{"symbol":"VITL","url":"https://intraalpha.com/companies/VITL","capturedAt":"2026-10-23T03:17:37.164Z","state":"ready","quote":{"symbol":"VITL","last_price":9.39,"prev_close":8.17,"regular_close":9.41,"change":1.22,"change_pct":14.9327,"regular_change":1.24,"regular_change_pct":15.1775,"extended_change":-0.02,"extended_change_pct":-0.2125,"bid":9.35,"ask":9.41,"bid_size":700,"ask_size":100,"volume":1810223,"vwap":9.227121,"open":8.19,"high":9.5,"low":8.19,"close":9.41,"trade_count":19769,"last_trade_at":"2026-10-22T22:52:17.321733128Z","last_quote_at":"2026-10-22T22:52:17.82221303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:31.964485374-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VITL","fetched_at":"2026-10-23T03:17:36.595039+00:00","name":"Vital Farms Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Vital Farms, Inc., an ethical food company, offers free range products in the United States. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":350751000,"ebitda":15713000,"pe_ratio":null,"peg_ratio":null,"book_value":6.61,"dividend_per_share":null,"dividend_yield":null,"eps":-0.05,"revenue_ttm":765672000,"gross_profit_ttm":215326000,"profit_margin":0.0002,"operating_margin_ttm":-0.242,"return_on_assets_ttm":0.0004,"return_on_equity_ttm":0.0005,"quarterly_earnings_growth":0.513,"quarterly_revenue_growth":-0.101,"analyst_target_price":12.67,"analyst_number":1,"beta":1.077,"fifty_two_week_high":38.86,"fifty_two_week_low":7.95,"fifty_day_ma":10.06,"two_hundred_day_ma":14.74,"shares_outstanding":42931500,"forward_pe":208.33,"price_to_sales":0.458,"price_to_book":1.557,"ev_to_revenue":0.691,"ev_to_ebitda":27.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:36.595039+00:00"},"optionObservedAt":"2026-10-22T19:49:50.373Z","bars":[{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-16T11:20:00Z","v":200,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-16T11:25:00Z","v":4226,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-16T12:05:00Z","v":500,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-16T13:25:00Z","v":490,"vw":8.6},{"c":8.7,"h":8.785,"l":8.54,"n":171,"o":8.54,"t":"2026-10-16T13:30:00Z","v":35962,"vw":8.60971},{"c":8.67,"h":8.731,"l":8.65,"n":153,"o":8.706,"t":"2026-10-16T13:35:00Z","v":12299,"vw":8.696622},{"c":8.65,"h":8.701,"l":8.615,"n":154,"o":8.701,"t":"2026-10-16T13:40:00Z","v":29741,"vw":8.653781},{"c":8.656,"h":8.665,"l":8.57,"n":287,"o":8.665,"t":"2026-10-16T13:45:00Z","v":21908,"vw":8.614672},{"c":8.646,"h":8.68,"l":8.615,"n":125,"o":8.676,"t":"2026-10-16T13:50:00Z","v":16759,"vw":8.645999},{"c":8.58,"h":8.6691,"l":8.58,"n":245,"o":8.62,"t":"2026-10-16T13:55:00Z","v":40989,"vw":8.632147},{"c":8.57,"h":8.67,"l":8.565,"n":317,"o":8.596,"t":"2026-10-16T14:00:00Z","v":23421,"vw":8.624383},{"c":8.59,"h":8.6,"l":8.575,"n":124,"o":8.58,"t":"2026-10-16T14:05:00Z","v":4829,"vw":8.591006},{"c":8.58,"h":8.615,"l":8.57,"n":150,"o":8.6,"t":"2026-10-16T14:10:00Z","v":10039,"vw":8.59943},{"c":8.5,"h":8.58,"l":8.5,"n":148,"o":8.58,"t":"2026-10-16T14:15:00Z","v":26493,"vw":8.525279},{"c":8.49,"h":8.51,"l":8.475,"n":130,"o":8.5,"t":"2026-10-16T14:20:00Z","v":11258,"vw":8.487319},{"c":8.49,"h":8.5224,"l":8.49,"n":105,"o":8.5,"t":"2026-10-16T14:25:00Z","v":6846,"vw":8.509528},{"c":8.445,"h":8.5,"l":8.44,"n":144,"o":8.495,"t":"2026-10-16T14:30:00Z","v":8928,"vw":8.472612},{"c":8.45,"h":8.45,"l":8.43,"n":100,"o":8.44,"t":"2026-10-16T14:35:00Z","v":5335,"vw":8.442332},{"c":8.41,"h":8.44,"l":8.4,"n":108,"o":8.44,"t":"2026-10-16T14:40:00Z","v":12348,"vw":8.416351},{"c":8.39,"h":8.41,"l":8.38,"n":150,"o":8.41,"t":"2026-10-16T14:45:00Z","v":10781,"vw":8.391524},{"c":8.4,"h":8.425,"l":8.395,"n":212,"o":8.4,"t":"2026-10-16T14:50:00Z","v":14992,"vw":8.408571},{"c":8.42,"h":8.42,"l":8.4,"n":70,"o":8.4,"t":"2026-10-16T14:55:00Z","v":6498,"vw":8.403732},{"c":8.4,"h":8.435,"l":8.4,"n":132,"o":8.435,"t":"2026-10-16T15:00:00Z","v":7914,"vw":8.422066},{"c":8.42,"h":8.42,"l":8.4,"n":103,"o":8.4,"t":"2026-10-16T15:05:00Z","v":5661,"vw":8.40944},{"c":8.42,"h":8.445,"l":8.395,"n":419,"o":8.42,"t":"2026-10-16T15:10:00Z","v":29934,"vw":8.414736},{"c":8.39,"h":8.42,"l":8.39,"n":120,"o":8.42,"t":"2026-10-16T15:15:00Z","v":8234,"vw":8.402105},{"c":8.335,"h":8.4,"l":8.335,"n":161,"o":8.39,"t":"2026-10-16T15:20:00Z","v":11511,"vw":8.374496},{"c":8.31,"h":8.34,"l":8.31,"n":92,"o":8.33,"t":"2026-10-16T15:25:00Z","v":5776,"vw":8.327723},{"c":8.31,"h":8.345,"l":8.31,"n":169,"o":8.31,"t":"2026-10-16T15:30:00Z","v":7549,"vw":8.327946},{"c":8.32,"h":8.335,"l":8.3,"n":124,"o":8.32,"t":"2026-10-16T15:35:00Z","v":7712,"vw":8.321383},{"c":8.32,"h":8.33,"l":8.31,"n":87,"o":8.32,"t":"2026-10-16T15:40:00Z","v":6895,"vw":8.320874},{"c":8.36,"h":8.36,"l":8.31,"n":171,"o":8.32,"t":"2026-10-16T15:45:00Z","v":13971,"vw":8.334004},{"c":8.36,"h":8.38,"l":8.34,"n":192,"o":8.3664,"t":"2026-10-16T15:50:00Z","v":13422,"vw":8.362778},{"c":8.36,"h":8.385,"l":8.35,"n":162,"o":8.365,"t":"2026-10-16T15:55:00Z","v":13840,"vw":8.368527},{"c":8.34,"h":8.36,"l":8.34,"n":42,"o":8.36,"t":"2026-10-16T16:00:00Z","v":3623,"vw":8.349632},{"c":8.355,"h":8.365,"l":8.34,"n":89,"o":8.34,"t":"2026-10-16T16:05:00Z","v":6853,"vw":8.35208},{"c":8.34,"h":8.36,"l":8.33,"n":89,"o":8.36,"t":"2026-10-16T16:10:00Z","v":5946,"vw":8.353116},{"c":8.28,"h":8.34,"l":8.28,"n":215,"o":8.34,"t":"2026-10-16T16:15:00Z","v":19653,"vw":8.313379},{"c":8.3,"h":8.305,"l":8.29,"n":51,"o":8.29,"t":"2026-10-16T16:20:00Z","v":4550,"vw":8.298597},{"c":8.285,"h":8.305,"l":8.28,"n":102,"o":8.305,"t":"2026-10-16T16:25:00Z","v":8160,"vw":8.290509},{"c":8.28,"h":8.285,"l":8.265,"n":103,"o":8.28,"t":"2026-10-16T16:30:00Z","v":6276,"vw":8.278902},{"c":8.26,"h":8.285,"l":8.255,"n":149,"o":8.285,"t":"2026-10-16T16:35:00Z","v":7939,"vw":8.267263},{"c":8.28,"h":8.285,"l":8.19,"n":2242,"o":8.27,"t":"2026-10-16T16:40:00Z","v":267668,"vw":8.221505},{"c":8.27,"h":8.285,"l":8.27,"n":79,"o":8.285,"t":"2026-10-16T16:45:00Z","v":6001,"vw":8.281326},{"c":8.26,"h":8.27,"l":8.255,"n":120,"o":8.265,"t":"2026-10-16T16:50:00Z","v":8881,"vw":8.261322},{"c":8.285,"h":8.285,"l":8.27,"n":175,"o":8.27,"t":"2026-10-16T16:55:00Z","v":17199,"vw":8.274262},{"c":8.2747,"h":8.28,"l":8.26,"n":117,"o":8.28,"t":"2026-10-16T17:00:00Z","v":14873,"vw":8.27203},{"c":8.27,"h":8.275,"l":8.26,"n":110,"o":8.27,"t":"2026-10-16T17:05:00Z","v":5381,"vw":8.271721},{"c":8.33,"h":8.335,"l":8.27,"n":186,"o":8.27,"t":"2026-10-16T17:10:00Z","v":13127,"vw":8.301472},{"c":8.32,"h":8.34,"l":8.31,"n":118,"o":8.34,"t":"2026-10-16T17:15:00Z","v":7610,"vw":8.324706},{"c":8.33,"h":8.335,"l":8.32,"n":79,"o":8.32,"t":"2026-10-16T17:20:00Z","v":4993,"vw":8.325135},{"c":8.32,"h":8.35,"l":8.3105,"n":128,"o":8.34,"t":"2026-10-16T17:25:00Z","v":7711,"vw":8.324103},{"c":8.35,"h":8.3611,"l":8.31,"n":164,"o":8.325,"t":"2026-10-16T17:30:00Z","v":15094,"vw":8.337317},{"c":8.3,"h":8.33,"l":8.29,"n":222,"o":8.33,"t":"2026-10-16T17:35:00Z","v":19608,"vw":8.305743},{"c":8.33,"h":8.335,"l":8.29,"n":133,"o":8.29,"t":"2026-10-16T17:40:00Z","v":10111,"vw":8.316939},{"c":8.325,"h":8.335,"l":8.3,"n":155,"o":8.33,"t":"2026-10-16T17:45:00Z","v":16909,"vw":8.327722},{"c":8.31,"h":8.33,"l":8.29,"n":127,"o":8.31,"t":"2026-10-16T17:50:00Z","v":12770,"vw":8.321845},{"c":8.33,"h":8.33,"l":8.29,"n":116,"o":8.29,"t":"2026-10-16T17:55:00Z","v":9396,"vw":8.310136},{"c":8.275,"h":8.325,"l":8.27,"n":237,"o":8.325,"t":"2026-10-16T18:00:00Z","v":16945,"vw":8.289356},{"c":8.29,"h":8.29,"l":8.275,"n":36,"o":8.275,"t":"2026-10-16T18:05:00Z","v":2814,"vw":8.283494},{"c":8.29,"h":8.3,"l":8.27,"n":169,"o":8.28,"t":"2026-10-16T18:10:00Z","v":10776,"vw":8.282446},{"c":8.32,"h":8.32,"l":8.295,"n":180,"o":8.3,"t":"2026-10-16T18:15:00Z","v":12285,"vw":8.302563},{"c":8.325,"h":8.345,"l":8.3,"n":199,"o":8.31,"t":"2026-10-16T18:20:00Z","v":14382,"vw":8.323558},{"c":8.295,"h":8.33,"l":8.29,"n":260,"o":8.31,"t":"2026-10-16T18:25:00Z","v":69411,"vw":8.32544},{"c":8.28,"h":8.295,"l":8.26,"n":195,"o":8.29,"t":"2026-10-16T18:30:00Z","v":15580,"vw":8.289671},{"c":8.275,"h":8.285,"l":8.27,"n":145,"o":8.28,"t":"2026-10-16T18:35:00Z","v":13287,"vw":8.279112},{"c":8.265,"h":8.2799,"l":8.26,"n":180,"o":8.2799,"t":"2026-10-16T18:40:00Z","v":11166,"vw":8.269406},{"c":8.295,"h":8.32,"l":8.28,"n":308,"o":8.28,"t":"2026-10-16T18:45:00Z","v":21624,"vw":8.30178},{"c":8.3,"h":8.3,"l":8.28,"n":169,"o":8.29,"t":"2026-10-16T18:50:00Z","v":13460,"vw":8.293731},{"c":8.295,"h":8.33,"l":8.29,"n":218,"o":8.29,"t":"2026-10-16T18:55:00Z","v":14701,"vw":8.306102},{"c":8.33,"h":8.34,"l":8.29,"n":203,"o":8.29,"t":"2026-10-16T19:00:00Z","v":14491,"vw":8.31017},{"c":8.285,"h":8.34,"l":8.285,"n":185,"o":8.32,"t":"2026-10-16T19:05:00Z","v":15748,"vw":8.316846},{"c":8.3,"h":8.3094,"l":8.285,"n":252,"o":8.285,"t":"2026-10-16T19:10:00Z","v":17394,"vw":8.298124},{"c":8.305,"h":8.31,"l":8.29,"n":219,"o":8.29,"t":"2026-10-16T19:15:00Z","v":14049,"vw":8.30246},{"c":8.3154,"h":8.32,"l":8.29,"n":382,"o":8.3,"t":"2026-10-16T19:20:00Z","v":31701,"vw":8.304601},{"c":8.315,"h":8.325,"l":8.305,"n":250,"o":8.31,"t":"2026-10-16T19:25:00Z","v":18667,"vw":8.312372},{"c":8.345,"h":8.36,"l":8.31,"n":585,"o":8.315,"t":"2026-10-16T19:30:00Z","v":46485,"vw":8.332012},{"c":8.32,"h":8.345,"l":8.305,"n":466,"o":8.345,"t":"2026-10-16T19:35:00Z","v":40467,"vw":8.323456},{"c":8.315,"h":8.32,"l":8.29,"n":348,"o":8.31,"t":"2026-10-16T19:40:00Z","v":23174,"vw":8.309686},{"c":8.33,"h":8.33,"l":8.31,"n":341,"o":8.31,"t":"2026-10-16T19:45:00Z","v":24757,"vw":8.317847},{"c":8.37,"h":8.39,"l":8.3112,"n":899,"o":8.3225,"t":"2026-10-16T19:50:00Z","v":69484,"vw":8.347482},{"c":8.415,"h":8.42,"l":8.34,"n":1573,"o":8.365,"t":"2026-10-16T19:55:00Z","v":146831,"vw":8.387516},{"c":8.4,"h":8.4,"l":8.4,"n":35,"o":8.4,"t":"2026-10-16T20:00:00Z","v":260007,"vw":8.4},{"c":8.38,"h":8.55,"l":8.38,"n":35,"o":8.55,"t":"2026-10-16T20:25:00Z","v":966,"vw":8.418464},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-19T11:00:00Z","v":302,"vw":8.37},{"c":8.21,"h":8.4,"l":8.21,"n":197,"o":8.39,"t":"2026-10-19T13:30:00Z","v":19282,"vw":8.331327},{"c":8.25,"h":8.3,"l":8.21,"n":215,"o":8.245,"t":"2026-10-19T13:35:00Z","v":32713,"vw":8.260458},{"c":8.31,"h":8.365,"l":8.24,"n":118,"o":8.25,"t":"2026-10-19T13:40:00Z","v":10920,"vw":8.301965},{"c":8.32,"h":8.34,"l":8.28,"n":124,"o":8.3,"t":"2026-10-19T13:45:00Z","v":21062,"vw":8.318688},{"c":8.336,"h":8.34,"l":8.3,"n":84,"o":8.34,"t":"2026-10-19T13:50:00Z","v":5338,"vw":8.321662},{"c":8.311,"h":8.341,"l":8.311,"n":96,"o":8.341,"t":"2026-10-19T13:55:00Z","v":3656,"vw":8.333186},{"c":8.34,"h":8.34,"l":8.315,"n":70,"o":8.32,"t":"2026-10-19T14:00:00Z","v":4132,"vw":8.324601},{"c":8.32,"h":8.3542,"l":8.305,"n":124,"o":8.34,"t":"2026-10-19T14:05:00Z","v":6244,"vw":8.331957},{"c":8.29,"h":8.32,"l":8.29,"n":90,"o":8.32,"t":"2026-10-19T14:10:00Z","v":7489,"vw":8.3112},{"c":8.3,"h":8.32,"l":8.295,"n":94,"o":8.295,"t":"2026-10-19T14:15:00Z","v":13051,"vw":8.300976},{"c":8.31,"h":8.31,"l":8.29,"n":79,"o":8.295,"t":"2026-10-19T14:20:00Z","v":24047,"vw":8.296441},{"c":8.33,"h":8.33,"l":8.27,"n":144,"o":8.3,"t":"2026-10-19T14:25:00Z","v":25098,"vw":8.28921},{"c":8.33,"h":8.3372,"l":8.33,"n":42,"o":8.33,"t":"2026-10-19T14:30:00Z","v":2462,"vw":8.332789},{"c":8.31,"h":8.33,"l":8.31,"n":49,"o":8.33,"t":"2026-10-19T14:35:00Z","v":3271,"vw":8.317322},{"c":8.29,"h":8.315,"l":8.2801,"n":59,"o":8.31,"t":"2026-10-19T14:40:00Z","v":3385,"vw":8.296438},{"c":8.33,"h":8.33,"l":8.29,"n":181,"o":8.29,"t":"2026-10-19T14:45:00Z","v":9346,"vw":8.310183},{"c":8.3,"h":8.3381,"l":8.3,"n":29,"o":8.3381,"t":"2026-10-19T14:50:00Z","v":2005,"vw":8.3197},{"c":8.295,"h":8.295,"l":8.2881,"n":27,"o":8.295,"t":"2026-10-19T14:55:00Z","v":778,"vw":8.2927},{"c":8.2981,"h":8.305,"l":8.2981,"n":28,"o":8.305,"t":"2026-10-19T15:00:00Z","v":2134,"vw":8.302734},{"c":8.302,"h":8.32,"l":8.302,"n":94,"o":8.315,"t":"2026-10-19T15:05:00Z","v":5449,"vw":8.313062},{"c":8.325,"h":8.3299,"l":8.305,"n":77,"o":8.3177,"t":"2026-10-19T15:10:00Z","v":5997,"vw":8.317802},{"c":8.2801,"h":8.335,"l":8.275,"n":139,"o":8.3298,"t":"2026-10-19T15:15:00Z","v":8509,"vw":8.309299},{"c":8.3,"h":8.31,"l":8.29,"n":101,"o":8.29,"t":"2026-10-19T15:20:00Z","v":5541,"vw":8.301163},{"c":8.28,"h":8.3,"l":8.28,"n":46,"o":8.3,"t":"2026-10-19T15:25:00Z","v":2245,"vw":8.289},{"c":8.285,"h":8.29,"l":8.285,"n":40,"o":8.29,"t":"2026-10-19T15:30:00Z","v":2494,"vw":8.285385},{"c":8.34,"h":8.35,"l":8.275,"n":303,"o":8.285,"t":"2026-10-19T15:35:00Z","v":21683,"vw":8.310347},{"c":8.295,"h":8.3366,"l":8.295,"n":73,"o":8.3366,"t":"2026-10-19T15:40:00Z","v":6760,"vw":8.297975},{"c":8.31,"h":8.34,"l":8.3,"n":84,"o":8.3,"t":"2026-10-19T15:45:00Z","v":7137,"vw":8.309765},{"c":8.3,"h":8.3,"l":8.3,"n":23,"o":8.3,"t":"2026-10-19T15:50:00Z","v":1533,"vw":8.3},{"c":8.28,"h":8.29,"l":8.27,"n":75,"o":8.29,"t":"2026-10-19T15:55:00Z","v":6948,"vw":8.279845},{"c":8.26,"h":8.27,"l":8.26,"n":49,"o":8.27,"t":"2026-10-19T16:00:00Z","v":2446,"vw":8.264545},{"c":8.23,"h":8.26,"l":8.23,"n":78,"o":8.26,"t":"2026-10-19T16:05:00Z","v":8015,"vw":8.249186},{"c":8.225,"h":8.23,"l":8.22,"n":68,"o":8.23,"t":"2026-10-19T16:10:00Z","v":4570,"vw":8.225509},{"c":8.25,"h":8.25,"l":8.225,"n":144,"o":8.225,"t":"2026-10-19T16:15:00Z","v":6002,"vw":8.240273},{"c":8.255,"h":8.27,"l":8.25,"n":87,"o":8.2621,"t":"2026-10-19T16:20:00Z","v":5994,"vw":8.258692},{"c":8.24,"h":8.25,"l":8.24,"n":39,"o":8.25,"t":"2026-10-19T16:25:00Z","v":2111,"vw":8.248344},{"c":8.245,"h":8.245,"l":8.235,"n":96,"o":8.24,"t":"2026-10-19T16:30:00Z","v":4469,"vw":8.239982},{"c":8.24,"h":8.245,"l":8.24,"n":37,"o":8.245,"t":"2026-10-19T16:35:00Z","v":1960,"vw":8.242622},{"c":8.23,"h":8.24,"l":8.23,"n":56,"o":8.23,"t":"2026-10-19T16:40:00Z","v":4187,"vw":8.231556},{"c":8.235,"h":8.2376,"l":8.23,"n":38,"o":8.2376,"t":"2026-10-19T16:45:00Z","v":1858,"vw":8.234657},{"c":8.22,"h":8.24,"l":8.22,"n":47,"o":8.23,"t":"2026-10-19T16:50:00Z","v":2987,"vw":8.228369},{"c":8.225,"h":8.23,"l":8.22,"n":43,"o":8.22,"t":"2026-10-19T16:55:00Z","v":1904,"vw":8.227222},{"c":8.21,"h":8.24,"l":8.2,"n":176,"o":8.225,"t":"2026-10-19T17:00:00Z","v":10996,"vw":8.21785},{"c":8.205,"h":8.2099,"l":8.19,"n":135,"o":8.2,"t":"2026-10-19T17:05:00Z","v":7825,"vw":8.199658},{"c":8.19,"h":8.21,"l":8.18,"n":147,"o":8.21,"t":"2026-10-19T17:10:00Z","v":7502,"vw":8.194266},{"c":8.2,"h":8.22,"l":8.2,"n":70,"o":8.21,"t":"2026-10-19T17:15:00Z","v":2374,"vw":8.2075},{"c":8.18,"h":8.19,"l":8.07,"n":3274,"o":8.19,"t":"2026-10-19T17:20:00Z","v":363340,"vw":8.122333},{"c":8.18,"h":8.2,"l":8.16,"n":213,"o":8.175,"t":"2026-10-19T17:25:00Z","v":22971,"vw":8.184969},{"c":8.175,"h":8.1861,"l":8.17,"n":144,"o":8.18,"t":"2026-10-19T17:30:00Z","v":24376,"vw":8.17513},{"c":8.185,"h":8.185,"l":8.175,"n":56,"o":8.175,"t":"2026-10-19T17:35:00Z","v":5483,"vw":8.180797},{"c":8.205,"h":8.21,"l":8.1812,"n":128,"o":8.185,"t":"2026-10-19T17:40:00Z","v":8806,"vw":8.195286},{"c":8.19,"h":8.2,"l":8.17,"n":122,"o":8.2,"t":"2026-10-19T17:45:00Z","v":7884,"vw":8.185879},{"c":8.205,"h":8.205,"l":8.1722,"n":90,"o":8.1722,"t":"2026-10-19T17:50:00Z","v":6123,"vw":8.192806},{"c":8.15,"h":8.205,"l":8.14,"n":140,"o":8.205,"t":"2026-10-19T17:55:00Z","v":9068,"vw":8.185276},{"c":8.15,"h":8.15,"l":8.14,"n":69,"o":8.15,"t":"2026-10-19T18:00:00Z","v":5747,"vw":8.143803},{"c":8.145,"h":8.155,"l":8.145,"n":104,"o":8.155,"t":"2026-10-19T18:05:00Z","v":8789,"vw":8.153509},{"c":8.125,"h":8.1489,"l":8.12,"n":84,"o":8.1489,"t":"2026-10-19T18:10:00Z","v":7506,"vw":8.125224},{"c":8.105,"h":8.125,"l":8.105,"n":87,"o":8.125,"t":"2026-10-19T18:15:00Z","v":6853,"vw":8.118387},{"c":8.17,"h":8.17,"l":8.105,"n":161,"o":8.11,"t":"2026-10-19T18:20:00Z","v":15468,"vw":8.121815},{"c":8.15,"h":8.18,"l":8.13,"n":199,"o":8.18,"t":"2026-10-19T18:25:00Z","v":27261,"vw":8.161404},{"c":8.13,"h":8.15,"l":8.13,"n":137,"o":8.15,"t":"2026-10-19T18:30:00Z","v":8952,"vw":8.138468},{"c":8.13,"h":8.13,"l":8.1224,"n":56,"o":8.13,"t":"2026-10-19T18:35:00Z","v":4126,"vw":8.129645},{"c":8.13,"h":8.13,"l":8.12,"n":91,"o":8.12,"t":"2026-10-19T18:40:00Z","v":6304,"vw":8.128189},{"c":8.16,"h":8.16,"l":8.13,"n":266,"o":8.14,"t":"2026-10-19T18:45:00Z","v":26039,"vw":8.145684},{"c":8.14,"h":8.16,"l":8.13,"n":67,"o":8.16,"t":"2026-10-19T18:50:00Z","v":6253,"vw":8.144319},{"c":8.13,"h":8.14,"l":8.13,"n":126,"o":8.14,"t":"2026-10-19T18:55:00Z","v":10000,"vw":8.135594},{"c":8.14,"h":8.145,"l":8.13,"n":77,"o":8.14,"t":"2026-10-19T19:00:00Z","v":7997,"vw":8.132939},{"c":8.15,"h":8.155,"l":8.129,"n":181,"o":8.13,"t":"2026-10-19T19:05:00Z","v":13741,"vw":8.141444},{"c":8.145,"h":8.145,"l":8.14,"n":52,"o":8.1402,"t":"2026-10-19T19:10:00Z","v":5697,"vw":8.143576},{"c":8.14,"h":8.1451,"l":8.135,"n":200,"o":8.145,"t":"2026-10-19T19:15:00Z","v":16657,"vw":8.142068},{"c":8.155,"h":8.155,"l":8.135,"n":180,"o":8.14,"t":"2026-10-19T19:20:00Z","v":14174,"vw":8.14233},{"c":8.135,"h":8.155,"l":8.135,"n":92,"o":8.155,"t":"2026-10-19T19:25:00Z","v":6346,"vw":8.146487},{"c":8.15,"h":8.155,"l":8.12,"n":270,"o":8.135,"t":"2026-10-19T19:30:00Z","v":25621,"vw":8.133975},{"c":8.1651,"h":8.175,"l":8.15,"n":172,"o":8.15,"t":"2026-10-19T19:35:00Z","v":12356,"vw":8.16554},{"c":8.14,"h":8.2,"l":8.135,"n":410,"o":8.16,"t":"2026-10-19T19:40:00Z","v":56796,"vw":8.172089},{"c":8.14,"h":8.14,"l":8.095,"n":358,"o":8.135,"t":"2026-10-19T19:45:00Z","v":43901,"vw":8.109866},{"c":8.14,"h":8.15,"l":8.13,"n":369,"o":8.14,"t":"2026-10-19T19:50:00Z","v":24020,"vw":8.142707},{"c":8.16,"h":8.17,"l":8.12,"n":968,"o":8.14,"t":"2026-10-19T19:55:00Z","v":75891,"vw":8.145956},{"c":8.19,"h":8.19,"l":8.16,"n":31,"o":8.16,"t":"2026-10-19T20:00:00Z","v":231802,"vw":8.160451},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-20T12:25:00Z","v":150,"vw":8.3},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T12:30:00Z","v":100,"vw":8.2},{"c":8.26,"h":8.37,"l":8.24,"n":123,"o":8.24,"t":"2026-10-20T13:30:00Z","v":22657,"vw":8.279619},{"c":8.28,"h":8.31,"l":8.28,"n":128,"o":8.3,"t":"2026-10-20T13:35:00Z","v":9876,"vw":8.289703},{"c":8.27,"h":8.3,"l":8.22,"n":247,"o":8.3,"t":"2026-10-20T13:40:00Z","v":15410,"vw":8.268682},{"c":8.31,"h":8.35,"l":8.28,"n":227,"o":8.28,"t":"2026-10-20T13:45:00Z","v":17798,"vw":8.313356},{"c":8.28,"h":8.32,"l":8.2475,"n":199,"o":8.31,"t":"2026-10-20T13:50:00Z","v":10623,"vw":8.281895},{"c":8.27,"h":8.29,"l":8.27,"n":124,"o":8.28,"t":"2026-10-20T13:55:00Z","v":5702,"vw":8.279069},{"c":8.23,"h":8.285,"l":8.23,"n":89,"o":8.28,"t":"2026-10-20T14:00:00Z","v":4415,"vw":8.258743},{"c":8.275,"h":8.28,"l":8.23,"n":91,"o":8.23,"t":"2026-10-20T14:05:00Z","v":5895,"vw":8.259598},{"c":8.295,"h":8.31,"l":8.27,"n":229,"o":8.275,"t":"2026-10-20T14:10:00Z","v":12331,"vw":8.288005},{"c":8.3,"h":8.3,"l":8.275,"n":132,"o":8.295,"t":"2026-10-20T14:15:00Z","v":6747,"vw":8.289344},{"c":8.325,"h":8.33,"l":8.31,"n":106,"o":8.31,"t":"2026-10-20T14:20:00Z","v":5469,"vw":8.318594},{"c":8.28,"h":8.32,"l":8.28,"n":147,"o":8.32,"t":"2026-10-20T14:25:00Z","v":11905,"vw":8.297998},{"c":8.31,"h":8.33,"l":8.28,"n":145,"o":8.28,"t":"2026-10-20T14:30:00Z","v":11727,"vw":8.307158},{"c":8.305,"h":8.33,"l":8.305,"n":95,"o":8.315,"t":"2026-10-20T14:35:00Z","v":3734,"vw":8.32362},{"c":8.285,"h":8.31,"l":8.28,"n":82,"o":8.31,"t":"2026-10-20T14:40:00Z","v":5147,"vw":8.291129},{"c":8.245,"h":8.29,"l":8.235,"n":149,"o":8.29,"t":"2026-10-20T14:45:00Z","v":7119,"vw":8.255243},{"c":8.26,"h":8.26,"l":8.235,"n":75,"o":8.245,"t":"2026-10-20T14:50:00Z","v":5843,"vw":8.245024},{"c":8.24,"h":8.26,"l":8.23,"n":110,"o":8.26,"t":"2026-10-20T14:55:00Z","v":6423,"vw":8.239607},{"c":8.21,"h":8.2499,"l":8.21,"n":109,"o":8.24,"t":"2026-10-20T15:00:00Z","v":6140,"vw":8.228654},{"c":8.21,"h":8.21,"l":8.2,"n":118,"o":8.21,"t":"2026-10-20T15:05:00Z","v":5075,"vw":8.20462},{"c":8.21,"h":8.25,"l":8.19,"n":282,"o":8.21,"t":"2026-10-20T15:10:00Z","v":19224,"vw":8.211251},{"c":8.24,"h":8.24,"l":8.205,"n":154,"o":8.205,"t":"2026-10-20T15:15:00Z","v":12779,"vw":8.229932},{"c":8.22,"h":8.25,"l":8.22,"n":69,"o":8.24,"t":"2026-10-20T15:20:00Z","v":5309,"vw":8.232846},{"c":8.245,"h":8.245,"l":8.22,"n":148,"o":8.23,"t":"2026-10-20T15:25:00Z","v":8354,"vw":8.229583},{"c":8.25,"h":8.25,"l":8.2428,"n":167,"o":8.245,"t":"2026-10-20T15:30:00Z","v":19806,"vw":8.248882},{"c":8.235,"h":8.28,"l":8.225,"n":332,"o":8.25,"t":"2026-10-20T15:35:00Z","v":30103,"vw":8.257934},{"c":8.245,"h":8.25,"l":8.235,"n":86,"o":8.235,"t":"2026-10-20T15:40:00Z","v":5700,"vw":8.243929},{"c":8.24,"h":8.25,"l":8.24,"n":68,"o":8.245,"t":"2026-10-20T15:45:00Z","v":6873,"vw":8.240761},{"c":8.24,"h":8.25,"l":8.24,"n":38,"o":8.24,"t":"2026-10-20T15:50:00Z","v":1697,"vw":8.24125},{"c":8.31,"h":8.31,"l":8.24,"n":316,"o":8.24,"t":"2026-10-20T15:55:00Z","v":27249,"vw":8.272927},{"c":8.3,"h":8.325,"l":8.27,"n":295,"o":8.31,"t":"2026-10-20T16:00:00Z","v":15487,"vw":8.305933},{"c":8.27,"h":8.29,"l":8.265,"n":92,"o":8.27,"t":"2026-10-20T16:05:00Z","v":6063,"vw":8.276446},{"c":8.25,"h":8.27,"l":8.242,"n":164,"o":8.26,"t":"2026-10-20T16:10:00Z","v":12277,"vw":8.253101},{"c":8.3,"h":8.33,"l":8.245,"n":397,"o":8.25,"t":"2026-10-20T16:15:00Z","v":58423,"vw":8.274303},{"c":8.27,"h":8.295,"l":8.27,"n":142,"o":8.295,"t":"2026-10-20T16:20:00Z","v":8547,"vw":8.283872},{"c":8.295,"h":8.3,"l":8.275,"n":180,"o":8.28,"t":"2026-10-20T16:25:00Z","v":18443,"vw":8.291637},{"c":8.305,"h":8.32,"l":8.3,"n":87,"o":8.3,"t":"2026-10-20T16:30:00Z","v":5735,"vw":8.302564},{"c":8.33,"h":8.34,"l":8.3,"n":207,"o":8.305,"t":"2026-10-20T16:35:00Z","v":13259,"vw":8.321748},{"c":8.312,"h":8.34,"l":8.312,"n":91,"o":8.33,"t":"2026-10-20T16:40:00Z","v":4458,"vw":8.322353},{"c":8.31,"h":8.32,"l":8.31,"n":77,"o":8.32,"t":"2026-10-20T16:45:00Z","v":3803,"vw":8.31587},{"c":8.28,"h":8.32,"l":8.28,"n":273,"o":8.32,"t":"2026-10-20T16:50:00Z","v":18821,"vw":8.295317},{"c":8.29,"h":8.295,"l":8.285,"n":65,"o":8.285,"t":"2026-10-20T16:55:00Z","v":4709,"vw":8.289204},{"c":8.29,"h":8.305,"l":8.29,"n":125,"o":8.295,"t":"2026-10-20T17:00:00Z","v":10477,"vw":8.298764},{"c":8.285,"h":8.3,"l":8.28,"n":73,"o":8.29,"t":"2026-10-20T17:05:00Z","v":4767,"vw":8.289605},{"c":8.275,"h":8.285,"l":8.2701,"n":104,"o":8.28,"t":"2026-10-20T17:10:00Z","v":8085,"vw":8.27873},{"c":8.285,"h":8.29,"l":8.27,"n":64,"o":8.275,"t":"2026-10-20T17:15:00Z","v":6068,"vw":8.276994},{"c":8.29,"h":8.2904,"l":8.27,"n":222,"o":8.285,"t":"2026-10-20T17:20:00Z","v":20952,"vw":8.281853},{"c":8.29,"h":8.2914,"l":8.28,"n":89,"o":8.28,"t":"2026-10-20T17:25:00Z","v":7222,