{"symbol":"FVRR","url":"https://intraalpha.com/companies/FVRR","capturedAt":"2026-10-24T01:09:46.919Z","state":"ready","quote":{"symbol":"FVRR","last_price":8.4,"prev_close":8.49,"regular_close":8.45,"change":-0.09,"change_pct":-1.0601,"regular_change":-0.04,"regular_change_pct":-0.4711,"extended_change":-0.05,"extended_change_pct":-0.5917,"bid":8.4,"ask":8.52,"bid_size":500,"ask_size":100,"volume":911253,"vwap":8.480742,"open":8.43,"high":8.595,"low":8.33,"close":8.45,"trade_count":9692,"last_trade_at":"2026-10-23T23:51:39.966989555Z","last_quote_at":"2026-10-23T23:56:26.024206265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T21:09:37.909592167-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"FVRR","fetched_at":"2026-10-24T01:09:44.643323+00:00","name":"Fiverr International Ltd","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Fiverr International Ltd. operates a global online marketplace. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":305222000,"ebitda":53642000,"pe_ratio":10.48,"peg_ratio":null,"book_value":12.04,"dividend_per_share":null,"dividend_yield":null,"eps":0.81,"revenue_ttm":418351000,"gross_profit_ttm":343042000,"profit_margin":0.0718,"operating_margin_ttm":0.0601,"return_on_assets_ttm":0.0275,"return_on_equity_ttm":0.0713,"quarterly_earnings_growth":0.377,"quarterly_revenue_growth":-0.1,"analyst_target_price":10.58,"analyst_number":0,"beta":1.511,"fifty_two_week_high":23.85,"fifty_two_week_low":8.31,"fifty_day_ma":8.87,"two_hundred_day_ma":10.96,"shares_outstanding":35950700,"forward_pe":14.2,"price_to_sales":0.73,"price_to_book":0.701,"ev_to_revenue":0.14,"ev_to_ebitda":0.999},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T01:09:44.643323+00:00"},"optionObservedAt":"2026-10-23T19:49:59.748Z","bars":[{"c":8.35,"h":8.48,"l":8.35,"n":8,"o":8.48,"t":"2026-10-19T09:10:00Z","v":1690,"vw":8.399302},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-19T11:05:00Z","v":500,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-19T11:10:00Z","v":800,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-19T13:15:00Z","v":304,"vw":8.59},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T13:25:00Z","v":103,"vw":8.61},{"c":8.58,"h":8.61,"l":8.51,"n":244,"o":8.61,"t":"2026-10-19T13:30:00Z","v":17081,"vw":8.542367},{"c":8.6,"h":8.6356,"l":8.585,"n":102,"o":8.6,"t":"2026-10-19T13:35:00Z","v":7932,"vw":8.602538},{"c":8.55,"h":8.62,"l":8.55,"n":136,"o":8.61,"t":"2026-10-19T13:40:00Z","v":3903,"vw":8.584226},{"c":8.53,"h":8.54,"l":8.52,"n":111,"o":8.53,"t":"2026-10-19T13:45:00Z","v":4895,"vw":8.530918},{"c":8.51,"h":8.5281,"l":8.495,"n":126,"o":8.52,"t":"2026-10-19T13:50:00Z","v":8154,"vw":8.510166},{"c":8.515,"h":8.515,"l":8.51,"n":30,"o":8.51,"t":"2026-10-19T13:55:00Z","v":800,"vw":8.513804},{"c":8.505,"h":8.525,"l":8.4904,"n":164,"o":8.515,"t":"2026-10-19T14:00:00Z","v":14588,"vw":8.509898},{"c":8.51,"h":8.545,"l":8.51,"n":148,"o":8.51,"t":"2026-10-19T14:05:00Z","v":12444,"vw":8.525443},{"c":8.53,"h":8.53,"l":8.51,"n":61,"o":8.51,"t":"2026-10-19T14:10:00Z","v":2412,"vw":8.520154},{"c":8.54,"h":8.55,"l":8.54,"n":53,"o":8.54,"t":"2026-10-19T14:15:00Z","v":2183,"vw":8.543962},{"c":8.53,"h":8.53,"l":8.522,"n":67,"o":8.53,"t":"2026-10-19T14:20:00Z","v":2379,"vw":8.527076},{"c":8.525,"h":8.525,"l":8.52,"n":81,"o":8.525,"t":"2026-10-19T14:25:00Z","v":3531,"vw":8.522445},{"c":8.515,"h":8.525,"l":8.51,"n":103,"o":8.525,"t":"2026-10-19T14:30:00Z","v":2360,"vw":8.516761},{"c":8.535,"h":8.54,"l":8.515,"n":66,"o":8.515,"t":"2026-10-19T14:35:00Z","v":2648,"vw":8.529561},{"c":8.545,"h":8.55,"l":8.545,"n":25,"o":8.55,"t":"2026-10-19T14:40:00Z","v":738,"vw":8.54875},{"c":8.545,"h":8.5501,"l":8.545,"n":75,"o":8.55,"t":"2026-10-19T14:45:00Z","v":4852,"vw":8.54904},{"c":8.525,"h":8.545,"l":8.525,"n":80,"o":8.54,"t":"2026-10-19T14:50:00Z","v":3463,"vw":8.53575},{"c":8.565,"h":8.6,"l":8.5211,"n":309,"o":8.5211,"t":"2026-10-19T14:55:00Z","v":41206,"vw":8.586309},{"c":8.595,"h":8.595,"l":8.565,"n":102,"o":8.565,"t":"2026-10-19T15:00:00Z","v":3608,"vw":8.575213},{"c":8.605,"h":8.61,"l":8.6,"n":61,"o":8.6,"t":"2026-10-19T15:05:00Z","v":3926,"vw":8.600683},{"c":8.6211,"h":8.625,"l":8.605,"n":65,"o":8.605,"t":"2026-10-19T15:10:00Z","v":2928,"vw":8.617885},{"c":8.585,"h":8.625,"l":8.58,"n":119,"o":8.6224,"t":"2026-10-19T15:15:00Z","v":8103,"vw":8.603979},{"c":8.6,"h":8.6,"l":8.565,"n":181,"o":8.58,"t":"2026-10-19T15:20:00Z","v":14418,"vw":8.57669},{"c":8.6,"h":8.6,"l":8.57,"n":101,"o":8.595,"t":"2026-10-19T15:25:00Z","v":13848,"vw":8.580685},{"c":8.585,"h":8.6,"l":8.585,"n":49,"o":8.6,"t":"2026-10-19T15:30:00Z","v":6752,"vw":8.593169},{"c":8.5801,"h":8.595,"l":8.5801,"n":53,"o":8.59,"t":"2026-10-19T15:35:00Z","v":5280,"vw":8.585787},{"c":8.58,"h":8.59,"l":8.58,"n":65,"o":8.585,"t":"2026-10-19T15:40:00Z","v":3018,"vw":8.585725},{"c":8.565,"h":8.575,"l":8.56,"n":40,"o":8.575,"t":"2026-10-19T15:45:00Z","v":1913,"vw":8.569058},{"c":8.565,"h":8.568,"l":8.565,"n":69,"o":8.565,"t":"2026-10-19T15:50:00Z","v":2237,"vw":8.565273},{"c":8.57,"h":8.58,"l":8.56,"n":118,"o":8.565,"t":"2026-10-19T15:55:00Z","v":10161,"vw":8.57118},{"c":8.555,"h":8.57,"l":8.55,"n":76,"o":8.57,"t":"2026-10-19T16:00:00Z","v":6921,"vw":8.560045},{"c":8.535,"h":8.55,"l":8.53,"n":50,"o":8.55,"t":"2026-10-19T16:05:00Z","v":2373,"vw":8.539573},{"c":8.53,"h":8.53,"l":8.53,"n":27,"o":8.53,"t":"2026-10-19T16:10:00Z","v":743,"vw":8.53},{"c":8.545,"h":8.545,"l":8.53,"n":61,"o":8.53,"t":"2026-10-19T16:15:00Z","v":2749,"vw":8.539991},{"c":8.535,"h":8.54,"l":8.535,"n":31,"o":8.54,"t":"2026-10-19T16:20:00Z","v":2051,"vw":8.539687},{"c":8.525,"h":8.535,"l":8.52,"n":73,"o":8.535,"t":"2026-10-19T16:25:00Z","v":3057,"vw":8.527344},{"c":8.535,"h":8.535,"l":8.525,"n":60,"o":8.525,"t":"2026-10-19T16:30:00Z","v":2850,"vw":8.530806},{"c":8.535,"h":8.535,"l":8.53,"n":36,"o":8.535,"t":"2026-10-19T16:35:00Z","v":1383,"vw":8.533333},{"c":8.54,"h":8.54,"l":8.535,"n":42,"o":8.535,"t":"2026-10-19T16:40:00Z","v":1259,"vw":8.535614},{"c":8.52,"h":8.54,"l":8.52,"n":87,"o":8.54,"t":"2026-10-19T16:45:00Z","v":3706,"vw":8.527488},{"c":8.535,"h":8.535,"l":8.53,"n":41,"o":8.53,"t":"2026-10-19T16:50:00Z","v":1958,"vw":8.530732},{"c":8.525,"h":8.5318,"l":8.525,"n":28,"o":8.5318,"t":"2026-10-19T16:55:00Z","v":1693,"vw":8.529314},{"c":8.525,"h":8.525,"l":8.525,"n":11,"o":8.525,"t":"2026-10-19T17:00:00Z","v":521,"vw":8.525},{"c":8.505,"h":8.52,"l":8.5,"n":61,"o":8.52,"t":"2026-10-19T17:05:00Z","v":3437,"vw":8.509672},{"c":8.52,"h":8.52,"l":8.505,"n":58,"o":8.505,"t":"2026-10-19T17:10:00Z","v":3552,"vw":8.51209},{"c":8.525,"h":8.525,"l":8.52,"n":19,"o":8.525,"t":"2026-10-19T17:15:00Z","v":579,"vw":8.522653},{"c":8.52,"h":8.52,"l":8.515,"n":76,"o":8.52,"t":"2026-10-19T17:20:00Z","v":3103,"vw":8.518016},{"c":8.52,"h":8.525,"l":8.52,"n":10,"o":8.525,"t":"2026-10-19T17:25:00Z","v":316,"vw":8.521916},{"c":8.515,"h":8.52,"l":8.515,"n":66,"o":8.52,"t":"2026-10-19T17:30:00Z","v":1539,"vw":8.518182},{"c":8.54,"h":8.54,"l":8.51,"n":56,"o":8.515,"t":"2026-10-19T17:35:00Z","v":2876,"vw":8.52211},{"c":8.55,"h":8.56,"l":8.55,"n":52,"o":8.55,"t":"2026-10-19T17:40:00Z","v":2406,"vw":8.555073},{"c":8.535,"h":8.545,"l":8.53,"n":60,"o":8.545,"t":"2026-10-19T17:45:00Z","v":3959,"vw":8.536828},{"c":8.535,"h":8.535,"l":8.535,"n":37,"o":8.535,"t":"2026-10-19T17:50:00Z","v":1050,"vw":8.535},{"c":8.535,"h":8.535,"l":8.53,"n":37,"o":8.535,"t":"2026-10-19T17:55:00Z","v":1431,"vw":8.532451},{"c":8.56,"h":8.56,"l":8.535,"n":77,"o":8.535,"t":"2026-10-19T18:00:00Z","v":4176,"vw":8.544809},{"c":8.545,"h":8.5585,"l":8.545,"n":50,"o":8.555,"t":"2026-10-19T18:05:00Z","v":3793,"vw":8.550119},{"c":8.55,"h":8.55,"l":8.5412,"n":51,"o":8.5412,"t":"2026-10-19T18:10:00Z","v":2118,"vw":8.548014},{"c":8.555,"h":8.555,"l":8.55,"n":15,"o":8.55,"t":"2026-10-19T18:15:00Z","v":1451,"vw":8.554142},{"c":8.55,"h":8.555,"l":8.55,"n":28,"o":8.5538,"t":"2026-10-19T18:20:00Z","v":613,"vw":8.552933},{"c":8.5511,"h":8.5511,"l":8.55,"n":19,"o":8.55,"t":"2026-10-19T18:25:00Z","v":1071,"vw":8.550247},{"c":8.565,"h":8.565,"l":8.555,"n":92,"o":8.555,"t":"2026-10-19T18:30:00Z","v":6508,"vw":8.558747},{"c":8.57,"h":8.57,"l":8.56,"n":57,"o":8.565,"t":"2026-10-19T18:35:00Z","v":7185,"vw":8.564981},{"c":8.575,"h":8.58,"l":8.565,"n":72,"o":8.565,"t":"2026-10-19T18:40:00Z","v":3611,"vw":8.571009},{"c":8.585,"h":8.59,"l":8.5725,"n":71,"o":8.575,"t":"2026-10-19T18:45:00Z","v":3980,"vw":8.581006},{"c":8.59,"h":8.59,"l":8.585,"n":42,"o":8.585,"t":"2026-10-19T18:50:00Z","v":1926,"vw":8.586667},{"c":8.595,"h":8.6,"l":8.59,"n":65,"o":8.59,"t":"2026-10-19T18:55:00Z","v":2660,"vw":8.592427},{"c":8.615,"h":8.615,"l":8.595,"n":85,"o":8.595,"t":"2026-10-19T19:00:00Z","v":7274,"vw":8.601683},{"c":8.615,"h":8.615,"l":8.61,"n":52,"o":8.6112,"t":"2026-10-19T19:05:00Z","v":2653,"vw":8.613524},{"c":8.61,"h":8.615,"l":8.61,"n":43,"o":8.615,"t":"2026-10-19T19:10:00Z","v":3487,"vw":8.610929},{"c":8.605,"h":8.61,"l":8.6,"n":104,"o":8.61,"t":"2026-10-19T19:15:00Z","v":10458,"vw":8.607255},{"c":8.615,"h":8.63,"l":8.605,"n":122,"o":8.605,"t":"2026-10-19T19:20:00Z","v":7691,"vw":8.617309},{"c":8.62,"h":8.62,"l":8.6125,"n":67,"o":8.6186,"t":"2026-10-19T19:25:00Z","v":8570,"vw":8.617047},{"c":8.645,"h":8.645,"l":8.625,"n":118,"o":8.625,"t":"2026-10-19T19:30:00Z","v":5792,"vw":8.636693},{"c":8.65,"h":8.65,"l":8.64,"n":99,"o":8.645,"t":"2026-10-19T19:35:00Z","v":4104,"vw":8.644972},{"c":8.665,"h":8.68,"l":8.645,"n":225,"o":8.645,"t":"2026-10-19T19:40:00Z","v":20410,"vw":8.66554},{"c":8.645,"h":8.665,"l":8.645,"n":178,"o":8.665,"t":"2026-10-19T19:45:00Z","v":10822,"vw":8.654939},{"c":8.635,"h":8.65,"l":8.635,"n":166,"o":8.65,"t":"2026-10-19T19:50:00Z","v":14720,"vw":8.640636},{"c":8.61,"h":8.64,"l":8.61,"n":884,"o":8.635,"t":"2026-10-19T19:55:00Z","v":59944,"vw":8.624442},{"c":8.6,"h":8.6,"l":8.6,"n":13,"o":8.6,"t":"2026-10-19T20:00:00Z","v":54309,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T20:25:00Z","v":1000,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-10-19T20:30:00Z","v":520,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-19T20:40:00Z","v":1000,"vw":8.6},{"c":8.64,"h":8.69,"l":8.63,"n":134,"o":8.63,"t":"2026-10-20T13:30:00Z","v":26878,"vw":8.657388},{"c":8.67,"h":8.678,"l":8.61,"n":187,"o":8.66,"t":"2026-10-20T13:35:00Z","v":9898,"vw":8.644496},{"c":8.65,"h":8.69,"l":8.64,"n":79,"o":8.68,"t":"2026-10-20T13:40:00Z","v":2549,"vw":8.667505},{"c":8.73,"h":8.73,"l":8.67,"n":115,"o":8.67,"t":"2026-10-20T13:45:00Z","v":5635,"vw":8.706608},{"c":8.76,"h":8.76,"l":8.74,"n":77,"o":8.74,"t":"2026-10-20T13:50:00Z","v":5868,"vw":8.74446},{"c":8.72,"h":8.755,"l":8.71,"n":85,"o":8.755,"t":"2026-10-20T13:55:00Z","v":6270,"vw":8.724998},{"c":8.66,"h":8.73,"l":8.66,"n":51,"o":8.73,"t":"2026-10-20T14:00:00Z","v":1706,"vw":8.690631},{"c":8.66,"h":8.67,"l":8.64,"n":116,"o":8.66,"t":"2026-10-20T14:05:00Z","v":6379,"vw":8.656961},{"c":8.64,"h":8.67,"l":8.625,"n":48,"o":8.655,"t":"2026-10-20T14:10:00Z","v":3369,"vw":8.651054},{"c":8.61,"h":8.62,"l":8.605,"n":65,"o":8.61,"t":"2026-10-20T14:15:00Z","v":2130,"vw":8.614231},{"c":8.65,"h":8.65,"l":8.64,"n":14,"o":8.64,"t":"2026-10-20T14:20:00Z","v":444,"vw":8.643333},{"c":8.65,"h":8.66,"l":8.645,"n":47,"o":8.65,"t":"2026-10-20T14:25:00Z","v":1630,"vw":8.654037},{"c":8.65,"h":8.68,"l":8.65,"n":135,"o":8.66,"t":"2026-10-20T14:30:00Z","v":8888,"vw":8.661097},{"c":8.65,"h":8.66,"l":8.65,"n":61,"o":8.66,"t":"2026-10-20T14:35:00Z","v":2114,"vw":8.654149},{"c":8.64,"h":8.655,"l":8.63,"n":95,"o":8.65,"t":"2026-10-20T14:40:00Z","v":3871,"vw":8.644342},{"c":8.6,"h":8.635,"l":8.6,"n":98,"o":8.635,"t":"2026-10-20T14:45:00Z","v":9442,"vw":8.622072},{"c":8.66,"h":8.66,"l":8.595,"n":120,"o":8.595,"t":"2026-10-20T14:50:00Z","v":5435,"vw":8.626842},{"c":8.65,"h":8.65,"l":8.64,"n":49,"o":8.65,"t":"2026-10-20T14:55:00Z","v":1546,"vw":8.64875},{"c":8.635,"h":8.645,"l":8.63,"n":79,"o":8.64,"t":"2026-10-20T15:00:00Z","v":3026,"vw":8.638333},{"c":8.63,"h":8.645,"l":8.62,"n":81,"o":8.63,"t":"2026-10-20T15:05:00Z","v":7996,"vw":8.640388},{"c":8.6,"h":8.63,"l":8.59,"n":119,"o":8.63,"t":"2026-10-20T15:10:00Z","v":10730,"vw":8.601672},{"c":8.58,"h":8.61,"l":8.58,"n":112,"o":8.605,"t":"2026-10-20T15:15:00Z","v":10567,"vw":8.593085},{"c":8.565,"h":8.575,"l":8.56,"n":69,"o":8.575,"t":"2026-10-20T15:20:00Z","v":3612,"vw":8.566788},{"c":8.585,"h":8.59,"l":8.56,"n":83,"o":8.565,"t":"2026-10-20T15:25:00Z","v":5781,"vw":8.576071},{"c":8.58,"h":8.585,"l":8.57,"n":74,"o":8.585,"t":"2026-10-20T15:30:00Z","v":4875,"vw":8.58074},{"c":8.625,"h":8.625,"l":8.575,"n":92,"o":8.58,"t":"2026-10-20T15:35:00Z","v":7535,"vw":8.594846},{"c":8.6,"h":8.63,"l":8.6,"n":140,"o":8.63,"t":"2026-10-20T15:40:00Z","v":13071,"vw":8.615453},{"c":8.63,"h":8.67,"l":8.605,"n":177,"o":8.605,"t":"2026-10-20T15:45:00Z","v":17627,"vw":8.640163},{"c":8.65,"h":8.655,"l":8.63,"n":84,"o":8.63,"t":"2026-10-20T15:50:00Z","v":4775,"vw":8.643226},{"c":8.65,"h":8.65,"l":8.635,"n":110,"o":8.65,"t":"2026-10-20T15:55:00Z","v":8722,"vw":8.641194},{"c":8.66,"h":8.66,"l":8.65,"n":44,"o":8.65,"t":"2026-10-20T16:00:00Z","v":1751,"vw":8.656667},{"c":8.66,"h":8.66,"l":8.65,"n":68,"o":8.65,"t":"2026-10-20T16:05:00Z","v":5847,"vw":8.652645},{"c":8.67,"h":8.67,"l":8.6423,"n":83,"o":8.66,"t":"2026-10-20T16:10:00Z","v":8346,"vw":8.655996},{"c":8.68,"h":8.68,"l":8.665,"n":126,"o":8.67,"t":"2026-10-20T16:15:00Z","v":11611,"vw":8.672376},{"c":8.66,"h":8.69,"l":8.66,"n":107,"o":8.68,"t":"2026-10-20T16:20:00Z","v":7521,"vw":8.676391},{"c":8.69,"h":8.69,"l":8.66,"n":61,"o":8.66,"t":"2026-10-20T16:25:00Z","v":6845,"vw":8.678357},{"c":8.68,"h":8.7,"l":8.68,"n":37,"o":8.69,"t":"2026-10-20T16:30:00Z","v":4152,"vw":8.689419},{"c":8.665,"h":8.695,"l":8.665,"n":83,"o":8.68,"t":"2026-10-20T16:35:00Z","v":6955,"vw":8.683796},{"c":8.67,"h":8.68,"l":8.66,"n":132,"o":8.66,"t":"2026-10-20T16:40:00Z","v":10960,"vw":8.668408},{"c":8.67,"h":8.67,"l":8.67,"n":29,"o":8.67,"t":"2026-10-20T16:45:00Z","v":1407,"vw":8.67},{"c":8.675,"h":8.685,"l":8.675,"n":76,"o":8.68,"t":"2026-10-20T16:50:00Z","v":5421,"vw":8.680625},{"c":8.69,"h":8.69,"l":8.68,"n":60,"o":8.68,"t":"2026-10-20T16:55:00Z","v":4373,"vw":8.683938},{"c":8.68,"h":8.6914,"l":8.68,"n":35,"o":8.6914,"t":"2026-10-20T17:00:00Z","v":1751,"vw":8.68654},{"c":8.675,"h":8.69,"l":8.67,"n":93,"o":8.69,"t":"2026-10-20T17:05:00Z","v":19438,"vw":8.671479},{"c":8.695,"h":8.695,"l":8.675,"n":94,"o":8.675,"t":"2026-10-20T17:10:00Z","v":5483,"vw":8.686802},{"c":8.705,"h":8.71,"l":8.695,"n":75,"o":8.695,"t":"2026-10-20T17:15:00Z","v":6796,"vw":8.701423},{"c":8.7,"h":8.71,"l":8.68,"n":168,"o":8.71,"t":"2026-10-20T17:20:00Z","v":20084,"vw":8.689646},{"c":8.69,"h":8.7,"l":8.675,"n":132,"o":8.7,"t":"2026-10-20T17:25:00Z","v":24179,"vw":8.68654},{"c":8.68,"h":8.695,"l":8.68,"n":47,"o":8.69,"t":"2026-10-20T17:30:00Z","v":4129,"vw":8.688986},{"c":8.665,"h":8.69,"l":8.66,"n":73,"o":8.69,"t":"2026-10-20T17:35:00Z","v":4533,"vw":8.670722},{"c":8.655,"h":8.66,"l":8.6523,"n":47,"o":8.66,"t":"2026-10-20T17:40:00Z","v":2434,"vw":8.657086},{"c":8.655,"h":8.665,"l":8.65,"n":68,"o":8.655,"t":"2026-10-20T17:45:00Z","v":4613,"vw":8.660145},{"c":8.66,"h":8.66,"l":8.655,"n":25,"o":8.655,"t":"2026-10-20T17:50:00Z","v":1922,"vw":8.659306},{"c":8.65,"h":8.65,"l":8.645,"n":69,"o":8.65,"t":"2026-10-20T17:55:00Z","v":2712,"vw":8.649294},{"c":8.635,"h":8.65,"l":8.635,"n":69,"o":8.645,"t":"2026-10-20T18:00:00Z","v":4271,"vw":8.641456},{"c":8.635,"h":8.64,"l":8.63,"n":84,"o":8.635,"t":"2026-10-20T18:05:00Z","v":6493,"vw":8.634847},{"c":8.635,"h":8.64,"l":8.635,"n":62,"o":8.635,"t":"2026-10-20T18:10:00Z","v":3535,"vw":8.638214},{"c":8.63,"h":8.64,"l":8.63,"n":57,"o":8.635,"t":"2026-10-20T18:15:00Z","v":3375,"vw":8.635962},{"c":8.62,"h":8.635,"l":8.62,"n":118,"o":8.632,"t":"2026-10-20T18:20:00Z","v":12502,"vw":8.626236},{"c":8.625,"h":8.64,"l":8.625,"n":113,"o":8.63,"t":"2026-10-20T18:25:00Z","v":7011,"vw":8.630621},{"c":8.605,"h":