{"symbol":"SUZ","url":"https://intraalpha.com/companies/SUZ","capturedAt":"2026-10-24T20:16:00.820Z","state":"ready","quote":{"symbol":"SUZ","last_price":8.66,"prev_close":8.53,"regular_close":8.64,"change":0.13,"change_pct":1.524,"regular_change":0.11,"regular_change_pct":1.2896,"extended_change":0.02,"extended_change_pct":0.2315,"bid":8,"ask":9.39,"bid_size":3000,"ask_size":10200,"volume":3922027,"vwap":8.617282,"open":8.58,"high":8.785,"low":8.46,"close":8.64,"trade_count":14617,"last_trade_at":"2026-10-23T23:10:12.36900528Z","last_quote_at":"2026-10-23T23:10:12.365817585Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:15:55.276593431-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"SUZ","fetched_at":"2026-10-24T20:15:58.881305+00:00","name":"Suzano Papel e Celulose SA ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"PAPER & PAPER PRODUCTS","country":"USA","description":"Suzano SA produces and sells eucalyptus pulp and paper products in Brazil and internationally. The company is headquartered in Salvador, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10640685000,"ebitda":19853994000,"pe_ratio":6.86,"peg_ratio":null,"book_value":8.02,"dividend_per_share":1.121,"dividend_yield":0.0001,"eps":1.26,"revenue_ttm":47825412000,"gross_profit_ttm":13896799000,"profit_margin":0.171,"operating_margin_ttm":0.267,"return_on_assets_ttm":0.0315,"return_on_equity_ttm":0.176,"quarterly_earnings_growth":-0.64,"quarterly_revenue_growth":-0.128,"analyst_target_price":12.38,"analyst_number":2,"beta":0.002,"fifty_two_week_high":11.53,"fifty_two_week_low":7.55,"fifty_day_ma":8.76,"two_hundred_day_ma":9.04,"shares_outstanding":1231561000,"forward_pe":7.78,"price_to_sales":0.223,"price_to_book":1.217,"ev_to_revenue":2.78,"ev_to_ebitda":4.364},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:15:58.881305+00:00"},"optionObservedAt":"2026-10-23T19:49:59.840Z","bars":[{"c":8.5,"h":8.6,"l":8.48,"n":37,"o":8.48,"t":"2026-10-19T12:05:00Z","v":5914,"vw":8.544399},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T12:10:00Z","v":200,"vw":8.5},{"c":8.52,"h":8.52,"l":8.51,"n":10,"o":8.51,"t":"2026-10-19T13:20:00Z","v":1052,"vw":8.515671},{"c":8.5,"h":8.52,"l":8.5,"n":16,"o":8.52,"t":"2026-10-19T13:25:00Z","v":1545,"vw":8.5048},{"c":8.51,"h":8.53,"l":8.48,"n":278,"o":8.5,"t":"2026-10-19T13:30:00Z","v":63810,"vw":8.494774},{"c":8.54,"h":8.56,"l":8.52,"n":206,"o":8.52,"t":"2026-10-19T13:35:00Z","v":22088,"vw":8.540601},{"c":8.56,"h":8.56,"l":8.54,"n":166,"o":8.54,"t":"2026-10-19T13:40:00Z","v":28115,"vw":8.542772},{"c":8.575,"h":8.58,"l":8.555,"n":132,"o":8.568,"t":"2026-10-19T13:45:00Z","v":9461,"vw":8.563756},{"c":8.565,"h":8.58,"l":8.555,"n":167,"o":8.57,"t":"2026-10-19T13:50:00Z","v":10980,"vw":8.562349},{"c":8.54,"h":8.565,"l":8.54,"n":99,"o":8.565,"t":"2026-10-19T13:55:00Z","v":19147,"vw":8.556928},{"c":8.56,"h":8.56,"l":8.53,"n":230,"o":8.54,"t":"2026-10-19T14:00:00Z","v":28904,"vw":8.544194},{"c":8.58,"h":8.59,"l":8.56,"n":177,"o":8.56,"t":"2026-10-19T14:05:00Z","v":23501,"vw":8.584838},{"c":8.58,"h":8.58,"l":8.575,"n":20,"o":8.58,"t":"2026-10-19T14:10:00Z","v":1708,"vw":8.578687},{"c":8.58,"h":8.59,"l":8.5799,"n":92,"o":8.58,"t":"2026-10-19T14:15:00Z","v":9507,"vw":8.580481},{"c":8.555,"h":8.57,"l":8.545,"n":88,"o":8.57,"t":"2026-10-19T14:20:00Z","v":32261,"vw":8.551274},{"c":8.555,"h":8.57,"l":8.555,"n":126,"o":8.56,"t":"2026-10-19T14:25:00Z","v":40295,"vw":8.563128},{"c":8.54,"h":8.555,"l":8.535,"n":134,"o":8.555,"t":"2026-10-19T14:30:00Z","v":38629,"vw":8.542933},{"c":8.545,"h":8.55,"l":8.53,"n":216,"o":8.545,"t":"2026-10-19T14:35:00Z","v":84346,"vw":8.542908},{"c":8.5488,"h":8.55,"l":8.53,"n":172,"o":8.54,"t":"2026-10-19T14:40:00Z","v":54467,"vw":8.54163},{"c":8.535,"h":8.545,"l":8.535,"n":98,"o":8.54,"t":"2026-10-19T14:45:00Z","v":44015,"vw":8.540894},{"c":8.5101,"h":8.54,"l":8.51,"n":257,"o":8.535,"t":"2026-10-19T14:50:00Z","v":99022,"vw":8.52355},{"c":8.505,"h":8.515,"l":8.49,"n":159,"o":8.51,"t":"2026-10-19T14:55:00Z","v":29745,"vw":8.504898},{"c":8.505,"h":8.51,"l":8.49,"n":196,"o":8.5,"t":"2026-10-19T15:00:00Z","v":37538,"vw":8.498615},{"c":8.51,"h":8.51,"l":8.505,"n":84,"o":8.51,"t":"2026-10-19T15:05:00Z","v":13616,"vw":8.508181},{"c":8.515,"h":8.515,"l":8.505,"n":73,"o":8.505,"t":"2026-10-19T15:10:00Z","v":13786,"vw":8.510796},{"c":8.525,"h":8.525,"l":8.512,"n":86,"o":8.515,"t":"2026-10-19T15:15:00Z","v":7129,"vw":8.519254},{"c":8.54,"h":8.54,"l":8.52,"n":178,"o":8.52,"t":"2026-10-19T15:20:00Z","v":28186,"vw":8.523141},{"c":8.55,"h":8.555,"l":8.535,"n":79,"o":8.54,"t":"2026-10-19T15:25:00Z","v":8701,"vw":8.541312},{"c":8.55,"h":8.555,"l":8.545,"n":50,"o":8.55,"t":"2026-10-19T15:30:00Z","v":5647,"vw":8.54885},{"c":8.54,"h":8.555,"l":8.54,"n":53,"o":8.55,"t":"2026-10-19T15:35:00Z","v":6253,"vw":8.549997},{"c":8.53,"h":8.545,"l":8.53,"n":113,"o":8.54,"t":"2026-10-19T15:40:00Z","v":15877,"vw":8.540199},{"c":8.511,"h":8.53,"l":8.51,"n":155,"o":8.53,"t":"2026-10-19T15:45:00Z","v":32102,"vw":8.522562},{"c":8.505,"h":8.52,"l":8.505,"n":141,"o":8.51,"t":"2026-10-19T15:50:00Z","v":16071,"vw":8.50846},{"c":8.5,"h":8.505,"l":8.5,"n":78,"o":8.505,"t":"2026-10-19T15:55:00Z","v":11681,"vw":8.504347},{"c":8.48,"h":8.5,"l":8.475,"n":117,"o":8.5,"t":"2026-10-19T16:00:00Z","v":50253,"vw":8.497673},{"c":8.47,"h":8.49,"l":8.465,"n":128,"o":8.485,"t":"2026-10-19T16:05:00Z","v":12700,"vw":8.475455},{"c":8.455,"h":8.475,"l":8.455,"n":96,"o":8.47,"t":"2026-10-19T16:10:00Z","v":12990,"vw":8.467626},{"c":8.435,"h":8.4501,"l":8.435,"n":164,"o":8.45,"t":"2026-10-19T16:15:00Z","v":25243,"vw":8.445886},{"c":8.425,"h":8.435,"l":8.425,"n":97,"o":8.435,"t":"2026-10-19T16:20:00Z","v":10170,"vw":8.431066},{"c":8.44,"h":8.44,"l":8.425,"n":55,"o":8.425,"t":"2026-10-19T16:25:00Z","v":7215,"vw":8.431278},{"c":8.46,"h":8.46,"l":8.44,"n":416,"o":8.44,"t":"2026-10-19T16:30:00Z","v":82902,"vw":8.451978},{"c":8.4601,"h":8.465,"l":8.455,"n":94,"o":8.465,"t":"2026-10-19T16:35:00Z","v":8015,"vw":8.461174},{"c":8.455,"h":8.465,"l":8.45,"n":57,"o":8.465,"t":"2026-10-19T16:40:00Z","v":9513,"vw":8.45911},{"c":8.445,"h":8.455,"l":8.445,"n":141,"o":8.45,"t":"2026-10-19T16:45:00Z","v":25934,"vw":8.449866},{"c":8.455,"h":8.46,"l":8.44,"n":205,"o":8.445,"t":"2026-10-19T16:50:00Z","v":38333,"vw":8.44429},{"c":8.4799,"h":8.48,"l":8.46,"n":117,"o":8.46,"t":"2026-10-19T16:55:00Z","v":20356,"vw":8.472},{"c":8.47,"h":8.475,"l":8.47,"n":58,"o":8.475,"t":"2026-10-19T17:00:00Z","v":8560,"vw":8.474423},{"c":8.47,"h":8.4702,"l":8.46,"n":90,"o":8.4702,"t":"2026-10-19T17:05:00Z","v":8773,"vw":8.467873},{"c":8.465,"h":8.475,"l":8.46,"n":61,"o":8.475,"t":"2026-10-19T17:10:00Z","v":11220,"vw":8.472285},{"c":8.475,"h":8.48,"l":8.465,"n":51,"o":8.465,"t":"2026-10-19T17:15:00Z","v":4243,"vw":8.473159},{"c":8.475,"h":8.4851,"l":8.47,"n":99,"o":8.475,"t":"2026-10-19T17:20:00Z","v":17636,"vw":8.478491},{"c":8.48,"h":8.48,"l":8.47,"n":27,"o":8.475,"t":"2026-10-19T17:25:00Z","v":2153,"vw":8.47634},{"c":8.47,"h":8.48,"l":8.47,"n":27,"o":8.48,"t":"2026-10-19T17:30:00Z","v":2534,"vw":8.475267},{"c":8.47,"h":8.48,"l":8.47,"n":42,"o":8.475,"t":"2026-10-19T17:35:00Z","v":5011,"vw":8.477227},{"c":8.475,"h":8.48,"l":8.47,"n":75,"o":8.475,"t":"2026-10-19T17:40:00Z","v":5206,"vw":8.4771},{"c":8.475,"h":8.48,"l":8.47,"n":54,"o":8.475,"t":"2026-10-19T17:45:00Z","v":10678,"vw":8.476859},{"c":8.47,"h":8.4701,"l":8.46,"n":124,"o":8.47,"t":"2026-10-19T17:50:00Z","v":10546,"vw":8.469666},{"c":8.48,"h":8.48,"l":8.47,"n":59,"o":8.475,"t":"2026-10-19T17:55:00Z","v":3714,"vw":8.474646},{"c":8.48,"h":8.485,"l":8.475,"n":91,"o":8.48,"t":"2026-10-19T18:00:00Z","v":9846,"vw":8.479982},{"c":8.495,"h":8.495,"l":8.475,"n":60,"o":8.475,"t":"2026-10-19T18:05:00Z","v":7617,"vw":8.488489},{"c":8.49,"h":8.495,"l":8.485,"n":80,"o":8.495,"t":"2026-10-19T18:10:00Z","v":7531,"vw":8.489316},{"c":8.485,"h":8.49,"l":8.48,"n":24,"o":8.49,"t":"2026-10-19T18:15:00Z","v":1784,"vw":8.485477},{"c":8.49,"h":8.49,"l":8.48,"n":38,"o":8.485,"t":"2026-10-19T18:20:00Z","v":2905,"vw":8.487079},{"c":8.495,"h":8.5,"l":8.485,"n":95,"o":8.485,"t":"2026-10-19T18:25:00Z","v":7790,"vw":8.490966},{"c":8.49,"h":8.5,"l":8.485,"n":80,"o":8.495,"t":"2026-10-19T18:30:00Z","v":7744,"vw":8.491594},{"c":8.49,"h":8.5,"l":8.49,"n":78,"o":8.49,"t":"2026-10-19T18:35:00Z","v":6149,"vw":8.493563},{"c":8.49,"h":8.49,"l":8.49,"n":17,"o":8.49,"t":"2026-10-19T18:40:00Z","v":896,"vw":8.49},{"c":8.49,"h":8.5,"l":8.485,"n":110,"o":8.49,"t":"2026-10-19T18:45:00Z","v":18840,"vw":8.4903},{"c":8.495,"h":8.5,"l":8.485,"n":43,"o":8.485,"t":"2026-10-19T18:50:00Z","v":4028,"vw":8.491523},{"c":8.475,"h":8.495,"l":8.475,"n":112,"o":8.495,"t":"2026-10-19T18:55:00Z","v":16542,"vw":8.485138},{"c":8.475,"h":8.475,"l":8.47,"n":53,"o":8.475,"t":"2026-10-19T19:00:00Z","v":10329,"vw":8.47391},{"c":8.485,"h":8.49,"l":8.475,"n":85,"o":8.475,"t":"2026-10-19T19:05:00Z","v":8753,"vw":8.481153},{"c":8.485,"h":8.49,"l":8.48,"n":47,"o":8.485,"t":"2026-10-19T19:10:00Z","v":4241,"vw":8.484517},{"c":8.495,"h":8.5,"l":8.48,"n":124,"o":8.49,"t":"2026-10-19T19:15:00Z","v":18381,"vw":8.489512},{"c":8.495,"h":8.505,"l":8.495,"n":131,"o":8.5,"t":"2026-10-19T19:20:00Z","v":21927,"vw":8.500272},{"c":8.5,"h":8.5,"l":8.4945,"n":43,"o":8.495,"t":"2026-10-19T19:25:00Z","v":3468,"vw":8.496294},{"c":8.49,"h":8.495,"l":8.49,"n":56,"o":8.495,"t":"2026-10-19T19:30:00Z","v":4237,"vw":8.494066},{"c":8.485,"h":8.4999,"l":8.48,"n":166,"o":8.495,"t":"2026-10-19T19:35:00Z","v":27405,"vw":8.490453},{"c":8.495,"h":8.5,"l":8.485,"n":130,"o":8.49,"t":"2026-10-19T19:40:00Z","v":16058,"vw":8.492033},{"c":8.505,"h":8.505,"l":8.49,"n":134,"o":8.495,"t":"2026-10-19T19:45:00Z","v":16160,"vw":8.499249},{"c":8.505,"h":8.51,"l":8.5,"n":158,"o":8.505,"t":"2026-10-19T19:50:00Z","v":20673,"vw":8.506098},{"c":8.49,"h":8.5051,"l":8.49,"n":819,"o":8.5,"t":"2026-10-19T19:55:00Z","v":116645,"vw":8.49809},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-19T20:00:00Z","v":86687,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-19T20:30:00Z","v":500,"vw":8.51},{"c":8.55,"h":8.6,"l":8.53,"n":37,"o":8.58,"t":"2026-10-20T12:30:00Z","v":3577,"vw":8.562714},{"c":8.55,"h":8.55,"l":8.51,"n":4,"o":8.51,"t":"2026-10-20T12:35:00Z","v":588,"vw":8.537491},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-20T13:15:00Z","v":743,"vw":8.57},{"c":8.5,"h":8.51,"l":8.5,"n":7,"o":8.51,"t":"2026-10-20T13:20:00Z","v":814,"vw":8.507945},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-20T13:25:00Z","v":405,"vw":8.49},{"c":8.47,"h":8.51,"l":8.465,"n":358,"o":8.5,"t":"2026-10-20T13:30:00Z","v":101858,"vw":8.479788},{"c":8.47,"h":8.48,"l":8.47,"n":113,"o":8.475,"t":"2026-10-20T13:35:00Z","v":10114,"vw":8.474139},{"c":8.455,"h":8.49,"l":8.45,"n":233,"o":8.475,"t":"2026-10-20T13:40:00Z","v":74039,"vw":8.461615},{"c":8.525,"h":8.525,"l":8.46,"n":262,"o":8.46,"t":"2026-10-20T13:45:00Z","v":38568,"vw":8.508169},{"c":8.495,"h":8.535,"l":8.49,"n":180,"o":8.53,"t":"2026-10-20T13:50:00Z","v":23507,"vw":8.517525},{"c":8.485,"h":8.5,"l":8.48,"n":92,"o":8.495,"t":"2026-10-20T13:55:00Z","v":7212,"vw":8.485281},{"c":8.49,"h":8.5,"l":8.485,"n":86,"o":8.485,"t":"2026-10-20T14:00:00Z","v":6346,"vw":8.491941},{"c":8.49,"h":8.51,"l":8.49,"n":71,"o":8.495,"t":"2026-10-20T14:05:00Z","v":19625,"vw":8.492222},{"c":8.46,"h":8.481,"l":8.46,"n":63,"o":8.48,"t":"2026-10-20T14:10:00Z","v":5267,"vw":8.468812},{"c":8.465,"h":8.465,"l":8.455,"n":56,"o":8.455,"t":"2026-10-20T14:15:00Z","v":4503,"vw":8.460783},{"c":8.48,"h":8.48,"l":8.46,"n":93,"o":8.47,"t":"2026-10-20T14:20:00Z","v":14813,"vw":8.464563},{"c":8.505,"h":8.505,"l":8.475,"n":69,"o":8.48,"t":"2026-10-20T14:25:00Z","v":9649,"vw":8.482791},{"c":8.49,"h":8.52,"l":8.49,"n":378,"o":8.505,"t":"2026-10-20T14:30:00Z","v":58822,"vw":8.507202},{"c":8.48,"h":8.505,"l":8.48,"n":103,"o":8.495,"t":"2026-10-20T14:35:00Z","v":15830,"vw":8.493125},{"c":8.485,"h":8.49,"l":8.475,"n":120,"o":8.475,"t":"2026-10-20T14:40:00Z","v":22617,"vw":8.484451},{"c":8.495,"h":8.495,"l":8.47,"n":208,"o":8.485,"t":"2026-10-20T14:45:00Z","v":61725,"vw":8.484324},{"c":8.49,"h":8.5,"l":8.485,"n":167,"o":8.49,"t":"2026-10-20T14:50:00Z","v":36161,"vw":8.492956},{"c":8.49,"h":8.495,"l":8.48,"n":95,"o":8.485,"t":"2026-10-20T14:55:00Z","v":33931,"vw":8.488129},{"c":8.4901,"h":8.495,"l":8.485,"n":98,"o":8.49,"t":"2026-10-20T15:00:00Z","v":24736,"vw":8.490891},{"c":8.485,"h":8.495,"l":8.48,"n":93,"o":8.495,"t":"2026-10-20T15:05:00Z","v":13944,"vw":8.48913},{"c":8.475,"h":8.5,"l":8.475,"n":159,"o":8.485,"t":"2026-10-20T15:10:00Z","v":31552,"vw":8.489345},{"c":8.5001,"h":8.505,"l":8.47,"n":146,"o":8.475,"t":"2026-10-20T15:15:00Z","v":37435,"vw":8.480615},{"c":8.49,"h":8.505,"l":8.49,"n":92,"o":8.505,"t":"2026-10-20T15:20:00Z","v":10900,"vw":8.499231},{"c":8.4799,"h":8.495,"l":8.4799,"n":209,"o":8.485,"t":"2026-10-20T15:25:00Z","v":83340,"vw":8.486871},{"c":8.48,"h":8.485,"l":8.47,"n":235,"o":8.475,"t":"2026-10-20T15:30:00Z","v":54729,"vw":8.476777},{"c":8.515,"h":8.515,"l":8.485,"n":70,"o":8.485,"t":"2026-10-20T15:35:00Z","v":6432,"vw":8.49666},{"c":8.525,"h":8.525,"l":8.505,"n":95,"o":8.515,"t":"2026-10-20T15:40:00Z","v":8266,"vw":8.515433},{"c":8.525,"h":8.525,"l":8.52,"n":33,"o":8.52,"t":"2026-10-20T15:45:00Z","v":2449,"vw":8.521208},{"c":8.53,"h":8.535,"l":8.5201,"n":81,"o":8.5201,"t":"2026-10-20T15:50:00Z","v":11412,"vw":8.529817},{"c":8.52,"h":8.525,"l":8.51,"n":92,"o":8.525,"t":"2026-10-20T15:55:00Z","v":10321,"vw":8.519744},{"c":8.515,"h":8.525,"l":8.515,"n":51,"o":8.525,"t":"2026-10-20T16:00:00Z","v":6837,"vw":8.520566},{"c":8.505,"h":8.52,"l":8.505,"n":105,"o":8.515,"t":"2026-10-20T16:05:00Z","v":16646,"vw":8.513417},{"c":8.505,"h":8.515,"l":8.5,"n":118,"o":8.51,"t":"2026-10-20T16:10:00Z","v":15188,"vw":8.509811},{"c":8.505,"h":8.515,"l":8.505,"n":57,"o":8.51,"t":"2026-10-20T16:15:00Z","v":11635,"vw":8.50991},{"c":8.495,"h":8.5,"l":8.49,"n":55,"o":8.5,"t":"2026-10-20T16:20:00Z","v":6474,"vw":8.495937},{"c":8.495,"h":8.5,"l":8.495,"n":23,"o":8.5,"t":"2026-10-20T16:25:00Z","v":1471,"vw":8.495499},{"c":8.5,"h":8.5,"l":8.495,"n":21,"o":8.495,"t":"2026-10-20T16:30:00Z","v":693,"vw":8.497917},{"c":8.505,"h":8.505,"l":8.495,"n":117,"o":8.495,"t":"2026-10-20T16:35:00Z","v":13785,"vw":8.500429},{"c":8.505,"h":8.505,"l":8.5,"n":28,"o":8.505,"t":"2026-10-20T16:40:00Z","v":3111,"vw":8.502197},{"c":8.5001,"h":8.51,"l":8.5,"n":48,"o":8.51,"t":"2026-10-20T16:45:00Z","v":4326,"vw":8.505757},{"c":8.5,"h":8.505,"l":8.5,"n":32,"o":8.505,"t":"2026-10-20T16:50:00Z","v":2469,"vw":8.50391},{"c":8.5,"h":8.505,"l":8.5,"n":102,"o":8.505,"t":"2026-10-20T16:55:00Z","v":30229,"vw":8.500128},{"c":8.5001,"h":8.505,"l":8.5,"n":70,"o":8.505,"t":"2026-10-20T17:00:00Z","v":8664,"vw":8.50146},{"c":8.49,"h":8.5001,"l":8.48,"n":123,"o":8.5,"t":"2026-10-20T17:05:00Z","v":21353,"vw":8.498165},{"c":8.485,"h":8.49,"l":8.485,"n":30,"o":8.485,"t":"2026-10-20T17:10:00Z","v":2596,"vw":8.485528},{"c":8.49,"h":8.49,"l":8.485,"n":33,"o":8.485,"t":"2026-10-20T17:15:00Z","v":1560,"vw":8.486992},{"c":8.495,"h":8.5,"l":8.485,"n":76,"o":8.49,"t":"2026-10-20T17:20:00Z","v":7039,"vw":8.490785},{"c":8.495,"h":8.5,"l":8.4901,"n":45,"o":8.5,"t":"2026-10-20T17:25:00Z","v":3252,"vw":8.495239},{"c":8.485,"h":8.495,"l":8.48,"n":87,"o":8.495,"t":"2026-10-20T17:30:00Z","v":13481,"vw":8.488065},{"c":8.48,"h":8.49,"l":8.48,"n":146,"o":8.485,"t":"2026-10-20T17:35:00Z","v":30301,"vw":8.482644},{"c":8.485,"h":8.485,"l":8.47,"n":170,"o":8.48,"t":"2026-10-20T17:40:00Z","v":37411,"vw":8.478677},{"c":8.48,"h":8.485,"l":8.47,"n":62,"o":8.485,"t":"2026-10-20T17:45:00Z","v":6989,"vw":8.475732},{"c":8.475,"h":8.485,"l":8.475,"n":120,"o":8.48,"t":"2026-10-20T17:50:00Z","v":18911,"vw":8.479748},{"c":8.455,"h":8.475,"l":8.455,"n":151,"o":8.475,"t":"2026-10-20T17:55:00Z","v":35381,"vw":8.463119},{"c":8.46,"h":8.47,"l":8.445,"n":411,"o":8.46,"t":"2026-10-20T18:00:00Z","v":144917,"vw":8.455545},{"c":8.47,"h":8.475,"l":8.455,"n":109,"o":8.455,"t":"2026-10-20T18:05:00Z","v":12097,"vw":8.467117},{"c":8.47,"h":8.4799,"l":8.465,"n":72,"o":8.465,"t":"2026-10-20T18:10:00Z","v":10556,"vw":8.470707},{"c":8.47,"h":8.475,"l":8.47,"n":20,"o":8.47,"t":"2026-10-20T18:15:00Z","v":970,"vw":8.472},{"c":8.465,"h":8.475,"l":8.465,"n":68,"o":8.475,"t":"2026-10-20T18:20:00Z","v":3492,"vw":8.470058},{"c":8.465,"h":8.475,"l":8.465,"n":81,"o":8.47,"t":"2026-10-20T18:25:00Z","v":7371,"vw":8.469895},{"c":8.465,"h":8.465,"l":8.465,"n":38,"o":8.465,"t":"2026-10-20T18:30:00Z","v":3527,"vw":8.465},{"c":8.465,"h":8.47,"l":8.46,"n":44,"o":8.465,"t":"2026-10-20T18:35:00Z","v":7179,"vw":8.464513},{"c":8.4701,"h":8.475,"l":8.465,"n":56,"o":8.465,"t":"2026-10-20T18:40:00Z","v":5027,"vw":8.46875},{"c":8.455,"h":8.475,"l":8.455,"n":156,"o":8.47,"t":"2026-10-20T18:45:00Z","v":33827,"vw":8.460868},{"c":8.455,"h":8.465,"l":8.45,"n":65,"o":8.455,"t":"2026-10-20T18:50:00Z","v":9488,"vw":8.459271},{"c":8.455,"h":8.455,"l":8.45,"n":51,"o":8.455,"t":"2026-10-20T18:55:00Z","v":6533,"vw":8.452152},{"c":8.465,"h":8.4699,"l":8.45,"n":101,"o":8.455,"t":"2026-10-20T19:00:00Z","v":12153,"vw":8.458361},{"c":8.4624,"h":8.465,"l":8.46,"n":71,"o":8.465,"t":"2026-10-20T19:05:00Z","v":6944,"vw":8.463208},{"c":8.46,"h":8.47,"l":8.46,"n":73,"o":8.465,"t":"2026-10-20T19:10:00Z","v":7238,"vw":8.463222},{"c":8.445,"h":8.45,"l":8.425,"n":146,"o":8.45,"t":"2026-10-20T19:15:00Z","v":26807,"vw":8.439167},{"c":8.445,"h":8.445,"l":8.445,"n":18,"o":8.445,"t":"2026-10-20T19:20:00Z","v":1337,"vw":8.445},{"c":8.435,"h":8.45,"l":8.435,"n":113,"o":8.445,"t":"2026-10-20T19:25:00Z","v":27093,"vw":8.44179},{"c":8.44,"h":8.44,"l":8.43,"n":106,"o":8.435,"t":"2026-10-20T19:30:00Z","v":14469,"vw":8.435924},{"c":8.43,"h":8.44,"l":8.43,"n":100,"o":8.44,"t":"2026-10-20T19:35:00Z","v":13961,"vw":8.435899},{"c":8.45,"h":8.45,"l":8.43,"n":122,"o":8.44,"t":"2026-10-20T19:40:00Z","v":22421,"vw":8.438653},{"c":8.45,"h":8.455,"l":8.445,"n":133,"o":8.45,"t":"2026-10-20T19:45:00Z","v":23861,"vw":8.448482},{"c":8.45,"h":8.465,"l":8.445,"n":412,"o":8.445,"t":"2026-10-20T19:50:00Z","v":114306,"vw":8.455039},{"c":8.47,"h":8.47,"l":8.445,"n":800,"o":8.455,"t":"2026-10-20T19:55:00Z","v":191664,"vw":8.454996},{"c":8.45,"h":8.45,"l":8.45,"n":11,"o":8.45,"t":"2026-10-20T20:00:00Z","v":151961,"vw":8.45},{"c":8.42,"h":8.42,"l":8.38,"n":17,"o":8.38,"t":"2026-10-21T12:30:00Z","v":1307,"vw":8.386667},{"c":8.5,"h":8.55,"l":8.5,"n":14,"o":8.55,"t":"2026-10-21T13:00:00Z","v":1406,"vw":8.535714},{"c":8.43,"h":8.43,"l":8.42,"n":3,"o":8.42,"t":"2026-10-21T13:20:00Z","v":813,"vw":8.428745},{"c":8.37,"h":8.42,"l":8.37,"n":86,"o":8.41,"t":"2026-10-21T13:30:00Z","v":7479,"vw":8.392371},{"c":8.36,"h":8.375,"l":8.355,"n":423,"o":8.37,"t":"2026-10-21T13:35:00Z","v":75028,"vw":8.367382},{"c":8.355,"h":8.375,"l":8.35,"n":214,"o":8.35,"t":"2026-10-21T13:40:00Z","v":46151,"vw":8.36164},{"c":8.35,"h":8.35,"l":8.335,"n":276,"o":8.35,"t":"2026-10-21T13:45:00Z","v":42195,"vw":8.340041},{"c":8.375,"h":8.375,"l":8.35,"n":166,"o":8.35,"t":"2026-10-21T13:50:00Z","v":12802,"vw":8.366049},{"c":8.38,"h":8.39,"l":8.375,"n":89,"o":8.38,"t":"2026-10-21T13:55:00Z","v":9623,"vw":8.383003},{"c":8.375,"h":8.38,"l":8.365,"n":276,"o":8.37,"t":"2026-10-21T14:00:00Z","v":52596,"vw":8.372717},{"c":8.36,"h":8.37,"l":8.36,"n":166,"o":8.37,"t":"2026-10-21T14:05:00Z","v":29241,"vw":8.366295},{"c":8.38,"h":8.385,"l":8.36,"n":137,"o":8.36,"t":"2026-10-21T14:10:00Z","v":19879,"vw":8.368068},{"c":8.38,"h":8.395,"l":8.375,"n":127,"o":8.39,"t":"2026-10-21T14:15:00Z","v":15112,"vw":8.386391},{"c":8.375,"h":8.38,"l":8.37,"n":144,"o":8.375,"t":"2026-10-21T14:20:00Z","v":23653,"vw":8.378457},{"c":8.365,"h":8.375,"l":8.365,"n":51,"o":8.375,"t":"2026-10-21T14:25:00Z","v":8843,"vw":8.372565},{"c":8.34,"h":8.365,"l":8.34,"n":152,"o":8.365,"t":"2026-10-21T14:30:00Z","v":24007,"vw":8.356194},{"c":8.355,"h":8.36,"l":8.34,"n":109,"o":8.345,"t":"2026-10-21T14:35:00Z","v":23369,"vw":8.352923},{"c":8.345,"h":8.355,"l":8.3441,"n":168,"o":8.35,"t":"2026-10-21T14:40:00Z","v":75010,"vw":8.349641},{"c":8.3557,"h":8.3557,"l":8.345,"n":75,"o":8.35,"t":"2026-10-21T14:45:00Z","v":27532,"vw":8.350638},{"c":8.35,"h":8.355,"l":8.345,"n":60,"o":8.355,"t":"2026-10-21T14:50:00Z","v":14307,"vw":8.349146},{"c":8.36,"h":8.36,"l":8.34,"n":181,"o":8.345,"t":"2026-10-21T14:55:00Z","v":59520,"vw":8.347657},{"c":8.35,"h":8.36,"l":8.35,"n":67,"o":8.36,"t":"2026-10-21T15:00:00Z","v":17644,"vw":8.354286},{"c":8.355,"h":8.37,"l":8.345,"n":234,"o":8.35,"t":"2026-10-21T15:05:00Z","v":82279,"vw":8.359249},{"c":8.41,"h":8.41,"l":8.355,"n":222,"o":8.355,"t":"2026-10-21T15:10:00Z","v":77893,"vw":8.380302},{"c":8.41,"h":8.42,"l":8.4,"n":230,"o":8.405,"t":"2026-10-21T15:15:00Z","v":71319,"vw":8.410112},{"c":8.415,"h":8.4183,"l":8.405,"n":204,"o":8.41,"t":"2026-10-21T15:20:00Z","v":89959,"vw":8.411192},{"c":8.4199,"h":8.427,"l":8.41,"n":209,"o":8.415,"t":"2026-10-21T15:25:00Z","v":59010,"vw":8.416303},{"c":8.4299,"h":8.435,"l":8.415,"n":176,"o":8.415,"t":"2026-10-21T15:30:00Z","v":55839,"vw":8.427091},{"c":8.42,"h":8.425,"l":8.42,"n":150,"o":8.425,"t":"2026-10-21T15:35:00Z","v":16432,"vw":8.420235},{"c":8.415,"h":8.435,"l":8.415,"n":274,"o":8.42,"t":"2026-10-21T15:40:00Z","v":81054,"vw":8.427063},{"c":8.44,"h":8.44,"l":8.405,"n":288,"o":8.415,"t":"2026-10-21T15:45:00Z","v":75556,"vw":8.419756},{"c":8.435,"h":8.45,"l":8.43,"n":155,"o":8.44,"t":"2026-10-21T15:50:00Z","v":23285,"vw":8.439007},{"c":8.4401,"h":8.45,"l":8.44,"n":68,"o":8.44,"t":"2026-10-21T15:55:00Z","v":6394,"vw":8.442275},{"c":8.44,"h":8.45,"l":8.44,"n":89,"o":8.4402,"t":"2026-10-21T16:00:00Z","v":8662,"vw":8.440702},{"c":8.425,"h":8.435,"l":8.42,"n":96,"o":8.43,"t":"2026-10-21T16:05:00Z","v":31393,"vw":8.425592},{"c":8.445,"h":8.45,"l":8.425,"n":178,"o":8.425,"t":"2026-10-21T16:10:00Z","v":25687,"vw":8.43522},{"c":8.46,"h":8.46,"l":8.45,"n":96,"o":8.45,"t":"2026-10-21T16:15:00Z","v":12979,"vw":8.45725},{"c":8.465