"vw":8.287037},{"c":8.26,"h":8.2982,"l":8.26,"n":169,"o":8.28,"t":"2026-10-20T17:30:00Z","v":10126,"vw":8.284043},{"c":8.22,"h":8.24,"l":8.22,"n":248,"o":8.24,"t":"2026-10-20T17:35:00Z","v":13685,"vw":8.23249},{"c":8.225,"h":8.23,"l":8.21,"n":66,"o":8.22,"t":"2026-10-20T17:40:00Z","v":5603,"vw":8.220775},{"c":8.255,"h":8.26,"l":8.225,"n":133,"o":8.225,"t":"2026-10-20T17:45:00Z","v":10306,"vw":8.238417},{"c":8.25,"h":8.255,"l":8.245,"n":125,"o":8.255,"t":"2026-10-20T17:50:00Z","v":7638,"vw":8.250098},{"c":8.25,"h":8.25,"l":8.24,"n":88,"o":8.25,"t":"2026-10-20T17:55:00Z","v":5668,"vw":8.245248},{"c":8.24,"h":8.25,"l":8.24,"n":85,"o":8.25,"t":"2026-10-20T18:00:00Z","v":7722,"vw":8.241568},{"c":8.22,"h":8.24,"l":8.215,"n":129,"o":8.24,"t":"2026-10-20T18:05:00Z","v":11320,"vw":8.229224},{"c":8.205,"h":8.23,"l":8.2,"n":314,"o":8.225,"t":"2026-10-20T18:10:00Z","v":17768,"vw":8.213206},{"c":8.191,"h":8.21,"l":8.185,"n":255,"o":8.205,"t":"2026-10-20T18:15:00Z","v":18669,"vw":8.19607},{"c":8.18,"h":8.2,"l":8.18,"n":180,"o":8.195,"t":"2026-10-20T18:20:00Z","v":8831,"vw":8.187772},{"c":8.2,"h":8.205,"l":8.175,"n":354,"o":8.18,"t":"2026-10-20T18:25:00Z","v":27096,"vw":8.192742},{"c":8.23,"h":8.24,"l":8.2,"n":214,"o":8.2,"t":"2026-10-20T18:30:00Z","v":15508,"vw":8.214606},{"c":8.21,"h":8.23,"l":8.21,"n":96,"o":8.23,"t":"2026-10-20T18:35:00Z","v":7335,"vw":8.216241},{"c":8.23,"h":8.23,"l":8.21,"n":148,"o":8.22,"t":"2026-10-20T18:40:00Z","v":11565,"vw":8.214316},{"c":8.245,"h":8.25,"l":8.235,"n":164,"o":8.24,"t":"2026-10-20T18:45:00Z","v":15101,"vw":8.241227},{"c":8.27,"h":8.28,"l":8.24,"n":202,"o":8.245,"t":"2026-10-20T18:50:00Z","v":14892,"vw":8.257742},{"c":8.265,"h":8.275,"l":8.255,"n":198,"o":8.275,"t":"2026-10-20T18:55:00Z","v":12602,"vw":8.263092},{"c":8.25,"h":8.275,"l":8.25,"n":180,"o":8.265,"t":"2026-10-20T19:00:00Z","v":13507,"vw":8.262289},{"c":8.255,"h":8.255,"l":8.235,"n":345,"o":8.25,"t":"2026-10-20T19:05:00Z","v":20722,"vw":8.244055},{"c":8.25,"h":8.26,"l":8.24,"n":173,"o":8.25,"t":"2026-10-20T19:10:00Z","v":13348,"vw":8.247752},{"c":8.28,"h":8.28,"l":8.245,"n":164,"o":8.245,"t":"2026-10-20T19:15:00Z","v":17122,"vw":8.255008},{"c":8.265,"h":8.275,"l":8.255,"n":196,"o":8.275,"t":"2026-10-20T19:20:00Z","v":12664,"vw":8.262808},{"c":8.23,"h":8.265,"l":8.22,"n":540,"o":8.265,"t":"2026-10-20T19:25:00Z","v":54508,"vw":8.241054},{"c":8.205,"h":8.23,"l":8.18,"n":354,"o":8.23,"t":"2026-10-20T19:30:00Z","v":28831,"vw":8.202606},{"c":8.195,"h":8.205,"l":8.17,"n":321,"o":8.2,"t":"2026-10-20T19:35:00Z","v":26543,"vw":8.188923},{"c":8.185,"h":8.195,"l":8.175,"n":484,"o":8.195,"t":"2026-10-20T19:40:00Z","v":43453,"vw":8.182057},{"c":8.17,"h":8.185,"l":8.15,"n":413,"o":8.185,"t":"2026-10-20T19:45:00Z","v":35675,"vw":8.17382},{"c":8.145,"h":8.17,"l":8.135,"n":651,"o":8.16,"t":"2026-10-20T19:50:00Z","v":60048,"vw":8.154905},{"c":8.21,"h":8.23,"l":8.14,"n":1698,"o":8.15,"t":"2026-10-20T19:55:00Z","v":189863,"vw":8.183508},{"c":8.21,"h":8.215,"l":8.21,"n":28,"o":8.21,"t":"2026-10-20T20:00:00Z","v":234250,"vw":8.210003},{"c":8.1258,"h":8.1258,"l":8.1258,"n":1,"o":8.1258,"t":"2026-10-20T20:10:00Z","v":500,"vw":8.1258},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-20T20:45:00Z","v":100,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-20T21:50:00Z","v":150,"vw":8.22},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-20T23:40:00Z","v":600,"vw":8.2375},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-21T10:55:00Z","v":125,"vw":8.22},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-21T11:00:00Z","v":110,"vw":8.18},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-21T11:35:00Z","v":200,"vw":8.24},{"c":8.23,"h":8.25,"l":8.195,"n":10,"o":8.195,"t":"2026-10-21T12:05:00Z","v":2224,"vw":8.239294},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-21T12:10:00Z","v":400,"vw":8.19},{"c":8.1863,"h":8.21,"l":8.1863,"n":4,"o":8.2,"t":"2026-10-21T12:40:00Z","v":650,"vw":8.196745},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-21T13:00:00Z","v":460,"vw":8.19},{"c":8.135,"h":8.24,"l":8.12,"n":104,"o":8.21,"t":"2026-10-21T13:30:00Z","v":20859,"vw":8.183179},{"c":8.1,"h":8.1543,"l":8.085,"n":74,"o":8.1543,"t":"2026-10-21T13:35:00Z","v":7300,"vw":8.104119},{"c":8.12,"h":8.14,"l":8.05,"n":234,"o":8.1236,"t":"2026-10-21T13:40:00Z","v":31306,"vw":8.075255},{"c":8.134,"h":8.15,"l":8.1,"n":73,"o":8.12,"t":"2026-10-21T13:45:00Z","v":5827,"vw":8.123745},{"c":8.13,"h":8.13,"l":8.13,"n":24,"o":8.13,"t":"2026-10-21T13:50:00Z","v":1101,"vw":8.13},{"c":8.15,"h":8.17,"l":8.135,"n":148,"o":8.15,"t":"2026-10-21T13:55:00Z","v":9238,"vw":8.149234},{"c":8.145,"h":8.15,"l":8.12,"n":71,"o":8.14,"t":"2026-10-21T14:00:00Z","v":4690,"vw":8.133022},{"c":8.11,"h":8.15,"l":8.1,"n":94,"o":8.15,"t":"2026-10-21T14:05:00Z","v":5957,"vw":8.118071},{"c":8.12,"h":8.135,"l":8.11,"n":143,"o":8.11,"t":"2026-10-21T14:10:00Z","v":10421,"vw":8.126763},{"c":8.11,"h":8.1291,"l":8.11,"n":85,"o":8.12,"t":"2026-10-21T14:15:00Z","v":3704,"vw":8.116067},{"c":8.13,"h":8.135,"l":8.11,"n":283,"o":8.11,"t":"2026-10-21T14:20:00Z","v":17876,"vw":8.123139},{"c":8.13,"h":8.135,"l":8.12,"n":112,"o":8.135,"t":"2026-10-21T14:25:00Z","v":5363,"vw":8.127499},{"c":8.13,"h":8.145,"l":8.1261,"n":65,"o":8.13,"t":"2026-10-21T14:30:00Z","v":6589,"vw":8.137415},{"c":8.14,"h":8.1489,"l":8.122,"n":103,"o":8.13,"t":"2026-10-21T14:35:00Z","v":5303,"vw":8.138367},{"c":8.135,"h":8.145,"l":8.1233,"n":224,"o":8.135,"t":"2026-10-21T14:40:00Z","v":12919,"vw":8.136509},{"c":8.12,"h":8.13,"l":8.11,"n":83,"o":8.13,"t":"2026-10-21T14:45:00Z","v":2817,"vw":8.123089},{"c":8.11,"h":8.12,"l":8.11,"n":60,"o":8.12,"t":"2026-10-21T14:50:00Z","v":3173,"vw":8.114721},{"c":8.1,"h":8.11,"l":8.09,"n":72,"o":8.11,"t":"2026-10-21T14:55:00Z","v":5641,"vw":8.102394},{"c":8.0805,"h":8.1,"l":8.0805,"n":76,"o":8.1,"t":"2026-10-21T15:00:00Z","v":4719,"vw":8.090609},{"c":8.08,"h":8.09,"l":8.0799,"n":55,"o":8.08,"t":"2026-10-21T15:05:00Z","v":7794,"vw":8.08036},{"c":8.1272,"h":8.1272,"l":8.08,"n":116,"o":8.08,"t":"2026-10-21T15:10:00Z","v":16300,"vw":8.1019},{"c":8.115,"h":8.13,"l":8.112,"n":104,"o":8.112,"t":"2026-10-21T15:15:00Z","v":7152,"vw":8.126579},{"c":8.14,"h":8.145,"l":8.12,"n":93,"o":8.13,"t":"2026-10-21T15:20:00Z","v":4481,"vw":8.134158},{"c":8.14,"h":8.14,"l":8.14,"n":36,"o":8.14,"t":"2026-10-21T15:25:00Z","v":1136,"vw":8.14},{"c":8.155,"h":8.16,"l":8.14,"n":88,"o":8.14,"t":"2026-10-21T15:30:00Z","v":15814,"vw":8.144231},{"c":8.14,"h":8.16,"l":8.14,"n":58,"o":8.16,"t":"2026-10-21T15:35:00Z","v":3363,"vw":8.146739},{"c":8.13,"h":8.14,"l":8.13,"n":26,"o":8.14,"t":"2026-10-21T15:40:00Z","v":1467,"vw":8.134},{"c":8.13,"h":8.13,"l":8.12,"n":107,"o":8.125,"t":"2026-10-21T15:45:00Z","v":6437,"vw":8.126073},{"c":8.2001,"h":8.22,"l":8.13,"n":173,"o":8.13,"t":"2026-10-21T15:50:00Z","v":28195,"vw":8.165264},{"c":8.23,"h":8.24,"l":8.21,"n":210,"o":8.21,"t":"2026-10-21T15:55:00Z","v":14157,"vw":8.221168},{"c":8.27,"h":8.275,"l":8.235,"n":227,"o":8.235,"t":"2026-10-21T16:00:00Z","v":14783,"vw":8.253887},{"c":8.245,"h":8.27,"l":8.24,"n":163,"o":8.265,"t":"2026-10-21T16:05:00Z","v":9007,"vw":8.258196},{"c":8.29,"h":8.29,"l":8.247,"n":209,"o":8.25,"t":"2026-10-21T16:10:00Z","v":13285,"vw":8.26663},{"c":8.305,"h":8.325,"l":8.29,"n":214,"o":8.29,"t":"2026-10-21T16:15:00Z","v":11597,"vw":8.299748},{"c":8.305,"h":8.305,"l":8.28,"n":69,"o":8.3,"t":"2026-10-21T16:20:00Z","v":2702,"vw":8.2925},{"c":8.27,"h":8.305,"l":8.265,"n":152,"o":8.305,"t":"2026-10-21T16:25:00Z","v":7640,"vw":8.281483},{"c":8.265,"h":8.27,"l":8.265,"n":64,"o":8.265,"t":"2026-10-21T16:30:00Z","v":2330,"vw":8.266705},{"c":8.28,"h":8.28,"l":8.2375,"n":127,"o":8.261,"t":"2026-10-21T16:35:00Z","v":8334,"vw":8.255558},{"c":8.25,"h":8.28,"l":8.25,"n":76,"o":8.28,"t":"2026-10-21T16:40:00Z","v":5418,"vw":8.263732},{"c":8.255,"h":8.255,"l":8.25,"n":26,"o":8.255,"t":"2026-10-21T16:45:00Z","v":1063,"vw":8.253061},{"c":8.175,"h":8.265,"l":8.175,"n":390,"o":8.265,"t":"2026-10-21T16:50:00Z","v":32154,"vw":8.214822},{"c":8.19,"h":8.195,"l":8.175,"n":104,"o":8.175,"t":"2026-10-21T16:55:00Z","v":5580,"vw":8.184613},{"c":8.165,"h":8.2,"l":8.165,"n":184,"o":8.19,"t":"2026-10-21T17:00:00Z","v":11131,"vw":8.177435},{"c":8.175,"h":8.1811,"l":8.165,"n":98,"o":8.165,"t":"2026-10-21T17:05:00Z","v":6940,"vw":8.175062},{"c":8.15,"h":8.18,"l":8.15,"n":296,"o":8.175,"t":"2026-10-21T17:10:00Z","v":18278,"vw":8.165404},{"c":8.15,"h":8.165,"l":8.15,"n":110,"o":8.155,"t":"2026-10-21T17:15:00Z","v":5086,"vw":8.156278},{"c":8.15,"h":8.15,"l":8.14,"n":73,"o":8.15,"t":"2026-10-21T17:20:00Z","v":3654,"vw":8.149621},{"c":8.16,"h":8.17,"l":8.15,"n":192,"o":8.15,"t":"2026-10-21T17:25:00Z","v":11767,"vw":8.162211},{"c":8.185,"h":8.185,"l":8.155,"n":174,"o":8.155,"t":"2026-10-21T17:30:00Z","v":6812,"vw":8.162153},{"c":8.18,"h":8.18,"l":8.175,"n":109,"o":8.18,"t":"2026-10-21T17:35:00Z","v":5379,"vw":8.178409},{"c":8.2,"h":8.2,"l":8.18,"n":119,"o":8.18,"t":"2026-10-21T17:40:00Z","v":6208,"vw":8.190523},{"c":8.195,"h":8.195,"l":8.16,"n":257,"o":8.19,"t":"2026-10-21T17:45:00Z","v":18103,"vw":8.18134},{"c":8.18,"h":8.195,"l":8.17,"n":149,"o":8.19,"t":"2026-10-21T17:50:00Z","v":11711,"vw":8.185051},{"c":8.175,"h":8.19,"l":8.16,"n":114,"o":8.185,"t":"2026-10-21T17:55:00Z","v":4991,"vw":8.174969},{"c":8.185,"h":8.19,"l":8.175,"n":146,"o":8.18,"t":"2026-10-21T18:00:00Z","v":8918,"vw":8.180323},{"c":8.205,"h":8.21,"l":8.185,"n":154,"o":8.185,"t":"2026-10-21T18:05:00Z","v":13059,"vw":8.200857},{"c":8.175,"h":8.205,"l":8.17,"n":122,"o":8.205,"t":"2026-10-21T18:10:00Z","v":10372,"vw":8.183682},{"c":8.18,"h":8.185,"l":8.17,"n":123,"o":8.175,"t":"2026-10-21T18:15:00Z","v":8463,"vw":8.177414},{"c":8.17,"h":8.18,"l":8.17,"n":106,"o":8.18,"t":"2026-10-21T18:20:00Z","v":3757,"vw":8.175354},{"c":8.155,"h":8.18,"l":8.15,"n":306,"o":8.18,"t":"2026-10-21T18:25:00Z","v":20287,"vw":8.165776},{"c":8.175,"h":8.18,"l":8.15,"n":163,"o":8.155,"t":"2026-10-21T18:30:00Z","v":9035,"vw":8.162157},{"c":8.16,"h":8.185,"l":8.155,"n":238,"o":8.18,"t":"2026-10-21T18:35:00Z","v":17308,"vw":8.171248},{"c":8.1301,"h":8.155,"l":8.13,"n":95,"o":8.15,"t":"2026-10-21T18:40:00Z","v":7064,"vw":8.137899},{"c":8.095,"h":8.14,"l":8.095,"n":240,"o":8.1379,"t":"2026-10-21T18:45:00Z","v":15479,"vw":8.121418},{"c":8.08,"h":8.095,"l":8.075,"n":113,"o":8.095,"t":"2026-10-21T18:50:00Z","v":6323,"vw":8.082764},{"c":8.07,"h":8.08,"l":8.07,"n":92,"o":8.08,"t":"2026-10-21T18:55:00Z","v":4689,"vw":8.072399},{"c":8.045,"h":8.07,"l":8.04,"n":237,"o":8.07,"t":"2026-10-21T19:00:00Z","v":27519,"vw":8.05163},{"c":8.05,"h":8.07,"l":8.04,"n":287,"o":8.045,"t":"2026-10-21T19:05:00Z","v":23872,"vw":8.057533},{"c":8.06,"h":8.065,"l":8.045,"n":130,"o":8.045,"t":"2026-10-21T19:10:00Z","v":6676,"vw":8.058752},{"c":8.075,"h":8.08,"l":8.06,"n":145,"o":8.06,"t":"2026-10-21T19:15:00Z","v":10196,"vw":8.069399},{"c":8.08,"h":8.1,"l":8.08,"n":197,"o":8.08,"t":"2026-10-21T19:20:00Z","v":13880,"vw":8.083724},{"c":8.08,"h":8.09,"l":8.08,"n":95,"o":8.08,"t":"2026-10-21T19:25:00Z","v":6356,"vw":8.080219},{"c":8.075,"h":8.08,"l":8.055,"n":352,"o":8.08,"t":"2026-10-21T19:30:00Z","v":34100,"vw":8.065403},{"c":8.095,"h":8.099,"l":8.0799,"n":152,"o":8.0799,"t":"2026-10-21T19:35:00Z","v":13091,"vw":8.086313},{"c":8.115,"h":8.12,"l":8.09,"n":305,"o":8.095,"t":"2026-10-21T19:40:00Z","v":24160,"vw":8.103556},{"c":8.165,"h":8.19,"l":8.12,"n":496,"o":8.12,"t":"2026-10-21T19:45:00Z","v":42584,"vw":8.159827},{"c":8.175,"h":8.175,"l":8.145,"n":582,"o":8.16,"t":"2026-10-21T19:50:00Z","v":51826,"vw":8.158244},{"c":8.165,"h":8.18,"l":8.14,"n":1355,"o":8.175,"t":"2026-10-21T19:55:00Z","v":131842,"vw":8.154264},{"c":8.17,"h":8.17,"l":8.17,"n":23,"o":8.17,"t":"2026-10-21T20:00:00Z","v":265781,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-22T13:20:00Z","v":1500,"vw":8.17},{"c":8.36,"h":8.36,"l":8.19,"n":172,"o":8.2,"t":"2026-10-22T13:30:00Z","v":32977,"vw":8.272866},{"c":8.34,"h":8.4,"l":8.34,"n":64,"o":8.39,"t":"2026-10-22T13:35:00Z","v":2947,"vw":8.364565},{"c":8.395,"h":8.41,"l":8.3354,"n":120,"o":8.375,"t":"2026-10-22T13:40:00Z","v":25029,"vw":8.389951},{"c":8.46,"h":8.47,"l":8.41,"n":35,"o":8.41,"t":"2026-10-22T13:45:00Z","v":3785,"vw":8.450325},{"c":8.435,"h":8.51,"l":8.435,"n":194,"o":8.47,"t":"2026-10-22T13:50:00Z","v":20043,"vw":8.475777},{"c":8.51,"h":8.51,"l":8.46,"n":50,"o":8.46,"t":"2026-10-22T13:55:00Z","v":2757,"vw":8.492222},{"c":8.55,"h":8.55,"l":8.49,"n":57,"o":8.5,"t":"2026-10-22T14:00:00Z","v":8478,"vw":8.516258},{"c":8.57,"h":8.575,"l":8.5501,"n":68,"o":8.57,"t":"2026-10-22T14:05:00Z","v":7459,"vw":8.559359},{"c":8.59,"h":8.595,"l":8.5487,"n":201,"o":8.58,"t":"2026-10-22T14:10:00Z","v":10398,"vw":8.570572},{"c":8.66,"h":8.71,"l":8.605,"n":265,"o":8.61,"t":"2026-10-22T14:15:00Z","v":19171,"vw":8.655396},{"c":8.715,"h":8.73,"l":8.67,"n":247,"o":8.67,"t":"2026-10-22T14:20:00Z","v":6574,"vw":8.69057},{"c":8.67,"h":8.7,"l":8.6401,"n":120,"o":8.7,"t":"2026-10-22T14:25:00Z","v":15779,"vw":8.67014},{"c":8.71,"h":8.725,"l":8.7,"n":119,"o":8.7,"t":"2026-10-22T14:30:00Z","v":7493,"vw":8.709071},{"c":8.74,"h":8.755,"l":8.68,"n":182,"o":8.71,"t":"2026-10-22T14:35:00Z","v":9892,"vw":8.723928},{"c":8.82,"h":8.82,"l":8.73,"n":350,"o":8.74,"t":"2026-10-22T14:40:00Z","v":26373,"vw":8.768041},{"c":8.84,"h":8.84,"l":8.805,"n":161,"o":8.84,"t":"2026-10-22T14:45:00Z","v":12830,"vw":8.828216},{"c":8.87,"h":8.87,"l":8.805,"n":141,"o":8.8372,"t":"2026-10-22T14:50:00Z","v":16395,"vw":8.841378},{"c":8.95,"h":8.98,"l":8.88,"n":269,"o":8.88,"t":"2026-10-22T14:55:00Z","v":29463,"vw":8.949142},{"c":8.97,"h":8.99,"l":8.93,"n":209,"o":8.97,"t":"2026-10-22T15:00:00Z","v":17250,"vw":8.955089},{"c":8.96,"h":8.9773,"l":8.9354,"n":141,"o":8.965,"t":"2026-10-22T15:05:00Z","v":10607,"vw":8.95994},{"c":9.005,"h":9.01,"l":8.95,"n":291,"o":8.96,"t":"2026-10-22T15:10:00Z","v":23063,"vw":8.99272},{"c":9.01,"h":9.025,"l":9,"n":148,"o":9.005,"t":"2026-10-22T15:15:00Z","v":11217,"vw":9.01028},{"c":9.07,"h":9.07,"l":9.0007,"n":109,"o":9.01,"t":"2026-10-22T15:20:00Z","v":9324,"vw":9.042154},{"c":9.12,"h":9.12,"l":9.075,"n":192,"o":9.08,"t":"2026-10-22T15:25:00Z","v":11468,"vw":9.096139},{"c":9.19,"h":9.21,"l":9.09,"n":379,"o":9.11,"t":"2026-10-22T15:30:00Z","v":46185,"vw":9.142434},{"c":9.23,"h":9.23,"l":9.16,"n":298,"o":9.18,"t":"2026-10-22T15:35:00Z","v":30172,"vw":9.193436},{"c":9.2478,"h":9.2478,"l":9.215,"n":254,"o":9.23,"t":"2026-10-22T15:40:00Z","v":18253,"vw":9.229805},{"c":9.29,"h":9.295,"l":9.24,"n":209,"o":9.2477,"t":"2026-10-22T15:45:00Z","v":13292,"vw":9.267656},{"c":9.29,"h":9.33,"l":9.275,"n":305,"o":9.29,"t":"2026-10-22T15:50:00Z","v":18616,"vw":9.302822},{"c":9.36,"h":9.3797,"l":9.242,"n":294,"o":9.2836,"t":"2026-10-22T15:55:00Z","v":28357,"vw":9.307919},{"c":9.3333,"h":9.36,"l":9.3201,"n":198,"o":9.36,"t":"2026-10-22T16:00:00Z","v":14496,"vw":9.33976},{"c":9.29,"h":9.34,"l":9.2762,"n":147,"o":9.33,"t":"2026-10-22T16:05:00Z","v":12817,"vw":9.316346},{"c":9.25,"h":9.29,"l":9.25,"n":163,"o":9.28,"t":"2026-10-22T16:10:00Z","v":11974,"vw":9.265241},{"c":9.2597,"h":9.29,"l":9.25,"n":136,"o":9.25,"t":"2026-10-22T16:15:00Z","v":6309,"vw":9.27187},{"c":9.28,"h":9.29,"l":9.245,"n":309,"o":9.27,"t":"2026-10-22T16:20:00Z","v":19559,"vw":9.268231},{"c":9.24,"h":9.29,"l":9.23,"n":298,"o":9.29,"t":"2026-10-22T16:25:00Z","v":31629,"vw":9.246735},{"c":9.28,"h":9.285,"l":9.24,"n":216,"o":9.24,"t":"2026-10-22T16:30:00Z","v":13655,"vw":9.272122},{"c":9.29,"h":9.29,"l":9.2501,"n":148,"o":9.2835,"t":"2026-10-22T16:35:00Z","v":10331,"vw":9.275406},{"c":9.25,"h":9.3,"l":9.24,"n":250,"o":9.285,"t":"2026-10-22T16:40:00Z","v":16534,"vw":9.26863},{"c":9.23,"h":9.25,"l":9.22,"n":168,"o":9.25,"t":"2026-10-22T16:45:00Z","v":10561,"vw":9.233161},{"c":9.2219,"h":9.245,"l":9.2038,"n":188,"o":9.23,"t":"2026-10-22T16:50:00Z","v":10106,"vw":9.227073},{"c":9.2128,"h":9.23,"l":9.202,"n":149,"o":9.23,"t":"2026-10-22T16:55:00Z","v":10358,"vw":9.21595},{"c":9.2175,"h":9.25,"l":9.2,"n":215,"o":9.22,"t":"2026-10-22T17:00:00Z","v":13270,"vw":9.222149},{"c":9.225,"h":9.225,"l":9.22,"n":87,"o":9.22,"t":"2026-10-22T17:05:00Z","v":2828,"vw":9.221979},{"c":9.2012,"h":9.23,"l":9.19,"n":431,"o":9.225,"t":"2026-10-22T17:10:00Z","v":28448,"vw":9.209245},{"c":9.2,"h":9.21,"l":9.1909,"n":196,"o":9.205,"t":"2026-10-22T17:15:00Z","v":7111,"vw":9.20088},{"c":9.16,"h":9.2,"l":9.16,"n":232,"o":9.2,"t":"2026-10-22T17:20:00Z","v":10064,"vw":9.180142},{"c":9.2867,"h":9.3,"l":9.16,"n":294,"o":9.1674,"t":"2026-10-22T17:25:00Z","v":33752,"vw":9.212299},{"c":9.39,"h":9.395,"l":9.26,"n":1182,"o":9.27,"t":"2026-10-22T17:30:00Z","v":194133,"vw":9.358884},{"c":9.342,"h":9.39,"l":9.342,"n":216,"o":9.39,"t":"2026-10-22T17:35:00Z","v":17260,"vw":9.365646},{"c":9.37,"h":9.385,"l":9.35,"n":196,"o":9.35,"t":"2026-10-22T17:40:00Z","v":15962,"vw":9.367722},{"c":9.38,"h":9.39,"l":9.37,"n":128,"o":9.37,"t":"2026-10-22T17:45:00Z","v":7619,"vw":9.381182},{"c":9.35,"h":9.38,"l":9.32,"n":306,"o":9.38,"t":"2026-10-22T17:50:00Z","v":36087,"vw":9.365089},{"c":9.365,"h":9.365,"l":9.33,"n":146,"o":9.35,"t":"2026-10-22T17:55:00Z","v":6899,"vw":9.355463},{"c":9.37,"h":9.3982,"l":9.3621,"n":204,"o":9.365,"t":"2026-10-22T18:00:00Z","v":12699,"vw":9.373936},{"c":9.34,"h":9.37,"l":9.33,"n":205,"o":9.36,"t":"2026-10-22T18:05:00Z","v":11526,"vw":9.348023},{"c":9.4,"h":9.4,"l":9.35,"n":195,"o":9.35,"t":"2026-10-22T18:10:00Z","v":10069,"vw":9.37761},{"c":9.42,"h":9.42,"l":9.395,"n":148,"o":9.41,"t":"2026-10-22T18:15:00Z","v":7217,"vw":9.40739},{"c":9.41,"h":9.4312,"l":9.405,"n":178,"o":9.42,"t":"2026-10-22T18:20:00Z","v":9993,"vw":9.416735},{"c":9.36,"h":9.41,"l":9.35,"n":282,"o":9.41,"t":"2026-10-22T18:25:00Z","v":14350,"vw":9.391348},{"c":9.38,"h":9.4034,"l":9.3501,"n":307,"o":9.36,"t":"2026-10-22T18:30:00Z","v":18646,"vw":9.37849},{"c":9.39,"h":9.39,"l":9.3324,"n":211,"o":9.37,"t":"2026-10-22T18:35:00Z","v":11786,"vw":9.360671},{"c":9.4,"h":9.405,"l":9.39,"n":182,"o":9.39,"t":"2026-10-22T18:40:00Z","v":8723,"vw":9.396},{"c":9.41,"h":9.43,"l":9.4,"n":300,"o":9.4,"t":"2026-10-22T18:45:00Z","v":17729,"vw":9.420478},{"c":9.43,"h":9.43,"l":9.41,"n":165,"o":9.41,"t":"2026-10-22T18:50:00Z","v":6963,"vw":9.42314},{"c":9.435,"h":9.435,"l":9.42,"n":274,"o":9.42,"t":"2026-10-22T18:55:00Z","v":15753,"vw":9.430541},{"c":9.42,"h":9.45,"l":9.41,"n":328,"o":9.44,"t":"2026-10-22T19:00:00Z","v":19763,"vw":9.426654},{"c":9.435,"h":9.45,"l":9.42,"n":209,"o":9.43,"t":"2026-10-22T19:05:00Z","v":10086,"vw":9.441588},{"c":9.41,"h":9.44,"l":9.41,"n":184,"o":9.43,"t":"2026-10-22T19:10:00Z","v":6974,"vw":9.426362},{"c":9.42,"h":9.43,"l":9.39,"n":229,"o":9.4,"t":"2026-10-22T19:15:00Z","v":9884,"vw":9.412365},{"c":9.415,"h":9.43,"l":9.405,"n":234,"o":9.41,"t":"2026-10-22T19:20:00Z","v":16386,"vw":9.416327},{"c":9.41,"h":9.42,"l":9.4024,"n":257,"o":9.415,"t":"2026-10-22T19:25:00Z","v":16634,"vw":9.413563},{"c":9.415,"h":9.425,"l":9.39,"n":250,"o":9.42,"t":"2026-10-22T19:30:00Z","v":20282,"vw":9.40899},{"c":9.42,"h":9.429,"l":9.415,"n":165,"o":9.42,"t":"2026-10-22T19:35:00Z","v":13685,"vw":9.420575},{"c":9.4549,"h":9.48,"l":9.43,"n":356,"o":9.43,"t":"2026-10-22T19:40:00Z","v":32128,"vw":9.452986},{"c":9.459,"h":9.459,"l":9.432,"n":276,"o":9.45,"t":"2026-10-22T19:45:00Z","v":18574,"vw":9.440832},{"c":9.42,"h":9.5,"l":9.4,"n":775,"o":9.46,"t":"2026-10-22T19:50:00Z","v":64925,"vw":9.458873},{"c":9.42,"h":9.43,"l":9.38,"n":1737,"o":9.41,"t":"2026-10-22T19:55:00Z","v":142061,"vw":9.405509},{"c":9.41,"h":9.41,"l":9.41,"n":28,"o":9.41,"t":"2026-10-22T20:00:00Z","v":246131,"vw":9.41},{"c":9.33,"h":9.34,"l":9.3,"n":18,"o":9.34,"t":"2026-10-22T20:05:00Z","v":1013,"vw":9.319393},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-22T20:10:00Z","v":288,"vw":9.32},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-22T20:15:00Z","v":100,"vw":9.41},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-22T20:25:00Z","v":110,"vw":9.34},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-22T22:50:00Z","v":100,"vw":9.39}],"history":[{"c":38.9,"h":40.37,"l":38.62,"n":16769,"o":40.35,"t":"2024-10-21T04:00:00Z","v":1320001,"vw":39.114497},{"c":38.31,"h":39.27,"l":38.29,"n":11468,"o":39.03,"t":"2024-10-22T04:00:00Z","v":3320359,"vw":38.60789},{"c":35.96,"h":38.18,"l":35.3,"n":29192,"o":38.14,"t":"2024-10-23T04:00:00Z","v":2205387,"vw":36.285441},{"c":34.77,"h":35.95,"l":33.87,"n":18890,"o":35.87,"t":"2024-10-24T04:00:00Z","v":1361064,"vw":34.69971},{"c":35.37,"h":35.69,"l":34.59,"n":12084,"o":34.95,"t":"2024-10-25T04:00:00Z","v":656221,"vw":35.314309},{"c":36.15,"h":36.7,"l":35.7917,"n":15628,"o":36.05,"t":"2024-10-28T04:00:00Z","v":904702,"vw":36.21837},{"c":36.39,"h":36.41,"l":35.29,"n":12111,"o":35.93,"t":"2024-10-29T04:00:00Z","v":677836,"vw":36.148428},{"c":36.38,"h":36.87,"l":36,"n":9405,"o":36.42,"t":"2024-10-30T04:00:00Z","v":633528,"vw":36.370731},{"c":34.68,"h":36.315,"l":34.53,"n":16562,"o":36.12,"t":"2024-10-31T04:00:00Z","v":1015362,"vw":35.06212},{"c":34.56,"h":35.59,"l":34.14,"n":11700,"o":35.2,"t":"2024-11-01T04:00:00Z","v":598734,"vw":34.586035},{"c":34.56,"h":35.9,"l":34.11,"n":15342,"o":34.18,"t":"2024-11-04T05:00:00Z","v":831383,"vw":34.819691},{"c":35.46,"h":35.72,"l":34.1,"n":12323,"o":34.42,"t":"2024-11-05T05:00:00Z","v":706340,"vw":35.121969},{"c":36.87,"h":37.29,"l":36.22,"n":22089,"o":36.25,"t":"2024-11-06T05:00:00Z","v":1350064,"vw":36.815966},{"c":31.38,"h":35.42,"l":30.21,"n":58975,"o":35.42,"t":"2024-11-07T05:00:00Z","v":5246821,"vw":31.831611},{"c":30.91,"h":32.04,"l":30.64,"n":19278,"o":31.69,"t":"2024-11-08T05:00:00Z","v":1388182,"vw":31.134577},{"c":29.28,"h":31.535,"l":28.12,"n":30186,"o":31.07,"t":"2024-11-11T05:00:00Z","v":2388825,"vw":29.503411},{"c":28.43,"h":29.635,"l":28.42,"n":19292,"o":29.2,"t":"2024-11-12T05:00:00Z","v":1271959,"vw":28.791175},{"c":28.5,"h":29.29,"l":27.91,"n":17880,"o":28.94,"t":"2024-11-13T05:00:00Z","v":1179914,"vw":28.4632},{"c":28.5,"h":29.1187,"l":28.2501,"n":13699,"o":28.5,"t":"2024-11-14T05:00:00Z","v":674520,"vw":28.636769},{"c":28.13,"h":29.13,"l":28.1,"n":15482,"o":28.63,"t":"2024-11-15T05:00:00Z","v":1173900,"vw":28.396548},{"c":29.15,"h":29.74,"l":28,"n":19078,"o":28.19,"t":"2024-11-18T05:00:00Z","v":1112003,"vw":29.234864},{"c":30.13,"h":30.23,"l":28.41,"n":17391,"o":29.2,"t":"2024-11-19T05:00:00Z","v":1519102,"vw":29.748996},{"c":30.13,"h":30.6,"l":29.55,"n":18517,"o":29.8,"t":"2024-11-20T05:00:00Z","v":1149559,"vw":30.105498},{"c":31.03,"h":31.12,"l":29,"n":12142,"o":30