8.6201,"l":8.605,"n":79,"o":8.62,"t":"2026-10-20T18:30:00Z","v":16051,"vw":8.608576},{"c":8.625,"h":8.635,"l":8.605,"n":129,"o":8.605,"t":"2026-10-20T18:35:00Z","v":14667,"vw":8.620256},{"c":8.63,"h":8.63,"l":8.625,"n":30,"o":8.625,"t":"2026-10-20T18:40:00Z","v":1619,"vw":8.628165},{"c":8.635,"h":8.64,"l":8.63,"n":63,"o":8.63,"t":"2026-10-20T18:45:00Z","v":4028,"vw":8.632963},{"c":8.64,"h":8.64,"l":8.63,"n":33,"o":8.635,"t":"2026-10-20T18:50:00Z","v":2106,"vw":8.635768},{"c":8.635,"h":8.64,"l":8.63,"n":54,"o":8.635,"t":"2026-10-20T18:55:00Z","v":3478,"vw":8.634502},{"c":8.645,"h":8.65,"l":8.64,"n":127,"o":8.64,"t":"2026-10-20T19:00:00Z","v":12272,"vw":8.641009},{"c":8.63,"h":8.645,"l":8.63,"n":59,"o":8.645,"t":"2026-10-20T19:05:00Z","v":4124,"vw":8.639445},{"c":8.61,"h":8.63,"l":8.61,"n":99,"o":8.63,"t":"2026-10-20T19:10:00Z","v":12098,"vw":8.622261},{"c":8.585,"h":8.615,"l":8.58,"n":148,"o":8.615,"t":"2026-10-20T19:15:00Z","v":14193,"vw":8.593856},{"c":8.555,"h":8.5803,"l":8.555,"n":58,"o":8.5803,"t":"2026-10-20T19:20:00Z","v":9365,"vw":8.566523},{"c":8.55,"h":8.56,"l":8.53,"n":120,"o":8.55,"t":"2026-10-20T19:25:00Z","v":7854,"vw":8.545435},{"c":8.585,"h":8.59,"l":8.54,"n":219,"o":8.54,"t":"2026-10-20T19:30:00Z","v":28514,"vw":8.556001},{"c":8.555,"h":8.58,"l":8.545,"n":296,"o":8.58,"t":"2026-10-20T19:35:00Z","v":35645,"vw":8.557458},{"c":8.575,"h":8.59,"l":8.555,"n":203,"o":8.555,"t":"2026-10-20T19:40:00Z","v":18018,"vw":8.572675},{"c":8.565,"h":8.575,"l":8.56,"n":125,"o":8.575,"t":"2026-10-20T19:45:00Z","v":16705,"vw":8.567794},{"c":8.56,"h":8.58,"l":8.55,"n":375,"o":8.565,"t":"2026-10-20T19:50:00Z","v":50135,"vw":8.559977},{"c":8.55,"h":8.595,"l":8.545,"n":1517,"o":8.555,"t":"2026-10-20T19:55:00Z","v":238294,"vw":8.562385},{"c":8.58,"h":8.58,"l":8.54,"n":30,"o":8.54,"t":"2026-10-20T20:00:00Z","v":74655,"vw":8.549842},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T21:25:00Z","v":100,"vw":8.44},{"c":8.46,"h":8.5,"l":8.41,"n":216,"o":8.49,"t":"2026-10-21T13:30:00Z","v":15477,"vw":8.444976},{"c":8.51,"h":8.51,"l":8.45,"n":152,"o":8.45,"t":"2026-10-21T13:35:00Z","v":11011,"vw":8.498376},{"c":8.54,"h":8.56,"l":8.52,"n":124,"o":8.52,"t":"2026-10-21T13:40:00Z","v":8755,"vw":8.549792},{"c":8.555,"h":8.56,"l":8.53,"n":127,"o":8.55,"t":"2026-10-21T13:45:00Z","v":6265,"vw":8.548347},{"c":8.595,"h":8.61,"l":8.555,"n":114,"o":8.555,"t":"2026-10-21T13:50:00Z","v":11997,"vw":8.577493},{"c":8.57,"h":8.59,"l":8.57,"n":81,"o":8.59,"t":"2026-10-21T13:55:00Z","v":2006,"vw":8.58},{"c":8.54,"h":8.56,"l":8.53,"n":67,"o":8.56,"t":"2026-10-21T14:00:00Z","v":4887,"vw":8.539946},{"c":8.52,"h":8.53,"l":8.51,"n":55,"o":8.53,"t":"2026-10-21T14:05:00Z","v":1383,"vw":8.521667},{"c":8.52,"h":8.52,"l":8.5,"n":94,"o":8.52,"t":"2026-10-21T14:10:00Z","v":2090,"vw":8.514},{"c":8.52,"h":8.52,"l":8.5001,"n":90,"o":8.52,"t":"2026-10-21T14:20:00Z","v":3170,"vw":8.513204},{"c":8.51,"h":8.52,"l":8.51,"n":56,"o":8.52,"t":"2026-10-21T14:25:00Z","v":1985,"vw":8.513614},{"c":8.495,"h":8.505,"l":8.495,"n":118,"o":8.5,"t":"2026-10-21T14:30:00Z","v":3223,"vw":8.500017},{"c":8.48,"h":8.5,"l":8.48,"n":47,"o":8.5,"t":"2026-10-21T14:35:00Z","v":1253,"vw":8.491618},{"c":8.505,"h":8.505,"l":8.485,"n":46,"o":8.485,"t":"2026-10-21T14:40:00Z","v":1600,"vw":8.492283},{"c":8.51,"h":8.52,"l":8.5075,"n":36,"o":8.508,"t":"2026-10-21T14:45:00Z","v":3697,"vw":8.508926},{"c":8.5,"h":8.52,"l":8.5,"n":128,"o":8.51,"t":"2026-10-21T14:50:00Z","v":5396,"vw":8.511437},{"c":8.47,"h":8.49,"l":8.47,"n":183,"o":8.49,"t":"2026-10-21T14:55:00Z","v":3407,"vw":8.483372},{"c":8.47,"h":8.475,"l":8.455,"n":133,"o":8.47,"t":"2026-10-21T15:00:00Z","v":6977,"vw":8.464155},{"c":8.465,"h":8.47,"l":8.465,"n":79,"o":8.47,"t":"2026-10-21T15:05:00Z","v":1418,"vw":8.465714},{"c":8.47,"h":8.47,"l":8.465,"n":50,"o":8.465,"t":"2026-10-21T15:10:00Z","v":1580,"vw":8.4675},{"c":8.465,"h":8.47,"l":8.465,"n":31,"o":8.47,"t":"2026-10-21T15:15:00Z","v":810,"vw":8.46875},{"c":8.445,"h":8.46,"l":8.445,"n":148,"o":8.46,"t":"2026-10-21T15:20:00Z","v":3637,"vw":8.454191},{"c":8.48,"h":8.48,"l":8.45,"n":64,"o":8.45,"t":"2026-10-21T15:25:00Z","v":2143,"vw":8.461207},{"c":8.4884,"h":8.49,"l":8.48,"n":32,"o":8.48,"t":"2026-10-21T15:30:00Z","v":2039,"vw":8.485727},{"c":8.48,"h":8.485,"l":8.48,"n":75,"o":8.485,"t":"2026-10-21T15:35:00Z","v":758,"vw":8.48125},{"c":8.445,"h":8.47,"l":8.445,"n":198,"o":8.47,"t":"2026-10-21T15:40:00Z","v":5599,"vw":8.459267},{"c":8.445,"h":8.456,"l":8.445,"n":44,"o":8.45,"t":"2026-10-21T15:45:00Z","v":6912,"vw":8.449283},{"c":8.445,"h":8.4497,"l":8.445,"n":17,"o":8.4497,"t":"2026-10-21T15:50:00Z","v":875,"vw":8.448901},{"c":8.44,"h":8.45,"l":8.44,"n":51,"o":8.45,"t":"2026-10-21T15:55:00Z","v":3613,"vw":8.449394},{"c":8.425,"h":8.4326,"l":8.42,"n":60,"o":8.4326,"t":"2026-10-21T16:00:00Z","v":1642,"vw":8.427419},{"c":8.435,"h":8.44,"l":8.41,"n":131,"o":8.425,"t":"2026-10-21T16:05:00Z","v":7115,"vw":8.423316},{"c":8.425,"h":8.44,"l":8.425,"n":32,"o":8.44,"t":"2026-10-21T16:10:00Z","v":1558,"vw":8.428404},{"c":8.44,"h":8.45,"l":8.42,"n":219,"o":8.42,"t":"2026-10-21T16:15:00Z","v":15076,"vw":8.436683},{"c":8.435,"h":8.435,"l":8.435,"n":29,"o":8.435,"t":"2026-10-21T16:20:00Z","v":813,"vw":8.435},{"c":8.435,"h":8.435,"l":8.435,"n":24,"o":8.435,"t":"2026-10-21T16:25:00Z","v":505,"vw":8.435},{"c":8.42,"h":8.43,"l":8.42,"n":58,"o":8.425,"t":"2026-10-21T16:30:00Z","v":4799,"vw":8.422979},{"c":8.44,"h":8.45,"l":8.425,"n":209,"o":8.425,"t":"2026-10-21T16:35:00Z","v":13618,"vw":8.442634},{"c":8.42,"h":8.43,"l":8.415,"n":64,"o":8.43,"t":"2026-10-21T16:40:00Z","v":3040,"vw":8.420181},{"c":8.415,"h":8.42,"l":8.405,"n":69,"o":8.42,"t":"2026-10-21T16:45:00Z","v":3900,"vw":8.409861},{"c":8.425,"h":8.425,"l":8.415,"n":70,"o":8.4184,"t":"2026-10-21T16:50:00Z","v":4814,"vw":8.420823},{"c":8.43,"h":8.45,"l":8.4,"n":344,"o":8.42,"t":"2026-10-21T16:55:00Z","v":38723,"vw":8.440894},{"c":8.435,"h":8.445,"l":8.4301,"n":94,"o":8.435,"t":"2026-10-21T17:00:00Z","v":7889,"vw":8.439713},{"c":8.445,"h":8.452,"l":8.435,"n":90,"o":8.435,"t":"2026-10-21T17:05:00Z","v":5277,"vw":8.441523},{"c":8.415,"h":8.45,"l":8.415,"n":75,"o":8.445,"t":"2026-10-21T17:10:00Z","v":4733,"vw":8.439107},{"c":8.415,"h":8.4151,"l":8.41,"n":94,"o":8.415,"t":"2026-10-21T17:15:00Z","v":4233,"vw":8.412004},{"c":8.405,"h":8.41,"l":8.405,"n":68,"o":8.41,"t":"2026-10-21T17:20:00Z","v":1675,"vw":8.406666},{"c":8.405,"h":8.41,"l":8.405,"n":29,"o":8.4098,"t":"2026-10-21T17:25:00Z","v":1161,"vw":8.407267},{"c":8.41,"h":8.41,"l":8.405,"n":18,"o":8.41,"t":"2026-10-21T17:30:00Z","v":1528,"vw":8.406039},{"c":8.41,"h":8.41,"l":8.405,"n":54,"o":8.405,"t":"2026-10-21T17:35:00Z","v":983,"vw":8.407},{"c":8.405,"h":8.41,"l":8.4,"n":39,"o":8.405,"t":"2026-10-21T17:40:00Z","v":1445,"vw":8.40231},{"c":8.4,"h":8.41,"l":8.4,"n":91,"o":8.41,"t":"2026-10-21T17:45:00Z","v":5059,"vw":8.402542},{"c":8.42,"h":8.435,"l":8.405,"n":221,"o":8.405,"t":"2026-10-21T17:50:00Z","v":18991,"vw":8.422612},{"c":8.429,"h":8.429,"l":8.429,"n":13,"o":8.429,"t":"2026-10-21T17:55:00Z","v":469,"vw":8.429},{"c":8.425,"h":8.43,"l":8.41,"n":87,"o":8.43,"t":"2026-10-21T18:00:00Z","v":4635,"vw":8.417964},{"c":8.415,"h":8.42,"l":8.415,"n":25,"o":8.42,"t":"2026-10-21T18:05:00Z","v":943,"vw":8.418},{"c":8.415,"h":8.415,"l":8.41,"n":57,"o":8.415,"t":"2026-10-21T18:10:00Z","v":1497,"vw":8.412245},{"c":8.41,"h":8.415,"l":8.41,"n":66,"o":8.415,"t":"2026-10-21T18:15:00Z","v":1626,"vw":8.413333},{"c":8.415,"h":8.415,"l":8.415,"n":47,"o":8.415,"t":"2026-10-21T18:20:00Z","v":1462,"vw":8.415},{"c":8.405,"h":8.415,"l":8.405,"n":66,"o":8.41,"t":"2026-10-21T18:25:00Z","v":2172,"vw":8.409643},{"c":8.425,"h":8.425,"l":8.405,"n":92,"o":8.405,"t":"2026-10-21T18:30:00Z","v":4169,"vw":8.412811},{"c":8.415,"h":8.425,"l":8.41,"n":96,"o":8.425,"t":"2026-10-21T18:35:00Z","v":4683,"vw":8.418019},{"c":8.415,"h":8.415,"l":8.415,"n":6,"o":8.415,"t":"2026-10-21T18:40:00Z","v":135,"vw":8.415},{"c":8.395,"h":8.41,"l":8.39,"n":154,"o":8.41,"t":"2026-10-21T18:45:00Z","v":6930,"vw":8.399534},{"c":8.38,"h":8.39,"l":8.375,"n":161,"o":8.39,"t":"2026-10-21T18:50:00Z","v":15937,"vw":8.383327},{"c":8.355,"h":8.38,"l":8.345,"n":223,"o":8.38,"t":"2026-10-21T18:55:00Z","v":12581,"vw":8.354756},{"c":8.339,"h":8.3598,"l":8.33,"n":170,"o":8.355,"t":"2026-10-21T19:00:00Z","v":9838,"vw":8.349366},{"c":8.36,"h":8.37,"l":8.315,"n":333,"o":8.335,"t":"2026-10-21T19:05:00Z","v":17213,"vw":8.340619},{"c":8.3401,"h":8.355,"l":8.3335,"n":110,"o":8.355,"t":"2026-10-21T19:10:00Z","v":5510,"vw":8.342417},{"c":8.35,"h":8.36,"l":8.335,"n":201,"o":8.345,"t":"2026-10-21T19:15:00Z","v":23930,"vw":8.344862},{"c":8.36,"h":8.36,"l":8.35,"n":111,"o":8.36,"t":"2026-10-21T19:20:00Z","v":5418,"vw":8.357583},{"c":8.41,"h":8.41,"l":8.37,"n":175,"o":8.37,"t":"2026-10-21T19:25:00Z","v":15757,"vw":8.397332},{"c":8.42,"h":8.425,"l":8.4,"n":169,"o":8.405,"t":"2026-10-21T19:30:00Z","v":13237,"vw":8.417877},{"c":8.395,"h":8.415,"l":8.395,"n":184,"o":8.41,"t":"2026-10-21T19:35:00Z","v":13797,"vw":8.408402},{"c":8.395,"h":8.4,"l":8.385,"n":177,"o":8.395,"t":"2026-10-21T19:40:00Z","v":11666,"vw":8.392554},{"c":8.395,"h":8.41,"l":8.395,"n":200,"o":8.395,"t":"2026-10-21T19:45:00Z","v":15682,"vw":8.399987},{"c":8.395,"h":8.395,"l":8.39,"n":216,"o":8.395,"t":"2026-10-21T19:50:00Z","v":17937,"vw":8.394229},{"c":8.38,"h":8.4,"l":8.37,"n":899,"o":8.395,"t":"2026-10-21T19:55:00Z","v":99400,"vw":8.385528},{"c":8.39,"h":8.39,"l":8.39,"n":30,"o":8.39,"t":"2026-10-21T20:00:00Z","v":51203,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-21T21:15:00Z","v":439,"vw":8.39},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-21T23:00:00Z","v":1000,"vw":8.44},{"c":8.3444,"h":8.3444,"l":8.3444,"n":1,"o":8.3444,"t":"2026-10-22T12:10:00Z","v":101,"vw":8.3444},{"c":8.48,"h":8.51,"l":8.4,"n":184,"o":8.42,"t":"2026-10-22T13:30:00Z","v":69680,"vw":8.4562},{"c":8.445,"h":8.5,"l":8.4201,"n":106,"o":8.5,"t":"2026-10-22T13:35:00Z","v":8254,"vw":8.462177},{"c":8.465,"h":8.484,"l":8.4547,"n":51,"o":8.465,"t":"2026-10-22T13:40:00Z","v":1678,"vw":8.467245},{"c":8.45,"h":8.47,"l":8.44,"n":65,"o":8.45,"t":"2026-10-22T13:45:00Z","v":6766,"vw":8.452267},{"c":8.43,"h":8.45,"l":8.42,"n":109,"o":8.445,"t":"2026-10-22T13:50:00Z","v":5657,"vw":8.440556},{"c":8.45,"h":8.455,"l":8.44,"n":51,"o":8.44,"t":"2026-10-22T13:55:00Z","v":2895,"vw":8.444885},{"c":8.49,"h":8.495,"l":8.45,"n":102,"o":8.45,"t":"2026-10-22T14:00:00Z","v":10912,"vw":8.479716},{"c":8.44,"h":8.49,"l":8.44,"n":105,"o":8.49,"t":"2026-10-22T14:05:00Z","v":7829,"vw":8.464696},{"c":8.445,"h":8.4799,"l":8.44,"n":168,"o":8.45,"t":"2026-10-22T14:10:00Z","v":11469,"vw":8.453463},{"c":8.44,"h":8.4599,"l":8.44,"n":54,"o":8.445,"t":"2026-10-22T14:15:00Z","v":1652,"vw":8.444978},{"c":8.42,"h":8.445,"l":8.41,"n":80,"o":8.43,"t":"2026-10-22T14:20:00Z","v":4520,"vw":8.432697},{"c":8.4,"h":8.42,"l":8.4,"n":82,"o":8.42,"t":"2026-10-22T14:25:00Z","v":3015,"vw":8.41},{"c":8.4,"h":8.42,"l":8.4,"n":148,"o":8.41,"t":"2026-10-22T14:30:00Z","v":7018,"vw":8.409935},{"c":8.405,"h":8.41,"l":8.38,"n":149,"o":8.39,"t":"2026-10-22T14:35:00Z","v":12251,"vw":8.394093},{"c":8.4,"h":8.41,"l":8.4,"n":72,"o":8.405,"t":"2026-10-22T14:40:00Z","v":3261,"vw":8.402249},{"c":8.44,"h":8.4407,"l":8.41,"n":148,"o":8.41,"t":"2026-10-22T14:45:00Z","v":8374,"vw":8.424592},{"c":8.42,"h":8.44,"l":8.41,"n":212,"o":8.4343,"t":"2026-10-22T14:50:00Z","v":25894,"vw":8.427025},{"c":8.44,"h":8.455,"l":8.44,"n":97,"o":8.44,"t":"2026-10-22T14:55:00Z","v":3372,"vw":8.445452},{"c":8.45,"h":8.45,"l":8.43,"n":101,"o":8.45,"t":"2026-10-22T15:00:00Z","v":4822,"vw":8.446746},{"c":8.44,"h":8.46,"l":8.44,"n":63,"o":8.455,"t":"2026-10-22T15:05:00Z","v":3335,"vw":8.445953},{"c":8.455,"h":8.47,"l":8.435,"n":184,"o":8.438,"t":"2026-10-22T15:10:00Z","v":13065,"vw":8.442423},{"c":8.45,"h":8.45,"l":8.45,"n":74,"o":8.45,"t":"2026-10-22T15:15:00Z","v":2001,"vw":8.45},{"c":8.48,"h":8.48,"l":8.4494,"n":210,"o":8.46,"t":"2026-10-22T15:20:00Z","v":19251,"vw":8.468986},{"c":8.48,"h":8.48,"l":8.48,"n":54,"o":8.48,"t":"2026-10-22T15:25:00Z","v":1818,"vw":8.48},{"c":8.485,"h":8.488,"l":8.475,"n":187,"o":8.48,"t":"2026-10-22T15:30:00Z","v":9896,"vw":8.481243},{"c":8.485,"h":8.495,"l":8.485,"n":91,"o":8.495,"t":"2026-10-22T15:35:00Z","v":3119,"vw":8.490781},{"c":8.485,"h":8.485,"l":8.4806,"n":73,"o":8.485,"t":"2026-10-22T15:40:00Z","v":4239,"vw":8.48399},{"c":8.55,"h":8.55,"l":8.489,"n":201,"o":8.49,"t":"2026-10-22T15:45:00Z","v":17057,"vw":8.510745},{"c":8.585,"h":8.595,"l":8.56,"n":151,"o":8.56,"t":"2026-10-22T15:50:00Z","v":10485,"vw":8.578435},{"c":8.59,"h":8.59,"l":8.575,"n":74,"o":8.58,"t":"2026-10-22T15:55:00Z","v":4677,"vw":8.580212},{"c":8.55,"h":8.58,"l":8.54,"n":96,"o":8.58,"t":"2026-10-22T16:00:00Z","v":4880,"vw":8.562537},{"c":8.53,"h":8.55,"l":8.53,"n":85,"o":8.55,"t":"2026-10-22T16:05:00Z","v":3046,"vw":8.542292},{"c":8.49,"h":8.53,"l":8.49,"n":44,"o":8.53,"t":"2026-10-22T16:10:00Z","v":2209,"vw":8.52},{"c":8.47,"h":8.5,"l":8.47,"n":99,"o":8.5,"t":"2026-10-22T16:15:00Z","v":6883,"vw":8.488569},{"c":8.47,"h":8.47,"l":8.46,"n":40,"o":8.47,"t":"2026-10-22T16:20:00Z","v":1738,"vw":8.468209},{"c":8.48,"h":8.48,"l":8.46,"n":61,"o":8.47,"t":"2026-10-22T16:25:00Z","v":3322,"vw":8.46806},{"c":8.47,"h":8.49,"l":8.46,"n":69,"o":8.46,"t":"2026-10-22T16:30:00Z","v":3143,"vw":8.47834},{"c":8.46,"h":8.475,"l":8.46,"n":48,"o":8.475,"t":"2026-10-22T16:35:00Z","v":2731,"vw":8.466287},{"c":8.43,"h":8.46,"l":8.43,"n":61,"o":8.4501,"t":"2026-10-22T16:40:00Z","v":3871,"vw":8.448673},{"c":8.42,"h":8.45,"l":8.41,"n":71,"o":8.44,"t":"2026-10-22T16:45:00Z","v":3795,"vw":8.42495},{"c":8.42,"h":8.43,"l":8.41,"n":59,"o":8.42,"t":"2026-10-22T16:50:00Z","v":2895,"vw":8.422856},{"c":8.44,"h":8.44,"l":8.42,"n":88,"o":8.42,"t":"2026-10-22T16:55:00Z","v":6058,"vw":8.43248},{"c":8.44,"h":8.45,"l":8.44,"n":113,"o":8.45,"t":"2026-10-22T17:00:00Z","v":7293,"vw":8.44874},{"c":8.44,"h":8.45,"l":8.435,"n":33,"o":8.435,"t":"2026-10-22T17:05:00Z","v":4974,"vw":8.44046},{"c":8.425,"h":8.45,"l":8.425,"n":76,"o":8.4462,"t":"2026-10-22T17:10:00Z","v":12560,"vw":8.434633},{"c":8.44,"h":8.445,"l":8.43,"n":97,"o":8.43,"t":"2026-10-22T17:15:00Z","v":4726,"vw":8.439633},{"c":8.44,"h":8.44,"l":8.43,"n":19,"o":8.43,"t":"2026-10-22T17:20:00Z","v":730,"vw":8.435643},{"c":8.45,"h":8.51,"l":8.435,"n":492,"o":8.44,"t":"2026-10-22T17:25:00Z","v":59769,"vw":8.483551},{"c":8.4513,"h":8.455,"l":8.445,"n":135,"o":8.45,"t":"2026-10-22T17:30:00Z","v":10690,"vw":8.44975},{"c":8.455,"h":8.46,"l":8.45,"n":46,"o":8.46,"t":"2026-10-22T17:35:00Z","v":4523,"vw":8.452125},{"c":8.5,"h":8.5,"l":8.46,"n":211,"o":8.46,"t":"2026-10-22T17:40:00Z","v":15669,"vw":8.476784},{"c":8.47,"h":8.505,"l":8.47,"n":180,"o":8.5,"t":"2026-10-22T17:45:00Z","v":16489,"vw":8.495575},{"c":8.455,"h":8.47,"l":8.44,"n":94,"o":8.47,"t":"2026-10-22T17:50:00Z","v":8207,"vw":8.451297},{"c":8.455,"h":8.46,"l":8.455,"n":35,"o":8.46,"t":"2026-10-22T17:55:00Z","v":882,"vw":8.456183},{"c":8.455,"h":8.46,"l":8.45,"n":95,"o":8.455,"t":"2026-10-22T18:00:00Z","v":4344,"vw":8.45638},{"c":8.455,"h":8.46,"l":8.45,"n":104,"o":8.455,"t":"2026-10-22T18:05:00Z","v":5902,"vw":8.452177},{"c":8.49,"h":8.5,"l":8.455,"n":183,"o":8.455,"t":"2026-10-22T18:10:00Z","v":20612,"vw":8.472455},{"c":8.49,"h":8.505,"l":8.485,"n":211,"o":8.49,"t":"2026-10-22T18:15:00Z","v":22953,"vw":8.498773},{"c":8.47,"h":8.5,"l":8.47,"n":83,"o":8.495,"t":"2026-10-22T18:20:00Z","v":3025,"vw":8.487813},{"c":8.46,"h":8.47,"l":8.46,"n":69,"o":8.47,"t":"2026-10-22T18:25:00Z","v":3521,"vw":8.467917},{"c":8.47,"h":8.475,"l":8.46,"n":91,"o":8.46,"t":"2026-10-22T18:30:00Z","v":9109,"vw":8.468687},{"c":8.46,"h":8.47,"l":8.45,"n":67,"o":8.465,"t":"2026-10-22T18:35:00Z","v":2876,"vw":8.460238},{"c":8.465,"h":8.485,"l":8.46,"n":108,"o":8.46,"t":"2026-10-22T18:40:00Z","v":6519,"vw":8.47143},{"c":8.475,"h":8.48,"l":8.47,"n":40,"o":8.47,"t":"2026-10-22T18:45:00Z","v":4945,