111986383,"breakevenPct":1.0389212691379566}]},"raw":{"call":[{"delta":0.3,"premium":0.75,"strike":14.419877632390543,"iv":2.049495446591622,"gamma":0.06727269029613663,"theta":-0.03146080678837161,"vega":0.008779894180100162,"rho":0.0015254068991200488,"breakevenPct":68.7416866784265},{"delta":0.35,"premium":0.3867469879518072,"strike":9.960843373493976,"iv":0.719107530120482,"gamma":0.20231746987951807,"theta":-0.0119,"vega":0.009331325301204818,"rho":0.002139346780210941,"breakevenPct":15.101116367583794},{"delta":0.4,"premium":0.4620481927710844,"strike":9.709839357429718,"iv":0.7037711847389558,"gamma":0.21140381526104418,"theta":-0.0119,"vega":0.009532128514056224,"rho":0.0024347296698349267,"breakevenPct":13.14669132592662},{"delta":0.45,"premium":0.5373493975903615,"strike":9.458835341365461,"iv":0.6884348393574298,"gamma":0.2204901606425703,"theta":-0.0119,"vega":0.00973293172690763,"rho":0.002730112559458912,"breakevenPct":11.192266284269447},{"delta":0.5,"premium":0.6126506024096386,"strike":9.207831325301205,"iv":0.6730984939759036,"gamma":0.2295765060240964,"theta":-0.0119,"vega":0.009933734939759036,"rho":0.003025495449082898,"breakevenPct":9.237841242612276},{"delta":0.55,"premium":0.7110075634792007,"strike":8.953538627768774,"iv":0.6711650999459752,"gamma":0.23292312263641274,"theta":-0.011974338195569964,"vega":0.010021015667206914,"rho":0.0033037756265719104,"breakevenPct":7.5032946746159555},{"delta":0.6,"premium":0.9203538627768773,"strike":8.683414370610482,"iv":0.7337528903295516,"gamma":0.20863895191788223,"theta":-0.012406537007023231,"vega":0.009561804430037818,"rho":0.0034997241433181447,"breakevenPct":6.827232851917222},{"delta":0.65,"premium":1.1297001620745544,"strike":8.413290113452188,"iv":0.796340680713128,"gamma":0.1843547811993517,"theta":-0.012838735818476499,"vega":0.00910259319286872,"rho":0.003695672660064379,"breakevenPct":6.151171029218487},{"delta":0.7,"premium":1.3390464613722308,"strike":8.143165856293896,"iv":0.8589284710967044,"gamma":0.16007061048082122,"theta":-0.013270934629929766,"vega":0.008643381955699622,"rho":0.0038916211768106135,"breakevenPct":5.475109206519753},{"delta":0.75,"premium":1.687308951965065,"strike":7.743449781659389,"iv":0.976505021834061,"gamma":0.13134519650655024,"theta":-0.013782205240174672,"vega":0.007963864628820962,"rho":0.003978381014494824,"breakevenPct":4.902766781139638},{"delta":0.8,"premium":2.192221615720524,"strike":7.1975982532751095,"iv":1.1560901746724892,"gamma":0.09761157205240176,"theta":-0.01438264192139738,"vega":0.007035917030567686,"rho":0.0039420131928112195,"breakevenPct":4.4473845272039245},{"delta":0.85,"premium":2.9622267063630825,"strike":6.365160317445316,"iv":1.4205919500560567,"gamma":0.06852774129715222,"theta":-0.014000072181052798,"vega":0.005780857076273248,"rho":0.003692897372215311,"breakevenPct":3.7529146141089917},{"delta":0.9,"premium":3.882644741414939,"strike":5.370113793064931,"iv":1.7332752573539518,"gamma":0.04208219474096439,"theta":-0.013059746446025831,"vega":0.0043401941864193985,"rho":0.003323068737189536,"breakevenPct":2.922786812901772}],"put":[{"delta":0.1,"premium":0.75,"strike":4.079124828410992,"iv":3.720794465975717,"gamma":0.018816615782733102,"theta":-0.028282745101652237,"vega":0.004427045796027752,"rho":-0.001308944519296718,"breakevenPct":62.96857810443836},{"delta":0.15,"premium":0.475,"strike":6.008058258270831,"iv":1.8696662632438732,"gamma":0.049431082734314326,"theta":-0.01887342305090359,"vega":0.005887706045319635,"rho":-0.0014539963263346665,"breakevenPct":38.453189563172074},{"delta":0.2,"premium":0.47115362238468056,"strike":