,"h":8.47,"l":8.46,"n":46,"o":8.46,"t":"2026-10-21T16:20:00Z","v":7826,"vw":8.463529},{"c":8.455,"h":8.4682,"l":8.45,"n":71,"o":8.465,"t":"2026-10-21T16:25:00Z","v":9318,"vw":8.459191},{"c":8.44,"h":8.4599,"l":8.44,"n":85,"o":8.4599,"t":"2026-10-21T16:30:00Z","v":13506,"vw":8.452055},{"c":8.46,"h":8.465,"l":8.44,"n":152,"o":8.44,"t":"2026-10-21T16:35:00Z","v":25902,"vw":8.455123},{"c":8.46,"h":8.46,"l":8.44,"n":101,"o":8.46,"t":"2026-10-21T16:40:00Z","v":13820,"vw":8.456518},{"c":8.4499,"h":8.46,"l":8.442,"n":74,"o":8.46,"t":"2026-10-21T16:45:00Z","v":11930,"vw":8.454111},{"c":8.445,"h":8.45,"l":8.44,"n":44,"o":8.445,"t":"2026-10-21T16:50:00Z","v":6244,"vw":8.445696},{"c":8.46,"h":8.46,"l":8.44,"n":99,"o":8.44,"t":"2026-10-21T16:55:00Z","v":13665,"vw":8.454411},{"c":8.47,"h":8.47,"l":8.45,"n":130,"o":8.455,"t":"2026-10-21T17:00:00Z","v":30966,"vw":8.457353},{"c":8.475,"h":8.475,"l":8.465,"n":101,"o":8.465,"t":"2026-10-21T17:05:00Z","v":17259,"vw":8.470322},{"c":8.485,"h":8.49,"l":8.475,"n":288,"o":8.475,"t":"2026-10-21T17:10:00Z","v":67239,"vw":8.479156},{"c":8.48,"h":8.4957,"l":8.48,"n":152,"o":8.485,"t":"2026-10-21T17:15:00Z","v":22709,"vw":8.489356},{"c":8.46,"h":8.475,"l":8.46,"n":59,"o":8.475,"t":"2026-10-21T17:20:00Z","v":2701,"vw":8.464499},{"c":8.46,"h":8.46,"l":8.46,"n":53,"o":8.46,"t":"2026-10-21T17:25:00Z","v":7044,"vw":8.46},{"c":8.46,"h":8.4677,"l":8.46,"n":69,"o":8.465,"t":"2026-10-21T17:30:00Z","v":9113,"vw":8.462009},{"c":8.465,"h":8.47,"l":8.455,"n":96,"o":8.46,"t":"2026-10-21T17:35:00Z","v":16426,"vw":8.459304},{"c":8.4582,"h":8.4601,"l":8.455,"n":64,"o":8.46,"t":"2026-10-21T17:40:00Z","v":5121,"vw":8.455888},{"c":8.465,"h":8.495,"l":8.46,"n":228,"o":8.46,"t":"2026-10-21T17:45:00Z","v":54040,"vw":8.478572},{"c":8.475,"h":8.475,"l":8.465,"n":64,"o":8.465,"t":"2026-10-21T17:50:00Z","v":11843,"vw":8.470039},{"c":8.475,"h":8.48,"l":8.475,"n":31,"o":8.48,"t":"2026-10-21T17:55:00Z","v":4374,"vw":8.475239},{"c":8.47,"h":8.475,"l":8.47,"n":22,"o":8.475,"t":"2026-10-21T18:00:00Z","v":6505,"vw":8.474844},{"c":8.46,"h":8.475,"l":8.46,"n":61,"o":8.475,"t":"2026-10-21T18:05:00Z","v":11682,"vw":8.467991},{"c":8.46,"h":8.465,"l":8.46,"n":40,"o":8.46,"t":"2026-10-21T18:10:00Z","v":11051,"vw":8.462931},{"c":8.4593,"h":8.4696,"l":8.455,"n":83,"o":8.455,"t":"2026-10-21T18:15:00Z","v":15509,"vw":8.4603},{"c":8.46,"h":8.46,"l":8.4501,"n":52,"o":8.455,"t":"2026-10-21T18:20:00Z","v":4986,"vw":8.45711},{"c":8.45,"h":8.46,"l":8.45,"n":109,"o":8.46,"t":"2026-10-21T18:25:00Z","v":21549,"vw":8.450757},{"c":8.45,"h":8.46,"l":8.45,"n":61,"o":8.45,"t":"2026-10-21T18:30:00Z","v":3525,"vw":8.451494},{"c":8.4501,"h":8.455,"l":8.45,"n":74,"o":8.45,"t":"2026-10-21T18:35:00Z","v":14246,"vw":8.451083},{"c":8.44,"h":8.46,"l":8.44,"n":164,"o":8.4502,"t":"2026-10-21T18:40:00Z","v":32358,"vw":8.449251},{"c":8.44,"h":8.445,"l":8.425,"n":238,"o":8.44,"t":"2026-10-21T18:45:00Z","v":63893,"vw":8.434192},{"c":8.455,"h":8.46,"l":8.43,"n":146,"o":8.4301,"t":"2026-10-21T18:50:00Z","v":53898,"vw":8.446661},{"c":8.43,"h":8.45,"l":8.43,"n":76,"o":8.45,"t":"2026-10-21T18:55:00Z","v":17769,"vw":8.438357},{"c":8.4099,"h":8.435,"l":8.4,"n":361,"o":8.43,"t":"2026-10-21T19:00:00Z","v":114030,"vw":8.416351},{"c":8.405,"h":8.41,"l":8.395,"n":156,"o":8.405,"t":"2026-10-21T19:05:00Z","v":28823,"vw":8.400355},{"c":8.4,"h":8.405,"l":8.395,"n":115,"o":8.4,"t":"2026-10-21T19:10:00Z","v":13610,"vw":8.399961},{"c":8.44,"h":8.44,"l":8.405,"n":326,"o":8.405,"t":"2026-10-21T19:15:00Z","v":54336,"vw":8.425038},{"c":8.44,"h":8.44,"l":8.435,"n":167,"o":8.435,"t":"2026-10-21T19:20:00Z","v":19107,"vw":8.439353},{"c":8.47,"h":8.47,"l":8.435,"n":472,"o":8.44,"t":"2026-10-21T19:25:00Z","v":104299,"vw":8.450125},{"c":8.475,"h":8.485,"l":8.465,"n":543,"o":8.465,"t":"2026-10-21T19:30:00Z","v":90970,"vw":8.473291},{"c":8.475,"h":8.475,"l":8.465,"n":196,"o":8.475,"t":"2026-10-21T19:35:00Z","v":28242,"vw":8.469969},{"c":8.475,"h":8.475,"l":8.46,"n":100,"o":8.47,"t":"2026-10-21T19:40:00Z","v":13222,"vw":8.469851},{"c":8.485,"h":8.485,"l":8.475,"n":110,"o":8.475,"t":"2026-10-21T19:45:00Z","v":22472,"vw":8.480717},{"c":8.485,"h":8.485,"l":8.48,"n":218,"o":8.48,"t":"2026-10-21T19:50:00Z","v":67263,"vw":8.484465},{"c":8.455,"h":8.485,"l":8.44,"n":856,"o":8.485,"t":"2026-10-21T19:55:00Z","v":192004,"vw":8.463919},{"c":8.45,"h":8.47,"l":8.45,"n":30,"o":8.46,"t":"2026-10-21T20:00:00Z","v":92367,"vw":8.450106},{"c":8.53,"h":8.58,"l":8.45,"n":27,"o":8.54,"t":"2026-10-22T12:50:00Z","v":4217,"vw":8.515613},{"c":8.39,"h":8.46,"l":8.39,"n":3,"o":8.46,"t":"2026-10-22T13:00:00Z","v":359,"vw":8.440501},{"c":8.45,"h":8.45,"l":8.44,"n":3,"o":8.44,"t":"2026-10-22T13:20:00Z","v":700,"vw":8.448571},{"c":8.43,"h":8.45,"l":8.43,"n":18,"o":8.45,"t":"2026-10-22T13:25:00Z","v":2423,"vw":8.441402},{"c":8.42,"h":8.45,"l":8.41,"n":288,"o":8.43,"t":"2026-10-22T13:30:00Z","v":36815,"vw":8.423972},{"c":8.44,"h":8.455,"l":8.425,"n":206,"o":8.425,"t":"2026-10-22T13:35:00Z","v":22210,"vw":8.443898},{"c":8.465,"h":8.475,"l":8.45,"n":90,"o":8.45,"t":"2026-10-22T13:40:00Z","v":16195,"vw":8.466599},{"c":8.465,"h":8.475,"l":8.46,"n":84,"o":8.47,"t":"2026-10-22T13:45:00Z","v":15716,"vw":8.469682},{"c":8.465,"h":8.47,"l":8.46,"n":85,"o":8.465,"t":"2026-10-22T13:50:00Z","v":11306,"vw":8.464562},{"c":8.455,"h":8.47,"l":8.44,"n":240,"o":8.46,"t":"2026-10-22T13:55:00Z","v":61481,"vw":8.454378},{"c":8.45,"h":8.465,"l":8.45,"n":56,"o":8.46,"t":"2026-10-22T14:00:00Z","v":16365,"vw":8.463867},{"c":8.46,"h":8.47,"l":8.45,"n":67,"o":8.45,"t":"2026-10-22T14:05:00Z","v":8745,"vw":8.46102},{"c":8.475,"h":8.48,"l":8.455,"n":93,"o":8.455,"t":"2026-10-22T14:10:00Z","v":13782,"vw":8.471227},{"c":8.46,"h":8.475,"l":8.45,"n":241,"o":8.475,"t":"2026-10-22T14:15:00Z","v":53584,"vw":8.462841},{"c":8.44,"h":8.465,"l":8.435,"n":336,"o":8.46,"t":"2026-10-22T14:20:00Z","v":71174,"vw":8.449891},{"c":8.48,"h":8.48,"l":8.435,"n":176,"o":8.44,"t":"2026-10-22T14:25:00Z","v":32396,"vw":8.46031},{"c":8.445,"h":8.49,"l":8.445,"n":129,"o":8.48,"t":"2026-10-22T14:30:00Z","v":17111,"vw":8.467736},{"c":8.435,"h":8.44,"l":8.43,"n":122,"o":8.44,"t":"2026-10-22T14:35:00Z","v":45139,"vw":8.432773},{"c":8.445,"h":8.45,"l":8.43,"n":86,"o":8.435,"t":"2026-10-22T14:40:00Z","v":34725,"vw":8.443161},{"c":8.45,"h":8.465,"l":8.445,"n":290,"o":8.45,"t":"2026-10-22T14:45:00Z","v":105363,"vw":8.457519},{"c":8.5,"h":8.5,"l":8.455,"n":98,"o":8.4599,"t":"2026-10-22T14:50:00Z","v":34017,"vw":8.467182},{"c":8.475,"h":8.495,"l":8.47,"n":153,"o":8.495,"t":"2026-10-22T14:55:00Z","v":34595,"vw":8.485541},{"c":8.47,"h":8.485,"l":8.47,"n":132,"o":8.475,"t":"2026-10-22T15:00:00Z","v":31273,"vw":8.47914},{"c":8.48,"h":8.48,"l":8.46,"n":201,"o":8.47,"t":"2026-10-22T15:05:00Z","v":44932,"vw":8.463125},{"c":8.465,"h":8.485,"l":8.465,"n":122,"o":8.48,"t":"2026-10-22T15:10:00Z","v":30419,"vw":8.476689},{"c":8.465,"h":8.465,"l":8.465,"n":41,"o":8.465,"t":"2026-10-22T15:15:00Z","v":3793,"vw":8.465},{"c":8.455,"h":8.465,"l":8.45,"n":292,"o":8.46,"t":"2026-10-22T15:20:00Z","v":57098,"vw":8.457751},{"c":8.45,"h":8.455,"l":8.45,"n":41,"o":8.455,"t":"2026-10-22T15:25:00Z","v":1594,"vw":8.453571},{"c":8.455,"h":8.46,"l":8.45,"n":33,"o":8.45,"t":"2026-10-22T15:30:00Z","v":3175,"vw":8.453379},{"c":8.46,"h":8.4699,"l":8.455,"n":65,"o":8.4567,"t":"2026-10-22T15:35:00Z","v":8963,"vw":8.460815},{"c":8.47,"h":8.48,"l":8.4611,"n":341,"o":8.465,"t":"2026-10-22T15:40:00Z","v":112889,"vw":8.472702},{"c":8.47,"h":8.47,"l":8.465,"n":17,"o":8.465,"t":"2026-10-22T15:45:00Z","v":4265,"vw":8.466717},{"c":8.473,"h":8.475,"l":8.47,"n":42,"o":8.47,"t":"2026-10-22T15:50:00Z","v":7811,"vw":8.470533},{"c":8.465,"h":8.475,"l":8.465,"n":95,"o":8.475,"t":"2026-10-22T15:55:00Z","v":34678,"vw":8.472191},{"c":8.475,"h":8.475,"l":8.47,"n":34,"o":8.47,"t":"2026-10-22T16:00:00Z","v":9421,"vw":8.470659},{"c":8.48,"h":8.48,"l":8.473,"n":49,"o":8.475,"t":"2026-10-22T16:05:00Z","v":9150,"vw":8.476142},{"c":8.485,"h":8.4896,"l":8.475,"n":76,"o":8.485,"t":"2026-10-22T16:10:00Z","v":19175,"vw":8.480372},{"c":8.49,"h":8.49,"l":8.485,"n":17,"o":8.49,"t":"2026-10-22T16:15:00Z","v":1412,"vw":8.487},{"c":8.5,"h":8.5,"l":8.485,"n":75,"o":8.485,"t":"2026-10-22T16:20:00Z","v":11239,"vw":8.493208},{"c":8.485,"h":8.495,"l":8.48,"n":101,"o":8.495,"t":"2026-10-22T16:25:00Z","v":33438,"vw":8.491386},{"c":8.51,"h":8.51,"l":8.485,"n":72,"o":8.485,"t":"2026-10-22T16:30:00Z","v":11623,"vw":8.494806},{"c":8.495,"h":8.5068,"l":8.495,"n":63,"o":8.505,"t":"2026-10-22T16:35:00Z","v":19282,"vw":8.500948},{"c":8.485,"h":8.495,"l":8.485,"n":69,"o":8.495,"t":"2026-10-22T16:40:00Z","v":8741,"vw":8.488237},{"c":8.5,"h":8.5,"l":8.485,"n":123,"o":8.485,"t":"2026-10-22T16:45:00Z","v":29067,"vw":8.491261},{"c":8.495,"h":8.505,"l":8.495,"n":41,"o":8.505,"t":"2026-10-22T16:50:00Z","v":6395,"vw":8.499472},{"c":8.505,"h":8.515,"l":8.5,"n":236,"o":8.5,"t":"2026-10-22T16:55:00Z","v":60745,"vw":8.502232},{"c":8.505,"h":8.51,"l":8.505,"n":39,"o":8.505,"t":"2026-10-22T17:00:00Z","v":6380,"vw":8.505489},{"c":8.505,"h":8.505,"l":8.495,"n":151,"o":8.505,"t":"2026-10-22T17:05:00Z","v":25331,"vw":8.502101},{"c":8.505,"h":8.505,"l":8.505,"n":20,"o":8.505,"t":"2026-10-22T17:10:00Z","v":1149,"vw":8.505},{"c":8.505,"h":8.51,"l":8.5001,"n":42,"o":8.505,"t":"2026-10-22T17:15:00Z","v":4653,"vw":8.503193},{"c":8.5,"h":8.51,"l":8.495,"n":166,"o":8.505,"t":"2026-10-22T17:20:00Z","v":31680,"vw":8.500619},{"c":8.525,"h":8.525,"l":8.495,"n":138,"o":8.5,"t":"2026-10-22T17:25:00Z","v":33457,"vw":8.508698},{"c":8.525,"h":8.525,"l":8.515,"n":80,"o":8.525,"t":"2026-10-22T17:30:00Z","v":20764,"vw":8.520992},{"c":8.525,"h":8.53,"l":8.525,"n":21,"o":8.525,"t":"2026-10-22T17:35:00Z","v":2553,"vw":8.528743},{"c":8.525,"h":8.53,"l":8.525,"n":20,"o":8.525,"t":"2026-10-22T17:40:00Z","v":3494,"vw":8.526619},{"c":8.545,"h":8.545,"l":8.525,"n":90,"o":8.525,"t":"2026-10-22T17:45:00Z","v":16195,"vw":8.535425},{"c":8.545,"h":8.545,"l":8.535,"n":112,"o":8.545,"t":"2026-10-22T17:50:00Z","v":30865,"vw":8.539964},{"c":8.55,"h":8.55,"l":8.545,"n":25,"o":8.545,"t":"2026-10-22T17:55:00Z","v":3257,"vw":8.547092},{"c":8.56,"h":8.567,"l":8.55,"n":121,"o":8.55,"t":"2026-10-22T18:00:00Z","v":44546,"vw":8.559773},{"c":8.565,"h":8.565,"l":8.56,"n":33,"o":8.56,"t":"2026-10-22T18:05:00Z","v":4326,"vw":8.562237},{"c":8.565,"h":8.565,"l":8.56,"n":44,"o":8.565,"t":"2026-10-22T18:10:00Z","v":8908,"vw":8.564869},{"c":8.555,"h":8.57,"l":8.555,"n":114,"o":8.57,"t":"2026-10-22T18:15:00Z","v":34344,"vw":8.561099},{"c":8.555,"h":8.555,"l":8.555,"n":39,"o":8.555,"t":"2026-10-22T18:20:00Z","v":4134,"vw":8.555},{"c":8.565,"h":8.565,"l":8.555,"n":101,"o":8.555,"t":"2026-10-22T18:25:00Z","v":11928,"vw":8.559222},{"c":8.565,"h":8.575,"l":8.56,"n":135,"o":8.565,"t":"2026-10-22T18:30:00Z","v":30293,"vw":8.569556},{"c":8.555,"h":8.5699,"l":8.55,"n":73,"o":8.565,"t":"2026-10-22T18:35:00Z","v":13794,"vw":8.560245},{"c":8.5644,"h":8.58,"l":8.56,"n":116,"o":8.56,"t":"2026-10-22T18:40:00Z","v":28495,"vw":8.569273},{"c":8.55,"h":8.565,"l":8.55,"n":71,"o":8.565,"t":"2026-10-22T18:45:00Z","v":8842,"vw":8.55772},{"c":8.54,"h":8.555,"l":8.535,"n":185,"o":8.555,"t":"2026-10-22T18:50:00Z","v":29447,"vw":8.548905},{"c":8.545,"h":8.545,"l":8.545,"n":46,"o":8.545,"t":"2026-10-22T18:55:00Z","v":5541,"vw":8.545},{"c":8.55,"h":8.56,"l":8.545,"n":108,"o":8.545,"t":"2026-10-22T19:00:00Z","v":27607,"vw":8.553596},{"c":8.57,"h":8.57,"l":8.555,"n":77,"o":8.555,"t":"2026-10-22T19:05:00Z","v":8924,"vw":8.560293},{"c":8.555,"h":8.57,"l":8.5531,"n":80,"o":8.565,"t":"2026-10-22T19:10:00Z","v":24064,"vw":8.560347},{"c":8.57,"h":8.575,"l":8.55,"n":183,"o":8.55,"t":"2026-10-22T19:15:00Z","v":49248,"vw":8.562027},{"c":8.555,"h":8.575,"l":8.555,"n":111,"o":8.57,"t":"2026-10-22T19:20:00Z","v":20144,"vw":8.566085},{"c":8.55,"h":8.56,"l":8.55,"n":255,"o":8.555,"t":"2026-10-22T19:25:00Z","v":60339,"vw":8.555278},{"c":8.555,"h":8.565,"l":8.55,"n":162,"o":8.55,"t":"2026-10-22T19:30:00Z","v":40377,"vw":8.559732},{"c":8.545,"h":8.555,"l":8.545,"n":93,"o":8.555,"t":"2026-10-22T19:35:00Z","v":17698,"vw":8.549319},{"c":8.535,"h":8.545,"l":8.53,"n":137,"o":8.545,"t":"2026-10-22T19:40:00Z","v":26624,"vw":8.538695},{"c":8.525,"h":8.535,"l":8.525,"n":159,"o":8.535,"t":"2026-10-22T19:45:00Z","v":35235,"vw":8.528497},{"c":8.535,"h":8.54,"l":8.525,"n":287,"o":8.53,"t":"2026-10-22T19:50:00Z","v":63498,"vw":8.533224},{"c":8.535,"h":8.545,"l":8.53,"n":898,"o":8.535,"t":"2026-10-22T19:55:00Z","v":229820,"vw":8.538539},{"c":8.53,"h":8.53,"l":8.53,"n":8,"o":8.53,"t":"2026-10-22T20:00:00Z","v":106134,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":8,"o":8.54,"t":"2026-10-23T13:00:00Z","v":605,"vw":8.54},{"c":8.58,"h":8.58,"l":8.58,"n":8,"o":8.58,"t":"2026-10-23T13:25:00Z","v":566,"vw":8.58},{"c":8.55,"h":8.61,"l":8.535,"n":298,"o":8.58,"t":"2026-10-23T13:30:00Z","v":37576,"vw":8.559968},{"c":8.47,"h":8.545,"l":8.47,"n":203,"o":8.545,"t":"2026-10-23T13:35:00Z","v":29123,"vw":8.509884},{"c":8.485,"h":8.49,"l":8.46,"n":262,"o":8.465,"t":"2026-10-23T13:40:00Z","v":28809,"vw":8.475451},{"c":8.52,"h":8.545,"l":8.475,"n":844,"o":8.48,"t":"2026-10-23T13:45:00Z","v":140332,"vw":8.505663},{"c":8.52,"h":8.53,"l":8.51,"n":134,"o":8.53,"t":"2026-10-23T13:50:00Z","v":16073,"vw":8.520094},{"c":8.535,"h":8.535,"l":8.515,"n":95,"o":8.515,"t":"2026-10-23T13:55:00Z","v":12980,"vw":8.521711},{"c":8.525,"h":8.545,"l":8.525,"n":188,"o":8.535,"t":"2026-10-23T14:00:00Z","v":67251,"vw":8.534709},{"c":8.53,"h":8.54,"l":8.51,"n":177,"o":8.525,"t":"2026-10-23T14:05:00Z","v":23833,"vw":8.521512},{"c":8.52,"h":8.52,"l":8.5,"n":172,"o":8.52,"t":"2026-10-23T14:10:00Z","v":29282,"vw":8.506462},{"c":8.515,"h":8.52,"l":8.51,"n":66,"o":8.515,"t":"2026-10-23T14:15:00Z","v":9768,"vw":8.513396},{"c":8.51,"h":8.5299,"l":8.51,"n":379,"o":8.52,"t":"2026-10-23T14:20:00Z","v":64133,"vw":8.519263},{"c":8.49,"h":8.52,"l":8.485,"n":197,"o":8.515,"t":"2026-10-23T14:25:00Z","v":68395,"vw":8.500427},{"c":8.495,"h":8.5,"l":8.49,"n":67,"o":8.49,"t":"2026-10-23T14:30:00Z","v":27210,"vw":8.494548},{"c":8.505,"h":8.505,"l":8.495,"n":79,"o":8.5,"t":"2026-10-23T14:35:00Z","v":13945,"vw":8.502293},{"c":8.54,"h":8.54,"l":8.51,"n":361,"o":8.51,"t":"2026-10-23T14:40:00Z","v":97642,"vw":8.525393},{"c":8.57,"h":8.57,"l":8.535,"n":106,"o":8.535,"t":"2026-10-23T14:45:00Z","v":16806,"vw":8.552204},{"c":8.57,"h":8.57,"l":8.56,"n":143,"o":8.565,"t":"2026-10-23T14:50:00Z","v":66506,"vw":8.563949},{"c":8.555,"h":8.57,"l":8.555,"n":107,"o":8.5699,"t":"2026-10-23T14:55:00Z","v":40079,"vw":8.559351},{"c":8.565,"h":8.575,"l":8.56,"n":277,"o":8.56,"t":"2026-10-23T15:00:00Z","v":107468,"vw":8.56837},{"c":8.6,"h":8.605,"l":8.5699,"n":189,"o":8.57,"t":"2026-10-23T15:05:00Z","v":51422,"vw":8.586693},{"c":8.605,"h":8.6072,"l":8.595,"n":152,"o":8.6,"t":"2026-10-23T15:10:00Z","v":70456,"vw":8.601113},{"c":8.6299,"h":8.635,"l":8.605,"n":196,"o":8.605,"t":"2026-10-23T15:15:00Z","v":81915,"vw":8.619858},{"c":8.6128,"h":8.645,"l":8.605,"n":373,"o":8.625,"t":"2026-10-23T15:20:00Z","v":138106,"vw":8.626866},{"c":8.625,"h":8.63,"l":8.605,"n":110,"o":8.61,"t":"2026-10-23T15:25:00Z","v":62917,"vw":8.619652},{"c":8.635,"h":8.64,"l":8.62,"n":98,"o":8.625,"t":"2026-10-23T15:30:00Z","v":28708,"vw":8.629673},{"c":8.615,"h":8.635,"l":8.61,"n":157,"o":8.635,"t":"2026-10-23T15:35:00Z","v":78040,"vw":8.62218},{"c":8.61,"h":8.62,"l":8.595,"n":225,"o":8.615,"t":"2026-10-23T15:40:00Z","v":79090,"vw":8.60719},{"c":8.595,"h":8.61,"l":8.595,"n":96,"o":8.605,"t":"2026-10-23T15:45:00Z","v":41237,"vw":8.600078},{"c":8.6,"h":8.6,"l":8.59,"n":100,"o":8.595,"t":"2026-10-23T15:50:00Z","v":36703,"vw":8.596155},{"c":8.6,"h":8.615,"l":8.59,"n":184,"o":8.605,"t":"2026-10-23T15:55:00Z","v":85403,"vw":8.603623},{"c":8.6,"h":8.605,"l":8.595,"n":72,"o":8.6,"t":"2026-10-23T16:00:00Z","v":15855,"vw":8.597804},{"c":8.6,"h":8.6,"l":8.595,"n":43,"o":8.6,"t":"2026-10-23T16:05:00Z","v":6295,"vw":8.5976},{"c":8.63,"h":8.63,"l":8.6,"n":222,"o":8.6,"t":"2026-10-23T16:10:00Z","v":48586,"vw":8.615886},{"c":8.615,"h":8.63,"l":8.605,"n":275,"o":8.625,"t":"2026-10-23T16:15:00Z","v":110647,"vw":8.613462},{"c":8.625,"h":8.64,"l":8.615,"n":112,"o":8.615,"t":"2026-10-23T16:20:00Z","v":38114,"vw":8.629925},{"c":8.615,"h":8.625,"l":8.61,"n":114,"o":8.625,"t":"2026-10-23T16:25:00Z","v":44766,"vw":8.615984},{"c":8.59,"h":8.615,"l":8.59,"n":77,"o":8.615,"t":"2026-10-23T16:30:00Z","v":21349,"vw":8.6033},{"c":8.59,"h":8.5999,"l":8.585,"n":81,"o":8.5999,"t":"2026-10-23T16:35:00Z","v":23599,"vw":8.590838},{"c":8.605,"h":8.605,"l":8.595,"n":66,"o":8.595,"t":"2026-10-23T16:40:00Z","v":17884,"vw":8.601332},{"c":8.59,"h":8.605,"l":8.59,"n":53,"o":8.6,"t":"2026-10-23T16:45:00Z","v":17241,"vw":8.598588},{"c":8.595,"h":8.595,"l":8.585,"n":88,"o":8.595,"t":"2026-10-23T16:50:00Z","v":18676,"vw":8.590525},{"c":8.595,"h":8.6,"l":8.591,"n":23,"o":8.595,"t":"2026-10-23T16:55:00Z","v":2349,"vw":8.595441},{"c":8.615,"h":8.615,"l":8.6,"n":126,"o":8.6,"t":"2026-10-23T17:00:00Z","v":20683,"vw":8.608161},{"c":8.61,"h":8.615,"l":8.61,"n":38,"o":8.615,"t":"2026-10-23T17:05:00Z","v":8148,"vw":8.614832},{"c":8.61,"h":8.62,"l":8.61,"n":46,"o":8.615,"t":"2026-10-23T17:10:00Z","v":19457,"vw":8.614183},{"c":8.615,"h":8.62,"l":8.61,"n":139,"o":8.61,"t":"2026-10-23T17:15:00Z","v":34627,"vw":8.619109},{"c":8.625,"h":8.635,"l":8.615,"n":117,"o":8.615,"t":"2026-10-23T17:20:00Z","v":13248,"vw":8.62583},{"c":8.635,"h":8.635,"l":8.625,"n":118,"o":8.625,"t":"2026-10-23T17:25:00Z","v":21257,"vw":8.626499},{"c":8.635,"h":8.645,"l":8.625,"n":180,"o":8.64,"t":"2026-10-23T17:30:00Z","v":56024,"vw":8.638326},{"c":8.65,"h":8.655,"l":8.64,"n":82,"o":8.64,"t":"2026-10-23T17:35:00Z","v":11702,"vw":8.646241},{"c":8.665,"h":8.665,"l":8.65,"n":75,"o":8.655,"t":"2026-10-23T17:40:00Z","v":10531,"vw":8.656643},{"c":8.68,"h":8.685,"l":8.665,"n":128,"o":8.665,"t":"2026-10-23T17:45:00Z","v":25938,"vw":8.677722},{"c":8.7,"h":8.7,"l":8.675,"n":78,"o":8.68,"t":"2026-10-23T17:50:00Z","v":11750,"vw":8.683964},{"c":8.735,"h":8.74,"l":8.7,"n":166,"o":8.7,"t":"2026-10-23T17:55:00Z","v":32797,"vw":8.721908},{"c":8.74,"h":8.745,"l":8.7201,"n":377,"o":8.735,"t":"2026-10-23T18:00:00Z","v":77865,"vw":8.732461},{"c":8.765,"h":8.77,"l":8.73,"n":536,"o":8.735,"t":"2026-10-23T18:05:00Z","v":137347,"vw":8.748662},{"c":8.77,"h":8.785,"l":8.755,"n":272,"o":8.7627,"t":"2026-10-23T18:10:00Z","v":58295,"vw":8.768036},{"c":8.7593,"h":8.775,"l":8.75,"n":110,"o":8.775,"t":"2026-10-23T18:15:00Z","v":21473,"vw":8.761676},{"c":8.745,"h":8.755,"l":8.735,"n":131,"o":8.75,"t":"2026-10-23T18:20:00Z","v":12829,"vw":8.745946},{"c":8.755,"h":8.7552,"l":8.745,"n":131,"o":8.745,"t":"2026-10-23T18:25:00Z","v":18151,"vw":8.750089},{"c":8.71,"h":8.75,"l":8.71,"n":237,"o":8.75,"t":"2026-10-23T18:30:00Z","v":53754,"vw":8.731936},{"c":8.71,"h":8.715,"l":8.7,"n":127,"o":8.71,"t":"2026-10-23T18:35:00Z","v":13437,"vw":8.706774},{"c":8.695,"h":8.715,"l":8.69,"n":210,"o":8.705,"t":"2026-10-23T18:40:00Z","v":48279,"vw":8.701864},{"c":8.66,"h":8.695,"l":8.655,"n":234,"o":8.69,"t":"2026-10-23T18:45:00Z","v":42498,"vw":8.671753},{"c":8.665,"h":8.67,"l":8.665,"n":66,"o":8.665,"t":"2026-10-23T18:50:00Z","v":3881,"vw":8.665786},{"c":8.645,"h":8.665,"l":8.64,"n":200,"o":8.665,"t":"2026-10-23T18:55:00Z","v":33341,"vw":8.654465},{"c":8.655,"h":8.655,"l":8.645,"n":141,"o":8.645,"t":"2026-10-23T19:00:00Z","v":26949,"vw":8.652856},{"c":8.64,"h":8.655,"l":8.635,"n":128,"o":8.655,"t":"2026-10-23T19:05:00Z","v":19479,"vw":8.645548},{"c":8.63,"h":8.64,"l":8.63,"n":47,"o":8.635,"t":"2026-10-23T19:10:00Z","v":3837,"vw":8.635724},{"c":8.625,"h":8.64,"l":8.62,"n":99,"o":8.635,"t":"2026-10-23T19:15:00Z","v":18392,"vw":8.630183},{"c":8.625,"h":8.64,"l":8.62,"n":109,"o":8.625,"t":"2026-10-23T19:20:00Z","v":26267,"vw":8.629723},{"c":8.6309,"h":8.635,"l":8.62,"n":168,"o":8.62,"t":"2026-10-23T19:25:00Z","v":33108,"vw":8.627943},{"c":8.665,"h":8.67,"l":8.64,"n":222,"o":8.64,"t":"2026-10-23T19:30:00Z","v":69547,"vw":8.660317},{"c":8.6,"h":8.665,"l":8.6,"n":332,"o":8.665,"t":"2026-10-23T19:35:00Z","v":113607,"vw":8.64491},{"c":8.605,"h":8.62,"l":8.6,"n":265,"o":8.61,"t":"2026-10-23T19:40:00Z","v":55676,"vw":8.6088},{"c":8.625,"h":8.625,"l":8.6,"n":321,"o":8.605,"t":"2026-10-23T19:45:00Z","v":65933,"vw":8.611917},{"c":8.625,"h":8.635,"l":8.61,"n":486,"o":8.625,"t":"2026-10-23T19:50:00Z","v":171568,"vw":8.622182},{"c":8.64,"h":8.645,"l":8.62,"n":915,"o":8.625,"t":"2026-10-23T19:55:00Z","v":254306,"vw":8.631188},{"c":8.64,"h":8.64,"l":8.64,"n":14,"o":8.64,"t":"2026-10-23T20:00:00Z","v":253740,"vw":8.64},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-23T23:10:00Z","v":200,"vw":8.66}],"history":[{"c":10.15,"h":10.25,"l":9.88,"n":13026,"o":9.88,"t":"2024-10-22T04:00:00Z","v":1835653,"vw":10.08436},{"c":10.14,"h":10.17,"l":10.06,"n":5800,"o":10.1,"t":"2024-10-23T04:00:00Z","v":896639,"vw":10.113904},{"c":10.2,"h":10.235,"l":10.06,"n":9067,"o":10.15,"t":"2024-10-24T04:00:00Z","v":1250959,"vw":10.178367},{"c":10.41,"h":10.55,"l":10.335,"n":9231,"o":10.35,"t":"2024-10-25T04:00:00Z","v":1365953,"vw":10.420277},{"c":10.41,"h":10.64,"l":10.4,"n":10554,"o":10.61,"t":"2024-10-28T04:00:00Z","v":1911819,"vw":10.498199},{"c":10.34,"h":10.495,"l":10.3201,"n":6655,"o":10.47,"t":"2024-10-29T04:00:00Z","v":1048501,"vw":10.385715},{"c":10.43,"h":10.48,"l":10.32,"n":7410,"o":10.34,"t":"2024-10-30T04:00:00Z","v":1368936,"vw":10.439762},{"c":10.27,"h":10.53,"l":10.26,"n":13369,"o":10.51,"t":"2024-10-31T04:00:00Z","v":2515591,"vw":10.357708},{"c":10.22,"h":10.38,"l":10.18,"n":16811,"o":10.38,"t":"2024-11-01T04:00:00Z","v":2387081,"vw":10.249059},{"c":10.34,"h":10.39,"l":10.29,"n":7667,"o":10.35,"t":"2024-11-04T05:00:00Z","v":951638,"vw":10.353868},{"c":10.51,"h":10.52,"l":10.36,"n":5827,"o":10.39,"t":"2024-11-05T05:00:00Z","v":769453,"vw":10.461767},{"c":10.43,"h":10.585,"l":10.395,"n":5909,"o":10.45,"t":"2024-11-06T05:00:00Z","v":