"vw":8.473728},{"c":8.48,"h":8.49,"l":8.48,"n":111,"o":8.48,"t":"2026-10-22T18:50:00Z","v":4949,"vw":8.48376},{"c":8.475,"h":8.4795,"l":8.475,"n":26,"o":8.475,"t":"2026-10-22T18:55:00Z","v":1603,"vw":8.475372},{"c":8.48,"h":8.49,"l":8.475,"n":98,"o":8.475,"t":"2026-10-22T19:00:00Z","v":5247,"vw":8.48248},{"c":8.475,"h":8.49,"l":8.46,"n":198,"o":8.48,"t":"2026-10-22T19:05:00Z","v":22922,"vw":8.471016},{"c":8.485,"h":8.485,"l":8.475,"n":78,"o":8.48,"t":"2026-10-22T19:10:00Z","v":4514,"vw":8.480629},{"c":8.495,"h":8.5,"l":8.475,"n":180,"o":8.485,"t":"2026-10-22T19:15:00Z","v":11393,"vw":8.487151},{"c":8.495,"h":8.51,"l":8.495,"n":281,"o":8.5,"t":"2026-10-22T19:20:00Z","v":24419,"vw":8.500992},{"c":8.48,"h":8.515,"l":8.48,"n":161,"o":8.495,"t":"2026-10-22T19:25:00Z","v":10950,"vw":8.501597},{"c":8.485,"h":8.495,"l":8.485,"n":141,"o":8.485,"t":"2026-10-22T19:30:00Z","v":6266,"vw":8.488302},{"c":8.475,"h":8.49,"l":8.465,"n":176,"o":8.485,"t":"2026-10-22T19:35:00Z","v":9687,"vw":8.475246},{"c":8.485,"h":8.495,"l":8.475,"n":234,"o":8.48,"t":"2026-10-22T19:40:00Z","v":16369,"vw":8.484811},{"c":8.495,"h":8.495,"l":8.475,"n":198,"o":8.485,"t":"2026-10-22T19:45:00Z","v":17374,"vw":8.486352},{"c":8.495,"h":8.525,"l":8.495,"n":421,"o":8.495,"t":"2026-10-22T19:50:00Z","v":45108,"vw":8.504291},{"c":8.495,"h":8.5,"l":8.48,"n":966,"o":8.49,"t":"2026-10-22T19:55:00Z","v":90348,"vw":8.490276},{"c":8.49,"h":8.49,"l":8.49,"n":14,"o":8.49,"t":"2026-10-22T20:00:00Z","v":64248,"vw":8.49},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T21:05:00Z","v":300,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T22:15:00Z","v":250,"vw":8.58},{"c":8.5251,"h":8.5251,"l":8.5251,"n":1,"o":8.5251,"t":"2026-10-22T23:20:00Z","v":100,"vw":8.5251},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-23T11:15:00Z","v":115,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-23T11:50:00Z","v":275,"vw":8.5},{"c":8.3983,"h":8.44,"l":8.38,"n":96,"o":8.43,"t":"2026-10-23T13:30:00Z","v":12517,"vw":8.422153},{"c":8.36,"h":8.44,"l":8.36,"n":38,"o":8.4,"t":"2026-10-23T13:35:00Z","v":3091,"vw":8.395081},{"c":8.35,"h":8.35,"l":8.33,"n":142,"o":8.35,"t":"2026-10-23T13:40:00Z","v":11034,"vw":8.342715},{"c":8.36,"h":8.37,"l":8.335,"n":27,"o":8.34,"t":"2026-10-23T13:45:00Z","v":2957,"vw":8.346778},{"c":8.3879,"h":8.39,"l":8.35,"n":32,"o":8.36,"t":"2026-10-23T13:50:00Z","v":1364,"vw":8.372401},{"c":8.42,"h":8.42,"l":8.374,"n":68,"o":8.374,"t":"2026-10-23T13:55:00Z","v":118275,"vw":8.401959},{"c":8.44,"h":8.475,"l":8.425,"n":137,"o":8.425,"t":"2026-10-23T14:00:00Z","v":7441,"vw":8.453944},{"c":8.43,"h":8.43,"l":8.41,"n":51,"o":8.42,"t":"2026-10-23T14:05:00Z","v":1589,"vw":8.421591},{"c":8.43,"h":8.43,"l":8.4,"n":72,"o":8.41,"t":"2026-10-23T14:10:00Z","v":3390,"vw":8.412395},{"c":8.41,"h":8.44,"l":8.405,"n":115,"o":8.44,"t":"2026-10-23T14:15:00Z","v":6216,"vw":8.426966},{"c":8.39,"h":8.41,"l":8.39,"n":80,"o":8.405,"t":"2026-10-23T14:20:00Z","v":3322,"vw":8.395303},{"c":8.39,"h":8.395,"l":8.36,"n":153,"o":8.39,"t":"2026-10-23T14:25:00Z","v":8509,"vw":8.380683},{"c":8.405,"h":8.405,"l":8.38,"n":73,"o":8.38,"t":"2026-10-23T14:30:00Z","v":2274,"vw":8.392804},{"c":8.39,"h":8.41,"l":8.375,"n":382,"o":8.405,"t":"2026-10-23T14:35:00Z","v":49524,"vw":8.398308},{"c":8.39,"h":8.42,"l":8.39,"n":130,"o":8.39,"t":"2026-10-23T14:40:00Z","v":11135,"vw":8.396113},{"c":8.465,"h":8.465,"l":8.39,"n":377,"o":8.39,"t":"2026-10-23T14:45:00Z","v":46734,"vw":8.427517},{"c":8.52,"h":8.52,"l":8.4601,"n":146,"o":8.47,"t":"2026-10-23T14:50:00Z","v":15140,"vw":8.487098},{"c":8.56,"h":8.56,"l":8.51,"n":188,"o":8.51,"t":"2026-10-23T14:55:00Z","v":20458,"vw":8.531215},{"c":8.57,"h":8.57,"l":8.54,"n":255,"o":8.56,"t":"2026-10-23T15:00:00Z","v":23051,"vw":8.562278},{"c":8.54,"h":8.595,"l":8.54,"n":116,"o":8.58,"t":"2026-10-23T15:05:00Z","v":10339,"vw":8.573939},{"c":8.56,"h":8.57,"l":8.53,"n":88,"o":8.53,"t":"2026-10-23T15:10:00Z","v":10261,"vw":8.549957},{"c":8.53,"h":8.56,"l":8.52,"n":114,"o":8.55,"t":"2026-10-23T15:15:00Z","v":14164,"vw":8.534401},{"c":8.52,"h":8.53,"l":8.515,"n":44,"o":8.525,"t":"2026-10-23T15:20:00Z","v":2052,"vw":8.524},{"c":8.525,"h":8.535,"l":8.52,"n":59,"o":8.52,"t":"2026-10-23T15:25:00Z","v":3671,"vw":8.525789},{"c":8.535,"h":8.535,"l":8.515,"n":67,"o":8.525,"t":"2026-10-23T15:30:00Z","v":3418,"vw":8.523158},{"c":8.535,"h":8.54,"l":8.535,"n":47,"o":8.535,"t":"2026-10-23T15:35:00Z","v":2296,"vw":8.5392},{"c":8.535,"h":8.54,"l":8.53,"n":28,"o":8.54,"t":"2026-10-23T15:40:00Z","v":1442,"vw":8.534},{"c":8.525,"h":8.53,"l":8.525,"n":47,"o":8.53,"t":"2026-10-23T15:45:00Z","v":1747,"vw":8.528805},{"c":8.535,"h":8.535,"l":8.5105,"n":79,"o":8.52,"t":"2026-10-23T15:50:00Z","v":2926,"vw":8.525344},{"c":8.55,"h":8.55,"l":8.525,"n":260,"o":8.53,"t":"2026-10-23T15:55:00Z","v":44809,"vw":8.546149},{"c":8.53,"h":8.57,"l":8.53,"n":347,"o":8.545,"t":"2026-10-23T16:00:00Z","v":62804,"vw":8.551172},{"c":8.54,"h":8.54,"l":8.5304,"n":43,"o":8.535,"t":"2026-10-23T16:05:00Z","v":3814,"vw":8.536196},{"c":8.535,"h":8.535,"l":8.53,"n":29,"o":8.53,"t":"2026-10-23T16:10:00Z","v":1526,"vw":8.532175},{"c":8.54,"h":8.54,"l":8.525,"n":93,"o":8.535,"t":"2026-10-23T16:15:00Z","v":3754,"vw":8.532991},{"c":8.51,"h":8.53,"l":8.51,"n":78,"o":8.53,"t":"2026-10-23T16:20:00Z","v":3393,"vw":8.52252},{"c":8.5,"h":8.5,"l":8.5,"n":26,"o":8.5,"t":"2026-10-23T16:25:00Z","v":1859,"vw":8.5},{"c":8.5,"h":8.5,"l":8.49,"n":47,"o":8.495,"t":"2026-10-23T16:30:00Z","v":2230,"vw":8.492223},{"c":8.5,"h":8.5,"l":8.49,"n":53,"o":8.49,"t":"2026-10-23T16:35:00Z","v":2715,"vw":8.498864},{"c":8.5,"h":8.51,"l":8.5,"n":31,"o":8.5,"t":"2026-10-23T16:40:00Z","v":786,"vw":8.505},{"c":8.49,"h":8.5,"l":8.485,"n":68,"o":8.5,"t":"2026-10-23T16:45:00Z","v":2794,"vw":8.491821},{"c":8.495,"h":8.5,"l":8.485,"n":35,"o":8.485,"t":"2026-10-23T16:50:00Z","v":1900,"vw":8.491364},{"c":8.485,"h":8.495,"l":8.485,"n":40,"o":8.49,"t":"2026-10-23T16:55:00Z","v":1888,"vw":8.490185},{"c":8.495,"h":8.495,"l":8.485,"n":52,"o":8.485,"t":"2026-10-23T17:00:00Z","v":2687,"vw":8.49},{"c":8.48,"h":8.49,"l":8.48,"n":41,"o":8.49,"t":"2026-10-23T17:05:00Z","v":2216,"vw":8.487864},{"c":8.465,"h":8.47,"l":8.465,"n":14,"o":8.47,"t":"2026-10-23T17:10:00Z","v":873,"vw":8.467857},{"c":8.48,"h":8.48,"l":8.47,"n":50,"o":8.47,"t":"2026-10-23T17:15:00Z","v":2589,"vw":8.47375},{"c":8.475,"h":8.495,"l":8.475,"n":56,"o":8.49,"t":"2026-10-23T17:20:00Z","v":2576,"vw":8.485588},{"c":8.47,"h":8.47,"l":8.465,"n":53,"o":8.465,"t":"2026-10-23T17:25:00Z","v":2212,"vw":8.468609},{"c":8.47,"h":8.48,"l":8.47,"n":83,"o":8.48,"t":"2026-10-23T17:30:00Z","v":3615,"vw":8.472892},{"c":8.475,"h":8.48,"l":8.475,"n":25,"o":8.48,"t":"2026-10-23T17:35:00Z","v":759,"vw":8.4775},{"c":8.48,"h":8.48,"l":8.475,"n":18,"o":8.475,"t":"2026-10-23T17:40:00Z","v":1031,"vw":8.476667},{"c":8.49,"h":8.49,"l":8.475,"n":60,"o":8.475,"t":"2026-10-23T17:45:00Z","v":2826,"vw":8.483724},{"c":8.485,"h":8.485,"l":8.48,"n":37,"o":8.485,"t":"2026-10-23T17:50:00Z","v":1490,"vw":8.482143},{"c":8.49,"h":8.495,"l":8.48,"n":107,"o":8.485,"t":"2026-10-23T17:55:00Z","v":6167,"vw":8.488041},{"c":8.47,"h":8.49,"l":8.47,"n":46,"o":8.49,"t":"2026-10-23T18:00:00Z","v":1471,"vw":8.475},{"c":8.48,"h":8.48,"l":8.47,"n":29,"o":8.47,"t":"2026-10-23T18:05:00Z","v":1199,"vw":8.47625},{"c":8.475,"h":8.48,"l":8.47,"n":52,"o":8.47,"t":"2026-10-23T18:10:00Z","v":2205,"vw":8.474206},{"c":8.475,"h":8.48,"l":8.475,"n":21,"o":8.475,"t":"2026-10-23T18:15:00Z","v":820,"vw":8.476667},{"c":8.465,"h":8.475,"l":8.465,"n":44,"o":8.475,"t":"2026-10-23T18:20:00Z","v":1818,"vw":8.468587},{"c":8.465,"h":8.47,"l":8.465,"n":45,"o":8.47,"t":"2026-10-23T18:25:00Z","v":1813,"vw":8.467984},{"c":8.47,"h":8.47,"l":8.465,"n":43,"o":8.465,"t":"2026-10-23T18:30:00Z","v":1321,"vw":8.4675},{"c":8.445,"h":8.465,"l":8.44,"n":74,"o":8.465,"t":"2026-10-23T18:35:00Z","v":3547,"vw":8.455682},{"c":8.455,"h":8.455,"l":8.445,"n":52,"o":8.445,"t":"2026-10-23T18:40:00Z","v":3779,"vw":8.450433},{"c":8.505,"h":8.505,"l":8.455,"n":248,"o":8.455,"t":"2026-10-23T18:45:00Z","v":21946,"vw":8.483679},{"c":8.52,"h":8.525,"l":8.505,"n":160,"o":8.505,"t":"2026-10-23T18:50:00Z","v":15379,"vw":8.515383},{"c":8.52,"h":8.53,"l":8.5101,"n":117,"o":8.52,"t":"2026-10-23T18:55:00Z","v":12514,"vw":8.519873},{"c":8.535,"h":8.535,"l":8.53,"n":172,"o":8.53,"t":"2026-10-23T19:00:00Z","v":9141,"vw":8.533809},{"c":8.53,"h":8.535,"l":8.525,"n":107,"o":8.535,"t":"2026-10-23T19:05:00Z","v":5050,"vw":8.52903},{"c":8.5,"h":8.54,"l":8.5,"n":239,"o":8.535,"t":"2026-10-23T19:10:00Z","v":17095,"vw":8.518331},{"c":8.495,"h":8.5,"l":8.49,"n":69,"o":8.49,"t":"2026-10-23T19:15:00Z","v":3234,"vw":8.497413},{"c":8.495,"h":8.5,"l":8.495,"n":65,"o":8.495,"t":"2026-10-23T19:20:00Z","v":11631,"vw":8.49625},{"c":8.485,"h":8.495,"l":8.485,"n":71,"o":8.495,"t":"2026-10-23T19:25:00Z","v":2545,"vw":8.487854},{"c":8.47,"h":8.495,"l":8.47,"n":180,"o":8.485,"t":"2026-10-23T19:30:00Z","v":12618,"vw":8.483169},{"c":8.46,"h":8.485,"l":8.4501,"n":236,"o":8.47,"t":"2026-10-23T19:35:00Z","v":16340,"vw":8.466718},{"c":8.455,"h":8.465,"l":8.445,"n":165,"o":8.465,"t":"2026-10-23T19:40:00Z","v":10346,"vw":8.456783},{"c":8.475,"h":8.495,"l":8.455,"n":320,"o":8.455,"t":"2026-10-23T19:45:00Z","v":22645,"vw":8.478768},{"c":8.45,"h":8.485,"l":8.45,"n":424,"o":8.475,"t":"2026-10-23T19:50:00Z","v":35371,"vw":8.466082},{"c":8.45,"h":8.47,"l":8.45,"n":770,"o":8.46,"t":"2026-10-23T19:55:00Z","v":78744,"vw":8.462563},{"c":8.45,"h":8.45,"l":8.45,"n":24,"o":8.45,"t":"2026-10-23T20:00:00Z","v":36829,"vw":8.45},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-23T20:20:00Z","v":150,"vw":8.4},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-23T20:25:00Z","v":133,"vw":8.415},{"c":8.4,"h":8.4,"l":8.4,"n":8,"o":8.4,"t":"2026-10-23T23:50:00Z","v":502,"vw":8.4}],"history":[{"c":21.53,"h":21.9365,"l":21.36,"n":10340,"o":21.77,"t":"2024-10-22T04:00:00Z","v":895831,"vw":21.615945},{"c":22.43,"h":23.25,"l":22.02,"n":11803,"o":22.62,"t":"2024-10-23T04:00:00Z","v":849174,"vw":22.593325},{"c":22.78,"h":23.105,"l":22.46,"n":7670,"o":22.61,"t":"2024-10-24T04:00:00Z","v":438697,"vw":22.82669},{"c":22.43,"h":23.05,"l":22.41,"n":7429,"o":22.87,"t":"2024-10-25T04:00:00Z","v":409284,"vw":22.660666},{"c":24.6,"h":24.79,"l":22.705,"n":14620,"o":22.8,"t":"2024-10-28T04:00:00Z","v":893279,"vw":24.313822},{"c":25.07,"h":25.66,"l":24.3281,"n":16855,"o":24.6,"t":"2024-10-29T04:00:00Z","v":1237085,"vw":25.23057},{"c":29.16,"h":32.68,"l":26.51,"n":51798,"o":26.8,"t":"2024-10-30T04:00:00Z","v":4558911,"vw":30.015737},{"c":29.26,"h":30.3644,"l":28.88,"n":19270,"o":29.04,"t":"2024-10-31T04:00:00Z","v":1322123,"vw":29.471925},{"c":30.19,"h":30.705,"l":29.1,"n":17323,"o":29.49,"t":"2024-11-01T04:00:00Z","v":1110233,"vw":30.071304},{"c":28.16,"h":29.98,"l":28.12,"n":14446,"o":28.95,"t":"2024-11-04T05:00:00Z","v":850704,"vw":28.577174},{"c":29,"h":29.24,"l":28.4821,"n":12024,"o":28.57,"t":"2024-11-05T05:00:00Z","v":807463,"vw":28.974676},{"c":29.54,"h":30.19,"l":29.1816,"n":14254,"o":30,"t":"2024-11-06T05:00:00Z","v":862612,"vw":29.563322},{"c":29.55,"h":30.18,"l":29.14,"n":14607,"o":29.8,"t":"2024-11-07T05:00:00Z","v":856973,"vw":29.584703},{"c":29.67,"h":31.41,"l":29.41,"n":18622,"o":29.72,"t":"2024-11-08T05:00:00Z","v":1512468,"vw":30.160201},{"c":29.99,"h":31.16,"l":29.41,"n":16264,"o":30,"t":"2024-11-11T05:00:00Z","v":1404415,"vw":30.422435},{"c":29.12,"h":29.8,"l":27.51,"n":13902,"o":29.18,"t":"2024-11-12T05:00:00Z","v":971433,"vw":28.903565},{"c":29.52,"h":30.37,"l":29.21,"n":10254,"o":29.52,"t":"2024-11-13T05:00:00Z","v":686123,"vw":29.765512},{"c":28.54,"h":29.75,"l":28.4,"n":8005,"o":29.35,"t":"2024-11-14T05:00:00Z","v":482301,"vw":28.740513},{"c":28.04,"h":28.87,"l":27.99,"n":11264,"o":28.54,"t":"2024-11-15T05:00:00Z","v":511507,"vw":28.303931},{"c":29.81,"h":29.87,"l":27.78,"n":10193,"o":28.04,"t":"2024-11-18T05:00:00Z","v":670950,"vw":28.955895},{"c":30.35,"h":30.35,"l":28.33,"n":10564,"o":28.74,"t":"2024-11-19T05:00:00Z","v":856909,"vw":29.939849},{"c":30.65,"h":30.99,"l":29.8,"n":10101,"o":30.76,"t":"2024-11-20T05:00:00Z","v":545104,"vw":30.628356},{"c":31.83,"h":31.9,"l":30.42,"n":9701,"o":30.65,"t":"2024-11-21T05:00:00Z","v":655932,"vw":31.493451},{"c":32.11,"h":32.86,"l":31.9,"n":10603,"o":32,"t":"2024-11-22T05:00:00Z","v":611251,"vw":32.32158},{"c":33.19,"h":33.8881,"l":32.693,"n":12015,"o":33,"t":"2024-11-25T05:00:00Z","v":933711,"vw":33.260161},{"c":33.09,"h":33.33,"l":32.51,"n":10653,"o":33,"t":"2024-11-26T05:00:00Z","v":520275,"vw":33.000889},{"c":32.83,"h":33.905,"l":32.67,"n":10963,"o":33.51,"t":"2024-11-27T05:00:00Z","v":613791,"vw":33.139622},{"c":32.61,"h":33.725,"l":32.46,"n":6623,"o":32.91,"t":"2024-11-29T05:00:00Z","v":367756,"vw":32.890629},{"c":32.78,"h":32.795,"l":31.88,"n":14209,"o":32.25,"t":"2024-12-02T05:00:00Z","v":840161,"vw":32.398942},{"c":34.46,"h":34.98,"l":32.4,"n":17665,"o":32.46,"t":"2024-12-03T05:00:00Z","v":1266676,"vw":34.129623},{"c":35.45,"h":35.98,"l":34.5,"n":17551,"o":34.71,"t":"2024-12-04T05:00:00Z","v":1140068,"vw":35.478667},{"c":34.1,"h":35.47,"l":33.88,"n":12414,"o":35.45,"t":"2024-12-05T05:00:00Z","v":594302,"vw":34.279266},{"c":35.35,"h":35.68,"l":34.5249,"n":11667,"o":34.8,"t":"2024-12-06T05:00:00Z","v":470710,"vw":35.283927},{"c":34.75,"h":36.11,"l":34.12,"n":8939,"o":35.59,"t":"2024-12-09T05:00:00Z","v":492053,"vw":34.849232},{"c":34.57,"h":35.43,"l":33.91,"n":9871,"o":34.06,"t":"2024-12-10T05:00:00Z","v":457589,"vw":34.799879},{"c":34.84,"h":35.42,"l":34.45,"n":7167,"o":35.1,"t":"2024-12-11T05:00:00Z","v":424517,"vw":35.009033},{"c":34.45,"h":35.2,"l":34.18,"n":7317,"o":34.47,"t":"2024-12-12T05:00:00Z","v":519766,"vw":34.671798},{"c":34.07,"h":34.93,"l":33.72,"n":7134,"o":34.68,"t":"2024-12-13T05:00:00Z","v":377248,"vw":34.163769},{"c":34.33,"h":34.66,"l":33.5595,"n":6842,"o":34,"t":"2024-12-16T05:00:00Z","v":324359,"vw":34.286008},{"c":33.57,"h":34.05,"l":32.9276,"n":10447,"o":33.97,"t":"2024-12-17T05:00:00Z","v":646479,"vw":33.365951},{"c":32.26,"h":33.78,"l":31.945,"n":11247,"o":33.57,"t":"2024-12-18T05:00:00Z","v":698336,"vw":32.679136},{"c":32,"h":33.07,"l":31.6705,"n":8876,"o":32.47,"t":"2024-12-19T05:00:00Z","v":487740,"vw":32.052831},{"c":32.28,"h":32.57,"l":31.26,"n":8881,"o":31.6,"t":"2024-12-20T05:00:00Z","v":417394,"vw":32.157288},{"c":32.02,"h":32.41,"l":31.793,"n":8193,"o":32.28,"t":"2024-12-23T05:00:00Z","v":352702,"vw":32.030338},{"c":33.34,"h":33.73,"l":31.6,"n":8931,"o":32.1,"t":"2024-12-24T05:00:00Z","v":512332,"vw":33.177902},{"c":32.74,"h":33.1,"l":32.5001,"n":9927,"o":33,"t":"2024-12-26T05:00:00Z","v":440839,"vw":32.761119},{"c":32.19,"h":32.75,"l":31.4,"n":8748,"o":32.59,"t":"2024-12-27T05:00:00Z","v":508348,"vw":31.9833},{"c":31.77,"h":32.02,"l":31.11,"n":9289,"o":31.93,"t":"2024-12-30T05:00:00Z","v":418351,"vw":31.708234},{"c":31.73,"h":32.09,"l":31.11,"n":9330,"o":31.79,"t":"2024-12-31T05:00:00Z","v":427989,"vw":31.671225},{"c":32.04,"h":32.69,"l":31.7,"n":7044,"o":32.28,"t":"2025-01-02T05:00:00Z","v":425497,"vw":32.153636},{"c":32.64,"h":32.65,"l":31.85,"n":11814,"o":32.15,"t":"2025-01-03T05:00:00Z","v":888983,"vw":32.340056},{"c":34.44,"h":34.9,"l":32.98,"n":11326,"o":33.11,"t":"2025-01-06T05:00:00Z","v":3440929,"vw":34.340253},{"c":33.42,"h":35.09,"l":33.16,"n":8560,"o":35,"t":"2025-01-07T05:00:00Z","v":488789,"vw":33.663981},{"c":32.02,"h":33,"l":31.75,"n":8264,"o":32.97,"t":"2025-01-08T05:00:00Z","v":446834,"vw":32.119462},{"c":31.8,"h":32.46,"l":30.96,"n":8360,"o":31.48,"t":"2025-01-10T05:00:00Z","v":411218,"vw":31.874235},{"c":31.93,"h":32.145,"l":30.96,"n":11917,"o":31.26,"t":"2025-01-13T05:00:00Z","v":746523,"vw":31.612736},{"c":31.28,"h":32.24,"l":30.82,"n":9129,"o":32.24,"t":"2025-01-14T05:00:00Z","v":514060,"vw":31.342512},{"c":32.7,"h":33.24,"l":31.825,"n":8985,"o":32.21,"t":"2025-01-15T05:00:00Z","v":474489,"vw":32.713281},{"c":34.12,"h":35.45,"l":33.44,"n":15083,"o":33.74