.02,"t":"2024-11-21T05:00:00Z","v":705844,"vw":30.511636},{"c":30.44,"h":32.13,"l":30.38,"n":20132,"o":31.25,"t":"2024-11-22T05:00:00Z","v":1742749,"vw":31.126957},{"c":32.27,"h":33.3244,"l":31.3,"n":23438,"o":31.34,"t":"2024-11-25T05:00:00Z","v":2210182,"vw":32.488925},{"c":32.53,"h":33.2,"l":32.1,"n":28423,"o":32.1,"t":"2024-11-26T05:00:00Z","v":1806893,"vw":32.64994},{"c":32.34,"h":33.6,"l":32.19,"n":27050,"o":32.86,"t":"2024-11-27T05:00:00Z","v":1829416,"vw":32.810371},{"c":33.2,"h":33.34,"l":32.27,"n":21264,"o":33.17,"t":"2024-11-29T05:00:00Z","v":1236853,"vw":32.93669},{"c":33.75,"h":33.99,"l":32.48,"n":16794,"o":32.69,"t":"2024-12-02T05:00:00Z","v":810029,"vw":33.575065},{"c":34.14,"h":34.18,"l":32.69,"n":13013,"o":33.87,"t":"2024-12-03T05:00:00Z","v":666252,"vw":33.620735},{"c":34.23,"h":34.27,"l":33.05,"n":14981,"o":34.24,"t":"2024-12-04T05:00:00Z","v":922934,"vw":33.752337},{"c":34.47,"h":34.705,"l":33.62,"n":10620,"o":34.17,"t":"2024-12-05T05:00:00Z","v":560577,"vw":34.35977},{"c":35.44,"h":35.48,"l":34.45,"n":11971,"o":34.73,"t":"2024-12-06T05:00:00Z","v":521300,"vw":35.173777},{"c":36.97,"h":37.53,"l":36.28,"n":14424,"o":36.29,"t":"2024-12-09T05:00:00Z","v":975010,"vw":36.98062},{"c":37.57,"h":38.4,"l":36.54,"n":17650,"o":36.93,"t":"2024-12-10T05:00:00Z","v":1116814,"vw":37.722411},{"c":38.73,"h":39.06,"l":37.345,"n":14693,"o":37.95,"t":"2024-12-11T05:00:00Z","v":895093,"vw":38.371756},{"c":36.99,"h":39.44,"l":36.88,"n":12578,"o":38.82,"t":"2024-12-12T05:00:00Z","v":771924,"vw":37.624536},{"c":37.57,"h":38.108,"l":36.54,"n":13779,"o":37.15,"t":"2024-12-13T05:00:00Z","v":892216,"vw":37.357512},{"c":38.85,"h":38.92,"l":37.58,"n":15607,"o":37.58,"t":"2024-12-16T05:00:00Z","v":1053059,"vw":38.654022},{"c":38.815,"h":39.15,"l":37.85,"n":11173,"o":38.37,"t":"2024-12-17T05:00:00Z","v":660824,"vw":38.609504},{"c":37.23,"h":39.272,"l":36.95,"n":18075,"o":38.78,"t":"2024-12-18T05:00:00Z","v":874100,"vw":38.140921},{"c":38.74,"h":38.94,"l":36.99,"n":13215,"o":37.74,"t":"2024-12-19T05:00:00Z","v":760538,"vw":38.413695},{"c":39.69,"h":40.5,"l":38.08,"n":19053,"o":38.19,"t":"2024-12-20T05:00:00Z","v":1902666,"vw":39.559367},{"c":38.81,"h":40,"l":38.36,"n":11798,"o":39.81,"t":"2024-12-23T05:00:00Z","v":717968,"vw":38.97619},{"c":39.33,"h":39.46,"l":38.6475,"n":5989,"o":39.06,"t":"2024-12-24T05:00:00Z","v":344317,"vw":39.286267},{"c":37.72,"h":39.505,"l":37.59,"n":12102,"o":39.26,"t":"2024-12-26T05:00:00Z","v":742829,"vw":38.109431},{"c":37.345,"h":38.02,"l":36.61,"n":12614,"o":37.5,"t":"2024-12-27T05:00:00Z","v":694052,"vw":37.503211},{"c":37.16,"h":37.655,"l":36.75,"n":11199,"o":37.45,"t":"2024-12-30T05:00:00Z","v":555796,"vw":37.157612},{"c":37.69,"h":38.38,"l":36.88,"n":9326,"o":37.57,"t":"2024-12-31T05:00:00Z","v":658227,"vw":37.535422},{"c":38.84,"h":39.45,"l":37.895,"n":9241,"o":37.95,"t":"2025-01-02T05:00:00Z","v":444318,"vw":38.884393},{"c":39.63,"h":39.76,"l":38.71,"n":10278,"o":38.75,"t":"2025-01-03T05:00:00Z","v":476074,"vw":39.362708},{"c":38.55,"h":40.35,"l":38,"n":14627,"o":40,"t":"2025-01-06T05:00:00Z","v":974722,"vw":38.899741},{"c":37.6,"h":39.195,"l":37,"n":13465,"o":38.96,"t":"2025-01-07T05:00:00Z","v":674662,"vw":37.621979},{"c":39.38,"h":39.78,"l":37.03,"n":13391,"o":37.94,"t":"2025-01-08T05:00:00Z","v":772592,"vw":39.004027},{"c":40.13,"h":40.325,"l":38.29,"n":14768,"o":39.16,"t":"2025-01-10T05:00:00Z","v":902744,"vw":39.549061},{"c":41.62,"h":43.8,"l":39.5071,"n":34688,"o":39.95,"t":"2025-01-13T05:00:00Z","v":3004799,"vw":42.304616},{"c":42.08,"h":43.23,"l":41.78,"n":19139,"o":42.58,"t":"2025-01-14T05:00:00Z","v":1307316,"vw":42.423406},{"c":42.67,"h":43.53,"l":41.6701,"n":14196,"o":42.77,"t":"2025-01-15T05:00:00Z","v":936180,"vw":42.553885},{"c":43.14,"h":43.7,"l":41.77,"n":15074,"o":42.62,"t":"2025-01-16T05:00:00Z","v":823996,"vw":43.109966},{"c":45.01,"h":45.72,"l":43.3267,"n":25980,"o":43.57,"t":"2025-01-17T05:00:00Z","v":1613296,"vw":44.799728},{"c":43.93,"h":45.55,"l":41.08,"n":22269,"o":45.24,"t":"2025-01-21T05:00:00Z","v":1617246,"vw":43.106442},{"c":44.39,"h":44.97,"l":43.485,"n":18063,"o":44.07,"t":"2025-01-22T05:00:00Z","v":1134084,"vw":44.445337},{"c":45.12,"h":45.39,"l":43.9,"n":13210,"o":44.39,"t":"2025-01-23T05:00:00Z","v":685731,"vw":44.89123},{"c":43.14,"h":45.01,"l":42.4214,"n":17237,"o":45,"t":"2025-01-24T05:00:00Z","v":1238585,"vw":43.138455},{"c":42.37,"h":44.18,"l":41.94,"n":19181,"o":42.72,"t":"2025-01-27T05:00:00Z","v":1137592,"vw":42.968379},{"c":42.87,"h":44.2154,"l":42.46,"n":14645,"o":42.58,"t":"2025-01-28T05:00:00Z","v":802221,"vw":43.415068},{"c":44.04,"h":44.56,"l":42.8,"n":12593,"o":42.87,"t":"2025-01-29T05:00:00Z","v":664539,"vw":43.767909},{"c":44.93,"h":45.29,"l":43.6,"n":17535,"o":44.5,"t":"2025-01-30T05:00:00Z","v":1094685,"vw":44.552112},{"c":43.875,"h":45.62,"l":43.46,"n":14628,"o":45,"t":"2025-01-31T05:00:00Z","v":873110,"vw":44.316697},{"c":39.88,"h":41.86,"l":38.09,"n":25383,"o":41.2,"t":"2025-02-03T05:00:00Z","v":1785705,"vw":40.648563},{"c":38.01,"h":40.37,"l":37.53,"n":21805,"o":39.85,"t":"2025-02-04T05:00:00Z","v":1299010,"vw":38.507173},{"c":37.69,"h":38.46,"l":37.13,"n":20023,"o":38.02,"t":"2025-02-05T05:00:00Z","v":1314002,"vw":37.722614},{"c":37.49,"h":38.23,"l":37.18,"n":12715,"o":38.06,"t":"2025-02-06T05:00:00Z","v":809122,"vw":37.585374},{"c":36.17,"h":38.14,"l":36.08,"n":15455,"o":37.45,"t":"2025-02-07T05:00:00Z","v":891151,"vw":36.678163},{"c":35.41,"h":36.49,"l":35.14,"n":18131,"o":36.23,"t":"2025-02-10T05:00:00Z","v":1152245,"vw":35.662003},{"c":35.71,"h":36.25,"l":35.06,"n":17548,"o":35.29,"t":"2025-02-11T05:00:00Z","v":926429,"vw":35.615748},{"c":34.93,"h":35.7399,"l":34.895,"n":17722,"o":35,"t":"2025-02-12T05:00:00Z","v":1009925,"vw":35.241311},{"c":35.42,"h":35.73,"l":34.625,"n":16032,"o":35.09,"t":"2025-02-13T05:00:00Z","v":858619,"vw":35.307083},{"c":34.76,"h":36.6034,"l":33.45,"n":23524,"o":35.94,"t":"2025-02-14T05:00:00Z","v":1652146,"vw":34.814814},{"c":34.31,"h":35.36,"l":33.14,"n":21673,"o":34.79,"t":"2025-02-18T05:00:00Z","v":1455525,"vw":34.063206},{"c":35.38,"h":35.51,"l":33.9012,"n":13120,"o":34.35,"t":"2025-02-19T05:00:00Z","v":888477,"vw":35.111373},{"c":34.77,"h":35.82,"l":34.41,"n":18944,"o":35,"t":"2025-02-20T05:00:00Z","v":1127129,"vw":34.986181},{"c":34.9,"h":36.18,"l":34.75,"n":17432,"o":35.48,"t":"2025-02-21T05:00:00Z","v":893058,"vw":35.10345},{"c":32.33,"h":34.3,"l":32.28,"n":26684,"o":33.74,"t":"2025-02-24T05:00:00Z","v":1894512,"vw":33.061089},{"c":32.06,"h":32.74,"l":31.06,"n":18981,"o":32,"t":"2025-02-25T05:00:00Z","v":1184296,"vw":31.897569},{"c":33.88,"h":34.14,"l":32.35,"n":20834,"o":32.45,"t":"2025-02-26T05:00:00Z","v":1489860,"vw":33.443958},{"c":30.79,"h":37.49,"l":30.5,"n":50131,"o":36.14,"t":"2025-02-27T05:00:00Z","v":4098199,"vw":32.014639},{"c":33.11,"h":33.4,"l":31.35,"n":29558,"o":31.99,"t":"2025-02-28T05:00:00Z","v":2913074,"vw":32.441314},{"c":31.55,"h":33.6,"l":31.3321,"n":26742,"o":33.48,"t":"2025-03-03T05:00:00Z","v":2042688,"vw":31.980324},{"c":31.15,"h":31.96,"l":30.51,"n":20675,"o":31.005,"t":"2025-03-04T05:00:00Z","v":1249632,"vw":31.31727},{"c":30.78,"h":31.51,"l":30.39,"n":16490,"o":31.17,"t":"2025-03-05T05:00:00Z","v":936112,"vw":30.884407},{"c":30.39,"h":30.82,"l":29.63,"n":16242,"o":30.231,"t":"2025-03-06T05:00:00Z","v":1042284,"vw":30.238224},{"c":33.12,"h":33.31,"l":30.13,"n":23652,"o":30.15,"t":"2025-03-07T05:00:00Z","v":1414258,"vw":32.468482},{"c":32.04,"h":32.89,"l":31.71,"n":21078,"o":32.32,"t":"2025-03-10T04:00:00Z","v":1172360,"vw":32.098589},{"c":31.6,"h":32.565,"l":31.14,"n":16842,"o":32.01,"t":"2025-03-11T04:00:00Z","v":906580,"vw":31.816826},{"c":31.94,"h":32.55,"l":30.895,"n":15500,"o":31.93,"t":"2025-03-12T04:00:00Z","v":1022453,"vw":31.641478},{"c":29.32,"h":32.525,"l":29.015,"n":18830,"o":32.05,"t":"2025-03-13T04:00:00Z","v":1454577,"vw":29.904367},{"c":30.94,"h":31.7,"l":29.64,"n":18572,"o":29.74,"t":"2025-03-14T04:00:00Z","v":1209899,"vw":30.939075},{"c":31.59,"h":31.93,"l":30.75,"n":12160,"o":30.8,"t":"2025-03-17T04:00:00Z","v":994842,"vw":31.555497},{"c":29.59,"h":31.43,"l":29,"n":16112,"o":31.29,"t":"2025-03-18T04:00:00Z","v":1036516,"vw":29.803941},{"c":29.56,"h":29.935,"l":29.06,"n":17275,"o":29.73,"t":"2025-03-19T04:00:00Z","v":1078975,"vw":29.509292},{"c":29.52,"h":30.045,"l":29.0148,"n":15613,"o":29.53,"t":"2025-03-20T04:00:00Z","v":1046141,"vw":29.595519},{"c":29.79,"h":29.855,"l":28.87,"n":9572,"o":29.26,"t":"2025-03-21T04:00:00Z","v":698889,"vw":29.62425},{"c":31.36,"h":31.87,"l":30.53,"n":16707,"o":31.39,"t":"2025-03-24T04:00:00Z","v":1051248,"vw":31.120449},{"c":32.46,"h":32.77,"l":31.105,"n":14057,"o":31.35,"t":"2025-03-25T04:00:00Z","v":757329,"vw":32.284605},{"c":31,"h":32.515,"l":30.845,"n":12373,"o":32.25,"t":"2025-03-26T04:00:00Z","v":601686,"vw":31.323475},{"c":30.27,"h":31.39,"l":30.05,"n":12295,"o":30.835,"t":"2025-03-27T04:00:00Z","v":641843,"vw":30.585178},{"c":29.72,"h":30.485,"l":28.93,"n":13577,"o":30.27,"t":"2025-03-28T04:00:00Z","v":879714,"vw":29.594737},{"c":30.47,"h":30.65,"l":29.1315,"n":13288,"o":29.15,"t":"2025-03-31T04:00:00Z","v":1013495,"vw":30.300251},{"c":30.95,"h":30.99,"l":29.9911,"n":11419,"o":30.47,"t":"2025-04-01T04:00:00Z","v":944931,"vw":30.69674},{"c":31.66,"h":31.88,"l":30.35,"n":15549,"o":30.35,"t":"2025-04-02T04:00:00Z","v":730815,"vw":31.501168},{"c":32.38,"h":32.775,"l":30.35,"n":18068,"o":30.91,"t":"2025-04-03T04:00:00Z","v":1182838,"vw":31.98894},{"c":32.23,"h":32.61,"l":31.06,"n":21394,"o":31.36,"t":"2025-04-04T04:00:00Z","v":1166415,"vw":31.903257},{"c":32.69,"h":33.44,"l":29.52,"n":21244,"o":30.35,"t":"2025-04-07T04:00:00Z","v":1105470,"vw":32.079497},{"c":32.3,"h":33.99,"l":31.59,"n":21316,"o":33.72,"t":"2025-04-08T04:00:00Z","v":1293618,"vw":32.416235},{"c":33.79,"h":34.73,"l":31.31,"n":25463,"o":31.31,"t":"2025-04-09T04:00:00Z","v":1718253,"vw":33.374243},{"c":33.09,"h":33.71,"l":32.23,"n":18619,"o":33.33,"t":"2025-04-10T04:00:00Z","v":967216,"vw":33.020165},{"c":34.01,"h":34.4425,"l":32.73,"n":15541,"o":33.25,"t":"2025-04-11T04:00:00Z","v":752812,"vw":33.938159},{"c":33.62,"h":34.51,"l":33.3,"n":14279,"o":34.45,"t":"2025-04-14T04:00:00Z","v":844305,"vw":33.727207},{"c":33.75,"h":34.305,"l":33.45,"n":11564,"o":33.71,"t":"2025-04-15T04:00:00Z","v":642931,"vw":33.803747},{"c":33.03,"h":33.68,"l":32.38,"n":12707,"o":33.68,"t":"2025-04-16T04:00:00Z","v":626653,"vw":32.852033},{"c":32.99,"h":33.15,"l":32.37,"n":11455,"o":32.84,"t":"2025-04-17T04:00:00Z","v":681851,"vw":32.912596},{"c":33.06,"h":33.255,"l":32.1,"n":13446,"o":32.71,"t":"2025-04-21T04:00:00Z","v":998429,"vw":32.73298},{"c":33.49,"h":34,"l":33.02,"n":12134,"o":33.08,"t":"2025-04-22T04:00:00Z","v":609332,"vw":33.456643},{"c":33.73,"h":34.15,"l":33.23,"n":14163,"o":34,"t":"2025-04-23T04:00:00Z","v":767999,"vw":33.712346},{"c":33.61,"h":33.865,"l":33,"n":11017,"o":33.47,"t":"2025-04-24T04:00:00Z","v":548841,"vw":33.510006},{"c":33.38,"h":33.49,"l":32.67,"n":10752,"o":33.49,"t":"2025-04-25T04:00:00Z","v":455561,"vw":33.264389},{"c":33.64,"h":33.91,"l":32.485,"n":12936,"o":33.36,"t":"2025-04-28T04:00:00Z","v":629775,"vw":33.222698},{"c":33.83,"h":33.89,"l":32.42,"n":10372,"o":33.59,"t":"2025-04-29T04:00:00Z","v":492265,"vw":33.46922},{"c":34.24,"h":34.65,"l":32.82,"n":11849,"o":33.37,"t":"2025-04-30T04:00:00Z","v":652052,"vw":34.096692},{"c":35.07,"h":35.36,"l":33.78,"n":12325,"o":34.35,"t":"2025-05-01T04:00:00Z","v":605983,"vw":34.780277},{"c":35.77,"h":36.62,"l":35.27,"n":15664,"o":35.27,"t":"2025-05-02T04:00:00Z","v":718163,"vw":35.809086},{"c":35.54,"h":35.82,"l":35.1,"n":9674,"o":35.75,"t":"2025-05-05T04:00:00Z","v":723350,"vw":35.521793},{"c":36.03,"h":36.1,"l":35,"n":14008,"o":35.61,"t":"2025-05-06T04:00:00Z","v":746442,"vw":35.750981},{"c":35.92,"h":36.36,"l":35.43,"n":11422,"o":36.04,"t":"2025-05-07T04:00:00Z","v":577427,"vw":35.913335},{"c":32.57,"h":35.375,"l":31.67,"n":29903,"o":34.96,"t":"2025-05-08T04:00:00Z","v":1889967,"vw":32.573907},{"c":33.82,"h":34.285,"l":32.47,"n":23931,"o":32.95,"t":"2025-05-09T04:00:00Z","v":974242,"vw":33.709316},{"c":34.56,"h":34.69,"l":33.4401,"n":19182,"o":34.31,"t":"2025-05-12T04:00:00Z","v":969609,"vw":34.218275},{"c":34.16,"h":34.985,"l":33.91,"n":15224,"o":34.7,"t":"2025-05-13T04:00:00Z","v":760052,"vw":34.266117},{"c":33.68,"h":34.945,"l":33.65,"n":15200,"o":34.26,"t":"2025-05-14T04:00:00Z","v":659591,"vw":34.082217},{"c":34.25,"h":34.55,"l":33.4853,"n":14897,"o":33.81,"t":"2025-05-15T04:00:00Z","v":787728,"vw":34.199496},{"c":35.8,"h":36.15,"l":34.04,"n":16914,"o":34.31,"t":"2025-05-16T04:00:00Z","v":917810,"vw":35.370547},{"c":35.99,"h":36.2,"l":35.42,"n":13779,"o":35.42,"t":"2025-05-19T04:00:00Z","v":868066,"vw":35.936304},{"c":34.7,"h":36.28,"l":34.67,"n":13435,"o":36,"t":"2025-05-20T04:00:00Z","v":633905,"vw":35.185552},{"c":34.15,"h":34.8199,"l":34.11,"n":9881,"o":34.58,"t":"2025-05-21T04:00:00Z","v":571312,"vw":34.345338},{"c":34.34,"h":34.76,"l":33.54,"n":13606,"o":34.11,"t":"2025-05-22T04:00:00Z","v":828367,"vw":34.250717},{"c":33.23,"h":34.1461,"l":32.58,"n":14684,"o":34.01,"t":"2025-05-23T04:00:00Z","v":715951,"vw":33.246305},{"c":33.14,"h":33.86,"l":33.08,"n":10834,"o":33.6,"t":"2025-05-27T04:00:00Z","v":602260,"vw":33.281575},{"c":31.78,"h":33.15,"l":31.53,"n":14348,"o":33.15,"t":"2025-05-28T04:00:00Z","v":826210,"vw":31.89588},{"c":31.95,"h":32.1645,"l":31.4,"n":9259,"o":31.96,"t":"2025-05-29T04:00:00Z","v":433392,"vw":31.953698},{"c":31.84,"h":32.55,"l":31.715,"n":15984,"o":32.04,"t":"2025-05-30T04:00:00Z","v":984589,"vw":32.031226},{"c":31.46,"h":31.9,"l":30.93,"n":20871,"o":31.7,"t":"2025-06-02T04:00:00Z","v":1502165,"vw":31.382519},{"c":31.3,"h":31.69,"l":31,"n":16122,"o":31.63,"t":"2025-06-03T04:00:00Z","v":1097355,"vw":31.300222},{"c":30.69,"h":31.405,"l":30.5309,"n":13716,"o":31.2,"t":"2025-06-04T04:00:00Z","v":688820,"vw":30.752206},{"c":30.52,"h":30.78,"l":29.99,"n":12305,"o":30.6,"t":"2025-06-05T04:00:00Z","v":610725,"vw":30.478966},{"c":30.88,"h":31.16,"l":30.43,"n":10126,"o":30.9,"t":"2025-06-06T04:00:00Z","v":822513,"vw":30.848217},{"c":31.52,"h":31.8675,"l":30.6,"n":15129,"o":30.9,"t":"2025-06-09T04:00:00Z","v":913568,"vw":31.371483},{"c":32.65,"h":32.97,"l":31.58,"n":12253,"o":31.58,"t":"2025-06-10T04:00:00Z","v":601058,"vw":32.531817},{"c":32.13,"h":32.97,"l":31.8,"n":10261,"o":32.85,"t":"2025-06-11T04:00:00Z","v":552129,"vw":32.207927},{"c":32.19,"h":32.45,"l":31.59,"n":10180,"o":31.93,"t":"2025-06-12T04:00:00Z","v":561370,"vw":32.188492},{"c":31.65,"h":32.115,"l":30.96,"n":12981,"o":31.515,"t":"2025-06-13T04:00:00Z","v":637516,"vw":31.604907},{"c":32.21,"h":32.79,"l":31.65,"n":13025,"o":31.65,"t":"2025-06-16T04:00:00Z","v":673730,"vw":32.308297},{"c":34.32,"h":35.43,"l":31.89,"n":23593,"o":31.94,"t":"2025-06-17T04:00:00Z","v":1367914,"vw":34.338431},{"c":35.75,"h":36.6,"l":34.16,"n":24095,"o":34.205,"t":"2025-06-18T04:00:00Z","v":1426310,"vw":35.819846},{"c":36.23,"h":36.89,"l":35.86,"n":19734,"o":36.06,"t":"2025-06-20T04:00:00Z","v":1382866,"vw":36.268898},{"c":36.1,"h":36.71,"l":35.3,"n":9868,"o":36.04,"t":"2025-06-23T04:00:00Z","v":584042,"vw":35.992045},{"c":36.96,"h":36.98,"l":35.535,"n":16965,"o":36.26,"t":"2025-06-24T04:00:00Z","v":764435,"vw":36.64612},{"c":37.56,"h":37.65,"l":36.39,"n":13269,"o":37,"t":"2025-06-25T04:00:00Z","v":660603,"vw":37.203159},{"c":37.36,"h":38.6999,"l":37.02,"n":14329,"o":37.94,"t":"2025-06-26T04:00:00Z","v":792194,"vw":37.729176},{"c":38.83,"h":39.13,"l":37.29,"n":15921,"o":37.36,"t":"2025-06-27T04:00:00Z","v":1508869,"vw":38.75024},{"c":38.52,"h":39.06,"l":37.63,"n":13338,"o":38.81,"t":"2025-06-30T04:00:00Z","v":853303,"vw":38.578729},{"c":39.42,"h":39.66,"l":37.97,"n":15522,"o":38.46,"t":"2025-07-01T04:00:00Z","v":779445,"vw":39.222319},{"c":39.54,"h":39.64,"l":38.4108,"n":15006,"o":39.53,"t":"2025-07-02T04:00:00Z","v":748670,"vw":39.239956},{"c":38.91,"h":39.95,"l":38.84,"n":9493,"o":39.7,"t":"2025-07-03T04:00:00Z","v":385797,"vw":39.236112},{"c":38.3,"h":39.04,"l":37.85,"n":13594,"o":38.68,"t":"2025-07-07T04:00:00Z","v":658176,"vw":38.290707},{"c":39.05,"h":39.09,"l":37.56,"n":11616,"o":38.54,"t":"2025-07-08T04:00:00Z","v":977179,"vw":38.85215},{"c":39.16,"h":39.68,"l":38.05,"n":13340,"o":39.15,"t":"2025-07-09T04:00:00Z","v":725188,"vw":39.097099},{"c":38.91,"h":40.11,"l":38.82,"n":11158,"o":39.03,"t":"2025-07-10T04:00:00Z","v":473304,"vw":39.344317},{"c":38.17,"h":39.48,"l":37.92,"n":9990,"o":38.97,"t":"2025-07-11T04:00:00Z","v":457399,"vw":38.286366},{"c":38.21,"h":39.17,"l":38.09,"n":8996,"o":38.32,"t":"2025-07-14T04:00:00Z","v":426083,"vw":38.349215},{"c":37.79,"h":38.685,"l":37.32,"n":13016,"o":38.34,"t":"2025-07-15T04:00:00Z","v":819089,"vw":37.750649},{"c":36.8,"h":38.06,"l":36.73,"n":12586,"o":38.02,"t":"2025-07-16T04:00:00Z","v":540055,"vw":37.051931},{"c":37.35,"h":37.45,"l":36.57,"n":12842,"o":36.8,"t":"2025-07-17T04:00:00Z","v":478006,"vw":37.191962},{"c":37.4,"h":37.93,"l":37.03,"n":8613,"o":37.67,"t":"2025-07-18T04:00:00Z","v":350188,"vw":37.37495},{"c":36.91,"h":38.09,"l":36.86,"n":12146,"o":37.71,"t":"2025-07-21T04:00:00Z","v":653993,"vw":37.198797},{"c":37.55,"h":38.175,"l":36.795,"n":13241,"o":36.92,"t":"2025-07-22T04:00:00Z","v":653991,"vw":37.646523},{"c":39.51,"h":41.42,"l":38.32,"n":28397,"o":38.32,"t":"2025-07-23T04:00:00Z","v":1735421,"vw":40.089525},{"c":36.42,"h":39.48,"l":35.8,"n":22644,"o":39.48,"t":"2025-07-24T04:00:00Z","v":1112954,"vw":37.044423},{"c":36.38,"h":36.93,"l":35.34,"n":12621,"o":36.56,"t":"2025-07-25T04:00:00Z","v":637376,"vw":36.121248},{"c":36.29,"h":36.825,"l":35.82,"n":17045,"o":36.38,"t":"2025-07-28T04:00:00Z","v":954496,"vw":36.269627},{"c":37.04,"h":37.1,"l":35.5932,"n":15919,"o":36.22,"t":"2025-07-29T04:00:00Z","v":736394,"vw":36.636922},{"c":37.56,"h":37.73,"l":36.61,"n":17100,"o":37.45,"t":"2025-07-30T04:00:00Z","v":1316095,"vw":37.289213},{"c":37.2,"h":37.7369,"l":36.66,"n":17039,"o":37.42,"t":"2025-07-31T04:00:00Z","v":824611,"vw":37.287676},{"c":35.27,"h":37,"l":35.25,"n":15103,"o":37,"t":"2025-08-01T04:00:00Z","v":640925,"vw":35.723787},{"c":36.31,"h":36.65,"l":35.71,"n":9839,"o":36.03,"t":"2025-08-04T04:00:00Z","v":493476,"vw":36.274473},{"c":36.38,"h":36.71,"l":35.94,"n":12164,"o":36.27,"t":"2025-08-05T04:00:00Z","v":763603,"vw":36.353271},{"c":37.3,"h":37.92,"l":35.4,"n":21403,"o":36.295,"t":"2025-08-06T04:00:00Z","v":1251948,"vw":36.89526},{"c":43.86,"h":44.37,"l":38.41,"n":42022,"o":38.52,"t":"2025-08-07T04:00:00Z","v":3060050,"vw":42.424152},{"c":45.48,"h":46.2099,"l":43.8201,"n":33253,"o":44.73,"t":"2025-08-08T04:00:00Z","v":2163266,"vw":45.314022},{"c":46.15,"h":46.3965,"l":44.09,"n":23690,"o":45.45,"t":"2025-08-11T04:00:00Z","v":1643414,"vw":45.77038},{"c":46.21,"h":46.35,"l":44.72,"n":21498,"o":46.31,"t":"2025-08-12T04:00:00Z","v":1191235,"vw":45.982478},{"c":47.74,"h":47.85,"l":45.27,"n":19401,"o":46.03,"t":"2025-08-13T04:00:00Z","v":1097433,"vw":47.22999},{"c":47.75,"h":48.26,"l":46.22,"n":18107,"o":47.46,"t":"2025-08-14T04:00:00Z","v":933433,"vw":47.682483},{"c":47.75,"h":47.92,"l":47.02,"n":16195,"o":47.79,"t":"2025-08-15T04:00:00Z","v":846038,"vw":47.643707},{"c":49.4,"h":49.48,"l":47.55,"n":18316,"o":47.75,"t":"2025-08-18T04:00:00Z","v":824290,"vw":49.078745},{"c":48.58,"h":50.5,"l":48.54,"n":23077,"o":49.65,"t":"2025-08-19T04:00:00Z","v":1498576,"vw":49.322421},{"c":49.79,"h":49.92,"l":47.61,"n":19035,"o":48.52,"t":"2025-08-20T04:00:00Z","v":1652217,"vw":49.334867},{"c":50.19,"h":50.69,"l":49.07,"n":19232,"o":49.97,"t":"2025-08-21T04:00:00Z","v":1192056,"vw":49.983385},{"c":50.94,"h":51.55,"l":49.22,"n":16818,"o":49.94,"t":"2025-08-22T04:00:00Z","v":880778,"vw":50.966578},{"c":51.7,"h":52.625,"l":50.32,"n":19146,"o":50.71,"t":"2025-08-25T04:00:00Z","v":1038407,"vw":51.835637},{"c":51.23,"h":51.93,"l":50.75,"n":18811,"o":51.53,"t":"2025-08-26T04:00:00Z","v":1128306,"vw":51.197695},{"c":52.41,"h":53.125,"l":51.02,"n":18570,"o":51.815,"t":"2025-08-27T04:00:00Z","v":1179762,"vw":52.273648},{"c":51.38,"h":52.71,"l":50.78,"n":16280,"o":52.47,"t":"2025-08-28T04:00:00Z","v":856499,"vw":51.38507},{"c":51.09,"h":51.58,"l":50.27,"n":17648,"o":51.46,"t":"2025-08-29T04:00:00Z","v":952623,"vw":51.100202},{"c":51.9,"h":52.79,"l":50.37,"n":22403,"o":50.99,"t":"2025-09-02T04:00:00Z","v":1332458,"vw":52.035204},{"c":49.27,"h":52.255,"l":48.94,"n":20700,"o":51.75,"t":"2025-09-03T04:00:00Z","v":1160545,"vw":49.97288},{"c":51.6,"h":51.67,"l":49,"n":20096,"o":49.52,"t":"2025-09-04T04:00:00Z","v":1459785,"vw":50.990376},{"c":51.12,"h":51.9,"l":50.74,"n":12173,"o":51.67,"t":"2025-09-05T04:00:00Z","v":556092,"vw":51.17491},{"c":47.25,"h":51.93,"l":47.03,"n":31821,"o":51.08,"t":"2025-09-08T04:00:00Z","v":2544181,"vw":48.540895},{"c":47.41,"h":47.75,"l":46.345,"n":23378,"o":47.12,"t":"2025-09-09T04:00:00Z","v":1269207,"vw":47.20722},{"c":47.105,"h":48.205,"l":46.5713,"n":17725,"o":47.4,"t":"2025-09-10T04:00:00Z","v":945343,"vw":47.392917},{"c":48.48,"h":48.7,"l":46.89,"n":15111,"o":47.19,"t":"2025-09-11T04:00:00Z","v":674841,"vw":48.114039},{"c":48.56,"h":48.75,"l":47.62,"n":14714,"o":48.14,"t":"2025-09-12T04:00:00Z","v":707106,"vw":48.349776},{"c":47.06,"h":49.04,"l":47.03,"n":14233,"o":48.92,"t":"2025-09-15T04:00:00Z","v":632935,"vw":47.668331},{"c":47.05,"h":47.58,"l":46.31,"n":15758,"o":47.58,"t":"2025-09-16T04:00:00Z","v":817736,"vw":46.835223},{"c":44.8,"h":46.94,"l":44.6,"n":18352,"o":46.94,"t":"2025-09-17T04:00:00Z","v":1026362,"vw":45.288588},{"c":46.17,"h":46.31,"l":45.0712,"n":18004,"o":45.98,"t":"2025-09-18T04:00:00Z","v":1049428,"vw":45.943457},{"c":44.41,"h":46.12,"l":43.94,"n":17690,"o":45.92,"t":"2025-09-19T04:00:00Z","v":1480329,"vw":44.547307},{"c":44.33,"h":44.66,"l":43.96,"n":14705,"o":44.34,"t":"2025-09-22T04:00:00Z","v":931154,"vw":44.341606},{"c":43.53,"h":44.445,"l":43.36,"n":15974,"o":44.2,"t":"2025-09-23T04:00:00Z","v":647219,"vw":43.80325},{"c":41.9,"h":43.815,"l":41.66,"n":17978,"o":43.5,"t":"2025-09-24T04:00:00Z","v":1053375,"vw":42.379694},{"c":40.86,"h":41.9,"l":39.94,"n":24929,"o":41.59,"t":"2025-09-25T04:00:00Z","v":1433881,"vw":40.798172},{"c":42.3,"h":43.13,"l":41.75,"n":20964,"o":41.86,"t":"2025-09-26T04:00:00Z","v":1080711,"vw":42.32774},{"c":41.935,"h":42.54,"l":41.22,"n":21658,"o":42.13,"t":"2025-09-29T04:00:00Z","v":971596,"vw":41.85998},{"c":41.15,"h":42.14,"l":40.96,"n":20055,"o":42.02,"t":"2025-09-30T04:00:00Z","v":1099244,"vw":41.219095},{"c":40.66,"h":40.92,"l":37.69,"n":27792,"o":39.43,"t":"2025-10-01T04:00:00Z","v":1684938,"vw":40.