798403,"vw":10.476151},{"c":10.36,"h":10.46,"l":10.23,"n":8011,"o":10.46,"t":"2024-11-07T05:00:00Z","v":1159083,"vw":10.357649},{"c":10.17,"h":10.24,"l":9.98,"n":10259,"o":10.21,"t":"2024-11-08T05:00:00Z","v":1467711,"vw":10.122271},{"c":10.1,"h":10.14,"l":10.02,"n":4934,"o":10.08,"t":"2024-11-11T05:00:00Z","v":728760,"vw":10.090413},{"c":10.27,"h":10.31,"l":10.1266,"n":7943,"o":10.16,"t":"2024-11-12T05:00:00Z","v":1075921,"vw":10.228703},{"c":10.29,"h":10.335,"l":10.215,"n":5921,"o":10.3,"t":"2024-11-13T05:00:00Z","v":880427,"vw":10.286727},{"c":10.49,"h":10.56,"l":10.32,"n":13269,"o":10.34,"t":"2024-11-14T05:00:00Z","v":2383727,"vw":10.494251},{"c":10.64,"h":10.82,"l":10.41,"n":7690,"o":10.45,"t":"2024-11-15T05:00:00Z","v":1473801,"vw":10.656053},{"c":10.64,"h":10.665,"l":10.52,"n":9210,"o":10.53,"t":"2024-11-18T05:00:00Z","v":1878445,"vw":10.597574},{"c":10.49,"h":10.59,"l":10.46,"n":5278,"o":10.59,"t":"2024-11-19T05:00:00Z","v":924546,"vw":10.509759},{"c":10.56,"h":10.6,"l":10.47,"n":4033,"o":10.47,"t":"2024-11-20T05:00:00Z","v":563514,"vw":10.558672},{"c":10.56,"h":10.59,"l":10.3745,"n":13138,"o":10.4,"t":"2024-11-21T05:00:00Z","v":2517939,"vw":10.508293},{"c":10.49,"h":10.525,"l":10.38,"n":9033,"o":10.45,"t":"2024-11-22T05:00:00Z","v":1380096,"vw":10.484877},{"c":10.32,"h":10.535,"l":10.32,"n":12327,"o":10.5,"t":"2024-11-25T05:00:00Z","v":2233711,"vw":10.417192},{"c":10.19,"h":10.335,"l":10.115,"n":15146,"o":10.33,"t":"2024-11-26T05:00:00Z","v":4625532,"vw":10.174891},{"c":10.04,"h":10.34,"l":10.03,"n":21918,"o":10.28,"t":"2024-11-27T05:00:00Z","v":5707861,"vw":10.131276},{"c":10.35,"h":10.44,"l":10.21,"n":10686,"o":10.28,"t":"2024-11-29T05:00:00Z","v":2267903,"vw":10.295131},{"c":10.24,"h":10.35,"l":10.15,"n":14089,"o":10.32,"t":"2024-12-02T05:00:00Z","v":2307217,"vw":10.235238},{"c":10.52,"h":10.53,"l":10.205,"n":12187,"o":10.24,"t":"2024-12-03T05:00:00Z","v":1958351,"vw":10.43841},{"c":10.8,"h":10.82,"l":10.68,"n":14101,"o":10.69,"t":"2024-12-04T05:00:00Z","v":2002544,"vw":10.753708},{"c":10.81,"h":10.88,"l":10.67,"n":8871,"o":10.81,"t":"2024-12-05T05:00:00Z","v":1380951,"vw":10.774071},{"c":10.72,"h":10.81,"l":10.695,"n":6741,"o":10.81,"t":"2024-12-06T05:00:00Z","v":1048581,"vw":10.731793},{"c":10.93,"h":10.98,"l":10.77,"n":11239,"o":10.79,"t":"2024-12-09T05:00:00Z","v":1833934,"vw":10.899764},{"c":10.7,"h":10.86,"l":10.665,"n":9205,"o":10.83,"t":"2024-12-10T05:00:00Z","v":1514824,"vw":10.725221},{"c":10.69,"h":10.84,"l":10.59,"n":10630,"o":10.74,"t":"2024-12-11T05:00:00Z","v":1748418,"vw":10.701002},{"c":10.46,"h":10.57,"l":10.41,"n":12889,"o":10.57,"t":"2024-12-12T05:00:00Z","v":2064467,"vw":10.48771},{"c":10.31,"h":10.4,"l":10.28,"n":16364,"o":10.38,"t":"2024-12-13T05:00:00Z","v":2057596,"vw":10.331453},{"c":10.33,"h":10.545,"l":10.31,"n":10787,"o":10.31,"t":"2024-12-16T05:00:00Z","v":1829166,"vw":10.422113},{"c":10.43,"h":10.645,"l":10.35,"n":10360,"o":10.45,"t":"2024-12-17T05:00:00Z","v":1432136,"vw":10.463497},{"c":9.88,"h":10.1,"l":9.78,"n":17718,"o":10.01,"t":"2024-12-18T05:00:00Z","v":3121378,"vw":9.910374},{"c":9.86,"h":10,"l":9.85,"n":15473,"o":9.93,"t":"2024-12-19T05:00:00Z","v":2722612,"vw":9.901956},{"c":9.76,"h":9.87,"l":9.72,"n":12449,"o":9.77,"t":"2024-12-20T05:00:00Z","v":2137693,"vw":9.80415},{"c":9.92,"h":9.92,"l":9.62,"n":9207,"o":9.66,"t":"2024-12-23T05:00:00Z","v":1597707,"vw":9.799182},{"c":10.11,"h":10.165,"l":9.91,"n":4804,"o":9.99,"t":"2024-12-24T05:00:00Z","v":948044,"vw":10.0993},{"c":10.07,"h":10.095,"l":9.94,"n":11785,"o":9.97,"t":"2024-12-26T05:00:00Z","v":1593334,"vw":10.049371},{"c":10.04,"h":10.0502,"l":9.86,"n":12829,"o":9.93,"t":"2024-12-27T05:00:00Z","v":1658330,"vw":9.989847},{"c":10.07,"h":10.13,"l":9.965,"n":7536,"o":10.09,"t":"2024-12-30T05:00:00Z","v":1184448,"vw":10.065171},{"c":10.12,"h":10.175,"l":10.08,"n":4552,"o":10.08,"t":"2024-12-31T05:00:00Z","v":505978,"vw":10.116745},{"c":10.15,"h":10.26,"l":10.08,"n":10915,"o":10.08,"t":"2025-01-02T05:00:00Z","v":1486324,"vw":10.181743},{"c":10.17,"h":10.328,"l":10.125,"n":8401,"o":10.29,"t":"2025-01-03T05:00:00Z","v":927129,"vw":10.213949},{"c":10.23,"h":10.285,"l":10.175,"n":10910,"o":10.23,"t":"2025-01-06T05:00:00Z","v":1527495,"vw":10.232087},{"c":10.18,"h":10.325,"l":10.14,"n":22715,"o":10.25,"t":"2025-01-07T05:00:00Z","v":2560381,"vw":10.243367},{"c":10.14,"h":10.17,"l":9.97,"n":10027,"o":10.03,"t":"2025-01-08T05:00:00Z","v":897544,"vw":10.088918},{"c":10.07,"h":10.14,"l":9.95,"n":6960,"o":10.12,"t":"2025-01-10T05:00:00Z","v":607999,"vw":10.05975},{"c":10.17,"h":10.3,"l":10.08,"n":7872,"o":10.1,"t":"2025-01-13T05:00:00Z","v":1571942,"vw":10.210627},{"c":10.12,"h":10.26,"l":10.105,"n":5275,"o":10.18,"t":"2025-01-14T05:00:00Z","v":683464,"vw":10.148218},{"c":10.19,"h":10.24,"l":9.97,"n":9080,"o":10.11,"t":"2025-01-15T05:00:00Z","v":2010772,"vw":10.123259},{"c":10.05,"h":10.11,"l":9.93,"n":7919,"o":10.05,"t":"2025-01-16T05:00:00Z","v":1697495,"vw":10.022436},{"c":10.31,"h":10.345,"l":10.01,"n":21497,"o":10.01,"t":"2025-01-17T05:00:00Z","v":3429400,"vw":10.279438},{"c":10.4,"h":10.4489,"l":10.245,"n":8220,"o":10.32,"t":"2025-01-21T05:00:00Z","v":1096084,"vw":10.398487},{"c":10.45,"h":10.51,"l":10.375,"n":12306,"o":10.45,"t":"2025-01-22T05:00:00Z","v":1764183,"vw":10.439533},{"c":10.59,"h":10.85,"l":10.47,"n":15203,"o":10.49,"t":"2025-01-23T05:00:00Z","v":2700016,"vw":10.642569},{"c":10.68,"h":10.73,"l":10.57,"n":5893,"o":10.58,"t":"2025-01-24T05:00:00Z","v":710912,"vw":10.680415},{"c":10.84,"h":10.84,"l":10.635,"n":17574,"o":10.68,"t":"2025-01-27T05:00:00Z","v":3320090,"vw":10.776418},{"c":10.74,"h":10.8307,"l":10.705,"n":9609,"o":10.81,"t":"2025-01-28T05:00:00Z","v":1256434,"vw":10.776433},{"c":10.76,"h":10.825,"l":10.66,"n":11340,"o":10.75,"t":"2025-01-29T05:00:00Z","v":1506413,"vw":10.744329},{"c":10.7,"h":10.75,"l":10.592,"n":14799,"o":10.65,"t":"2025-01-30T05:00:00Z","v":2287793,"vw":10.690377},{"c":10.8,"h":10.84,"l":10.73,"n":9661,"o":10.77,"t":"2025-01-31T05:00:00Z","v":1788401,"vw":10.788847},{"c":10.85,"h":10.86,"l":10.695,"n":8936,"o":10.74,"t":"2025-02-03T05:00:00Z","v":1304345,"vw":10.794902},{"c":10.49,"h":10.82,"l":10.47,"n":14288,"o":10.82,"t":"2025-02-04T05:00:00Z","v":3191265,"vw":10.647291},{"c":10.35,"h":10.5,"l":10.33,"n":8405,"o":10.46,"t":"2025-02-05T05:00:00Z","v":2864778,"vw":10.367619},{"c":10.53,"h":10.53,"l":10.36,"n":10524,"o":10.39,"t":"2025-02-06T05:00:00Z","v":2041213,"vw":10.471497},{"c":10.29,"h":10.48,"l":10.26,"n":13802,"o":10.48,"t":"2025-02-07T05:00:00Z","v":1613347,"vw":10.321313},{"c":10.2,"h":10.36,"l":10.145,"n":17629,"o":10.32,"t":"2025-02-10T05:00:00Z","v":2793906,"vw":10.244277},{"c":10.15,"h":10.31,"l":10.145,"n":11060,"o":10.29,"t":"2025-02-11T05:00:00Z","v":1860196,"vw":10.191837},{"c":10.1,"h":10.11,"l":9.93,"n":14012,"o":10.07,"t":"2025-02-12T05:00:00Z","v":2637286,"vw":10.010265},{"c":10.29,"h":10.375,"l":10.04,"n":18789,"o":10.07,"t":"2025-02-13T05:00:00Z","v":2410703,"vw":10.302318},{"c":10.37,"h":10.41,"l":10.12,"n":15896,"o":10.24,"t":"2025-02-14T05:00:00Z","v":3155100,"vw":10.281864},{"c":10.17,"h":10.245,"l":10.091,"n":13464,"o":10.17,"t":"2025-02-18T05:00:00Z","v":2361844,"vw":10.163391},{"c":10.16,"h":10.28,"l":10.14,"n":7130,"o":10.19,"t":"2025-02-19T05:00:00Z","v":1065933,"vw":10.204577},{"c":10.14,"h":10.2199,"l":10.0807,"n":6978,"o":10.12,"t":"2025-02-20T05:00:00Z","v":899536,"vw":10.132518},{"c":10.06,"h":10.16,"l":10.01,"n":15888,"o":10.09,"t":"2025-02-21T05:00:00Z","v":1596027,"vw":10.087567},{"c":9.92,"h":10.1,"l":9.895,"n":6092,"o":10.09,"t":"2025-02-24T05:00:00Z","v":1004433,"vw":9.982831},{"c":9.91,"h":10.02,"l":9.87,"n":10320,"o":9.89,"t":"2025-02-25T05:00:00Z","v":1775873,"vw":9.944353},{"c":9.84,"h":9.9,"l":9.82,"n":12699,"o":9.9,"t":"2025-02-26T05:00:00Z","v":3002113,"vw":9.848711},{"c":9.78,"h":9.915,"l":9.77,"n":15812,"o":9.84,"t":"2025-02-27T05:00:00Z","v":2771504,"vw":9.838232},{"c":9.61,"h":9.7,"l":9.52,"n":12889,"o":9.65,"t":"2025-02-28T05:00:00Z","v":2267991,"vw":9.599973},{"c":9.4,"h":9.73,"l":9.39,"n":12330,"o":9.68,"t":"2025-03-03T05:00:00Z","v":1972608,"vw":9.529845},{"c":9.36,"h":9.48,"l":9.21,"n":10678,"o":9.41,"t":"2025-03-04T05:00:00Z","v":1688542,"vw":9.392349},{"c":9.64,"h":9.685,"l":9.4,"n":16101,"o":9.4,"t":"2025-03-05T05:00:00Z","v":2477630,"vw":9.60335},{"c":9.58,"h":9.69,"l":9.525,"n":9362,"o":9.64,"t":"2025-03-06T05:00:00Z","v":1320146,"vw":9.597838},{"c":9.59,"h":9.63,"l":9.5014,"n":8931,"o":9.54,"t":"2025-03-07T05:00:00Z","v":1255902,"vw":9.564635},{"c":9.5,"h":9.615,"l":9.41,"n":8187,"o":9.5,"t":"2025-03-10T04:00:00Z","v":1929808,"vw":9.510754},{"c":9.46,"h":9.605,"l":9.395,"n":7634,"o":9.56,"t":"2025-03-11T04:00:00Z","v":996178,"vw":9.477778},{"c":9.4,"h":9.51,"l":9.39,"n":11152,"o":9.47,"t":"2025-03-12T04:00:00Z","v":1502994,"vw":9.431708},{"c":9.38,"h":9.43,"l":9.32,"n":18217,"o":9.41,"t":"2025-03-13T04:00:00Z","v":2880725,"vw":9.363202},{"c":9.47,"h":9.52,"l":9.42,"n":16195,"o":9.45,"t":"2025-03-14T04:00:00Z","v":2329356,"vw":9.475144},{"c":9.6,"h":9.66,"l":9.46,"n":11718,"o":9.46,"t":"2025-03-17T04:00:00Z","v":2324354,"vw":9.599536},{"c":9.67,"h":9.69,"l":9.55,"n":9090,"o":9.63,"t":"2025-03-18T04:00:00Z","v":1697185,"vw":9.614561},{"c":9.7,"h":9.87,"l":9.68,"n":8628,"o":9.8,"t":"2025-03-19T04:00:00Z","v":1206012,"vw":9.737088},{"c":9.83,"h":9.895,"l":9.69,"n":13366,"o":9.69,"t":"2025-03-20T04:00:00Z","v":1554417,"vw":9.818181},{"c":9.53,"h":9.75,"l":9.505,"n":11819,"o":9.71,"t":"2025-03-21T04:00:00Z","v":1752319,"vw":9.561823},{"c":9.43,"h":9.54,"l":9.405,"n":14309,"o":9.51,"t":"2025-03-24T04:00:00Z","v":1614149,"vw":9.453942},{"c":9.42,"h":9.475,"l":9.345,"n":10223,"o":9.44,"t":"2025-03-25T04:00:00Z","v":1050233,"vw":9.410985},{"c":9.35,"h":9.38,"l":9.3,"n":10786,"o":9.32,"t":"2025-03-26T04:00:00Z","v":2980946,"vw":9.325406},{"c":9.38,"h":9.44,"l":9.24,"n":16453,"o":9.3,"t":"2025-03-27T04:00:00Z","v":2847041,"vw":9.333001},{"c":9.26,"h":9.38,"l":9.21,"n":15833,"o":9.38,"t":"2025-03-28T04:00:00Z","v":2292842,"vw":9.265324},{"c":9.29,"h":9.325,"l":9.225,"n":9155,"o":9.26,"t":"2025-03-31T04:00:00Z","v":1468327,"vw":9.275315},{"c":9.35,"h":9.4,"l":9.265,"n":11474,"o":9.29,"t":"2025-04-01T04:00:00Z","v":1853152,"vw":9.35345},{"c":9.33,"h":9.425,"l":9.305,"n":8793,"o":9.4,"t":"2025-04-02T04:00:00Z","v":1312671,"vw":9.346517},{"c":9.1,"h":9.315,"l":9.08,"n":20646,"o":9.25,"t":"2025-04-03T04:00:00Z","v":2709882,"vw":9.152306},{"c":8.73,"h":8.865,"l":8.59,"n":18504,"o":8.84,"t":"2025-04-04T04:00:00Z","v":2675525,"vw":8.702814},{"c":8.51,"h":8.83,"l":8.435,"n":18553,"o":8.51,"t":"2025-04-07T04:00:00Z","v":2537786,"vw":8.546929},{"c":8.48,"h":8.845,"l":8.41,"n":30591,"o":8.81,"t":"2025-04-08T04:00:00Z","v":4230892,"vw":8.517459},{"c":8.94,"h":9.035,"l":8.44,"n":21889,"o":8.46,"t":"2025-04-09T04:00:00Z","v":3601061,"vw":8.794557},{"c":8.85,"h":8.895,"l":8.59,"n":15096,"o":8.87,"t":"2025-04-10T04:00:00Z","v":2191532,"vw":8.790105},{"c":8.84,"h":8.875,"l":8.665,"n":15150,"o":8.83,"t":"2025-04-11T04:00:00Z","v":1870424,"vw":8.787855},{"c":8.99,"h":9.015,"l":8.865,"n":11090,"o":8.91,"t":"2025-04-14T04:00:00Z","v":1473784,"vw":8.962861},{"c":8.81,"h":8.9,"l":8.78,"n":8384,"o":8.86,"t":"2025-04-15T04:00:00Z","v":1320705,"vw":8.826032},{"c":8.88,"h":8.955,"l":8.79,"n":10758,"o":8.83,"t":"2025-04-16T04:00:00Z","v":1334262,"vw":8.871872},{"c":8.95,"h":9,"l":8.835,"n":6874,"o":8.89,"t":"2025-04-17T04:00:00Z","v":1006081,"vw":8.933318},{"c":8.95,"h":9.0399,"l":8.8,"n":8751,"o":8.91,"t":"2025-04-21T04:00:00Z","v":1245136,"vw":8.885097},{"c":9.05,"h":9.11,"l":8.99,"n":8436,"o":9.02,"t":"2025-04-22T04:00:00Z","v":1366974,"vw":9.059802},{"c":9.16,"h":9.3,"l":9.065,"n":13132,"o":9.21,"t":"2025-04-23T04:00:00Z","v":1514385,"vw":9.170364},{"c":9.19,"h":9.26,"l":9.09,"n":9094,"o":9.23,"t":"2025-04-24T04:00:00Z","v":1331785,"vw":9.174253},{"c":9.05,"h":9.09,"l":8.98,"n":7922,"o":9.09,"t":"2025-04-25T04:00:00Z","v":1024840,"vw":9.039747},{"c":8.98,"h":9,"l":8.89,"n":8993,"o":8.95,"t":"2025-04-28T04:00:00Z","v":1415012,"vw":8.962512},{"c":8.95,"h":8.99,"l":8.925,"n":6039,"o":8.98,"t":"2025-04-29T04:00:00Z","v":902978,"vw":8.956186},{"c":8.86,"h":8.925,"l":8.83,"n":17248,"o":8.85,"t":"2025-04-30T04:00:00Z","v":2328031,"vw":8.874702},{"c":8.79,"h":8.92,"l":8.755,"n":8231,"o":8.81,"t":"2025-05-01T04:00:00Z","v":1168777,"vw":8.836173},{"c":8.97,"h":8.995,"l":8.855,"n":10149,"o":8.88,"t":"2025-05-02T04:00:00Z","v":1580594,"vw":8.951826},{"c":8.85,"h":9.045,"l":8.81,"n":15672,"o":9.02,"t":"2025-05-05T04:00:00Z","v":2614836,"vw":8.878711},{"c":8.83,"h":8.85,"l":8.755,"n":6887,"o":8.84,"t":"2025-05-06T04:00:00Z","v":1146453,"vw":8.819372},{"c":8.9,"h":8.995,"l":8.83,"n":9034,"o":8.83,"t":"2025-05-07T04:00:00Z","v":1416600,"vw":8.927795},{"c":8.98,"h":9.1382,"l":8.97,"n":17958,"o":8.99,"t":"2025-05-08T04:00:00Z","v":2867191,"vw":9.068013},{"c":8.9,"h":8.99,"l":8.8001,"n":32751,"o":8.99,"t":"2025-05-09T04:00:00Z","v":3882432,"vw":8.913572},{"c":9.23,"h":9.295,"l":9.15,"n":13643,"o":9.15,"t":"2025-05-12T04:00:00Z","v":1993618,"vw":9.224593},{"c":9.49,"h":9.52,"l":9.27,"n":12526,"o":9.27,"t":"2025-05-13T04:00:00Z","v":2349606,"vw":9.444837},{"c":9.48,"h":9.67,"l":9.41,"n":9814,"o":9.54,"t":"2025-05-14T04:00:00Z","v":1567051,"vw":9.515254},{"c":9.5,"h":9.51,"l":9.425,"n":8314,"o":9.47,"t":"2025-05-15T04:00:00Z","v":1032080,"vw":9.467691},{"c":9.47,"h":9.495,"l":9.33,"n":7367,"o":9.37,"t":"2025-05-16T04:00:00Z","v":1088673,"vw":9.453793},{"c":9.49,"h":9.495,"l":9.365,"n":10356,"o":9.43,"t":"2025-05-19T04:00:00Z","v":1309588,"vw":9.464181},{"c":9.35,"h":9.47,"l":9.32,"n":6480,"o":9.47,"t":"2025-05-20T04:00:00Z","v":986021,"vw":9.364116},{"c":9.42,"h":9.45,"l":9.33,"n":9263,"o":9.33,"t":"2025-05-21T04:00:00Z","v":1613219,"vw":9.402973},{"c":9.4,"h":9.55,"l":9.38,"n":11787,"o":9.49,"t":"2025-05-22T04:00:00Z","v":1994272,"vw":9.446844},{"c":9.36,"h":9.4,"l":9.255,"n":9589,"o":9.35,"t":"2025-05-23T04:00:00Z","v":1192048,"vw":9.336017},{"c":9.12,"h":9.25,"l":9.05,"n":16674,"o":9.25,"t":"2025-05-27T04:00:00Z","v":2742244,"vw":9.150739},{"c":8.98,"h":9.16,"l":8.98,"n":8052,"o":9.09,"t":"2025-05-28T04:00:00Z","v":1330010,"vw":9.03309},{"c":8.94,"h":9.095,"l":8.91,"n":11181,"o":9.03,"t":"2025-05-29T04:00:00Z","v":2029453,"vw":8.979227},{"c":8.68,"h":8.9,"l":8.66,"n":10134,"o":8.85,"t":"2025-05-30T04:00:00Z","v":1955842,"vw":8.710572},{"c":8.78,"h":8.86,"l":8.73,"n":14281,"o":8.84,"t":"2025-06-02T04:00:00Z","v":2369528,"vw":8.769323},{"c":8.93,"h":9.045,"l":8.795,"n":11696,"o":8.85,"t":"2025-06-03T04:00:00Z","v":3180036,"vw":8.965556},{"c":8.81,"h":8.98,"l":8.795,"n":6514,"o":8.98,"t":"2025-06-04T04:00:00Z","v":1156690,"vw":8.848105},{"c":9.46,"h":9.495,"l":9.06,"n":23233,"o":9.12,"t":"2025-06-05T04:00:00Z","v":6025151,"vw":9.407182},{"c":9.56,"h":9.71,"l":9.505,"n":19338,"o":9.62,"t":"2025-06-06T04:00:00Z","v":4659386,"vw":9.594874},{"c":9.62,"h":9.67,"l":9.495,"n":7742,"o":9.54,"t":"2025-06-09T04:00:00Z","v":1944840,"vw":9.586608},{"c":9.56,"h":9.7,"l":9.55,"n":7784,"o":9.64,"t":"2025-06-10T04:00:00Z","v":1564058,"vw":9.601068},{"c":9.56,"h":9.72,"l":9.52,"n":8496,"o":9.53,"t":"2025-06-11T04:00:00Z","v":1444301,"vw":9.610062},{"c":9.57,"h":9.58,"l":9.44,"n":9891,"o":9.51,"t":"2025-06-12T04:00:00Z","v":1292006,"vw":9.523985},{"c":9.76,"h":9.88,"l":9.675,"n":9974,"o":9.7,"t":"2025-06-13T04:00:00Z","v":1926911,"vw":9.802317},{"c":9.86,"h":9.905,"l":9.77,"n":7982,"o":9.77,"t":"2025-06-16T04:00:00Z","v":1742868,"vw":9.851829},{"c":9.59,"h":9.845,"l":9.555,"n":10801,"o":9.82,"t":"2025-06-17T04:00:00Z","v":1845525,"vw":9.649142},{"c":9.57,"h":9.66,"l":9.555,"n":7061,"o":9.59,"t":"2025-06-18T04:00:00Z","v":1209018,"vw":9.594466},{"c":9.41,"h":9.63,"l":9.385,"n":6385,"o":9.53,"t":"2025-06-20T04:00:00Z","v":1175536,"vw":9.464679},{"c":9.37,"h":9.445,"l":9.32,"n":12320,"o":9.33,"t":"2025-06-23T04:00:00Z","v":2158174,"vw":9.371984},{"c":9.41,"h":9.5,"l":9.385,"n":5773,"o":9.41,"t":"2025-06-24T04:00:00Z","v":1022313,"vw":9.420008},{"c":9.27,"h":9.38,"l":9.215,"n":6618,"o":9.32,"t":"2025-06-25T04:00:00Z","v":962843,"vw":9.291919},{"c":9.38,"h":9.43,"l":9.315,"n":6246,"o":9.35,"t":"2025-06-26T04:00:00Z","v":1176928,"vw":9.3833},{"c":9.3,"h":9.365,"l":9.24,"n":4756,"o":9.35,"t":"2025-06-27T04:00:00Z","v":867154,"vw":9.29791},{"c":9.41,"h":9.44,"l":9.255,"n":9264,"o":9.26,"t":"2025-06-30T04:00:00Z","v":1276626,"vw":9.393901},{"c":9.31,"h":9.37,"l":9.24,"n":6953,"o":9.36,"t":"2025-07-01T04:00:00Z","v":1347760,"vw":9.276641},{"c":9.53,"h":9.54,"l":9.33,"n":6934,"o":9.37,"t":"2025-07-02T04:00:00Z","v":1586854,"vw":9.48185},{"c":9.57,"h":9.66,"l":9.525,"n":4162,"o":9.55,"t":"2025-07-03T04:00:00Z","v":639520,"vw":9.577656},{"c":9.31,"h":9.51,"l":9.3,"n":11387,"o":9.41,"t":"2025-07-07T04:00:00Z","v":2172746,"vw":9.361305},{"c":9.31,"h":9.38,"l":9.28,"n":6409,"o":9.33,"t":"2025-07-08T04:00:00Z","v":1557544,"vw":9.321497},{"c":9.08,"h":9.29,"l":9.025,"n":16604,"o":9.29,"t":"2025-07-09T04:00:00Z","v":3713341,"vw":9.108001},{"c":8.99,"h":9.135,"l":8.9,"n":16382,"o":9,"t":"2025-07-10T04:00:00Z","v":3112572,"vw":9.016348},{"c":8.98,"h":9.02,"l":8.875,"n":10203,"o":8.94,"t":"2025-07-11T04:00:00Z","v":1854962,"vw":8.958291},{"c":8.93,"h":9.05,"l":8.9,"n":8424,"o":8.92,"t":"2025-07-14T04:00:00Z","v":1561948,"vw":8.957531},{"c":9.06,"h":9.0983,"l":8.935,"n":8881,"o":9,"t":"2025-07-15T04:00:00Z","v":1717320,"vw":9.038391},{"c":9.09,"h":9.135,"l":8.9561,"n":6891,"o":9.02,"t":"2025-07-16T04:00:00Z","v":1212012,"vw":9.063707},{"c":9.08,"h":9.17,"l":9,"n":10476,"o":9.02,"t":"2025-07-17T04:00:00Z","v":1696984,"vw":9.10678},{"c":9.06,"h":9.17,"l":9.01,"n":12676,"o":9.12,"t":"2025-07-18T04:00:00Z","v":2209339,"vw":9.078522},{"c":9.15,"h":9.26,"l":9.12,"n":7636,"o":9.13,"t":"2025-07-21T04:00:00Z","v":1244657,"vw":9.179798},{"c":9.2,"h":9.2789,"l":9.15,"n":11593,"o":9.19,"t":"2025-07-22T04:00:00Z","v":1772098,"vw":9.224625},{"c":9.39,"h":9.43,"l":9.28,"n":9096,"o":9.28,"t":"2025-07-23T04:00:00Z","v":1721177,"vw":9.375101},{"c":9.36,"h":9.38,"l":9.305,"n":7378,"o":9.36,"t":"2025-07-24T04:00:00Z","v":1527408,"vw":9.340621},{"c":9.47,"h":9.49,"l":9.345,"n":7927,"o":9.41,"t":"2025-07-25T04:00:00Z","v":1425805,"vw":9.447453},{"c":9.35,"h":9.415,"l":9.3,"n":10375,"o":9.36,"t":"2025-07-28T04:00:00Z","v":2305669,"vw":9.352185},{"c":9.34,"h":9.39,"l":9.25,"n":7134,"o":9.29,"t":"2025-07-29T04:00:00Z","v":1007123,"vw":9.336231},{"c":9.4,"h":9.55,"l":9.095,"n":20502,"o":9.18,"t":"2025-07-30T04:00:00Z","v":5832733,"vw":9.347233},{"c":9.27,"h":9.4,"l":9.205,"n":11728,"o":9.35,"t":"2025-07-31T04:00:00Z","v":2639307,"vw":9.299723},{"c":9.31,"h":9.48,"l":9.245,"n":16770,"o":9.44,"t":"2025-08-01T04:00:00Z","v":2451363,"vw":9.327764},{"c":9.17,"h":9.33,"l":9.095,"n":9797,"o":9.32,"t":"2025-08-04T04:00:00Z","v":1382733,"vw":9.159795},{"c":9.23,"h":9.27,"l":9.16,"n":8252,"o":9.16,"t":"2025-08-05T04:00:00Z","v":1211048,"vw":9.234613},{"c":9.37,"h":9.46,"l":9.255,"n":13598,"o":9.27,"t":"2025-08-06T04:00:00Z","v":2951764,"vw":9.399713},{"c":10.02,"h":10.05,"l":9.7,"n":31273,"o":9.72,"t":"2025-08-07T04:00:00Z","v":4090317,"vw":9.928799},{"c":10.11,"h":10.2153,"l":9.9,"n":13495,"o":10.01,"t":"2025-08-08T04:00:00Z","v":2157209,"vw":10.104854},{"c":9.93,"h":10,"l":9.83,"n":9268,"o":9.99,"t":"2025-08-11T04:00:00Z","v":1471577,"vw":9.91402},{"c":10.03,"h":10.1191,"l":9.92,"n":7921,"o":9.93,"t":"2025-08-12T04:00:00Z","v":1632780,"vw":10.05222},{"c":10,"h":10.075,"l":9.95,"n":6002,"o":9.95,"t":"2025-08-13T04:00:00Z","v":1076474,"vw":10.005157},{"c":9.99,"h":10.015,"l":9.93,"n":8466,"o":10,"t":"2025-08-14T04:00:00Z","v":1113358,"vw":9.971856},{"c":9.94,"h":10.085,"l":9.894,"n":9386,"o":10.06,"t":"2025-08-15T04:00:00Z","v":1801326,"vw":9.953999},{"c":9.73,"h":9.85,"l":9.68,"n":11247,"o":9.79,"t":"2025-08-18T04:00:00Z","v":1807676,"vw":9.757904},{"c":9.61,"h":9.71,"l":9.6,"n":8595,"o":9.65,"t":"2025-08-19T04:00:00Z","v":1127204,"vw":9.634301},{"c":9.59,"h":9.75,"l":9.59,"n":6762,"o":9.69,"t":"2025-08-20T04:00:00Z","v":1018316,"vw":9.629799},{"c":9.58,"h":9.615,"l":9.51,"n":6721,"o":9.55,"t":"2025-08-21T04:00:00Z","v":709610,"vw":9.564383},{"c":9.92,"h":9.96,"l":9.745,"n":7582,"o":9.77,"t":"2025-08-22T04:00:00Z","v":1526996,"vw":9.90819},{"c":9.88,"h":9.97,"l":9.88,"n":6353,"o":9.91,"t":"2025-08-25T04:00:00Z","v":744245,"vw":9.905346},{"c":9.73,"h":9.8872,"l":9.7,"n":10851,"o":9.86,"t":"2025-08-26T04:00:00Z","v":1341443,"vw":9.743417},{"c":9.8,"h":9.81,"l":9.65,"n":7183,"o":9.67,"t":"2025-08-27T04:00:00Z","v":977701,"vw":9.752226},{"c":9.82,"h":9.8672,"l":9.76,"n":6275,"o":9.82,"t":"2025-08-28T04:00:00Z","v":893314,"vw":9.831148},{"c":9.73,"h":9.84,"l":9.7,"n":5648,"o":9.84,"t":"2025-08-29T04:00:00Z","v":932438,"vw":9.739921},{"c":9.61,"h":9.695,"l":9.53,"n":7234,"o":9.62,"t":"2025-09-02T04:00:00Z","v":1385191,"vw":9.611561},{"c":9.55,"h":9.73,"l":9.51,"n":13320,"o":9.73,"t":"2025-09-03T04:00:00Z","v":1861631,"vw":9.550851},{"c":9.53,"h":9.54,"l":9.45,"n":9720,"o":9.54,"t":"2025-09-04T04:00:00Z","v":2936191,"vw":9.479056},{"c":9.63,"h":9.67,"l":9.57,"n":7201,"o":9.57,"t":"2025-09-05T04:00:00Z","v":1178866,"vw":9.625464},{"c":9.55,"h":9.64,"l":9.485,"n":10203,"o":9.63,"t":"2025-09-08T04:00:00Z","v":1252938,"vw":9.531135},{"c":9.56,"h":9.67,"l":9.52,"n":9037,"o":9.52,"t":"2025-09-09T04:00:00Z","v":1510510,"vw":9.603472},{"c":9.43,"h":9.55,"l":9.41,"n":13066,"o":9.52,"t":"2025-09-10T04:00:00Z","v":2450444,"vw":9.477213},{"c":9.57,"h":9.5756,"l":9.44,"n":5865,"o":9.47,"t":"2025-09-11T04:00:00Z","v":968907,"vw":9.539574},{"c":9.46,"h":9.605,"l":9.435,"n":7814,"o":9.53,"t":"2025-09-12T04:00:00Z","v":1214742,"vw":9.52485},{"c":9.48,"h":9.54,"l":9.42,"n":7031,"o":9.445,"t":"2025-09-15T04:00:00Z","v":1258688,"vw":9.495598},{"c":9.57,"h":9.64,"l":9.515,"n":6273,"o":9.52,"t":"2025-09-16T04:00:00Z","v":1090145,"vw":9.571431},{"c":9.58,"h":9.715,"l":9.54,"n":8105,"o":9.54,"t":"2025-09-17T04:00:00Z","v":1183779,"vw":9.600073},{"c":9.57,"h":9.59,"l":9.47,"n":5837,"o":9.57,"t":"2025-09-18T04:00:00Z","v":913632,"vw":9.541597},{"c":9.53,"h":9.6062,"l":9.495,"n":8536,"o":9.56,"t":"2025-09-19T04:00:00Z","v":1622225,"vw":9.541523},{"c":9.43,"h":9.515,"l":9.425,"n":5657,"o":9.5,"t":"2025-09-22T04:00:00Z","v":1564888,"vw":9.464003},{"c":9.52,"h":9.665,"l":9.5,"n":7683,"o":9.52,"t":"2025-09-23T04:00:00Z","v":1303740,"vw":9.559064},{"c":9.36,"h":9.49,"l":9.3,"n":7224,"o":9.49,"t":"2025-09-24T04:00:00Z","v":1627462,"vw":9.356875},{"c":9.37,"h":9.445,"l":9.305,"n":9465,"o":9.38,"t":"2025-09-25T04:00:00Z","v":1455771,"vw":9.368996},{"c":9.24,"h":9.405,"l":9.23,"n":9915,"o":9.34,"t":"2025-09-26T04:00:00Z","v":1557315,"vw":9.302416},{"c":9.25,"h":9.35,"l":9.16,"n":8370,"o":9.33,"t":"2025-09-29T04:00:00Z","v":1590779,"vw":9.236417},{"c":9.4,"h":9.4,"l":9.215,"n":8160,"o":9.27,"t":"2025-09-30T04:00:00Z","v":1506104,"vw":9.322046},{"c":9.39,"h":9.475,"l":9.33,"n":6451,"o":9.43,"t":"2025-10-01T04:00:00Z","v":1208043,"vw":9.393725},{"c":9.42,"h":9.44,"l":9.27,"n":7699,"o":9.34,"t":"2025-10-02T04:00:00Z","v":1168877,"vw":9.353936},{"c":9.52,"h":9.55,"l":9.415,"n":6382,"o":9.43,"t":"2025-10-03T04:00:00Z","v":1010848,"vw":9.504803},{"c":9.36,"h":9.52,"l":9.27,"n":10396,"o":9.48,"t":"2025-10-06T04:00:00Z","v":1790443,"vw":9.361218},{"c":9.15,"h":9.37,"l":9.14,"n":11891,"o":9.35,"t":"2025-10-07T04:00:00Z","v":2411554,"vw":9.206844},{"c":9,"h":9.185,"l":8.94,"n":10569,"o":9.17,"t":"2025-10-08T04:00:00Z","v":2206681,"vw":9.000421},{"c":8.93,"h":9.03,"l":8.85,"n":13423,"o":9.03,"t":"2025-10-09T04:00:00Z","v":2685421,"vw":8.924407},{"c":8.81,"h":8.94,"l":8.78,"n":15201,"o":8.94,"t":"2025-10-10T04:00:00Z","v":3652223,"vw":8.839976},{"c":8.85,"h":8.905,"l":8.805,"n":15067,"o":8.86,"t":"2025-10-13T04:00:00Z","v":2895479,"vw":8.869249},{"c":8.8,"h":8.855,"l":8.72,"n":11782,"o":8.81,"t":"2025-10-14T04:00:00Z","v":2218904,"vw":8.804969},{"c":8.72,"h":8.85,"l":8.6801,"n":9531,"o":8.8,"t":"2025-10-15T04:00:00Z","v":2334292,"vw":8.746605},{"c":8.79,"h":8.85,"l":8.71,"n":7239,"o":8.74,"t":"2025-10-16T04:00:00Z","v":1281830,"vw":8.775058},{"c":8.88,"h":8.88,"l":8.765,"n":6363,"o":8.79,"t":"2025-10-17T04:00:00Z","v":1449477,"vw":8.837425},{"c":8.89,"h":8.95,"l":8.85,"n":5428,"o":8.85,"t":"2025-10-20T04:00:00Z","v":771068,"vw":8.907957},{"c":8.82,"h":8.9,"l":8.79,"n":5242,"o":8.85,"t":"2025-10-21T04:00:00Z","v":1090942,"vw":8.847996},{"c":8.96,"h":8.97,"l":8.83,"n":8535,"o":8.83,"t":"2025-10-22T04:00:00Z","v":2493173,"vw":8.933108},{"c":9.06,"h":9.07,"l":8.9542,"n":6467,"o":9.01,"t":"2025-10-23T04:00:00Z","v":1754963,"vw":9.028412},{"c":9.12,"h":9.19,"l":9.11,"n":5101,"o":9.14,"t":"2025-10-24T04:00:00Z","v":901438,"vw":9.150081},{"c":9.12,"h":9.23,"l":9.09,"n":5365,"o":9.19,"t":"2025-10-27T04:00:00Z","v":780189,"vw":9.150616},{"c":9.24,"h":9.298,"l":9.135,"n":6157,"o":9.14,"t":"2025-10-28T04:00:00Z","v":1413450,"vw":9.241818},{"c":9.16,"h":9.28,"l":9.115,"n":7549,"o":9.28,"t":"2025-10-29T04:00:00Z","v":1338092,"vw":9.176143},{"c":9.07,"h":9.2,"l":9.07,"n":8193,"o":9.1,"t":"2025-10-30T04:00:00Z","v":1948324,"vw":9.141182},{"c":9.03,"h":9.1,"l":8.965,"n":8174,"o":9.09,"t":"2025-10-31T04:00:00Z","v":2103036,"vw":9.045462},{"c":9.05,"h":9.13,"l":9.03,"n":8811,"o":9.11,"t":"2025-11-03T05:00:00Z","v":2235968,"vw":9.069379},{"c":9.11,"h":9.24,"l":9.09,"n":8452,"o":9.12,"t":"2025-11-04T05:00:00Z","v":2141891,"vw":9.149007},{"c":9.14,"h":9.25,"l":9.13,"n":7102,"o":9.22,"t":"2025-11-05T05:00:00Z","v":1651796,"vw":9.179649},{"c":9.06,"h":9.18,"l":9.01,"n":13958,"o":9.13,"t":"2025-11-06T05:00:00Z","v":3083944,"vw":9.061252},{"c":8.91,"h":9.03,"l":8.86,"n":19769,"o":9,"t":"2025-11-07T05:00:00Z","v":3491579,"vw":8.927549},{"c":8.75,"h":9.0046,"l":8.73,"n":25858,"o":8.99,"t":"2025-11-10T05:00:00Z","v":5498352,"vw":8.787368},{"c":8.85,"h":8.91,"l":8.81,"n":14921,"o":8.86,"t":"2025-11-11T05:00:00Z","v":3695139,"vw":8.844924},{"c":9.08,"h":9.1199,"l":8.83,"n":18707,"o":8.84,"t":"2025-11-12T05:00:00Z","v":4914711,"vw":8.981454},{"c":8.98,"h":9.155,"l":8.925,"n":12167,"o":9.1,"t":"2025-11-13T05:00:00Z","v":2956923,"vw":9.006705},{"c":8.91,"h":9.08,"l":8.895,"n":12020,"o":8.99,"t":"2025-11-14T05:00:00Z","v":2412291,"vw":8.967079},{"c":9.07,"h":9.085,"l":8.96,"n":12115,"o":8.96,"t":"2025-11-17T05:00:00Z","v":2355575,"vw":9.047721},{"c":9.15,"h":9.17,"l":9.005,"n":8482,"o":9.06,"t":"2025-11-18T05:00:00Z","v":1975669,"vw":9.092631},{"c":9.09,"h":9.19,"l":9.06,"n":8953,"o":9.13,"t":"2025-11-19T05:00:00Z","v":1536512,"vw":9.117818},{"c":8.99,"h":9.16,"l":8.98,"n":9576,"o":9.09,"t":"2025-11-20T05:00:00Z","v":2151904,"vw":9.049822},{"c":8.95,"h":9.01,"l":8.874,"n":12063,"o":8.98,"t":"2025-11-21T05:00:00Z","v":2921301,"vw":8.950714},{"c":8.9,"h":8.97,"l":8.865,"n":10400,"o":8.93,"t":"2025-11-24T05:00:00Z","v":1822086,"vw":8.906402},{"c":8.87,"h":8.905,"l":8.78,"n":10607,"o":8.86,"t":"2025-11-25T05:00:00Z","v":1608001,"vw":8.867284},{"c":8.96,"h":9.0574,"l":8.95,"n":9998,"o":9,"t":"2025-11-26T05:00:00Z","v":1966667,"vw":9.005588},{"c":8.95,"h":9.015,"l":8.935,"n":6348,"o":8.96,"t":"2025-11-28T05:00:00Z","v":2297491,"vw":8.967492},{"c":8.88,"h":8.96,"l":8.86,"n":7893,"o":8.91,"t":"2025-12-01T05:00:00Z","v":1519411,"vw":8.893609},{"c":9.05,"h":9.08,"l":8.97,"n":6848,"o":9,"t":"2025-12-02T05:00:00Z","v":1269554,"vw":9.031177},{"c":9.22,"h":9.24,"l":9.12,"n":7010,"o":9.13,"t":"2025-12-03T05:00:00Z","v":1328817,"vw":9.189058},{"c":9.29,"h":9.375,"l":9.28,"n":8727,"o":9.28,"t":"2025-12-04T05:00:00Z","v":1584186,"vw":9.319539},{"c":9.24,"h":9.42,"l":9.195,"n":14999,"o":9.36,"t":"2025-12-05T05:00:00Z","v":3837563,"vw":9.295855},{"c":9.24,"h":9.34,"l":9.22,"n":8558,"o":9.27,"t":"2025-12-08T05:00:00Z","v":5530061,"vw":9.278658},{"c":9.27,"h":9.53,"l":9.245,"n":15467,"o":9.34,"t":"2025-12-09T05:00:00Z","v":2632399,"vw":9.363735},{"c":9.44,"h":9.45,"l":9.2,"n":11678,"o":9.2,"t":"2025-12-10T05:00:00Z","v":1969868,"vw":9.396646},{"c":9.13,"h":9.28,"l":9.04,"n":15995,"o":9.28,"t":"2025-12-11T05:00:00Z","v":3797116,"vw":9.118366},{"c":9.02,"h":9.2,"l":8.965,"n":15436,"o":9.17,"t":"2025-12-12T05:00:00Z","v":2473575,"vw":9.028496},{"c":9.01,"h":9.015,"l":8.87,"n":12210,"o":9,"t":"2025-12-15T05:00:00Z","v":2654576,"vw":8.964797},{"c":8.92,"h":9.02,"l":8.895,"n":9811,"o":8.95,"t":"2025-12-16T05:00:00Z","v":2151423,"vw":8.963027},{"c":8.99,"h":9.02,"l":8.91,"n":10831,"o":8.93,"t":"2025-12-17T05:00:00Z","v":2525496,"vw":8.972786},{"c":9.54,"h":9.6,"l":9.18,"n":18877,"o":9.18,"t":"2025-12-18T05:00:00Z","v":4586300,"vw":9.507443},{"c":9.47,"h":9.73,"l":9.45,"n":15606,"o":9.62,"t":"2025-12-19T05:00:00Z","v":4006910,"vw":9.557471},{"c":9.19,"h":9.355,"l":9.14,"n":11932,"o":9.23,"t":"2025-12-22T05:00:00Z","v":3602297,"vw":9.224673},{"c":9.3,"h":9.315,"l":9.03,"n":15152,"o":9.24,"t":"2025-12-23T05:00:00Z","v":4676993,"vw":9.180955},{"c":9.27,"h":9.33,"l":9.225,"n":3400,"o":9.28,"t":"2025-12-24T05:00:00Z","v":613615,"vw":9.258636},{"c":9.32,"h":9.38,"l":9.29,"n":7423,"o":9.33,"t":"2025-12-26T05:00:00Z","v":1404185,"vw":9.334729},{"c":9.26,"h":9.29,"l":9.225,"n":4519,"o":9.26,"t":"2025-12-29T05:00:00Z","v":771178,"vw":9.251201},{"c":9.35,"h":9.395,"l":9.32,"n":7573,"o":9.34,"t":"2025-12-30T05:00:00Z","v":2281580,"vw":9.355519},{"c":9.34,"h":9.36,"l":9.31,"n":4453,"o":9.32,"t":"2025-12-31T05:00:00Z","v":586986,"vw":9.339495},{"c":9.52,"h":9.59,"l":9.42,"n":9038,"o":9.46,"t":"2026-01-02T05:00:00Z","v":1809368,"vw":9.521743},{"c":9.35,"h":9.61,"l":9.345,"n":9035,"o":9.57,"t":"2026-01-05T05:00:00Z","v":1867076,"vw":9.455311},{"c":9.31,"h":9.49,"l":9.295,"n":7600,"o":9.45,"t":"2026-01-06T05:00:00Z","v":1746413,"vw":9.38312},{"c":9.31,"h":9.4,"l":9.26,"n":9314,"o":9.31,"t":"2026-01-07T05:00:00Z","v":2091776,"vw":9.331434},{"c":9.27,"h":9.27,"l":9.12,"n":9531,"o":9.13,"t":"2026-01-08T05:00:00Z","v":1875772,"vw":9.209872},{"c":9.55,"h":9.57,"l":9.37,"n":8710,"o":9.37,"t":"2026-01-09T05:00:00Z","v":2044981,"vw":9.501525},{"c":9.66,"h":9.725,"l":9.6,"n":10127,"o":9.6,"t":"2026-01-12T05:00:00Z","v":1638575,"vw":9.664236},{"c":9.61,"h":9.62,"l":9.515,"n":8434,"o":9.58,"t":"2026-01-13T05:00:00Z","v":1691422,"vw":9.57743},{"c":9.66,"h":9.715,"l":9.575,"n":11050,"o":9.66,"t":"2026-01-14T05:00:00Z","v":2070114,"vw":9.646596},{"c":9.74,"h":9.81,"l":9.605,"n":9859,"o":9.65,"t":"2026-01-15T05:00:00Z","v":1879292,"vw":9.737486},{"c":9.64,"h":9.68,"l":9.4686,"n":11366,"o":9.68,"t":"2026-01-16T05:00:00Z","v":2388446,"vw":9.58812},{"c":9.56,"h":9.635,"l":9.47,"n":8662,"o":9.51,"t":"2026-01-20T05:00:00Z","v":1427114,"vw":9.573279},{"c":9.75,"h":9.815,"l":9.625,"n":12849,"o":9.64,"t":"2026-01-21T05:00:00Z","v":2819706,"vw":9.723265},{"c":9.86,"h":10.065,"l":9.805,"n":13871,"o":9.87,"t":"2026-01-22T05:00:00Z","v":2597565,"vw":9.937509},{"c":9.85,"h":9.93,"l":9.645,"n":14720,"o":9.69,"t":"2026-01-23T05:00:00Z","v":2493231,"vw":9.791466},{"c":9.79,"h":9.93,"l":9.76,"n":14122,"o":9.89,"t":"2026-01-26T05:00:00Z","v":2616567,"vw":9.823327},{"c":9.83,"h":9.9814,"l":9.765,"n":10212,"o":9.94,"t":"2026-01-27T05:00:00Z","v":1815197,"vw":9.860348},{"c":9.89,"h":9.975,"l":9.785,"n":10687,"o":9.88,"t":"2026-01-28T05:00:00Z","v":2123613,"vw":9.87663},{"c":9.53,"h":9.795,"l":9.48,"n":14937,"o":9.78,"t":"2026-01-29T05:00:00Z","v":3376607,"vw":9.593179},{"c":9.37,"h":9.66,"l":9.295,"n":17013,"o":9.42,"t":"2026-01-30T05:00:00Z","v":3915562,"vw":9.447501},{"c":9.32,"h":9.405,"l":9.21,"n":10342,"o":9.32,"t":"2026-02-02T05:00:00Z","v":2098276,"vw":9.296363},{"c":9.41,"h":9.505,"l":9.29,"n":15597,"o":9.36,"t":"2026-02-03T05:00:00Z","v":3234695,"vw":9.391212},{"c":9.45,"h":9.49,"l":9.34,"n":21082,"o":9.37,"t":"2026-02-04T05:00:00Z","v":4218951,"vw":9.43137},{"c":9.58,"h":9.72,"l":9.55,"n":16916,"o":9.68,"t":"2026-02-05T05:00:00Z","v":3388934,"vw":9.640412},{"c":9.68,"h":9.72,"l":9.593,"n":10635,"o":9.67,"t":"2026-02-06T05:00:00Z","v":1810437,"vw":9.652589},{"c":9.85,"h":9.885,"l":9.74,"n":9972,"o":9.79,"t":"2026-02-09T05:00:00Z","v":2345490,"vw":9.824213},{"c":9.85,"h":10.04,"l":9.815,"n":16033,"o":9.92,"t":"2026-02-10T05:00:00Z","v":3880313,"vw":9.929634},{"c":11.18,"h":11.215,"l":10.5922,"n":54615,"o":10.69,"t":"2026-02-11T05:00:00Z","v":9024891,"vw":10.94229},{"c":11.23,"h":11.25,"l":11,"n":24051,"o":11.11,"t":"2026-02-12T05:00:00Z","v":3685939,"vw":11.117597},{"c":11.18,"h":11.255,"l":10.89,"n":19704,"o":11.19,"t":"2026-02-13T05:00:00Z","v":2905008,"vw":11.147867},{"c":10.97,"h":11.2,"l":10.96,"n":12461,"o":11.2,"t":"2026-02-17T05:00:00Z","v":1450609,"vw":11.00726},{"c":10.88,"h":11.18,"l":10.8509,"n":21418,"o":11,"t":"2026-02-18T05:00:00Z","v":3552180,"vw":10.997664},{"c":10.94,"h":11.04,"l":10.925,"n":10649,"o":11.01,"t":"2026-02-19T05:00:00Z","v":1565259,"vw":10.971789},{"c":10.99,"h":11,"l":10.81,"n":11936,"o":10.835,"t":"2026-02-20T05:00:00Z","v":2113850,"vw":10.923314},{"c":11,"h":11.07,"l":10.92,"n":18003,"o":10.93,"t":"2026-02-23T05:00:00Z","v":3784589,"vw":10.988652},{"c":11.33,"h":11.43,"l":11.305,"n":17324,"o":11.32,"t":"2026-02-24T05:00:00Z","v":3747339,"vw":11.361729},{"c":11.44,"h":11.535,"l":11.355,"n":22505,"o":11.43,"t":"2026-02-25T05:00:00Z","v":11056639,"vw":11.420273},{"c":11.46,"h":11.535,"l":11.285,"n":21409,"o":11.52,"t":"2026-02-26T05:00:00Z","v":3897812,"vw":11.414098},{"c":11.33,"h":11.435,"l":11.24,"n":11782,"o":11.37,"t":"2026-02-27T05:00:00Z","v":2933332,"vw":11.324046},{"c":11.18,"h":11.26,"l":11.07,"n":15555,"o":11.16,"t":"2026-03-02T05:00:00Z","v":2854882,"vw":11.146545},{"c":10.85,"h":10.9,"l":10.57,"n":16632,"o":10.8,"t":"2026-03-03T05:00:00Z","v":3400232,"vw":10.77937},{"c":10.75,"h":10.81,"l":10.66,"n":16054,"o":10.75,"t":"2026-03-04T05:00:00Z","v":4335515,"vw":10.743754},{"c":10.53,"h":10.815,"l":10.48,"n":18217,"o":10.77,"t":"2026-03-05T05:00:00Z","v":3507088,"vw":10.593262},{"c":10.4,"h":10.51,"l":10.31,"n":22952,"o":10.49,"t":"2026-03-06T05:00:00Z","v":6602807,"vw":10.394956},{"c":10.67,"h":10.67,"l":10.28,"n":18179,"o":10.39,"t":"2026-03-09T04:00:00Z","v":6141102,"vw":10.52311},{"c":10.7,"h":10.88,"l":10.535,"n":15987,"o":10.63,"t":"2026-03-10T04:00:00Z","v":5279966,"vw":10.763838},{"c":10.6,"h":10.69,"l":10.56,"n":8485,"o":10.65,"t":"2026-03-11T04:00:00Z","v":1904944,"vw":10.610466},{"c":10.15,"h":10.49,"l":10.115,"n":14674,"o":10.49,"t":"2026-03-12T04:00:00Z","v":3116808,"vw":10.202138},{"c":10.01,"h":10.27,"l":9.99,"n":12855,"o":10.23,"t":"2026-03-13T04:00:00Z","v":3892359,"vw":10.090322},{"c":10.14,"h":10.23,"l":10.02,"n":13131,"o":10.15,"t":"2026-03-16T04:00:00Z","v":4276775,"vw":10.100398},{"c":10.12,"h":10.37,"l":10.11,"n":17624,"o":10.27,"t":"2026-03-17T04:00:00Z","v":4664508,"vw":10.235583},{"c":10.02,"h":10.24,"l":10.01,"n":15641,"o":10.14,"t":"2026-03-18T04:00:00Z","v":5275821,"vw":10.090996},{"c":9.73,"h":9.89,"l":9.7,"n":21547,"o":9.8,"t":"2026-03-19T04:00:00Z","v":8324239,"vw":9.797093},{"c":9.41,"h":9.625,"l":9.32,"n":21538,"o":9.58,"t":"2026-03-20T04:00:00Z","v":6347943,"vw":9.499928},{"c":9.79,"h":9.895,"l":9.555,"n":14959,"o":9.6,"t":"2026-03-23T04:00:00Z","v":4059679,"vw":9.790272},{"c":9.68,"h":9.765,"l":9.53,"n":14278,"o":9.63,"t":"2026-03-24T04:00:00Z","v":3930414,"vw":9.678783},{"c":9.82,"h":9.93,"l":9.745,"n":12711,"o":9.83,"t":"2026-03-25T04:00:00Z","v":3531625,"vw":9.829524},{"c":9.62,"h":9.86,"l":9.61,"n":10506,"o":9.73,"t":"2026-03-26T04:00:00Z","v":2774303,"vw":9.70847},{"c":9.61,"h":9.745,"l":9.595,"n":14972,"o":9.69,"t":"2026-03-27T04:00:00Z","v":3493479,"vw":9.659146},{"c":9.61,"h":9.715,"l":9.55,"n":9799,"o":9.68,"t":"2026-03-30T04:00:00Z","v":2098383,"vw":9.62625},{"c":10.01,"h":10.035,"l":9.695,"n":20229,"o":9.74,"t":"2026-03-31T04:00:00Z","v":4537395,"vw":9.901089},{"c":10.09,"h":10.1451,"l":10.015,"n":12562,"o":10.08,"t":"2026-04-01T04:00:00Z","v":2881464,"vw":10.092912},{"c":9.85,"h":9.93,"l":9.77,"n":13624,"o":9.8,"t":"2026-04-02T04:00:00Z","v":3749284,"vw":9.85542},{"c":9.65,"h":9.905,"l":9.59,"n":13951,"o":9.87,"t":"2026-04-06T04:00:00Z","v":3523700,"vw":9.670258},{"c":9.02,"h":9.165,"l":8.945,"n":36519,"o":9.14,"t":"2026-04-07T04:00:00Z","v":11851308,"vw":9.025054},{"c":9.24,"h":9.34,"l":9.18,"n":18487,"o":9.26,"t":"2026-04-08T04:00:00Z","v":5716551,"vw":9.259867},{"c":9.42,"h":9.5,"l":9.25,"n":12991,"o":9.25,"t":"2026-04-09T04:00:00Z","v":3176260,"vw":9.407959},{"c":9.4,"h":9.535,"l":9.315,"n":11745,"o":9.49,"t":"2026-04-10T04:00:00Z","v":2633895,"vw":9.420917},{"c":9.51,"h":9.55,"l":9.3425,"n":10054,"o":9.4,"t":"2026-04-13T04:00:00Z","v":2216117,"vw":9.455654},{"c":9.69,"h":9.73,"l":9.59,"n":10842,"o":9.63,"t":"2026-04-14T04:00:00Z","v":2255378,"vw":9.669959},{"c":9.53,"h":9.675,"l":9.495,"n":10949,"o":9.65,"t":"2026-04-15T04:00:00Z","v":2588654,"vw":9.583532},{"c":9.52,"h":9.605,"l":9.47,"n":7766,"o":9.57,"t":"2026-04-16T04:00:00Z","v":1598976,"vw":9.535746},{"c":9.65,"h":9.7699,"l":9.56,"n":13118,"o":9.56,"t":"2026-04-17T04:00:00Z","v":3865299,"vw":9.686848},{"c":9.59,"h":9.615,"l":9.52,"n":9660,"o":9.61,"t":"2026-04-20T04:00:00Z","v":2132860,"vw":9.571237},{"c":9.48,"h":9.65,"l":9.47,"n":7543,"o":9.6,"t":"2026-04-21T04:00:00Z","v":1287042,"vw":9.533707},{"c":9.54,"h":9.7,"l":9.51,"n":10114,"o":9.68,"t":"2026-04-22T04:00:00Z","v":1557821,"vw":9.570764},{"c":9.35,"h":9.51,"l":9.3,"n":12526,"o":9.51,"t":"2026-04-23T04:00:00Z","v":2824902,"vw":9.388415},{"c":9.1,"h":9.22,"l":9.06,"n":12366,"o":9.2,"t":"2026-04-24T04:00:00Z","v":2809745,"vw":9.136628},{"c":9.1,"h":9.2,"l":9.09,"n":10467,"o":9.13,"t":"2026-04-27T04:00:00Z","v":2110277,"vw":9.143625},{"c":9.07,"h":9.09,"l":8.945,"n":9295,"o":9.08,"t":"2026-04-28T04:00:00Z","v":1771395,"vw":9.024507},{"c":8.93,"h":9.1,"l":8.91,"n":11891,"o":9.07,"t":"2026-04-29T04:00:00Z","v":2043289,"vw":8.991923},{"c":8.87,"h":8.94,"l":8.735,"n":21489,"o":8.85,"t":"2026-04-30T04:00:00Z","v":5180312,"vw":8.852735},{"c":8.71,"h":8.9,"l":8.685,"n":11118,"o":8.89,"t":"2026-05-01T04:00:00Z","v":2295182,"vw":8.738742},{"c":8.55,"h":8.84,"l":8.52,"n":19824,"o":8.78,"t":"2026-05-04T04:00:00Z","v":4563606,"vw":8.63808},{"c":8.6,"h":8.83,"l":8.585,"n":16131,"o":8.61,"t":"2026-05-05T04:00:00Z","v":3367734,"vw":8.651025},{"c":8.74,"h":8.76,"l":8.605,"n":13492,"o":8.69,"t":"2026-05-06T04:00:00Z","v":2795594,"vw":8.70929},{"c":8.77,"h":8.84,"l":8.735,"n":14748,"o":8.78,"t":"2026-05-07T04:00:00Z","v":2851285,"vw":8.775116},{"c":8.87,"h":8.89,"l":8.795,"n":14868,"o":8.86,"t":"2026-05-08T04:00:00Z","v":2659997,"vw":8.855136},{"c":8.74,"h":8.94,"l":8.74,"n":13169,"o":8.91,"t":"2026-05-11T04:00:00Z","v":2372349,"vw":8.820095},{"c":8.75,"h":8.84,"l":8.685,"n":10358,"o":8.75,"t":"2026-05-12T04:00:00Z","v":2081564,"vw":8.758848},{"c":8.57,"h":8.7,"l":8.47,"n":14314,"o":8.68,"t":"2026-05-13T04:00:00Z","v":2784731,"vw":8.584993},{"c":8.54,"h":8.7,"l":8.52,"n":7673,"o":8.65,"t":"2026-05-14T04:00:00Z","v":1024159,"vw":8.616742},{"c":8.21,"h":8.43,"l":8.205,"n":8507,"o":8.41,"t":"2026-05-15T04:00:00Z","v":1722227,"vw":8.279186},{"c":8.37,"h":8.47,"l":8.19,"n":15030,"o":8.24,"t":"2026-05-18T04:00:00Z","v":4170122,"vw":8.356266},{"c":8.14,"h":8.29,"l":8.11,"n":12138,"o":8.25,"t":"2026-05-19T04:00:00Z","v":2394620,"vw":8.195783},{"c":8.45,"h":8.505,"l":8.21,"n":10626,"o":8.24,"t":"2026-05-20T04:00:00Z","v":2544273,"vw":8.397859},{"c":8.45,"h":8.535,"l":8.285,"n":13528,"o":8.32,"t":"2026-05-21T04:00:00Z","v":4312492,"vw":8.468246},{"c":8.31,"h":8.38,"l":8.235,"n":13329,"o":8.34,"t":"2026-05-22T04:00:00Z","v":3717362,"vw":8.318204},{"c":8.33,"h":8.34,"l":8.185,"n":15654,"o":8.26,"t":"2026-05-26T04:00:00Z","v":3728952,"vw":8.279072},{"c":8.36,"h":8.49,"l":8.3,"n":21018,"o":8.39,"t":"2026-05-27T04:00:00Z","v":3743374,"vw":8.377687},{"c":8.26,"h":8.355,"l":8.225,"n":14318,"o":8.33,"t":"2026-05-28T04:00:00Z","v":3496437,"vw":8.28838},{"c":8.18,"h":8.2551,"l":8.11,"n":13015,"o":8.16,"t":"2026-05-29T04:00:00Z","v":4984991,"vw":8.206188},{"c":8.12,"h":8.24,"l":8.06,"n":15612,"o":8.22,"t":"2026-06-01T04:00:00Z","v":4290195,"vw":8.11916},{"c":8.06,"h":8.13,"l":8,"n":15271,"o":8.11,"t":"2026-06-02T04:00:00Z","v":4110705,"vw":8.060405},{"c":8.04,"h":8.13,"l":8,"n":14234,"o":8.04,"t":"2026-06-03T04:00:00Z","v":3524768,"vw":8.074077},{"c":8.03,"h":8.17,"l":8.02,"n":12246,"o":8.1,"t":"2026-06-04T04:00:00Z","v":2194519,"vw":8.079632},{"c":8.18,"h":8.23,"l":8.11,"n":16065,"o":8.14,"t":"2026-06-05T04:00:00Z","v":3873817,"vw":8.176913},{"c":8.12,"h":8.15,"l":8.04,"n":16461,"o":8.05,"t":"2026-06-08T04:00:00Z","v":5628868,"vw":8.102628},{"c":8.15,"h":8.21,"l":8.1,"n":12521,"o":8.21,"t":"2026-06-09T04:00:00Z","v":2730834,"vw":8.142433},{"c":8.02,"h":8.14,"l":7.97,"n":12415,"o":8.06,"t":"2026-06-10T04:00:00Z","v":2800501,"vw":8.024979},{"c":8.15,"h":8.17,"l":7.92,"n":15391,"o":7.97,"t":"2026-06-11T04:00:00Z","v":3240744,"vw":8.037414},{"c":8.23,"h":8.275,"l":8.085,"n":11946,"o":8.16,"t":"2026-06-12T04:00:00Z","v":2749957,"vw":8.211096},{"c":8.45,"h":8.535,"l":8.41,"n":15837,"o":8.43,"t":"2026-06-15T04:00:00Z","v":3819203,"vw":8.46899},{"c":8.42,"h":8.47,"l":8.385,"n":9271,"o":8.39,"t":"2026-06-16T04:00:00Z","v":1478322,"vw":8.426587},{"c":8.28,"h":8.595,"l":8.25,"n":14530,"o":8.55,"t":"2026-06-17T04:00:00Z","v":3050619,"vw":8.410462},{"c":8.39,"h":8.5,"l":8.205,"n":14653,"o":8.22,"t":"2026-06-18T04:00:00Z","v":4290588,"vw":8.406625},{"c":8.21,"h":8.36,"l":8.2,"n":11856,"o":8.36,"t":"2026-06-22T04:00:00Z","v":2784678,"vw":8.237631},{"c":8.04,"h":8.08,"l":7.985,"n":11948,"o":8.05,"t":"2026-06-23T04:00:00Z","v":2711307,"vw":8.041333},{"c":8.11,"h":8.12,"l":7.945,"n":12269,"o":7.99,"t":"2026-06-24T04:00:00Z","v":2497022,"vw":8.027735},{"c":8.1,"h":8.21,"l":8.055,"n":10923,"o":8.15,"t":"2026-06-25T04:00:00Z","v":2174062,"vw":8.127909},{"c":7.72,"h":7.94,"l":7.69,"n":17568,"o":7.93,"t":"2026-06-26T04:00:00Z","v":5672846,"vw":7.803001},{"c":7.67,"h":7.74,"l":7.61,"n":11738,"o":7.74,"t":"2026-06-29T04:00:00Z","v":3480517,"vw":7.665843},{"c":7.76,"h":7.765,"l":7.555,"n":13922,"o":7.57,"t":"2026-06-30T04:00:00Z","v":4416858,"vw":7.698426},{"c":7.81,"h":7.84,"l":7.67,"n":19453,"o":7.68,"t":"2026-07-01T04:00:00Z","v":4167470,"vw":7.760747},{"c":7.88,"h":7.965,"l":7.79,"n":16731,"o":7.87,"t":"2026-07-02T04:00:00Z","v":3821785,"vw":7.864639},{"c":7.98,"h":7.99,"l":7.83,"n":12637,"o":7.86,"t":"2026-07-06T04:00:00Z","v":3547707,"vw":7.921716},{"c":8.01,"h":8.07,"l":7.92,"n":13735,"o":7.98,"t":"2026-07-07T04:00:00Z","v":4361766,"vw":7.984298},{"c":7.93,"h":7.977,"l":7.785,"n":12998,"o":7.96,"t":"2026-07-08T04:00:00Z","v":3042264,"vw":7.858539},{"c":7.99,"h":8.07,"l":7.88,"n":11432,"o":7.91,"t":"2026-07-09T04:00:00Z","v":3172945,"vw":8.015984},{"c":8.07,"h":8.19,"l":8.055,"n":12379,"o":8.14,"t":"2026-07-10T04:00:00Z","v":2183614,"vw":8.111915},{"c":8.11,"h":8.215,"l":8.05,"n":9261,"o":8.15,"t":"2026-07-13T04:00:00Z","v":1394267,"vw":8.112834},{"c":8.15,"h":8.2,"l":8.055,"n":13475,"o":8.15,"t":"2026-07-14T04:00:00Z","v":2724405,"vw":8.129944},{"c":8.19,"h":8.28,"l":8.1,"n":13438,"o":8.13,"t":"2026-07-15T04:00:00Z","v":2461810,"vw":8.197122},{"c":8.2,"h":8.3,"l":8.16,"n":12752,"o":8.17,"t":"2026-07-16T04:00:00Z","v":2137603,"vw":8.225602},{"c":8.21,"h":8.325,"l":8.17,"n":9633,"o":8.17,"t":"2026-07-17T04:00:00Z","v":2039031,"vw":8.235694},{"c":8.24,"h":8.28,"l":8.115,"n":9596,"o":8.23,"t":"2026-07-20T04:00:00Z","v":1801747,"vw":8.226766},{"c":8.24,"h":8.29,"l":8.1901,"n":6837,"o":8.25,"t":"2026-07-21T04:00:00Z","v":1022265,"vw":8.240247},{"c":8.45,"h":8.46,"l":8.265,"n":12578,"o":8.32,"t":"2026-07-22T04:00:00Z","v":2767156,"vw":8.36933},{"c":8.34,"h":8.43,"l":8.215,"n":10714,"o":8.32,"t":"2026-07-23T04:00:00Z","v":1725416,"vw":8.316481},{"c":8.29,"h":8.38,"l":8.21,"n":16603,"o":8.25,"t":"2026-07-24T04:00:00Z","v":2766209,"vw":8.300448},{"c":8.22,"h":8.28,"l":8.135,"n":15766,"o":8.27,"t":"2026-07-27T04:00:00Z","v":2730507,"vw":8.202149},{"c":8.41,"h":8.53,"l":8.32,"n":20726,"o":8.33,"t":"2026-07-28T04:00:00Z","v":3326506,"vw":8.428354},{"c":8.3,"h