,"t":"2025-01-16T05:00:00Z","v":998761,"vw":34.50102},{"c":33.97,"h":34.46,"l":33.15,"n":12547,"o":34.3,"t":"2025-01-17T05:00:00Z","v":716972,"vw":33.76417},{"c":32.95,"h":34.55,"l":32.92,"n":13765,"o":34.35,"t":"2025-01-21T05:00:00Z","v":800871,"vw":33.562568},{"c":32.06,"h":33.23,"l":32.02,"n":11929,"o":33,"t":"2025-01-22T05:00:00Z","v":629392,"vw":32.454572},{"c":31.52,"h":32.0863,"l":30.9,"n":15633,"o":31.93,"t":"2025-01-23T05:00:00Z","v":1073509,"vw":31.399826},{"c":31.2,"h":32.02,"l":30.83,"n":11502,"o":31.55,"t":"2025-01-24T05:00:00Z","v":674863,"vw":31.314406},{"c":30.44,"h":31.86,"l":30.05,"n":10753,"o":30.59,"t":"2025-01-27T05:00:00Z","v":754462,"vw":30.706673},{"c":31.91,"h":32.11,"l":30.5251,"n":11262,"o":30.83,"t":"2025-01-28T05:00:00Z","v":670261,"vw":31.723067},{"c":31.87,"h":32.46,"l":31.16,"n":9192,"o":32.09,"t":"2025-01-29T05:00:00Z","v":576062,"vw":31.705471},{"c":31.2,"h":32.8719,"l":31.14,"n":7516,"o":32.04,"t":"2025-01-30T05:00:00Z","v":433453,"vw":31.55621},{"c":30.87,"h":31.58,"l":30.47,"n":9286,"o":31.4,"t":"2025-01-31T05:00:00Z","v":475821,"vw":31.013223},{"c":29.65,"h":30.34,"l":29.2981,"n":9820,"o":29.77,"t":"2025-02-03T05:00:00Z","v":479114,"vw":29.744524},{"c":30.78,"h":30.98,"l":29.8,"n":11092,"o":29.85,"t":"2025-02-04T05:00:00Z","v":618336,"vw":30.667908},{"c":30.68,"h":30.98,"l":30.36,"n":8184,"o":30.54,"t":"2025-02-05T05:00:00Z","v":418898,"vw":30.717263},{"c":31.43,"h":31.43,"l":30.45,"n":7884,"o":30.72,"t":"2025-02-06T05:00:00Z","v":438535,"vw":31.053013},{"c":31.23,"h":32.41,"l":31.1,"n":11276,"o":31.38,"t":"2025-02-07T05:00:00Z","v":542016,"vw":31.346932},{"c":32.1,"h":32.96,"l":31.35,"n":9341,"o":31.44,"t":"2025-02-10T05:00:00Z","v":474413,"vw":32.338079},{"c":31.55,"h":32.3,"l":31.18,"n":7444,"o":31.89,"t":"2025-02-11T05:00:00Z","v":313135,"vw":31.62035},{"c":32.55,"h":32.8,"l":30.98,"n":9273,"o":31.1,"t":"2025-02-12T05:00:00Z","v":422871,"vw":32.296092},{"c":32.84,"h":33.46,"l":31.16,"n":9838,"o":32.88,"t":"2025-02-13T05:00:00Z","v":625846,"vw":32.497719},{"c":33.36,"h":33.39,"l":32.5001,"n":12500,"o":32.75,"t":"2025-02-14T05:00:00Z","v":605774,"vw":33.056387},{"c":33.06,"h":34.67,"l":32.685,"n":24136,"o":34.06,"t":"2025-02-18T05:00:00Z","v":1597547,"vw":33.265894},{"c":30.23,"h":35.4,"l":29.56,"n":31196,"o":33.59,"t":"2025-02-19T05:00:00Z","v":2608996,"vw":30.843481},{"c":27.85,"h":29.59,"l":27.02,"n":24833,"o":29.59,"t":"2025-02-20T05:00:00Z","v":2000157,"vw":27.660568},{"c":25.7,"h":28.0853,"l":25.665,"n":20340,"o":27.66,"t":"2025-02-21T05:00:00Z","v":1627864,"vw":26.356067},{"c":26.57,"h":26.8,"l":25.7,"n":16788,"o":25.9,"t":"2025-02-24T05:00:00Z","v":1241069,"vw":26.304297},{"c":25.77,"h":26.4488,"l":25.08,"n":13827,"o":26.06,"t":"2025-02-25T05:00:00Z","v":927147,"vw":25.650162},{"c":26.12,"h":26.635,"l":25.93,"n":9273,"o":25.94,"t":"2025-02-26T05:00:00Z","v":554963,"vw":26.220114},{"c":26.12,"h":26.73,"l":25.7,"n":9913,"o":26.52,"t":"2025-02-27T05:00:00Z","v":862710,"vw":26.208275},{"c":26.89,"h":27.01,"l":25.4004,"n":12949,"o":25.9,"t":"2025-02-28T05:00:00Z","v":864285,"vw":26.595831},{"c":25.09,"h":27.02,"l":25.085,"n":14166,"o":26.96,"t":"2025-03-03T05:00:00Z","v":777208,"vw":25.690087},{"c":25.22,"h":25.5,"l":23.74,"n":19052,"o":24.61,"t":"2025-03-04T05:00:00Z","v":1075660,"vw":24.831305},{"c":25.67,"h":25.74,"l":24.81,"n":10451,"o":25.23,"t":"2025-03-05T05:00:00Z","v":630680,"vw":25.363742},{"c":25.22,"h":26.285,"l":24.97,"n":9991,"o":25.17,"t":"2025-03-06T05:00:00Z","v":625758,"vw":25.452326},{"c":25.5,"h":25.785,"l":24.3761,"n":10739,"o":25.22,"t":"2025-03-07T05:00:00Z","v":795689,"vw":25.274455},{"c":24.76,"h":25.22,"l":24.31,"n":13025,"o":25,"t":"2025-03-10T04:00:00Z","v":795813,"vw":24.760291},{"c":26.39,"h":26.85,"l":25.25,"n":15519,"o":26.1,"t":"2025-03-11T04:00:00Z","v":924650,"vw":26.193829},{"c":26.6,"h":27.42,"l":25.96,"n":11757,"o":27.02,"t":"2025-03-12T04:00:00Z","v":636941,"vw":26.413985},{"c":25.45,"h":26.64,"l":25.02,"n":12062,"o":26.28,"t":"2025-03-13T04:00:00Z","v":651830,"vw":25.4673},{"c":25.64,"h":26.1,"l":24.97,"n":12991,"o":25.79,"t":"2025-03-14T04:00:00Z","v":806019,"vw":25.523985},{"c":26.43,"h":26.79,"l":25.45,"n":11286,"o":25.56,"t":"2025-03-17T04:00:00Z","v":814406,"vw":26.305152},{"c":25.22,"h":26.2648,"l":25.17,"n":8170,"o":26.14,"t":"2025-03-18T04:00:00Z","v":506550,"vw":25.37617},{"c":25.33,"h":25.81,"l":25.11,"n":6209,"o":25.27,"t":"2025-03-19T04:00:00Z","v":323086,"vw":25.383389},{"c":25.88,"h":26.2,"l":25.34,"n":6225,"o":25.42,"t":"2025-03-20T04:00:00Z","v":373195,"vw":25.832076},{"c":25.69,"h":26.1,"l":25.26,"n":8960,"o":25.36,"t":"2025-03-21T04:00:00Z","v":507417,"vw":25.738246},{"c":26.3,"h":26.36,"l":25.9,"n":9013,"o":26.07,"t":"2025-03-24T04:00:00Z","v":405353,"vw":26.190061},{"c":26.5,"h":26.6,"l":26.13,"n":6133,"o":26.13,"t":"2025-03-25T04:00:00Z","v":287522,"vw":26.4436},{"c":26.11,"h":26.575,"l":25.65,"n":5954,"o":26.43,"t":"2025-03-26T04:00:00Z","v":291154,"vw":25.979824},{"c":25.07,"h":26.1,"l":25.07,"n":4702,"o":25.88,"t":"2025-03-27T04:00:00Z","v":245464,"vw":25.395729},{"c":24.33,"h":25.06,"l":23.97,"n":7937,"o":25.05,"t":"2025-03-28T04:00:00Z","v":371422,"vw":24.343464},{"c":23.68,"h":23.8447,"l":23.1,"n":8092,"o":23.69,"t":"2025-03-31T04:00:00Z","v":405374,"vw":23.539196},{"c":23.97,"h":24.1,"l":23.44,"n":8607,"o":23.72,"t":"2025-04-01T04:00:00Z","v":489094,"vw":23.796718},{"c":24.49,"h":24.8324,"l":23.495,"n":7331,"o":23.58,"t":"2025-04-02T04:00:00Z","v":479558,"vw":24.360918},{"c":23.44,"h":23.67,"l":22.685,"n":10565,"o":23.2,"t":"2025-04-03T04:00:00Z","v":603157,"vw":23.208543},{"c":22.2,"h":23.045,"l":21.4,"n":13735,"o":23,"t":"2025-04-04T04:00:00Z","v":831603,"vw":22.128946},{"c":23.41,"h":24.29,"l":20.8262,"n":18239,"o":21,"t":"2025-04-07T04:00:00Z","v":1243626,"vw":23.370794},{"c":22.99,"h":24.15,"l":22.59,"n":11891,"o":23.75,"t":"2025-04-08T04:00:00Z","v":631622,"vw":23.24298},{"c":25.24,"h":25.55,"l":22.83,"n":10496,"o":22.86,"t":"2025-04-09T04:00:00Z","v":614097,"vw":24.610194},{"c":24.51,"h":25.315,"l":24.18,"n":8974,"o":24.96,"t":"2025-04-10T04:00:00Z","v":484403,"vw":24.684905},{"c":25.02,"h":25.24,"l":23.7998,"n":8908,"o":24.57,"t":"2025-04-11T04:00:00Z","v":540688,"vw":24.813909},{"c":24.68,"h":25.44,"l":24.2801,"n":8335,"o":25.44,"t":"2025-04-14T04:00:00Z","v":532361,"vw":24.743038},{"c":25.25,"h":25.475,"l":24.54,"n":5534,"o":24.54,"t":"2025-04-15T04:00:00Z","v":327883,"vw":25.212955},{"c":24.75,"h":25.3,"l":24.31,"n":7368,"o":25,"t":"2025-04-16T04:00:00Z","v":333610,"vw":24.762518},{"c":24.63,"h":25.11,"l":24.24,"n":6107,"o":24.64,"t":"2025-04-17T04:00:00Z","v":303263,"vw":24.597832},{"c":24.19,"h":24.4999,"l":23.86,"n":6878,"o":24.28,"t":"2025-04-21T04:00:00Z","v":295665,"vw":24.131618},{"c":25.13,"h":25.26,"l":24.3,"n":9814,"o":24.4,"t":"2025-04-22T04:00:00Z","v":380587,"vw":24.998516},{"c":25.79,"h":26.305,"l":25.5643,"n":8225,"o":25.8,"t":"2025-04-23T04:00:00Z","v":433947,"vw":25.796813},{"c":26.64,"h":26.765,"l":25.655,"n":7798,"o":25.8,"t":"2025-04-24T04:00:00Z","v":459408,"vw":26.446558},{"c":26.92,"h":26.94,"l":26.3251,"n":6141,"o":26.52,"t":"2025-04-25T04:00:00Z","v":358064,"vw":26.759521},{"c":26.42,"h":27.2,"l":26.37,"n":7284,"o":26.8,"t":"2025-04-28T04:00:00Z","v":659599,"vw":26.547944},{"c":26.65,"h":26.95,"l":26.43,"n":5069,"o":26.59,"t":"2025-04-29T04:00:00Z","v":299082,"vw":26.709605},{"c":25.45,"h":26.26,"l":25.22,"n":8176,"o":26.26,"t":"2025-04-30T04:00:00Z","v":462842,"vw":25.578071},{"c":26.12,"h":26.36,"l":25.66,"n":7711,"o":25.93,"t":"2025-05-01T04:00:00Z","v":706375,"vw":26.084943},{"c":26.55,"h":26.64,"l":26.195,"n":5672,"o":26.27,"t":"2025-05-02T04:00:00Z","v":326775,"vw":26.481985},{"c":26.3,"h":26.88,"l":26.145,"n":7629,"o":26.2,"t":"2025-05-05T04:00:00Z","v":422260,"vw":26.443839},{"c":26.79,"h":27.5163,"l":26.0401,"n":14720,"o":26.4,"t":"2025-05-06T04:00:00Z","v":829136,"vw":26.943997},{"c":29.13,"h":29.17,"l":26.6,"n":21115,"o":26.87,"t":"2025-05-07T04:00:00Z","v":1617882,"vw":28.619837},{"c":29.52,"h":30.31,"l":29.11,"n":19017,"o":29.69,"t":"2025-05-08T04:00:00Z","v":1209923,"vw":29.776747},{"c":30.74,"h":30.83,"l":29.58,"n":12443,"o":29.67,"t":"2025-05-09T04:00:00Z","v":771103,"vw":30.421762},{"c":31.78,"h":31.91,"l":30.69,"n":11253,"o":31.5,"t":"2025-05-12T04:00:00Z","v":690130,"vw":31.526084},{"c":32.4,"h":32.52,"l":31.45,"n":11225,"o":31.52,"t":"2025-05-13T04:00:00Z","v":629580,"vw":32.171153},{"c":32.42,"h":32.42,"l":31.6723,"n":14746,"o":32,"t":"2025-05-14T04:00:00Z","v":741471,"vw":32.120106},{"c":31.69,"h":32.235,"l":31.2,"n":12967,"o":32.03,"t":"2025-05-15T04:00:00Z","v":605750,"vw":31.615311},{"c":32.21,"h":32.25,"l":31.31,"n":8902,"o":31.64,"t":"2025-05-16T04:00:00Z","v":447206,"vw":31.961004},{"c":31.56,"h":31.57,"l":30.89,"n":10707,"o":31.38,"t":"2025-05-19T04:00:00Z","v":616616,"vw":31.315564},{"c":31.79,"h":32.14,"l":31.04,"n":9116,"o":31.33,"t":"2025-05-20T04:00:00Z","v":524144,"vw":31.677839},{"c":32.21,"h":32.88,"l":31.3,"n":8787,"o":31.32,"t":"2025-05-21T04:00:00Z","v":530791,"vw":32.286456},{"c":33.15,"h":33.44,"l":32.115,"n":10412,"o":32.29,"t":"2025-05-22T04:00:00Z","v":542589,"vw":33.171337},{"c":33.76,"h":33.89,"l":32.62,"n":9570,"o":32.8,"t":"2025-05-23T04:00:00Z","v":549838,"vw":33.655806},{"c":32.82,"h":34.13,"l":32.69,"n":10427,"o":33.8,"t":"2025-05-27T04:00:00Z","v":642009,"vw":33.295591},{"c":32.71,"h":33.06,"l":32.5317,"n":6856,"o":33,"t":"2025-05-28T04:00:00Z","v":352932,"vw":32.789108},{"c":32.1,"h":33.0701,"l":31.88,"n":7684,"o":33.03,"t":"2025-05-29T04:00:00Z","v":342149,"vw":32.242116},{"c":32.42,"h":32.49,"l":31.7114,"n":8328,"o":32.16,"t":"2025-05-30T04:00:00Z","v":580423,"vw":32.219167},{"c":32.94,"h":33.12,"l":31.2,"n":9435,"o":32.02,"t":"2025-06-02T04:00:00Z","v":732583,"vw":32.658923},{"c":32.65,"h":33.0761,"l":32.48,"n":8410,"o":32.84,"t":"2025-06-03T04:00:00Z","v":405161,"vw":32.756041},{"c":33.49,"h":33.58,"l":32.66,"n":7735,"o":32.68,"t":"2025-06-04T04:00:00Z","v":483596,"vw":33.378705},{"c":33.39,"h":34.07,"l":33.0646,"n":8237,"o":33.74,"t":"2025-06-05T04:00:00Z","v":409568,"vw":33.545272},{"c":33.78,"h":33.9564,"l":33.39,"n":5306,"o":33.74,"t":"2025-06-06T04:00:00Z","v":283077,"vw":33.708086},{"c":32.18,"h":33.81,"l":31.585,"n":9664,"o":33.81,"t":"2025-06-09T04:00:00Z","v":603619,"vw":32.253151},{"c":31.93,"h":32.6,"l":31.7842,"n":7399,"o":32.22,"t":"2025-06-10T04:00:00Z","v":391231,"vw":32.017608},{"c":31.71,"h":32.3,"l":31.57,"n":6980,"o":31.98,"t":"2025-06-11T04:00:00Z","v":376873,"vw":31.81108},{"c":29.92,"h":31.47,"l":29.6,"n":11875,"o":31.47,"t":"2025-06-12T04:00:00Z","v":632097,"vw":30.038614},{"c":29.23,"h":29.689,"l":28.96,"n":8988,"o":29.32,"t":"2025-06-13T04:00:00Z","v":489709,"vw":29.272486},{"c":29.88,"h":30.025,"l":29.21,"n":8086,"o":29.59,"t":"2025-06-16T04:00:00Z","v":467082,"vw":29.672967},{"c":29.46,"h":29.96,"l":29.21,"n":7971,"o":29.42,"t":"2025-06-17T04:00:00Z","v":369168,"vw":29.605999},{"c":29.62,"h":30.18,"l":29.46,"n":7212,"o":29.66,"t":"2025-06-18T04:00:00Z","v":415814,"vw":29.699515},{"c":29.05,"h":29.745,"l":28.51,"n":8056,"o":29.42,"t":"2025-06-20T04:00:00Z","v":419014,"vw":29.121572},{"c":29.05,"h":29.31,"l":28.4986,"n":6144,"o":28.99,"t":"2025-06-23T04:00:00Z","v":352987,"vw":29.063629},{"c":29.32,"h":29.81,"l":28.97,"n":8299,"o":29.62,"t":"2025-06-24T04:00:00Z","v":480066,"vw":29.430265},{"c":29.06,"h":29.7985,"l":29.06,"n":8144,"o":29.43,"t":"2025-06-25T04:00:00Z","v":369164,"vw":29.327761},{"c":29.18,"h":29.46,"l":28.78,"n":6980,"o":29.33,"t":"2025-06-26T04:00:00Z","v":358132,"vw":29.206402},{"c":28.64,"h":29.295,"l":28.63,"n":8482,"o":29.16,"t":"2025-06-27T04:00:00Z","v":567793,"vw":28.895996},{"c":29.33,"h":29.74,"l":28.815,"n":14859,"o":29.08,"t":"2025-06-30T04:00:00Z","v":992519,"vw":29.371024},{"c":29.7,"h":30.66,"l":29,"n":15642,"o":29.26,"t":"2025-07-01T04:00:00Z","v":1339654,"vw":29.808623},{"c":29.1,"h":29.9,"l":29.01,"n":9630,"o":29.81,"t":"2025-07-02T04:00:00Z","v":674961,"vw":29.339537},{"c":28.9,"h":29.48,"l":28.76,"n":5446,"o":29,"t":"2025-07-03T04:00:00Z","v":288515,"vw":28.993224},{"c":28.69,"h":29.0499,"l":28.515,"n":9181,"o":28.89,"t":"2025-07-07T04:00:00Z","v":426057,"vw":28.747075},{"c":27.77,"h":29.2,"l":27.11,"n":15524,"o":28.72,"t":"2025-07-08T04:00:00Z","v":877727,"vw":27.712856},{"c":27.75,"h":27.9,"l":27.19,"n":11384,"o":27.9,"t":"2025-07-09T04:00:00Z","v":1013714,"vw":27.643533},{"c":27.53,"h":27.805,"l":27.16,"n":10377,"o":27.76,"t":"2025-07-10T04:00:00Z","v":1023517,"vw":27.549075},{"c":27.23,"h":27.98,"l":26.93,"n":12908,"o":27.49,"t":"2025-07-11T04:00:00Z","v":725631,"vw":27.367895},{"c":27.01,"h":27.545,"l":26.62,"n":13468,"o":27.14,"t":"2025-07-14T04:00:00Z","v":935814,"vw":26.933466},{"c":26.25,"h":27.3,"l":26.24,"n":7845,"o":27.21,"t":"2025-07-15T04:00:00Z","v":478980,"vw":26.616828},{"c":26.12,"h":26.6,"l":25.96,"n":10485,"o":26.36,"t":"2025-07-16T04:00:00Z","v":582015,"vw":26.173863},{"c":25.8,"h":26.37,"l":25.66,"n":11904,"o":26.11,"t":"2025-07-17T04:00:00Z","v":862364,"vw":25.8984},{"c":25.69,"h":25.92,"l":25.4,"n":10250,"o":25.92,"t":"2025-07-18T04:00:00Z","v":616385,"vw":25.61791},{"c":25.84,"h":26.12,"l":25.48,"n":11773,"o":25.63,"t":"2025-07-21T04:00:00Z","v":659305,"vw":25.762395},{"c":26.12,"h":26.53,"l":25.68,"n":12563,"o":25.94,"t":"2025-07-22T04:00:00Z","v":710054,"vw":26.178681},{"c":26.65,"h":26.91,"l":26.08,"n":10863,"o":26.29,"t":"2025-07-23T04:00:00Z","v":654925,"vw":26.575014},{"c":26.02,"h":26.6196,"l":26,"n":9268,"o":26.5,"t":"2025-07-24T04:00:00Z","v":475451,"vw":26.144946},{"c":25.77,"h":26.225,"l":25.63,"n":9631,"o":26.08,"t":"2025-07-25T04:00:00Z","v":704681,"vw":25.863945},{"c":25.34,"h":25.97,"l":25.135,"n":11954,"o":25.78,"t":"2025-07-28T04:00:00Z","v":625939,"vw":25.420207},{"c":25.01,"h":25.47,"l":24.86,"n":15409,"o":25.25,"t":"2025-07-29T04:00:00Z","v":1476956,"vw":25.138009},{"c":22.03,"h":23.88,"l":21.4,"n":39330,"o":22.76,"t":"2025-07-30T04:00:00Z","v":3415452,"vw":22.175511},{"c":22.08,"h":22.98,"l":21.945,"n":25404,"o":22.545,"t":"2025-07-31T04:00:00Z","v":1795626,"vw":22.379753},{"c":22.08,"h":22.4426,"l":21.8032,"n":16494,"o":22,"t":"2025-08-01T04:00:00Z","v":1110933,"vw":22.049602},{"c":21.97,"h":22.92,"l":21.86,"n":15452,"o":22.55,"t":"2025-08-04T04:00:00Z","v":1241827,"vw":22.141996},{"c":21.69,"h":22.245,"l":21.44,"n":15088,"o":21.95,"t":"2025-08-05T04:00:00Z","v":1477840,"vw":21.720885},{"c":22.06,"h":22.305,"l":21.72,"n":14521,"o":21.78,"t":"2025-08-06T04:00:00Z","v":1290351,"vw":22.009732},{"c":22.91,"h":22.91,"l":22.03,"n":15306,"o":22.4,"t":"2025-08-07T04:00:00Z","v":1372677,"vw":22.396812},{"c":21.71,"h":23.05,"l":21.7,"n":16567,"o":22.84,"t":"2025-08-08T04:00:00Z","v":1232862,"vw":22.048261},{"c":21.85,"h":22,"l":21.185,"n":22309,"o":21.75,"t":"2025-08-11T04:00:00Z","v":2262158,"vw":21.828673},{"c":21.37,"h":22,"l":21.21,"n":14614,"o":22,"t":"2025-08-12T04:00:00Z","v":1374797,"vw":21.456811},{"c":22.18,"h":22.31,"l":21.13,"n":11994,"o":21.36,"t":"2025-08-13T04:00:00Z","v":1231049,"vw":21.974367},{"c":22.04,"h":22.41,"l":21.65,"n":11193,"o":22.01,"t":"2025-08-14T04:00:00Z","v":1055710,"vw":22.119595},{"c":22.37,"h":22.4,"l":21.95,"n":7870,"o":21.98,"t":"2025-08-15T04:00:00Z","v":544901,"vw":22.286998},{"c":23.62,"h":23.88,"l":22.37,"n":14744,"o":22.37,"t":"2025-08-18T04:00:00Z","v":1028850,"vw":23.332484},{"c":22.96,"h":24.44,"l":22.87,"n":15400,"o":24.25,"t":"2025-08-19T04:00:00Z","v":1068790,"vw":23.421936},{"c":22.88,"h":23.07,"l":22.33,"n":8998,"o":22.9,"t":"2025-08-20T04:00:00Z","v":697186,"vw":22.726328},{"c":23.04,"h":23.11,"l":22.59,"n":10096,"o":22.72,"t":"2025-08-21T04:00:00Z","v":671621,"vw":22.937505},{"c":23.62,"h":23.9,"l":23.07,"n":8755,"o":23.33,"t":"2025-08-22T04:00:00Z","v":687057,"vw":23.61698},{"c":23.45,"h":23.83,"l":23.4,"n":8615,"o":23.7,"t":"2025-08-25T04:00:00Z","v":503409,"vw":23.545336},{"c":22.97,"h":23.495,"l":22.96,"n":7070,"o":23.34,"t":"2025-08-26T04:00:00