167849},{"c":41.21,"h":41.64,"l":39.94,"n":19760,"o":40.79,"t":"2025-10-02T04:00:00Z","v":1104130,"vw":41.051512},{"c":42.02,"h":42.79,"l":40.8801,"n":21772,"o":41.3,"t":"2025-10-03T04:00:00Z","v":1337483,"vw":42.160172},{"c":41.89,"h":42.94,"l":41.415,"n":14899,"o":42.22,"t":"2025-10-06T04:00:00Z","v":870186,"vw":42.012397},{"c":43.83,"h":43.88,"l":42.075,"n":17526,"o":42.11,"t":"2025-10-07T04:00:00Z","v":930459,"vw":43.382716},{"c":44.61,"h":45.155,"l":43.375,"n":17367,"o":44.01,"t":"2025-10-08T04:00:00Z","v":1003564,"vw":44.496969},{"c":43.68,"h":44.76,"l":43.67,"n":15530,"o":44.75,"t":"2025-10-09T04:00:00Z","v":928028,"vw":43.890987},{"c":43.4,"h":44.6,"l":43.07,"n":14636,"o":43.67,"t":"2025-10-10T04:00:00Z","v":630469,"vw":43.552039},{"c":41.56,"h":43.8025,"l":41.51,"n":14840,"o":43.41,"t":"2025-10-13T04:00:00Z","v":672199,"vw":42.348326},{"c":41.98,"h":42.42,"l":41.03,"n":15240,"o":41.56,"t":"2025-10-14T04:00:00Z","v":844878,"vw":41.988108},{"c":39.3,"h":42.115,"l":39.12,"n":22734,"o":41.82,"t":"2025-10-15T04:00:00Z","v":1112765,"vw":39.967136},{"c":40.37,"h":40.54,"l":39.2,"n":16005,"o":39.63,"t":"2025-10-16T04:00:00Z","v":997365,"vw":40.112668},{"c":40.85,"h":41.87,"l":40.095,"n":17691,"o":40.24,"t":"2025-10-17T04:00:00Z","v":1009267,"vw":41.083999},{"c":39.9,"h":42.08,"l":39.85,"n":14694,"o":41.01,"t":"2025-10-20T04:00:00Z","v":820401,"vw":40.539892},{"c":38.13,"h":40,"l":38.06,"n":19764,"o":39.87,"t":"2025-10-21T04:00:00Z","v":1065821,"vw":38.470464},{"c":38.28,"h":38.745,"l":37.4,"n":18257,"o":38.32,"t":"2025-10-22T04:00:00Z","v":1222280,"vw":38.199388},{"c":38.11,"h":38.67,"l":36.33,"n":25397,"o":38.01,"t":"2025-10-23T04:00:00Z","v":1405727,"vw":37.488148},{"c":38.38,"h":38.86,"l":37.925,"n":17078,"o":38.16,"t":"2025-10-24T04:00:00Z","v":833769,"vw":38.384062},{"c":36.64,"h":38,"l":36.57,"n":24706,"o":38,"t":"2025-10-27T04:00:00Z","v":1508074,"vw":37.212634},{"c":34.88,"h":36.94,"l":34.36,"n":30740,"o":36.66,"t":"2025-10-28T04:00:00Z","v":1766019,"vw":35.178456},{"c":34.89,"h":35.395,"l":33.9705,"n":27279,"o":34.73,"t":"2025-10-29T04:00:00Z","v":1523231,"vw":34.779705},{"c":33.29,"h":34.95,"l":33.26,"n":28990,"o":34.5,"t":"2025-10-30T04:00:00Z","v":1590509,"vw":33.947298},{"c":32.85,"h":33.95,"l":32.3,"n":21386,"o":33.46,"t":"2025-10-31T04:00:00Z","v":1098600,"vw":32.809062},{"c":32.18,"h":33.28,"l":31.225,"n":39188,"o":33.28,"t":"2025-11-03T05:00:00Z","v":2666421,"vw":31.995776},{"c":37.37,"h":38.075,"l":34.78,"n":49549,"o":37.93,"t":"2025-11-04T05:00:00Z","v":3673204,"vw":37.052589},{"c":35.67,"h":38.64,"l":35.39,"n":37853,"o":37.76,"t":"2025-11-05T05:00:00Z","v":2454115,"vw":36.403302},{"c":35.48,"h":36.36,"l":34.63,"n":25623,"o":35.19,"t":"2025-11-06T05:00:00Z","v":1612801,"vw":35.808344},{"c":34.68,"h":35.6975,"l":34.41,"n":20869,"o":35.48,"t":"2025-11-07T05:00:00Z","v":1092150,"vw":34.878308},{"c":32.97,"h":35.1977,"l":32.44,"n":23030,"o":34.95,"t":"2025-11-10T05:00:00Z","v":1343644,"vw":33.123558},{"c":32.87,"h":33.35,"l":32.29,"n":18416,"o":33,"t":"2025-11-11T05:00:00Z","v":1284432,"vw":32.76904},{"c":32.52,"h":33.63,"l":32.35,"n":16396,"o":33.1,"t":"2025-11-12T05:00:00Z","v":933743,"vw":32.827173},{"c":32.64,"h":34.2,"l":32.55,"n":15431,"o":33.09,"t":"2025-11-13T05:00:00Z","v":868371,"vw":33.010815},{"c":32.18,"h":33.4,"l":31.8986,"n":14440,"o":32.51,"t":"2025-11-14T05:00:00Z","v":747246,"vw":32.232779},{"c":30.74,"h":32.285,"l":30.32,"n":19283,"o":32.01,"t":"2025-11-17T05:00:00Z","v":1163509,"vw":30.917352},{"c":31.69,"h":32.12,"l":30.76,"n":24435,"o":30.79,"t":"2025-11-18T05:00:00Z","v":1597315,"vw":31.47061},{"c":32.43,"h":33.2,"l":31.43,"n":21990,"o":32.31,"t":"2025-11-19T05:00:00Z","v":1429497,"vw":32.444443},{"c":31.96,"h":33.09,"l":31.55,"n":22740,"o":32.43,"t":"2025-11-20T05:00:00Z","v":1327814,"vw":32.035298},{"c":32.06,"h":32.5,"l":31.4098,"n":20480,"o":31.82,"t":"2025-11-21T05:00:00Z","v":1292784,"vw":31.986088},{"c":30.67,"h":32.25,"l":30.5,"n":21839,"o":31.9,"t":"2025-11-24T05:00:00Z","v":1487782,"vw":30.937302},{"c":31.35,"h":32.245,"l":30.61,"n":22625,"o":30.69,"t":"2025-11-25T05:00:00Z","v":1426502,"vw":31.507347},{"c":32.12,"h":32.34,"l":31.06,"n":17738,"o":31.35,"t":"2025-11-26T05:00:00Z","v":1237397,"vw":31.840449},{"c":32.7,"h":32.82,"l":31.79,"n":9465,"o":31.83,"t":"2025-11-28T05:00:00Z","v":545251,"vw":32.361161},{"c":32.92,"h":34.0325,"l":32.3958,"n":27413,"o":32.7,"t":"2025-12-01T05:00:00Z","v":2071096,"vw":33.149714},{"c":31.16,"h":32.96,"l":30.945,"n":19991,"o":32.7,"t":"2025-12-02T05:00:00Z","v":1250679,"vw":31.35503},{"c":30.52,"h":31.54,"l":29.995,"n":22498,"o":31.16,"t":"2025-12-03T05:00:00Z","v":5420740,"vw":30.438963},{"c":31.46,"h":32.23,"l":30.6413,"n":24683,"o":30.7,"t":"2025-12-04T05:00:00Z","v":1510732,"vw":31.549262},{"c":31.73,"h":33.08,"l":31.48,"n":26896,"o":32.21,"t":"2025-12-05T05:00:00Z","v":5184586,"vw":31.988544},{"c":31.73,"h":32.0508,"l":30.57,"n":21057,"o":31.45,"t":"2025-12-08T05:00:00Z","v":1629969,"vw":31.410277},{"c":33.33,"h":34.24,"l":32.49,"n":52842,"o":32.86,"t":"2025-12-09T05:00:00Z","v":4506736,"vw":33.375282},{"c":33.94,"h":34.54,"l":32.83,"n":40594,"o":33.29,"t":"2025-12-10T05:00:00Z","v":8056048,"vw":33.861092},{"c":33.99,"h":34.69,"l":33.0526,"n":30511,"o":33.73,"t":"2025-12-11T05:00:00Z","v":2189469,"vw":33.81404},{"c":34.3,"h":34.7,"l":33.55,"n":21382,"o":33.93,"t":"2025-12-12T05:00:00Z","v":1505858,"vw":34.238657},{"c":34.53,"h":36.095,"l":34.04,"n":42797,"o":34.3,"t":"2025-12-15T05:00:00Z","v":3407675,"vw":34.936371},{"c":32.2,"h":32.27,"l":30.21,"n":47962,"o":30.6,"t":"2025-12-16T05:00:00Z","v":3569147,"vw":31.57025},{"c":32.79,"h":33.72,"l":32.44,"n":32074,"o":32.71,"t":"2025-12-17T05:00:00Z","v":1973941,"vw":32.878975},{"c":32.25,"h":34.4,"l":32.2,"n":25830,"o":32.79,"t":"2025-12-18T05:00:00Z","v":1894163,"vw":32.933453},{"c":33.38,"h":33.59,"l":32.0057,"n":18924,"o":32.25,"t":"2025-12-19T05:00:00Z","v":1376745,"vw":33.231871},{"c":32.67,"h":33.57,"l":32.21,"n":19186,"o":33.49,"t":"2025-12-22T05:00:00Z","v":1289343,"vw":32.71202},{"c":32.59,"h":33.085,"l":32.24,"n":19122,"o":32.78,"t":"2025-12-23T05:00:00Z","v":1411302,"vw":32.651245},{"c":32.68,"h":32.8899,"l":32.23,"n":7841,"o":32.46,"t":"2025-12-24T05:00:00Z","v":568562,"vw":32.619972},{"c":31.73,"h":32.76,"l":31.72,"n":10996,"o":32.7,"t":"2025-12-26T05:00:00Z","v":660387,"vw":32.080845},{"c":32.51,"h":32.58,"l":31.8,"n":15326,"o":31.84,"t":"2025-12-29T05:00:00Z","v":864748,"vw":32.384864},{"c":32.99,"h":33.06,"l":32.47,"n":11052,"o":32.48,"t":"2025-12-30T05:00:00Z","v":720522,"vw":32.824635},{"c":31.94,"h":33.42,"l":31.845,"n":16514,"o":33,"t":"2025-12-31T05:00:00Z","v":1442533,"vw":32.615239},{"c":29.82,"h":32.31,"l":29.76,"n":25811,"o":32.1,"t":"2026-01-02T05:00:00Z","v":1782777,"vw":30.509623},{"c":29.7,"h":30.37,"l":29.27,"n":22626,"o":29.82,"t":"2026-01-05T05:00:00Z","v":1692107,"vw":29.719144},{"c":30.03,"h":30.09,"l":29.48,"n":22180,"o":29.8,"t":"2026-01-06T05:00:00Z","v":1422277,"vw":29.773513},{"c":30.04,"h":30.91,"l":29.53,"n":18608,"o":30.47,"t":"2026-01-07T05:00:00Z","v":1264192,"vw":30.049408},{"c":30.06,"h":30.51,"l":29.6931,"n":15776,"o":30.07,"t":"2026-01-08T05:00:00Z","v":1028006,"vw":30.098216},{"c":30.9,"h":30.965,"l":29.62,"n":12970,"o":30.08,"t":"2026-01-09T05:00:00Z","v":887400,"vw":30.464378},{"c":30.81,"h":31.56,"l":30.7,"n":15992,"o":31.05,"t":"2026-01-12T05:00:00Z","v":971532,"vw":30.984846},{"c":30.59,"h":31.43,"l":30.545,"n":19051,"o":30.91,"t":"2026-01-13T05:00:00Z","v":1122649,"vw":30.903281},{"c":29.55,"h":30.91,"l":29.18,"n":19580,"o":30.46,"t":"2026-01-14T05:00:00Z","v":1226705,"vw":29.716007},{"c":29.49,"h":30.04,"l":29.13,"n":17256,"o":29.56,"t":"2026-01-15T05:00:00Z","v":804440,"vw":29.589516},{"c":29.25,"h":29.575,"l":28.8178,"n":15623,"o":29.09,"t":"2026-01-16T05:00:00Z","v":958612,"vw":29.250894},{"c":27.46,"h":28.7493,"l":26.65,"n":42727,"o":28.58,"t":"2026-01-20T05:00:00Z","v":4069260,"vw":27.421706},{"c":27.3,"h":28.09,"l":26.65,"n":31353,"o":27.07,"t":"2026-01-21T05:00:00Z","v":2861297,"vw":27.408617},{"c":30.11,"h":30.4,"l":27.32,"n":31368,"o":27.4,"t":"2026-01-22T05:00:00Z","v":2678184,"vw":29.691907},{"c":28.38,"h":30.4862,"l":28.22,"n":21316,"o":30,"t":"2026-01-23T05:00:00Z","v":1622049,"vw":29.017012},{"c":27.5,"h":28.82,"l":27.06,"n":22669,"o":28.37,"t":"2026-01-26T05:00:00Z","v":1673909,"vw":27.631055},{"c":27.8,"h":27.9,"l":26.975,"n":19454,"o":27.4,"t":"2026-01-27T05:00:00Z","v":1335043,"vw":27.554705},{"c":27.21,"h":27.86,"l":26.81,"n":17452,"o":27.86,"t":"2026-01-28T05:00:00Z","v":1370085,"vw":27.172592},{"c":28.13,"h":28.99,"l":27.2,"n":18948,"o":27.32,"t":"2026-01-29T05:00:00Z","v":1241995,"vw":28.343087},{"c":28.45,"h":28.61,"l":27.75,"n":19439,"o":28,"t":"2026-01-30T05:00:00Z","v":1426753,"vw":28.294952},{"c":27.44,"h":28.5406,"l":27.26,"n":18929,"o":28.45,"t":"2026-02-02T05:00:00Z","v":1149025,"vw":27.77655},{"c":26.72,"h":27.635,"l":26.32,"n":23737,"o":27.39,"t":"2026-02-03T05:00:00Z","v":1886937,"vw":26.786845},{"c":26.82,"h":28.12,"l":25.52,"n":30622,"o":26.45,"t":"2026-02-04T05:00:00Z","v":1914327,"vw":26.9822},{"c":26.19,"h":27.365,"l":26.05,"n":21655,"o":26.9,"t":"2026-02-05T05:00:00Z","v":1223222,"vw":26.409666},{"c":26.85,"h":26.95,"l":26.21,"n":17710,"o":26.22,"t":"2026-02-06T05:00:00Z","v":1031189,"vw":26.776091},{"c":26.12,"h":26.98,"l":25.76,"n":18024,"o":26.72,"t":"2026-02-09T05:00:00Z","v":1155091,"vw":26.139637},{"c":26.15,"h":27.215,"l":25.88,"n":17957,"o":26.21,"t":"2026-02-10T05:00:00Z","v":1513832,"vw":26.388235},{"c":25.8,"h":26.4,"l":25.51,"n":23856,"o":26.15,"t":"2026-02-11T05:00:00Z","v":1654484,"vw":25.904907},{"c":27.71,"h":27.77,"l":25.895,"n":21249,"o":25.97,"t":"2026-02-12T05:00:00Z","v":1411471,"vw":27.253539},{"c":28.41,"h":28.71,"l":27.16,"n":19611,"o":27.91,"t":"2026-02-13T05:00:00Z","v":1074974,"vw":28.236437},{"c":28.24,"h":28.67,"l":28.04,"n":25132,"o":28.37,"t":"2026-02-17T05:00:00Z","v":2035203,"vw":28.311659},{"c":27.47,"h":28.97,"l":27.37,"n":23522,"o":28.13,"t":"2026-02-18T05:00:00Z","v":1777501,"vw":27.894176},{"c":27.55,"h":27.75,"l":27.1,"n":16388,"o":27.5,"t":"2026-02-19T05:00:00Z","v":1123442,"vw":27.509879},{"c":27.17,"h":27.825,"l":26.53,"n":18509,"o":27.5,"t":"2026-02-20T05:00:00Z","v":1273293,"vw":27.249897},{"c":25.57,"h":27.19,"l":25.42,"n":28596,"o":26.53,"t":"2026-02-23T05:00:00Z","v":2210837,"vw":26.082289},{"c":25.76,"h":26.505,"l":25.44,"n":25030,"o":25.57,"t":"2026-02-24T05:00:00Z","v":1843040,"vw":25.851903},{"c":24.79,"h":26.1469,"l":24.15,"n":31233,"o":25.86,"t":"2026-02-25T05:00:00Z","v":2459816,"vw":24.787683},{"c":22.11,"h":22.16,"l":19.8,"n":98747,"o":20.625,"t":"2026-02-26T05:00:00Z","v":12842662,"vw":20.820607},{"c":21.09,"h":21.95,"l":20.63,"n":47503,"o":21.29,"t":"2026-02-27T05:00:00Z","v":3751325,"vw":21.171514},{"c":20.12,"h":20.81,"l":20.033,"n":26521,"o":20.555,"t":"2026-03-02T05:00:00Z","v":2342113,"vw":20.260253},{"c":20.3,"h":21.18,"l":19.75,"n":40739,"o":20.01,"t":"2026-03-03T05:00:00Z","v":3749974,"vw":20.268046},{"c":20.01,"h":20.81,"l":19.95,"n":24170,"o":20.42,"t":"2026-03-04T05:00:00Z","v":1950230,"vw":20.222025},{"c":19.89,"h":20.46,"l":19.68,"n":30277,"o":20.13,"t":"2026-03-05T05:00:00Z","v":2181944,"vw":19.973049},{"c":19.89,"h":20.05,"l":19.61,"n":24097,"o":19.78,"t":"2026-03-06T05:00:00Z","v":1654117,"vw":19.82138},{"c":19.1,"h":19.645,"l":17.91,"n":36686,"o":19.59,"t":"2026-03-09T04:00:00Z","v":2235913,"vw":18.675347},{"c":18.06,"h":19.255,"l":18.01,"n":23839,"o":19.13,"t":"2026-03-10T04:00:00Z","v":1533639,"vw":18.418071},{"c":17.62,"h":18.32,"l":17.52,"n":33140,"o":18.22,"t":"2026-03-11T04:00:00Z","v":2174577,"vw":17.769473},{"c":17.47,"h":18.46,"l":17.35,"n":33148,"o":17.92,"t":"2026-03-12T04:00:00Z","v":2656610,"vw":17.774086},{"c":17.21,"h":17.8,"l":17,"n":30976,"o":17.67,"t":"2026-03-13T04:00:00Z","v":2017127,"vw":17.308467},{"c":16.21,"h":17.39,"l":16.055,"n":41803,"o":17,"t":"2026-03-16T04:00:00Z","v":3440045,"vw":16.505755},{"c":15.7,"h":16.86,"l":15.62,"n":29839,"o":16.42,"t":"2026-03-17T04:00:00Z","v":2618944,"vw":16.012611},{"c":15.16,"h":15.775,"l":15,"n":40065,"o":15.62,"t":"2026-03-18T04:00:00Z","v":3819914,"vw":15.23716},{"c":15.33,"h":15.82,"l":15.2,"n":38521,"o":15.26,"t":"2026-03-19T04:00:00Z","v":3470734,"vw":15.503379},{"c":14.51,"h":15.78,"l":14.47,"n":35425,"o":15.32,"t":"2026-03-20T04:00:00Z","v":4209522,"vw":14.925692},{"c":13.69,"h":14.673,"l":13.541,"n":38492,"o":14.51,"t":"2026-03-23T04:00:00Z","v":3172201,"vw":13.836913},{"c":13.8,"h":13.9567,"l":13.56,"n":29948,"o":13.69,"t":"2026-03-24T04:00:00Z","v":2890453,"vw":13.751886},{"c":13.54,"h":13.85,"l":13.08,"n":31536,"o":13.85,"t":"2026-03-25T04:00:00Z","v":3053189,"vw":13.364986},{"c":13.01,"h":13.59,"l":12.99,"n":25516,"o":13.54,"t":"2026-03-26T04:00:00Z","v":2197578,"vw":13.120593},{"c":13.14,"h":13.25,"l":12.8,"n":30936,"o":13.01,"t":"2026-03-27T04:00:00Z","v":2364665,"vw":13.017227},{"c":13.2,"h":13.4,"l":12.635,"n":34248,"o":13.21,"t":"2026-03-30T04:00:00Z","v":2575070,"vw":13.045413},{"c":14.12,"h":14.135,"l":13.25,"n":36891,"o":13.3,"t":"2026-03-31T04:00:00Z","v":2980610,"vw":13.813565},{"c":13.4,"h":14.57,"l":13.28,"n":34532,"o":14.27,"t":"2026-04-01T04:00:00Z","v":2983698,"vw":13.592483},{"c":12.59,"h":13.33,"l":12.35,"n":42134,"o":13.12,"t":"2026-04-02T04:00:00Z","v":3447635,"vw":12.729471},{"c":13.11,"h":13.17,"l":12.67,"n":24390,"o":12.71,"t":"2026-04-06T04:00:00Z","v":2164121,"vw":13.007785},{"c":13.55,"h":13.77,"l":12.96,"n":39450,"o":13.05,"t":"2026-04-07T04:00:00Z","v":3127451,"vw":13.48958},{"c":12.77,"h":13.9,"l":12.52,"n":33527,"o":13.74,"t":"2026-04-08T04:00:00Z","v":3334916,"vw":12.923668},{"c":12.99,"h":13.26,"l":12.51,"n":26447,"o":12.61,"t":"2026-04-09T04:00:00Z","v":2280795,"vw":12.910373},{"c":13.04,"h":13.29,"l":12.79,"n":21124,"o":12.97,"t":"2026-04-10T04:00:00Z","v":2271299,"vw":13.013389},{"c":12.75,"h":13.07,"l":12.54,"n":19548,"o":12.96,"t":"2026-04-13T04:00:00Z","v":1640241,"vw":12.786805},{"c":12.75,"h":13.18,"l":12.66,"n":20347,"o":12.74,"t":"2026-04-14T04:00:00Z","v":1744872,"vw":12.773386},{"c":12.26,"h":13.25,"l":12.23,"n":27562,"o":12.83,"t":"2026-04-15T04:00:00Z","v":2708424,"vw":12.579111},{"c":12.47,"h":13.05,"l":12.42,"n":24395,"o":12.47,"t":"2026-04-16T04:00:00Z","v":2332551,"vw":12.612413},{"c":12.29,"h":12.88,"l":12.21,"n":22408,"o":12.57,"t":"2026-04-17T04:00:00Z","v":2341292,"vw":12.492321},{"c":12.8,"h":13.0661,"l":12.12,"n":30301,"o":12.29,"t":"2026-04-20T04:00:00Z","v":2781518,"vw":12.647117},{"c":13.13,"h":13.43,"l":12.41,"n":27048,"o":12.84,"t":"2026-04-21T04:00:00Z","v":2461357,"vw":13.055618},{"c":12.5,"h":13.4696,"l":12.49,"n":29156,"o":13.07,"t":"2026-04-22T04:00:00Z","v":2349310,"vw":12.874051},{"c":12.73,"h":12.93,"l":12.33,"n":23809,"o":12.58,"t":"2026-04-23T04:00:00Z","v":2136616,"vw":12.638325},{"c":12.64,"h":12.79,"l":12.19,"n":23750,"o":12.71,"t":"2026-04-24T04:00:00Z","v":1854259,"vw":12.542397},{"c":13.17,"h":13.2,"l":12.32,"n":30456,"o":12.62,"t":"2026-04-27T04:00:00Z","v":2786640,"vw":12.871178},{"c":12.96,"h":13.36,"l":12.7625,"n":24792,"o":13.24,"t":"2026-04-28T04:00:00Z","v":2445275,"vw":12.966209},{"c":12.1,"h":13.04,"l":11.8,"n":37380,"o":12.94,"t":"2026-04-29T04:00:00Z","v":4582614,"vw":12.228896},{"c":13.65,"h":13.79,"l":12.25,"n":38129,"o":12.25,"t":"2026-04-30T04:00:00Z","v":4168173,"vw":13.204745},{"c":14.18,"h":14.32,"l":13.335,"n":36439,"o":13.6,"t":"2026-05-01T04:00:00Z","v":3218286,"vw":13.978366},{"c":13,"h":13.9,"l":12.75,"n":31839,"o":13.52,"t":"2026-05-04T04:00:00Z","v":3183783,"vw":13.216403},{"c":12.8,"h":13.04,"l":12.06,"n":40134,"o":13,"t":"2026-05-05T04:00:00Z","v":3679020,"vw":12.433184},{"c":12,"h":13.43,"l":11.89,"n":43612,"o":12.94,"t":"2026-05-06T04:00:00Z","v":5202264,"vw":12.260683},{"c":9.52,"h":9.655,"l":8.4,"n":161099,"o":9.1,"t":"2026-05-07T04:00:00Z","v":19561001,"vw":9.10283},{"c":8.94,"h":9.65,"l":8.8,"n":59106,"o":9.24,"t":"2026-05-08T04:00:00Z","v":6525883,"vw":9.127901},{"c":8.74,"h":9.055,"l":8.3,"n":45888,"o":9,"t":"2026-05-11T04:00:00Z","v":5284845,"vw":8.705904},{"c":8.65,"h":8.87,"l":8.32,"n":37816,"o":8.75,"t":"2026-05-12T04:00:00Z","v":3791371,"vw":8.523565},{"c":8.33,"h":8.53,"l":7.95,"n":37855,"o":8.43,"t":"2026-05-13T04:00:00Z","v":4268967,"vw":8.208421},{"c":8.51,"h":8.62,"l":8.155,"n":30349,"o":8.33,"t":"2026-05-14T04:00:00Z","v":3177517,"vw":8.422224},{"c":8.48,"h":8.69,"l":8.22,"n":38027,"o":8.51,"t":"2026-05-15T04:00:00Z","v":4427302,"vw":8.448908},{"c":8.28,"h":8.64,"l":8.1225,"n":33002,"o":8.53,"t":"2026-05-18T04:00:00Z","v":4204053,"vw":8.404671},{"c":9.17,"h":9.195,"l":8.37,"n":39189,"o":8.48,"t":"2026-05-19T04:00:00Z","v":4306129,"vw":8.930484},{"c":9.43,"h":9.8609,"l":9.03,"n":34920,"o":9.15,"t":"2026-05-20T04:00:00Z","v":3500515,"vw":9.531848},{"c":9.24,"h":9.93,"l":9.22,"n":31056,"o":9.52,"t":"2026-05-21T04:00:00Z","v":3112865,"vw":9.560858},{"c":10.13,"h":10.145,"l":9.35,"n":28090,"o":9.37,"t":"2026-05-22T04:00:00Z","v":2997092,"vw":9.929195},{"c":9.87,"h":10.17,"l":9.54,"n":35575,"o":10.08,"t":"2026-05-26T04:00:00Z","v":3630130,"vw":9.891684},{"c":10.19,"h":10.6,"l":9.77,"n":23318,"o":9.86,"t":"2026-05-27T04:00:00Z","v":2024375,"vw":10.247621},{"c":10.45,"h":10.48,"l":9.6725,"n":23699,"o":10.1,"t":"2026-05-28T04:00:00Z","v":2087655,"vw":10.206384},{"c":10.01,"h":10.36,"l":9.845,"n":23734,"o":10.35,"t":"2026-05-29T04:00:00Z","v":2442545,"vw":10.075056},{"c":10.07,"h":10.235,"l":9.6,"n":31867,"o":9.86,"t":"2026-06-01T04:00:00Z","v":3095677,"vw":9.891319},{"c":9.8,"h":10.07,"l":9.61,"n":27282,"o":10.07,"t":"2026-06-02T04:00:00Z","v":2612991,"vw":9.793743},{"c":9.87,"h":9.91,"l":9.62,"n":22820,"o":9.91,"t":"2026-06-03T04:00:00Z","v":1996903,"vw":9.801706},{"c":9.83,"h":10.05,"l":9.61,"n":24009,"o":9.93,"t":"2026-06-04T04:00:00Z","v":1647996,"vw":9.815004},{"c":10.04,"h":10.15,"l":9.69,"n":28603,"o":9.89,"t":"2026-06-05T04:00:00Z","v":2066867,"vw":9.993404},{"c":10.06,"h":10.27,"l":9.85,"n":25228,"o":10.04,"t":"2026-06-08T04:00:00Z","v":1970417,"vw":10.09869},{"c":10.48,"h":10.7999,"l":10.0611,"n":24393,"o":10.12,"t":"2026-06-09T04:00:00Z","v":2324116,"vw":10.485961},{"c":10.54,"h":10.89,"l":10.3001,"n":23028,"o":10.52,"t":"2026-06-10T04:00:00Z","v":1998348,"vw":10.63031},{"c":11,"h":11.04,"l":10.3,"n":24125,"o":10.54,"t":"2026-06-11T04:00:00Z","v":1959963,"vw":10.780698},{"c":10.6,"h":11.06,"l":10.54,"n":24592,"o":11,"t":"2026-06-12T04:00:00Z","v":1845423,"vw":10.7057},{"c":10.61,"h":10.8,"l":10.445,"n":22176,"o":10.8,"t":"2026-06-15T04:00:00Z","v":1807082,"vw":10.641307},{"c":10.7,"h":10.745,"l":10.3,"n":25164,"o":10.67,"t":"2026-06-16T04:00:00Z","v":1891268,"vw":10.576375},{"c":10.85,"h":11.49,"l":10.385,"n":31651,"o":10.665,"t":"2026-06-17T04:00:00Z","v":2606328,"vw":11.057579},{"c":10.41,"h":11.155,"l":10.32,"n":35355,"o":10.84,"t":"2026-06-18T04:00:00Z","v":8832264,"vw":10.52436},{"c":10.08,"h":10.51,"l":9.915,"n":38012,"o":10.35,"t":"2026-06-22T04:00:00Z","v":3836694,"vw":10.13307},{"c":10.68,"h":10.93,"l":10.28,"n":29955,"o":10.29,"t":"2026-06-23T04:00:00Z","v":2276666,"vw":10.713704},{"c":11.11,"h":11.155,"l":10.635,"n":25862,"o":10.75,"t":"2026-06-24T04:00:00Z","v":1989908,"vw":11.012099},{"c":10.68,"h":11.08,"l":10.43,"n":24483,"o":11,"t":"2026-06-25T04:00:00Z","v":2581029,"vw":10.628121},{"c":11.19,"h":11.29,"l":10.59,"n":27903,"o":10.61,"t":"2026-06-26T04:00:00Z","v":4682327,"vw":11.117573},{"c":11.3,"h":11.32,"l":10.885,"n":22249,"o":11.09,"t":"2026-06-29T04:00:00Z","v":1781549,"vw":11.103989},{"c":11.63,"h":11.7,"l":11.0915,"n":22311,"o":11.28,"t":"2026-06-30T04:00:00Z","v":1831624,"vw":11.525851},{"c":12.31,"h":12.395,"l":11.4901,"n":25068,"o":11.71,"t":"2026-07-01T04:00:00Z","v":1725397,"vw":12.200705},{"c":12.76,"h":13.03,"l":12.07,"n":26932,"o":12.44,"t":"2026-07-02T04:00:00Z","v":2052756,"vw":12.727778},{"c":12.84,"h":12.925,"l":12.285,"n":23092,"o":12.59,"t":"2026-07-06T04:00:00Z","v":1621496,"vw":12.68231},{"c":13.15,"h":13.37,"l":12.93,"n":24440,"o":12.93,"t":"2026-07-07T04:00:00Z","v":1809172,"vw":13.195101},{"c":12.32,"h":13.06,"l":12.29,"n":22788,"o":13.05,"t":"2026-07-08T04:00:00Z","v":1724486,"vw":12.457292},{"c":12.96,"h":12.99,"l":12.2,"n":22773,"o":12.27,"t":"2026-07-09T04:00:00Z","v":1580835,"vw":12.747748},{"c":12.95,"h":13.048,"l":12.755,"n":18653,"o":12.95,"t":"2026-07-10T04:00:00Z","v":1157844,"vw":12.913983},{"c":12.78,"h":13.3099,"l":12.63,"n":19057,"o":13.14,"t":"2026-07-13T04:00:00Z","v":1374436,"vw":12.831628},{"c":13.11,"h":13.22,"l":12.41,"n":18342,"o":12.7,"t":"2026-07-14T04:00:00Z","v":1251183,"vw":12.974231},{"c":13.59,"h":13.89,"l":13,"n":18575,"o":13.08,"t":"2026-07-15T04:00:00Z","v":1571967,"vw":13.564919},{"c":13.18,"h":13.75,"l":13.125,"n":22634,"o":13.62,"t":"2026-07-16T04:00:00Z","v":1766778,"vw":13.360537},{"c":13.55,"h":13.74,"l":13.255,"n":20196,"o":13.39,"t":"2026-07-17T04:00:00Z","v":1374925,"vw":13.505026},{"c":13.76,"h":13.95,"l":13.33,"n":19450,"o":13.5,"t":"2026-07-20T04:00:00Z","v":1255122,"vw":13.73487},{"c":13.11,"h":13.82,"l":13.075,"n":23209,"o":13.63,"t":"2026-07-21T04:00:00Z","v":1868478,"vw":13.244343},{"c":13.13,"h":13.2825,"l":12.51,"n":27749,"o":12.98,"t":"2026-07-22T04:00:00Z","v":2236987,"vw":12.952382},{"c":12.75,"h":13.37,"l":12.47,"n":19462,"o":13.13,"t":"2026-07-23T04:00:00Z","v":1423321,"vw":12.654209},{"c":13.02,"h":13.06,"l":12.71,"n":17994,"o":12.935,"t":"2026-07-24T04:00:00Z","v":1314442,"vw":12.915228},{"c":13.29,"h":13.63,"l":12.9,"n":18757,"o":12.975,"t":"2026-07-27T04:00:00Z","v":1225724,"vw":13.355345},{"c":13.82,"h":14.055,"l":13.515,"n":20321,"o":13.65,"t":"2026-07-28T04:00:00Z","v":1224660,"vw":13.839865},{"c":13.68,"h":14.02,"l":13.5475,"n":20707,"o":13.67,"t":"2026-07-29T04:00:00Z","v":1148538,"vw":13.773863},{"c":12.51,"h":13.51,"l":12.49,"n":17736,"o":13.28,"t":"2026-07-30T04:00:00Z","v":1141839,"vw":12.689799},{"c":12.73,"h":12.86,"l":12.21,"n":20627,"o":12.46,"t":"2026-07-31T04:00:00Z","v":1393798,"vw":12.693959},{"c":12.79,"h":13.59,"l":12.59,"n":21715,"o":12.98,"t":"2026-08-03T04:00:00Z","v":1182993,"vw":12.866001},{"c":12.15,"h":12.755,"l":11.945,"n":23149,"o":12.755,"t":"2026-08-04T04:00:00Z","v":1626783,"vw":12.141944},{"c":12.24,"h":12.46,"l":11.73,"n":27751,"o":12.09,"t":"2026-08-05T04:00:00Z","v":2191093,"vw":12.150622},{"c":12.51,"h":12.8295,"l":10.86,"n":37925,"o":11.84,"t":"2026-08-06T04:00:00Z","v":3149415,"vw":11.964605},{"c":12.24,"h":12.88,"l":11.965,"n":32861,"o":12.87,"t":"2026-08-07T04:00:00Z","v":2729