":8.49,"l":8.29,"n":11477,"o":8.47,"t":"2026-07-29T04:00:00Z","v":2007943,"vw":8.366464},{"c":8.44,"h":8.48,"l":8.33,"n":13008,"o":8.41,"t":"2026-07-30T04:00:00Z","v":2143629,"vw":8.388376},{"c":8.52,"h":8.58,"l":8.31,"n":13391,"o":8.45,"t":"2026-07-31T04:00:00Z","v":2454661,"vw":8.486853},{"c":8.53,"h":8.63,"l":8.49,"n":19059,"o":8.58,"t":"2026-08-03T04:00:00Z","v":3328167,"vw":8.546193},{"c":8.35,"h":8.52,"l":8.29,"n":16412,"o":8.51,"t":"2026-08-04T04:00:00Z","v":2618350,"vw":8.37523},{"c":8.35,"h":8.45,"l":8.35,"n":17631,"o":8.43,"t":"2026-08-05T04:00:00Z","v":2329622,"vw":8.397826},{"c":8.25,"h":8.4,"l":8.245,"n":15183,"o":8.4,"t":"2026-08-06T04:00:00Z","v":2739730,"vw":8.301974},{"c":8.22,"h":8.31,"l":8.11,"n":11108,"o":8.31,"t":"2026-08-07T04:00:00Z","v":1877400,"vw":8.1911},{"c":8.12,"h":8.25,"l":8.11,"n":23345,"o":8.2,"t":"2026-08-10T04:00:00Z","v":3048163,"vw":8.17224},{"c":7.84,"h":8.105,"l":7.76,"n":28321,"o":8.1,"t":"2026-08-11T04:00:00Z","v":4243117,"vw":7.882126},{"c":8.02,"h":8.07,"l":7.83,"n":32368,"o":7.87,"t":"2026-08-12T04:00:00Z","v":5535888,"vw":7.992478},{"c":7.99,"h":8.11,"l":7.86,"n":22176,"o":8.11,"t":"2026-08-13T04:00:00Z","v":4624998,"vw":7.943208},{"c":8.11,"h":8.19,"l":7.935,"n":18393,"o":8.16,"t":"2026-08-14T04:00:00Z","v":2903687,"vw":8.068227},{"c":7.86,"h":8.11,"l":7.805,"n":15975,"o":8.11,"t":"2026-08-17T04:00:00Z","v":3768036,"vw":7.920929},{"c":7.93,"h":8.02,"l":7.89,"n":9863,"o":7.91,"t":"2026-08-18T04:00:00Z","v":2499742,"vw":7.952098},{"c":8.34,"h":8.36,"l":7.92,"n":16534,"o":7.96,"t":"2026-08-19T04:00:00Z","v":4817304,"vw":8.194067},{"c":8.5,"h":8.64,"l":8.29,"n":22188,"o":8.29,"t":"2026-08-20T04:00:00Z","v":6675048,"vw":8.522482},{"c":8.78,"h":8.85,"l":8.62,"n":14951,"o":8.65,"t":"2026-08-21T04:00:00Z","v":3966771,"vw":8.736442},{"c":9.07,"h":9.17,"l":8.97,"n":37041,"o":9,"t":"2026-08-24T04:00:00Z","v":8174951,"vw":9.078256},{"c":9.03,"h":9.07,"l":8.98,"n":17022,"o":8.98,"t":"2026-08-25T04:00:00Z","v":3711348,"vw":9.028026},{"c":8.94,"h":9.03,"l":8.92,"n":12742,"o":9.03,"t":"2026-08-26T04:00:00Z","v":2521410,"vw":8.969931},{"c":8.96,"h":9.08,"l":8.88,"n":18578,"o":8.88,"t":"2026-08-27T04:00:00Z","v":2898828,"vw":9.024341},{"c":8.9,"h":9.06,"l":8.87,"n":13405,"o":9.05,"t":"2026-08-28T04:00:00Z","v":2941092,"vw":8.936712},{"c":8.72,"h":8.96,"l":8.705,"n":16178,"o":8.93,"t":"2026-08-31T04:00:00Z","v":5319305,"vw":8.767552},{"c":8.86,"h":8.96,"l":8.785,"n":10316,"o":8.83,"t":"2026-09-01T04:00:00Z","v":2107884,"vw":8.884161},{"c":9.14,"h":9.265,"l":9.02,"n":14674,"o":9.02,"t":"2026-09-02T04:00:00Z","v":3581280,"vw":9.175943},{"c":9.15,"h":9.24,"l":9.03,"n":11334,"o":9.18,"t":"2026-09-03T04:00:00Z","v":2220364,"vw":9.126893},{"c":9.17,"h":9.21,"l":9.08,"n":10594,"o":9.08,"t":"2026-09-04T04:00:00Z","v":2111174,"vw":9.159441},{"c":9.23,"h":9.335,"l":9.135,"n":12215,"o":9.28,"t":"2026-09-08T04:00:00Z","v":2475731,"vw":9.242865},{"c":9.27,"h":9.4,"l":9.18,"n":15478,"o":9.27,"t":"2026-09-09T04:00:00Z","v":3749228,"vw":9.271803},{"c":9.43,"h":9.45,"l":9.22,"n":17150,"o":9.22,"t":"2026-09-10T04:00:00Z","v":4284179,"vw":9.373201},{"c":9.36,"h":9.5,"l":9.35,"n":12493,"o":9.5,"t":"2026-09-11T04:00:00Z","v":3141105,"vw":9.415286},{"c":9.2,"h":9.26,"l":9.14,"n":10215,"o":9.21,"t":"2026-09-14T04:00:00Z","v":1750074,"vw":9.198856},{"c":9.23,"h":9.3,"l":9.16,"n":12308,"o":9.19,"t":"2026-09-15T04:00:00Z","v":2887092,"vw":9.231243},{"c":9.1,"h":9.29,"l":9.055,"n":11448,"o":9.23,"t":"2026-09-16T04:00:00Z","v":2044942,"vw":9.180331},{"c":9.26,"h":9.28,"l":9.07,"n":13450,"o":9.17,"t":"2026-09-17T04:00:00Z","v":1993580,"vw":9.221152},{"c":9.29,"h":9.33,"l":9.11,"n":12769,"o":9.21,"t":"2026-09-18T04:00:00Z","v":2636296,"vw":9.253662},{"c":9.25,"h":9.3614,"l":9.235,"n":9441,"o":9.35,"t":"2026-09-21T04:00:00Z","v":1414844,"vw":9.284159},{"c":9.55,"h":9.56,"l":9.27,"n":17337,"o":9.29,"t":"2026-09-22T04:00:00Z","v":4318730,"vw":9.472337},{"c":9.21,"h":9.495,"l":9.2,"n":12659,"o":9.49,"t":"2026-09-23T04:00:00Z","v":2390843,"vw":9.307709},{"c":8.78,"h":9.13,"l":8.77,"n":11942,"o":9.13,"t":"2026-09-24T04:00:00Z","v":2317938,"vw":8.841318},{"c":8.69,"h":8.8362,"l":8.67,"n":13686,"o":8.83,"t":"2026-09-25T04:00:00Z","v":3171752,"vw":8.731263},{"c":8.57,"h":8.655,"l":8.53,"n":13876,"o":8.56,"t":"2026-09-28T04:00:00Z","v":2038770,"vw":8.585464},{"c":8.52,"h":8.54,"l":8.425,"n":9054,"o":8.49,"t":"2026-09-29T04:00:00Z","v":1447033,"vw":8.482779},{"c":8.57,"h":8.665,"l":8.55,"n":11675,"o":8.59,"t":"2026-09-30T04:00:00Z","v":2394943,"vw":8.591623},{"c":8.3,"h":8.51,"l":8.23,"n":13932,"o":8.49,"t":"2026-10-01T04:00:00Z","v":2811395,"vw":8.307214},{"c":8.5,"h":8.535,"l":8.325,"n":9379,"o":8.33,"t":"2026-10-02T04:00:00Z","v":1931318,"vw":8.432193},{"c":8.43,"h":8.77,"l":8.32,"n":31697,"o":8.5,"t":"2026-10-05T04:00:00Z","v":7110305,"vw":8.433455},{"c":8.4,"h":8.595,"l":8.39,"n":12977,"o":8.54,"t":"2026-10-06T04:00:00Z","v":2838037,"vw":8.461553},{"c":8.42,"h":8.5373,"l":8.36,"n":10706,"o":8.41,"t":"2026-10-07T04:00:00Z","v":2445620,"vw":8.457782},{"c":8.51,"h":8.6199,"l":8.4,"n":12830,"o":8.41,"t":"2026-10-08T04:00:00Z","v":2854511,"vw":8.530149},{"c":8.57,"h":8.61,"l":8.47,"n":9855,"o":8.54,"t":"2026-10-09T04:00:00Z","v":2356291,"vw":8.552125},{"c":8.53,"h":8.605,"l":8.52,"n":7479,"o":8.59,"t":"2026-10-12T04:00:00Z","v":801910,"vw":8.550576},{"c":8.63,"h":8.6451,"l":8.495,"n":12139,"o":8.53,"t":"2026-10-13T04:00:00Z","v":2353657,"vw":8.594239},{"c":8.56,"h":8.5899,"l":8.4901,"n":14339,"o":8.58,"t":"2026-10-14T04:00:00Z","v":2616922,"vw":8.540952},{"c":8.35,"h":8.55,"l":8.305,"n":24416,"o":8.45,"t":"2026-10-15T04:00:00Z","v":4458696,"vw":8.416031},{"c":8.5,"h":8.5699,"l":8.435,"n":11257,"o":8.46,"t":"2026-10-16T04:00:00Z","v":2157268,"vw":8.506244},{"c":8.5,"h":8.59,"l":8.425,"n":9640,"o":8.5,"t":"2026-10-19T04:00:00Z","v":1692422,"vw":8.506941},{"c":8.45,"h":8.535,"l":8.425,"n":9769,"o":8.5,"t":"2026-10-20T04:00:00Z","v":2015259,"vw":8.472878},{"c":8.45,"h":8.4957,"l":8.335,"n":12796,"o":8.41,"t":"2026-10-21T04:00:00Z","v":2758549,"vw":8.422698},{"c":8.53,"h":8.58,"l":8.41,"n":9979,"o":8.43,"t":"2026-10-22T04:00:00Z","v":2320599,"vw":8.502771},{"c":8.64,"h":8.785,"l":8.46,"n":14617,"o":8.58,"t":"2026-10-23T04:00:00Z","v":3922027,"vw":8.617282}],"volatilityBars":[{"c":9.29,"h":9.3,"l":9.29,"n":16,"o":9.3,"t":"2026-09-24T08:15:00Z","v":4000,"vw":9.299375},{"c":9.15,"h":9.17,"l":9.15,"n":16,"o":9.17,"t":"2026-09-24T08:30:00Z","v":1195,"vw":9.165821},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-09-24T09:00:00Z","v":301,"vw":9.15},{"c":9.24,"h":9.24,"l":9.19,"n":17,"o":9.19,"t":"2026-09-24T09:15:00Z","v":3147,"vw":9.225695},{"c":9.17,"h":9.2,"l":9.17,"n":17,"o":9.2,"t":"2026-09-24T13:00:00Z","v":1506,"vw":9.181673},{"c":9.11,"h":9.15,"l":9.11,"n":17,"o":9.13,"t":"2026-09-24T13:15:00Z","v":4069,"vw":9.129873},{"c":9.01,"h":9.13,"l":9.01,"n":712,"o":9.13,"t":"2026-09-24T13:30:00Z","v":105995,"vw":9.060565},{"c":9.025,"h":9.035,"l":9.005,"n":503,"o":9.01,"t":"2026-09-24T13:45:00Z","v":64587,"vw":9.014706},{"c":8.932,"h":9.025,"l":8.932,"n":478,"o":9.025,"t":"2026-09-24T14:00:00Z","v":106853,"vw":8.970066},{"c":8.905,"h":8.94,"l":8.9,"n":418,"o":8.93,"t":"2026-09-24T14:15:00Z","v":50922,"vw":8.915887},{"c":8.895,"h":8.915,"l":8.895,"n":282,"o":8.905,"t":"2026-09-24T14:30:00Z","v":59395,"vw":8.907225},{"c":8.88,"h":8.915,"l":8.87,"n":364,"o":8.898,"t":"2026-09-24T14:45:00Z","v":55319,"vw":8.900535},{"c":8.84,"h":8.875,"l":8.83,"n":422,"o":8.87,"t":"2026-09-24T15:00:00Z","v":66241,"vw":8.855565},{"c":8.825,"h":8.86,"l":8.815,"n":359,"o":8.84,"t":"2026-09-24T15:15:00Z","v":44665,"vw":8.839017},{"c":8.83,"h":8.835,"l":8.82,"n":247,"o":8.825,"t":"2026-09-24T15:30:00Z","v":23127,"vw":8.826356},{"c":8.805,"h":8.825,"l":8.8,"n":236,"o":8.825,"t":"2026-09-24T15:45:00Z","v":42368,"vw":8.805754},{"c":8.78,"h":8.805,"l":8.77,"n":283,"o":8.805,"t":"2026-09-24T16:00:00Z","v":23426,"vw":8.791569},{"c":8.885,"h":8.9,"l":8.78,"n":738,"o":8.785,"t":"2026-09-24T16:15:00Z","v":114159,"vw":8.866892},{"c":8.9,"h":8.905,"l":8.875,"n":276,"o":8.885,"t":"2026-09-24T16:30:00Z","v":33054,"vw":8.888211},{"c":8.89,"h":8.905,"l":8.885,"n":143,"o":8.905,"t":"2026-09-24T16:45:00Z","v":12447,"vw":8.8963},{"c":8.865,"h":8.885,"l":8.86,"n":307,"o":8.885,"t":"2026-09-24T17:00:00Z","v":45562,"vw":8.870014},{"c":8.855,"h":8.88,"l":8.85,"n":402,"o":8.87,"t":"2026-09-24T17:15:00Z","v":60071,"vw":8.858117},{"c":8.835,"h":8.86,"l":8.835,"n":201,"o":8.86,"t":"2026-09-24T17:30:00Z","v":15309,"vw":8.843053},{"c":8.825,"h":8.8487,"l":8.825,"n":245,"o":8.835,"t":"2026-09-24T17:45:00Z","v":47222,"vw":8.83352},{"c":8.8,"h":8.83,"l":8.795,"n":329,"o":8.83,"t":"2026-09-24T18:00:00Z","v":33972,"vw":8.810106},{"c":8.825,"h":8.83,"l":8.795,"n":311,"o":8.795,"t":"2026-09-24T18:15:00Z","v":40126,"vw":8.810631},{"c":8.805,"h":8.845,"l":8.805,"n":526,"o":8.825,"t":"2026-09-24T18:30:00Z","v":99045,"vw":8.818703},{"c":8.8,"h":8.81,"l":8.8,"n":239,"o":8.81,"t":"2026-09-24T18:45:00Z","v":25560,"vw":8.804626},{"c":8.79,"h":8.8,"l":8.78,"n":205,"o":8.8,"t":"2026-09-24T19:00:00Z","v":21170,"vw":8.791175},{"c":8.81,"h":8.81,"l":8.7801,"n":232,"o":8.785,"t":"2026-09-24T19:15:00Z","v":42093,"vw":8.798506},{"c":8.78,"h":8.81,"l":8.775,"n":758,"o":8.81,"t":"2026-09-24T19:30:00Z","v":164903,"vw":8.791568},{"c":8.79,"h":8.82,"l":8.775,"n":2285,"o":8.775,"t":"2026-09-24T19:45:00Z","v":739498,"vw":8.793067},{"c":8.78,"h":8.78,"l":8.78,"n":14,"o":8.78,"t":"2026-09-24T20:00:00Z","v":158003,"vw":8.78},{"c":8.81,"h":8.81,"l":8.78,"n":15,"o":8.79,"t":"2026-09-25T13:00:00Z","v":1277,"vw":8.793187},{"c":8.805,"h":8.83,"l":8.8,"n":212,"o":8.83,"t":"2026-09-25T13:30:00Z","v":36708,"vw":8.812885},{"c":8.78,"h":8.815,"l":8.77,"n":299,"o":8.8,"t":"2026-09-25T13:45:00Z","v":41454,"vw":8.802698},{"c":8.79,"h":8.795,"l":8.735,"n":409,"o":8.77,"t":"2026-09-25T14:00:00Z","v":120968,"vw":8.759574},{"c":8.76,"h":8.795,"l":8.76,"n":678,"o":8.79,"t":"2026-09-25T14:15:00Z","v":152179,"vw":8.777287},{"c":8.78,"h":8.785,"l":8.735,"n":474,"o":8.76,"t":"2026-09-25T14:30:00Z","v":116634,"vw":8.752088},{"c":8.765,"h":8.785,"l":8.76,"n":310,"o":8.78,"t":"2026-09-25T14:45:00Z","v":61765,"vw":8.772426},{"c":8.785,"h":8.785,"l":8.76,"n":307,"o":8.765,"t":"2026-09-25T15:00:00Z","v":46117,"vw":8.764388},{"c":8.7701,"h":8.79,"l":8.755,"n":419,"o":8.785,"t":"2026-09-25T15:15:00Z","v":105515,"vw":8.773648},{"c":8.77,"h":8.79,"l":8.77,"n":235,"o":8.78,"t":"2026-09-25T15:30:00Z","v":52803,"vw":8.781774},{"c":8.8,"h":8.8,"l":8.755,"n":250,"o":8.77,"t":"2026-09-25T15:45:00Z","v":38079,"vw":8.773874},{"c":8.8199,"h":8.8362,"l":8.8,"n":387,"o":8.8,"t":"2026-09-25T16:00:00Z","v":101835,"vw":8.823689},{"c":8.805,"h":8.825,"l":8.795,"n":268,"o":8.815,"t":"2026-09-25T16:15:00Z","v":62411,"vw":8.809354},{"c":8.805,"h":8.805,"l":8.7943,"n":205,"o":8.805,"t":"2026-09-25T16:30:00Z","v":36101,"vw":8.799934},{"c":8.775,"h":8.8,"l":8.76,"n":332,"o":8.8,"t":"2026-09-25T16:45:00Z","v":62642,"vw":8.775011},{"c":8.795,"h":8.8,"l":8.775,"n":221,"o":8.775,"t":"2026-09-25T17:00:00Z","v":62282,"vw":8.791797},{"c":8.775,"h":8.795,"l":8.765,"n":365,"o":8.795,"t":"2026-09-25T17:15:00Z","v":70237,"vw":8.777157},{"c":8.765,"h":8.78,"l":8.76,"n":360,"o":8.775,"t":"2026-09-25T17:30:00Z","v":54717,"vw":8.764452},{"c":8.695,"h":8.76,"l":8.685,"n":680,"o":8.76,"t":"2026-09-25T17:45:00Z","v":167886,"vw":8.71841},{"c":8.725,"h":8.73,"l":8.69,"n":382,"o":8.695,"t":"2026-09-25T18:00:00Z","v":76680,"vw":8.718069},{"c":8.7299,"h":8.74,"l":8.725,"n":437,"o":8.73,"t":"2026-09-25T18:15:00Z","v":40377,"vw":8.730524},{"c":8.72,"h":8.735,"l":8.715,"n":347,"o":8.73,"t":"2026-09-25T18:30:00Z","v":38010,"vw":8.724064},{"c":8.73,"h":8.74,"l":8.715,"n":344,"o":8.72,"t":"2026-09-25T18:45:00Z","v":35251,"vw":8.7289},{"c":8.73,"h":8.73,"l":8.715,"n":233,"o":8.725,"t":"2026-09-25T19:00:00Z","v":24872,"vw":8.72199},{"c":8.71,"h":8.73,"l":8.7,"n":329,"o":8.725,"t":"2026-09-25T19:15:00Z","v":43995,"vw":8.717011},{"c":8.7,"h":8.72,"l":8.685,"n":1372,"o":8.715,"t":"2026-09-25T19:30:00Z","v":373080,"vw":8.701024},{"c":8.68,"h":8.71,"l":8.67,"n":3531,"o":8.705,"t":"2026-09-25T19:45:00Z","v":999291,"vw":8.693345},{"c":8.69,"h":8.69,"l":8.67,"n":20,"o":8.67,"t":"2026-09-25T20:00:00Z","v":145701,"vw":8.689256},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-09-28T08:00:00Z","v":102,"vw":8.72},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-28T12:30:00Z","v":200,"vw":8.51},{"c":8.55,"h":8.58,"l":8.55,"n":4,"o":8.58,"t":"2026-09-28T13:00:00Z","v":933,"vw":8.570948},{"c":8.56,"h":8.57,"l":8.56,"n":2,"o":8.57,"t":"2026-09-28T13:15:00Z","v":1943,"vw":8.564159},{"c":8.555,"h":8.585,"l":8.53,"n":885,"o":8.56,"t":"2026-09-28T13:30:00Z","v":135515,"vw":8.553782},{"c":8.555,"h":8.58,"l":8.55,"n":407,"o":8.555,"t":"2026-09-28T13:45:00Z","v":28360,"vw":8.564542},{"c":8.6,"h":8.61,"l":8.56,"n":496,"o":8.56,"t":"2026-09-28T14:00:00Z","v":75491,"vw":8.580824},{"c":8.655,"h":8.655,"l":8.59,"n":451,"o":8.59,"t":"2026-09-28T14:15:00Z","v":53436,"vw":8.614346},{"c":8.62,"h":8.655,"l":8.62,"n":640,"o":8.655,"t":"2026-09-28T14:30:00Z","v":120246,"vw":8.632877},{"c":8.605,"h":8.62,"l":8.59,"n":621,"o":8.62,"t":"2026-09-28T14:45:00Z","v":132432,"vw":8.604095},{"c":8.575,"h":8.605,"l":8.575,"n":546,"o":8.6,"t":"2026-09-28T15:00:00Z","v":92944,"vw":8.587453},{"c":8.555,"h":8.59,"l":8.55,"n":634,"o":8.575,"t":"2026-09-28T15:15:00Z","v":159037,"vw":8.561109},{"c":8.565,"h":8.58,"l":8.55,"n":629,"o":8.555,"t":"2026-09-28T15:30:00Z","v":100528,"vw":8.564557},{"c":8.58,"h":8.58,"l":8.56,"n":260,"o":8.565,"t":"2026-09-28T15:45:00Z","v":46654,"vw":8.568793},{"c":8.575,"h":8.59,"l":8.575,"n":474,"o":8.575,"t":"2026-09-28T16:00:00Z","v":63697,"vw":8.583696},{"c":8.635,"h":8.645,"l":8.57,"n":546,"o":8.575,"t":"2026-09-28T16:15:00Z","v":83759,"vw":8.607916},{"c":8.6,"h":8.6399,"l":8.6,"n":300,"o":8.6399,"t":"2026-09-28T16:30:00Z","v":30995,"vw":8.615831},{"c":8.605,"h":8.61,"l":8.59,"n":282,"o":8.6,"t":"2026-09-28T16:45:00Z","v":28371,"vw":8.601173},{"c":8.62,"h":8.645,"l":8.59,"n":475,"o":8.605,"t":"2026-09-28T17:00:00Z","v":60762,"vw":8.61311},{"c":8.59,"h":8.6201,"l":8.59,"n":365,"o":8.6201,"t":"2026-09-28T17:15:00Z","v":36861,"vw":8.607829},{"c":8.59,"h":8.6,"l":8.58,"n":560,"o":8.6,"t":"2026-09-28T17:30:00Z","v":65563,"vw":8.591993},{"c":8.585,"h":8.6,"l":8.58,"n":425,"o":8.59,"t":"2026-09-28T17:45:00Z","v":48050,"vw":8.588273},{"c":8.59,"h":8.6,"l":8.58,"n":451,"o":8.58,"t":"2026-09-28T18:00:00Z","v":45783,"vw":8.589076},{"c":8.6,"h":8.6,"l":8.58,"n":499,"o":8.59,"t":"2026-09-28T18:15:00Z","v":66787,"vw":8.588915},{"c":8.595,"h":8.6,"l":8.59,"n":289,"o":8.59,"t":"2026-09-28T18:30:00Z","v":21103,"vw":8.593892},{"c":8.6,"h":8.605,"l":8.59,"n":580,"o":8.595,"t":"2026-09-28T18:45:00Z","v":64591,"vw":8.592724},{"c":8.58,"h":8.61,"l":8.58,"n":489,"o":8.595,"t":"2026-09-28T19:00:00Z","v":48988,"vw":8.595578},{"c":8.59,"h":8.6,"l":8.58,"n":459,"o":8.59,"t":"2026-09-28T19:15:00Z","v":38902,"vw":8.591066},{"c":8.575,"h":8.59,"l":8.57,"n":430,"o":8.59,"t":"2026-09-28T19:30:00Z","v":54500,"vw":8.577009},{"c":8.58,"h":8.58,"l":8.56,"n":1446,"o":8.575,"t":"2026-09-28T19:45:00Z","v":243601,"vw":8.569965},{"c":8.57,"h":8.61,"l":8.57,"n":11,"o":8.61,"t":"2026-09-28T20:00:00Z","v":84123,"vw":8.570136},{"c":8.59,"h":8.6,"l":8.59,"n":10,"o":8.6,"t":"2026-09-28T20:30:00Z","v":2212,"vw":8.594522},{"c":8.55,"h":8.71,"l":8.5,"n":36,"o":8.7,"t":"2026-09-29T08:00:00Z","v":6124,"vw":8.652987},{"c":8.54,"h":8.54,"l":8.54,"n":15,"o":8.54,"t":"2026-09-29T08:15:00Z","v":486,"vw":8.54},{"c":8.57,"h":8.57,"l":8.54,"n":25,"o":8.54,"t":"2026-09-29T08:30:00Z","v":2253,"vw":8.558182},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-09-29T08:45:00Z","v":454,"vw":8.57},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-29T13:15:00Z","v":189,"vw":8.52},{"c":8.445,"h":8.49,"l":8.425,"n":333,"o":8.49,"t":"2026-09-29T13:30:00Z","v":63681,"vw":8.45141},{"c":8.46,"h":8.48,"l":8.45,"n":348,"o":8.45,"t":"2026-09-29T13:45:00Z","v":26348,"vw":8.468194},{"c":8.485,"h":8.5,"l":8.46,"n":261,"o":8.46,"t":"2026-09-29T14:00:00Z","v":46486,"vw":8.484471},{"c":8.485,"h":8.4899,"l":8.46,"n":226,"o":8.48,"t":"2026-09-29T14:15:00Z","v":58578,"vw":8.480313},{"c":8.465,"h":8.48,"l":8.45,"n":372,"o":8.48,"t":"2026-09-29T14:30:00Z","v":101633,"vw":8.469011},{"c":8.47,"h":8.48,"l":8.46,"n":269,"o":8.4699,"t":"2026-09-29T14:45:00Z","v":62895,"vw":8.471841},{"c":8.455,"h":8.4799,"l":8.45,"n":264,"o":8.47,"t":"2026-09-29T15:00:00Z","v":63297,"vw":8.46236},{"c":8.45,"h":8.46,"l":8.445,"n":231,"o":8.45,"t":"2026-09-29T15:15:00Z","v":56663,"vw":8.451214},{"c":8.47,"h":8.485,"l":8.45,"n":304,"o":8.455,"t":"2026-09-29T15:30:00Z","v":52885,"vw":8.469356},{"c":8.44,"h":8.49,"l":8.44,"n":310,"o":8.475,"t":"2026-09-29T15:45:00Z","v":41648,"vw":8.465085},{"c":8.4299,"h":8.4402,"l":8.425,"n":186,"o":8.44,"t":"2026-09-29T16:00:00Z","v":31675,"vw":8.431925},{"c":8.435,"h":8.44,"l":8.425,"n":192,"o":8.425,"t":"2026-09-29T16:15:00Z","v":31468,"vw":8.434542},{"c":8.445,"h":8.445,"l":8.43,"n":211,"o":8.435,"t":"2026-09-29T16:30:00Z","v":23813,"vw":8.434447},{"c":8.46,"h":8.46,"l":8.43,"n":191,"o":8.44,"t":"2026-09-29T16:45:00Z","v":30964,"vw":8.438956},{"c":8.46,"h":8.46,"l":8.44,"n":197,"o":8.455,"t":"2026-09-29T17:00:00Z","v":31795,"vw":8.451174},{"c":8.46,"h":8.47,"l":8.45,"n":380,"o":8.465,"t":"2026-09-29T17:15:00Z","v":77246,"vw":8.458238},{"c":8.485,"h":8.485,"l":8.45,"n":147,"o":8.47,"t":"2026-09-29T17:30:00Z","v":15068,"vw":8.472641},{"c":8.48,"h":8.495,"l":8.475,"n":178,"o":8.49,"t":"2026-09-29T17:45:00Z","v":18756,"vw":8.483394},{"c":8.495,"h":8.51,"l":8.49,"n":425,"o":8.49,"t":"2026-09-29T18:00:00Z","v":48936,"vw":8.501127},{"c":8.505,"h":8.51,"l":8.49,"n":416,"o":8.5,"t":"2026-09-29T18:15:00Z","v":38288,"vw":8.502188},{"c":8.525,"h":8.54,"l":8.49,"n":499,"o":8.5,"t":"2026-09-29T18:30:00Z","v":63866,"vw":8.509765},{"c":8.505,"h":8.52,"l":8.505,"n":247,"o":8.52,"t":"2026-09-29T18:45:00Z","v":23017,"vw":8.514549},{"c":8.515,"h":8.52,"l":8.505,"n":236,"o":8.505,"t":"2026-09-29T19:00:00Z","v":16326,"vw":8.512234},{"c":8.505,"h":8.52,"l":8.505,"n":356,"o":8.515,"t":"2026-09-29T19:15:00Z","v":34681,"vw":8.510151},{"c":8.525,"h":8.53,"l":8.505,"n":280,"o":8.505,"t":"2026-09-29T19:30:00Z","v":23558,"vw":8.519704},{"c":8.53,"h":8.535,"l":8.5,"n":1346,"o":8.525,"t":"2026-09-29T19:45:00Z","v":219306,"vw":8.51667},{"c":8.52,"h":8.52,"l":8.52,"n":13,"o":8.52,"t":"2026-09-29T20:00:00Z","v":125274,"vw":8.52},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-09-30T08:00:00Z","v":103,"vw":8.4},{"c":8.55,"h":8.59,"l":8.45,"n":65,"o":8.525,"t":"2026-09-30T08:15:00Z","v":8171,"vw":8.534338},{"c":8.51,"h":8.56,"l":8.5,"n":45,"o":8.56,"t":"2026-09-30T12:00:00Z","v":4344,"vw":8.520456},{"c":8.63,"h":8.63,"l":8.6,"n":7,"o":8.6,"t":"2026-09-30T13:00:00Z","v":1202,"vw":8.613333},{"c":8.59,"h":8.6,"l":8.59,"n":10,"o":8.6,"t":"2026-09-30T13:15:00Z","v":1693,"vw":8.590654},{"c":8.56,"h":8.61,"l":8.55,"n":436,"o":8.59,"t":"2026-09-30T13:30:00Z","v":42774,"vw":8.574938},{"c":8.61,"h":8.61,"l":8.555,"n":205,"o":8.555,"t":"2026-09-30T13:45:00Z","v":16886,"vw":8.585884},{"c":8.635,"h":8.645,"l":8.61,"n":378,"o":8.61,"t":"2026-09-30T14:00:00Z","v":72627,"vw":8.636713},{"c":8.63,"h":8.665,"l":8.62,"n":508,"o":8.635,"t":"2026-09-30T14:15:00Z","v":104663,"vw":8.641539},{"c":8.575,"h":8.625,"l":8.57,"n":492,"o":8.625,"t":"2026-09-30T14:30:00Z","v":197853,"vw":8.595622},{"c":8.57,"h":8.6,"l":8.57,"n":649,"o":8.58,"t":"2026-09-30T14:45:00Z","v":144441,"vw":8.583282},{"c":8.585,"h":8.59,"l":8.555,"n":483,"o":8.57,"t":"2026-09-30T15:00:00Z","v":84264,"vw":8.568768},{"c":8.59,"h":8.6,"l":8.58,"n":550,"o":8.5839,"t":"2026-09-30T15:15:00Z","v":116544,"vw":8.587753},{"c":8.59,"h":8.6,"l":8.58,"n":562,"o":8.585,"t":"2026-09-30T15:30:00Z","v":139132,"vw":8.586073},{"c":8.595,"h":8.61,"l":8.585,"n":199,"o":8.599,"t":"2026-09-30T15:45:00Z","v":25473,"vw":8.594829},{"c":8.61,"h":8.61,"l":8.59,"n":158,"o":8.595,"t":"2026-09-30T16:00:00Z","v":20653,"vw":8.597091},{"c":8.6099,"h":8.6099,"l":8.57,"n":583,"o":8.6,"t":"2026-09-30T16:15:00Z","v":196146,"vw":8.583441},{"c":8.605,"h":8.6165,"l":8.605,"n":232,"o":8.605,"t":"2026-09-30T16:30:00Z","v":26122,"vw":8.611264},{"c":8.595,"h":8.62,"l":8.59,"n":446,"o":8.605,"t":"2026-09-30T16:45:00Z","v":97721,"vw":8.606886},{"c":8.615,"h":8.615,"l":8.5999,"n":323,"o":8.5999,"t":"2026-09-30T17:00:00Z","v":36548,"vw":8.604208},{"c":8.605,"h":8.6178,"l":8.59,"n":236,"o":8.61,"t":"2026-09-30T17:15:00Z","v":22625,"vw":8.602387},{"c":8.605,"h":8.615,"l":8.5949,"n":375,"o":8.61,"t":"2026-09-30T17:30:00Z","v":50078,"vw":8.604172},{"c":8.625,"h":8.625,"l":8.6,"n":353,"o":8.605,"t":"2026-09-30T17:45:00Z","v":42523,"vw":8.612882},{"c":8.605,"h":8.63,"l":8.605,"n":390,"o":8.63,"t":"2026-09-30T18:00:00Z","v":41662,"vw":8.620941},{"c":8.615,"h":8.625,"l":8.6,"n":408,"o":8.605,"t":"2026-09-30T18:15:00Z","v":53568,"vw":8.615582},{"c":8.6,"h":8.62,"l":8.6,"n":240,"o":8.615,"t":"2026-09-30T18:30:00Z","v":36844,"vw":8.605574},{"c":8.62,"h":8.625,"l":8.6,"n":353,"o":8.605,"t":"2026-09-30T18:45:00Z","v":38284,"vw":8.613561},{"c":8.605,"h":8.615,"l":8.59,"n":382,"o":8.615,"t":"2026-09-30T19:00:00Z","v":41921,"vw":8.59928},{"c":8.605,"h":8.615,"l":8.6048,"n":383,"o":8.605,"t":"2026-09-30T19:15:00Z","v":59026,"vw":8.60882},{"c":8.575,"h":8.61,"l":8.575,"n":468,"o":8.605,"t":"2026-09-30T19:30:00Z","v":104052,"vw":8.595205},{"c":8.57,"h":8.585,"l":8.55,"n":1466,"o":8.58,"t":"2026-09-30T19:45:00Z","v":355101,"vw":8.569768},{"c":8.57,"h":8.57,"l":8.57,"n":11,"o":8.57,"t":"2026-09-30T20:00:00Z","v":207010,"vw":8.57},{"c":8.6,"h":8.63,"l":8.55,"n":71,"o":8.63,"t":"2026-10-01T08:00:00Z","v":10732,"vw":8.587614},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-10-01T10:30:00Z","v":203,"vw":8.61},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-01T