Z","v":455022,"vw":23.101977},{"c":23.19,"h":23.28,"l":22.8545,"n":7580,"o":22.98,"t":"2025-08-27T04:00:00Z","v":381296,"vw":23.140233},{"c":23.62,"h":23.72,"l":23.15,"n":9157,"o":23.23,"t":"2025-08-28T04:00:00Z","v":554709,"vw":23.524682},{"c":23.55,"h":24,"l":23.53,"n":8089,"o":23.6,"t":"2025-08-29T04:00:00Z","v":466256,"vw":23.667984},{"c":23.11,"h":23.5,"l":22.77,"n":10122,"o":23.06,"t":"2025-09-02T04:00:00Z","v":438068,"vw":23.140789},{"c":23.4,"h":23.54,"l":23.02,"n":7302,"o":23.08,"t":"2025-09-03T04:00:00Z","v":306284,"vw":23.335268},{"c":23.4,"h":23.53,"l":23.065,"n":7451,"o":23.53,"t":"2025-09-04T04:00:00Z","v":303895,"vw":23.372193},{"c":23.7,"h":24.18,"l":23.48,"n":6944,"o":23.56,"t":"2025-09-05T04:00:00Z","v":356252,"vw":23.750713},{"c":24.21,"h":24.425,"l":23.33,"n":9528,"o":23.87,"t":"2025-09-08T04:00:00Z","v":504527,"vw":23.980309},{"c":23.67,"h":24.18,"l":23.48,"n":9155,"o":23.99,"t":"2025-09-09T04:00:00Z","v":618599,"vw":23.753705},{"c":23.24,"h":23.74,"l":23.08,"n":10948,"o":23.69,"t":"2025-09-10T04:00:00Z","v":650960,"vw":23.316349},{"c":23.77,"h":23.9,"l":23.27,"n":7475,"o":23.5,"t":"2025-09-11T04:00:00Z","v":451386,"vw":23.67301},{"c":23.85,"h":24.1,"l":23.64,"n":8744,"o":23.76,"t":"2025-09-12T04:00:00Z","v":558003,"vw":23.920833},{"c":22.93,"h":24.3999,"l":22.1,"n":29084,"o":23.84,"t":"2025-09-15T04:00:00Z","v":2010875,"vw":22.919053},{"c":23.22,"h":23.75,"l":22.64,"n":12852,"o":22.73,"t":"2025-09-16T04:00:00Z","v":819402,"vw":23.345819},{"c":24.35,"h":24.64,"l":23.32,"n":13846,"o":23.37,"t":"2025-09-17T04:00:00Z","v":906889,"vw":24.24021},{"c":25.21,"h":25.24,"l":24.57,"n":13526,"o":24.57,"t":"2025-09-18T04:00:00Z","v":857734,"vw":25.035726},{"c":26.67,"h":28,"l":25.73,"n":28595,"o":25.73,"t":"2025-09-19T04:00:00Z","v":2363180,"vw":27.156681},{"c":25.34,"h":26.59,"l":25.33,"n":13188,"o":26.5,"t":"2025-09-22T04:00:00Z","v":854109,"vw":25.853812},{"c":25.63,"h":26,"l":25.49,"n":13236,"o":25.7,"t":"2025-09-23T04:00:00Z","v":850670,"vw":25.685788},{"c":25.05,"h":25.73,"l":25.02,"n":10432,"o":25.6,"t":"2025-09-24T04:00:00Z","v":762426,"vw":25.280137},{"c":24.85,"h":24.96,"l":24.37,"n":9192,"o":24.8,"t":"2025-09-25T04:00:00Z","v":545359,"vw":24.77384},{"c":25.28,"h":25.46,"l":24.865,"n":8692,"o":24.87,"t":"2025-09-26T04:00:00Z","v":537149,"vw":25.202296},{"c":25.36,"h":25.74,"l":25.21,"n":10433,"o":25.6,"t":"2025-09-29T04:00:00Z","v":556927,"vw":25.43739},{"c":24.41,"h":25.5803,"l":23.88,"n":13048,"o":25.45,"t":"2025-09-30T04:00:00Z","v":788128,"vw":24.362681},{"c":23.25,"h":24.32,"l":23.22,"n":15611,"o":24.21,"t":"2025-10-01T04:00:00Z","v":1041373,"vw":23.589176},{"c":23.49,"h":23.5841,"l":23.15,"n":12049,"o":23.39,"t":"2025-10-02T04:00:00Z","v":649507,"vw":23.379058},{"c":23.47,"h":23.91,"l":23.31,"n":11470,"o":23.65,"t":"2025-10-03T04:00:00Z","v":637362,"vw":23.545468},{"c":24.02,"h":24.21,"l":23.25,"n":9690,"o":23.54,"t":"2025-10-06T04:00:00Z","v":571817,"vw":23.890355},{"c":23.51,"h":24.3884,"l":23.41,"n":7928,"o":24.28,"t":"2025-10-07T04:00:00Z","v":454916,"vw":23.667697},{"c":23.95,"h":24,"l":23.4199,"n":9263,"o":23.55,"t":"2025-10-08T04:00:00Z","v":565307,"vw":23.82586},{"c":23.41,"h":24.1905,"l":23.195,"n":9172,"o":24.05,"t":"2025-10-09T04:00:00Z","v":566791,"vw":23.37135},{"c":22.8,"h":23.56,"l":22.6,"n":10044,"o":23.56,"t":"2025-10-10T04:00:00Z","v":648285,"vw":22.834265},{"c":22.64,"h":22.9,"l":22.1,"n":10360,"o":22.87,"t":"2025-10-13T04:00:00Z","v":606913,"vw":22.505596},{"c":22.77,"h":22.88,"l":22.3681,"n":9569,"o":22.6,"t":"2025-10-14T04:00:00Z","v":479028,"vw":22.659354},{"c":22.71,"h":22.9899,"l":22.53,"n":6410,"o":22.92,"t":"2025-10-15T04:00:00Z","v":361410,"vw":22.750746},{"c":22.1,"h":22.9038,"l":21.91,"n":8716,"o":22.8,"t":"2025-10-16T04:00:00Z","v":437820,"vw":22.279083},{"c":21.89,"h":22.13,"l":21.7,"n":8934,"o":21.86,"t":"2025-10-17T04:00:00Z","v":516894,"vw":21.845124},{"c":22.75,"h":22.83,"l":22.23,"n":10088,"o":22.575,"t":"2025-10-20T04:00:00Z","v":592636,"vw":22.584637},{"c":23.13,"h":23.26,"l":22.51,"n":7550,"o":22.64,"t":"2025-10-21T04:00:00Z","v":371775,"vw":23.06193},{"c":22.54,"h":23.06,"l":22.34,"n":7678,"o":22.9,"t":"2025-10-22T04:00:00Z","v":387713,"vw":22.599434},{"c":22.91,"h":23.28,"l":22.47,"n":8602,"o":22.5,"t":"2025-10-23T04:00:00Z","v":451677,"vw":22.890402},{"c":22.96,"h":23.45,"l":22.78,"n":13658,"o":22.82,"t":"2025-10-24T04:00:00Z","v":1119919,"vw":23.13685},{"c":23.2,"h":23.85,"l":23.01,"n":16946,"o":23.08,"t":"2025-10-27T04:00:00Z","v":1215267,"vw":23.330768},{"c":23.6,"h":23.69,"l":23.135,"n":8786,"o":23.68,"t":"2025-10-28T04:00:00Z","v":608760,"vw":23.534079},{"c":22.86,"h":23.2985,"l":22.53,"n":14923,"o":23.28,"t":"2025-10-29T04:00:00Z","v":841679,"vw":22.876722},{"c":22.18,"h":22.86,"l":22.165,"n":11719,"o":22.71,"t":"2025-10-30T04:00:00Z","v":761747,"vw":22.536227},{"c":22.64,"h":22.69,"l":22.25,"n":10668,"o":22.3,"t":"2025-10-31T04:00:00Z","v":648049,"vw":22.540339},{"c":22.23,"h":22.83,"l":22.08,"n":12521,"o":22.5,"t":"2025-11-03T05:00:00Z","v":693781,"vw":22.298367},{"c":21.63,"h":22.44,"l":21.6,"n":16777,"o":22.31,"t":"2025-11-04T05:00:00Z","v":1245687,"vw":21.856145},{"c":20.56,"h":22.84,"l":20.2,"n":25359,"o":22.65,"t":"2025-11-05T05:00:00Z","v":1910377,"vw":20.824191},{"c":19.98,"h":21,"l":19.96,"n":16892,"o":20.29,"t":"2025-11-06T05:00:00Z","v":1206634,"vw":20.327385},{"c":20.89,"h":20.97,"l":19.69,"n":14868,"o":19.81,"t":"2025-11-07T05:00:00Z","v":880520,"vw":20.574197},{"c":21.83,"h":22.04,"l":21,"n":15694,"o":21.12,"t":"2025-11-10T05:00:00Z","v":949239,"vw":21.749311},{"c":22.4,"h":22.43,"l":21.81,"n":14361,"o":21.81,"t":"2025-11-11T05:00:00Z","v":797842,"vw":22.207889},{"c":21.95,"h":22.7,"l":21.82,"n":13873,"o":22.67,"t":"2025-11-12T05:00:00Z","v":826467,"vw":22.080916},{"c":22.33,"h":22.375,"l":21.38,"n":12827,"o":21.8,"t":"2025-11-13T05:00:00Z","v":846876,"vw":21.962178},{"c":21.79,"h":22.15,"l":21.51,"n":13793,"o":22.1,"t":"2025-11-14T05:00:00Z","v":681959,"vw":21.765474},{"c":20.42,"h":21.76,"l":20.36,"n":16751,"o":21.76,"t":"2025-11-17T05:00:00Z","v":861027,"vw":20.823138},{"c":20.18,"h":20.47,"l":19.82,"n":13277,"o":20.24,"t":"2025-11-18T05:00:00Z","v":823344,"vw":20.179124},{"c":20.32,"h":20.59,"l":20.02,"n":12469,"o":20.31,"t":"2025-11-19T05:00:00Z","v":689872,"vw":20.321804},{"c":19.91,"h":20.46,"l":19.7701,"n":13216,"o":20.33,"t":"2025-11-20T05:00:00Z","v":666378,"vw":20.031102},{"c":20.2,"h":20.34,"l":19.355,"n":15499,"o":19.86,"t":"2025-11-21T05:00:00Z","v":789292,"vw":20.082552},{"c":19.98,"h":20.22,"l":19.78,"n":12508,"o":20.2,"t":"2025-11-24T05:00:00Z","v":682902,"vw":19.980668},{"c":20.46,"h":20.71,"l":20.1389,"n":10918,"o":20.2,"t":"2025-11-25T05:00:00Z","v":824117,"vw":20.501718},{"c":20.52,"h":20.8655,"l":20.52,"n":8270,"o":20.7,"t":"2025-11-26T05:00:00Z","v":508111,"vw":20.654093},{"c":20.93,"h":21.37,"l":20.83,"n":6085,"o":20.87,"t":"2025-11-28T05:00:00Z","v":304400,"vw":21.066091},{"c":20.76,"h":20.9,"l":20.43,"n":12079,"o":20.54,"t":"2025-12-01T05:00:00Z","v":653908,"vw":20.736313},{"c":21.06,"h":21.26,"l":20.75,"n":13282,"o":20.9,"t":"2025-12-02T05:00:00Z","v":704682,"vw":21.047312},{"c":21.47,"h":21.64,"l":21.105,"n":10199,"o":21.15,"t":"2025-12-03T05:00:00Z","v":587219,"vw":21.406045},{"c":21.48,"h":21.66,"l":21.1561,"n":12324,"o":21.53,"t":"2025-12-04T05:00:00Z","v":652189,"vw":21.36848},{"c":21.54,"h":22.17,"l":21.31,"n":12262,"o":21.31,"t":"2025-12-05T05:00:00Z","v":764993,"vw":21.632428},{"c":21.45,"h":21.6,"l":21.179,"n":9315,"o":21.44,"t":"2025-12-08T05:00:00Z","v":498210,"vw":21.404315},{"c":21.92,"h":21.94,"l":21.16,"n":9624,"o":21.23,"t":"2025-12-09T05:00:00Z","v":520066,"vw":21.720319},{"c":20.99,"h":21.99,"l":20.94,"n":9569,"o":21.68,"t":"2025-12-10T05:00:00Z","v":503540,"vw":21.275473},{"c":20.94,"h":21.36,"l":20.91,"n":10133,"o":20.96,"t":"2025-12-11T05:00:00Z","v":492910,"vw":21.065766},{"c":20.69,"h":21.35,"l":20.66,"n":11984,"o":20.77,"t":"2025-12-12T05:00:00Z","v":735786,"vw":20.87141},{"c":19.98,"h":20.86,"l":19.94,"n":13342,"o":20.71,"t":"2025-12-15T05:00:00Z","v":854291,"vw":20.199986},{"c":20.42,"h":20.75,"l":19.99,"n":14069,"o":19.99,"t":"2025-12-16T05:00:00Z","v":645257,"vw":20.477007},{"c":19.93,"h":20.76,"l":19.93,"n":10456,"o":20.4,"t":"2025-12-17T05:00:00Z","v":607329,"vw":20.171944},{"c":19.9,"h":20.3,"l":19.77,"n":11084,"o":20.21,"t":"2025-12-18T05:00:00Z","v":1272111,"vw":19.963644},{"c":19.92,"h":20.015,"l":19.7351,"n":12624,"o":19.94,"t":"2025-12-19T05:00:00Z","v":896704,"vw":19.874247},{"c":19.95,"h":20.27,"l":19.73,"n":12628,"o":19.91,"t":"2025-12-22T05:00:00Z","v":746322,"vw":20.016439},{"c":19.83,"h":19.992,"l":19.44,"n":15275,"o":19.93,"t":"2025-12-23T05:00:00Z","v":1135169,"vw":19.708769},{"c":19.97,"h":20.17,"l":19.58,"n":6684,"o":19.72,"t":"2025-12-24T05:00:00Z","v":500073,"vw":19.944382},{"c":19.76,"h":20.087,"l":19.705,"n":14839,"o":19.92,"t":"2025-12-26T05:00:00Z","v":1160798,"vw":19.849308},{"c":19.7,"h":19.86,"l":19.58,"n":12211,"o":19.78,"t":"2025-12-29T05:00:00Z","v":774665,"vw":19.674187},{"c":19.71,"h":19.76,"l":19.5,"n":16343,"o":19.6,"t":"2025-12-30T05:00:00Z","v":1010876,"vw":19.637295},{"c":19.76,"h":19.84,"l":19.46,"n":11167,"o":19.67,"t":"2025-12-31T05:00:00Z","v":877211,"vw":19.689582},{"c":19.68,"h":20.29,"l":19.63,"n":13444,"o":19.76,"t":"2026-01-02T05:00:00Z","v":971311,"vw":19.829345},{"c":19.72,"h":20.35,"l":19.67,"n":12803,"o":19.85,"t":"2026-01-05T05:00:00Z","v":832879,"vw":19.919034},{"c":19.91,"h":20,"l":19.505,"n":15395,"o":19.76,"t":"2026-01-06T05:00:00Z","v":963024,"vw":19.814299},{"c":19.73,"h":20.1699,"l":19.5501,"n":12584,"o":20,"t":"2026-01-07T05:00:00Z","v":746284,"vw":19.728559},{"c":18.34,"h":19.7,"l":18.25,"n":20587,"o":19.6,"t":"2026-01-08T05:00:00Z","v":1687650,"vw":18.726199},{"c":18.14,"h":18.5788,"l":17.76,"n":16933,"o":18.37,"t":"2026-01-09T05:00:00Z","v":1239896,"vw":18.09941},{"c":18.24,"h":18.65,"l":17.95,"n":16850,"o":18.13,"t":"2026-01-12T05:00:00Z","v":1357305,"vw":18.342449},{"c":17.36,"h":18.45,"l":17.32,"n":17935,"o":18.25,"t":"2026-01-13T05:00:00Z","v":1207007,"vw":17.630777},{"c":17.28,"h":17.35,"l":17.05,"n":16633,"o":17.3,"t":"2026-01-14T05:00:00Z","v":942598,"vw":17.200355},{"c":17.07,"h":17.38,"l":16.9235,"n":11839,"o":17.35,"t":"2026-01-15T05:00:00Z","v":881508,"vw":17.107477},{"c":16.57,"h":17.11,"l":16.48,"n":15600,"o":17.07,"t":"2026-01-16T05:00:00Z","v":1128132,"vw":16.662942},{"c":15.78,"h":16.32,"l":15.76,"n":19823,"o":16.21,"t":"2026-01-20T05:00:00Z","v":1410657,"vw":15.979091},{"c":15.7,"h":16.01,"l":15.61,"n":14902,"o":15.9,"t":"2026-01-21T05:00:00Z","v":1184989,"vw":15.739141},{"c":16.49,"h":16.65,"l":16.0601,"n":23515,"o":16.07,"t":"2026-01-22T05:00:00Z","v":1926196,"vw":16.431542},{"c":16.16,"h":16.5797,"l":16.08,"n":16506,"o":16.5,"t":"2026-01-23T05:00:00Z","v":1151257,"vw":16.259534},{"c":16.68,"h":16.735,"l":16.1632,"n":13765,"o":16.23,"t":"2026-01-26T05:00:00Z","v":1020791,"vw":16.501157},{"c":16.69,"h":16.76,"l":15.95,"n":20343,"o":16.61,"t":"2026-01-27T05:00:00Z","v":1674868,"vw":16.493351},{"c":16.99,"h":17.335,"l":16.6816,"n":18212,"o":16.73,"t":"2026-01-28T05:00:00Z","v":1202050,"vw":17.108045},{"c":17.06,"h":17.07,"l":16.5,"n":14716,"o":16.98,"t":"2026-01-29T05:00:00Z","v":1011885,"vw":16.792199},{"c":16.75,"h":17.09,"l":16.51,"n":13419,"o":16.93,"t":"2026-01-30T05:00:00Z","v":1003088,"vw":16.734992},{"c":16.9,"h":17.32,"l":16.51,"n":16460,"o":16.71,"t":"2026-02-02T05:00:00Z","v":1319205,"vw":16.950907},{"c":16.05,"h":16.755,"l":15.53,"n":22603,"o":16.75,"t":"2026-02-03T05:00:00Z","v":2443844,"vw":15.956784},{"c":15.84,"h":16.18,"l":15.3,"n":20905,"o":16.13,"t":"2026-02-04T05:00:00Z","v":1489431,"vw":15.801503},{"c":15.16,"h":16.36,"l":15.07,"n":20556,"o":15.8,"t":"2026-02-05T05:00:00Z","v":1360728,"vw":15.294572},{"c":15.46,"h":15.55,"l":15.1,"n":14716,"o":15.27,"t":"2026-02-06T05:00:00Z","v":797412,"vw":15.390529},{"c":15.57,"h":15.7,"l":15.2082,"n":16689,"o":15.42,"t":"2026-02-09T05:00:00Z","v":1381057,"vw":15.539421},{"c":15.49,"h":15.59,"l":14.65,"n":21196,"o":15,"t":"2026-02-10T05:00:00Z","v":1663281,"vw":15.27759},{"c":14.44,"h":15.52,"l":14.3023,"n":25586,"o":15.48,"t":"2026-02-11T05:00:00Z","v":2042925,"vw":14.641411},{"c":13.8,"h":14.56,"l":13.47,"n":21627,"o":14.56,"t":"2026-02-12T05:00:00Z","v":2098276,"vw":13.748516},{"c":14.34,"h":14.55,"l":13.59,"n":18124,"o":13.59,"t":"2026-02-13T05:00:00Z","v":1260398,"vw":14.270838},{"c":13.1,"h":14.5,"l":13.07,"n":37542,"o":14.41,"t":"2026-02-17T05:00:00Z","v":3382813,"vw":13.581402},{"c":12.35,"h":12.59,"l":10.25,"n":66619,"o":10.31,"t":"2026-02-18T05:00:00Z","v":7083530,"vw":12.043668},{"c":11.32,"h":11.82,"l":11.01,"n":41661,"o":11.81,"t":"2026-02-19T05:00:00Z","v":4095776,"vw":11.438638},{"c":11.68,"h":12.03,"l":11.24,"n":28811,"o":11.24,"t":"2026-02-20T05:00:00Z","v":2620842,"vw":11.75278},{"c":10.65,"h":11.55,"l":10.63,"n":24744,"o":11.55,"t":"2026-02-23T05:00:00Z","v":2345100,"vw":10.935806},{"c":11.06,"h":11.17,"l":10.5,"n":24908,"o":10.68,"t":"2026-02-24T05:00:00Z","v":2030208,"vw":10.958222},{"c":11.08,"h":11.3,"l":10.88,"n":18395,"o":11.07,"t":"2026-02-25T05:00:00Z","v":1495457,"vw":11.057273},{"c":11.69,"h":12.29,"l":11.21,"n":30168,"o":11.21,"t":"2026-02-26T05:00:00Z","v":2730485,"vw":11.842329},{"c":10.83,"h":11.78,"l":10.64,"n":22944,"o":11.49,"t":"2026-02-27T05:00:00Z","v":2092518,"vw":10.946806},{"c":10.45,"h":10.62,"l":10.15,"n":18494,"o":10.15,"t":"2026-03-02T05:00:00Z","v":1625742,"vw":10.452724},{"c":10.69,"h":10.88,"l":10.15,"n":14157,"o":10.22,"t":"2026-03-03T05:00:00Z","v":1027452,"vw":10.573974},{"c":10.87,"h":10.92,"l":10.57,"n":9704,"o":10.78,"t":"2026-03-04T05:00:00Z","v":712119,"vw":10.817901},{"c":11.38,"h":11.51,"l":10.87,"n":17516,"o":10.87,"t":"2026-03-05T05:00:00Z","v":1429290,"vw":11.363939},{"c":11.33,"h":11.33,"l":10.93,"n":13833,"o":11.23,"t":"2026-03-06T05:00:00Z","v":771512,"vw":11.222044},{"c":11.26,"h":11.26,"l":10.7681,"n":12119,"o":11.04,"t":"2026-03-09T04:00:00Z","v":939309,"vw":11.082953},{"c":10.93,"h":11.23,"l":10.68,"n":11274,"o":11.23,"t":"2026-03-10T04:00:00Z","v":806550,"vw":10.885282},{"c":10.83,"h":11.31,"l":10.755,"n":11269,"o":11.01,"t":"2026-03-11T04:00:00Z","v":955551,"vw":10.890227},{"c":10.35,"h":10.97,"l":10.32,"n":10775,"o":10.79,"t":"2026-03-12T04:00:00Z","v":743268,"vw":10.465427},{"c":10.46,"h":10.62,"l":10.29,"n":15445,"o":10.45,"t":"2026-03-13T04:00:00Z","v":941992,"vw":10.444805},{"c":10.46,"h":10.6499,"l":10.385,"n":9652,"o":10.62,"t":"2026-03-16T04:00:00Z","v":627635,"vw":10.511509},{"c":10.99,"h":11.26,"l":10.52,"n":13609,"o":10.6,"t":"2026-03-17T04:00:00Z","v":912384,"vw":11.042207},{"c":10.54,"h":11.12,"l":10.53,"n":9429,"o":10.8,"t":"2026-03-18T04:00:00Z","v":696432,"vw":10.73775},{"c":10.2,"h":10.54,"l":9.94,"n":19945,"o":10.4,"t":"2026-03-19T04:00:00Z","v":1295441,"vw":10.160077},{"c":10.25,"h":10.48,"l":9.9,"n":10712,"o":10.1,"t":"2026-03-20T04:00:00Z","v":764367,"vw":10.239834},{"c":10.16,"h":10.41,"l":10.01,"n":16025,"o":10.24,"t":"2026-03-23T04:00:00Z","v":1109215,"vw":10.184542},{"c":10.03,"h":10.15,"l":9.88,"n":14329,"o":10.05,"t":"2026-03-24T04:00:00Z","v":927470,"vw":10.021539},{"c":10.03,"h":10.3,"l":9.81,"n":11771,"o":10.21,"t":"2026-03-25T04:00:00Z","v":749607,"vw":10.029036},{"c":10.12,"h":10.33,"l":9.91,"n":10834,"o":9.91,"t":"2026-03-26T04:00:00Z","v":722937,"vw":10.143287},{"c":9.76,"h":10.01,"l":9.74,"n":12132,"o":9.99,"t":"2026-03-27T04:00:00Z","v":945034,"vw":9.810374},{"c":9.82,"h":9.9859,"l":9.67,"n":10324,"o":9.8,"t":"2026-03-30T04:00:00Z","v":778823,"vw":9.813685},{"c":10.02,"h":10.17,"l":9.83,"n":11422,"o":9.97,"t":"2026-03-31T04:00:00Z","v":683570,"vw":9.998486},{"c":10.15,"h":10.255,"l":9.79,"n":9664,"o":10.15,"t":"2026-04-01T04:00:00Z","v":633551,"vw":10.096613},{"c":10.03,"h":10.19,"l":9.75,"n":9533,"o":9.93,"t":"2026-04-02T04:00:00Z","v":579738,"vw":9.979129},{"c":10.28,"h":10.55,"l":10.02,"n":9641,"o":10.05,"t":"2026