061,"vw":12.420249},{"c":11.26,"h":12.215,"l":11.22,"n":26296,"o":12.01,"t":"2026-08-10T04:00:00Z","v":1738807,"vw":11.488942},{"c":11.56,"h":11.765,"l":11.05,"n":19587,"o":11.14,"t":"2026-08-11T04:00:00Z","v":1291804,"vw":11.582183},{"c":11.52,"h":11.5595,"l":11.225,"n":18902,"o":11.3,"t":"2026-08-12T04:00:00Z","v":1192633,"vw":11.468513},{"c":11.59,"h":11.8499,"l":11.54,"n":16045,"o":11.555,"t":"2026-08-13T04:00:00Z","v":1060770,"vw":11.620632},{"c":10.9,"h":11.611,"l":10.825,"n":18794,"o":11.59,"t":"2026-08-14T04:00:00Z","v":1402922,"vw":10.980643},{"c":11.16,"h":11.405,"l":10.55,"n":18950,"o":10.69,"t":"2026-08-17T04:00:00Z","v":1247730,"vw":11.082945},{"c":11.01,"h":11.36,"l":10.93,"n":16613,"o":11.29,"t":"2026-08-18T04:00:00Z","v":1256792,"vw":11.077346},{"c":10.87,"h":11.1212,"l":10.612,"n":13648,"o":10.86,"t":"2026-08-19T04:00:00Z","v":879668,"vw":10.862205},{"c":10.62,"h":11.05,"l":10.58,"n":14584,"o":10.78,"t":"2026-08-20T04:00:00Z","v":1018856,"vw":10.74531},{"c":10.57,"h":10.73,"l":10.41,"n":12870,"o":10.53,"t":"2026-08-21T04:00:00Z","v":920424,"vw":10.60523},{"c":11.08,"h":12.04,"l":10.64,"n":24451,"o":10.64,"t":"2026-08-24T04:00:00Z","v":2278989,"vw":11.381061},{"c":11.11,"h":11.19,"l":10.915,"n":16280,"o":11.12,"t":"2026-08-25T04:00:00Z","v":1370482,"vw":11.058286},{"c":10.94,"h":11.256,"l":10.88,"n":17832,"o":11.03,"t":"2026-08-26T04:00:00Z","v":1652536,"vw":11.029245},{"c":10.44,"h":10.975,"l":10.22,"n":16082,"o":10.9,"t":"2026-08-27T04:00:00Z","v":1396548,"vw":10.423932},{"c":10.79,"h":10.965,"l":10.45,"n":13570,"o":10.47,"t":"2026-08-28T04:00:00Z","v":1169179,"vw":10.797109},{"c":10.68,"h":10.935,"l":10.59,"n":13716,"o":10.77,"t":"2026-08-31T04:00:00Z","v":1181851,"vw":10.722119},{"c":10.21,"h":10.71,"l":10.145,"n":16572,"o":10.67,"t":"2026-09-01T04:00:00Z","v":1100196,"vw":10.288807},{"c":10.12,"h":10.52,"l":10.075,"n":14033,"o":10.17,"t":"2026-09-02T04:00:00Z","v":1190346,"vw":10.234554},{"c":10.1,"h":10.31,"l":10,"n":14065,"o":10.2,"t":"2026-09-03T04:00:00Z","v":1014654,"vw":10.135952},{"c":9.92,"h":10.1,"l":9.82,"n":15120,"o":10.1,"t":"2026-09-04T04:00:00Z","v":1281468,"vw":9.921182},{"c":10.08,"h":10.38,"l":9.83,"n":15955,"o":9.89,"t":"2026-09-08T04:00:00Z","v":1332033,"vw":10.095734},{"c":9.89,"h":10.01,"l":9.765,"n":11807,"o":9.98,"t":"2026-09-09T04:00:00Z","v":918185,"vw":9.875158},{"c":9.79,"h":9.98,"l":9.735,"n":17378,"o":9.94,"t":"2026-09-10T04:00:00Z","v":1032603,"vw":9.829404},{"c":9.74,"h":9.88,"l":9.47,"n":15515,"o":9.79,"t":"2026-09-11T04:00:00Z","v":1428896,"vw":9.659588},{"c":10.03,"h":10.14,"l":9.845,"n":17039,"o":9.89,"t":"2026-09-14T04:00:00Z","v":1306139,"vw":10.006402},{"c":10.01,"h":10.03,"l":9.76,"n":12767,"o":9.99,"t":"2026-09-15T04:00:00Z","v":992836,"vw":9.923769},{"c":10.03,"h":10.075,"l":9.84,"n":17559,"o":9.95,"t":"2026-09-16T04:00:00Z","v":1294692,"vw":9.985497},{"c":11.7,"h":11.73,"l":10.54,"n":30935,"o":10.7,"t":"2026-09-17T04:00:00Z","v":3249315,"vw":11.272516},{"c":11.99,"h":12.01,"l":11.2,"n":29568,"o":11.38,"t":"2026-09-18T04:00:00Z","v":4461626,"vw":11.702188},{"c":12.23,"h":12.605,"l":11.94,"n":26344,"o":12.05,"t":"2026-09-21T04:00:00Z","v":2651108,"vw":12.176261},{"c":11.25,"h":12.46,"l":11.22,"n":28855,"o":12.41,"t":"2026-09-22T04:00:00Z","v":3037944,"vw":11.587967},{"c":10.31,"h":11.17,"l":10.1,"n":20170,"o":11.17,"t":"2026-09-23T04:00:00Z","v":1925186,"vw":10.362847},{"c":10.09,"h":10.44,"l":9.92,"n":17454,"o":10.39,"t":"2026-09-24T04:00:00Z","v":1721575,"vw":10.053663},{"c":9.95,"h":10.22,"l":9.8234,"n":14895,"o":10.05,"t":"2026-09-25T04:00:00Z","v":1302656,"vw":9.999707},{"c":9.67,"h":9.93,"l":9.6,"n":13961,"o":9.84,"t":"2026-09-28T04:00:00Z","v":1255042,"vw":9.745481},{"c":9.39,"h":9.67,"l":8.89,"n":22835,"o":9.61,"t":"2026-09-29T04:00:00Z","v":2558670,"vw":9.220668},{"c":9.28,"h":9.42,"l":9.05,"n":16875,"o":9.24,"t":"2026-09-30T04:00:00Z","v":2018841,"vw":9.220425},{"c":8.92,"h":9.38,"l":8.83,"n":17067,"o":9.38,"t":"2026-10-01T04:00:00Z","v":1802681,"vw":8.975713},{"c":9.06,"h":9.0739,"l":8.685,"n":19997,"o":8.97,"t":"2026-10-02T04:00:00Z","v":2315554,"vw":8.890775},{"c":9.25,"h":9.365,"l":8.859,"n":18336,"o":9.05,"t":"2026-10-05T04:00:00Z","v":1777523,"vw":9.194111},{"c":9.4,"h":9.5911,"l":9.1111,"n":16625,"o":9.25,"t":"2026-10-06T04:00:00Z","v":1445166,"vw":9.399379},{"c":9.24,"h":9.44,"l":9.14,"n":14362,"o":9.33,"t":"2026-10-07T04:00:00Z","v":1219106,"vw":9.261428},{"c":9.435,"h":9.48,"l":9.16,"n":18706,"o":9.24,"t":"2026-10-08T04:00:00Z","v":1811708,"vw":9.380661},{"c":9.33,"h":9.525,"l":9.27,"n":12402,"o":9.47,"t":"2026-10-09T04:00:00Z","v":1123660,"vw":9.376694},{"c":9.47,"h":9.555,"l":9.01,"n":12239,"o":9.3,"t":"2026-10-12T04:00:00Z","v":1277531,"vw":9.349412},{"c":9.34,"h":9.62,"l":9.2,"n":12889,"o":9.31,"t":"2026-10-13T04:00:00Z","v":1181720,"vw":9.397334},{"c":8.91,"h":9.31,"l":8.74,"n":17905,"o":9.21,"t":"2026-10-14T04:00:00Z","v":1912652,"vw":8.90779},{"c":8.55,"h":9.25,"l":8.39,"n":23696,"o":9.015,"t":"2026-10-15T04:00:00Z","v":2552580,"vw":8.663333},{"c":8.4,"h":8.785,"l":8.19,"n":18255,"o":8.54,"t":"2026-10-16T04:00:00Z","v":1897922,"vw":8.365399},{"c":8.16,"h":8.4,"l":8.07,"n":13808,"o":8.39,"t":"2026-10-19T04:00:00Z","v":1490571,"vw":8.174542},{"c":8.21,"h":8.37,"l":8.135,"n":16120,"o":8.24,"t":"2026-10-20T04:00:00Z","v":1526045,"vw":8.229974},{"c":8.17,"h":8.325,"l":8.04,"n":13680,"o":8.21,"t":"2026-10-21T04:00:00Z","v":1285642,"vw":8.152005},{"c":9.41,"h":9.5,"l":8.19,"n":19769,"o":8.19,"t":"2026-10-22T04:00:00Z","v":1810223,"vw":9.227121}],"volatilityBars":[{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-22T08:00:00Z","v":101,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-22T08:30:00Z","v":271,"vw":12.2},{"c":12.23,"h":12.25,"l":12.23,"n":2,"o":12.25,"t":"2026-09-22T09:00:00Z","v":929,"vw":12.232153},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-22T10:00:00Z","v":919,"vw":12.15},{"c":12.25,"h":12.25,"l":12.23,"n":7,"o":12.23,"t":"2026-09-22T12:00:00Z","v":1815,"vw":12.242595},{"c":12.4,"h":12.4,"l":12.2,"n":7,"o":12.2,"t":"2026-09-22T13:15:00Z","v":737,"vw":12.314152},{"c":12.354,"h":12.46,"l":12.29,"n":590,"o":12.43,"t":"2026-09-22T13:30:00Z","v":100043,"vw":12.390711},{"c":12.175,"h":12.37,"l":12.175,"n":507,"o":12.34,"t":"2026-09-22T13:45:00Z","v":53405,"vw":12.296229},{"c":12.15,"h":12.22,"l":12.02,"n":498,"o":12.195,"t":"2026-09-22T14:00:00Z","v":33369,"vw":12.132735},{"c":12.12,"h":12.199,"l":12.075,"n":689,"o":12.15,"t":"2026-09-22T14:15:00Z","v":42920,"vw":12.12695},{"c":12.08,"h":12.17,"l":12,"n":804,"o":12.11,"t":"2026-09-22T14:30:00Z","v":62858,"vw":12.090002},{"c":12.06,"h":12.08,"l":12,"n":894,"o":12.06,"t":"2026-09-22T14:45:00Z","v":62047,"vw":12.029599},{"c":12.04,"h":12.09,"l":12.03,"n":442,"o":12.06,"t":"2026-09-22T15:00:00Z","v":23715,"vw":12.058738},{"c":12.02,"h":12.07,"l":12.02,"n":741,"o":12.03,"t":"2026-09-22T15:15:00Z","v":37655,"vw":12.048201},{"c":11.74,"h":12.04,"l":11.73,"n":2033,"o":12.02,"t":"2026-09-22T15:30:00Z","v":291918,"vw":11.940204},{"c":11.55,"h":11.8,"l":11.52,"n":1900,"o":11.73,"t":"2026-09-22T15:45:00Z","v":215444,"vw":11.625936},{"c":11.45,"h":11.57,"l":11.415,"n":959,"o":11.54,"t":"2026-09-22T16:00:00Z","v":78495,"vw":11.481277},{"c":11.4,"h":11.485,"l":11.37,"n":697,"o":11.44,"t":"2026-09-22T16:15:00Z","v":54744,"vw":11.424001},{"c":11.35,"h":11.49,"l":11.32,"n":888,"o":11.41,"t":"2026-09-22T16:30:00Z","v":72181,"vw":11.390714},{"c":11.34,"h":11.41,"l":11.29,"n":784,"o":11.34,"t":"2026-09-22T16:45:00Z","v":58421,"vw":11.335355},{"c":11.28,"h":11.375,"l":11.27,"n":702,"o":11.34,"t":"2026-09-22T17:00:00Z","v":41980,"vw":11.319777},{"c":11.46,"h":11.53,"l":11.22,"n":1210,"o":11.29,"t":"2026-09-22T17:15:00Z","v":81691,"vw":11.383449},{"c":11.69,"h":11.8,"l":11.44,"n":1457,"o":11.44,"t":"2026-09-22T17:30:00Z","v":169742,"vw":11.686352},{"c":11.71,"h":11.725,"l":11.62,"n":978,"o":11.66,"t":"2026-09-22T17:45:00Z","v":72823,"vw":11.678691},{"c":11.69,"h":11.7,"l":11.66,"n":643,"o":11.7,"t":"2026-09-22T18:00:00Z","v":41801,"vw":11.682768},{"c":11.68,"h":11.72,"l":11.62,"n":922,"o":11.69,"t":"2026-09-22T18:15:00Z","v":99899,"vw":11.684371},{"c":11.505,"h":11.69,"l":11.5,"n":997,"o":11.69,"t":"2026-09-22T18:30:00Z","v":102828,"vw":11.557822},{"c":11.415,"h":11.525,"l":11.4,"n":984,"o":11.5,"t":"2026-09-22T18:45:00Z","v":67146,"vw":11.457682},{"c":11.335,"h":11.415,"l":11.325,"n":1121,"o":11.415,"t":"2026-09-22T19:00:00Z","v":91095,"vw":11.361026},{"c":11.39,"h":11.4,"l":11.27,"n":1296,"o":11.33,"t":"2026-09-22T19:15:00Z","v":111694,"vw":11.328913},{"c":11.385,"h":11.47,"l":11.33,"n":1673,"o":11.4,"t":"2026-09-22T19:30:00Z","v":130951,"vw":11.407904},{"c":11.25,"h":11.41,"l":11.23,"n":4204,"o":11.38,"t":"2026-09-22T19:45:00Z","v":408283,"vw":11.302472},{"c":11.23,"h":11.2956,"l":11.23,"n":66,"o":11.25,"t":"2026-09-22T20:00:00Z","v":401125,"vw":11.250266},{"c":11.2421,"h":11.2421,"l":11.2421,"n":1,"o":11.2421,"t":"2026-09-22T20:45:00Z","v":100,"vw":11.2421},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-22T22:45:00Z","v":177,"vw":11.28},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-22T23:45:00Z","v":100,"vw":11.47},{"c":11.24,"h":11.25,"l":11.16,"n":4,"o":11.25,"t":"2026-09-23T11:00:00Z","v":354,"vw":11.215357},{"c":11.02,"h":11.17,"l":10.9,"n":492,"o":11.17,"t":"2026-09-23T13:30:00Z","v":59971,"vw":11.054635},{"c":10.87,"h":11.05,"l":10.86,"n":381,"o":11.0109,"t":"2026-09-23T13:45:00Z","v":28855,"vw":10.933054},{"c":10.64,"h":10.85,"l":10.6,"n":539,"o":10.85,"t":"2026-09-23T14:00:00Z","v":79639,"vw":10.676693},{"c":10.48,"h":10.6699,"l":10.4711,"n":874,"o":10.63,"t":"2026-09-23T14:15:00Z","v":101306,"vw":10.562838},{"c":10.57,"h":10.59,"l":10.47,"n":858,"o":10.49,"t":"2026-09-23T14:30:00Z","v":76593,"vw":10.540841},{"c":10.555,"h":10.6216,"l":10.5,"n":602,"o":10.54,"t":"2026-09-23T14:45:00Z","v":61859,"vw":10.555584},{"c":10.515,"h":10.58,"l":10.5,"n":448,"o":10.555,"t":"2026-09-23T15:00:00Z","v":24529,"vw":10.540202},{"c":10.42,"h":10.54,"l":10.41,"n":617,"o":10.51,"t":"2026-09-23T15:15:00Z","v":36869,"vw":10.486829},{"c":10.36,"h":10.415,"l":10.34,"n":590,"o":10.415,"t":"2026-09-23T15:30:00Z","v":40500,"vw":10.375108},{"c":10.29,"h":10.37,"l":10.29,"n":477,"o":10.37,"t":"2026-09-23T15:45:00Z","v":34685,"vw":10.341894},{"c":10.32,"h":10.3698,"l":10.26,"n":814,"o":10.28,"t":"2026-09-23T16:00:00Z","v":37574,"vw":10.309923},{"c":10.375,"h":10.375,"l":10.29,"n":731,"o":10.31,"t":"2026-09-23T16:15:00Z","v":38607,"vw":10.334371},{"c":10.3399,"h":10.39,"l":10.32,"n":457,"o":10.375,"t":"2026-09-23T16:30:00Z","v":23670,"vw":10.365874},{"c":10.35,"h":10.36,"l":10.29,"n":542,"o":10.32,"t":"2026-09-23T16:45:00Z","v":35477,"vw":10.312862},{"c":10.27,"h":10.35,"l":10.26,"n":663,"o":10.35,"t":"2026-09-23T17:00:00Z","v":45819,"vw":10.288867},{"c":10.305,"h":10.31,"l":10.26,"n":615,"o":10.275,"t":"2026-09-23T17:15:00Z","v":43420,"vw":10.280697},{"c":10.39,"h":10.4048,"l":10.285,"n":631,"o":10.305,"t":"2026-09-23T17:30:00Z","v":40037,"vw":10.333746},{"c":10.34,"h":10.41,"l":10.33,"n":566,"o":10.385,"t":"2026-09-23T17:45:00Z","v":32593,"vw":10.384455},{"c":10.34,"h":10.365,"l":10.31,"n":602,"o":10.34,"t":"2026-09-23T18:00:00Z","v":37539,"vw":10.340762},{"c":10.3,"h":10.36,"l":10.27,"n":893,"o":10.34,"t":"2026-09-23T18:15:00Z","v":87463,"vw":10.303022},{"c":10.33,"h":10.345,"l":10.3,"n":564,"o":10.3,"t":"2026-09-23T18:30:00Z","v":41810,"vw":10.327634},{"c":10.295,"h":10.34,"l":10.2575,"n":561,"o":10.33,"t":"2026-09-23T18:45:00Z","v":32469,"vw":10.293032},{"c":10.24,"h":10.29,"l":10.235,"n":737,"o":10.29,"t":"2026-09-23T19:00:00Z","v":76522,"vw":10.256939},{"c":10.14,"h":10.26,"l":10.125,"n":1485,"o":10.245,"t":"2026-09-23T19:15:00Z","v":150984,"vw":10.17179},{"c":10.11,"h":10.165,"l":10.1008,"n":1274,"o":10.135,"t":"2026-09-23T19:30:00Z","v":108796,"vw":10.136352},{"c":10.3,"h":10.315,"l":10.1,"n":2829,"o":10.11,"t":"2026-09-23T19:45:00Z","v":277193,"vw":10.218851},{"c":10.28,"h":10.47,"l":10.28,"n":29,"o":10.31,"t":"2026-09-23T20:00:00Z","v":261796,"vw":10.311617},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-09-23T21:30:00Z","v":192,"vw":10.18},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-23T22:30:00Z","v":300,"vw":10.28},{"c":10.4303,"h":10.4303,"l":10.4303,"n":1,"o":10.4303,"t":"2026-09-23T22:45:00Z","v":500,"vw":10.4303},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-09-24T11:00:00Z","v":699,"vw":10.2},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-24T12:30:00Z","v":100,"vw":10.3},{"c":10.16,"h":10.44,"l":10.16,"n":514,"o":10.33,"t":"2026-09-24T13:30:00Z","v":52236,"vw":10.298114},{"c":10.13,"h":10.23,"l":10.1,"n":480,"o":10.13,"t":"2026-09-24T13:45:00Z","v":41670,"vw":10.151874},{"c":10.08,"h":10.195,"l":10.06,"n":614,"o":10.12,"t":"2026-09-24T14:00:00Z","v":45831,"vw":10.11625},{"c":10.04,"h":10.08,"l":10.005,"n":476,"o":10.08,"t":"2026-09-24T14:15:00Z","v":33622,"vw":10.031855},{"c":10.02,"h":10.07,"l":10.02,"n":438,"o":10.04,"t":"2026-09-24T14:30:00Z","v":25764,"vw":10.052516},{"c":9.96,"h":10.02,"l":9.95,"n":805,"o":10.02,"t":"2026-09-24T14:45:00Z","v":101545,"vw":9.980783},{"c":9.965,"h":10.02,"l":9.945,"n":755,"o":9.965,"t":"2026-09-24T15:00:00Z","v":100843,"vw":9.965072},{"c":9.97,"h":9.99,"l":9.92,"n":543,"o":9.96,"t":"2026-09-24T15:15:00Z","v":35465,"vw":9.95615},{"c":10.06,"h":10.09,"l":9.97,"n":764,"o":9.97,"t":"2026-09-24T15:30:00Z","v":71423,"vw":10.003367},{"c":10.045,"h":10.06,"l":10.015,"n":463,"o":10.06,"t":"2026-09-24T15:45:00Z","v":29053,"vw":10.038722},{"c":10.05,"h":10.06,"l":10.005,"n":462,"o":10.045,"t":"2026-09-24T16:00:00Z","v":29722,"vw":10.033995},{"c":10.135,"h":10.16,"l":10.045,"n":705,"o":10.05,"t":"2026-09-24T16:15:00Z","v":49988,"vw":10.113359},{"c":10.1,"h":10.17,"l":10.085,"n":766,"o":10.135,"t":"2026-09-24T16:30:00Z","v":86829,"vw":10.135232},{"c":10.14,"h":10.15,"l":10.075,"n":388,"o":10.095,"t":"2026-09-24T16:45:00Z","v":56696,"vw":10.100655},{"c":10.14,"h":10.185,"l":10.1,"n":368,"o":10.13,"t":"2026-09-24T17:00:00Z","v":26938,"vw":10.137351},{"c":10.13,"h":10.16,"l":10.12,"n":417,"o":10.14,"t":"2026-09-24T17:15:00Z","v":24775,"vw":10.134545},{"c":10.0636,"h":10.1291,"l":10.035,"n":351,"o":10.125,"t":"2026-09-24T17:30:00Z","v":21551,"vw":10.072049},{"c":10.03,"h":10.0763,"l":10.03,"n":279,"o":10.05,"t":"2026-09-24T17:45:00Z","v":20103,"vw":10.058327},{"c":10.005,"h":10.03,"l":9.965,"n":569,"o":10.03,"t":"2026-09-24T18:00:00Z","v":41452,"vw":9.987632},{"c":10.04,"h":10.04,"l":9.985,"n":308,"o":10.0156,"t":"2026-09-24T18:15:00Z","v":21740,"vw":10.013674},{"c":10.02,"h":10.03,"l":9.975,"n":575,"o":10.03,"t":"2026-09-24T18:30:00Z","v":39997,"vw":10.00751},{"c":10.01,"h":10.05,"l":9.985,"n":560,"o":10.03,"t":"2026-09-24T18:45:00Z","v":40557,"vw":10.019551},{"c":10.025,"h":10.04,"l":10.01,"n":538,"o":10.01,"t":"2026-09-24T19:00:00Z","v":35261,"vw":10.025417},{"c":10.05,"h":10.08,"l":10.01,"n":766,"o":10.025,"t":"2026-09-24T19:15:00Z","v":50796,"vw":10.048135},{"c":10.045,"h":10.075,"l":10.005,"n":1283,"o":10.045,"t":"2026-09-24T19:30:00Z","v":137130,"vw":10.038546},{"c":10.09,"h":10.09,"l":9.99,"n":2707,"o":10.04,"t":"2026-09-24T19:45:00Z","v":302744,"vw":10.033003},{"c":10.09,"h":10.11,"l":10.09,"n":20,"o":10.09,"t":"2026-09-24T20:00:00Z","v":179728,"vw":10.090039},{"c":10.24,"h":10.24,"l":10.22,"n":3,"o":10.22,"t":"2026-09-24T21:15:00Z","v":410,"vw":10.23087},{"c":10.1,"h":10.1,"l":10.09,"n":14,"o":10.09,"t":"2026-09-25T08:00:00Z","v":2722,"vw":10.090403},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-09-25T10:30:00Z","v":251,"vw":10.09},{"c":10.1787,"h":10.1787,"l":10.15,"n":2,"o":10.15,"t":"2026-09-25T11:15:00Z","v":1100,"vw":10.152609},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-09-25T13:00:00Z","v":1040,"vw":10.09},{"c":9.98,"h":10.05,"l":9.92,"n":313,"o":10.03,"t":"2026-09-25T13:30:00Z","v":35497,"vw":9.986473},{"c":9.8973,"h":9.94,"l":9.87,"n":395,"o":9.94,"t":"2026-09-25T13:45:00Z","v":31143,"vw":9.911161},{"c":9.83,"h":9.9,"l":9.8234,"n":427,"o":9.885,"t":"2026-09-25T14:00:00Z","v":41654,"vw":9.859319},{"c":9.92,"h":9.92,"l":9.84,"n":278,"o":9.84,"t":"2026-09-25T14:15:00Z","v":16279,"vw":9.878996},{"c":10.065,"h":10.08,"l":9.875,"n":524,"o":9.91,"t":"2026-09-25T14:30:00Z","v":51757,"vw":9.938448},{"c":10.155,"h":10.18,"l":10.08,"n":414,"o":10.08,"t":"2026-09-25T14:45:00Z","v":30015,"vw":10.116688},{"c":10.13,"h":10.19,"l":10.1,"n":305,"o":10.17,"t":"2026-09-25T15:00:00Z","v":20168,"vw":10.142886},{"c":10.09,"h":10.14,"l":10.09,"n":292,"o":10.11,"t":"2026-09-25T15:15:00Z","v":14658,"vw":10.117679},{"c":10.0895,"h":10.11,"l":10.04,"n":633,"o":10.1,"t":"2026-09-25T15:30:00Z","v":39425,"vw":10.067706},{"c":10.095,"h":10.095,"l":10.04,"n":411,"o":10.09,"t":"2026-09-25T15:45:00Z","v":22145,"vw":10.069422},{"c":10.17,"h":10.22,"l":10.095,"n":596,"o":10.095,"t":"2026-09-25T16:00:00Z","v":34454,"vw":10.1599},{"c":10.15,"h":10.18,"l":10.145,"n":439,"o":10.16,"t":"2026-09-25T16:15:00Z","v":21449,"vw":10.157179},{"c":10.1101,"h":10.15,"l":10.085,"n":454,"o":10.15,"t":"2026-09-25T16:30:00Z","v":21935,"vw":10.11426},{"c":10.08,"h":10.11,"l":10.08,"n":280,"o":10.1,"t":"2026-09-25T16:45:00Z","v":22892,"vw":10.097144},{"c":10.095,"h":10.1,"l":10.07,"n":320,"o":10.09,"t":"2026-09-25T17:00:00Z","v":14542,"vw":10.08959},{"c":10.12,"h":10.16,"l":10.085,"n":986,"o":10.095,"t":"2026-09-25T17:15:00Z","v":131564,"vw":10.124632},{"c":10.065,"h":10.14,"l":10.045,"n":450,"o":10.13,"t":"2026-09-25T17:30:00Z","v":24062,"vw":10.081421},{"c":10.055,"h":10.07,"l":10.05,"n":285,"o":10.06,"t":"2026-09-25T17:45:00Z","v":13803,"vw":10.058088},{"c":10.07,"h":10.075,"l":10.05,"n":391,"o":10.055,"t":"2026-09-25T18:00:00Z","v":20411,"vw":10.061531},{"c":10.055,"h":10.08,"l":10.045,"n":398,"o":10.08,"t":"2026-09-25T18:15:00Z","v":20352,"vw":10.055419},{"c":10.0008,"h":10.065,"l":10.0008,"n":361,"o":10.055,"t":"2026-09-25T18:30:00Z","v":17201,"vw":10.043384},{"c":9.98,"h":10.005,"l":9.97,"n":536,"o":10.005,"t":"2026-09-25T18:45:00Z","v":26653,"vw":9.986973},{"c":9.91,"h":9.99,"l":9.91,"n":534,"o":9.99,"t":"2026-09-25T19:00:00Z","v":28851,"vw":9.947574},{"c":9.98,"h":9.98,"l":9.9,"n":877,"o":9.915,"t":"2026-09-25T19:15:00Z","v":57300,"vw":9.936369},{"c":9.94,"h":10.045,"l":9.935,"n":905,"o":9.98,"t":"2026-09-25T19:30:00Z","v":63991,"vw":9.992427},{"c":9.959,"h":9.96,"l":9.9,"n":2375,"o":9.94,"t":"2026-09-25T19:45:00Z","v":247827,"vw":9.929259},{"c":9.95,"h":9.95,"l":9.95,"n":34,"o":9.95,"t":"2026-09-25T20:00:00Z","v":208571,"vw":9.95},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-25T20:15:00Z","v":100,"vw":9.97},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-25T23:00:00Z","v":100,"vw":10.1},{"c":9.725,"h":9.88,"l":9.6,"n":518,"o":9.84,"t":"2026-09-28T13:30:00Z","v":63118,"vw":9.721022},{"c":9.71,"h":9.77,"l":9.68,"n":451,"o":9.735,"t":"2026-09-28T13:45:00Z","v":27069,"vw":9.728434},{"c":9.75,"h":9.775,"l":9.67,"n":519,"o":9.7,"t":"2026-09-28T14:00:00Z","v":31882,"vw":9.728168},{"c":9.83,"h":9.835,"l":9.73,"n":564,"o":9.75,"t":"2026-09-28T14:15:00Z","v":71966,"vw":9.795188},{"c":9.88,"h":9.885,"l":9.8,"n":381,"o":9.82,"t":"2026-09-28T14:30:00Z","v":27208,"vw":9.851028},{"c":9.82,"h":9.88,"l":9.78,"n":457,"o":9.88,"t":"2026-09-28T14:45:00Z","v":28902,"vw":9.831974},{"c":9.75,"h":9.81,"l":9.73,"n":348,"o":9.81,"t":"2026-09-28T15:00:00Z","v":21395,"vw":9.758509},{"c":9.78,"h":9.79,"l":9.754,"n":371,"o":9.77,"t":"2026-09-28T15:15:00Z","v":31900,"vw":9.773197},{"c":9.79,"h":9.81,"l":9.78,"n":358,"o":9.79,"t":"2026-09-28T15:30:00Z","v":23169,"vw":9.795891},{"c":9.77,"h":9.79,"l":9.76,"n":416,"o":9.79,"t":"2026-09-28T15:45:00Z","v":32622,"vw":9.765705},{"c":9.8,"h":9.815,"l":9.77,"n":403,"o":9.78,"t":"2026-09-28T16:00:00Z","v":26145,"vw":9.789681},{"c":9.86,"h":9.865,"l":9.755,"n":486,"o":9.8,"t":"2026-09-28T16:15:00Z","v":40414,"vw":9.789688},{"c":9.865,"h":9.865,"l":9.83,"n":254,"o":9.865,"t":"2026-09-28T16:30:00Z","v":15118,"vw":9.853363},{"c":9.89,"h":9.89,"l":9.83,"n":268,"o":9.87,"t":"2026-09-28T16:45:00Z","v":14912,"vw":9.856915},{"c":9.9051,"h":9.93,"l":9.81,"n":447,"o":9.86,"t":"2026-09-28T17:00:00Z","v":23343,"vw":9.860171},{"c":9.86,"h":9.89,"l":9.855,"n":202,"o":9.89,"t":"2026-09-28T17:15:00Z","v":7706,"vw":9.87342},{"c":9.8057,"h":9.865,"l":9.785,"n":433,"o":9.86,"t":"2026-09-28T17:30:00Z","v":19309,"vw":9.819364},{"c":9.815,"h":9.8286,"l":9.78,"n":299,"o":9.81,"t":"2026-09-28T17:45:00Z","v":17740,"vw":9.799427},{"c":9.815,"h":9.84,"l":9.815,"n":304,"o":9.82,"t":"2026-09-28T18:00:00Z","v":14885,"vw":9.826649},{"c":9.8,"h":9.82,"l":9.8,"n":316,"o":9.818,"t":"2026-09-28T18:15:00Z","v":19516,"vw":9.81003},{"c":9.776,"h":9.81,"l":9.77,"n":405,"o":9.8,"t":"2026-09-28T18:30:00Z","v":19910,"vw":9.785872},{"c":9.76,"h":9.785,"l":9.76,"n":431,"o":9.775,"t":"2026-09-28T18:45:00Z","v":21662,"vw":9.772175},{"c":9.745,"h":9.765,"l":9.74,"n":455,"o":9.76,"t":"2026-09-28T19:00:00Z","v":28152,"vw":9.752632},{"c":9.795,"h":9.8,"l":9.745,"n":619,"o":9.75,"t":"2026-09-28T19:15:00Z","v":28725,"vw":9.768445},{"c":9.755,"h":9.8,"l":9.754,"n":668,"o":9.8,"t":"2026-09-28T19:30:00Z","v":53548,"vw":9.778419},{"c":9.685,"h":9.76,"l":9.665,"n":2589,"o":9.75,"t":"2026-09-28T19:45:00Z","v":247662,"vw":9.715366},{"c":9.67,"h":9.71,"l":9.67,"n":19,"o":9.67,"t":"2026-09-28T20:00:00Z","v":253065,"vw":9.670561},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-09-28T20:15:00Z","v":13513,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-28T21:00:00Z","v":100,"vw":9.67},{"c":9.67,"h":9.67,"l":9.6378,"n":5,"o":9.67,"t":"2026-09-28T22:00:00Z","v":2014,"vw":9.668361},{"c":9.6699,"h":9.6699,"l":9.6699,"n":1,"o":9.6699,"t":"2026-09-28T22:30:00Z","v":500,"vw":9.6699},{"c":9.68,"h":9.68,"l":9.68,"n":15,"o":9.68,"t":"2026-09-29T11:15:00Z","v":216,"vw":9.68},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-29T12:30:00Z","v":100,"vw":9.75},{"c":9.61,"h":9.88,"l":9.61,"n":15,"o":9.75,"t":"2026-09-29T13:15:00Z","v":1547,"vw":9.670981},{"c":9.62,"h":9.65,"l":9.55,"n":396,"o":9.61,"t":"2026-09-29T13:30:00Z","v":46092,"vw":9.595133},{"c":9.53,"h":9.67,"l":9.52,"n":466,"o":9.65,"t":"2026-09-29T13:45:00Z","v":38601,"vw":9.624424},{"c":9.48,"h":9.6,"l":9.465,"n":652,"o":9.52,"t":"2026-09-29T14:00:00Z","v":46316,"vw":9.516827},{"c":9.365,"h":9.49,"l":9.34,"n":666,"o":9.488,"t":"2026-09-29T14:15:00Z","v":54559,"vw":9.380998},{"c":9.505,"h":9.505,"l":9.36,"n":477,"o":9.365,"t":"2026-09-29T14:30:00Z","v":34225,"vw":9.416943},{"c":9.4,"h":9.505,