12:30:00Z","v":418,"vw":8.58},{"c":8.54,"h":8.59,"l":8.53,"n":20,"o":8.59,"t":"2026-10-01T13:00:00Z","v":2640,"vw":8.568397},{"c":8.41,"h":8.51,"l":8.405,"n":726,"o":8.49,"t":"2026-10-01T13:30:00Z","v":91635,"vw":8.458767},{"c":8.35,"h":8.42,"l":8.335,"n":834,"o":8.415,"t":"2026-10-01T13:45:00Z","v":110754,"vw":8.366351},{"c":8.35,"h":8.35,"l":8.32,"n":993,"o":8.35,"t":"2026-10-01T14:00:00Z","v":189518,"vw":8.33787},{"c":8.33,"h":8.38,"l":8.33,"n":701,"o":8.35,"t":"2026-10-01T14:15:00Z","v":111118,"vw":8.355826},{"c":8.335,"h":8.36,"l":8.33,"n":424,"o":8.335,"t":"2026-10-01T14:30:00Z","v":85767,"vw":8.345965},{"c":8.29,"h":8.3499,"l":8.265,"n":993,"o":8.34,"t":"2026-10-01T14:45:00Z","v":277770,"vw":8.305102},{"c":8.24,"h":8.3,"l":8.24,"n":468,"o":8.295,"t":"2026-10-01T15:00:00Z","v":66825,"vw":8.282652},{"c":8.28,"h":8.285,"l":8.23,"n":474,"o":8.24,"t":"2026-10-01T15:15:00Z","v":95068,"vw":8.265083},{"c":8.265,"h":8.2799,"l":8.23,"n":473,"o":8.27,"t":"2026-10-01T15:30:00Z","v":85342,"vw":8.255675},{"c":8.27,"h":8.28,"l":8.255,"n":358,"o":8.265,"t":"2026-10-01T15:45:00Z","v":55855,"vw":8.271586},{"c":8.275,"h":8.285,"l":8.27,"n":330,"o":8.275,"t":"2026-10-01T16:00:00Z","v":30611,"vw":8.279121},{"c":8.305,"h":8.305,"l":8.275,"n":463,"o":8.275,"t":"2026-10-01T16:15:00Z","v":73916,"vw":8.294611},{"c":8.26,"h":8.309,"l":8.255,"n":256,"o":8.305,"t":"2026-10-01T16:30:00Z","v":36575,"vw":8.285054},{"c":8.255,"h":8.2699,"l":8.25,"n":287,"o":8.26,"t":"2026-10-01T16:45:00Z","v":29337,"vw":8.259487},{"c":8.28,"h":8.295,"l":8.25,"n":325,"o":8.255,"t":"2026-10-01T17:00:00Z","v":47091,"vw":8.272399},{"c":8.305,"h":8.31,"l":8.275,"n":325,"o":8.2801,"t":"2026-10-01T17:15:00Z","v":41530,"vw":8.290069},{"c":8.3101,"h":8.33,"l":8.29,"n":358,"o":8.305,"t":"2026-10-01T17:30:00Z","v":42668,"vw":8.314172},{"c":8.275,"h":8.315,"l":8.275,"n":278,"o":8.31,"t":"2026-10-01T17:45:00Z","v":41889,"vw":8.296714},{"c":8.265,"h":8.28,"l":8.255,"n":320,"o":8.275,"t":"2026-10-01T18:00:00Z","v":80819,"vw":8.270756},{"c":8.275,"h":8.28,"l":8.26,"n":243,"o":8.265,"t":"2026-10-01T18:15:00Z","v":62296,"vw":8.271154},{"c":8.275,"h":8.28,"l":8.26,"n":306,"o":8.275,"t":"2026-10-01T18:30:00Z","v":39964,"vw":8.266967},{"c":8.285,"h":8.29,"l":8.27,"n":109,"o":8.27,"t":"2026-10-01T18:45:00Z","v":11612,"vw":8.28122},{"c":8.31,"h":8.315,"l":8.28,"n":270,"o":8.29,"t":"2026-10-01T19:00:00Z","v":19585,"vw":8.296139},{"c":8.305,"h":8.315,"l":8.29,"n":501,"o":8.3101,"t":"2026-10-01T19:15:00Z","v":115288,"vw":8.298761},{"c":8.295,"h":8.315,"l":8.29,"n":440,"o":8.31,"t":"2026-10-01T19:30:00Z","v":39951,"vw":8.303324},{"c":8.305,"h":8.31,"l":8.285,"n":2263,"o":8.29,"t":"2026-10-01T19:45:00Z","v":497617,"vw":8.296864},{"c":8.3,"h":8.3,"l":8.3,"n":16,"o":8.3,"t":"2026-10-01T20:00:00Z","v":410241,"vw":8.3},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-01T20:45:00Z","v":700,"vw":8.35},{"c":8.34,"h":8.5,"l":8.34,"n":27,"o":8.5,"t":"2026-10-02T08:00:00Z","v":2030,"vw":8.44263},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-02T12:30:00Z","v":100,"vw":8.33},{"c":8.33,"h":8.36,"l":8.33,"n":18,"o":8.36,"t":"2026-10-02T13:00:00Z","v":3605,"vw":8.332683},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-02T13:15:00Z","v":300,"vw":8.34},{"c":8.335,"h":8.39,"l":8.325,"n":488,"o":8.33,"t":"2026-10-02T13:30:00Z","v":82136,"vw":8.358873},{"c":8.365,"h":8.385,"l":8.34,"n":300,"o":8.34,"t":"2026-10-02T13:45:00Z","v":49048,"vw":8.369255},{"c":8.36,"h":8.38,"l":8.35,"n":319,"o":8.35,"t":"2026-10-02T14:00:00Z","v":43006,"vw":8.363499},{"c":8.354,"h":8.385,"l":8.33,"n":284,"o":8.36,"t":"2026-10-02T14:15:00Z","v":71152,"vw":8.35719},{"c":8.385,"h":8.395,"l":8.35,"n":326,"o":8.355,"t":"2026-10-02T14:30:00Z","v":103803,"vw":8.37246},{"c":8.385,"h":8.3999,"l":8.37,"n":307,"o":8.38,"t":"2026-10-02T14:45:00Z","v":71750,"vw":8.38141},{"c":8.355,"h":8.38,"l":8.35,"n":333,"o":8.38,"t":"2026-10-02T15:00:00Z","v":117669,"vw":8.359791},{"c":8.39,"h":8.39,"l":8.355,"n":434,"o":8.355,"t":"2026-10-02T15:15:00Z","v":102511,"vw":8.369515},{"c":8.395,"h":8.405,"l":8.38,"n":180,"o":8.3899,"t":"2026-10-02T15:30:00Z","v":58914,"vw":8.394863},{"c":8.41,"h":8.41,"l":8.38,"n":193,"o":8.395,"t":"2026-10-02T15:45:00Z","v":39388,"vw":8.391637},{"c":8.395,"h":8.405,"l":8.385,"n":207,"o":8.405,"t":"2026-10-02T16:00:00Z","v":22548,"vw":8.393499},{"c":8.405,"h":8.41,"l":8.395,"n":156,"o":8.395,"t":"2026-10-02T16:15:00Z","v":23531,"vw":8.400688},{"c":8.435,"h":8.44,"l":8.405,"n":221,"o":8.405,"t":"2026-10-02T16:30:00Z","v":34169,"vw":8.423521},{"c":8.43,"h":8.44,"l":8.425,"n":237,"o":8.43,"t":"2026-10-02T16:45:00Z","v":51215,"vw":8.429979},{"c":8.445,"h":8.45,"l":8.43,"n":219,"o":8.43,"t":"2026-10-02T17:00:00Z","v":41443,"vw":8.441037},{"c":8.415,"h":8.46,"l":8.415,"n":187,"o":8.445,"t":"2026-10-02T17:15:00Z","v":47781,"vw":8.438693},{"c":8.435,"h":8.435,"l":8.415,"n":152,"o":8.415,"t":"2026-10-02T17:30:00Z","v":28482,"vw":8.42949},{"c":8.435,"h":8.445,"l":8.42,"n":256,"o":8.435,"t":"2026-10-02T17:45:00Z","v":56141,"vw":8.432573},{"c":8.445,"h":8.45,"l":8.435,"n":186,"o":8.435,"t":"2026-10-02T18:00:00Z","v":35381,"vw":8.440543},{"c":8.44,"h":8.445,"l":8.43,"n":179,"o":8.445,"t":"2026-10-02T18:15:00Z","v":24666,"vw":8.437122},{"c":8.46,"h":8.48,"l":8.43,"n":418,"o":8.435,"t":"2026-10-02T18:30:00Z","v":89456,"vw":8.460145},{"c":8.47,"h":8.48,"l":8.45,"n":558,"o":8.47,"t":"2026-10-02T18:45:00Z","v":148539,"vw":8.465957},{"c":8.515,"h":8.515,"l":8.47,"n":275,"o":8.475,"t":"2026-10-02T19:00:00Z","v":38585,"vw":8.482753},{"c":8.515,"h":8.535,"l":8.51,"n":440,"o":8.52,"t":"2026-10-02T19:15:00Z","v":64758,"vw":8.524022},{"c":8.5,"h":8.52,"l":8.495,"n":648,"o":8.515,"t":"2026-10-02T19:30:00Z","v":85834,"vw":8.505279},{"c":8.505,"h":8.515,"l":8.48,"n":1674,"o":8.5,"t":"2026-10-02T19:45:00Z","v":312413,"vw":8.499601},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-02T20:00:00Z","v":79021,"vw":8.5},{"c":8.74,"h":8.74,"l":8.64,"n":17,"o":8.65,"t":"2026-10-05T08:00:00Z","v":1020,"vw":8.659595},{"c":8.74,"h":8.75,"l":8.74,"n":20,"o":8.74,"t":"2026-10-05T08:15:00Z","v":3684,"vw":8.74312},{"c":8.89,"h":8.89,"l":8.73,"n":28,"o":8.73,"t":"2026-10-05T08:45:00Z","v":3520,"vw":8.755901},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-05T10:30:00Z","v":420,"vw":8.75},{"c":8.9951,"h":8.9951,"l":8.9951,"n":1,"o":8.9951,"t":"2026-10-05T11:00:00Z","v":150,"vw":8.9951},{"c":8.8,"h":9,"l":8.8,"n":8,"o":8.95,"t":"2026-10-05T12:00:00Z","v":2932,"vw":8.974611},{"c":8.98,"h":8.98,"l":8.8,"n":6,"o":8.8,"t":"2026-10-05T12:15:00Z","v":5731,"vw":8.96751},{"c":8.95,"h":8.995,"l":8.95,"n":42,"o":8.995,"t":"2026-10-05T12:30:00Z","v":51047,"vw":8.988034},{"c":8.52,"h":9.04,"l":8.22,"n":537,"o":8.97,"t":"2026-10-05T13:15:00Z","v":138457,"vw":8.512028},{"c":8.565,"h":8.77,"l":8.35,"n":4230,"o":8.5,"t":"2026-10-05T13:30:00Z","v":867097,"vw":8.579661},{"c":8.51,"h":8.56,"l":8.45,"n":2300,"o":8.56,"t":"2026-10-05T13:45:00Z","v":409849,"vw":8.494581},{"c":8.54,"h":8.6,"l":8.52,"n":1196,"o":8.52,"t":"2026-10-05T14:00:00Z","v":182466,"vw":8.562119},{"c":8.455,"h":8.54,"l":8.43,"n":1467,"o":8.53,"t":"2026-10-05T14:15:00Z","v":242818,"vw":8.464691},{"c":8.355,"h":8.46,"l":8.335,"n":3589,"o":8.455,"t":"2026-10-05T14:30:00Z","v":864193,"vw":8.388751},{"c":8.39,"h":8.415,"l":8.35,"n":1926,"o":8.35,"t":"2026-10-05T14:45:00Z","v":597596,"vw":8.388831},{"c":8.4701,"h":8.4853,"l":8.4,"n":958,"o":8.4,"t":"2026-10-05T15:00:00Z","v":160982,"vw":8.452324},{"c":8.455,"h":8.475,"l":8.405,"n":1136,"o":8.47,"t":"2026-10-05T15:15:00Z","v":286748,"vw":8.448195},{"c":8.37,"h":8.465,"l":8.345,"n":1603,"o":8.455,"t":"2026-10-05T15:30:00Z","v":340290,"vw":8.386315},{"c":8.36,"h":8.365,"l":8.33,"n":1006,"o":8.365,"t":"2026-10-05T15:45:00Z","v":241545,"vw":8.350667},{"c":8.36,"h":8.405,"l":8.345,"n":632,"o":8.36,"t":"2026-10-05T16:00:00Z","v":98500,"vw":8.365095},{"c":8.35,"h":8.405,"l":8.35,"n":670,"o":8.36,"t":"2026-10-05T16:15:00Z","v":127788,"vw":8.373115},{"c":8.36,"h":8.385,"l":8.35,"n":480,"o":8.36,"t":"2026-10-05T16:30:00Z","v":88126,"vw":8.372002},{"c":8.335,"h":8.375,"l":8.32,"n":754,"o":8.365,"t":"2026-10-05T16:45:00Z","v":173583,"vw":8.349013},{"c":8.365,"h":8.37,"l":8.325,"n":708,"o":8.335,"t":"2026-10-05T17:00:00Z","v":169585,"vw":8.347535},{"c":8.41,"h":8.41,"l":8.365,"n":905,"o":8.365,"t":"2026-10-05T17:15:00Z","v":190624,"vw":8.371677},{"c":8.395,"h":8.44,"l":8.395,"n":438,"o":8.4,"t":"2026-10-05T17:30:00Z","v":65598,"vw":8.419407},{"c":8.425,"h":8.44,"l":8.3723,"n":337,"o":8.395,"t":"2026-10-05T17:45:00Z","v":39932,"vw":8.410362},{"c":8.4498,"h":8.455,"l":8.415,"n":450,"o":8.425,"t":"2026-10-05T18:00:00Z","v":74601,"vw":8.43337},{"c":8.4199,"h":8.46,"l":8.3899,"n":596,"o":8.445,"t":"2026-10-05T18:15:00Z","v":104021,"vw":8.428991},{"c":8.43,"h":8.43,"l":8.37,"n":1401,"o":8.415,"t":"2026-10-05T18:30:00Z","v":352031,"vw":8.392735},{"c":8.43,"h":8.445,"l":8.415,"n":485,"o":8.43,"t":"2026-10-05T18:45:00Z","v":90579,"vw":8.431107},{"c":8.43,"h":8.4301,"l":8.41,"n":280,"o":8.42,"t":"2026-10-05T19:00:00Z","v":40967,"vw":8.422522},{"c":8.385,"h":8.45,"l":8.385,"n":399,"o":8.43,"t":"2026-10-05T19:15:00Z","v":53012,"vw":8.419237},{"c":8.395,"h":8.4,"l":8.375,"n":515,"o":8.38,"t":"2026-10-05T19:30:00Z","v":91859,"vw":8.388613},{"c":8.43,"h":8.455,"l":8.39,"n":2404,"o":8.395,"t":"2026-10-05T19:45:00Z","v":671714,"vw":8.431603},{"c":8.39,"h":8.43,"l":8.37,"n":47,"o":8.43,"t":"2026-10-05T20:00:00Z","v":273203,"vw":8.429783},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-06T08:00:00Z","v":450,"vw":8.41},{"c":8.58,"h":8.59,"l":8.56,"n":16,"o":8.59,"t":"2026-10-06T13:00:00Z","v":2394,"vw":8.563478},{"c":8.53,"h":8.63,"l":8.53,"n":30,"o":8.59,"t":"2026-10-06T13:15:00Z","v":2271,"vw":8.56},{"c":8.525,"h":8.595,"l":8.5,"n":1060,"o":8.54,"t":"2026-10-06T13:30:00Z","v":193050,"vw":8.557405},{"c":8.48,"h":8.525,"l":8.45,"n":405,"o":8.525,"t":"2026-10-06T13:45:00Z","v":55289,"vw":8.482574},{"c":8.485,"h":8.505,"l":8.48,"n":243,"o":8.48,"t":"2026-10-06T14:00:00Z","v":31168,"vw":8.491103},{"c":8.485,"h":8.485,"l":8.45,"n":282,"o":8.48,"t":"2026-10-06T14:15:00Z","v":28853,"vw":8.466646},{"c":8.485,"h":8.53,"l":8.48,"n":470,"o":8.485,"t":"2026-10-06T14:30:00Z","v":151510,"vw":8.502733},{"c":8.45,"h":8.485,"l":8.45,"n":607,"o":8.485,"t":"2026-10-06T14:45:00Z","v":191312,"vw":8.468708},{"c":8.47,"h":8.47,"l":8.45,"n":392,"o":8.455,"t":"2026-10-06T15:00:00Z","v":105287,"vw":8.461685},{"c":8.47,"h":8.485,"l":8.45,"n":527,"o":8.465,"t":"2026-10-06T15:15:00Z","v":178388,"vw":8.468937},{"c":8.495,"h":8.5,"l":8.465,"n":460,"o":8.475,"t":"2026-10-06T15:30:00Z","v":151064,"vw":8.485522},{"c":8.525,"h":8.53,"l":8.495,"n":201,"o":8.495,"t":"2026-10-06T15:45:00Z","v":35349,"vw":8.510705},{"c":8.5,"h":8.53,"l":8.5,"n":234,"o":8.525,"t":"2026-10-06T16:00:00Z","v":30039,"vw":8.512924},{"c":8.5,"h":8.5,"l":8.47,"n":204,"o":8.5,"t":"2026-10-06T16:15:00Z","v":24502,"vw":8.490495},{"c":8.455,"h":8.5,"l":8.455,"n":286,"o":8.5,"t":"2026-10-06T16:30:00Z","v":30728,"vw":8.487198},{"c":8.465,"h":8.475,"l":8.439,"n":429,"o":8.455,"t":"2026-10-06T16:45:00Z","v":53332,"vw":8.462735},{"c":8.455,"h":8.47,"l":8.45,"n":349,"o":8.465,"t":"2026-10-06T17:00:00Z","v":62700,"vw":8.458996},{"c":8.44,"h":8.47,"l":8.425,"n":540,"o":8.46,"t":"2026-10-06T17:15:00Z","v":89976,"vw":8.443964},{"c":8.46,"h":8.465,"l":8.43,"n":545,"o":8.44,"t":"2026-10-06T17:30:00Z","v":113884,"vw":8.448904},{"c":8.485,"h":8.495,"l":8.45,"n":766,"o":8.455,"t":"2026-10-06T17:45:00Z","v":178290,"vw":8.472642},{"c":8.475,"h":8.495,"l":8.475,"n":299,"o":8.485,"t":"2026-10-06T18:00:00Z","v":48897,"vw":8.484869},{"c":8.45,"h":8.475,"l":8.4301,"n":435,"o":8.475,"t":"2026-10-06T18:15:00Z","v":90747,"vw":8.456573},{"c":8.46,"h":8.46,"l":8.445,"n":298,"o":8.445,"t":"2026-10-06T18:30:00Z","v":42865,"vw":8.453647},{"c":8.4701,"h":8.48,"l":8.45,"n":489,"o":8.455,"t":"2026-10-06T18:45:00Z","v":66685,"vw":8.45852},{"c":8.4299,"h":8.475,"l":8.425,"n":553,"o":8.47,"t":"2026-10-06T19:00:00Z","v":134520,"vw":8.452751},{"c":8.42,"h":8.435,"l":8.42,"n":364,"o":8.43,"t":"2026-10-06T19:15:00Z","v":84214,"vw":8.429888},{"c":8.395,"h":8.4273,"l":8.39,"n":514,"o":8.425,"t":"2026-10-06T19:30:00Z","v":102549,"vw":8.413596},{"c":8.405,"h":8.42,"l":8.39,"n":1657,"o":8.395,"t":"2026-10-06T19:45:00Z","v":432985,"vw":8.405268},{"c":8.41,"h":8.41,"l":8.4,"n":14,"o":8.4,"t":"2026-10-06T20:00:00Z","v":114743,"vw":8.400163},{"c":8.4,"h":8.4,"l":8.4,"n":25,"o":8.4,"t":"2026-10-07T12:30:00Z","v":2564,"vw":8.4},{"c":8.35,"h":8.35,"l":8.35,"n":23,"o":8.35,"t":"2026-10-07T12:45:00Z","v":1868,"vw":8.35},{"c":8.44,"h":8.45,"l":8.36,"n":18,"o":8.36,"t":"2026-10-07T13:00:00Z","v":1842,"vw":8.42105},{"c":8.41,"h":8.44,"l":8.41,"n":14,"o":8.44,"t":"2026-10-07T13:15:00Z","v":2041,"vw":8.428081},{"c":8.37,"h":8.415,"l":8.36,"n":530,"o":8.41,"t":"2026-10-07T13:30:00Z","v":57862,"vw":8.381119},{"c":8.42,"h":8.43,"l":8.38,"n":403,"o":8.38,"t":"2026-10-07T13:45:00Z","v":78866,"vw":8.411973},{"c":8.425,"h":8.46,"l":8.425,"n":308,"o":8.43,"t":"2026-10-07T14:00:00Z","v":68583,"vw":8.437755},{"c":8.45,"h":8.46,"l":8.425,"n":377,"o":8.425,"t":"2026-10-07T14:15:00Z","v":87905,"vw":8.450744},{"c":8.43,"h":8.475,"l":8.43,"n":355,"o":8.45,"t":"2026-10-07T14:30:00Z","v":79424,"vw":8.459617},{"c":8.435,"h":8.455,"l":8.425,"n":352,"o":8.435,"t":"2026-10-07T14:45:00Z","v":92912,"vw":8.437728},{"c":8.45,"h":8.45,"l":8.42,"n":218,"o":8.44,"t":"2026-10-07T15:00:00Z","v":61229,"vw":8.433842},{"c":8.405,"h":8.449,"l":8.4023,"n":438,"o":8.44,"t":"2026-10-07T15:15:00Z","v":135040,"vw":8.429704},{"c":8.435,"h":8.445,"l":8.405,"n":305,"o":8.405,"t":"2026-10-07T15:30:00Z","v":83539,"vw":8.421294},{"c":8.455,"h":8.46,"l":8.43,"n":299,"o":8.435,"t":"2026-10-07T15:45:00Z","v":103154,"vw":8.450191},{"c":8.45,"h":8.455,"l":8.44,"n":176,"o":8.455,"t":"2026-10-07T16:00:00Z","v":42971,"vw":8.449211},{"c":8.465,"h":8.465,"l":8.445,"n":182,"o":8.445,"t":"2026-10-07T16:15:00Z","v":23537,"vw":8.454051},{"c":8.455,"h":8.465,"l":8.445,"n":174,"o":8.465,"t":"2026-10-07T16:30:00Z","v":48964,"vw":8.455811},{"c":8.485,"h":8.485,"l":8.455,"n":167,"o":8.455,"t":"2026-10-07T16:45:00Z","v":20015,"vw":8.470534},{"c":8.525,"h":8.525,"l":8.4841,"n":213,"o":8.485,"t":"2026-10-07T17:00:00Z","v":35366,"vw":8.493255},{"c":8.475,"h":8.53,"l":8.475,"n":474,"o":8.525,"t":"2026-10-07T17:15:00Z","v":111727,"vw":8.508704},{"c":8.495,"h":8.495,"l":8.47,"n":222,"o":8.475,"t":"2026-10-07T17:30:00Z","v":34861,"vw":8.481569},{"c":8.525,"h":8.53,"l":8.49,"n":333,"o":8.49,"t":"2026-10-07T17:45:00Z","v":70063,"vw":8.507986},{"c":8.51,"h":8.5373,"l":8.51,"n":406,"o":8.53,"t":"2026-10-07T18:00:00Z","v":78145,"vw":8.528331},{"c":8.51,"h":8.53,"l":8.505,"n":326,"o":8.515,"t":"2026-10-07T18:15:00Z","v":76573,"vw":8.515866},{"c":8.515,"h":8.52,"l":8.49,"n":354,"o":8.505,"t":"2026-10-07T18:30:00Z","v":71324,"vw":8.505859},{"c":8.51,"h":8.52,"l":8.505,"n":244,"o":8.515,"t":"2026-10-07T18:45:00Z","v":38863,"vw":8.511833},{"c":8.513,"h":8.515,"l":8.5,"n":380,"o":8.515,"t":"2026-10-07T19:00:00Z","v":51878,"vw":8.509196},{"c":8.5145,"h":8.525,"l":8.505,"n":500,"o":8.515,"t":"2026-10-07T19:15:00Z","v":117681,"vw":8.517222},{"c":8.4601,"h":8.51,"l":8.46,"n":684,"o":8.51,"t":"2026-10-07T19:30:00Z","v":135312,"vw":8.486335},{"c":8.42,"h":8.465,"l":8.415,"n":1897,"o":8.465,"t":"2026-10-07T19:45:00Z","v":503814,"vw":8.428517},{"c":8.42,"h":8.42,"l":8.42,"n":15,"o":8.42,"t":"2026-10-07T20:00:00Z","v":118143,"vw":8.42},{"c":8.39,"h":8.39,"l":8.39,"n":26,"o":8.39,"t":"2026-10-07T20:30:00Z","v":501,"vw":8.39},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-07T22:45:00Z","v":157,"vw":8.42},{"c":8.42,"h":8.42,"l":8.41,"n":8,"o":8.41,"t":"2026-10-08T13:00:00Z","v":299,"vw":8.41412},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-08T13:15:00Z","v":173,"vw":8.42},{"c":8.53,"h":8.53,"l":8.4,"n":666,"o":8.41,"t":"2026-10-08T13:30:00Z","v":91671,"vw":8.458005},{"c":8.54,"h":8.55,"l":8.515,"n":426,"o":8.53,"t":"2026-10-08T13:45:00Z","v":49327,"vw":8.530405},{"c":8.58,"h":8.58,"l":8.53,"n":383,"o":8.54,"t":"2026-10-08T14:00:00Z","v":57430,"vw":8.556851},{"c":8.575,"h":8.6199,"l":8.57,"n":364,"o":8.575,"t":"2026-10-08T14:15:00Z","v":97804,"vw":8.592661},{"c":8.585,"h":8.6,"l":8.57,"n":1207,"o":8.575,"t":"2026-10-08T14:30:00Z","v":480062,"vw":8.585012},{"c":8.54,"h":8.6,"l":8.54,"n":708,"o":8.58,"t":"2026-10-08T14:45:00Z","v":204088,"vw":8.572711},{"c":8.475,"h":8.54,"l":8.475,"n":623,"o":8.54,"t":"2026-10-08T15:00:00Z","v":172333,"vw":8.512575},{"c":8.48,"h":8.495,"l":8.47,"n":467,"o":8.475,"t":"2026-10-08T15:15:00Z","v":147734,"vw":8.478593},{"c":8.495,"h":8.495,"l":8.47,"n":511,"o":8.48,"t":"2026-10-08T15:30:00Z","v":164213,"vw":8.481934},{"c":8.51,"h":8.51,"l":8.4944,"n":194,"o":8.4999,"t":"2026-10-08T15:45:00Z","v":45868,"vw":8.49878},{"c":8.515,"h":8.515,"l":8.5,"n":316,"o":8.51,"t":"2026-10-08T16:00:00Z","v":73536,"vw":8.510128},{"c":8.51,"h":8.55,"l":8.51,"n":427,"o":8.515,"t":"2026-10-08T16:15:00Z","v":69664,"vw":8.539262},{"c":8.515,"h":8.52,"l":8.5,"n":344,"o":8.515,"t":"2026-10-08T16:30:00Z","v":46439,"vw":8.510387},{"c":8.525,"h":8.54,"l":8.51,"n":565,"o":8.51,"t":"2026-10-08T16:45:00Z","v":116164,"vw":8.524682},{"c":8.545,"h":8.545,"l":8.515,"n":359,"o":8.525,"t":"2026-10-08T17:00:00Z","v":41523,"vw":8.529527},{"c":8.535,"h":8.545,"l":8.505,"n":679,"o":8.54,"t":"2026-10-08T17:15:00Z","v":170222,"vw":8.51717},{"c":8.545,"h":8.5461,"l":8.53,"n":264,"o":8.535,"t":"2026-10-08T17:30:00Z","v":32150,"vw":8.54022},{"c":8.535,"h":8.55,"l":8.53,"n":355,"o":8.545,"t":"2026-10-08T17:45:00Z","v":54375,"vw":8.541656},{"c":8.535,"h":8.545,"l":8.52,"n":308,"o":8.535,"t":"2026-10-08T18:00:00Z","v":50969,"vw":8.533571},{"c":8.515,"h":8.535,"l":8.51,"n":289,"o":8.53,"t":"2026-10-08T18:15:00Z","v":48419,"vw":8.52186},{"c":8.515,"h":8.525,"l":8.51,"n":270,"o":8.515,"t":"2026-10-08T18:30:00Z","v":38141,"vw":8.517645},{"c":8.505,"h":8.525,"l":8.5,"n":504,"o":8.52,"t":"2026-10-08T18:45:00Z","v":127311,"vw":8.510714},{"c":8.4885,"h":8.52,"l":8.485,"n":582,"o":8.51,"t":"2026-10-08T19:00:00Z","v":138055,"vw":8.508029},{"c":8.495,"h":8.5,"l":8.49,"n":218,"o":8.49,"t":"2026-10-08T19:15:00Z","v":30534,"vw":8.49389},{"c":8.495,"h":8.51,"l":8.49,"n":397,"o":8.495,"t":"2026-10-08T19:30:00Z","v":59960,"vw":8.501872},{"c":8.51,"h":8.52,"l":8.495,"n":1127,"o":8.495,"t":"2026-10-08T19:45:00Z","v":170058,"vw":8.512251},{"c":8.51,"h":8.51,"l":8.51,"n":17,"o":8.51,"t":"2026-10-08T20:00:00Z","v":72126,"vw":8.51},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-09T08:15:00Z","v":120,"vw":8.75},{"c":8.5,"h":8.64,"l":8.5,"n":30,"o":8.64,"t":"2026-10-09T12:45:00Z","v":5757,"vw":8.575217},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-09T13:00:00Z","v":240,"vw":8.58},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-09T13:15:00Z","v":758,"vw":8.59},{"c":8.52,"h":8.5932,"l":8.47,"n":546,"o":8.54,"t":"2026-10-09T13:30:00Z","v":69622,"vw":8.516166},{"c":8.51,"h":8.545,"l":8.49,"n":464,"o":8.525,"t":"2026-10-09T13:45:00Z","v":66567,"vw":8.518109},{"c":8.525,"h":8.525,"l":8.485,"n":474,"o":8.505,"t":"2026-10-09T14:00:00Z","v":68919,"vw":8.502313},{"c":8.525,"h":8.53,"l":8.51,"n":249,"o":8.525,"t":"2026-10-09T14:15:00Z","v":45645,"vw":8.521073},{"c":8.55,"h":8.56,"l":8.52,"n":367,"o":8.525,"t":"2026-10-09T14:30:00Z","v":63700,"vw":8.545048},{"c":8.58,"h":8.585,"l":8.545,"n":516,"o":8.555,"t":"2026-10-09T14:45:00Z","v":243389,"vw":8.567711},{"c":8.59,"h":8.61,"l":8.57,"n":520,"o":8.5799,"t":"2026-10-09T15:00:00Z","v":207164,"vw":8.586824},{"c":8.56,"h":8.595,"l":8.5406,"n":472,"o":8.595,"t":"2026-10-09T15:15:00Z","v":207751,"vw":8.565345},{"c":8.55,"h":8.57,"l":8.545,"n":293,"o":8.555,"t":"2026-10-09T15:30:00Z","v":148117,"vw":8.555952},{"c":8.545,"h":8.575,"l":8.545,"n":378,"o":8.555,"t":"2026-10-09T15:45:00Z","v":112995,"vw":8.562524},{"c":8.535,"h":8.545,"l":8.525,"n":359,"o":8.545,"t":"2026-10-09T16:00:00Z","v":51580,"vw":8.531631},{"c":8.535,"h":8.545,"l":8.53,"n":304,"o":8.54,"t":"2026-10-09T16:15:00Z","v":36586,"vw":8.536138},{"c":8.53,"h":8.535,"l":8.52,"n":174,"o":8.535,"t":"2026-10-09T16:30:00Z","v":40056,"vw":8.528034},{"c":8.525,"h":8.53,"l":8.52,"n":101,"o":8.53,"t":"2026-10-09T16:45:00Z","v":20067,"vw":8.527336},{"c":8.52,"h":8.54,"l":8.515,"n":221,"o":8.53,"t":"2026-10-09T17:00:00Z","v":48241,"vw":8.526449},{"c":8.515,"h":8.525,"l":8.515,"n":167,"o":8.515,"t":"2026-10-09T17:15:00Z","v":44383,"vw":8.519224},{"c":8.5399,"h":8.5399,"l":8.515,"n":333,"o":8.52,"t":"2026-10-09T17:30:00Z","v":65790,"vw":8.522225},{"c":8.55,"h":8.56,"l":8.535,"n":459,"o":8.54,"t":"2026-10-09T17:45:00Z","v":130812,"vw":8.551305},{"c":8.54,"h":8.555,"l":8.54,"n":221,"o":8.54,"t":"2026-10-09T18:00:00Z","v":34917,"vw":8.544595},{"c":8.565,"h":8.565,"l":8.54,"n":214,"o":8.547,"t":"2026-10-09T18:15:00Z","v":38733,"vw":8.551001},{"c":8.54,"h":8.56,"l":8.535,"n":252,"o":8.56,"t":"2026-10-09T18:30:00Z","v":52706,"vw":8.550156},{"c":8.555,"h":8.555,"l":8.535,"n":277,"o":8.54,"t":"2026-10-09T18:45:00Z","v":57728,"vw":8.543474},{"c":8.55,"h":8.555,"l":8.545,"n":301,"o":8.555,"t":"2026-10-09T19:00:00Z","v":60524,"vw":8.549859},{"c":8.55,"h":8.557,"l":8.545,"n":288,"o":8.555,"t":"2026-10-09T19:15:00Z","v":45695,"vw":8.550963},{"c":8.555,"h":8.56,"l":8.53,"n":415,"o":8.55,"t":"2026-10-09T19:30:00Z","v":70829,"vw":8.544845},{"c":8.575,"h":8.58,"l":8.545,"n":1219,"o":8.55,"t":"2026-10-09T19:45:00Z","v":244029,"vw":8.559861},{"c":8.57,"h":8.57,"l":8.57,"n":14,"o":8.57,"t":"2026-10-09T20:00:00Z","v":69479,"vw":8.57},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-12T09:45:00Z","v":600,"vw":8.64},{"c":8.555,"h":8.605,"l":8.54,"n":102,"o":8.59,"t":"2026-10-12T13:30:00Z","v":17206,"vw":8.569622},{"c":8.56,"h":8.56,"l":8.52,"n":216,"o":8.56,"t":"2026-10-12T13:45:00Z","v":19237,"vw":8.546052},{"c":8.545,"h":8.5699,"l":8.54,"n":284,"o":8.5699,"t":"2026-10-12T14:00:00Z","v":30190,"vw":8.55474},{"c":8.56,"h":8.565,"l":8.545,"n":285,"o":8.545,"t":"2026-10-12T14:15:00Z","v":24867,"vw":8.557356},{"c":8.555,"h":8.565,"l":8.55,"n":302,"o":8.555,"t":"2026-10-12T14:30:00Z","v":47621,"vw":8.558988},{"c":8.555,"h":8.565,"l":8.54,"n":233,"o":8.55,"t":"2026-10-12T14:45:00Z","v":38453,"vw":8.548004},{"c":8.575,"h":8.58,"l":8.55,"n":339,"o":8.555,"t":"2026-10-12T15:00:00Z","v":69667,"vw":8.564236},{"c":8.585,"h":8.59,"l":8.575,"n":173,"o":8.575,"t":"2026-10-12T15:15:00Z","v":25551,"vw":8.583887},{"c":8.57,"h":8.58,"l":8.57,"n":174,"o":8.58,"t":"2026-10-12T15:30:00Z","v":22325,"vw":8.573999},{"c":8.565,"h":8.58,"l":8.565,"n":205,"o":8.58,"t":"2026-10-12T15:45:00Z","v":22868,"vw":8.569532},{"c":8.5637,"h":8.57,"l":8.5637,"n":100,"o":8.57,"t":"2026-10-12T16:00:00Z","v":4668,"vw":8.568457},{"c":8.58,"h":8.58,"l":8.57,"n":98,"o":8.57,"t":"2026-10-12T16:15:00Z","v":4579,"vw":8.574874},{"c":8.585,"h":8.585,"l":8.57,"n":214,"o":8.57,"t":"2026-10-12T16:30:00Z","v":15388,"vw":8.575437},{"c":8.58,"h":8.585,"l":8.565,"n":357,"o":8.585,"t":"2026-10-12T16:45:00Z","v":29618,"vw":8.575684},{"c":8.575,"h":8.58,"l":8.57,"n":71,"o":8.5706,"t":"2026-10-12T17:00:00Z","v":2700,"vw":8.575411},{"c":8.575,"h":8.58,"l":8.57,"n":152,"o":8.5701,"t":"2026-10-12T17:15:00Z","v":6629,"vw":8.574569},{"c":8.57,"h":8.57,"l":8.56,"n":190,"o":8.57,"t":"2026-10-12T17:30:00Z","v":14752,"vw":8.567887},{"c":8.57,"h":8.575,"l":8.565,"n":199,"o":8.57,"t":"2026-10-12T17:45:00Z","v":11936,"vw":8.569748},{"c":8.57,"h":8.57,"l":8.56,"n":100,"o":8.57,"t":"2026-10-12T18:00:00Z","v":2881,"vw":8.564813},{"c":8.555,"h":8.565,"l":8.55,"n":212,"o":8.565,"t":"2026-10-12T18:15:00Z","v":13530,"vw":8.557325},{"c":8.545,"h":8.56,"l":8.545,"n":274,"o":8.55,"t":"2026-10-12T18:30:00Z","v":12300,"vw":8.549013},{"c":8.555,"h":8.56,"l":8.545,"n":236,"o":8.545,"t":"2026-10-12T18:45:00Z","v":20965,"vw":8.55235},{"c":8.5599,"h":8.56,"l":8.55,"n":68,"o":8.555,"t":"2026-10-12T19:00:00Z","v":4858,"vw":8.557053},{"c":8.555,"h":8.56,"l":8.55,"n":129,"o":8.555,"t":"2026-10-12T19:15:00Z","v":5228,"vw":8.554562},{"c":8.535,"h":8.555,"l":8.53,"n":534,"o":8.555,"t":"2026-10-12T19:30:00Z","v":25399,"vw":8.542664},{"c":8.53,"h":8.55,"l":8.52,"n":1402,"o":8.535,"t":"2026-10-12T19:45:00Z","v":217255,"vw":8.533295},{"c":8.53,"h":8.53,"l":8.53,"n":6,"o":8.53,"t":"2026-10-12T20:00:00Z","v":76102,"vw":8.53},{"c":8.59,"h":8.65,"l":8.53,"n":38,"o":8.65,"t":"2026-10-13T12:30:00Z","v":4721,"vw":8.605103},{"c":8.5,"h":8.56,"l":8.5,"n":29,"o":8.56,"t":"2026-10-13T13:00:00Z","v":7276,"vw":8.527137},{"c":8.54,"h":8.55,"l":8.52,"n":72,"o":8.53,"t":"2026-10-13T13:15:00Z","v":11219,"vw":8.538784},{"c":8.515,"h":8.55,"l":8.495,"n":449,"o":8.53,"t":"2026-10-13T13:30:00Z","v":64707,"vw":8.517243},{"c":8.535,"h":8.54,"l":8.51,"n":332,"o":8.515,"t":"2026-10-13T13:45:00Z","v":38971,"vw":8.524415},{"c":8.565,"h":8.59,"l":8.535,"n":394,"o":8.535,"t":"2026-10-13T14:00:00Z","v":136101,"vw":8.567396},{"c":8.58,"h":8.58,"l":8.54,"n":466,"o":8.56,"t":"2026-10-13T14:15:00Z","v":94199,"vw":8.558799},{"c":8.595,"h":8.595,"l":8.575,"n":410,"o":8.58,"t":"2026-10-13T14:30:00Z","v":121404,"vw":8.584915},{"c":8.585,"h":8.605,"l":8.58,"n":402,"o":8.595,"t":"2026-10-13T14:45:00Z","v":87399,"vw":8.590677},{"c":8.555,"h":8.585,"l":8.545,"n":660,"o":8.585,"t":"2026-10-13T15:00:00Z","v":215723,"vw":8.565017},{"c":8.575,"h":8.575,"l":8.545,"n":650,"o":8.555,"t":"2026-10-13T15:15:00Z","v":145965,"vw":8.555931},{"c":8.575,"h":8.575,"l":8.555,"n":447,"o":8.575,"t":"2026-10-13T15:30:00Z","v":55381,"vw":8.5637},{"c":8.58,"h":8.585,"l":8.56,"n":468,"o":8.575,"t":"2026-10-13T15:45:00Z","v":68688,"vw":8.571869},{"c":8.595,"h":8.595,"l":8.575,"n":379,"o":8.58,"t":"2026-10-13T16:00:00Z","v":40698,"vw":8.58242},{"c":8.59,"h":8.605,"l":8.585,"n":379,"o":8.595,"t":"2026-10-13T16:15:00Z","v":36500,"vw":8.592382},{"c":8.6,"h":8.6,"l":8.585,"n":411,"o":8.585,"t":"2026-10-13T16:30:00Z","v":48107,"vw":8.592328},{"c":8.595,"h":8.605,"l":8.585,"n":431,"o":8.6,"t":"2026-10-13T16:45:00Z","v":54927,"vw":8.595207},{"c":8.625,"h":8.625,"l":8.59,"n":361,"o":8.595,"t":"2026-10-13T17:00:00Z","v":48877,"vw":8.606935},{"c":8.605,"h":8.625,"l":8.605,"n":386,"o":8.625,"t":"2026-10-13T17:15:00Z","v":55950,"vw":8.614132},{"c":8.6099,"h":8.615,"l":8.6,"n":208,"o":8.605,"t":"2026-10-13T17:30:00Z","v":21413,"vw":8.607934},{"c":8.595,"h":8.61,"l":8.585,"n":191,"o":8.61,"t":"2026-10-13T17:45:00Z","v":19526,"vw":8.594701},{"c":8.615,"h":8.625,"l":8.595,"n":346,"o":8.595,"t":"2026-10-13T18:00:00Z","v":32763,"vw":8.61693},{"c":8.6,"h":8.615,"l":8.6,"n":358,"o":8.615,"t":"2026-10-13T18:15:00Z","v":52014,"vw":8.603898},{"c":8.625,"h":8.625,"l":8.605,"n":217,"o":8.61,"t":"2026-10-13T18:30:00Z","v":25783,"vw":8.614341},{"c":8.62,"h":8.64,"l":8.615,"n":530,"o":8.625,"t":"2026-10-13T18:45:00Z","v":131851,"vw":8.628779},{"c":8.625,"h":8.63,"l":8.6101,"n":459,"o":8.625,"t":"2026-10-13T19:00:00Z","v":143798,"vw":8.622438},{"c":8.63,"h":8.6451,"l":8.625,"n":587,"o":8.625,"t":"2026-10-13T19:15:00Z","v":145463,"vw":8.633167},{"c":8.63,"h":8.64,"l":8.615,"n":579,"o":8.62,"t":"2026-10-13T19:30:00Z","v":113703,"vw":8.626548},{"c":8.625,"h":8.64,"l":8.62,"n":1031,"o":8.64,"t":"2026-10-13T19:45:00Z","v":239957,"vw":8.626108},{"c":8.63,"h":8.63,"l":8.63,"n":12,"o":8.63,"t":"2026-10-13T20:00:00Z","v":79169,"vw":8.63},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-14T11:15:00Z","v":106,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-10-14T13:00:00Z","v":696,"vw":8.61},{"c":8.56,"h":8.58,"l":8.54,"n":18,"o":8.57,"t":"2026-10-14T13:15:00Z","v":1545,"vw":8.559514},{"c":8.52,"h":8.58,"l":8.515,"n":870,"o":8.58,"t":"2026-10-14T13:30:00Z","v":115585,"vw":8.543254},{"c":8.555,"h":8.555,"l":8.52,"n":332,"o":8.52,"t":"2026-10-14T13:45:00Z","v":41460,"vw":8.529221},{"c":8.525,"h":8.55,"l":8.515,"n":604,"o":8.55,"t":"2026-10-14T14:00:00Z","v":51416,"vw":8.527075},{"c":8.53,"h":8.54,"l":8.51,"n":539,"o":8.525,"t":"2026-10-14T14:15:00Z","v":87341,"vw":8.522088},{"c":8.535,"h":8.555,"l":8.5201,"n":440,"o":8.535,"t":"2026-10-14T14:30:00Z","v":95970,"vw":8.536443},{"c":8.515,"h":8.56,"l":8.51,"n":1114,"o":8.535,"t":"2026-10-14T14:45:00Z","v":396409,"vw":8.531227},{"c":8.515,"h":8.53,"l":8.4901,"n":544,"o":8.515,"t":"2026-10-14T15:00:00Z","v":281750,"vw":8.509658},{"c":8.55,"h":8.55,"l":8.515,"n":363,"o":8.515,"t":"2026-10-14T15:15:00Z","v":54030,"vw":8.528368},{"c":8.535,"h":8.545,"l":8.52,"n":257,"o":8.54,"t":"2026-10-14T15:30:00Z","v":20807,"vw":8.533343},{"c":8.55,"h":8.555,"l":8.53,"n":288,"o":8.53,"t":"2026-10-14T15:45:00Z","v":21893,"vw":8.544222},{"c":8.56,"h":8.57,"l":8.545,"n":366,"o":8.55,"t":"2026-10-14T16:00:00Z","v":25842,"vw":8.556771},{"c":8.57,"h":8.57,"l":8.555,"n":179,"o":8.57,"t":"2026-10-14T16:15:00Z","v":13048,"vw":8.561111},{"c":8.555,"h":8.579,"l":8.545,"n":375,"o":8.56,"t":"2026-10-14T16:30:00Z","v":41641,"vw":8.56167},{"c":8.585,"h":8.585,"l":8.555,"n":333,"o":8.555,"t":"2026-10-14T16:45:00Z","v":36599,"vw":8.574596},{"c":8.57,"h":8.5899,"l":8.5601,"n":327,"o":8.585,"t":"2026-10-14T17:00:00Z","v":30987,"vw":8.577626},{"c":8.565,"h":8.585,"l":8.565,"n":309,"o":8.575,"t":"2026-10-14T17:15:00Z","v":45011,"vw":8.581106},{"c":8.54,"h":8.57,"l":8.53,"n":242,"o":8.565,"t":"2026-10-14T17:30:00Z","v":41487,"vw":8.550231},{"c":8.545,"h":8.555,"l":8.535,"n":394,"o":8.5401,"t":"2026-10-14T17:45:00Z","v":49679,"vw":8.544692},{"c":8.565,"h":8.575,"l":8.544,"n":385,"o":8.545,"t":"2026-10-14T18:00:00Z","v":41722,"vw":8.562051},{"c":8.57,"h":8.575,"l":8.565,"n":262,"o":8.57,"t":"2026-10-14T18:15:00Z","v":22670,"vw":8.569413},{"c":8.55,"h":8.575,"l":8.55,"n":607,"o":8.57,"t":"2026-10-14T18:30:00Z","v":101827,"vw":8.5605},{"c":8.565,"h":8.57,"l":8.545,"n":592,"o":8.55,"t":"2026-10-14T18:45:00Z","v":124538,"vw":8.558722},{"c":8.54,"h":8.57,"l":8.535,"n":718,"o":8.565,"t":"2026-10-14T19:00:00Z","v":128117,"vw":8.550738},{"c":8.54,"h":8.55,"l":8.53,"n":742,"o":8.54,"t":"2026-10-14T19:15:00Z","v":132190,"vw":8.540039},{"c":8.54,"h":8.54,"l":8.52,"n":682,"o":8.54,"t":"2026-10-14T19:30:00Z","v":105897,"vw":8.530204},{"c":8.55,"h":8.56,"l":8.535,"n":1813,"o":8.55,"t":"2026-10-14T19:45:00Z","v":355860,"vw":8.548196},{"c":8.56,"h":8.56,"l":8.56,"n":12,"o":8.56,"t":"2026-10-14T20:00:00Z","v":133360,"vw":8.56},{"c":8.52,"h":8.53,"l":8.52,"n":2,"o":8.53,"t":"2026-10-14T23:30:00Z","v":800,"vw":8.52875},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-15T08:15:00Z","v":101,"vw":8.4},{"c":8.465,"h":8.74,"l":8.4,"n":84,"o":8.61,"t":"2026-10-15T13:00:00Z","v":6895,"vw":8.532354},{"c":8.42,"h":8.435,"l":8.42,"n":6,"o":8.435,"t":"2026-10-15T13:15:00Z","v":1251,"vw":8.4225},{"c":8.485,"h":8.5,"l":8.42,"n":1319,"o":8.45,"t":"2026-10-15T13:30:00Z","v":163210,"vw":8.460222},{"c":8.475,"h":8.51,"l":8.4725,"n":900,"o":8.485,"t":"2026-10-15T13:45:00Z","v":144176,"vw":8.492601},{"c":8.51,"h":8.53,"l":8.475,"n":388,"o":8.475,"t":"2026-10-15T14:00:00Z","v":53324,"vw":8.491271},{"c":8.495,"h":8.525,"l":8.48,"n":1204,"o":8.515,"t":"2026-10-15T14:15:00Z","v":197035,"vw":8.508401},{"c":8.53,"h":8.55,"l":8.495,"n":1540,"o":8.495,"t":"2026-10-15T14:30:00Z","v":322239,"vw":8.527336},{"c":8.5001,"h":8.54,"l":8.495,"n":820,"o":8.535,"t":"2026-10-15T14:45:00Z","v":83400,"vw":8.52031},{"c":8.485,"h":8.515,"l":8.48,"n":1393,"o":8.505,"t":"2026-10-15T15:00:00Z","v":230649,"vw":8.491184},{"c":8.485,"h":8.495,"l":8.475,"n":852,"o":8.485,"t":"2026-10-15T15:15:00Z","v":163140,"vw":8.483412},{"c":8.475,"h":8.49,"l":8.475,"n":285,"o":8.485,"t":"2026-10-15T15:30:00Z","v":53065,"vw":8.477423},{"c":8.455,"h":8.48,"l":8.45,"n":532,"o":8.475,"t":"2026-10-15T15:45:00Z","v":116879,"vw":8.471719},{"c":8.42,"h":8.455,"l":8.42,"n":326,"o":8.45,"t":"2026-10-15T16:00:00Z","v":37205,"vw":8.441427},{"c":8.475,"h":8.48,"l":8.42,"n":376,"o":8.42,"t":"2026-10-15T16:15:00Z","v":91251,"vw":8.434843},{"c":8.46,"h":8.475,"l":8.46,"n":192,"o":8.475,"t":"2026-10-15T16:30:00Z","v":18624,"vw":8.465477},{"c":8.43,"h":8.465,"l":8.43,"n":725,"o":8.465,"t":"2026-10-15T16:45:00Z","v":122834,"vw":8.443557},{"c":8.395,"h":8.4399,"l":8.385,"n":742,"o":8.435,"t":"2026-10-15T17:00:00Z","v":131243,"vw":8.418856},{"c":8.39,"h":8.4,"l":8.39,"n":564,"o":8.395,"t":"2026-10-15T17:15:00Z","v":92265,"vw":8.393315},{"c":8.405,"h":8.415,"l":8.385,"n":852,"o":8.39,"t":"2026-10-15T17:30:00Z","v":121773,"vw":8.401017},{"c":8.38,"h":8.41,"l":8.355,"n":903,"o":8.405,"t":"2026-10-15T17:45:00Z","v":142026,"vw":8.383106},{"c":8.375,"h":8.41,"l":8.37,"n":693,"o":8.38,"t":"2026-10-15T18:00:00Z","v":97359,"vw":8.390284},{"c":8.38,"h":8.39,"l":8.37,"n":601,"o":8.375,"t":"2026-10-15T18:15:00Z","v":117546,"vw":8.378973},{"c":8.38,"h":8.3961,"l":8.37,"n":1191,"o":8.39,"t":"2026-10-15T18:30:00Z","v":267272,"vw":8.38563},{"c":8.37,"h":8.385,"l":8.37,"n":654,"o":8.38,"t":"2026-10-15T18:45:00Z","v":92903,"vw":8.375397},{"c":8.35,"h":8.39,"l":8.35,"n":1395,"o":8.38,"t":"2026-10-15T19:00:00Z","v":217550,"vw":8.37094},{"c":8.315,"h":8.365,"l":8.3123,"n":1303,"o":8.35,"t":"2026-10-15T19:15:00Z","v":161543,"vw":8.339206},{"c":8.36,"h":8.3668,"l":8.305,"n":1165,"o":8.31,"t":"2026-10-15T19:30:00Z","v":274938,"vw":8.340501},{"c":8.35,"h":8.38,"l":8.34,"n":3219,"o":8.36,"t":"2026-10-15T19:45:00Z","v":714327,"vw":8.354587},{"c":8.35,"h":8.35,"l":8.35,"n":9,"o":8.35,"t":"2026-10-15T20:00:00Z","v":218564,"vw":8.35},{"c":8.42,"h":8.42,"l":8.4,"n":8,"o":8.4,"t":"2026-10-16T13:00:00Z","v":1052,"vw":8.406231},{"c":8.475,"h":8.49,"l":8.44,"n":460,"o":8.46,"t":"2026-10-16T13:30:00Z","v":40183,"vw":8.467444},{"c":8.495,"h":8.5,"l":8.455,"n":339,"o":8.48,"t":"2026-10-16T13:45:00Z","v":28541,"vw":8.476818},{"c":8.475,"h":8.505,"l":8.465,"n":569,"o":8.495,"t":"2026-10-16T14:00:00Z","v":82601,"vw":8.483116},{"c":8.45,"h":8.475,"l":8.435,"n":312,"o":8.475,"t":"2026-10-16T14:15:00Z","v":37463,"vw":8.455179},{"c":8.48,"h":8.485,"l":8.45,"n":377,"o":8.45,"t":"2026-10-16T14:30:00Z","v":80844,"vw":8.472999},{"c":8.565,"h":8.5699,"l":8.455,"n":390,"o":8.475,"t":"2026-10-16T14:45:00Z","v":173903,"vw":8.51421},{"c":8.52,"h":8.565,"l":8.515,"n":443,"o":8.565,"t":"2026-10-16T15:00:00Z","v":139190,"vw":8.538929},{"c":8.545,"h":8.5499,"l":8.515,"n":369,"o":8.52,"t":"2026-10-16T15:15:00Z","v":114902,"vw":8.531877},{"c":8.535,"h":8.555,"l":8.53,"n":425,"o":8.545,"t":"2026-10-16T15:30:00Z","v":99274,"vw":8.543081},{"c":8.5201,"h":8.535,"l":8.5201,"n":293,"o":8.5301,"t":"2026-10-16T15:45:00Z","v":30739,"vw":8.530065},{"c":8.529,"h":8.535,"l":8.51,"n":189,"o":8.53,"t":"2026-10-16T16:00:00Z","v":27585,"vw":8.524225},{"c":8.515,"h":8.525,"l":8.495,"n":549,"o":8.5225,"t":"2026-10-16T16:15:00Z","v":142304,"vw":8.50756},{"c":8.515,"h":8.525,"l":8.51,"n":256,"o":8.51,"t":"2026-10-16T16:30:00Z","v":27825,"vw":8.516808},{"c":8.52,"h":8.525,"l":8.515,"n":112,"o":8.515,"t":"2026-10-16T16:45:00Z","v":7271,"vw":8.521607},{"c":8.5,"h":8.525,"l":8.495,"n":365,"o":8.52,"t":"2026-10-16T17:00:00Z","v":52232,"vw":8.505292},{"c":8.51,"h":8.515,"l":8.495,"n":244,"o":8.5,"t":"2026-10-16T17:15:00Z","v":35933,"vw":8.505889},{"c":8.515,"h":8.54,"l":8.5001,"n":266,"o":8.51,"t":"2026-10-16T17:30:00Z","v":28740,"vw":8.513884},{"c":8.49,"h":8.515,"l":8.49,"n":380,"o":8.5125,"t":"2026-10-16T17:45:00Z","v":70224,"vw":8.501832},{"c":8.47,"h":8.5,"l":8.465,"n":389,"o":8.49,"t":"2026-10-16T18:00:00Z","v":110551,"vw":8.481921},{"c":8.5,"h":8.5,"l":8.47,"n":254,"o":8.475,"t":"2026-10-16T18:15:00Z","v":24671,"vw":8.486942},{"c":8.53,"h":8.535,"l":8.495,"n":347,"o":8.5,"t":"2026-10-16T18:30:00Z","v":32181,"vw":8.510511},{"c":8.525,"h":8.54,"l":8.515,"n":209,"o":8.535,"t":"2026-10-16T18:45:00Z","v":16413,"vw":8.525903},{"c":8.53,"h":8.5499,"l":8.5201,"n":356,"o":8.5201,"t":"2026-10-16T19:00:00Z","v":55887,"vw":8.539246},{"c":8.515,"h":8.535,"l":8.495,"n":337,"o":8.535,"t":"2026-10-16T19:15:00Z","v":50901,"vw":8.510844},{"c":8.51,"h":8.51,"l":8.505,"n":487,"o":8.51,"t":"2026-10-16T19:30:00Z","v":64072,"vw":8.508333},{"c":8.495,"h":8.51,"l":8.48,"n":2104,"o":8.505,"t":"2026-10-16T19:45:00Z","v":458956,"vw":8.496587},{"c":8.5,"h":8.5,"l":8.5,"n":9,"o":8.5,"t":"2026-10-16T20:00:00Z","v":108046,"vw":8.5},{"c":8.5,"h":8.6,"l":8.48,"n":38,"o":8.48,"t":"2026-10-19T12:00:00Z","v":6114,"vw":8.542922},{"c":8.5,"h":8.52,"l":8.5,"n":26,"o":8.51,"t":"2026-10-19T13:15:00Z","v":2597,"vw":8.50942},{"c":8.56,"h":8.56,"l":8.48,"n":650,"o":8.5,"t":"2026-10-19T13:30:00Z","v":114013,"vw":8.514478},{"c":8.54,"h":8.58,"l":8.54,"n":398,"o":8.568,"t":"2026-10-19T13:45:00Z","v":39588,"vw":8.559782},{"c":8.58,"h":8.59,"l":8.53,"n":427,"o":8.54,"t":"2026-10-19T14:00:00Z","v":54113,"vw":8.56338},{"c":8.555,"h":8.59,"l":8.545,"n":306,"o":8.58,"t":"2026-10-19T14:15:00Z","v":82063,"vw":8.560332},{"c":8.5488,"h":8.555,"l":8.53,"n":522,"o":8.555,"t":"2026-10-19T14:30:00Z","v":177442,"vw":8.542526},{"c":8.505,"h":8.545,"l":8.49,"n":514,"o":8.54,"t":"2026-10-19T14:45:00Z","v":172782,"vw":8.525022},{"c":8.515,"h":8.515,"l":8.49,"n":353,"o":8.5,"t":"2026-10-19T15:00:00Z","v":64940,"vw":8.503137},{"c":8.55,"h":8.555,"l":8.512,"n":343,"o":8.515,"t":"2026-10-19T15:15:00Z","v":44016,"vw":8.526176},{"c":8.53,"h":8.555,"l":8.53,"n":216,"o":8.55,"t":"2026-10-19T15:30:00Z","v":27777,"vw":8.543976},{"c":8.5,"h":8.53,"l":8.5,"n":374,"o":8.53,"t":"2026-10-19T15:45:00Z","v":59854,"vw":8.515407},{"c":8.455,"h":8.5,"l":8.455,"n":341,"o":8.5,"t":"2026-10-19T16:00:00Z","v":75943,"vw":8.489537},{"c":8.44,"h":8.4501,"l":8.425,"n":316,"o":8.45,"t":"2026-10-19T16:15:00Z","v":42628,"vw":8.43998},{"c":8.455,"h":8.465,"l":8.44,"n":567,"o":8.44,"t":"2026-10-19T16:30:00Z","v":100430,"vw":8.453263},{"c":8.4799,"h":8.48,"l":8.44,"n":463,"o":8.45,"t":"2026-10-19T16:45:00Z","v":84623,"vw":8.452629},{"c":8.465,"h":8.475,"l":8.46,"n":209,"o":8.475,"t":"2026-10-19T17:00:00Z","v":28553,"vw":8.471642},{"c":8.48,"h":8.4851,"l":8.465,"n":177,"o":8.465,"t":"2026-10-19T17:15:00Z","v":24032,"vw":8.477461},{"c":8.475,"h":8.48,"l":8.47,"n":144,"o":8.48,"t":"2026-10-19T17:30:00Z","v":12751,"vw":8.476829},{"c":8.48,"h":8.48,"l":8.46,"n":237,"o":8.475,"t":"2026-10-19T17:45:00Z","v":24938,"vw":8.473638},{"c":8.49,"h":8.495,"l":8.475,"n":231,"o":8.48,"t":"2026-10-19T18:00:00Z","v":24994,"vw":8.485283},{"c":8.495,"h":8.5,"l":8.48,"n":157,"o":8.49,"t":"2026-10-19T18:15:00Z","v":12479,"vw":8.489336},{"c":8.49,"h":8.5,"l":8.485,"n":175,"o":8.495,"t":"2026-10-19T18:30:00Z","v":14789,"vw":8.492336},{"c":8.475,"h":8.5,"l":8.475,"n":265,"o":8.49,"t":"2026-10-19T18:45:00Z","v":39410,"vw":8.488236},{"c":8.485,"h":8.49,"l":8.47,"n":185,"o":8.475,"t":"2026-10-19T19:00:00Z","v":23323,"vw":8.478313},{"c":8.5,"h":8.505,"l":8.48,"n":298,"o":8.49,"t":"2026-10-19T19:15:00Z","v":43776,"vw":8.4954},{"c":8.495,"h":8.5,"l":8.48,"n":352,"o":8.495,"t":"2026-10-19T19:30:00Z","v":47700,"vw":8.491174},{"c":8.49,"h":8.51,"l":8.49,"n":1111,"o":8.495,"t":"2026-10-19T19:45:00Z","v":153478,"vw":8.499133},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-19T20:00:00Z","v":86687,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-19T20:30:00Z","v":500,"vw":8.51},{"c":8.55,"h":8.6,"l":8.51,"n":41,"o":8.58,"t":"2026-10-20T12:30:00Z","v":4165,"vw":8.559118},{"c":8.49,"h":8.57,"l":8.49,"n":13,"o":8.57,"t":"2026-10-20T13:15:00Z","v":1962,"vw":8.529171},{"c":8.455,"h":8.51,"l":8.45,"n":704,"o":8.5,"t":"2026-10-20T13:30:00Z","v":186011,"vw":8.472239},{"c":8.485,"h":8.535,"l":8.46,"n":534,"o":8.46,"t":"2026-10-20T13:45:00Z","v":69287,"vw":8.508938},{"c":8.46,"h":8.51,"l":8.46,"n":220,"o":8.485,"t":"2026-10-20T14:00:00Z","v":31238,"vw":8.488659},{"c":8.505,"h":8.505,"l":8.455,"n":218,"o":8.455,"t":"2026-10-20T14:15:00Z","v":28965,"vw":8.470195},{"c":8.485,"h":8.52,"l":8.475,"n":601,"o":8.505,"t":"2026-10-20T14:30:00Z","v":97269,"vw":8.499671},{"c":8.49,"h":8.5,"l":8.47,"n":470,"o":8.485,"t":"2026-10-20T14:45:00Z","v":131817,"vw":8.487613},{"c":8.475,"h":8.5,"l":8.475,"n":350,"o":8.49,"t":"2026-10-20T15:00:00Z","v":70232,"vw":8.489844},{"c":8.4799,"h":8.505,"l":8.47,"n":447,"o":8.475,"t":"2026-10-20T15:15:00Z","v":131675,"vw":8.486015},{"c":8.525,"h":8.525,"l":8.47,"n":400,"o":8.475,"t":"2026-10-20T15:30:00Z","v":69427,"vw":8.482288},{"c":8.52,"h":8.535,"l":8.51,"n":206,"o":8.52,"t":"2026-10-20T15:45:00Z","v":24182,"vw":8.524874},{"c":8.505,"h":8.525,"l":8.5,"n":274,"o":8.525,"t":"2026-10-20T16:00:00Z","v":38671,"vw":8.513278},{"c":8.495,"h":8.515,"l":8.49,"n":135,"o":8.51,"t":"2026-10-20T16:15:00Z","v":19580,"vw":8.504491},{"c":8.505,"h":8.505,"l":8.495,"n":166,"o":8.495,"t":"2026-10-20T16:30:00Z","v":17589,"vw":8.500691},{"c":8.5,"h":8.51,"l":8.5,"n":182,"o":8.51,"t":"2026-10-20T16:45:00Z","v":37024,"vw":8.500924},{"c":8.485,"h":8.505,"l":8.48,"n":223,"o":8.505,"t":"2026-10-20T17:00:00Z","v":32613,"vw":8.498173},{"c":8.495,"h":8.5,"l":8.485,"n":154,"o":8.485,"t":"2026-10-20T17:15:00Z","v":11851,"vw":8.491382},{"c":8.485,"h":8.495,"l":8.47,"n":403,"o":8.495,"t":"2026-10-20T17:30:00Z","v":81193,"vw":8.481699},{"c":8.455,"h":8.485,"l":8.455,"n":333,"o":8.485,"t":"2026-10-20T17:45:00Z","v":61281,"vw":8.469457},{"c":8.47,"h":8.4799,"l":8.445,"n":592,"o":8.46,"t":"2026-10-20T18:00:00Z","v":167570,"vw":8.457127},{"c":8.465,"h":8.475,"l":8.465,"n":169,"o":8.47,"t":"2026-10-20T18:15:00Z","v":11833,"vw":8.470065},{"c":8.4701,"h":8.475,"l":8.46,"n":138,"o":8.465,"t":"2026-10-20T18:30:00Z","v":15733,"vw":8.465991},{"c":8.455,"h":8.475,"l":8.45,"n":272,"o":8.47,"t":"2026-10-20T18:45:00Z","v":49848,"vw":8.459508},{"c":8.46,"h":8.47,"l":8.45,"n":245,"o":8.455,"t":"2026-10-20T19:00:00Z","v":26335,"vw":8.460905},{"c":8.435,"h":8.45,"l":8.425,"n":277,"o":8.45,"t":"2026-10-20T19:15:00Z","v":55237,"vw":8.44054},{"c":8.45,"h":8.45,"l":8.43,"n":328,"o":8.435,"t":"2026-10-20T19:30:00Z","v":50851,"vw":8.437173},{"c":8.47,"h":8.47,"l":8.445,"n":1345,"o":8.45,"t":"2026-10-20T19:45:00Z","v":329831,"vw":8.454559},{"c":8.45,"h":8.45,"l":8.45,"n":11,"o":8.45,"t":"2026-10-20T20:00:00Z","v":151961,"vw":8.45},{"c":8.42,"h":8.42,"l":8.38,"n":17,"o":8.38,"t":"2026-10-21T12:30:00Z","v":1307,"vw":8.386667},{"c":8.5,"h":8.55,"l":8.5,"n":14,"o":8.55,"t":"2026-10-21T13:00:00Z","v":1406,"vw":8.535714},{"c":8.43,"h":8.43,"l":8.42,"n":3,"o":8.42,"t":"2026-10-21T13:15:00Z","v":813,"vw":8.428745},{"c":8.355,"h":8.42,"l":8.35,"n":723,"o":8.41,"t":"2026-10-21T13:30:00Z","v":128658,"vw":8.366752},{"c":8.38,"h":8.39,"l":8.335,"n":531,"o":8.35,"t":"2026-10-21T13:45:00Z","v":64620,"vw":8.35101},{"c":8.38,"h":8.385,"l":8.36,"n":579,"o":8.37,"t":"2026-10-21T14:00:00Z","v":101716,"vw":8.369983},{"c":8.365,"h":8.395,"l":8.365,"n":322,"o":8.39,"t":"2026-10-21T14:15:00Z","v":47608,"vw":8.379828},{"c":8.345,"h":8.365,"l":8.34,"n":429,"o":8.365,"t":"2026-10-21T14:30:00Z","v":122386,"vw":8.351525},{"c":8.36,"h":8.36,"l":8.34,"n":316,"o":8.35,"t":"2026-10-21T14:45:00Z","v":101359,"vw":8.348677},{"c":8.41,"h":8.41,"l":8.345,"n":523,"o":8.36,"t":"2026-10-21T15:00:00Z","v":177816,"vw":8.367976},{"c":8.4199,"h":8.427,"l":8.4,"n":643,"o":8.405,"t":"2026-10-21T15:15:00Z","v":220288,"vw":8.412191},{"c":8.415,"h":8.435,"l":8.415,"n":600,"o":8.415,"t":"2026-10-21T15:30:00Z","v":153325,"vw":8.426382},{"c":8.4401,"h":8.45,"l":8.405,"n":511,"o":8.415,"t":"2026-10-21T15:45:00Z","v":105235,"vw":8.425115},{"c":8.445,"h":8.45,"l":8.42,"n":363,"o":8.4402,"t":"2026-10-21T16:00:00Z","v":65742,"vw":8.431184},{"c":8.455,"h":8.47,"l":8.45,"n":213,"o":8.45,"t":"2026-10-21T16:15:00Z","v":30123,"vw":8.459481},{"c":8.46,"h":8.465,"l":8.44,"n":338,"o":8.4599,"t":"2026-10-21T16:30:00Z","v":53228,"vw":8.454693},{"c":8.46,"h":8.46,"l":8.44,"n":217,"o":8.46,"t":"2026-10-21T16:45:00Z","v":31839,"vw":8.452606},{"c":8.485,"h":8.49,"l":8.45,"n":519,"o":8.455,"t":"2026-10-21T17:00:00Z","v":115464,"vw":8.471977},{"c":8.46,"h":8.4957,"l":8.46,"n":264,"o":8.485,"t":"2026-10-21T17:15:00Z","v":32454,"vw":8.481436},{"c":8.4582,"h":8.47,"l":8.455,"n":229,"o":8.465,"t":"2026-10-21T17:30:00Z","v":30660,"vw":