-04-06T04:00:00Z","v":574714,"vw":10.343866},{"c":10.15,"h":10.28,"l":10.05,"n":9766,"o":10.24,"t":"2026-04-07T04:00:00Z","v":544620,"vw":10.145704},{"c":10.13,"h":10.75,"l":10.1,"n":9187,"o":10.62,"t":"2026-04-08T04:00:00Z","v":522526,"vw":10.270611},{"c":10.19,"h":10.27,"l":9.85,"n":9801,"o":10.03,"t":"2026-04-09T04:00:00Z","v":603512,"vw":10.135948},{"c":10.31,"h":10.5,"l":10.13,"n":9486,"o":10.24,"t":"2026-04-10T04:00:00Z","v":651480,"vw":10.280059},{"c":10.51,"h":10.58,"l":9.86,"n":13224,"o":10.18,"t":"2026-04-13T04:00:00Z","v":954709,"vw":10.37842},{"c":10.53,"h":10.88,"l":10.37,"n":11471,"o":10.63,"t":"2026-04-14T04:00:00Z","v":868357,"vw":10.614832},{"c":10.64,"h":10.92,"l":10.46,"n":11121,"o":10.5,"t":"2026-04-15T04:00:00Z","v":634212,"vw":10.656497},{"c":10.9,"h":10.93,"l":10.675,"n":8721,"o":10.79,"t":"2026-04-16T04:00:00Z","v":629620,"vw":10.851416},{"c":10.91,"h":11.39,"l":10.73,"n":13734,"o":10.92,"t":"2026-04-17T04:00:00Z","v":1030338,"vw":10.981671},{"c":10.74,"h":10.9,"l":10.45,"n":14487,"o":10.81,"t":"2026-04-20T04:00:00Z","v":911647,"vw":10.633589},{"c":10.52,"h":11.02,"l":10.48,"n":17327,"o":10.77,"t":"2026-04-21T04:00:00Z","v":1153900,"vw":10.764171},{"c":10.69,"h":10.97,"l":10.555,"n":12072,"o":10.67,"t":"2026-04-22T04:00:00Z","v":593897,"vw":10.733308},{"c":10.21,"h":10.54,"l":10,"n":11218,"o":10.51,"t":"2026-04-23T04:00:00Z","v":807060,"vw":10.22036},{"c":10.64,"h":10.65,"l":10.21,"n":8892,"o":10.23,"t":"2026-04-24T04:00:00Z","v":508455,"vw":10.483719},{"c":10.63,"h":10.86,"l":10.44,"n":11700,"o":10.57,"t":"2026-04-27T04:00:00Z","v":635228,"vw":10.655509},{"c":10.36,"h":10.82,"l":10.22,"n":15720,"o":10.77,"t":"2026-04-28T04:00:00Z","v":903810,"vw":10.447695},{"c":12.12,"h":13.235,"l":11.72,"n":45808,"o":12.15,"t":"2026-04-29T04:00:00Z","v":4208721,"vw":12.362913},{"c":11.64,"h":12.055,"l":11.37,"n":18895,"o":12.055,"t":"2026-04-30T04:00:00Z","v":1366493,"vw":11.583501},{"c":12.15,"h":12.34,"l":11.77,"n":14064,"o":11.8,"t":"2026-05-01T04:00:00Z","v":893731,"vw":12.093258},{"c":11.57,"h":12.39,"l":11.57,"n":11818,"o":12.15,"t":"2026-05-04T04:00:00Z","v":738370,"vw":11.818878},{"c":11.57,"h":11.76,"l":11.43,"n":9243,"o":11.61,"t":"2026-05-05T04:00:00Z","v":521506,"vw":11.538731},{"c":11.26,"h":11.653,"l":11.22,"n":9716,"o":11.6,"t":"2026-05-06T04:00:00Z","v":684014,"vw":11.355792},{"c":11.75,"h":12.04,"l":11.3,"n":10389,"o":11.3,"t":"2026-05-07T04:00:00Z","v":844487,"vw":11.758762},{"c":11.45,"h":11.53,"l":11.06,"n":11568,"o":11.4,"t":"2026-05-08T04:00:00Z","v":1060696,"vw":11.340485},{"c":11.05,"h":11.41,"l":10.96,"n":11272,"o":11.4,"t":"2026-05-11T04:00:00Z","v":827787,"vw":11.098083},{"c":10.91,"h":11.15,"l":10.75,"n":8691,"o":11.1,"t":"2026-05-12T04:00:00Z","v":645736,"vw":10.892409},{"c":10.69,"h":10.83,"l":10.4198,"n":10479,"o":10.83,"t":"2026-05-13T04:00:00Z","v":781151,"vw":10.647799},{"c":10.17,"h":10.71,"l":10.15,"n":12363,"o":10.69,"t":"2026-05-14T04:00:00Z","v":815117,"vw":10.332264},{"c":10.35,"h":10.51,"l":10.11,"n":8404,"o":10.19,"t":"2026-05-15T04:00:00Z","v":587259,"vw":10.322413},{"c":10.72,"h":10.81,"l":10.35,"n":15605,"o":10.35,"t":"2026-05-18T04:00:00Z","v":1156749,"vw":10.662438},{"c":10.62,"h":11.17,"l":10.58,"n":9682,"o":10.82,"t":"2026-05-19T04:00:00Z","v":666143,"vw":10.781552},{"c":10.76,"h":10.79,"l":10.2,"n":10162,"o":10.56,"t":"2026-05-20T04:00:00Z","v":681398,"vw":10.625638},{"c":10.84,"h":10.93,"l":10.3,"n":6514,"o":10.59,"t":"2026-05-21T04:00:00Z","v":558237,"vw":10.770342},{"c":11.09,"h":11.1,"l":10.73,"n":8327,"o":10.86,"t":"2026-05-22T04:00:00Z","v":531739,"vw":10.967547},{"c":10.95,"h":11.1,"l":10.77,"n":10254,"o":11.02,"t":"2026-05-26T04:00:00Z","v":712324,"vw":10.959357},{"c":10.95,"h":11.32,"l":10.79,"n":7819,"o":10.9,"t":"2026-05-27T04:00:00Z","v":504487,"vw":10.987465},{"c":11,"h":11.15,"l":10.7926,"n":10616,"o":10.94,"t":"2026-05-28T04:00:00Z","v":638387,"vw":10.982747},{"c":10.99,"h":11.57,"l":10.71,"n":12553,"o":10.88,"t":"2026-05-29T04:00:00Z","v":3014320,"vw":11.034292},{"c":11.45,"h":11.48,"l":10.91,"n":19365,"o":11.05,"t":"2026-06-01T04:00:00Z","v":1416709,"vw":11.267726},{"c":10.58,"h":11.3,"l":10.58,"n":14641,"o":11.3,"t":"2026-06-02T04:00:00Z","v":984058,"vw":10.704569},{"c":10.07,"h":10.5,"l":9.9807,"n":13353,"o":10.5,"t":"2026-06-03T04:00:00Z","v":1148396,"vw":10.103708},{"c":10.28,"h":10.42,"l":10.12,"n":9584,"o":10.22,"t":"2026-06-04T04:00:00Z","v":569921,"vw":10.256189},{"c":10.24,"h":10.49,"l":10.11,"n":9909,"o":10.25,"t":"2026-06-05T04:00:00Z","v":676996,"vw":10.239633},{"c":10.25,"h":10.48,"l":10,"n":8437,"o":10.14,"t":"2026-06-08T04:00:00Z","v":524129,"vw":10.308544},{"c":10.3,"h":10.515,"l":10.12,"n":9294,"o":10.17,"t":"2026-06-09T04:00:00Z","v":571334,"vw":10.299747},{"c":10.07,"h":10.37,"l":10.04,"n":10067,"o":10.14,"t":"2026-06-10T04:00:00Z","v":754768,"vw":10.190455},{"c":9.86,"h":10.07,"l":9.665,"n":13309,"o":10,"t":"2026-06-11T04:00:00Z","v":1208396,"vw":9.82201},{"c":9.96,"h":10.1961,"l":9.72,"n":8946,"o":9.9,"t":"2026-06-12T04:00:00Z","v":527404,"vw":9.99332},{"c":9.97,"h":10.32,"l":9.89,"n":9149,"o":10,"t":"2026-06-15T04:00:00Z","v":619480,"vw":10.057961},{"c":9.88,"h":10.04,"l":9.71,"n":7308,"o":9.88,"t":"2026-06-16T04:00:00Z","v":523596,"vw":9.859953},{"c":9.62,"h":10.005,"l":9.58,"n":7690,"o":9.86,"t":"2026-06-17T04:00:00Z","v":558184,"vw":9.750116},{"c":10.38,"h":10.87,"l":9.855,"n":25382,"o":10.06,"t":"2026-06-18T04:00:00Z","v":3418951,"vw":10.556469},{"c":9.94,"h":10.39,"l":9.94,"n":11546,"o":10.38,"t":"2026-06-22T04:00:00Z","v":1221128,"vw":10.132577},{"c":10.15,"h":10.24,"l":9.94,"n":7753,"o":10.08,"t":"2026-06-23T04:00:00Z","v":555238,"vw":10.08225},{"c":10.58,"h":10.85,"l":10.15,"n":7540,"o":10.15,"t":"2026-06-24T04:00:00Z","v":623325,"vw":10.597254},{"c":10.1,"h":10.545,"l":10.1,"n":7753,"o":10.44,"t":"2026-06-25T04:00:00Z","v":707124,"vw":10.30558},{"c":11.13,"h":11.16,"l":10.16,"n":8519,"o":10.16,"t":"2026-06-26T04:00:00Z","v":880450,"vw":10.876604},{"c":10.66,"h":11.25,"l":10.66,"n":9457,"o":11.1,"t":"2026-06-29T04:00:00Z","v":654526,"vw":10.875996},{"c":10.32,"h":10.65,"l":10.26,"n":7535,"o":10.56,"t":"2026-06-30T04:00:00Z","v":535802,"vw":10.355998},{"c":10.91,"h":11.065,"l":10.4,"n":6675,"o":10.52,"t":"2026-07-01T04:00:00Z","v":591913,"vw":10.90955},{"c":10.81,"h":11.18,"l":10.68,"n":7518,"o":10.98,"t":"2026-07-02T04:00:00Z","v":470250,"vw":10.83322},{"c":11.12,"h":11.15,"l":10.6,"n":8813,"o":10.8,"t":"2026-07-06T04:00:00Z","v":612128,"vw":10.989644},{"c":11.22,"h":11.51,"l":11.18,"n":9229,"o":11.22,"t":"2026-07-07T04:00:00Z","v":607835,"vw":11.323765},{"c":10.87,"h":11.17,"l":10.71,"n":8122,"o":11.13,"t":"2026-07-08T04:00:00Z","v":421804,"vw":10.850253},{"c":10.92,"h":10.95,"l":10.5,"n":6009,"o":10.63,"t":"2026-07-09T04:00:00Z","v":416279,"vw":10.78214},{"c":11.04,"h":11.105,"l":10.83,"n":5315,"o":11.04,"t":"2026-07-10T04:00:00Z","v":296817,"vw":10.971327},{"c":11.27,"h":11.48,"l":11.1,"n":7821,"o":11.1,"t":"2026-07-13T04:00:00Z","v":544173,"vw":11.313442},{"c":11.07,"h":11.18,"l":10.86,"n":8536,"o":11.05,"t":"2026-07-14T04:00:00Z","v":471770,"vw":11.017098},{"c":11.25,"h":11.48,"l":11.16,"n":7346,"o":11.34,"t":"2026-07-15T04:00:00Z","v":364209,"vw":11.306174},{"c":11.64,"h":11.95,"l":11.25,"n":9951,"o":11.44,"t":"2026-07-16T04:00:00Z","v":919671,"vw":11.722663},{"c":11.22,"h":11.69,"l":11.21,"n":8287,"o":11.51,"t":"2026-07-17T04:00:00Z","v":510691,"vw":11.351794},{"c":11.5,"h":11.54,"l":11.0038,"n":7570,"o":11.26,"t":"2026-07-20T04:00:00Z","v":417506,"vw":11.38385},{"c":11.03,"h":11.42,"l":10.88,"n":7362,"o":11.2,"t":"2026-07-21T04:00:00Z","v":506419,"vw":11.0264},{"c":10.5,"h":11.19,"l":10.4101,"n":13342,"o":11.1,"t":"2026-07-22T04:00:00Z","v":1025098,"vw":10.675945},{"c":10.29,"h":10.57,"l":10.17,"n":9231,"o":10.51,"t":"2026-07-23T04:00:00Z","v":668306,"vw":10.290824},{"c":10.46,"h":10.59,"l":10.33,"n":9193,"o":10.4,"t":"2026-07-24T04:00:00Z","v":668354,"vw":10.440028},{"c":11.06,"h":11.37,"l":10.69,"n":8444,"o":10.71,"t":"2026-07-27T04:00:00Z","v":517321,"vw":11.09477},{"c":11.59,"h":11.76,"l":11.16,"n":11831,"o":11.16,"t":"2026-07-28T04:00:00Z","v":809353,"vw":11.568163},{"c":9.21,"h":9.55,"l":8.75,"n":29086,"o":9.38,"t":"2026-07-29T04:00:00Z","v":3115576,"vw":9.226654},{"c":9.18,"h":9.34,"l":8.85,"n":21423,"o":9.1,"t":"2026-07-30T04:00:00Z","v":2400088,"vw":9.078466},{"c":8.93,"h":9.295,"l":8.865,"n":16220,"o":9,"t":"2026-07-31T04:00:00Z","v":1231946,"vw":8.983758},{"c":9.46,"h":9.62,"l":9.04,"n":14075,"o":9.04,"t":"2026-08-03T04:00:00Z","v":1096929,"vw":9.480334},{"c":9.64,"h":9.79,"l":9.32,"n":14990,"o":9.32,"t":"2026-08-04T04:00:00Z","v":1091505,"vw":9.683172},{"c":9.45,"h":9.77,"l":9.32,"n":10225,"o":9.66,"t":"2026-08-05T04:00:00Z","v":731335,"vw":9.49809},{"c":9.2,"h":9.37,"l":9.15,"n":10087,"o":9.31,"t":"2026-08-06T04:00:00Z","v":583645,"vw":9.225072},{"c":9.42,"h":9.65,"l":9.26,"n":12227,"o":9.37,"t":"2026-08-07T04:00:00Z","v":833136,"vw":9.390928},{"c":9.09,"h":9.27,"l":8.88,"n":13861,"o":9.19,"t":"2026-08-10T04:00:00Z","v":1105566,"vw":9.038574},{"c":8.75,"h":9.16,"l":8.74,"n":14973,"o":9,"t":"2026-08-11T04:00:00Z","v":948958,"vw":8.879496},{"c":8.66,"h":8.8,"l":8.605,"n":13116,"o":8.7,"t":"2026-08-12T04:00:00Z","v":1197608,"vw":8.68816},{"c":9.02,"h":9.13,"l":8.64,"n":11585,"o":8.72,"t":"2026-08-13T04:00:00Z","v":733967,"vw":8.882164},{"c":9.01,"h":9.1,"l":8.8,"n":8611,"o":9.1,"t":"2026-08-14T04:00:00Z","v":510807,"vw":8.977201},{"c":8.74,"h":9.04,"l":8.72,"n":10626,"o":9,"t":"2026-08-17T04:00:00Z","v":734823,"vw":8.782706},{"c":8.87,"h":9.038,"l":8.74,"n":8202,"o":8.75,"t":"2026-08-18T04:00:00Z","v":594577,"vw":8.924418},{"c":9.28,"h":9.405,"l":8.99,"n":10060,"o":9,"t":"2026-08-19T04:00:00Z","v":640203,"vw":9.290966},{"c":9.18,"h":9.25,"l":9,"n":7603,"o":9.2,"t":"2026-08-20T04:00:00Z","v":570212,"vw":9.124458},{"c":9.21,"h":9.34,"l":9.145,"n":7932,"o":9.26,"t":"2026-08-21T04:00:00Z","v":407109,"vw":9.233522},{"c":9.37,"h":9.455,"l":9.17,"n":10745,"o":9.21,"t":"2026-08-24T04:00:00Z","v":667881,"vw":9.34485},{"c":9.58,"h":9.635,"l":9.29,"n":9192,"o":9.29,"t":"2026-08-25T04:00:00Z","v":553830,"vw":9.521013},{"c":9.47,"h":9.59,"l":9.38,"n":7820,"o":9.59,"t":"2026-08-26T04:00:00Z","v":354117,"vw":9.454999},{"c":9.39,"h":9.68,"l":9.245,"n":8554,"o":9.56,"t":"2026-08-27T04:00:00Z","v":543372,"vw":9.385171},{"c":9.47,"h":9.6321,"l":9.285,"n":5602,"o":9.3,"t":"2026-08-28T04:00:00Z","v":337022,"vw":9.505752},{"c":9.48,"h":9.53,"l":9.2,"n":5650,"o":9.35,"t":"2026-08-31T04:00:00Z","v":338612,"vw":9.440197},{"c":9.25,"h":9.56,"l":9.24,"n":6732,"o":9.31,"t":"2026-09-01T04:00:00Z","v":449440,"vw":9.354744},{"c":9.43,"h":9.465,"l":9.16,"n":8021,"o":9.25,"t":"2026-09-02T04:00:00Z","v":398788,"vw":9.3775},{"c":9.2,"h":9.68,"l":9.16,"n":6703,"o":9.45,"t":"2026-09-03T04:00:00Z","v":415792,"vw":9.308748},{"c":9.25,"h":9.295,"l":9.11,"n":6517,"o":9.2,"t":"2026-09-04T04:00:00Z","v":280454,"vw":9.232273},{"c":9.01,"h":9.3052,"l":8.95,"n":7970,"o":9.12,"t":"2026-09-08T04:00:00Z","v":590339,"vw":9.010059},{"c":8.93,"h":8.97,"l":8.83,"n":8546,"o":8.94,"t":"2026-09-09T04:00:00Z","v":654621,"vw":8.914613},{"c":8.93,"h":9.03,"l":8.87,"n":6080,"o":8.9,"t":"2026-09-10T04:00:00Z","v":416219,"vw":8.950595},{"c":9.03,"h":9.05,"l":8.92,"n":6905,"o":8.95,"t":"2026-09-11T04:00:00Z","v":398900,"vw":8.98688},{"c":9.28,"h":9.3,"l":9.05,"n":9300,"o":9.11,"t":"2026-09-14T04:00:00Z","v":636472,"vw":9.203683},{"c":9.08,"h":9.21,"l":8.98,"n":7541,"o":9.06,"t":"2026-09-15T04:00:00Z","v":535474,"vw":9.108806},{"c":8.96,"h":9.12,"l":8.895,"n":8322,"o":9.08,"t":"2026-09-16T04:00:00Z","v":425090,"vw":8.978015},{"c":8.74,"h":9,"l":8.72,"n":8098,"o":9,"t":"2026-09-17T04:00:00Z","v":489986,"vw":8.822574},{"c":8.5,"h":8.75,"l":8.435,"n":10173,"o":8.75,"t":"2026-09-18T04:00:00Z","v":896286,"vw":8.561736},{"c":8.72,"h":8.76,"l":8.43,"n":7966,"o":8.43,"t":"2026-09-21T04:00:00Z","v":784813,"vw":8.653702},{"c":8.67,"h":8.87,"l":8.59,"n":6984,"o":8.84,"t":"2026-09-22T04:00:00Z","v":479936,"vw":8.685822},{"c":8.52,"h":8.74,"l":8.52,"n":6930,"o":8.74,"t":"2026-09-23T04:00:00Z","v":540434,"vw":8.601478},{"c":8.52,"h":8.6,"l":8.35,"n":8246,"o":8.5,"t":"2026-09-24T04:00:00Z","v":843681,"vw":8.440962},{"c":8.55,"h":8.6,"l":8.42,"n":5418,"o":8.5,"t":"2026-09-25T04:00:00Z","v":458866,"vw":8.518648},{"c":8.56,"h":8.6,"l":8.31,"n":8768,"o":8.45,"t":"2026-09-28T04:00:00Z","v":568233,"vw":8.477834},{"c":8.55,"h":8.63,"l":8.4,"n":7182,"o":8.58,"t":"2026-09-29T04:00:00Z","v":589943,"vw":8.519879},{"c":8.62,"h":8.81,"l":8.505,"n":8046,"o":8.55,"t":"2026-09-30T04:00:00Z","v":743482,"vw":8.679818},{"c":8.56,"h":8.81,"l":8.53,"n":8075,"o":8.81,"t":"2026-10-01T04:00:00Z","v":473450,"vw":8.60442},{"c":8.54,"h":8.57,"l":8.37,"n":8932,"o":8.57,"t":"2026-10-02T04:00:00Z","v":819520,"vw":8.472385},{"c":8.59,"h":8.69,"l":8.45,"n":9001,"o":8.57,"t":"2026-10-05T04:00:00Z","v":718673,"vw":8.535667},{"c":8.47,"h":8.65,"l":8.46,"n":5750,"o":8.6,"t":"2026-10-06T04:00:00Z","v":390586,"vw":8.507059},{"c":8.5,"h":8.55,"l":8.385,"n":7290,"o":8.45,"t":"2026-10-07T04:00:00Z","v":604986,"vw":8.471605},{"c":8.64,"h":8.65,"l":8.435,"n":5853,"o":8.535,"t":"2026-10-08T04:00:00Z","v":381571,"vw":8.551004},{"c":8.72,"h":8.785,"l":8.64,"n":6376,"o":8.7,"t":"2026-10-09T04:00:00Z","v":463987,"vw":8.718494},{"c":8.62,"h":8.78,"l":8.59,"n":7809,"o":8.76,"t":"2026-10-12T04:00:00Z","v":439005,"vw":8.631292},{"c":8.6,"h":8.79,"l":8.575,"n":7032,"o":8.64,"t":"2026-10-13T04:00:00Z","v":481245,"vw":8.635823},{"c":8.55,"h":8.6,"l":8.44,"n":9880,"o":8.53,"t":"2026-10-14T04:00:00Z","v":937555,"vw":8.507568},{"c":8.86,"h":8.925,"l":8.5,"n":10764,"o":8.5,"t":"2026-10-15T04:00:00Z","v":945613,"vw":8.81492},{"c":8.59,"h":8.935,"l":8.502,"n":10121,"o":8.91,"t":"2026-10-16T04:00:00Z","v":873187,"vw":8.642965},{"c":8.6,"h":8.68,"l":8.4904,"n":7678,"o":8.61,"t":"2026-10-19T04:00:00Z","v":534574,"vw":8.58381},{"c":8.55,"h":8.76,"l":8.53,"n":9395,"o":8.63,"t":"2026-10-20T04:00:00Z","v":989421,"vw":8.603121},{"c":8.39,"h":8.61,"l":8.315,"n":10069,"o":8.49,"t":"2026-10-21T04:00:00Z","v":650325,"vw":8.417315},{"c":8.49,"h":8.595,"l":8.38,"n":10632,"o":8.42,"t":"2026-10-22T04:00:00Z","v":906348,"vw":8.474648},{"c":8.45,"h":8.595,"l":8.33,"n":9692,"o":8.43,"t":"2026-10-23T04:00:00Z","v":911253,"vw":8.480742}],"volatilityBars":[{"c":8.38,"h":8.45,"l":8.38,"n":20,"o":8.45,"t":"2026-09-24T11:45:00Z","v":1836,"vw":8.413433},{"c":8.49,"h":8.6,"l":8.47,"n":206,"o":8.5,"t":"2026-09-24T13:30:00Z","v":25542,"vw":8.50359},{"c":8.43,"h":8.48,"l":8.43,"n":95,"o":8.47,"t":"2026-09-24T13:45:00Z","v":4774,"vw":8.452459},{"c":8.47,"h":8.4798,"l":8.41,"n":211,"o":8.43,"t":"2026-09-24T14:00:00Z","v":17978,"vw":8.464313},{"c":8.515,"h":8.52,"l":8.46,"n":203,"o":8.47,"t":"2026-09-24T14:15:00Z","v":13196,"vw":8.485556},{"c":8.48,"h":8.51,"l":8.47,"n":249,"o":8.51,"t":"2026-09-24T14:30:00Z","v":18332,"vw":8.482558},{"c":8.4599,"h":8.48,"l":8.455,"n":166,"o":8.48,"t":"2026-09-24T14:45:00Z","v":24149,"vw":8.47129},{"c":8.4488,"h":8.46,"l":8.4488,"n":127,"o":8.458,"t":"2026-09-24T15:00:00Z","v":7886,"vw":8.454237},{"c":8.43,"h":8.445,"l":8.425,"n":134,"o":8.445,"t":"2026-09-24T15:15:00Z","v":5423,"vw":8.436234},{"c":8.4255,"h":8.46,"l":8.42,"n":133,"o":8.44,"t":"2026-09-24T15:30:00Z","v":6624,"vw":8.447486},{"c":8.41,"h":8.43,"l":8.4,"n":144,"o":8.4198,"t":"2026-09-24T15:45:00Z","v":14666,"vw":8.410687},{"c":8.36,"h":8.4,"l":8.35,"n":285,"o":8.4,"t":"2026-09-24T16:00:00Z","v":52653,"vw":8.382996},{"c":8.4,"h":8.43,"l":8.37,"n":167,"o":8.37,"t":"2026-09-24T16:15:00Z","v":11070,"vw":8.397151},{"c":8.399,"h":8.399,"l":8.365,"n":281,"o":8.39,"t":"2026-09-24T16:30:00Z","v":50761,"vw":8.384849},{"c":8.44,"h":8.455,"l":8.38,"n":182,"o":8.38,"t":"2026-09-24T16:45:00Z","v":70976,"vw":8.434788},{"c":8.41,"h":8.43,"l":8.395,"n":192,"o":8.43,"t":"2026-09-24T17:00:00Z","v":32169,"vw":8.410394},{"c":8.43,"h":8.43,"l":8.4,"n":366,"o":8.41,"t":