"l":9.4,"n":419,"o":9.505,"t":"2026-09-29T14:45:00Z","v":29404,"vw":9.451104},{"c":9.28,"h":9.4,"l":9.28,"n":696,"o":9.4,"t":"2026-09-29T15:00:00Z","v":59468,"vw":9.32208},{"c":9.26,"h":9.31,"l":9.255,"n":540,"o":9.285,"t":"2026-09-29T15:15:00Z","v":32752,"vw":9.281717},{"c":9.23,"h":9.2633,"l":9.175,"n":1185,"o":9.26,"t":"2026-09-29T15:30:00Z","v":203969,"vw":9.208933},{"c":9.08,"h":9.2251,"l":9.08,"n":1085,"o":9.225,"t":"2026-09-29T15:45:00Z","v":103281,"vw":9.157203},{"c":9.12,"h":9.145,"l":9.075,"n":653,"o":9.085,"t":"2026-09-29T16:00:00Z","v":52512,"vw":9.118938},{"c":9.075,"h":9.13,"l":9.075,"n":560,"o":9.12,"t":"2026-09-29T16:15:00Z","v":36884,"vw":9.11105},{"c":9.0499,"h":9.065,"l":9.02,"n":678,"o":9.065,"t":"2026-09-29T16:30:00Z","v":68489,"vw":9.030792},{"c":9.025,"h":9.055,"l":9.01,"n":641,"o":9.04,"t":"2026-09-29T16:45:00Z","v":82588,"vw":9.033401},{"c":9.03,"h":9.05,"l":9,"n":584,"o":9.025,"t":"2026-09-29T17:00:00Z","v":44473,"vw":9.02333},{"c":8.935,"h":9.03,"l":8.93,"n":807,"o":9.03,"t":"2026-09-29T17:15:00Z","v":65621,"vw":8.967781},{"c":8.925,"h":8.945,"l":8.895,"n":692,"o":8.935,"t":"2026-09-29T17:30:00Z","v":59426,"vw":8.916425},{"c":8.9034,"h":8.95,"l":8.89,"n":682,"o":8.925,"t":"2026-09-29T17:45:00Z","v":47097,"vw":8.921103},{"c":8.965,"h":9.06,"l":8.9,"n":871,"o":8.9,"t":"2026-09-29T18:00:00Z","v":170532,"vw":9.013146},{"c":9.055,"h":9.1,"l":8.965,"n":879,"o":8.97,"t":"2026-09-29T18:15:00Z","v":69531,"vw":9.052193},{"c":9.07,"h":9.1,"l":9.045,"n":771,"o":9.055,"t":"2026-09-29T18:30:00Z","v":63033,"vw":9.066042},{"c":9.099,"h":9.1,"l":9.03,"n":764,"o":9.065,"t":"2026-09-29T18:45:00Z","v":48337,"vw":9.059549},{"c":9.25,"h":9.25,"l":9.08,"n":1280,"o":9.095,"t":"2026-09-29T19:00:00Z","v":116461,"vw":9.174937},{"c":9.356,"h":9.36,"l":9.25,"n":913,"o":9.25,"t":"2026-09-29T19:15:00Z","v":130073,"vw":9.305079},{"c":9.23,"h":9.375,"l":9.195,"n":1371,"o":9.345,"t":"2026-09-29T19:30:00Z","v":139076,"vw":9.293587},{"c":9.38,"h":9.4,"l":9.215,"n":3854,"o":9.23,"t":"2026-09-29T19:45:00Z","v":421967,"vw":9.300399},{"c":9.39,"h":9.39,"l":9.39,"n":33,"o":9.39,"t":"2026-09-29T20:00:00Z","v":283299,"vw":9.39},{"c":9.2116,"h":9.2116,"l":9.2116,"n":4,"o":9.2116,"t":"2026-09-29T20:15:00Z","v":3026,"vw":9.2116},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-09-29T21:15:00Z","v":600,"vw":9.41},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-29T22:45:00Z","v":100,"vw":9.42},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-09-29T23:30:00Z","v":200,"vw":9.41},{"c":9.15,"h":9.2,"l":9.15,"n":20,"o":9.2,"t":"2026-09-30T10:00:00Z","v":500,"vw":9.163123},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-30T10:30:00Z","v":643,"vw":9.33},{"c":9.441,"h":9.441,"l":9.441,"n":1,"o":9.441,"t":"2026-09-30T12:00:00Z","v":100,"vw":9.441},{"c":9.4404,"h":9.4404,"l":9.4404,"n":1,"o":9.4404,"t":"2026-09-30T13:00:00Z","v":100,"vw":9.4404},{"c":9.075,"h":9.285,"l":9.0705,"n":406,"o":9.26,"t":"2026-09-30T13:30:00Z","v":58116,"vw":9.185036},{"c":9.205,"h":9.22,"l":9.07,"n":387,"o":9.08,"t":"2026-09-30T13:45:00Z","v":37951,"vw":9.162039},{"c":9.405,"h":9.42,"l":9.21,"n":746,"o":9.21,"t":"2026-09-30T14:00:00Z","v":66243,"vw":9.326484},{"c":9.29,"h":9.41,"l":9.26,"n":604,"o":9.41,"t":"2026-09-30T14:15:00Z","v":82438,"vw":9.334038},{"c":9.25,"h":9.28,"l":9.21,"n":318,"o":9.28,"t":"2026-09-30T14:30:00Z","v":14571,"vw":9.245306},{"c":9.25,"h":9.28,"l":9.23,"n":360,"o":9.25,"t":"2026-09-30T14:45:00Z","v":23226,"vw":9.26019},{"c":9.16,"h":9.255,"l":9.155,"n":372,"o":9.25,"t":"2026-09-30T15:00:00Z","v":25478,"vw":9.214085},{"c":9.13,"h":9.19,"l":9.12,"n":434,"o":9.15,"t":"2026-09-30T15:15:00Z","v":25305,"vw":9.151606},{"c":9.21,"h":9.22,"l":9.14,"n":495,"o":9.14,"t":"2026-09-30T15:30:00Z","v":37596,"vw":9.181029},{"c":9.16,"h":9.22,"l":9.14,"n":462,"o":9.2186,"t":"2026-09-30T15:45:00Z","v":27434,"vw":9.173674},{"c":9.21,"h":9.2399,"l":9.1583,"n":467,"o":9.1583,"t":"2026-09-30T16:00:00Z","v":65707,"vw":9.196782},{"c":9.15,"h":9.23,"l":9.08,"n":762,"o":9.21,"t":"2026-09-30T16:15:00Z","v":140139,"vw":9.134107},{"c":9.24,"h":9.245,"l":9.135,"n":622,"o":9.15,"t":"2026-09-30T16:30:00Z","v":96642,"vw":9.180479},{"c":9.16,"h":9.245,"l":9.16,"n":339,"o":9.24,"t":"2026-09-30T16:45:00Z","v":22518,"vw":9.205246},{"c":9.075,"h":9.16,"l":9.075,"n":576,"o":9.15,"t":"2026-09-30T17:00:00Z","v":46630,"vw":9.121276},{"c":9.155,"h":9.155,"l":9.05,"n":586,"o":9.0726,"t":"2026-09-30T17:15:00Z","v":78415,"vw":9.099963},{"c":9.205,"h":9.22,"l":9.155,"n":470,"o":9.155,"t":"2026-09-30T17:30:00Z","v":43181,"vw":9.193041},{"c":9.14,"h":9.2498,"l":9.1,"n":671,"o":9.21,"t":"2026-09-30T17:45:00Z","v":53592,"vw":9.176764},{"c":9.11,"h":9.145,"l":9.11,"n":207,"o":9.14,"t":"2026-09-30T18:00:00Z","v":13958,"vw":9.135118},{"c":9.115,"h":9.14,"l":9.11,"n":377,"o":9.125,"t":"2026-09-30T18:15:00Z","v":25998,"vw":9.124997},{"c":9.16,"h":9.165,"l":9.1,"n":687,"o":9.115,"t":"2026-09-30T18:30:00Z","v":54269,"vw":9.131606},{"c":9.21,"h":9.235,"l":9.16,"n":587,"o":9.165,"t":"2026-09-30T18:45:00Z","v":50065,"vw":9.198035},{"c":9.21,"h":9.21,"l":9.16,"n":683,"o":9.21,"t":"2026-09-30T19:00:00Z","v":71635,"vw":9.184676},{"c":9.22,"h":9.24,"l":9.17,"n":909,"o":9.205,"t":"2026-09-30T19:15:00Z","v":101192,"vw":9.20923},{"c":9.28,"h":9.31,"l":9.2,"n":594,"o":9.2247,"t":"2026-09-30T19:30:00Z","v":40106,"vw":9.254812},{"c":9.3,"h":9.33,"l":9.2,"n":2876,"o":9.275,"t":"2026-09-30T19:45:00Z","v":273717,"vw":9.288529},{"c":9.28,"h":9.28,"l":9.28,"n":24,"o":9.28,"t":"2026-09-30T20:00:00Z","v":361289,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-09-30T20:45:00Z","v":103,"vw":9.28},{"c":9.3864,"h":9.3864,"l":9.3864,"n":1,"o":9.3864,"t":"2026-10-01T12:00:00Z","v":100,"vw":9.3864},{"c":8.94,"h":9.38,"l":8.94,"n":690,"o":9.38,"t":"2026-10-01T13:30:00Z","v":85829,"vw":9.123009},{"c":9.04,"h":9.14,"l":8.92,"n":620,"o":8.93,"t":"2026-10-01T13:45:00Z","v":53790,"vw":9.025788},{"c":9.16,"h":9.18,"l":9,"n":545,"o":9.065,"t":"2026-10-01T14:00:00Z","v":77786,"vw":9.07844},{"c":9.2,"h":9.21,"l":9.14,"n":296,"o":9.16,"t":"2026-10-01T14:15:00Z","v":28927,"vw":9.17012},{"c":9.145,"h":9.28,"l":9.14,"n":409,"o":9.22,"t":"2026-10-01T14:30:00Z","v":27534,"vw":9.203585},{"c":9.18,"h":9.2,"l":9.13,"n":359,"o":9.145,"t":"2026-10-01T14:45:00Z","v":24064,"vw":9.165591},{"c":9.01,"h":9.19,"l":9.01,"n":909,"o":9.19,"t":"2026-10-01T15:00:00Z","v":118502,"vw":9.098779},{"c":9.03,"h":9.035,"l":8.98,"n":456,"o":9.005,"t":"2026-10-01T15:15:00Z","v":34789,"vw":9.009794},{"c":9.03,"h":9.07,"l":8.99,"n":426,"o":9.03,"t":"2026-10-01T15:30:00Z","v":27008,"vw":9.036238},{"c":9.015,"h":9.04,"l":8.96,"n":583,"o":9.01,"t":"2026-10-01T15:45:00Z","v":47126,"vw":8.993824},{"c":8.95,"h":9.015,"l":8.95,"n":600,"o":9.015,"t":"2026-10-01T16:00:00Z","v":41951,"vw":8.986483},{"c":8.98,"h":9,"l":8.95,"n":500,"o":8.95,"t":"2026-10-01T16:15:00Z","v":35645,"vw":8.976751},{"c":8.965,"h":8.99,"l":8.96,"n":379,"o":8.97,"t":"2026-10-01T16:30:00Z","v":21665,"vw":8.973933},{"c":8.92,"h":8.99,"l":8.9,"n":736,"o":8.965,"t":"2026-10-01T16:45:00Z","v":109719,"vw":8.931393},{"c":8.95,"h":8.99,"l":8.915,"n":543,"o":8.92,"t":"2026-10-01T17:00:00Z","v":68537,"vw":8.9619},{"c":8.96,"h":8.97,"l":8.92,"n":487,"o":8.945,"t":"2026-10-01T17:15:00Z","v":36007,"vw":8.949716},{"c":8.94,"h":8.98,"l":8.9,"n":597,"o":8.96,"t":"2026-10-01T17:30:00Z","v":46678,"vw":8.934715},{"c":8.91,"h":8.9497,"l":8.9,"n":415,"o":8.94,"t":"2026-10-01T17:45:00Z","v":26291,"vw":8.93492},{"c":8.92,"h":8.95,"l":8.9,"n":454,"o":8.91,"t":"2026-10-01T18:00:00Z","v":48343,"vw":8.912564},{"c":8.925,"h":8.99,"l":8.92,"n":485,"o":8.93,"t":"2026-10-01T18:15:00Z","v":38603,"vw":8.956662},{"c":8.85,"h":8.92,"l":8.85,"n":642,"o":8.92,"t":"2026-10-01T18:30:00Z","v":80371,"vw":8.898664},{"c":8.88,"h":8.89,"l":8.83,"n":600,"o":8.86,"t":"2026-10-01T18:45:00Z","v":49466,"vw":8.858425},{"c":8.92,"h":8.92,"l":8.87,"n":608,"o":8.8878,"t":"2026-10-01T19:00:00Z","v":50537,"vw":8.894038},{"c":8.93,"h":8.96,"l":8.915,"n":835,"o":8.92,"t":"2026-10-01T19:15:00Z","v":78645,"vw":8.935429},{"c":8.92,"h":8.94,"l":8.905,"n":802,"o":8.925,"t":"2026-10-01T19:30:00Z","v":68709,"vw":8.922491},{"c":8.925,"h":8.95,"l":8.9,"n":2597,"o":8.92,"t":"2026-10-01T19:45:00Z","v":239010,"vw":8.92231},{"c":8.92,"h":8.93,"l":8.92,"n":25,"o":8.92,"t":"2026-10-01T20:00:00Z","v":222780,"vw":8.920016},{"c":8.86,"h":8.96,"l":8.86,"n":3,"o":8.96,"t":"2026-10-01T20:15:00Z","v":500,"vw":8.925217},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-01T20:30:00Z","v":200,"vw":9},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-02T11:15:00Z","v":1012,"vw":9.01},{"c":8.865,"h":9.055,"l":8.76,"n":685,"o":8.97,"t":"2026-10-02T13:30:00Z","v":76878,"vw":8.89285},{"c":8.85,"h":9.02,"l":8.81,"n":555,"o":8.865,"t":"2026-10-02T13:45:00Z","v":61266,"vw":8.967803},{"c":8.975,"h":8.975,"l":8.82,"n":828,"o":8.82,"t":"2026-10-02T14:00:00Z","v":165612,"vw":8.901116},{"c":8.85,"h":9.01,"l":8.84,"n":516,"o":8.975,"t":"2026-10-02T14:15:00Z","v":60542,"vw":8.907828},{"c":8.83,"h":8.92,"l":8.82,"n":806,"o":8.83,"t":"2026-10-02T14:30:00Z","v":106649,"vw":8.879441},{"c":8.78,"h":8.84,"l":8.77,"n":612,"o":8.8357,"t":"2026-10-02T14:45:00Z","v":53259,"vw":8.807146},{"c":8.77,"h":8.84,"l":8.76,"n":496,"o":8.78,"t":"2026-10-02T15:00:00Z","v":58701,"vw":8.801041},{"c":8.725,"h":8.77,"l":8.691,"n":573,"o":8.77,"t":"2026-10-02T15:15:00Z","v":36915,"vw":8.724221},{"c":8.695,"h":8.735,"l":8.69,"n":535,"o":8.725,"t":"2026-10-02T15:30:00Z","v":28765,"vw":8.711742},{"c":8.69,"h":8.74,"l":8.685,"n":612,"o":8.69,"t":"2026-10-02T15:45:00Z","v":35410,"vw":8.70812},{"c":8.7102,"h":8.74,"l":8.69,"n":775,"o":8.69,"t":"2026-10-02T16:00:00Z","v":78291,"vw":8.715209},{"c":8.8,"h":8.81,"l":8.705,"n":464,"o":8.715,"t":"2026-10-02T16:15:00Z","v":31489,"vw":8.772126},{"c":8.79,"h":8.825,"l":8.78,"n":553,"o":8.8,"t":"2026-10-02T16:30:00Z","v":48387,"vw":8.799675},{"c":8.7622,"h":8.79,"l":8.75,"n":340,"o":8.79,"t":"2026-10-02T16:45:00Z","v":22008,"vw":8.767823},{"c":8.74,"h":8.82,"l":8.74,"n":863,"o":8.77,"t":"2026-10-02T17:00:00Z","v":127158,"vw":8.778466},{"c":8.78,"h":8.81,"l":8.73,"n":597,"o":8.73,"t":"2026-10-02T17:15:00Z","v":77657,"vw":8.768311},{"c":8.895,"h":8.9,"l":8.775,"n":644,"o":8.78,"t":"2026-10-02T17:30:00Z","v":61213,"vw":8.834482},{"c":8.9,"h":8.965,"l":8.89,"n":480,"o":8.895,"t":"2026-10-02T17:45:00Z","v":35442,"vw":8.938166},{"c":8.91,"h":8.915,"l":8.885,"n":345,"o":8.89,"t":"2026-10-02T18:00:00Z","v":20200,"vw":8.897516},{"c":8.9,"h":8.92,"l":8.845,"n":693,"o":8.91,"t":"2026-10-02T18:15:00Z","v":46465,"vw":8.878058},{"c":8.9,"h":8.905,"l":8.86,"n":440,"o":8.9,"t":"2026-10-02T18:30:00Z","v":30342,"vw":8.879259},{"c":8.89,"h":8.945,"l":8.89,"n":737,"o":8.9,"t":"2026-10-02T18:45:00Z","v":55791,"vw":8.914229},{"c":8.85,"h":8.915,"l":8.835,"n":671,"o":8.89,"t":"2026-10-02T19:00:00Z","v":55815,"vw":8.891141},{"c":8.845,"h":8.875,"l":8.82,"n":1151,"o":8.85,"t":"2026-10-02T19:15:00Z","v":117751,"vw":8.849868},{"c":9.05,"h":9.0739,"l":8.815,"n":2066,"o":8.845,"t":"2026-10-02T19:30:00Z","v":313093,"vw":8.919769},{"c":9.06,"h":9.07,"l":8.884,"n":2549,"o":9.05,"t":"2026-10-02T19:45:00Z","v":269264,"vw":8.988556},{"c":9.06,"h":9.06,"l":9.06,"n":24,"o":9.06,"t":"2026-10-02T20:00:00Z","v":228924,"vw":9.06},{"c":9.0871,"h":9.0871,"l":9.0871,"n":1,"o":9.0871,"t":"2026-10-02T20:45:00Z","v":475,"vw":9.0871},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T22:45:00Z","v":200,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T23:45:00Z","v":200,"vw":9.1},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-05T09:45:00Z","v":490,"vw":9.05},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-05T11:15:00Z","v":216,"vw":8.99},{"c":8.9437,"h":9,"l":8.9437,"n":2,"o":9,"t":"2026-10-05T11:45:00Z","v":1120,"vw":8.949732},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-05T12:15:00Z","v":200,"vw":9.03},{"c":9.06,"h":9.06,"l":9.05,"n":4,"o":9.05,"t":"2026-10-05T13:15:00Z","v":499,"vw":9.057934},{"c":8.96,"h":9.05,"l":8.859,"n":569,"o":9.05,"t":"2026-10-05T13:30:00Z","v":62881,"vw":8.961006},{"c":8.94,"h":9.02,"l":8.92,"n":253,"o":8.97,"t":"2026-10-05T13:45:00Z","v":21199,"vw":8.97128},{"c":9.1,"h":9.1,"l":8.95,"n":390,"o":8.95,"t":"2026-10-05T14:00:00Z","v":29644,"vw":9.042128},{"c":9.135,"h":9.19,"l":9.08,"n":571,"o":9.08,"t":"2026-10-05T14:15:00Z","v":46647,"vw":9.135914},{"c":9.08,"h":9.135,"l":9.02,"n":690,"o":9.135,"t":"2026-10-05T14:30:00Z","v":62664,"vw":9.084662},{"c":9.1318,"h":9.15,"l":9.07,"n":396,"o":9.1,"t":"2026-10-05T14:45:00Z","v":19671,"vw":9.096238},{"c":9.09,"h":9.18,"l":9.085,"n":611,"o":9.14,"t":"2026-10-05T15:00:00Z","v":39418,"vw":9.126195},{"c":9.09,"h":9.12,"l":9.08,"n":470,"o":9.09,"t":"2026-10-05T15:15:00Z","v":33308,"vw":9.099511},{"c":9.125,"h":9.125,"l":9.07,"n":504,"o":9.095,"t":"2026-10-05T15:30:00Z","v":57998,"vw":9.100942},{"c":9.085,"h":9.14,"l":9.08,"n":384,"o":9.14,"t":"2026-10-05T15:45:00Z","v":18376,"vw":9.110589},{"c":9.05,"h":9.13,"l":9.04,"n":582,"o":9.085,"t":"2026-10-05T16:00:00Z","v":68187,"vw":9.05879},{"c":9.05,"h":9.07,"l":9.04,"n":429,"o":9.04,"t":"2026-10-05T16:15:00Z","v":38845,"vw":9.054296},{"c":9.06,"h":9.07,"l":9.03,"n":376,"o":9.0451,"t":"2026-10-05T16:30:00Z","v":46195,"vw":9.055403},{"c":9.15,"h":9.16,"l":9.05,"n":565,"o":9.06,"t":"2026-10-05T16:45:00Z","v":74223,"vw":9.077764},{"c":9.12,"h":9.13,"l":9.095,"n":384,"o":9.13,"t":"2026-10-05T17:00:00Z","v":20075,"vw":9.11284},{"c":9.14,"h":9.17,"l":9.12,"n":445,"o":9.12,"t":"2026-10-05T17:15:00Z","v":24003,"vw":9.14594},{"c":9.205,"h":9.22,"l":9.1,"n":577,"o":9.15,"t":"2026-10-05T17:30:00Z","v":46964,"vw":9.157169},{"c":9.21,"h":9.25,"l":9.17,"n":593,"o":9.205,"t":"2026-10-05T17:45:00Z","v":37092,"vw":9.21588},{"c":9.28,"h":9.32,"l":9.22,"n":707,"o":9.22,"t":"2026-10-05T18:00:00Z","v":59312,"vw":9.280838},{"c":9.31,"h":9.32,"l":9.265,"n":527,"o":9.27,"t":"2026-10-05T18:15:00Z","v":28615,"vw":9.281044},{"c":9.285,"h":9.315,"l":9.27,"n":584,"o":9.31,"t":"2026-10-05T18:30:00Z","v":57146,"vw":9.296294},{"c":9.36,"h":9.365,"l":9.285,"n":766,"o":9.285,"t":"2026-10-05T18:45:00Z","v":54976,"vw":9.31976},{"c":9.305,"h":9.36,"l":9.28,"n":1116,"o":9.36,"t":"2026-10-05T19:00:00Z","v":94826,"vw":9.306802},{"c":9.27,"h":9.34,"l":9.255,"n":957,"o":9.305,"t":"2026-10-05T19:15:00Z","v":46466,"vw":9.306896},{"c":9.34,"h":9.34,"l":9.275,"n":1173,"o":9.275,"t":"2026-10-05T19:30:00Z","v":82035,"vw":9.307325},{"c":9.27,"h":9.335,"l":9.24,"n":3028,"o":9.335,"t":"2026-10-05T19:45:00Z","v":270937,"vw":9.276174},{"c":9.25,"h":9.25,"l":9.25,"n":30,"o":9.25,"t":"2026-10-05T20:00:00Z","v":320103,"vw":9.25},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-05T20:45:00Z","v":700,"vw":9.26},{"c":9.202,"h":9.202,"l":9.202,"n":1,"o":9.202,"t":"2026-10-06T11:45:00Z","v":120,"vw":9.202},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-06T13:15:00Z","v":100,"vw":9.23},{"c":9.115,"h":9.29,"l":9.1111,"n":257,"o":9.25,"t":"2026-10-06T13:30:00Z","v":56023,"vw":9.206508},{"c":9.28,"h":9.3,"l":9.14,"n":358,"o":9.14,"t":"2026-10-06T13:45:00Z","v":25682,"vw":9.213928},{"c":9.34,"h":9.39,"l":9.32,"n":341,"o":9.35,"t":"2026-10-06T14:00:00Z","v":23868,"vw":9.366709},{"c":9.38,"h":9.46,"l":9.35,"n":876,"o":9.35,"t":"2026-10-06T14:15:00Z","v":55131,"vw":9.400059},{"c":9.375,"h":9.4,"l":9.35,"n":373,"o":9.4,"t":"2026-10-06T14:30:00Z","v":26766,"vw":9.373865},{"c":9.33,"h":9.42,"l":9.33,"n":402,"o":9.385,"t":"2026-10-06T14:45:00Z","v":23245,"vw":9.377236},{"c":9.47,"h":9.47,"l":9.35,"n":402,"o":9.35,"t":"2026-10-06T15:00:00Z","v":23957,"vw":9.404449},{"c":9.56,"h":9.5911,"l":9.4601,"n":475,"o":9.48,"t":"2026-10-06T15:15:00Z","v":37189,"vw":9.535802},{"c":9.55,"h":9.565,"l":9.5,"n":352,"o":9.55,"t":"2026-10-06T15:30:00Z","v":23275,"vw":9.530673},{"c":9.425,"h":9.53,"l":9.425,"n":433,"o":9.53,"t":"2026-10-06T15:45:00Z","v":22970,"vw":9.486395},{"c":9.58,"h":9.59,"l":9.43,"n":435,"o":9.43,"t":"2026-10-06T16:00:00Z","v":41627,"vw":9.494941},{"c":9.43,"h":9.59,"l":9.425,"n":1656,"o":9.59,"t":"2026-10-06T16:15:00Z","v":166652,"vw":9.513036},{"c":9.39,"h":9.455,"l":9.38,"n":538,"o":9.43,"t":"2026-10-06T16:30:00Z","v":30586,"vw":9.420243},{"c":9.375,"h":9.41,"l":9.33,"n":432,"o":9.4,"t":"2026-10-06T16:45:00Z","v":29318,"vw":9.356691},{"c":9.36,"h":9.42,"l":9.36,"n":568,"o":9.375,"t":"2026-10-06T17:00:00Z","v":82189,"vw":9.391423},{"c":9.36,"h":9.38,"l":9.35,"n":528,"o":9.355,"t":"2026-10-06T17:15:00Z","v":25890,"vw":9.362623},{"c":9.445,"h":9.445,"l":9.355,"n":439,"o":9.36,"t":"2026-10-06T17:30:00Z","v":25810,"vw":9.399905},{"c":9.4,"h":9.48,"l":9.4,"n":286,"o":9.43,"t":"2026-10-06T17:45:00Z","v":18345,"vw":9.448224},{"c":9.385,"h":9.44,"l":9.385,"n":305,"o":9.415,"t":"2026-10-06T18:00:00Z","v":14996,"vw":9.421032},{"c":9.36,"h":9.39,"l":9.335,"n":369,"o":9.385,"t":"2026-10-06T18:15:00Z","v":26014,"vw":9.367163},{"c":9.36,"h":9.37,"l":9.31,"n":754,"o":9.37,"t":"2026-10-06T18:30:00Z","v":49618,"vw":9.338901},{"c":9.385,"h":9.39,"l":9.33,"n":588,"o":9.355,"t":"2026-10-06T18:45:00Z","v":27833,"vw":9.363339},{"c":9.31,"h":9.38,"l":9.31,"n":384,"o":9.38,"t":"2026-10-06T19:00:00Z","v":19344,"vw":9.350165},{"c":9.32,"h":9.34,"l":9.29,"n":847,"o":9.3,"t":"2026-10-06T19:15:00Z","v":51271,"vw":9.314327},{"c":9.375,"h":9.415,"l":9.3204,"n":961,"o":9.33,"t":"2026-10-06T19:30:00Z","v":55483,"vw":9.372393},{"c":9.415,"h":9.42,"l":9.35,"n":2550,"o":9.37,"t":"2026-10-06T19:45:00Z","v":206999,"vw":9.385963},{"c":9.4,"h":9.42,"l":9.4,"n":62,"o":9.42,"t":"2026-10-06T20:00:00Z","v":233880,"vw":9.400009},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-06T21:30:00Z","v":400,"vw":9.4},{"c":9.29,"h":9.29,"l":9.29,"n":6,"o":9.29,"t":"2026-10-07T11:30:00Z","v":190,"vw":9.29},{"c":9.34,"h":9.36,"l":9.34,"n":2,"o":9.36,"t":"2026-10-07T12:00:00Z","v":1000,"vw":9.358},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-07T13:15:00Z","v":900,"vw":9.34},{"c":9.25,"h":9.4,"l":9.2,"n":445,"o":9.33,"t":"2026-10-07T13:30:00Z","v":53931,"vw":9.314368},{"c":9.3,"h":9.34,"l":9.26,"n":290,"o":9.26,"t":"2026-10-07T13:45:00Z","v":19255,"vw":9.296019},{"c":9.28,"h":9.37,"l":9.28,"n":285,"o":9.34,"t":"2026-10-07T14:00:00Z","v":10954,"vw":9.324564},{"c":9.25,"h":9.32,"l":9.25,"n":325,"o":9.3,"t":"2026-10-07T14:15:00Z","v":14416,"vw":9.276614},{"c":9.24,"h":9.31,"l":9.19,"n":458,"o":9.26,"t":"2026-10-07T14:30:00Z","v":24475,"vw":9.243046},{"c":9.28,"h":9.29,"l":9.25,"n":297,"o":9.25,"t":"2026-10-07T14:45:00Z","v":15305,"vw":9.267156},{"c":9.3,"h":9.335,"l":9.27,"n":337,"o":9.27,"t":"2026-10-07T15:00:00Z","v":17711,"vw":9.308548},{"c":9.332,"h":9.34,"l":9.28,"n":432,"o":9.305,"t":"2026-10-07T15:15:00Z","v":38137,"vw":9.320899},{"c":9.35,"h":9.4,"l":9.34,"n":304,"o":9.34,"t":"2026-10-07T15:30:00Z","v":10868,"vw":9.371377},{"c":9.36,"h":9.37,"l":9.33,"n":275,"o":9.34,"t":"2026-10-07T15:45:00Z","v":11086,"vw":9.349159},{"c":9.34,"h":9.36,"l":9.32,"n":372,"o":9.36,"t":"2026-10-07T16:00:00Z","v":13369,"vw":9.341526},{"c":9.38,"h":9.38,"l":9.34,"n":250,"o":9.34,"t":"2026-10-07T16:15:00Z","v":11452,"vw":9.364122},{"c":9.435,"h":9.44,"l":9.38,"n":280,"o":9.38,"t":"2026-10-07T16:30:00Z","v":23243,"vw":9.419038},{"c":9.39,"h":9.43,"l":9.39,"n":315,"o":9.43,"t":"2026-10-07T16:45:00Z","v":13252,"vw":9.41874},{"c":9.295,"h":9.3901,"l":9.285,"n":885,"o":9.3901,"t":"2026-10-07T17:00:00Z","v":47502,"vw":9.345409},{"c":9.17,"h":9.295,"l":9.17,"n":512,"o":9.295,"t":"2026-10-07T17:15:00Z","v":24917,"vw":9.244176},{"c":9.21,"h":9.22,"l":9.16,"n":536,"o":9.18,"t":"2026-10-07T17:30:00Z","v":26271,"vw":9.191688},{"c":9.19,"h":9.23,"l":9.17,"n":458,"o":9.21,"t":"2026-10-07T17:45:00Z","v":17764,"vw":9.206611},{"c":9.14,"h":9.22,"l":9.14,"n":559,"o":9.19,"t":"2026-10-07T18:00:00Z","v":30142,"vw":9.183591},{"c":9.2,"h":9.21,"l":9.15,"n":412,"o":9.16,"t":"2026-10-07T18:15:00Z","v":28863,"vw":9.193256},{"c":9.19,"h":9.22,"l":9.19,"n":452,"o":9.2,"t":"2026-10-07T18:30:00Z","v":20478,"vw":9.207775},{"c":9.21,"h":9.21,"l":9.18,"n":460,"o":9.19,"t":"2026-10-07T18:45:00Z","v":18687,"vw":9.201159},{"c":9.21,"h":9.225,"l":9.19,"n":510,"o":9.21,"t":"2026-10-07T19:00:00Z","v":22869,"vw":9.207426},{"c":9.195,"h":9.22,"l":9.19,"n":564,"o":9.2,"t":"2026-10-07T19:15:00Z","v":24401,"vw":9.207272},{"c":9.27,"h":9.29,"l":9.19,"n":1125,"o":9.19,"t":"2026-10-07T19:30:00Z","v":47833,"vw":9.240275},{"c":9.25,"h":9.3,"l":9.215,"n":2214,"o":9.27,"t":"2026-10-07T19:45:00Z","v":159334,"vw":9.255699},{"c":9.24,"h":9.24,"l":9.24,"n":37,"o":9.24,"t":"2026-10-07T20:00:00Z","v":453645,"vw":9.24},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-07T20:45:00Z","v":217,"vw":9.37},{"c":9.23,"h":9.31,"l":9.16,"n":204,"o":9.24,"t":"2026-10-08T13:30:00Z","v":21621,"vw":9.23848},{"c":9.225,"h":9.27,"l":9.2116,"n":186,"o":9.24,"t":"2026-10-08T13:45:00Z","v":12859,"vw":9.238753},{"c":9.275,"h":9.29,"l":9.225,"n":435,"o":9.225,"t":"2026-10-08T14:00:00Z","v":25805,"vw":9.264956},{"c":9.24,"h":9.28,"l":9.215,"n":286,"o":9.265,"t":"2026-10-08T14:15:00Z","v":18130,"vw":9.242371},{"c":9.3,"h":9.355,"l":9.245,"n":407,"o":9.245,"t":"2026-10-08T14:30:00Z","v":22371,"vw":9.311835},{"c":9.365,"h":9.42,"l":9.3,"n":544,"o":9.3,"t":"2026-10-08T14:45:00Z","v":54745,"vw":9.361419},{"c":9.33,"h":9.385,"l":9.3276,"n":262,"o":9.365,"t":"2026-10-08T15:00:00Z","v":16071,"vw":9.353536},{"c":9.265,"h":9.335,"l":9.25,"n":378,"o":9.335,"t":"2026-10-08T15:15:00Z","v":27047,"vw":9.277121},{"c":9.29,"h":9.31,"l":9.265,"n":314,"o":9.265,"t":"2026-10-08T15:30:00Z","v":17147,"vw":9.287314},{"c":9.29,"h":9.31,"l":9.28,"n":368,"o":9.29,"t":"2026-10-08T15:45:00Z","v":16488,"vw":9.290855},{"c":9.36,"h":9.36,"l":9.285,"n":420,"o":9.29,"t":"2026-10-08T16:00:00Z","v":28995,"vw":9.301766},{"c":9.31,"h":9.44,"l":9.3,"n":682,"o":9.36,"t":"2026-10-08T16:15:00Z","v":42240,"vw":9.376507},{"c":9.365,"h":9.365,"l":9.295,"n":704,"o":9.3,"t":"2026-10-08T16:30:00Z","v":88873,"vw":9.322231},{"c":9.4,"h":9.42,"l":9.32,"n":608,"o":9.355,"t":"2026-10-08T16:45:00Z","v":30267,"vw":9.373128},{"c":9.37,"h":9.4,"l":9.33,"n":625,"o":9.4,"t":"2026-10-08T17:00:00Z","v":33532,"vw":9.370404},{"c":9.28,"h":9.37,"l":9.25,"n":660,"o":9.36,"t":"2026-10-08T17:15:00Z","v":32694,"vw":9.308274},{"c":9.35,"h":9.365,"l":9.265,"n":692,"o":9.285,"t":"2026-10-08T17:30:00Z","v":45151,"vw":9.311899},{"c":9.47,"h":9.48,"l":9.3216,"n":826,"o":9.35,"t":"2026-10-08T17:45:00Z","v":53159,"vw":9.386467},{"c":9.41,"h":9.478,"l":9.4,"n":503,"o":9.478,"t":"2026-10-08T18:00:00Z","v":27482,"vw":9.438761