8.459586},{"c":8.475,"h":8.495,"l":8.46,"n":323,"o":8.46,"t":"2026-10-21T17:45:00Z","v":70257,"vw":8.476962},{"c":8.46,"h":8.475,"l":8.46,"n":123,"o":8.475,"t":"2026-10-21T18:00:00Z","v":29238,"vw":8.467649},{"c":8.45,"h":8.4696,"l":8.45,"n":244,"o":8.455,"t":"2026-10-21T18:15:00Z","v":42044,"vw":8.454995},{"c":8.44,"h":8.46,"l":8.44,"n":299,"o":8.45,"t":"2026-10-21T18:30:00Z","v":50129,"vw":8.449914},{"c":8.43,"h":8.46,"l":8.425,"n":460,"o":8.44,"t":"2026-10-21T18:45:00Z","v":135560,"vw":8.439778},{"c":8.4,"h":8.435,"l":8.395,"n":632,"o":8.43,"t":"2026-10-21T19:00:00Z","v":156463,"vw":8.412158},{"c":8.47,"h":8.47,"l":8.405,"n":965,"o":8.405,"t":"2026-10-21T19:15:00Z","v":177742,"vw":8.441443},{"c":8.475,"h":8.485,"l":8.46,"n":839,"o":8.465,"t":"2026-10-21T19:30:00Z","v":132434,"vw":8.472266},{"c":8.455,"h":8.485,"l":8.44,"n":1184,"o":8.475,"t":"2026-10-21T19:45:00Z","v":281739,"vw":8.470058},{"c":8.45,"h":8.47,"l":8.45,"n":30,"o":8.46,"t":"2026-10-21T20:00:00Z","v":92367,"vw":8.450106},{"c":8.53,"h":8.58,"l":8.45,"n":27,"o":8.54,"t":"2026-10-22T12:45:00Z","v":4217,"vw":8.515613},{"c":8.39,"h":8.46,"l":8.39,"n":3,"o":8.46,"t":"2026-10-22T13:00:00Z","v":359,"vw":8.440501},{"c":8.43,"h":8.45,"l":8.43,"n":21,"o":8.44,"t":"2026-10-22T13:15:00Z","v":3123,"vw":8.44317},{"c":8.465,"h":8.475,"l":8.41,"n":584,"o":8.43,"t":"2026-10-22T13:30:00Z","v":75220,"vw":8.439141},{"c":8.455,"h":8.475,"l":8.44,"n":409,"o":8.47,"t":"2026-10-22T13:45:00Z","v":88503,"vw":8.458399},{"c":8.475,"h":8.48,"l":8.45,"n":216,"o":8.46,"t":"2026-10-22T14:00:00Z","v":38892,"vw":8.465828},{"c":8.48,"h":8.48,"l":8.435,"n":753,"o":8.475,"t":"2026-10-22T14:15:00Z","v":157154,"vw":8.456445},{"c":8.445,"h":8.49,"l":8.43,"n":337,"o":8.48,"t":"2026-10-22T14:30:00Z","v":96975,"vw":8.442464},{"c":8.475,"h":8.5,"l":8.445,"n":541,"o":8.45,"t":"2026-10-22T14:45:00Z","v":173975,"vw":8.464811},{"c":8.465,"h":8.485,"l":8.46,"n":455,"o":8.475,"t":"2026-10-22T15:00:00Z","v":106624,"vw":8.471766},{"c":8.45,"h":8.465,"l":8.45,"n":374,"o":8.465,"t":"2026-10-22T15:15:00Z","v":62485,"vw":8.45807},{"c":8.47,"h":8.48,"l":8.45,"n":439,"o":8.45,"t":"2026-10-22T15:30:00Z","v":125027,"vw":8.471501},{"c":8.465,"h":8.475,"l":8.465,"n":154,"o":8.465,"t":"2026-10-22T15:45:00Z","v":46754,"vw":8.471429},{"c":8.485,"h":8.4896,"l":8.47,"n":159,"o":8.47,"t":"2026-10-22T16:00:00Z","v":37746,"vw":8.476907},{"c":8.485,"h":8.5,"l":8.48,"n":193,"o":8.49,"t":"2026-10-22T16:15:00Z","v":46089,"vw":8.491703},{"c":8.485,"h":8.51,"l":8.485,"n":204,"o":8.485,"t":"2026-10-22T16:30:00Z","v":39646,"vw":8.496494},{"c":8.505,"h":8.515,"l":8.485,"n":400,"o":8.485,"t":"2026-10-22T16:45:00Z","v":96207,"vw":8.498743},{"c":8.505,"h":8.51,"l":8.495,"n":210,"o":8.505,"t":"2026-10-22T17:00:00Z","v":32860,"vw":8.502805},{"c":8.525,"h":8.525,"l":8.495,"n":346,"o":8.505,"t":"2026-10-22T17:15:00Z","v":69790,"vw":8.504766},{"c":8.525,"h":8.53,"l":8.515,"n":121,"o":8.525,"t":"2026-10-22T17:30:00Z","v":26811,"vw":8.522308},{"c":8.55,"h":8.55,"l":8.525,"n":227,"o":8.525,"t":"2026-10-22T17:45:00Z","v":50317,"vw":8.538911},{"c":8.565,"h":8.567,"l":8.55,"n":198,"o":8.55,"t":"2026-10-22T18:00:00Z","v":57780,"vw":8.560736},{"c":8.565,"h":8.57,"l":8.555,"n":254,"o":8.57,"t":"2026-10-22T18:15:00Z","v":50406,"vw":8.560289},{"c":8.5644,"h":8.58,"l":8.55,"n":324,"o":8.565,"t":"2026-10-22T18:30:00Z","v":72582,"vw":8.567726},{"c":8.545,"h":8.565,"l":8.535,"n":302,"o":8.565,"t":"2026-10-22T18:45:00Z","v":43830,"vw":8.550121},{"c":8.555,"h":8.57,"l":8.545,"n":265,"o":8.545,"t":"2026-10-22T19:00:00Z","v":60595,"vw":8.557217},{"c":8.55,"h":8.575,"l":8.55,"n":549,"o":8.55,"t":"2026-10-22T19:15:00Z","v":129731,"vw":8.559476},{"c":8.535,"h":8.565,"l":8.53,"n":392,"o":8.55,"t":"2026-10-22T19:30:00Z","v":84699,"vw":8.551275},{"c":8.535,"h":8.545,"l":8.525,"n":1344,"o":8.535,"t":"2026-10-22T19:45:00Z","v":328553,"vw":8.536499},{"c":8.53,"h":8.53,"l":8.53,"n":8,"o":8.53,"t":"2026-10-22T20:00:00Z","v":106134,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":8,"o":8.54,"t":"2026-10-23T13:00:00Z","v":605,"vw":8.54},{"c":8.58,"h":8.58,"l":8.58,"n":8,"o":8.58,"t":"2026-10-23T13:15:00Z","v":566,"vw":8.58},{"c":8.485,"h":8.61,"l":8.46,"n":763,"o":8.58,"t":"2026-10-23T13:30:00Z","v":95508,"vw":8.519242},{"c":8.535,"h":8.545,"l":8.475,"n":1073,"o":8.48,"t":"2026-10-23T13:45:00Z","v":169385,"vw":8.508022},{"c":8.52,"h":8.545,"l":8.5,"n":537,"o":8.535,"t":"2026-10-23T14:00:00Z","v":120366,"vw":8.525628},{"c":8.49,"h":8.5299,"l":8.485,"n":642,"o":8.515,"t":"2026-10-23T14:15:00Z","v":142296,"vw":8.509475},{"c":8.54,"h":8.54,"l":8.49,"n":507,"o":8.49,"t":"2026-10-23T14:30:00Z","v":138797,"vw":8.517225},{"c":8.555,"h":8.57,"l":8.535,"n":356,"o":8.535,"t":"2026-10-23T14:45:00Z","v":123391,"vw":8.560918},{"c":8.605,"h":8.6072,"l":8.56,"n":618,"o":8.56,"t":"2026-10-23T15:00:00Z","v":229346,"vw":8.58246},{"c":8.625,"h":8.645,"l":8.605,"n":679,"o":8.605,"t":"2026-10-23T15:15:00Z","v":282938,"vw":8.623228},{"c":8.61,"h":8.64,"l":8.595,"n":480,"o":8.625,"t":"2026-10-23T15:30:00Z","v":185838,"vw":8.616934},{"c":8.6,"h":8.615,"l":8.59,"n":380,"o":8.605,"t":"2026-10-23T15:45:00Z","v":163343,"vw":8.601046},{"c":8.63,"h":8.63,"l":8.595,"n":337,"o":8.6,"t":"2026-10-23T16:00:00Z","v":70736,"vw":8.610309},{"c":8.615,"h":8.64,"l":8.605,"n":501,"o":8.625,"t":"2026-10-23T16:15:00Z","v":193527,"vw":8.617275},{"c":8.605,"h":8.615,"l":8.585,"n":224,"o":8.615,"t":"2026-10-23T16:30:00Z","v":62832,"vw":8.598079},{"c":8.595,"h":8.605,"l":8.585,"n":164,"o":8.6,"t":"2026-10-23T16:45:00Z","v":38266,"vw":8.594528},{"c":8.61,"h":8.62,"l":8.6,"n":210,"o":8.6,"t":"2026-10-23T17:00:00Z","v":48288,"vw":8.611795},{"c":8.635,"h":8.635,"l":8.61,"n":374,"o":8.61,"t":"2026-10-23T17:15:00Z","v":69132,"vw":8.622653},{"c":8.665,"h":8.665,"l":8.625,"n":337,"o":8.64,"t":"2026-10-23T17:30:00Z","v":78257,"vw":8.641902},{"c":8.735,"h":8.74,"l":8.665,"n":372,"o":8.665,"t":"2026-10-23T17:45:00Z","v":70485,"vw":8.69914},{"c":8.77,"h":8.785,"l":8.7201,"n":1185,"o":8.735,"t":"2026-10-23T18:00:00Z","v":273507,"vw":8.748229},{"c":8.755,"h":8.775,"l":8.735,"n":372,"o":8.775,"t":"2026-10-23T18:15:00Z","v":52453,"vw":8.753964},{"c":8.695,"h":8.75,"l":8.69,"n":574,"o":8.75,"t":"2026-10-23T18:30:00Z","v":115470,"vw":8.71642},{"c":8.645,"h":8.695,"l":8.64,"n":500,"o":8.69,"t":"2026-10-23T18:45:00Z","v":79720,"vw":8.664197},{"c":8.63,"h":8.655,"l":8.63,"n":316,"o":8.645,"t":"2026-10-23T19:00:00Z","v":50265,"vw":8.648971},{"c":8.6309,"h":8.64,"l":8.62,"n":376,"o":8.635,"t":"2026-10-23T19:15:00Z","v":77767,"vw":8.629073},{"c":8.605,"h":8.67,"l":8.6,"n":819,"o":8.64,"t":"2026-10-23T19:30:00Z","v":238830,"vw":8.64136},{"c":8.64,"h":8.645,"l":8.6,"n":1722,"o":8.605,"t":"2026-10-23T19:45:00Z","v":491807,"vw":8.625471},{"c":8.64,"h":8.64,"l":8.64,"n":14,"o":8.64,"t":"2026-10-23T20:00:00Z","v":253740,"vw":8.64},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-23T23:00:00Z","v":200,"vw":8.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.674987659073286,"iv":1.766074069014357,"gamma":0.06784703727386782,"theta":-0.02165260404270008,"vega":0.006592552778291644,"rho":0.0009945621594927739,"breakevenPct":73.78738636343286},{"delta":0.25,"premium":0.375,"strike":11.91284405850307,"iv":1.2973662213085193,"gamma":0.10966179963997091,"theta":-0.01783724465516922,"vega":0.00743804090094866,"rho":0.001308407570118541,"breakevenPct":41.89196372405393},{"delta":0.3,"premium":0.375,"strike":10.503090966616538,"iv":0.9837374823192457,"gamma":0.15675532996222133,"theta":-0.014895321348181736,"vega":0.008149791106079041,"rho":0.0016212931153764658,"breakevenPct":25.613059660699058},{"delta":0.35,"premium":0.4154552551784542,"strike":9.87357732756733,"iv":0.8440443604393502,"gamma":0.1712316438987556,"theta":-0.013214257944992218,"vega":0.008094273629340407,"rho":0.001910443959950239,"breakevenPct":18.81099980075964},{"delta":0.4,"premium":0.4783584243760217,"strike":9.677004923824931,"iv":0.8008650724361512,"gamma":0.16760923454854812,"theta":-0.012232823665034092,"vega":0.007613012726283874,"rho":0.0021864248339509194,"breakevenPct":17.267475152435956},{"delta":0.45,"premium":0.5412615935735892,"strike":9.480432520082534,"iv":0.7576857844329524,"gamma":0.16398682519834068,"theta":-0.011251389385075966,"vega":0.007131751823227341,"rho":0.0024624057079515997,"breakevenPct":15.723950504112274},{"delta":0.5,"premium":0.6041647627711566,"strike":9.283860116340136,"iv":0.7145064964297536,"gamma":0.16036441584813324,"theta":-0.01026995510511784,"vega":0.006650490920170808,"rho":0.0027383865819522795,"breakevenPct":14.180425855788595},{"delta":0.55,"premium":0.6670679319687242,"strike":9.087287712597737,"iv":0.6713272084265547,"gamma":0.1567420064979258,"theta":-0.009288520825159715,"vega":0.006169230017114275,"rho":0.00301436745595296,"breakevenPct":12.636901207464913},{"delta":0.6,"premium":0.7299711011662915,"strike":8.89071530885534,"iv":0.6281479204233559,"gamma":0.15311959714771836,"theta":-0.00830708654520159,"vega":0.005687969114057742,"rho":0.0032903483299536397,"breakevenPct":11.093376559141232},{"delta":0.65,"premium":0.7928742703638592,"strike":8.69414290511294,"iv":0.5849686324201571,"gamma":0.14949718779751092,"theta":-0.007325652265243463,"vega":0.005206708211001208,"rho":0.0035663292039543205,"breakevenPct":9.549851910817548},{"delta":0.7,"premium":0.8557774395614264,"strike":8.497570501370543,"iv":0.5417893444169583,"gamma":0.14587477844730348,"theta":-0.006344217985285339,"vega":0.004725447307944676,"rho":0.003842310077955,"breakevenPct":8.006327262493869},{"delta":0.75,"premium":0.9186806087589939,"strike":8.300998097628144,"iv":0.49861005641375933,"gamma":0.14225236909709604,"theta":-0.005362783705327211,"vega":0.004244186404888143,"rho":0.00411829095195568,"breakevenPct":6.462802614170187},{"delta":0.8,"premium":0.9815837779565615,"strike":8.104425693885744,"iv":0.45543076841056046,"gamma":0.1386299597468886,"theta":-0.004381349425369085,"vega":0.0037629255018316087,"rho":0.0043942718259563605,"breakevenPct":4.9192779658465025},{"delta":0.85,"premium":1.044486947154129,"strike":7.907853290143348,"iv":0.4122514804073617,"gamma":0.13500755039668116,"theta":-0.003399915145410961,"vega":0.0032816645987750774,"rho":0.00467025269995704,"breakevenPct":3.3757533175228254},{"delta":0.9,"premium":1.1073901163516964,"strike":7.711280886400949,"iv":0.3690721924041628,"gamma":0.13138514104647372,"theta":-0.002418480865452835,"vega":0.0028004036957185435,"rho":0.00494623357395772,"breakevenPct":1.832228669199143}],"put":[{"delta":0.1,"premium":0.10254422060462517,"strike":7.0958136876567295,"iv":0.7252110383366746,"gamma":0.1461144630731633,"theta":-0.005608679598019537,"vega":0.004134219014516386,"rho":-0.0007462199279949143,"breakevenPct":19.246311004017272},{"delta":0.15,"premium":0.6008918653737785,"strike":5.442925226223095,"iv":2.1707466473960895,"gamma":0.03953567993943098,"theta":-0.018192877294164744,"vega":0.004643211686284997,"rho":-0.0014176171335785978,"breakevenPct":44.08737458603561},{"delta":0.2,"premium":0.8948969975788845,"strike":6.019405877605656,"iv":2.113081473781877,"gamma":0.043627365269259206,"theta":-0.018211859753007122,"vega":0.004859540288526853,"rho":-0.0019582677551825685,"breakevenPct":40.82553256320126},{"delta":0.25,"premium":1.1889021297839903,"strike":6.595886528988216,"iv":2.055416300167665,"gamma":0.047719050599087424,"theta":-0.0182308422118495,"vega":0.0050758688907687095,"rho":-0.0024989183767865387,"breakevenPct":37.563690540366906},{"delta":0.3,"premium":1.4829072619890962,"strike":7.172367180370777,"iv":1.9977511265534527,"gamma":0.05181073592891565,"theta":-0.01824982467069188,"vega":0.005292197493010566,"rho":-0.0030395689983905095,"breakevenPct":34.301848517532555},{"delta":0.35,"premium":1.776912394194202,"strike":7.748847831753337,"iv":1.9400859529392405,"gamma":0.055902421258743874,"theta":-0.018268807129534253,"vega":0.005508526095252422,"rho":-0.00358021961999448,"breakevenPct":31.040006494698204},{"delta":0.4,"premium":2.0709175263993083,"strike":8.325328483135898,"iv":1.8824207793250283,"gamma":0.0599941065885721,"theta":-0.01828778958837663,"vega":0.005724854697494278,"rho":-0.004120870241598452,"breakevenPct":27.778164471863853},{"delta":0.45,"premium":2.3649226586044136,"strike":8.901809134518459,"iv":1.824755605710816,"gamma":0.06408579191840033,"theta":-0.01830677204721901,"vega":0.005941183299736134,"rho":-0.004661520863202422,"breakevenPct":24.516322449029502},{"delta":0.5,"premium":2.65892779080952,"strike":9.47828978590102,"iv":1.7670904320966039,"gamma":0.06817747724822855,"theta":-0.018325754506061383,"vega":0.006157511901977991,"rho":-0.005202171484806392,"breakevenPct":21.25448042619515},{"delta":0.55,"premium":2.9529329230146257,"strike":10.05477043728358,"iv":1.7094252584823915,"gamma":0.07226916257805677,"theta":-0.01834473696490376,"vega":0.006373840504219847,"rho":-0.005742822106410363,"breakevenPct":17.9926384033608},{"delta":0.6,"premium":3.2469380552197316,"strike":10.63125108866614,"iv":1.6517600848681795,"gamma":0.076360847907885,"theta":-0.01836371942374614,"vega":0.006590169106461703,"rho":-0.006283472728014334,"breakevenPct":14.730796380526453},{"delta":0.65,"premium":3.540943187424838,"strike":11.2077317400487,"iv":1.594094911253967,"gamma":0.08045253323771323,"theta":-0.018382701882588517,"vega":0.006806497708703559,"rho":-0.006824123349618305,"breakevenPct":11.468954357692098},{"delta":0.7,"premium":3.834948319629943,"strike":11.78421239143126,"iv":1.536429737639755,"gamma":0.08454421856754143,"theta":-0.018401684341430892,"vega":0.0070228263109454155,"rho":-0.007364773971222274,"breakevenPct":8.207112334857754},{"delta":0.75,"premium":4.1289534518350495,"strike":12.360693042813821,"iv":1.4787645640255427,"gamma":0.08863590389736967,"theta":-0.01842066680027327,"vega":0.007239154913187272,"rho":-0.007905424592826246,"breakevenPct":4.945270312023396},{"delta":0.8,"premium":2.36103413476076,"strike":10.843273995279963,"iv":0.8430076254827281,"gamma":0.17078789314665674,"theta":-0.009594736046141422,"vega":0.006568150109118844,"rho":-0.00692371035972984,"breakevenPct":2.05265749977825},{"delta":0.85,"premium":7.556559326709806,"strike":16.03104196069817,"iv":1.6564842453193207,"gamma":0.08133702725812691,"theta":-0.014620900524546659,"vega":0.005483744217446578,"rho":-0.011090565569235471,"breakevenPct":2.1422328638757158}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.674987659073286,"iv":1.766074069014357,"gamma":0.06784703727386782,"theta":-0.02165260404270008,"vega":0.006592552778291644,"rho":0.0009945621594927739,"breakevenPct":73.78738636343286},{"delta":0.25,"premium":0.375,"strike":11.91284405850307,"iv":1.2973662213085193,"gamma":0.10966179963997091,"theta":-0.01783724465516922,"vega":0.00743804090094866,"rho":0.001308407570118541,"breakevenPct":41.89196372405393},{"delta":0.3,"premium":0.375,"strike":10.503090966616538,"iv":0.9837374823192457,"gamma":0.15675532996222133,"theta":-0.014895321348181736,"vega":0.008149791106079041,"rho":0.0016212931153764658,"breakevenPct":25.613059660699058},{"delta":0.35,"premium":0.4154552551784542,"strike":9.87357732756733,"iv":0.8440443604393502,"gamma":0.1712316438987556,"theta":-0.013214257944992218,"vega":0.008094273629340407,"rho":0.001910443959950239,"breakevenPct":18.81099980075964},{"delta":0.4,"premium":0.4783584243760217,"strike":9.677004923824931,"iv":0.8008650724361512,"gamma":0.16760923454854812,"theta":-0.012232823665034092,"vega":0.007613012726283874,"rho":0.0021864248339509194,"breakevenPct":17.267475152435956},{"delta":0.45,"premium":0.5412615935735892,"strike":9.480432520082534,"iv":0.7576857844329524,"gamma":0.16398682519834068,"theta":-0.011251389385075966,"vega":0.007131751823227341,"rho":0.0024624057079515997,"breakevenPct":15.723950504112274},{"delta":0.5,"premium":0.6041647627711566,"strike":9.283860116340136,"iv":0.7145064964297536,"gamma":0.16036441584813324,"theta":-0.01026995510511784,"vega":0.006650490920170808,"rho":0.0027383865819522795,"breakevenPct":14.180425855788595},{"delta":0.55,"premium":0.6670679319687242,"strike":9.087287712597737,"iv":0.6713272084265547,"gamma":0.1567420064979258,"theta":-0.009288520825159715,"vega":0.006169230017114275,"rho":0.00301436745595296,"breakevenPct":12.636901207464913},{"delta":0.6,"premium":0.7299711011662915,"strike":8.89071530885534,"iv":0.6281479204233559,"gamma":0.15311959714771836,"theta":-0.00830708654520159,"vega":0.005687969114057742,"rho":0.0032903483299536397,"breakevenPct":11.093376559141232},{"delta":0.65,"premium":0.7928742703638592,"strike":8.69414290511294,"iv":0.5849686324201571,"gamma":0.14949718779751092,"theta":-0.007325652265243463,"vega":0.005206708211001208,"rho":0.0035663292039543205,"breakevenPct":9.549851910817548},{"delta":0.7,"premium":0.8557774395614264,"strike":8.497570501370543,"iv":0.5417893444169583,"gamma":0.14587477844730348,"theta":-0.006344217985285339,"vega":0.004725447307944676,"rho":0.003842310077955,"breakevenPct":8.006327262493869},{"delta":0.75,"premium":0.9186806087589939,"strike":8.300998097628144,"iv":0.49861005641375933,"gamma":0.14225236909709604,"theta":-0.005362783705327211,"vega":0.004244186404888143,"rho":0.00411829095195568,"breakevenPct":6.462802614170187},{"delta":0.8,"premium":0.9815837779565615,"strike":8.104425693885744,"iv":0.45543076841056046,"gamma":0.1386299597468886,"theta":-0.004381349425369085,"vega":0.0037629255018316087,"rho":0.0043942718259563605,"breakevenPct":4.9192779658465025},{"delta":0.85,"premium":1.044486947154129,"strike":7.907853290143348,"iv":0.4122514804073617,"gamma":0.13500755039668116,"theta":-0.003399915145410961,"vega":0.0032816645987750774,"rho":0.00467025269995704,"breakevenPct":3.3757533175228254},{"delta":0.9,"premium":1.1073901163516964,"strike":7.711280886400949,"iv":0.3690721924041628,"gamma":0.13138514104647372,"theta":-0.002418480865452835,"vega":0.0028004036957185435,"rho":0.00494623357395772,"breakevenPct":1.832228669199143}],"put":[{"delta":0.1,"premium":0.10254422060462517,"strike":7.0958136876567295,"iv":0.7252110383366746,"gamma":0.1461144630731633,"theta":-0.005608679598019537,"vega":0.004134219014516386,"rho":-0.0007462199279949143,"breakevenPct":19.246311004017272},{"delta":0.15,"premium":0.6008918653737785,"strike":5.442925226223095,"iv":2.1707466473960895,"gamma":0.03953567993943098,"theta":-0.018192877294164744,"vega":0.004643211686284997,"rho":-0.0014176171335785978,"breakevenPct":44.08737458603561},{"delta":0.2,"premium":0.8948969975788845,"strike":6.019405877605656,"iv":2.113081473781877,"gamma":0.043627365269259206,"theta":-0.018211859753007122,"vega":0.004859540288526853,"rho":-0.0019582677551825685,"breakevenPct":40.82553256320126},{"delta":0.25,"premium":1.1889021297839903,"strike":6.595886528988216,"iv":2.055416300167665,"gamma":0.047719050599087424,"theta":-0.0182308422118495,"vega":0.0050758688907687095,"rho":-0.0024989183767865387,"breakevenPct":37.563690540366906},{"delta":0.3,"premium":1.4829072619890962,"strike":7.172367180370777,"iv":1.9977511265534527,"gamma":0.05181073592891565,"theta":-0.01824982467069188,"vega":0.005292197493010566,"rho":-0.0030395689983905095,"breakevenPct":34.301848517532555},{"delta":0.35,"premium":1.776912394194202,"strike":7.748847831753337,"iv":1.9400859529392405,"gamma":0.055902421258743874,"theta":-0.018268807129534253,"vega":0.005508526095252422,"rho":-0.00358021961999448,"breakevenPct":31.040006494698204},{"delta":0.4,"premium":2.0709175263993083,"strike":8.325328483135898,"iv":1.8824207793250283,"gamma":0.0599941065885721,"theta":-0.01828778958837663,"vega":0.005724854697494278,"rho":-0.004120870241598452,"breakevenPct":27.778164471863853},{"delta":0.45,"premium":2.3649226586044136,"strike":8.901809134518459,"iv":1.824755605710816,"gamma":0.06408579191840033,"theta":-0.01830677204721901,"vega":0.005941183299736134,"rho":-0.004661520863202422,"breakevenPct":24.516322449029502},{"delta":0.5,"premium":2.65892779080952,"strike":9.47828978590102,"iv":1.7670904320966039,"gamma":0.06817747724822855,"theta":-0.018325754506061383,"vega":0.006157511901977991,"rho":-0.005202171484806392,"breakevenPct":21.25448042619515},{"delta":0.55,"premium":2.9529329230146257,"strike":10.05477043728358,"iv":1.7094252584823915,"gamma":0.07226916257805677,"theta":-0.01834473696490376,"vega":0.006373840504219847,"rho":-0.005742822106410363,"breakevenPct":17.9926384033608},{"delta":0.6,"premium":3.2469380552197316,"strike":10.63125108866614,"iv":1.6517600848681795,"gamma":0.076360847907885,"theta":-0.01836371942374614,"vega":0.006590169106461703,"rho":-0.006283472728014334,"breakevenPct":14.730796380526453},{"delta":0.65,"premium":3.540943187424838,"strike":11.2077317400487,"iv":1.594094911253967,"gamma":0.08045253323771323,"theta":-0.018382701882588517,"vega":0.006806497708703559,"rho":-0.006824123349618305,"breakevenPct":11.468954357692098},{"delta":0.7,"premium":3.834948319629943,"strike":11.78421239143126,"iv":1.536429737639755,"gamma":0.08454421856754143,"theta":-0.018401684341430892,"vega":0.0070228263109454155,"rho":-0.007364773971222274,"breakevenPct":8.207112334857754},{"delta":0.75,"premium":4.1289534518350495,"strike":12.360693042813821,"iv":1.4787645640255427,"gamma":0.08863590389736967,"theta":-0.01842066680027327,"vega":0.007239154913187272,"rho":-0.007905424592826246,"breakevenPct":4.945270312023396},{"delta":0.8,"premium":2.36103413476076,"strike":10.843273995279963,"iv":0.8430076254827281,"gamma":0.17078789314665674,"theta":-0.009594736046141422,"vega":0.006568150109118844,"rho":-0.00692371035972984,"breakevenPct":2.05265749977825},{"delta":0.85,"premium":7.556559326709806,"strike":16.03104196069817,"iv":1.6564842453193207,"gamma":0.08133702725812691,"theta":-0.014620900524546659,"vega":0.005483744217446578,"rho":-0.011090565569235471,"breakevenPct":2.1422328638757158}]}},"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"}}