"2026-09-24T17:15:00Z","v":54786,"vw":8.42428},{"c":8.4099,"h":8.46,"l":8.39,"n":440,"o":8.43,"t":"2026-09-24T17:30:00Z","v":41749,"vw":8.426354},{"c":8.41,"h":8.42,"l":8.38,"n":460,"o":8.4,"t":"2026-09-24T17:45:00Z","v":36146,"vw":8.404388},{"c":8.39,"h":8.42,"l":8.3815,"n":330,"o":8.41,"t":"2026-09-24T18:00:00Z","v":18187,"vw":8.399412},{"c":8.4104,"h":8.425,"l":8.3701,"n":385,"o":8.4,"t":"2026-09-24T18:15:00Z","v":44604,"vw":8.391595},{"c":8.42,"h":8.42,"l":8.4,"n":262,"o":8.41,"t":"2026-09-24T18:30:00Z","v":29830,"vw":8.402319},{"c":8.42,"h":8.435,"l":8.4,"n":306,"o":8.42,"t":"2026-09-24T18:45:00Z","v":19487,"vw":8.417676},{"c":8.435,"h":8.445,"l":8.42,"n":222,"o":8.43,"t":"2026-09-24T19:00:00Z","v":13259,"vw":8.433488},{"c":8.48,"h":8.49,"l":8.44,"n":254,"o":8.44,"t":"2026-09-24T19:15:00Z","v":12857,"vw":8.457898},{"c":8.48,"h":8.495,"l":8.47,"n":384,"o":8.475,"t":"2026-09-24T19:30:00Z","v":16141,"vw":8.484969},{"c":8.52,"h":8.53,"l":8.48,"n":1221,"o":8.49,"t":"2026-09-24T19:45:00Z","v":111218,"vw":8.50196},{"c":8.51,"h":8.52,"l":8.51,"n":26,"o":8.52,"t":"2026-09-24T20:00:00Z","v":76966,"vw":8.519979},{"c":8.4999,"h":8.4999,"l":8.4999,"n":1,"o":8.4999,"t":"2026-09-24T20:15:00Z","v":352,"vw":8.4999},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-09-24T21:15:00Z","v":600,"vw":8.49},{"c":8.4662,"h":8.4662,"l":8.4662,"n":1,"o":8.4662,"t":"2026-09-24T21:45:00Z","v":138,"vw":8.4662},{"c":8.4746,"h":8.4746,"l":8.4746,"n":1,"o":8.4746,"t":"2026-09-24T22:00:00Z","v":250,"vw":8.4746},{"c":8.4811,"h":8.4811,"l":8.4811,"n":1,"o":8.4811,"t":"2026-09-24T23:45:00Z","v":100,"vw":8.4811},{"c":8.48,"h":8.5,"l":8.48,"n":10,"o":8.5,"t":"2026-09-25T11:00:00Z","v":397,"vw":8.486667},{"c":8.545,"h":8.55,"l":8.42,"n":267,"o":8.5,"t":"2026-09-25T13:30:00Z","v":38207,"vw":8.477911},{"c":8.57,"h":8.6,"l":8.49,"n":210,"o":8.53,"t":"2026-09-25T13:45:00Z","v":10373,"vw":8.543976},{"c":8.51,"h":8.59,"l":8.46,"n":256,"o":8.59,"t":"2026-09-25T14:00:00Z","v":64170,"vw":8.479305},{"c":8.52,"h":8.54,"l":8.52,"n":40,"o":8.53,"t":"2026-09-25T14:15:00Z","v":1239,"vw":8.53},{"c":8.53,"h":8.55,"l":8.515,"n":127,"o":8.53,"t":"2026-09-25T14:30:00Z","v":11217,"vw":8.528378},{"c":8.52,"h":8.53,"l":8.5,"n":105,"o":8.525,"t":"2026-09-25T14:45:00Z","v":12787,"vw":8.515117},{"c":8.56,"h":8.56,"l":8.525,"n":61,"o":8.525,"t":"2026-09-25T15:00:00Z","v":8251,"vw":8.532348},{"c":8.5,"h":8.55,"l":8.5,"n":135,"o":8.54,"t":"2026-09-25T15:15:00Z","v":9123,"vw":8.525654},{"c":8.47,"h":8.5,"l":8.46,"n":155,"o":8.5,"t":"2026-09-25T15:30:00Z","v":14624,"vw":8.478647},{"c":8.5,"h":8.5,"l":8.47,"n":77,"o":8.47,"t":"2026-09-25T15:45:00Z","v":2682,"vw":8.475995},{"c":8.5235,"h":8.54,"l":8.51,"n":118,"o":8.51,"t":"2026-09-25T16:00:00Z","v":7125,"vw":8.52706},{"c":8.5,"h":8.53,"l":8.4901,"n":107,"o":8.53,"t":"2026-09-25T16:15:00Z","v":6062,"vw":8.514172},{"c":8.49,"h":8.5,"l":8.47,"n":125,"o":8.5,"t":"2026-09-25T16:30:00Z","v":8047,"vw":8.482401},{"c":8.47,"h":8.4899,"l":8.462,"n":72,"o":8.4825,"t":"2026-09-25T16:45:00Z","v":3339,"vw":8.473894},{"c":8.47,"h":8.47,"l":8.45,"n":133,"o":8.46,"t":"2026-09-25T17:00:00Z","v":8436,"vw":8.456494},{"c":8.485,"h":8.49,"l":8.48,"n":81,"o":8.48,"t":"2026-09-25T17:15:00Z","v":5213,"vw":8.483927},{"c":8.52,"h":8.52,"l":8.475,"n":199,"o":8.48,"t":"2026-09-25T17:30:00Z","v":20868,"vw":8.497849},{"c":8.52,"h":8.52,"l":8.5101,"n":64,"o":8.515,"t":"2026-09-25T17:45:00Z","v":3523,"vw":8.519158},{"c":8.515,"h":8.52,"l":8.515,"n":66,"o":8.515,"t":"2026-09-25T18:00:00Z","v":3467,"vw":8.518192},{"c":8.53,"h":8.53,"l":8.52,"n":97,"o":8.52,"t":"2026-09-25T18:15:00Z","v":5498,"vw":8.524001},{"c":8.54,"h":8.545,"l":8.53,"n":148,"o":8.54,"t":"2026-09-25T18:30:00Z","v":7442,"vw":8.53647},{"c":8.54,"h":8.55,"l":8.54,"n":81,"o":8.54,"t":"2026-09-25T18:45:00Z","v":4639,"vw":8.543286},{"c":8.5577,"h":8.5577,"l":8.54,"n":163,"o":8.55,"t":"2026-09-25T19:00:00Z","v":7306,"vw":8.54831},{"c":8.51,"h":8.55,"l":8.51,"n":168,"o":8.55,"t":"2026-09-25T19:15:00Z","v":10551,"vw":8.535355},{"c":8.57,"h":8.57,"l":8.515,"n":468,"o":8.515,"t":"2026-09-25T19:30:00Z","v":57808,"vw":8.556218},{"c":8.54,"h":8.59,"l":8.535,"n":943,"o":8.58,"t":"2026-09-25T19:45:00Z","v":85841,"vw":8.555278},{"c":8.55,"h":8.55,"l":8.55,"n":18,"o":8.55,"t":"2026-09-25T20:00:00Z","v":23150,"vw":8.55},{"c":8.528,"h":8.528,"l":8.52,"n":2,"o":8.52,"t":"2026-09-25T20:15:00Z","v":250,"vw":8.5248},{"c":8.55,"h":8.55,"l":8.52,"n":2,"o":8.52,"t":"2026-09-25T21:15:00Z","v":1300,"vw":8.543077},{"c":8.5053,"h":8.5053,"l":8.5053,"n":1,"o":8.5053,"t":"2026-09-25T21:30:00Z","v":200,"vw":8.5053},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-28T08:15:00Z","v":310,"vw":8.45},{"c":8.451,"h":8.451,"l":8.451,"n":2,"o":8.451,"t":"2026-09-28T11:00:00Z","v":1000,"vw":8.451},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-28T11:45:00Z","v":200,"vw":8.47},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-28T13:15:00Z","v":622,"vw":8.51},{"c":8.33,"h":8.49,"l":8.33,"n":431,"o":8.45,"t":"2026-09-28T13:30:00Z","v":41279,"vw":8.388252},{"c":8.365,"h":8.44,"l":8.31,"n":689,"o":8.33,"t":"2026-09-28T13:45:00Z","v":57208,"vw":8.351542},{"c":8.45,"h":8.46,"l":8.355,"n":239,"o":8.37,"t":"2026-09-28T14:00:00Z","v":58935,"vw":8.401206},{"c":8.45,"h":8.46,"l":8.4101,"n":119,"o":8.455,"t":"2026-09-28T14:15:00Z","v":5668,"vw":8.447711},{"c":8.45,"h":8.485,"l":8.45,"n":198,"o":8.46,"t":"2026-09-28T14:30:00Z","v":7382,"vw":8.465773},{"c":8.45,"h":8.46,"l":8.45,"n":107,"o":8.45,"t":"2026-09-28T14:45:00Z","v":7988,"vw":8.456352},{"c":8.41,"h":8.47,"l":8.41,"n":345,"o":8.44,"t":"2026-09-28T15:00:00Z","v":20378,"vw":8.440509},{"c":8.48,"h":8.49,"l":8.43,"n":191,"o":8.43,"t":"2026-09-28T15:15:00Z","v":10311,"vw":8.454416},{"c":8.47,"h":8.48,"l":8.46,"n":88,"o":8.48,"t":"2026-09-28T15:30:00Z","v":2738,"vw":8.469958},{"c":8.4603,"h":8.485,"l":8.46,"n":143,"o":8.47,"t":"2026-09-28T15:45:00Z","v":6584,"vw":8.471837},{"c":8.52,"h":8.57,"l":8.48,"n":359,"o":8.48,"t":"2026-09-28T16:00:00Z","v":26779,"vw":8.511692},{"c":8.55,"h":8.562,"l":8.54,"n":203,"o":8.55,"t":"2026-09-28T16:15:00Z","v":9804,"vw":8.549971},{"c":8.52,"h":8.55,"l":8.51,"n":202,"o":8.55,"t":"2026-09-28T16:30:00Z","v":6648,"vw":8.527035},{"c":8.53,"h":8.53,"l":8.515,"n":84,"o":8.515,"t":"2026-09-28T16:45:00Z","v":2189,"vw":8.522162},{"c":8.5713,"h":8.6,"l":8.53,"n":364,"o":8.535,"t":"2026-09-28T17:00:00Z","v":27312,"vw":8.577154},{"c":8.52,"h":8.57,"l":8.515,"n":172,"o":8.57,"t":"2026-09-28T17:15:00Z","v":9647,"vw":8.544218},{"c":8.52,"h":8.525,"l":8.51,"n":53,"o":8.51,"t":"2026-09-28T17:30:00Z","v":1357,"vw":8.518853},{"c":8.53,"h":8.55,"l":8.52,"n":137,"o":8.52,"t":"2026-09-28T17:45:00Z","v":7098,"vw":8.534765},{"c":8.535,"h":8.545,"l":8.525,"n":212,"o":8.535,"t":"2026-09-28T18:00:00Z","v":10924,"vw":8.532417},{"c":8.5194,"h":8.535,"l":8.5194,"n":228,"o":8.535,"t":"2026-09-28T18:15:00Z","v":25598,"vw":8.526025},{"c":8.515,"h":8.525,"l":8.51,"n":158,"o":8.51,"t":"2026-09-28T18:30:00Z","v":6984,"vw":8.518611},{"c":8.515,"h":8.52,"l":8.505,"n":202,"o":8.52,"t":"2026-09-28T18:45:00Z","v":8578,"vw":8.513261},{"c":8.52,"h":8.52,"l":8.5,"n":321,"o":8.51,"t":"2026-09-28T19:00:00Z","v":11542,"vw":8.509656},{"c":8.53,"h":8.53,"l":8.515,"n":375,"o":8.52,"t":"2026-09-28T19:15:00Z","v":12610,"vw":8.52226},{"c":8.525,"h":8.54,"l":8.52,"n":548,"o":8.53,"t":"2026-09-28T19:30:00Z","v":31363,"vw":8.529534},{"c":8.57,"h":8.58,"l":8.5014,"n":1268,"o":8.52,"t":"2026-09-28T19:45:00Z","v":83085,"vw":8.538583},{"c":8.56,"h":8.56,"l":8.56,"n":15,"o":8.56,"t":"2026-09-28T20:00:00Z","v":49118,"vw":8.56},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-28T22:30:00Z","v":1000,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-28T22:45:00Z","v":2000,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T11:15:00Z","v":1000,"vw":8.6},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-09-29T11:45:00Z","v":717,"vw":8.57},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-09-29T12:45:00Z","v":1000,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T13:00:00Z","v":229,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-09-29T13:15:00Z","v":200,"vw":8.6},{"c":8.56,"h":8.61,"l":8.5,"n":234,"o":8.58,"t":"2026-09-29T13:30:00Z","v":18497,"vw":8.571253},{"c":8.59,"h":8.6,"l":8.55,"n":123,"o":8.55,"t":"2026-09-29T13:45:00Z","v":20423,"vw":8.560158},{"c":8.61,"h":8.625,"l":8.54,"n":386,"o":8.595,"t":"2026-09-29T14:00:00Z","v":22413,"vw":8.598103},{"c":8.58,"h":8.63,"l":8.57,"n":202,"o":8.6048,"t":"2026-09-29T14:15:00Z","v":10790,"vw":8.606167},{"c":8.54,"h":8.58,"l":8.53,"n":118,"o":8.58,"t":"2026-09-29T14:30:00Z","v":7607,"vw":8.549067},{"c":8.53,"h":8.55,"l":8.49,"n":229,"o":8.53,"t":"2026-09-29T14:45:00Z","v":20862,"vw":8.520289},{"c":8.53,"h":8.54,"l":8.51,"n":194,"o":8.53,"t":"2026-09-29T15:00:00Z","v":6132,"vw":8.525379},{"c":8.53,"h":8.545,"l":8.52,"n":130,"o":8.525,"t":"2026-09-29T15:15:00Z","v":6021,"vw":8.533151},{"c":8.555,"h":8.555,"l":8.535,"n":65,"o":8.535,"t":"2026-09-29T15:30:00Z","v":2444,"vw":8.545852},{"c":8.53,"h":8.59,"l":8.53,"n":234,"o":8.56,"t":"2026-09-29T15:45:00Z","v":27394,"vw":8.554517},{"c":8.52,"h":8.54,"l":8.52,"n":158,"o":8.5355,"t":"2026-09-29T16:00:00Z","v":22410,"vw":8.528489},{"c":8.48,"h":8.51,"l":8.45,"n":140,"o":8.51,"t":"2026-09-29T16:15:00Z","v":9854,"vw":8.487261},{"c":8.46,"h":8.48,"l":8.45,"n":78,"o":8.46,"t":"2026-09-29T16:30:00Z","v":11986,"vw":8.461527},{"c":8.4401,"h":8.45,"l":8.4326,"n":159,"o":8.45,"t":"2026-09-29T16:45:00Z","v":8078,"vw":8.444914},{"c":8.4,"h":8.44,"l":8.4,"n":150,"o":8.44,"t":"2026-09-29T17:00:00Z","v":9086,"vw":8.413137},{"c":8.405,"h":8.41,"l":8.4,"n":122,"o":8.41,"t":"2026-09-29T17:15:00Z","v":7416,"vw":8.40842},{"c":8.4,"h":8.41,"l":8.4,"n":129,"o":8.405,"t":"2026-09-29T17:30:00Z","v":7684,"vw":8.405784},{"c":8.43,"h":8.45,"l":8.41,"n":137,"o":8.41,"t":"2026-09-29T17:45:00Z","v":35623,"vw":8.427793},{"c":8.48,"h":8.53,"l":8.46,"n":463,"o":8.47,"t":"2026-09-29T18:00:00Z","v":56562,"vw":8.488896},{"c":8.46,"h":8.49,"l":8.46,"n":82,"o":8.49,"t":"2026-09-29T18:15:00Z","v":3402,"vw":8.47948},{"c":8.4848,"h":8.505,"l":8.46,"n":171,"o":8.465,"t":"2026-09-29T18:30:00Z","v":9723,"vw":8.480467},{"c":8.49,"h":8.5,"l":8.48,"n":93,"o":8.49,"t":"2026-09-29T18:45:00Z","v":5049,"vw":8.492938},{"c":8.48,"h":8.5,"l":8.48,"n":123,"o":8.495,"t":"2026-09-29T19:00:00Z","v":4925,"vw":8.492614},{"c":8.52,"h":8.54,"l":8.48,"n":624,"o":8.4839,"t":"2026-09-29T19:15:00Z","v":57353,"vw":8.522149},{"c":8.525,"h":8.53,"l":8.5,"n":234,"o":8.51,"t":"2026-09-29T19:30:00Z","v":9384,"vw":8.518161},{"c":8.55,"h":8.57,"l":8.52,"n":1186,"o":8.525,"t":"2026-09-29T19:45:00Z","v":110827,"vw":8.546366},{"c":8.55,"h":8.55,"l":8.55,"n":16,"o":8.55,"t":"2026-09-29T20:00:00Z","v":59286,"vw":8.55},{"c":8.64,"h":8.67,"l":8.505,"n":598,"o":8.55,"t":"2026-09-30T13:30:00Z","v":89483,"vw":8.572172},{"c":8.62,"h":8.7195,"l":8.6,"n":203,"o":8.62,"t":"2026-09-30T13:45:00Z","v":23217,"vw":8.673209},{"c":8.675,"h":8.695,"l":8.63,"n":180,"o":8.635,"t":"2026-09-30T14:00:00Z","v":12931,"vw":8.663433},{"c":8.62,"h":8.678,"l":8.615,"n":284,"o":8.675,"t":"2026-09-30T14:15:00Z","v":18807,"vw":8.64956},{"c":8.67,"h":8.685,"l":8.61,"n":271,"o":8.61,"t":"2026-09-30T14:30:00Z","v":21735,"vw":8.649542},{"c":8.68,"h":8.7,"l":8.66,"n":197,"o":8.66,"t":"2026-09-30T14:45:00Z","v":15595,"vw":8.686687},{"c":8.73,"h":8.73,"l":8.68,"n":174,"o":8.68,"t":"2026-09-30T15:00:00Z","v":11208,"vw":8.71407},{"c":8.755,"h":8.79,"l":8.74,"n":374,"o":8.74,"t":"2026-09-30T15:15:00Z","v":41454,"vw":8.781181},{"c":8.78,"h":8.79,"l":8.755,"n":159,"o":8.755,"t":"2026-09-30T15:30:00Z","v":8303,"vw":8.77158},{"c":8.78,"h":8.79,"l":8.77,"n":200,"o":8.78,"t":"2026-09-30T15:45:00Z","v":18091,"vw":8.778368},{"c":8.795,"h":8.81,"l":8.769,"n":354,"o":8.78,"t":"2026-09-30T16:00:00Z","v":29763,"vw":8.785688},{"c":8.8,"h":8.8092,"l":8.7936,"n":156,"o":8.795,"t":"2026-09-30T16:15:00Z","v":8793,"vw":8.798362},{"c":8.8,"h":8.805,"l":8.8,"n":99,"o":8.8,"t":"2026-09-30T16:30:00Z","v":3674,"vw":8.800318},{"c":8.795,"h":8.795,"l":8.785,"n":151,"o":8.795,"t":"2026-09-30T16:45:00Z","v":7173,"vw":8.793372},{"c":8.79,"h":8.805,"l":8.765,"n":398,"o":8.79,"t":"2026-09-30T17:00:00Z","v":46839,"vw":8.786708},{"c":8.755,"h":8.79,"l":8.75,"n":108,"o":8.78,"t":"2026-09-30T17:15:00Z","v":4812,"vw":8.775522},{"c":8.76,"h":8.765,"l":8.74,"n":219,"o":8.755,"t":"2026-09-30T17:30:00Z","v":14323,"vw":8.752954},{"c":8.745,"h":8.765,"l":8.745,"n":158,"o":8.76,"t":"2026-09-30T17:45:00Z","v":7173,"vw":8.757966},{"c":8.73,"h":8.75,"l":8.73,"n":152,"o":8.745,"t":"2026-09-30T18:00:00Z","v":15690,"vw":8.734175},{"c":8.705,"h":8.725,"l":8.7,"n":209,"o":8.725,"t":"2026-09-30T18:15:00Z","v":16714,"vw":8.710891},{"c":8.705,"h":8.705,"l":8.7,"n":97,"o":8.705,"t":"2026-09-30T18:30:00Z","v":6096,"vw":8.702885},{"c":8.695,"h":8.71,"l":8.6935,"n":223,"o":8.7,"t":"2026-09-30T18:45:00Z","v":17611,"vw":8.70344},{"c":8.655,"h":8.695,"l":8.65,"n":204,"o":8.695,"t":"2026-09-30T19:00:00Z","v":9391,"vw":8.670341},{"c":8.65,"h":8.6668,"l":8.65,"n":140,"o":8.655,"t":"2026-09-30T19:15:00Z","v":10043,"vw":8.660305},{"c":8.69,"h":8.69,"l":8.655,"n":540,"o":8.655,"t":"2026-09-30T19:30:00Z","v":34522,"vw":8.670746},{"c":8.6,"h":8.7,"l":8.6,"n":1368,"o":8.69,"t":"2026-09-30T19:45:00Z","v":95795,"vw":8.635433},{"c":8.62,"h":8.62,"l":8.62,"n":21,"o":8.62,"t":"2026-09-30T20:00:00Z","v":94805,"vw":8.62},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-09-30T21:30:00Z","v":1001,"vw":8.59},{"c":8.492,"h":8.492,"l":8.492,"n":1,"o":8.492,"t":"2026-09-30T23:00:00Z","v":100,"vw":8.492},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-01T11:15:00Z","v":202,"vw":8.63},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-01T11:30:00Z","v":117,"vw":8.68},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-01T12:45:00Z","v":102,"vw":8.62},{"c":8.81,"h":8.81,"l":8.755,"n":451,"o":8.81,"t":"2026-10-01T13:30:00Z","v":38333,"vw":8.787023},{"c":8.69,"h":8.76,"l":8.69,"n":195,"o":8.76,"t":"2026-10-01T13:45:00Z","v":9895,"vw":8.714125},{"c":8.715,"h":8.74,"l":8.63,"n":225,"o":8.67,"t":"2026-10-01T14:00:00Z","v":12173,"vw":8.699698},{"c":8.66,"h":8.72,"l":8.66,"n":162,"o":8.72,"t":"2026-10-01T14:15:00Z","v":9587,"vw":8.680103},{"c":8.58,"h":8.66,"l":8.58,"n":210,"o":8.66,"t":"2026-10-01T14:30:00Z","v":12487,"vw":8.610735},{"c":8.58,"h":8.5891,"l":8.53,"n":291,"o":8.58,"t":"2026-10-01T14:45:00Z","v":14951,"vw":8.552746},{"c":8.57,"h":8.58,"l":8.555,"n":283,"o":8.58,"t":"2026-10-01T15:00:00Z","v":13197,"vw":8.569766},{"c":8.58,"h":8.598,"l":8.57,"n":221,"o":8.57,"t":"2026-10-01T15:15:00Z","v":9892,"vw":8.585722},{"c":8.57,"h":8.58,"l":8.56,"n":234,"o":8.565,"t":"2026-10-01T15:30:00Z","v":12059,"vw":8.568867},{"c":8.585,"h":8.585,"l":8.55,"n":242,"o":8.56,"t":"2026-10-01T15:45:00Z","v":11792,"vw":8.571883},{"c":8.55,"h":8.57,"l":8.54,"n":166,"o":8.57,"t":"2026-10-01T16:00:00Z","v":7458,"vw":8.554739},{"c":8.55,"h":8.58,"l":8.55,"n":200,"o":8.56,"t":"2026-10-01T16:15:00Z","v":12845,"vw":8.562736},{"c":8.57,"h":8.57,"l":8.56,"n":101,"o":8.56,"t":"2026-10-01T16:30:00Z","v":4283,"vw":8.562896},{"c":8.56,"h":8.58,"l":8.555,"n":135,"o":8.56,"t":"2026-10-01T16:45:00Z","v":5536,"vw":8.56415},{"c":8.565,"h":8.58,"l":8.56,"n":174,"o":8.565,"t":"2026-10-01T17:00:00Z","v":6219,"vw":8.568196},{"c":8.6,"h":8.6,"l":8.5697,"n":245,"o":8.5697,"t":"2026-10-01T17:15:00Z","v":10582,"vw":8.582517},{"c":8.605,"h":8.63,"l":8.58,"n":220,"o":8.6,"t":"2026-10-01T17:30:00Z","v":9878,"vw":8.603177},{"c":8.6,"h":8.6108,"l":8.58,"n":267,"o":8.61,"t":"2026-10-01T17:45:00Z","v":9982,"vw":8.596213},{"c":8.61,"h":8.615,"l":8.595,"n":162,"o":8.609,"t":"2026-10-01T18:00:00Z","v":6441,"vw":8.60439},{"c":8.61,"h":8.625,"l":8.61,"n":179,"o":8.62,"t":"2026-10-01T18:15:00Z","v":9474,"vw":8.613442},{"c":8.64,"h":8.64,"l":8.605,"n":160,"o":8.61,"t":"2026-10-01T18:30:00Z","v":7349,"vw":8.62402},{"c":8.63,"h":8.645