},{"c":9.285,"h":9.4,"l":9.27,"n":716,"o":9.4,"t":"2026-10-08T18:15:00Z","v":43871,"vw":9.330135},{"c":9.26,"h":9.29,"l":9.26,"n":543,"o":9.28,"t":"2026-10-08T18:30:00Z","v":40298,"vw":9.277021},{"c":9.27,"h":9.295,"l":9.26,"n":691,"o":9.27,"t":"2026-10-08T18:45:00Z","v":38825,"vw":9.275419},{"c":9.31,"h":9.315,"l":9.26,"n":979,"o":9.26,"t":"2026-10-08T19:00:00Z","v":54423,"vw":9.291197},{"c":9.4,"h":9.45,"l":9.309,"n":2242,"o":9.31,"t":"2026-10-08T19:15:00Z","v":303004,"vw":9.3841},{"c":9.415,"h":9.48,"l":9.41,"n":1317,"o":9.415,"t":"2026-10-08T19:30:00Z","v":77271,"vw":9.448153},{"c":9.44,"h":9.475,"l":9.405,"n":2556,"o":9.41,"t":"2026-10-08T19:45:00Z","v":198717,"vw":9.446629},{"c":9.54,"h":9.54,"l":9.435,"n":45,"o":9.435,"t":"2026-10-08T20:00:00Z","v":432183,"vw":9.435026},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-08T21:00:00Z","v":150,"vw":9.52},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-09T12:15:00Z","v":470,"vw":9.44},{"c":9.5,"h":9.5,"l":9.4,"n":9,"o":9.4103,"t":"2026-10-09T12:45:00Z","v":2317,"vw":9.450658},{"c":9.435,"h":9.47,"l":9.27,"n":330,"o":9.47,"t":"2026-10-09T13:30:00Z","v":35325,"vw":9.405168},{"c":9.46,"h":9.48,"l":9.4,"n":102,"o":9.41,"t":"2026-10-09T13:45:00Z","v":11983,"vw":9.414278},{"c":9.47,"h":9.515,"l":9.44,"n":199,"o":9.47,"t":"2026-10-09T14:00:00Z","v":12764,"vw":9.482597},{"c":9.44,"h":9.49,"l":9.43,"n":241,"o":9.48,"t":"2026-10-09T14:15:00Z","v":12963,"vw":9.467743},{"c":9.51,"h":9.52,"l":9.41,"n":162,"o":9.4399,"t":"2026-10-09T14:30:00Z","v":9744,"vw":9.465901},{"c":9.49,"h":9.525,"l":9.46,"n":220,"o":9.52,"t":"2026-10-09T14:45:00Z","v":11899,"vw":9.487877},{"c":9.48,"h":9.52,"l":9.46,"n":210,"o":9.49,"t":"2026-10-09T15:00:00Z","v":20054,"vw":9.503167},{"c":9.4101,"h":9.5,"l":9.4,"n":276,"o":9.49,"t":"2026-10-09T15:15:00Z","v":27752,"vw":9.432973},{"c":9.38,"h":9.44,"l":9.3601,"n":216,"o":9.425,"t":"2026-10-09T15:30:00Z","v":19786,"vw":9.401467},{"c":9.39,"h":9.43,"l":9.38,"n":415,"o":9.39,"t":"2026-10-09T15:45:00Z","v":92044,"vw":9.403484},{"c":9.42,"h":9.42,"l":9.395,"n":217,"o":9.395,"t":"2026-10-09T16:00:00Z","v":8465,"vw":9.409819},{"c":9.38,"h":9.45,"l":9.29,"n":737,"o":9.43,"t":"2026-10-09T16:15:00Z","v":58305,"vw":9.392436},{"c":9.32,"h":9.38,"l":9.31,"n":372,"o":9.38,"t":"2026-10-09T16:30:00Z","v":35356,"vw":9.323281},{"c":9.34,"h":9.3527,"l":9.3,"n":328,"o":9.31,"t":"2026-10-09T16:45:00Z","v":26686,"vw":9.330084},{"c":9.3358,"h":9.38,"l":9.325,"n":435,"o":9.335,"t":"2026-10-09T17:00:00Z","v":35122,"vw":9.357036},{"c":9.34,"h":9.36,"l":9.32,"n":220,"o":9.34,"t":"2026-10-09T17:15:00Z","v":21916,"vw":9.344647},{"c":9.36,"h":9.36,"l":9.31,"n":297,"o":9.335,"t":"2026-10-09T17:30:00Z","v":13822,"vw":9.326336},{"c":9.37,"h":9.37,"l":9.35,"n":220,"o":9.35,"t":"2026-10-09T17:45:00Z","v":24377,"vw":9.352006},{"c":9.3699,"h":9.37,"l":9.34,"n":357,"o":9.37,"t":"2026-10-09T18:00:00Z","v":20860,"vw":9.361111},{"c":9.37,"h":9.37,"l":9.35,"n":241,"o":9.355,"t":"2026-10-09T18:15:00Z","v":10774,"vw":9.360646},{"c":9.35,"h":9.38,"l":9.35,"n":246,"o":9.37,"t":"2026-10-09T18:30:00Z","v":13799,"vw":9.365552},{"c":9.345,"h":9.4,"l":9.33,"n":628,"o":9.37,"t":"2026-10-09T18:45:00Z","v":39608,"vw":9.371758},{"c":9.37,"h":9.39,"l":9.35,"n":530,"o":9.36,"t":"2026-10-09T19:00:00Z","v":116652,"vw":9.370089},{"c":9.37,"h":9.38,"l":9.35,"n":619,"o":9.365,"t":"2026-10-09T19:15:00Z","v":32836,"vw":9.361538},{"c":9.39,"h":9.43,"l":9.37,"n":1155,"o":9.38,"t":"2026-10-09T19:30:00Z","v":94742,"vw":9.393402},{"c":9.335,"h":9.42,"l":9.33,"n":1929,"o":9.375,"t":"2026-10-09T19:45:00Z","v":155835,"vw":9.362143},{"c":9.33,"h":9.33,"l":9.33,"n":33,"o":9.33,"t":"2026-10-09T20:00:00Z","v":139144,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-09T20:15:00Z","v":108,"vw":9.33},{"c":9.095,"h":9.37,"l":9.069,"n":331,"o":9.3,"t":"2026-10-12T13:30:00Z","v":67012,"vw":9.25662},{"c":9.04,"h":9.13,"l":9.04,"n":240,"o":9.095,"t":"2026-10-12T13:45:00Z","v":14671,"vw":9.069338},{"c":9.035,"h":9.07,"l":9.01,"n":291,"o":9.05,"t":"2026-10-12T14:00:00Z","v":16671,"vw":9.034574},{"c":9.07,"h":9.0958,"l":9.02,"n":348,"o":9.04,"t":"2026-10-12T14:15:00Z","v":20376,"vw":9.041474},{"c":9.065,"h":9.145,"l":9.05,"n":476,"o":9.08,"t":"2026-10-12T14:30:00Z","v":41980,"vw":9.091946},{"c":9.09,"h":9.115,"l":9.065,"n":453,"o":9.065,"t":"2026-10-12T14:45:00Z","v":72105,"vw":9.091069},{"c":9.22,"h":9.23,"l":9.08,"n":994,"o":9.09,"t":"2026-10-12T15:00:00Z","v":101178,"vw":9.121205},{"c":9.24,"h":9.26,"l":9.21,"n":284,"o":9.22,"t":"2026-10-12T15:15:00Z","v":23829,"vw":9.228564},{"c":9.26,"h":9.28,"l":9.24,"n":283,"o":9.245,"t":"2026-10-12T15:30:00Z","v":18175,"vw":9.25347},{"c":9.22,"h":9.26,"l":9.22,"n":255,"o":9.26,"t":"2026-10-12T15:45:00Z","v":14154,"vw":9.236325},{"c":9.255,"h":9.27,"l":9.215,"n":289,"o":9.22,"t":"2026-10-12T16:00:00Z","v":37712,"vw":9.24937},{"c":9.31,"h":9.3128,"l":9.255,"n":297,"o":9.255,"t":"2026-10-12T16:15:00Z","v":18325,"vw":9.285712},{"c":9.34,"h":9.36,"l":9.29,"n":311,"o":9.305,"t":"2026-10-12T16:30:00Z","v":20131,"vw":9.32258},{"c":9.34,"h":9.365,"l":9.32,"n":217,"o":9.34,"t":"2026-10-12T16:45:00Z","v":31924,"vw":9.349128},{"c":9.34,"h":9.355,"l":9.33,"n":185,"o":9.33,"t":"2026-10-12T17:00:00Z","v":11015,"vw":9.344036},{"c":9.35,"h":9.38,"l":9.335,"n":307,"o":9.35,"t":"2026-10-12T17:15:00Z","v":22590,"vw":9.352246},{"c":9.4,"h":9.405,"l":9.35,"n":397,"o":9.35,"t":"2026-10-12T17:30:00Z","v":24775,"vw":9.375257},{"c":9.43,"h":9.44,"l":9.395,"n":407,"o":9.395,"t":"2026-10-12T17:45:00Z","v":26898,"vw":9.416117},{"c":9.44,"h":9.455,"l":9.43,"n":351,"o":9.43,"t":"2026-10-12T18:00:00Z","v":19662,"vw":9.44494},{"c":9.46,"h":9.485,"l":9.44,"n":449,"o":9.44,"t":"2026-10-12T18:15:00Z","v":27174,"vw":9.463887},{"c":9.5,"h":9.52,"l":9.455,"n":440,"o":9.47,"t":"2026-10-12T18:30:00Z","v":41781,"vw":9.483327},{"c":9.55,"h":9.55,"l":9.495,"n":313,"o":9.5,"t":"2026-10-12T18:45:00Z","v":18749,"vw":9.529632},{"c":9.48,"h":9.555,"l":9.48,"n":432,"o":9.55,"t":"2026-10-12T19:00:00Z","v":24556,"vw":9.518106},{"c":9.48,"h":9.52,"l":9.47,"n":545,"o":9.49,"t":"2026-10-12T19:15:00Z","v":34838,"vw":9.498467},{"c":9.44,"h":9.52,"l":9.42,"n":803,"o":9.48,"t":"2026-10-12T19:30:00Z","v":63667,"vw":9.478198},{"c":9.475,"h":9.53,"l":9.4331,"n":2107,"o":9.445,"t":"2026-10-12T19:45:00Z","v":161717,"vw":9.471901},{"c":9.47,"h":9.47,"l":9.47,"n":28,"o":9.47,"t":"2026-10-12T20:00:00Z","v":292254,"vw":9.47},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-13T09:00:00Z","v":221,"vw":9.71},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-13T10:15:00Z","v":200,"vw":9.65},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-13T12:30:00Z","v":110,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-13T13:00:00Z","v":1053,"vw":9.52},{"c":9.45,"h":9.53,"l":9.31,"n":356,"o":9.41,"t":"2026-10-13T13:30:00Z","v":73787,"vw":9.355832},{"c":9.395,"h":9.48,"l":9.395,"n":176,"o":9.47,"t":"2026-10-13T13:45:00Z","v":9779,"vw":9.436602},{"c":9.4,"h":9.45,"l":9.37,"n":382,"o":9.37,"t":"2026-10-13T14:00:00Z","v":25332,"vw":9.40661},{"c":9.33,"h":9.4,"l":9.33,"n":269,"o":9.39,"t":"2026-10-13T14:15:00Z","v":21910,"vw":9.354758},{"c":9.35,"h":9.35,"l":9.28,"n":234,"o":9.31,"t":"2026-10-13T14:30:00Z","v":14544,"vw":9.303736},{"c":9.3,"h":9.34,"l":9.27,"n":244,"o":9.34,"t":"2026-10-13T14:45:00Z","v":14544,"vw":9.297831},{"c":9.31,"h":9.3365,"l":9.3,"n":159,"o":9.31,"t":"2026-10-13T15:00:00Z","v":9648,"vw":9.320805},{"c":9.265,"h":9.29,"l":9.2,"n":360,"o":9.29,"t":"2026-10-13T15:15:00Z","v":28396,"vw":9.245945},{"c":9.285,"h":9.3,"l":9.26,"n":250,"o":9.26,"t":"2026-10-13T15:30:00Z","v":11588,"vw":9.281782},{"c":9.33,"h":9.35,"l":9.2868,"n":331,"o":9.29,"t":"2026-10-13T15:45:00Z","v":25975,"vw":9.320084},{"c":9.37,"h":9.38,"l":9.31,"n":175,"o":9.34,"t":"2026-10-13T16:00:00Z","v":12832,"vw":9.344773},{"c":9.41,"h":9.44,"l":9.38,"n":363,"o":9.38,"t":"2026-10-13T16:15:00Z","v":22336,"vw":9.414014},{"c":9.59,"h":9.62,"l":9.41,"n":599,"o":9.42,"t":"2026-10-13T16:30:00Z","v":43875,"vw":9.55281},{"c":9.6,"h":9.62,"l":9.55,"n":283,"o":9.59,"t":"2026-10-13T16:45:00Z","v":20567,"vw":9.580851},{"c":9.58,"h":9.61,"l":9.555,"n":318,"o":9.6,"t":"2026-10-13T17:00:00Z","v":17560,"vw":9.585287},{"c":9.58,"h":9.62,"l":9.56,"n":422,"o":9.58,"t":"2026-10-13T17:15:00Z","v":29545,"vw":9.584086},{"c":9.53,"h":9.58,"l":9.53,"n":352,"o":9.58,"t":"2026-10-13T17:30:00Z","v":19159,"vw":9.570968},{"c":9.52,"h":9.545,"l":9.51,"n":281,"o":9.54,"t":"2026-10-13T17:45:00Z","v":14528,"vw":9.528833},{"c":9.44,"h":9.565,"l":9.44,"n":1165,"o":9.52,"t":"2026-10-13T18:00:00Z","v":142477,"vw":9.470814},{"c":9.45,"h":9.455,"l":9.42,"n":573,"o":9.45,"t":"2026-10-13T18:15:00Z","v":44891,"vw":9.442907},{"c":9.43,"h":9.48,"l":9.4,"n":534,"o":9.45,"t":"2026-10-13T18:30:00Z","v":58689,"vw":9.446201},{"c":9.41,"h":9.45,"l":9.41,"n":375,"o":9.43,"t":"2026-10-13T18:45:00Z","v":14752,"vw":9.431543},{"c":9.43,"h":9.4498,"l":9.42,"n":337,"o":9.42,"t":"2026-10-13T19:00:00Z","v":17970,"vw":9.433159},{"c":9.37,"h":9.435,"l":9.37,"n":541,"o":9.435,"t":"2026-10-13T19:15:00Z","v":33619,"vw":9.406663},{"c":9.34,"h":9.4,"l":9.34,"n":892,"o":9.37,"t":"2026-10-13T19:30:00Z","v":59244,"vw":9.372832},{"c":9.34,"h":9.37,"l":9.29,"n":2273,"o":9.335,"t":"2026-10-13T19:45:00Z","v":203752,"vw":9.332674},{"c":9.34,"h":9.34,"l":9.34,"n":30,"o":9.34,"t":"2026-10-13T20:00:00Z","v":175371,"vw":9.34},{"c":9.2,"h":9.52,"l":9.2,"n":5,"o":9.52,"t":"2026-10-14T13:15:00Z","v":6376,"vw":9.466089},{"c":9.16,"h":9.31,"l":9.145,"n":189,"o":9.21,"t":"2026-10-14T13:30:00Z","v":42945,"vw":9.218644},{"c":8.885,"h":9.17,"l":8.885,"n":484,"o":9.17,"t":"2026-10-14T13:45:00Z","v":34235,"vw":9.053005},{"c":8.83,"h":8.9099,"l":8.8,"n":638,"o":8.88,"t":"2026-10-14T14:00:00Z","v":94425,"vw":8.835404},{"c":8.925,"h":8.945,"l":8.81,"n":844,"o":8.83,"t":"2026-10-14T14:15:00Z","v":119152,"vw":8.866383},{"c":8.99,"h":9,"l":8.89,"n":516,"o":8.935,"t":"2026-10-14T14:30:00Z","v":70060,"vw":8.957605},{"c":8.98,"h":9.08,"l":8.96,"n":641,"o":9,"t":"2026-10-14T14:45:00Z","v":69496,"vw":9.013811},{"c":8.95,"h":8.97,"l":8.92,"n":523,"o":8.97,"t":"2026-10-14T15:00:00Z","v":47795,"vw":8.949467},{"c":8.99,"h":8.99,"l":8.92,"n":821,"o":8.94,"t":"2026-10-14T15:15:00Z","v":69483,"vw":8.959794},{"c":9.02,"h":9.05,"l":8.96,"n":456,"o":8.97,"t":"2026-10-14T15:30:00Z","v":37345,"vw":8.99845},{"c":9.075,"h":9.085,"l":9.02,"n":346,"o":9.02,"t":"2026-10-14T15:45:00Z","v":23631,"vw":9.059965},{"c":8.995,"h":9.09,"l":8.99,"n":546,"o":9.07,"t":"2026-10-14T16:00:00Z","v":60484,"vw":9.04897},{"c":8.945,"h":9.005,"l":8.945,"n":542,"o":8.99,"t":"2026-10-14T16:15:00Z","v":52096,"vw":8.989813},{"c":8.965,"h":9.005,"l":8.945,"n":493,"o":8.945,"t":"2026-10-14T16:30:00Z","v":54346,"vw":8.986616},{"c":8.93,"h":8.9688,"l":8.92,"n":436,"o":8.965,"t":"2026-10-14T16:45:00Z","v":30978,"vw":8.942317},{"c":8.88,"h":8.94,"l":8.88,"n":446,"o":8.93,"t":"2026-10-14T17:00:00Z","v":33683,"vw":8.913321},{"c":8.88,"h":8.905,"l":8.86,"n":410,"o":8.8899,"t":"2026-10-14T17:15:00Z","v":25176,"vw":8.886521},{"c":8.845,"h":8.895,"l":8.84,"n":464,"o":8.88,"t":"2026-10-14T17:30:00Z","v":41335,"vw":8.864115},{"c":8.84,"h":8.855,"l":8.83,"n":393,"o":8.845,"t":"2026-10-14T17:45:00Z","v":24199,"vw":8.841577},{"c":8.84,"h":8.86,"l":8.82,"n":603,"o":8.84,"t":"2026-10-14T18:00:00Z","v":33520,"vw":8.83811},{"c":8.88,"h":8.895,"l":8.85,"n":561,"o":8.85,"t":"2026-10-14T18:15:00Z","v":30387,"vw":8.872458},{"c":8.875,"h":8.88,"l":8.845,"n":470,"o":8.88,"t":"2026-10-14T18:30:00Z","v":31760,"vw":8.866766},{"c":8.86,"h":8.93,"l":8.855,"n":594,"o":8.88,"t":"2026-10-14T18:45:00Z","v":57697,"vw":8.894821},{"c":8.815,"h":8.875,"l":8.81,"n":483,"o":8.86,"t":"2026-10-14T19:00:00Z","v":39962,"vw":8.844177},{"c":8.805,"h":8.84,"l":8.77,"n":864,"o":8.81,"t":"2026-10-14T19:15:00Z","v":84242,"vw":8.796833},{"c":8.78,"h":8.805,"l":8.74,"n":1252,"o":8.805,"t":"2026-10-14T19:30:00Z","v":95430,"vw":8.766029},{"c":8.92,"h":8.93,"l":8.765,"n":3482,"o":8.78,"t":"2026-10-14T19:45:00Z","v":325318,"vw":8.853222},{"c":8.91,"h":8.91,"l":8.91,"n":41,"o":8.91,"t":"2026-10-14T20:00:00Z","v":267828,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-14T20:30:00Z","v":424,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-14T22:00:00Z","v":201,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-15T08:00:00Z","v":100,"vw":8.91},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T11:30:00Z","v":100,"vw":9},{"c":9.03,"h":9.04,"l":9.03,"n":5,"o":9.04,"t":"2026-10-15T11:45:00Z","v":605,"vw":9.03616},{"c":9.06,"h":9.25,"l":8.98,"n":565,"o":9.015,"t":"2026-10-15T13:30:00Z","v":68033,"vw":9.08341},{"c":9.03,"h":9.1,"l":8.88,"n":775,"o":9.02,"t":"2026-10-15T13:45:00Z","v":61650,"vw":8.980266},{"c":9.1,"h":9.1,"l":9.03,"n":700,"o":9.04,"t":"2026-10-15T14:00:00Z","v":45285,"vw":9.060985},{"c":9.115,"h":9.13,"l":9.065,"n":1573,"o":9.09,"t":"2026-10-15T14:15:00Z","v":159905,"vw":9.099462},{"c":8.97,"h":9.15,"l":8.97,"n":557,"o":9.13,"t":"2026-10-15T14:30:00Z","v":35397,"vw":9.096202},{"c":8.86,"h":8.94,"l":8.84,"n":419,"o":8.94,"t":"2026-10-15T14:45:00Z","v":56668,"vw":8.865969},{"c":8.89,"h":8.93,"l":8.86,"n":654,"o":8.86,"t":"2026-10-15T15:00:00Z","v":49796,"vw":8.887347},{"c":8.87,"h":8.9,"l":8.86,"n":320,"o":8.89,"t":"2026-10-15T15:15:00Z","v":21183,"vw":8.880881},{"c":8.87,"h":8.895,"l":8.87,"n":341,"o":8.87,"t":"2026-10-15T15:30:00Z","v":19013,"vw":8.882803},{"c":8.88,"h":8.9,"l":8.87,"n":315,"o":8.875517,"t":"2026-10-15T15:45:00Z","v":26537,"vw":8.885737},{"c":8.77,"h":8.885,"l":8.77,"n":466,"o":8.88,"t":"2026-10-15T16:00:00Z","v":40350,"vw":8.828763},{"c":8.74,"h":8.7799,"l":8.74,"n":392,"o":8.7799,"t":"2026-10-15T16:15:00Z","v":26361,"vw":8.75688},{"c":8.71,"h":8.75,"l":8.7,"n":551,"o":8.745,"t":"2026-10-15T16:30:00Z","v":34597,"vw":8.724673},{"c":8.74,"h":8.74,"l":8.71,"n":367,"o":8.71,"t":"2026-10-15T16:45:00Z","v":26190,"vw":8.722695},{"c":8.65,"h":8.74,"l":8.56,"n":5204,"o":8.735,"t":"2026-10-15T17:00:00Z","v":393801,"vw":8.627104},{"c":8.62,"h":8.66,"l":8.61,"n":867,"o":8.655,"t":"2026-10-15T17:15:00Z","v":63213,"vw":8.639206},{"c":8.58,"h":8.62,"l":8.57,"n":496,"o":8.61,"t":"2026-10-15T17:30:00Z","v":31430,"vw":8.592848},{"c":8.5635,"h":8.6299,"l":8.545,"n":843,"o":8.57,"t":"2026-10-15T17:45:00Z","v":97082,"vw":8.587749},{"c":8.525,"h":8.57,"l":8.465,"n":537,"o":8.57,"t":"2026-10-15T18:00:00Z","v":49423,"vw":8.520541},{"c":8.45,"h":8.529,"l":8.43,"n":610,"o":8.5286,"t":"2026-10-15T18:15:00Z","v":43412,"vw":8.466876},{"c":8.46,"h":8.49,"l":8.44,"n":644,"o":8.445,"t":"2026-10-15T18:30:00Z","v":49929,"vw":8.461935},{"c":8.45,"h":8.48,"l":8.445,"n":557,"o":8.465,"t":"2026-10-15T18:45:00Z","v":36638,"vw":8.464579},{"c":8.415,"h":8.45,"l":8.405,"n":540,"o":8.45,"t":"2026-10-15T19:00:00Z","v":46820,"vw":8.421722},{"c":8.46,"h":8.505,"l":8.39,"n":867,"o":8.41,"t":"2026-10-15T19:15:00Z","v":82709,"vw":8.452758},{"c":8.48,"h":8.5,"l":8.45,"n":844,"o":8.4695,"t":"2026-10-15T19:30:00Z","v":64487,"vw":8.47428},{"c":8.55,"h":8.65,"l":8.47,"n":3324,"o":8.49,"t":"2026-10-15T19:45:00Z","v":330088,"vw":8.574661},{"c":8.6,"h":8.6,"l":8.55,"n":29,"o":8.55,"t":"2026-10-15T20:00:00Z","v":580151,"vw":8.550047},{"c":8.6,"h":8.62,"l":8.6,"n":4,"o":8.62,"t":"2026-10-15T20:30:00Z","v":1308,"vw":8.605428},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T21:00:00Z","v":299,"vw":8.55},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-15T21:30:00Z","v":100,"vw":8.62},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-16T11:15:00Z","v":4426,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-16T12:00:00Z","v":500,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-16T13:15:00Z","v":490,"vw":8.6},{"c":8.65,"h":8.785,"l":8.54,"n":478,"o":8.54,"t":"2026-10-16T13:30:00Z","v":78002,"vw":8.638299},{"c":8.58,"h":8.68,"l":8.57,"n":657,"o":8.665,"t":"2026-10-16T13:45:00Z","v":79656,"vw":8.630696},{"c":8.58,"h":8.67,"l":8.565,"n":591,"o":8.596,"t":"2026-10-16T14:00:00Z","v":38289,"vw":8.614021},{"c":8.49,"h":8.58,"l":8.475,"n":383,"o":8.58,"t":"2026-10-16T14:15:00Z","v":44597,"vw":8.514011},{"c":8.41,"h":8.5,"l":8.4,"n":352,"o":8.495,"t":"2026-10-16T14:30:00Z","v":26611,"vw":8.43769},{"c":8.42,"h":8.425,"l":8.38,"n":432,"o":8.41,"t":"2026-10-16T14:45:00Z","v":32271,"vw":8.401942},{"c":8.42,"h":8.445,"l":8.395,"n":654,"o":8.435,"t":"2026-10-16T15:00:00Z","v":43509,"vw":8.415311},{"c":8.31,"h":8.42,"l":8.31,"n":373,"o":8.42,"t":"2026-10-16T15:15:00Z","v":25521,"vw":8.374378},{"c":8.32,"h":8.345,"l":8.3,"n":380,"o":8.31,"t":"2026-10-16T15:30:00Z","v":22156,"vw":8.323294},{"c":8.36,"h":8.385,"l":8.31,"n":525,"o":8.32,"t":"2026-10-16T15:45:00Z","v":41233,"vw":8.354389},{"c":8.34,"h":8.365,"l":8.33,"n":220,"o":8.36,"t":"2026-10-16T16:00:00Z","v":16422,"vw":8.35187},{"c":8.285,"h":8.34,"l":8.28,"n":368,"o":8.34,"t":"2026-10-16T16:15:00Z","v":32363,"vw":8.305991},{"c":8.28,"h":8.285,"l":8.19,"n":2494,"o":8.28,"t":"2026-10-16T16:30:00Z","v":281883,"vw":8.223691},{"c":8.285,"h":8.285,"l":8.255,"n":374,"o":8.285,"t":"2026-10-16T16:45:00Z","v":32081,"vw":8.27222},{"c":8.33,"h":8.335,"l":8.26,"n":413,"o":8.28,"t":"2026-10-16T17:00:00Z","v":33381,"vw":8.283618},{"c":8.32,"h":8.35,"l":8.31,"n":325,"o":8.34,"t":"2026-10-16T17:15:00Z","v":20314,"vw":8.32459},{"c":8.33,"h":8.3611,"l":8.29,"n":519,"o":8.325,"t":"2026-10-16T17:30:00Z","v":44813,"vw":8.319167},{"c":8.33,"h":8.335,"l":8.29,"n":398,"o":8.33,"t":"2026-10-16T17:45:00Z","v":39075,"vw":8.321992},{"c":8.29,"h":8.325,"l":8.27,"n":442,"o":8.325,"t":"2026-10-16T18:00:00Z","v":30535,"vw":8.28626},{"c":8.295,"h":8.345,"l":8.29,"n":639,"o":8.3,"t":"2026-10-16T18:15:00Z","v":96078,"vw":8.322813},{"c":8.265,"h":8.295,"l":8.26,"n":520,"o":8.29,"t":"2026-10-16T18:30:00Z","v":40033,"vw":8.280631},{"c":8.295,"h":8.33,"l":8.28,"n":695,"o":8.28,"t":"2026-10-16T18:45:00Z","v":49785,"vw":8.300639},{"c":8.3,"h":8.34,"l":8.285,"n":640,"o":8.29,"t":"2026-10-16T19:00:00Z","v":47633,"vw":8.30832},{"c":8.315,"h":8.325,"l":8.29,"n":851,"o":8.29,"t":"2026-10-16T19:15:00Z","v":64417,"vw":8.306404},{"c":8.315,"h":8.36,"l":8.29,"n":1399,"o":8.315,"t":"2026-10-16T19:30:00Z","v":110126,"vw":8.324504},{"c":8.415,"h":8.42,"l":8.31,"n":2813,"o":8.31,"t":"2026-10-16T19:45:00Z","v":241072,"vw":8.369413},{"c":8.4,"h":8.4,"l":8.4,"n":35,"o":8.4,"t":"2026-10-16T20:00:00Z","v":260007,"vw":8.4},{"c":8.38,"h":8.55,"l":8.38,"n":35,"o":8.55,"t":"2026-10-16T20:15:00Z","v":966,"vw":8.418464},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-19T11:00:00Z","v":302,"vw":8.37},{"c":8.31,"h":8.4,"l":8.21,"n":530,"o":8.39,"t":"2026-10-19T13:30:00Z","v":62915,"vw":8.288233},{"c":8.311,"h":8.341,"l":8.28,"n":304,"o":8.3,"t":"2026-10-19T13:45:00Z","v":30056,"vw":8.319742},{"c":8.29,"h":8.3542,"l":8.29,"n":284,"o":8.32,"t":"2026-10-19T14:00:00Z","v":17865,"vw":8.31949},{"c":8.33,"h":8.33,"l":8.27,"n":317,"o":8.295,"t":"2026-10-19T14:15:00Z","v":62196,"vw":8.294347},{"c":8.29,"h":8.3372,"l":8.2801,"n":150,"o":8.33,"t":"2026-10-19T14:30:00Z","v":9118,"vw":8.315452},{"c":8.295,"h":8.3381,"l":8.2881,"n":237,"o":8.29,"t":"2026-10-19T14:45:00Z","v":12129,"vw":8.310943},{"c":8.325,"h":8.3299,"l":8.2981,"n":199,"o":8.305,"t":"2026-10-19T15:00:00Z","v":13580,"vw":8.314849},{"c":8.28,"h":8.335,"l":8.275,"n":286,"o":8.3298,"t":"2026-10-19T15:15:00Z","v":16295,"vw":8.304765},{"c":8.295,"h":8.35,"l":8.275,"n":416,"o":8.29,"t":"2026-10-19T15:30:00Z","v":30937,"vw":8.305982},{"c":8.28,"h":8.34,"l":8.27,"n":182,"o":8.3,"t":"2026-10-19T15:45:00Z","v":15618,"vw":8.29431},{"c":8.225,"h":8.27,"l":8.22,"n":195,"o":8.27,"t":"2026-10-19T16:00:00Z","v":15031,"vw":8.244666},{"c":8.24,"h":8.27,"l":8.225,"n":270,"o":8.225,"t":"2026-10-19T16:15:00Z","v":14107,"vw":8.250829},{"c":8.23,"h":8.245,"l":8.23,"n":189,"o":8.24,"t":"2026-10-19T16:30:00Z","v":10616,"vw":8.237163},{"c":8.225,"h":8.24,"l":8.22,"n":128,"o":8.2376,"t":"2026-10-19T16:45:00Z","v":6749,"vw":8.229402},{"c":8.19,"h":8.24,"l":8.18,"n":458,"o":8.225,"t":"2026-10-19T17:00:00Z","v":26323,"vw":8.206665},{"c":8.18,"h":8.22,"l":8.07,"n":3557,"o":8.21,"t":"2026-10-19T17:15:00Z","v":388685,"vw":8.126505},{"c":8.205,"h":8.21,"l":8.17,"n":328,"o":8.18,"t":"2026-10-19T17:30:00Z","v":38665,"vw":8.179018},{"c":8.15,"h":8.205,"l":8.14,"n":352,"o":8.2,"t":"2026-10-19T17:45:00Z","v":23075,"vw":8.187441},{"c":8.125,"h":8.155,"l":8.12,"n":257,"o":8.15,"t":"2026-10-19T18:00:00Z","v":22042,"vw":8.140848},{"c":8.15,"h":8.18,"l":8.105,"n":447,"o":8.125,"t":"2026-10-19T18:15:00Z","v":49582,"vw":8.143754},{"c":8.13,"h":8.15,"l":8.12,"n":284,"o":8.15,"t":"2026-10-19T18:30:00Z","v":19382,"vw":8.133094},{"c":8.13,"h":8.16,"l":8.13,"n":459,"o":8.14,"t":"2026-10-19T18:45:00Z","v":42292,"vw":8.143407},{"c":8.145,"h":8.155,"l":8.129,"n":310,"o":8.14,"t":"2026-10-19T19:00:00Z","v":27435,"vw":8.138952},{"c":8.135,"h":8.155,"l":8.135,"n":472,"o":8.145,"t":"2026-10-19T19:15:00Z","v":37177,"vw":8.142921},{"c":8.14,"h":8.2,"l":8.12,"n":852,"o":8.135,"t":"2026-10-19T19:30:00Z","v":94773,"vw":8.161436},{"c":8.16,"h":8.17,"l":8.095,"n":1695,"o":8.135,"t":"2026-10-19T19:45:00Z","v":143812,"vw":8.132603},{"c":8.19,"h":8.19,"l":8.16,"n":31,"o":8.16,"t":"2026-10-19T20:00:00Z","v":231802,"vw":8.160451},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-20T12:15:00Z","v":150,"vw":8.3},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T12:30:00Z","v":100,"vw":8.2},{"c":8.27,"h":8.37,"l":8.22,"n":498,"o":8.24,"t":"2026-10-20T13:30:00Z","v":47943,"vw":8.278548},{"c":8.27,"h":8.35,"l":8.2475,"n":550,"o":8.28,"t":"2026-10-20T13:45:00Z","v":34123,"vw":8.297966},{"c":8.295,"h":8.31,"l":8.23,"n":409,"o":8.28,"t":"2026-10-20T14:00:00Z","v":22641,"vw":8.273523},{"c":8.28,"h":8.33,"l":8.275,"n":385,"o":8.295,"t":"2026-10-20T14:15:00Z","v":24121,"vw":8.30035},{"c":8.285,"h":8.33,"l":8.28,"n":322,"o":8.28,"t":"2026-10-20T14:30:00Z","v":20608,"vw":8.305505},{"c":8.24,"h":8.29,"l":8.23,"n":334,"o":8.29,"t":"2026-10-20T14:45:00Z","v":19385,"vw":8.2466},{"c":8.21,"h":8.25,"l":8.19,"n":509,"o":8.24,"t":"2026-10-20T15:00:00Z","v":30439,"vw":8.213707},{"c":8.245,"h":8.25,"l":8.205,"n":371,"o":8.205,"t":"2026-10-20T15:15:00Z","v":26442,"vw":8.230453},{"c":8.245,"h":8.28,"l":8.225,"n":585,"o":8.245,"t":"2026-10-20T15:30:00Z","v":55609,"vw":8.253429},{"c":8.31,"h":8.31,"l":8.24,"n":422,"o":8.245,"t":"2026-10-20T15:45:00Z","v":35819,"vw":8.266275},{"c":8.25,"h":8.325,"l":8.242,"n":551,"o":8.31,"t":"2026-10-20T16:00:00Z","v":33827,"vw":8.280686},{"c":8.295,"h":8.33,"l":8.245,"n":719,"o":8.