7.021979300658968,"iv":1.3746465446376468,"gamma":0.08155278875484878,"theta":-0.016564110161462465,"vega":0.007069554820774385,"rho":-0.00181384222066625,"breakevenPct":27.132083667694243},{"delta":0.25,"premium":0.31031080414405526,"strike":8.018746916625554,"iv":0.7302377405032067,"gamma":0.17112871238283175,"theta":-0.009882486433152442,"vega":0.00803749383325111,"rho":-0.0020525498818351052,"breakevenPct":14.255438125901003},{"delta":0.3,"premium":0.44597927972372964,"strike":8.265416872224963,"iv":0.7609974839664528,"gamma":0.17413808584114454,"theta":-0.010967834237789837,"vega":0.008530833744449927,"rho":-0.002517087275699201,"breakevenPct":13.020716434913979},{"delta":0.35,"premium":0.5816477553034041,"strike":8.51208682782437,"iv":0.7917572274296991,"gamma":0.17714745929945733,"theta":-0.012053182042427233,"vega":0.009024173655648742,"rho":-0.0029816246695632967,"breakevenPct":11.785994743926953},{"delta":0.4,"premium":0.7173162308830785,"strike":8.75875678342378,"iv":0.8225169708929453,"gamma":0.1801568327577701,"theta":-0.013138529847064628,"vega":0.009517513566847558,"rho":-0.003446162063427393,"breakevenPct":10.551273052939925},{"delta":0.45,"premium":0.8631535038932145,"strike":9.012235817575084,"iv":0.8581195773081202,"gamma":0.18233036707452727,"theta":-0.014294215795328143,"vega":0.010001223581757509,"rho":-0.003918590313723862,"breakevenPct":9.353923095863527},{"delta":0.5,"premium":1.4610400444938825,"strike":9.56840934371524,"iv":1.1090094549499445,"gamma":0.14734705228031145,"theta":-0.018576751946607344,"vega":0.010056840934371524,"rho":-0.004741802999968546,"breakevenPct":9.817916582632296},{"delta":0.55,"premium":1.9681070678796366,"strike":10.078376487053884,"iv":1.2891846745976208,"gamma":0.12064674597620714,"theta":-0.021476766969909022,"vega":0.010013785864240727,"rho":-0.005494713999511605,"breakevenPct":9.785657183823725},{"delta":0.6,"premium":2.1605493351994403,"strike":10.428271518544436,"iv":1.2243841147655703,"gamma":0.12264114765570329,"theta":-0.01958733379986004,"vega":0.00962890132960112,"rho":-0.006004079870124029,"breakevenPct":8.03423600283653},{"delta":0.65,"premium":2.3529916025192446,"strike":10.77816655003499,"iv":1.1595835549335198,"gamma":0.12463554933519945,"theta":-0.017697900629811053,"vega":0.00924401679496151,"rho":-0.0065134457407364545,"breakevenPct":6.282814821849328},{"delta":0.7,"premium":3.597253733055278,"strike":12.081690345113522,"iv":1.394370463316278,"gamma":0.10240901856167918,"theta":-0.019940368772289597,"vega":0.008765694908402713,"rho":-0.007850861067738496,"breakevenPct":5.623619443178614},{"delta":0.75,"premium":3.639413733503372,"strike":12.25666427224765,"iv":1.278333248389468,"gamma":0.09958803681314134,"theta":-0.01672032852904401,"vega":0.007996804961415489,"rho":-0.008239826276661723,"breakevenPct":4.1462676446687565},{"delta":0.8,"premium":5.87557632137422,"strike":14.566617681886008,"iv":1.5370656737117352,"gamma":0.07574903548997944,"theta":-0.016922053610692926,"vega":0.007028473427668979,"rho":-0.010360579051770073,"breakevenPct":3.325457613884459},{"delta":0.85,"premium":7.506083955367205,"strike":16.267154420338958,"iv":1.6589452161737261,"gamma":0.055143386142999566,"theta":-0.015594416051137979,"vega":0.005804024722595439,"rho":-0.012002281705714053,"breakevenPct":2.5464909346857336},{"delta":0.9,"premium":5.744187287241518,"strike":14.640788265146016,"iv":1.193202593380522,"gamma":0.05740781502176602,"theta":-0.008066140548169549,"vega":0.0043664173175771885,"rho":-0.010963233111986383,"breakevenPct":1.0389212691379566}]}},"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"}}