25,"t":"2026-10-20T16:15:00Z","v":85413,"vw":8.278595},{"c":8.312,"h":8.34,"l":8.3,"n":385,"o":8.3,"t":"2026-10-20T16:30:00Z","v":23452,"vw":8.317165},{"c":8.29,"h":8.32,"l":8.28,"n":415,"o":8.32,"t":"2026-10-20T16:45:00Z","v":27333,"vw":8.296689},{"c":8.275,"h":8.305,"l":8.2701,"n":302,"o":8.295,"t":"2026-10-20T17:00:00Z","v":23329,"vw":8.289871},{"c":8.29,"h":8.2914,"l":8.27,"n":375,"o":8.275,"t":"2026-10-20T17:15:00Z","v":34242,"vw":8.282044},{"c":8.225,"h":8.2982,"l":8.21,"n":483,"o":8.28,"t":"2026-10-20T17:30:00Z","v":29414,"vw":8.247632},{"c":8.25,"h":8.26,"l":8.225,"n":346,"o":8.225,"t":"2026-10-20T17:45:00Z","v":23612,"vw":8.243585},{"c":8.205,"h":8.25,"l":8.2,"n":528,"o":8.25,"t":"2026-10-20T18:00:00Z","v":36810,"vw":8.225015},{"c":8.2,"h":8.21,"l":8.175,"n":789,"o":8.205,"t":"2026-10-20T18:15:00Z","v":54596,"vw":8.19328},{"c":8.23,"h":8.24,"l":8.2,"n":458,"o":8.2,"t":"2026-10-20T18:30:00Z","v":34408,"vw":8.214865},{"c":8.265,"h":8.28,"l":8.235,"n":564,"o":8.24,"t":"2026-10-20T18:45:00Z","v":42595,"vw":8.253221},{"c":8.25,"h":8.275,"l":8.235,"n":698,"o":8.265,"t":"2026-10-20T19:00:00Z","v":47577,"vw":8.250553},{"c":8.23,"h":8.28,"l":8.22,"n":900,"o":8.245,"t":"2026-10-20T19:15:00Z","v":84294,"vw":8.246424},{"c":8.185,"h":8.23,"l":8.17,"n":1159,"o":8.23,"t":"2026-10-20T19:30:00Z","v":98827,"vw":8.190121},{"c":8.21,"h":8.23,"l":8.135,"n":2762,"o":8.185,"t":"2026-10-20T19:45:00Z","v":285586,"vw":8.176716},{"c":8.1258,"h":8.215,"l":8.1258,"n":29,"o":8.21,"t":"2026-10-20T20:00:00Z","v":234750,"vw":8.209786},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-20T20:45:00Z","v":100,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-20T21:45:00Z","v":150,"vw":8.22},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-20T23:30:00Z","v":600,"vw":8.2375},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-21T10:45:00Z","v":125,"vw":8.22},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-21T11:00:00Z","v":110,"vw":8.18},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-21T11:30:00Z","v":200,"vw":8.24},{"c":8.19,"h":8.25,"l":8.19,"n":12,"o":8.195,"t":"2026-10-21T12:00:00Z","v":2624,"vw":8.231482},{"c":8.1863,"h":8.21,"l":8.1863,"n":4,"o":8.2,"t":"2026-10-21T12:30:00Z","v":650,"vw":8.196745},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-21T13:00:00Z","v":460,"vw":8.19},{"c":8.12,"h":8.24,"l":8.05,"n":412,"o":8.21,"t":"2026-10-21T13:30:00Z","v":59465,"vw":8.11837},{"c":8.15,"h":8.17,"l":8.1,"n":245,"o":8.12,"t":"2026-10-21T13:45:00Z","v":16166,"vw":8.138365},{"c":8.12,"h":8.15,"l":8.1,"n":308,"o":8.14,"t":"2026-10-21T14:00:00Z","v":21068,"vw":8.125735},{"c":8.13,"h":8.135,"l":8.11,"n":480,"o":8.12,"t":"2026-10-21T14:15:00Z","v":26943,"vw":8.123271},{"c":8.135,"h":8.1489,"l":8.122,"n":392,"o":8.13,"t":"2026-10-21T14:30:00Z","v":24811,"vw":8.137163},{"c":8.1,"h":8.13,"l":8.09,"n":215,"o":8.13,"t":"2026-10-21T14:45:00Z","v":11631,"vw":8.109324},{"c":8.1272,"h":8.1272,"l":8.0799,"n":247,"o":8.1,"t":"2026-10-21T15:00:00Z","v":28813,"vw":8.094159},{"c":8.14,"h":8.145,"l":8.112,"n":233,"o":8.112,"t":"2026-10-21T15:15:00Z","v":12769,"vw":8.130405},{"c":8.13,"h":8.16,"l":8.13,"n":172,"o":8.14,"t":"2026-10-21T15:30:00Z","v":20644,"vw":8.143934},{"c":8.23,"h":8.24,"l":8.12,"n":490,"o":8.125,"t":"2026-10-21T15:45:00Z","v":48789,"vw":8.173622},{"c":8.29,"h":8.29,"l":8.235,"n":599,"o":8.235,"t":"2026-10-21T16:00:00Z","v":37075,"vw":8.259671},{"c":8.27,"h":8.325,"l":8.265,"n":435,"o":8.29,"t":"2026-10-21T16:15:00Z","v":21939,"vw":8.291962},{"c":8.25,"h":8.28,"l":8.2375,"n":267,"o":8.265,"t":"2026-10-21T16:30:00Z","v":16082,"vw":8.25968},{"c":8.19,"h":8.265,"l":8.175,"n":520,"o":8.255,"t":"2026-10-21T16:45:00Z","v":38797,"vw":8.211936},{"c":8.15,"h":8.2,"l":8.15,"n":578,"o":8.19,"t":"2026-10-21T17:00:00Z","v":36349,"vw":8.170872},{"c":8.16,"h":8.17,"l":8.14,"n":375,"o":8.155,"t":"2026-10-21T17:15:00Z","v":20507,"vw":8.158747},{"c":8.2,"h":8.2,"l":8.155,"n":402,"o":8.155,"t":"2026-10-21T17:30:00Z","v":18399,"vw":8.175765},{"c":8.175,"h":8.195,"l":8.16,"n":520,"o":8.19,"t":"2026-10-21T17:45:00Z","v":34805,"vw":8.181952},{"c":8.175,"h":8.21,"l":8.17,"n":422,"o":8.18,"t":"2026-10-21T18:00:00Z","v":32349,"vw":8.19024},{"c":8.155,"h":8.185,"l":8.15,"n":535,"o":8.175,"t":"2026-10-21T18:15:00Z","v":32507,"vw":8.169861},{"c":8.1301,"h":8.185,"l":8.13,"n":496,"o":8.155,"t":"2026-10-21T18:30:00Z","v":33407,"vw":8.16158},{"c":8.07,"h":8.14,"l":8.07,"n":445,"o":8.1379,"t":"2026-10-21T18:45:00Z","v":26491,"vw":8.105224},{"c":8.06,"h":8.07,"l":8.04,"n":654,"o":8.07,"t":"2026-10-21T19:00:00Z","v":58067,"vw":8.054685},{"c":8.08,"h":8.1,"l":8.06,"n":437,"o":8.06,"t":"2026-10-21T19:15:00Z","v":30432,"vw":8.07824},{"c":8.115,"h":8.12,"l":8.055,"n":809,"o":8.08,"t":"2026-10-21T19:30:00Z","v":71351,"vw":8.080852},{"c":8.165,"h":8.19,"l":8.12,"n":2433,"o":8.12,"t":"2026-10-21T19:45:00Z","v":226252,"vw":8.15615},{"c":8.17,"h":8.17,"l":8.17,"n":23,"o":8.17,"t":"2026-10-21T20:00:00Z","v":265781,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-22T13:15:00Z","v":1500,"vw":8.17},{"c":8.395,"h":8.41,"l":8.19,"n":356,"o":8.2,"t":"2026-10-22T13:30:00Z","v":60953,"vw":8.326055},{"c":8.51,"h":8.51,"l":8.41,"n":279,"o":8.41,"t":"2026-10-22T13:45:00Z","v":26585,"vw":8.473267},{"c":8.59,"h":8.595,"l":8.49,"n":326,"o":8.5,"t":"2026-10-22T14:00:00Z","v":26335,"vw":8.545821},{"c":8.67,"h":8.73,"l":8.605,"n":632,"o":8.61,"t":"2026-10-22T14:15:00Z","v":41524,"vw":8.666278},{"c":8.82,"h":8.82,"l":8.68,"n":651,"o":8.7,"t":"2026-10-22T14:30:00Z","v":43758,"vw":8.749079},{"c":8.95,"h":8.98,"l":8.805,"n":571,"o":8.84,"t":"2026-10-22T14:45:00Z","v":58688,"vw":8.893706},{"c":9.005,"h":9.01,"l":8.93,"n":641,"o":8.97,"t":"2026-10-22T15:00:00Z","v":50920,"vw":8.972943},{"c":9.12,"h":9.12,"l":9,"n":449,"o":9.005,"t":"2026-10-22T15:15:00Z","v":32009,"vw":9.048436},{"c":9.2478,"h":9.2478,"l":9.09,"n":931,"o":9.11,"t":"2026-10-22T15:30:00Z","v":94610,"vw":9.174136},{"c":9.36,"h":9.3797,"l":9.24,"n":808,"o":9.2477,"t":"2026-10-22T15:45:00Z","v":60265,"vw":9.298057},{"c":9.25,"h":9.36,"l":9.25,"n":508,"o":9.36,"t":"2026-10-22T16:00:00Z","v":39287,"vw":9.310734},{"c":9.24,"h":9.29,"l":9.23,"n":743,"o":9.25,"t":"2026-10-22T16:15:00Z","v":57497,"vw":9.255201},{"c":9.25,"h":9.3,"l":9.24,"n":614,"o":9.24,"t":"2026-10-22T16:30:00Z","v":40520,"vw":9.271582},{"c":9.2128,"h":9.25,"l":9.202,"n":505,"o":9.25,"t":"2026-10-22T16:45:00Z","v":31025,"vw":9.225165},{"c":9.2012,"h":9.25,"l":9.19,"n":733,"o":9.22,"t":"2026-10-22T17:00:00Z","v":44546,"vw":9.214043},{"c":9.2867,"h":9.3,"l":9.16,"n":722,"o":9.205,"t":"2026-10-22T17:15:00Z","v":50927,"vw":9.205745},{"c":9.37,"h":9.395,"l":9.26,"n":1594,"o":9.27,"t":"2026-10-22T17:30:00Z","v":227355,"vw":9.359939},{"c":9.365,"h":9.39,"l":9.32,"n":580,"o":9.37,"t":"2026-10-22T17:45:00Z","v":50605,"vw":9.365797},{"c":9.4,"h":9.4,"l":9.33,"n":604,"o":9.365,"t":"2026-10-22T18:00:00Z","v":34294,"vw":9.36612},{"c":9.36,"h":9.4312,"l":9.35,"n":608,"o":9.41,"t":"2026-10-22T18:15:00Z","v":31560,"vw":9.402634},{"c":9.4,"h":9.405,"l":9.3324,"n":700,"o":9.36,"t":"2026-10-22T18:30:00Z","v":39155,"vw":9.376981},{"c":9.435,"h":9.435,"l":9.4,"n":739,"o":9.4,"t":"2026-10-22T18:45:00Z","v":40445,"vw":9.424677},{"c":9.41,"h":9.45,"l":9.41,"n":721,"o":9.44,"t":"2026-10-22T19:00:00Z","v":36823,"vw":9.430622},{"c":9.41,"h":9.43,"l":9.39,"n":720,"o":9.4,"t":"2026-10-22T19:15:00Z","v":42904,"vw":9.414492},{"c":9.4549,"h":9.48,"l":9.39,"n":771,"o":9.42,"t":"2026-10-22T19:30:00Z","v":66095,"vw":9.43302},{"c":9.42,"h":9.5,"l":9.38,"n":2788,"o":9.45,"t":"2026-10-22T19:45:00Z","v":225560,"vw":9.42341},{"c":9.32,"h":9.41,"l":9.3,"n":47,"o":9.41,"t":"2026-10-22T20:00:00Z","v":247432,"vw":9.409629},{"c":9.34,"h":9.41,"l":9.34,"n":3,"o":9.41,"t":"2026-10-22T20:15:00Z","v":210,"vw":9.375},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-22T22:45:00Z","v":100,"vw":9.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15214432842809553,"strike":17.285567157190446,"iv":1.4423698073347906,"gamma":0.04692038743398541,"theta":-0.011578167126266397,"vega":0.004609932834613886,"rho":0.0006090190694739697,"breakevenPct":85.70512764236994},{"delta":0.15,"premium":0.18598850917201667,"strike":13.901149082798334,"iv":1.078459052501134,"gamma":0.08679281499128003,"theta":-0.011098558126077997,"vega":0.006088056713953429,"rho":0.0009396629913139324,"breakevenPct":50.02276455772469},{"delta":0.2,"premium":0.240310534591195,"strike":12.154481132075471,"iv":0.9091650157232704,"gamma":0.11511674528301888,"theta":-0.01154496855345912,"vega":0.007275864779874215,"rho":0.0012596747384059726,"breakevenPct":31.999911253106127},{"delta":0.25,"premium":0.30909984276729563,"strike":11.564858490566039,"iv":0.8773647012578616,"gamma":0.1352818396226415,"theta":-0.01264559748427673,"vega":0.008258569182389937,"rho":0.0015721750173313918,"breakevenPct":26.453230386936447},{"delta":0.3,"premium":0.37889150943396227,"strike":10.985849056603774,"iv":0.8467811320754717,"gamma":0.1549325471698113,"theta":-0.013725471698113207,"vega":0.009218396226415094,"rho":0.001884039778865609,"breakevenPct":21.030250969517947},{"delta":0.35,"premium":0.4715464959568733,"strike":10.648921832884097,"iv":0.8439509433962264,"gamma":0.16285033692722373,"theta":-0.014331940700808626,"vega":0.009656401617250674,"rho":0.0021814086913338436,"breakevenPct":18.428842692662087},{"delta":0.4,"premium":0.5642014824797844,"strike":10.31199460916442,"iv":0.8411207547169811,"gamma":0.17076812668463612,"theta":-0.014938409703504043,"vega":0.010094407008086254,"rho":0.0024787776038020784,"breakevenPct":15.827434415806222},{"delta":0.45,"premium":0.6594925883694414,"strike":9.97890535917902,"iv":0.8387404789053592,"gamma":0.1779080387685291,"theta":-0.015495781071835803,"vega":0.010491562143671609,"rho":0.00277422982330935,"breakevenPct":13.294972817342494},{"delta":0.5,"premium":0.7877708095781073,"strike":9.693842645381984,"iv":0.8419901938426454,"gamma":0.17531396807297606,"theta":-0.015438768529076396,"vega":0.010377537058152794,"rho":0.003045697479548353,"breakevenPct":11.625276410650592},{"delta":0.55,"premium":0.9160490307867732,"strike":9.408779931584949,"iv":0.8452399087799316,"gamma":0.17271989737742305,"theta":-0.015381755986316989,"vega":0.01026351197263398,"rho":0.0033171651357873557,"breakevenPct":9.955580003958689},{"delta":0.6,"premium":1.044327251995439,"strike":9.123717217787913,"iv":0.8484896237172178,"gamma":0.17012582668187,"theta":-0.015324743443557581,"vega":0.010149486887115165,"rho":0.0035886327920263586,"breakevenPct":8.285883597266789},{"delta":0.65,"premium":1.2053487460815047,"strike":8.83365987460815,"iv":0.8409398119122257,"gamma":0.16135944357366772,"theta":-0.014468299373040752,"vega":0.009578800940438871,"rho":0.0038351768951354506,"breakevenPct":6.911699900848288},{"delta":0.7,"premium":1.3914772727272724,"strike":8.539772727272728,"iv":0.8251090909090909,"gamma":0.1478602272727273,"theta":-0.012998863636363638,"vega":0.008657954545454547,"rho":0.004062610005208533,"breakevenPct":5.76411075612353},{"delta":0.75,"premium":1.5776057993730406,"strike":8.245885579937305,"iv":0.8092783699059561,"gamma":0.13436101097178685,"theta":-0.011529427899686522,"vega":0.00773710815047022,"rho":0.004290043115281616,"breakevenPct":4.616521611398769},{"delta":0.8,"premium":1.7637343260188088,"strike":7.951998432601881,"iv":0.7934476489028213,"gamma":0.12086179467084639,"theta":-0.010059992163009403,"vega":0.006816261755485893,"rho":0.004517476225354699,"breakevenPct":3.4689324666740085},{"delta":0.85,"premium":1.9498628526645765,"strike":7.6581112852664575,"iv":0.7776169278996865,"gamma":0.10736257836990595,"theta":-0.008590556426332288,"vega":0.005895415360501568,"rho":0.004744909335427781,"breakevenPct":2.32134332194925}],"put":[{"delta":0.1,"premium":0.375,"strike":4.888355297526027,"iv":2.6159423235337957,"gamma":0.032386703481488095,"theta":-0.017491395333210803,"vega":0.004507127417874649,"rho":-0.0010449905565208604,"breakevenPct":51.93444837565467},{"delta":0.15,"premium":0.19740368509212727,"strike":7.567211055276382,"iv":0.8373598827470686,"gamma":0.10324995812395309,"theta":-0.008564363484087102,"vega":0.006088190954773869,"rho":-0.0012811939437192789,"breakevenPct":21.514298507089947},{"delta":0.2,"premium":0.30209380234505867,"strike":7.881281407035176,"iv":0.8385742881072027,"gamma":0.11796938860971524,"theta":-0.009799706867671693,"vega":0.0069675879396984925,"rho":-0.0017385831441583633,"breakevenPct":19.284477053353392},{"delta":0.25,"premium":0.40678391959798993,"strike":8.19535175879397,"iv":0.8397886934673366,"gamma":0.1326888190954774,"theta":-0.01103505025125628,"vega":0.007846984924623115,"rho":-0.002195972344597447,"breakevenPct":17.054655599616837},{"delta":0.3,"premium":0.5114740368509212,"strike":8.509422110552764,"iv":0.8410030988274707,"gamma":0.14740824958123952,"theta":-0.012270393634840872,"vega":0.008726381909547738,"rho":-0.0026533615450365314,"breakevenPct":14.824834145880281},{"delta":0.35,"premium":0.6161641541038525,"strike":8.823492462311558,"iv":0.8422175041876047,"gamma":0.16212768006700168,"theta":-0.013505737018425461,"vega":0.009605778894472361,"rho":-0.0031107507454756155,"breakevenPct":12.595012692143728},{"delta":0.4,"premium":0.8206117021276598,"strike":9.166413373860182,"iv":0.8929571428571429,"gamma":0.16397644376899695,"theta":-0.015181838905775078,"vega":0.010183206686930091,"rho":-0.0036444194181318307,"breakevenPct":11.12032298474418},{"delta":0.45,"premium":1.153058510638298,"strike":9.546352583586627,"iv":1.007242857142857,"gamma":0.14931079027355623,"theta":-0.017423480243161094,"vega":0.010373176291793313,"rho":-0.004275962664728748,"breakevenPct":10.614546613968828},{"delta":0.5,"premium":1.485505319148936,"strike":9.92629179331307,"iv":1.1215285714285712,"gamma":0.13464513677811552,"theta":-0.01966512158054711,"vega":0.010563145896656535,"rho":-0.004907505911325665,"breakevenPct":10.108770243193476},{"delta":0.55,"premium":2.1308776425368356,"strike":10.645419602818706,"iv":1.2489550288276745,"gamma":0.12064714926329276,"theta":-0.021287572069186418,"vega":0.010341832158872518,"rho":-0.005786084711650159,"breakevenPct":9.32330180743483},{"delta":0.6,"premium":2.8515695067264573,"strike":11.446188340807176,"iv":1.379544394618834,"gamma":0.10680986547085203,"theta":-0.0227609865470852,"vega":0.01002152466367713,"rho":-0.006724123682474839,"breakevenPct":8.470512949087155},{"delta":0.65,"premium":3.57226137091608,"strike":12.246957078795646,"iv":1.5101337604099938,"gamma":0.09297258167841126,"theta":-0.024234401024983986,"vega":0.00970121716848174,"rho":-0.0076621626532995205,"breakevenPct":7.617724090739475},{"delta":0.7,"premium":5.147467667349551,"strike":13.921607174128235,"iv":1.7110736155276896,"gamma":0.08697485765589621,"theta":-0.025669289111253216,"vega":0.009170529805210211,"rho":-0.009275829783896569,"breakevenPct":6.55868469884257},{"delta":0.75,"premium":10.035361557723775,"strike":18.78843647578671,"iv":2.4121728184703723,"gamma":0.04982565152669327,"theta":-0.03287981257979148,"vega":0.00833960676243038,"rho":-0.013497316337942402,"breakevenPct":6.783014717114628}]},"raw":{"call":[{"delta":0.1,"premium":0.15214432842809553,"strike":17.285567157190446,"iv":1.4423698073347906,"gamma":0.04692038743398541,"theta":-0.011578167126266397,"vega":0.004609932834613886,"rho":0.0006090190694739697,"breakevenPct":85.70512764236994},{"delta":0.15,"premium":0.18598850917201667,"strike":13.901149082798334,"iv":1.078459052501134,"gamma":0.08679281499128003,"theta":-0.011098558126077997,"vega":0.006088056713953429,"rho":0.0009396629913139324,"breakevenPct":50.02276455772469},{"delta":0.2,"premium":0.240310534591195,"strike":12.154481132075471,"iv":0.9091650157232704,"gamma":0.11511674528301888,"theta":-0.01154496855345912,"vega":0.007275864779874215,"rho":0.0012596747384059726,"breakevenPct":31.999911253106127},{"delta":0.25,"premium":0.30909984276729563,"strike":11.564858490566039,"iv":0.8773647012578616,"gamma":0.1352818396226415,"theta":-0.01264559748427673,"vega":0.008258569182389937,"rho":0.0015721750173313918,"breakevenPct":26.453230386936447},{"delta":0.3,"premium":0.37889150943396227,"strike":10.985849056603774,"iv":0.8467811320754717,"gamma":0.1549325471698113,"theta":-0.013725471698113207,"vega":0.009218396226415094,"rho":0.001884039778865609,"breakevenPct":21.030250969517947},{"delta":0.35,"premium":0.4715464959568733,"strike":10.648921832884097,"iv":0.8439509433962264,"gamma":0.16285033692722373,"theta":-0.014331940700808626,"vega":0.009656401617250674,"rho":0.0021814086913338436,"breakevenPct":18.428842692662087},{"delta":0.4,"premium":0.5642014824797844,"strike":10.31199460916442,"iv":0.8411207547169811,"gamma":0.17076812668463612,"theta":-0.014938409703504043,"vega":0.010094407008086254,"rho":0.0024787776038020784,"breakevenPct":15.827434415806222},{"delta":0.45,"premium":0.6594925883694414,"strike":9.97890535917902,"iv":0.8387404789053592,"gamma":0.1779080387685291,"theta":-0.015495781071835803,"vega":0.010491562143671609,"rho":0.00277422982330935,"breakevenPct":13.294972817342494},{"delta":0.5,"premium":0.7877708095781073,"strike":9.693842645381984,"iv":0.8419901938426454,"gamma":0.17531396807297606,"theta":-0.015438768529076396,"vega":0.010377537058152794,"rho":0.003045697479548353,"breakevenPct":11.625276410650592},{"delta":0.55,"premium":0.9160490307867732,"strike":9.408779931584949,"iv":0.8452399087799316,"gamma":0.17271989737742305,"theta":-0.015381755986316989,"vega":0.01026351197263398,"rho":0.0033171651357873557,"breakevenPct":9.955580003958689},{"delta":0.6,"premium":1.044327251995439,"strike":9.123717217787913,"iv":0.8484896237172178,"gamma":0.17012582668187,"theta":-0.015324743443557581,"vega":0.010149486887115165,"rho":0.0035886327920263586,"breakevenPct":8.285883597266789},{"delta":0.65,"premium":1.2053487460815047,"strike":8.83365987460815,"iv":0.8409398119122257,"gamma":0.16135944357366772,"theta":-0.014468299373040752,"vega":0.009578800940438871,"rho":0.0038351768951354506,"breakevenPct":6.911699900848288},{"delta":0.7,"premium":1.3914772727272724,"strike":8.539772727272728,"iv":0.8251090909090909,"gamma":0.1478602272727273,"theta":-0.012998863636363638,"vega":0.008657954545454547,"rho":0.004062610005208533,"breakevenPct":5.76411075612353},{"delta":0.75,"premium":1.5776057993730406,"strike":8.245885579937305,"iv":0.8092783699059561,"gamma":0.13436101097178685,"theta":-0.011529427899686522,"vega":0.00773710815047022,"rho":0.004290043115281616,"breakevenPct":4.616521611398769},{"delta":0.8,"premium":1.7637343260188088,"strike":7.951998432601881,"iv":0.7934476489028213,"gamma":0.12086179467084639,"theta":-0.010059992163009403,"vega":0.006816261755485893,"rho":0.004517476225354699,"breakevenPct":3.4689324666740085},{"delta":0.85,"premium":1.9498628526645765,"strike":7.6581112852664575,"iv":0.7776169278996865,"gamma":0.10736257836990595,"theta":-0.008590556426332288,"vega":0.005895415360501568,"rho":0.004744909335427781,"breakevenPct":2.32134332194925}],"put":[{"delta":0.1,"premium":0.375,"strike":4.888355297526027,"iv":2.6159423235337957,"gamma":0.032386703481488095,"theta":-0.017491395333210803,"vega":0.004507127417874649,"rho":-0.0010449905565208604,"breakevenPct":51.93444837565467},{"delta":0.15,"premium":0.19740368509212727,"strike":7.567211055276382,"iv":0.8373598827470686,"gamma":0.10324995812395309,"theta":-0.008564363484087102,"vega":0.006088190954773869,"rho":-0.0012811939437192789,"breakevenPct":21.514298507089947},{"delta":0.2,"premium":0.30209380234505867,"strike":7.881281407035176,"iv":0.8385742881072027,"gamma":0.11796938860971524,"theta":-0.009799706867671693,"vega":0.0069675879396984925,"rho":-0.0017385831441583633,"breakevenPct":19.284477053353392},{"delta":0.25,"premium":0.40678391959798993,"strike":8.19535175879397,"iv":0.8397886934673366,"gamma":0.1326888190954774,"theta":-0.01103505025125628,"vega":0.007846984924623115,"rho":-0.002195972344597447,"breakevenPct":17.054655599616837},{"delta":0.3,"premium":0.5114740368509212,"strike":8.509422110552764,"iv":0.8410030988274707,"gamma":0.14740824958123952,"theta":-0.012270393634840872,"vega":0.008726381909547738,"rho":-0.0026533615450365314,"breakevenPct":14.824834145880281},{"delta":0.35,"premium":0.6161641541038525,"strike":8.823492462311558,"iv":0.8422175041876047,"gamma":0.16212768006700168,"theta":-0.013505737018425461,"vega":0.009605778894472361,"rho":-0.0031107507454756155,"breakevenPct":12.595012692143728},{"delta":0.4,"premium":0.8206117021276598,"strike":9.166413373860182,"iv":0.8929571428571429,"gamma":0.16397644376899695,"theta":-0.015181838905775078,"vega":0.010183206686930091,"rho":-0.0036444194181318307,"breakevenPct":11.12032298474418},{"delta":0.45,"premium":1.153058510638298,"strike":9.546352583586627,"iv":1.007242857142857,"gamma":0.14931079027355623,"theta":-0.017423480243161094,"vega":0.010373176291793313,"rho":-0.004275962664728748,"breakevenPct":10.614546613968828},{"delta":0.5,"premium":1.485505319148936,"strike":9.92629179331307,"iv":1.1215285714285712,"gamma":0.13464513677811552,"theta":-0.01966512158054711,"vega":0.010563145896656535,"rho":-0.004907505911325665,"breakevenPct":10.108770243193476},{"delta":0.55,"premium":2.1308776425368356,"strike":10.645419602818706,"iv":1.2489550288276745,"gamma":0.12064714926329276,"theta":-0.021287572069186418,"vega":0.010341832158872518,"rho":-0.005786084711650159,"breakevenPct":9.32330180743483},{"delta":0.6,"premium":2.8515695067264573,"strike":11.446188340807176,"iv":1.379544394618834,"gamma":0.10680986547085203,"theta":-0.0227609865470852,"vega":0.01002152466367713,"rho":-0.006724123682474839,"breakevenPct":8.470512949087155},{"delta":0.65,"premium":3.57226137091608,"strike":12.246957078795646,"iv":1.5101337604099938,"gamma":0.09297258167841126,"theta":-0.024234401024983986,"vega":0.00970121716848174,"rho":-0.0076621626532995205,"breakevenPct":7.617724090739475},{"delta":0.7,"premium":5.147467667349551,"strike":13.921607174128235,"iv":1.7110736155276896,"gamma":0.08697485765589621,"theta":-0.025669289111253216,"vega":0.009170529805210211,"rho":-0.009275829783896569,"breakevenPct":6.55868469884257},{"delta":0.75,"premium":10.035361557723775,"strike":18.78843647578671,"iv":2.4121728184703723,"gamma":0.04982565152669327,"theta":-0.03287981257979148,"vega":0.00833960676243038,"rho":-0.013497316337942402,"breakevenPct":6.783014717114628}]}},"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"}}