,"l":8.625,"n":205,"o":8.64,"t":"2026-10-01T18:45:00Z","v":12744,"vw":8.636042},{"c":8.61,"h":8.62,"l":8.59,"n":284,"o":8.62,"t":"2026-10-01T19:00:00Z","v":18417,"vw":8.607391},{"c":8.625,"h":8.63,"l":8.6,"n":261,"o":8.615,"t":"2026-10-01T19:15:00Z","v":17871,"vw":8.617554},{"c":8.595,"h":8.63,"l":8.595,"n":380,"o":8.625,"t":"2026-10-01T19:30:00Z","v":21652,"vw":8.612766},{"c":8.54,"h":8.6,"l":8.53,"n":1217,"o":8.595,"t":"2026-10-01T19:45:00Z","v":106038,"vw":8.560588},{"c":8.56,"h":8.56,"l":8.56,"n":21,"o":8.56,"t":"2026-10-01T20:00:00Z","v":46836,"vw":8.56},{"c":8.4391,"h":8.57,"l":8.38,"n":364,"o":8.57,"t":"2026-10-02T13:30:00Z","v":28920,"vw":8.460969},{"c":8.435,"h":8.53,"l":8.43,"n":312,"o":8.43,"t":"2026-10-02T13:45:00Z","v":59057,"vw":8.479133},{"c":8.49,"h":8.5001,"l":8.435,"n":204,"o":8.435,"t":"2026-10-02T14:00:00Z","v":13567,"vw":8.47403},{"c":8.46,"h":8.505,"l":8.46,"n":205,"o":8.485,"t":"2026-10-02T14:15:00Z","v":10402,"vw":8.480443},{"c":8.48,"h":8.49,"l":8.46,"n":154,"o":8.47,"t":"2026-10-02T14:30:00Z","v":9551,"vw":8.480756},{"c":8.4258,"h":8.4776,"l":8.4258,"n":161,"o":8.47,"t":"2026-10-02T14:45:00Z","v":13967,"vw":8.452114},{"c":8.425,"h":8.435,"l":8.39,"n":395,"o":8.43,"t":"2026-10-02T15:00:00Z","v":38884,"vw":8.402819},{"c":8.41,"h":8.42,"l":8.385,"n":468,"o":8.42,"t":"2026-10-02T15:15:00Z","v":60969,"vw":8.402121},{"c":8.4,"h":8.425,"l":8.4,"n":163,"o":8.41,"t":"2026-10-02T15:30:00Z","v":7492,"vw":8.413841},{"c":8.4,"h":8.405,"l":8.38,"n":199,"o":8.405,"t":"2026-10-02T15:45:00Z","v":12084,"vw":8.394345},{"c":8.38,"h":8.409,"l":8.37,"n":340,"o":8.4,"t":"2026-10-02T16:00:00Z","v":28874,"vw":8.386519},{"c":8.38,"h":8.39,"l":8.37,"n":133,"o":8.38,"t":"2026-10-02T16:15:00Z","v":11518,"vw":8.384833},{"c":8.3882,"h":8.39,"l":8.37,"n":244,"o":8.38,"t":"2026-10-02T16:30:00Z","v":20804,"vw":8.380761},{"c":8.425,"h":8.425,"l":8.39,"n":156,"o":8.39,"t":"2026-10-02T16:45:00Z","v":13845,"vw":8.406652},{"c":8.425,"h":8.435,"l":8.4,"n":340,"o":8.4208,"t":"2026-10-02T17:00:00Z","v":29569,"vw":8.409495},{"c":8.45,"h":8.4601,"l":8.43,"n":180,"o":8.43,"t":"2026-10-02T17:15:00Z","v":11129,"vw":8.453068},{"c":8.44,"h":8.455,"l":8.44,"n":84,"o":8.445,"t":"2026-10-02T17:30:00Z","v":4119,"vw":8.445959},{"c":8.4585,"h":8.4585,"l":8.45,"n":101,"o":8.45,"t":"2026-10-02T17:45:00Z","v":2949,"vw":8.453298},{"c":8.51,"h":8.515,"l":8.45,"n":531,"o":8.45,"t":"2026-10-02T18:00:00Z","v":66318,"vw":8.4981},{"c":8.495,"h":8.51,"l":8.475,"n":245,"o":8.51,"t":"2026-10-02T18:15:00Z","v":29561,"vw":8.491721},{"c":8.52,"h":8.53,"l":8.5,"n":152,"o":8.5,"t":"2026-10-02T18:30:00Z","v":9143,"vw":8.513794},{"c":8.515,"h":8.53,"l":8.51,"n":193,"o":8.515,"t":"2026-10-02T18:45:00Z","v":13919,"vw":8.517679},{"c":8.51,"h":8.53,"l":8.51,"n":220,"o":8.52,"t":"2026-10-02T19:00:00Z","v":13507,"vw":8.518068},{"c":8.5258,"h":8.53,"l":8.505,"n":478,"o":8.51,"t":"2026-10-02T19:15:00Z","v":44525,"vw":8.517119},{"c":8.505,"h":8.52,"l":8.5,"n":451,"o":8.5145,"t":"2026-10-02T19:30:00Z","v":33576,"vw":8.505317},{"c":8.55,"h":8.55,"l":8.47,"n":1593,"o":8.51,"t":"2026-10-02T19:45:00Z","v":163286,"vw":8.512135},{"c":8.54,"h":8.54,"l":8.54,"n":13,"o":8.54,"t":"2026-10-02T20:00:00Z","v":54645,"vw":8.54},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-02T21:30:00Z","v":300,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-02T22:15:00Z","v":100,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-05T12:30:00Z","v":137,"vw":8.52},{"c":8.4197,"h":8.4197,"l":8.4197,"n":8,"o":8.4197,"t":"2026-10-05T13:15:00Z","v":107,"vw":8.4197},{"c":8.67,"h":8.69,"l":8.49,"n":302,"o":8.57,"t":"2026-10-05T13:30:00Z","v":37185,"vw":8.576054},{"c":8.545,"h":8.689,"l":8.545,"n":311,"o":8.68,"t":"2026-10-05T13:45:00Z","v":33063,"vw":8.597444},{"c":8.53,"h":8.62,"l":8.525,"n":267,"o":8.56,"t":"2026-10-05T14:00:00Z","v":20874,"vw":8.571332},{"c":8.56,"h":8.6,"l":8.495,"n":305,"o":8.51,"t":"2026-10-05T14:15:00Z","v":24546,"vw":8.567285},{"c":8.52,"h":8.5597,"l":8.51,"n":220,"o":8.5597,"t":"2026-10-05T14:30:00Z","v":15066,"vw":8.536911},{"c":8.515,"h":8.535,"l":8.5007,"n":294,"o":8.52,"t":"2026-10-05T14:45:00Z","v":22200,"vw":8.522488},{"c":8.51,"h":8.515,"l":8.48,"n":218,"o":8.515,"t":"2026-10-05T15:00:00Z","v":10962,"vw":8.498883},{"c":8.515,"h":8.53,"l":8.51,"n":256,"o":8.51,"t":"2026-10-05T15:15:00Z","v":13455,"vw":8.515652},{"c":8.5301,"h":8.535,"l":8.51,"n":226,"o":8.51,"t":"2026-10-05T15:30:00Z","v":15105,"vw":8.518316},{"c":8.525,"h":8.5326,"l":8.5,"n":191,"o":8.532,"t":"2026-10-05T15:45:00Z","v":17208,"vw":8.513533},{"c":8.5348,"h":8.535,"l":8.52,"n":125,"o":8.525,"t":"2026-10-05T16:00:00Z","v":4702,"vw":8.529495},{"c":8.51,"h":8.53,"l":8.5,"n":238,"o":8.53,"t":"2026-10-05T16:15:00Z","v":12061,"vw":8.513733},{"c":8.525,"h":8.53,"l":8.51,"n":98,"o":8.515,"t":"2026-10-05T16:30:00Z","v":7459,"vw":8.517694},{"c":8.52,"h":8.535,"l":8.52,"n":215,"o":8.5269,"t":"2026-10-05T16:45:00Z","v":9934,"vw":8.5299},{"c":8.485,"h":8.51,"l":8.48,"n":111,"o":8.51,"t":"2026-10-05T17:00:00Z","v":9479,"vw":8.48831},{"c":8.47,"h":8.5,"l":8.46,"n":229,"o":8.485,"t":"2026-10-05T17:15:00Z","v":24377,"vw":8.479633},{"c":8.465,"h":8.48,"l":8.45,"n":367,"o":8.47,"t":"2026-10-05T17:30:00Z","v":35115,"vw":8.470181},{"c":8.47,"h":8.47,"l":8.455,"n":245,"o":8.47,"t":"2026-10-05T17:45:00Z","v":24700,"vw":8.467289},{"c":8.465,"h":8.47,"l":8.465,"n":113,"o":8.47,"t":"2026-10-05T18:00:00Z","v":4464,"vw":8.467446},{"c":8.475,"h":8.4751,"l":8.46,"n":285,"o":8.465,"t":"2026-10-05T18:15:00Z","v":14922,"vw":8.467766},{"c":8.48,"h":8.485,"l":8.455,"n":218,"o":8.475,"t":"2026-10-05T18:30:00Z","v":29669,"vw":8.476005},{"c":8.495,"h":8.496,"l":8.475,"n":266,"o":8.475,"t":"2026-10-05T18:45:00Z","v":25557,"vw":8.489517},{"c":8.48,"h":8.5,"l":8.475,"n":178,"o":8.495,"t":"2026-10-05T19:00:00Z","v":12323,"vw":8.485995},{"c":8.525,"h":8.525,"l":8.485,"n":293,"o":8.485,"t":"2026-10-05T19:15:00Z","v":42444,"vw":8.506629},{"c":8.54,"h":8.54,"l":8.51,"n":408,"o":8.53,"t":"2026-10-05T19:30:00Z","v":19069,"vw":8.522238},{"c":8.599,"h":8.6,"l":8.525,"n":1765,"o":8.535,"t":"2026-10-05T19:45:00Z","v":143297,"vw":8.568477},{"c":8.59,"h":8.59,"l":8.59,"n":9,"o":8.59,"t":"2026-10-05T20:00:00Z","v":69570,"vw":8.59},{"c":8.47,"h":8.47,"l":8.47,"n":7,"o":8.47,"t":"2026-10-05T20:30:00Z","v":268,"vw":8.47},{"c":8.6,"h":8.6,"l":8.59,"n":7,"o":8.59,"t":"2026-10-06T11:00:00Z","v":373,"vw":8.595504},{"c":8.38,"h":8.61,"l":8.38,"n":2,"o":8.61,"t":"2026-10-06T11:45:00Z","v":425,"vw":8.533153},{"c":8.56,"h":8.56,"l":8.56,"n":17,"o":8.56,"t":"2026-10-06T13:15:00Z","v":350,"vw":8.56},{"c":8.515,"h":8.65,"l":8.5,"n":169,"o":8.6,"t":"2026-10-06T13:30:00Z","v":17036,"vw":8.578672},{"c":8.54,"h":8.545,"l":8.515,"n":77,"o":8.52,"t":"2026-10-06T13:45:00Z","v":3591,"vw":8.532587},{"c":8.5853,"h":8.5853,"l":8.55,"n":117,"o":8.55,"t":"2026-10-06T14:00:00Z","v":6342,"vw":8.565897},{"c":8.57,"h":8.585,"l":8.55,"n":202,"o":8.57,"t":"2026-10-06T14:15:00Z","v":14265,"vw":8.571906},{"c":8.58,"h":8.58,"l":8.56,"n":91,"o":8.57,"t":"2026-10-06T14:30:00Z","v":6026,"vw":8.571029},{"c":8.58,"h":8.59,"l":8.57,"n":140,"o":8.59,"t":"2026-10-06T14:45:00Z","v":8114,"vw":8.575797},{"c":8.55,"h":8.58,"l":8.5409,"n":185,"o":8.58,"t":"2026-10-06T15:00:00Z","v":10536,"vw":8.564017},{"c":8.545,"h":8.56,"l":8.54,"n":88,"o":8.56,"t":"2026-10-06T15:15:00Z","v":4587,"vw":8.550993},{"c":8.55,"h":8.565,"l":8.54,"n":204,"o":8.545,"t":"2026-10-06T15:30:00Z","v":10884,"vw":8.548941},{"c":8.549,"h":8.55,"l":8.53,"n":152,"o":8.54,"t":"2026-10-06T15:45:00Z","v":12860,"vw":8.538175},{"c":8.53,"h":8.57,"l":8.53,"n":264,"o":8.545,"t":"2026-10-06T16:00:00Z","v":18777,"vw":8.543755},{"c":8.506,"h":8.5326,"l":8.49,"n":140,"o":8.5326,"t":"2026-10-06T16:15:00Z","v":12592,"vw":8.514331},{"c":8.49,"h":8.51,"l":8.49,"n":67,"o":8.505,"t":"2026-10-06T16:30:00Z","v":4860,"vw":8.496557},{"c":8.49,"h":8.5,"l":8.47,"n":233,"o":8.5,"t":"2026-10-06T16:45:00Z","v":37816,"vw":8.481644},{"c":8.465,"h":8.505,"l":8.465,"n":161,"o":8.49,"t":"2026-10-06T17:00:00Z","v":9937,"vw":8.492411},{"c":8.47,"h":8.474,"l":8.46,"n":271,"o":8.465,"t":"2026-10-06T17:15:00Z","v":23612,"vw":8.468558},{"c":8.47,"h":8.4775,"l":8.4642,"n":40,"o":8.4642,"t":"2026-10-06T17:30:00Z","v":1387,"vw":8.467793},{"c":8.4868,"h":8.49,"l":8.4682,"n":87,"o":8.47,"t":"2026-10-06T17:45:00Z","v":6050,"vw":8.481937},{"c":8.485,"h":8.51,"l":8.485,"n":127,"o":8.485,"t":"2026-10-06T18:00:00Z","v":6898,"vw":8.494276},{"c":8.4801,"h":8.485,"l":8.48,"n":75,"o":8.485,"t":"2026-10-06T18:15:00Z","v":12488,"vw":8.482578},{"c":8.505,"h":8.505,"l":8.475,"n":201,"o":8.485,"t":"2026-10-06T18:30:00Z","v":14427,"vw":8.487514},{"c":8.505,"h":8.51,"l":8.49,"n":121,"o":8.505,"t":"2026-10-06T18:45:00Z","v":7331,"vw":8.500552},{"c":8.495,"h":8.51,"l":8.495,"n":117,"o":8.505,"t":"2026-10-06T19:00:00Z","v":5651,"vw":8.499623},{"c":8.505,"h":8.51,"l":8.5,"n":139,"o":8.5,"t":"2026-10-06T19:15:00Z","v":9684,"vw":8.505604},{"c":8.485,"h":8.51,"l":8.48,"n":231,"o":8.51,"t":"2026-10-06T19:30:00Z","v":16509,"vw":8.492683},{"c":8.47,"h":8.505,"l":8.46,"n":921,"o":8.485,"t":"2026-10-06T19:45:00Z","v":56263,"vw":8.481938},{"c":8.47,"h":8.47,"l":8.47,"n":25,"o":8.47,"t":"2026-10-06T20:00:00Z","v":33784,"vw":8.47},{"c":8.49,"h":8.49,"l":8.41,"n":2,"o":8.41,"t":"2026-10-07T12:45:00Z","v":500,"vw":8.442},{"c":8.4275,"h":8.46,"l":8.41,"n":151,"o":8.45,"t":"2026-10-07T13:30:00Z","v":17808,"vw":8.428051},{"c":8.43,"h":8.4502,"l":8.41,"n":209,"o":8.43,"t":"2026-10-07T13:45:00Z","v":45703,"vw":8.425888},{"c":8.44,"h":8.46,"l":8.43,"n":171,"o":8.43,"t":"2026-10-07T14:00:00Z","v":7046,"vw":8.444623},{"c":8.42,"h":8.445,"l":8.42,"n":239,"o":8.4311,"t":"2026-10-07T14:15:00Z","v":19281,"vw":8.430269},{"c":8.395,"h":8.42,"l":8.385,"n":283,"o":8.42,"t":"2026-10-07T14:30:00Z","v":17631,"vw":8.401517},{"c":8.43,"h":8.45,"l":8.395,"n":283,"o":8.396,"t":"2026-10-07T14:45:00Z","v":61627,"vw":8.431516},{"c":8.445,"h":8.445,"l":8.41,"n":241,"o":8.4302,"t":"2026-10-07T15:00:00Z","v":20471,"vw":8.419305},{"c":8.495,"h":8.52,"l":8.445,"n":282,"o":8.45,"t":"2026-10-07T15:15:00Z","v":22765,"vw":8.491656},{"c":8.495,"h":8.525,"l":8.495,"n":181,"o":8.495,"t":"2026-10-07T15:30:00Z","v":14950,"vw":8.506224},{"c":8.515,"h":8.515,"l":8.495,"n":113,"o":8.495,"t":"2026-10-07T15:45:00Z","v":5431,"vw":8.510624},{"c":8.5,"h":8.51,"l":8.5,"n":73,"o":8.51,"t":"2026-10-07T16:00:00Z","v":3568,"vw":8.505637},{"c":8.51,"h":8.525,"l":8.505,"n":182,"o":8.505,"t":"2026-10-07T16:15:00Z","v":9678,"vw":8.514415},{"c":8.505,"h":8.51,"l":8.49,"n":59,"o":8.51,"t":"2026-10-07T16:30:00Z","v":3785,"vw":8.503468},{"c":8.505,"h":8.515,"l":8.5,"n":136,"o":8.51,"t":"2026-10-07T16:45:00Z","v":6866,"vw":8.506155},{"c":8.515,"h":8.525,"l":8.495,"n":201,"o":8.5,"t":"2026-10-07T17:00:00Z","v":10114,"vw":8.511607},{"c":8.4702,"h":8.515,"l":8.4702,"n":173,"o":8.515,"t":"2026-10-07T17:15:00Z","v":8013,"vw":8.496939},{"c":8.485,"h":8.485,"l":8.47,"n":76,"o":8.47,"t":"2026-10-07T17:30:00Z","v":3398,"vw":8.475864},{"c":8.485,"h":8.485,"l":8.48,"n":141,"o":8.48,"t":"2026-10-07T17:45:00Z","v":4399,"vw":8.484639},{"c":8.5,"h":8.515,"l":8.485,"n":166,"o":8.485,"t":"2026-10-07T18:00:00Z","v":16073,"vw":8.500984},{"c":8.515,"h":8.52,"l":8.51,"n":91,"o":8.51,"t":"2026-10-07T18:15:00Z","v":5970,"vw":8.513883},{"c":8.545,"h":8.545,"l":8.52,"n":112,"o":8.52,"t":"2026-10-07T18:30:00Z","v":4643,"vw":8.533879},{"c":8.545,"h":8.55,"l":8.54,"n":122,"o":8.545,"t":"2026-10-07T18:45:00Z","v":4841,"vw":8.544523},{"c":8.53,"h":8.545,"l":8.53,"n":231,"o":8.545,"t":"2026-10-07T19:00:00Z","v":13179,"vw":8.535793},{"c":8.49,"h":8.53,"l":8.49,"n":208,"o":8.53,"t":"2026-10-07T19:15:00Z","v":12438,"vw":8.50959},{"c":8.49,"h":8.51,"l":8.4824,"n":397,"o":8.49,"t":"2026-10-07T19:30:00Z","v":19255,"vw":8.493382},{"c":8.505,"h":8.51,"l":8.46,"n":1829,"o":8.49,"t":"2026-10-07T19:45:00Z","v":152184,"vw":8.489022},{"c":8.5,"h":8.5,"l":8.5,"n":25,"o":8.5,"t":"2026-10-07T20:00:00Z","v":74697,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-08T11:00:00Z","v":1000,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-08T11:45:00Z","v":158,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-08T12:15:00Z","v":133,"vw":8.5},{"c":8.53,"h":8.5486,"l":8.485,"n":183,"o":8.535,"t":"2026-10-08T13:30:00Z","v":16209,"vw":8.522985},{"c":8.53,"h":8.54,"l":8.5123,"n":110,"o":8.54,"t":"2026-10-08T13:45:00Z","v":3912,"vw":8.526113},{"c":8.5,"h":8.53,"l":8.48,"n":249,"o":8.53,"t":"2026-10-08T14:00:00Z","v":11227,"vw":8.494629},{"c":8.495,"h":8.5,"l":8.485,"n":115,"o":8.495,"t":"2026-10-08T14:15:00Z","v":6410,"vw":8.490465},{"c":8.5,"h":8.535,"l":8.495,"n":132,"o":8.495,"t":"2026-10-08T14:30:00Z","v":8623,"vw":8.513325},{"c":8.515,"h":8.53,"l":8.5,"n":103,"o":8.51,"t":"2026-10-08T14:45:00Z","v":5224,"vw":8.517583},{"c":8.48,"h":8.525,"l":8.48,"n":144,"o":8.51,"t":"2026-10-08T15:00:00Z","v":14367,"vw":8.511676},{"c":8.47,"h":8.485,"l":8.4607,"n":61,"o":8.485,"t":"2026-10-08T15:15:00Z","v":9291,"vw":8.473123},{"c":8.46,"h":8.46,"l":8.4514,"n":116,"o":8.46,"t":"2026-10-08T15:30:00Z","v":5704,"vw":8.45757},{"c":8.4601,"h":8.47,"l":8.46,"n":49,"o":8.46,"t":"2026-10-08T15:45:00Z","v":4342,"vw":8.463071},{"c":8.455,"h":8.46,"l":8.435,"n":167,"o":8.46,"t":"2026-10-08T16:00:00Z","v":15835,"vw":8.444577},{"c":8.45,"h":8.51,"l":8.44,"n":231,"o":8.4506,"t":"2026-10-08T16:15:00Z","v":18485,"vw":8.46646},{"c":8.45,"h":8.455,"l":8.445,"n":63,"o":8.45,"t":"2026-10-08T16:30:00Z","v":4565,"vw":8.450944},{"c":8.495,"h":8.51,"l":8.45,"n":253,"o":8.46,"t":"2026-10-08T16:45:00Z","v":13520,"vw":8.470236},{"c":8.5,"h":8.505,"l":8.465,"n":161,"o":8.4999,"t":"2026-10-08T17:00:00Z","v":7558,"vw":8.490461},{"c":8.51,"h":8.535,"l":8.5,"n":206,"o":8.5,"t":"2026-10-08T17:15:00Z","v":11195,"vw":8.519646},{"c":8.55,"h":8.55,"l":8.515,"n":106,"o":8.52,"t":"2026-10-08T17:30:00Z","v":5474,"vw":8.533932},{"c":8.5248,"h":8.545,"l":8.5248,"n":64,"o":8.545,"t":"2026-10-08T17:45:00Z","v":2927,"vw":8.536405},{"c":8.545,"h":8.545,"l":8.525,"n":103,"o":8.525,"t":"2026-10-08T18:00:00Z","v":5721,"vw":8.535477},{"c":8.53,"h":8.54,"l":8.53,"n":74,"o":8.54,"t":"2026-10-08T18:15:00Z","v":3004,"vw":8.53355},{"c":8.525,"h":8.5301,"l":8.515,"n":136,"o":8.53,"t":"2026-10-08T18:30:00Z","v":9023,"vw":8.525667},{"c":8.545,"h":8.55,"l":8.525,"n":94,"o":8.525,"t":"2026-10-08T18:45:00Z","v":4322,"vw":8.540786},{"c":8.595,"h":8.6,"l":8.55,"n":388,"o":8.55,"t":"2026-10-08T19:00:00Z","v":27555,"vw":8.58045},{"c":8.58,"h":8.595,"l":8.58,"n":228,"o":8.59,"t":"2026-10-08T19:15:00Z","v":9231,"vw":8.585773},{"c":8.62,"h":8.63,"l":8.58,"n":517,"o":8.59,"t":"2026-10-08T19:30:00Z","v":35974,"vw":8.599971},{"c":8.65,"h":8.65,"l":8.61,"n":907,"o":8.62,"t":"2026-10-08T19:45:00Z","v":54747,"vw":8.633402},{"c":8.6,"h":8.64,"l":8.6,"n":35,"o":8.64,"t":"2026-10-08T20:00:00Z","v":53983,"vw":8.63905},{"c":8.64,"h":8.64,"l":8.64,"n":5,"o":8.64,"t":"2026-10-09T11:30:00Z","v":1002,"vw":8.64},{"c":8.64,"h":8.64,"l":8.6,"n":6,"o":8.6,"t":"2026-10-09T13:15:00Z","v":302,"vw":8.62},{"c":8.73,"h":8.75,"l":8.64,"n":254,"o":8.7,"t":"2026-10-09T13:30:00Z","v":20264,"vw":8.713276},{"c":8.71,"h":8.76,"l":8.71,"n":197,"o":8.73,"t":"2026-10-09T13:45:00Z","v":33296,"vw":8.735573},{"c":8.7101,"h":8.74,"l":8.71,"n":208,"o":8.728,"t":"2026-10-09T14:00:00Z","v":11366,"vw":8.722095},{"c":8.745,"h":8.755,"l":8.72,"n":184,"o":8.72,"t":"2026-10-09T14:15:00Z","v":16237,"vw":8.736672},{"c":8.74,"h":8.745,"l":8.7271,"n":132,"o":8.74,"t":"2026-10-09T14:30:00Z","v":5468,"vw":8.733602},{"c":8.7515,"h":8.755,"l":8.735,"n":156,"o":8.735,"t":"2026-10-09T14:45:00Z","v":9003,"vw":8.748739},{"c":8.765,"h":8.765,"l":8.75,"n":163,"o":8.7587,"t":"2026-10-09T15:00:00Z","v":12701,"vw":8.758722},{"c":8.775,"h":8.785,"l":8.765,"n":158,"o":8.765,"t":"2026-10-09T15:15:00Z","v":11576,"vw":8.777381},{"c":8.7623,"h":8.78,"l":8.7513,"n":145,"o":8.78,"t":"2026-10-09T15:30:00Z","v":7906,"vw":8.761186},{"c":8.76,"h":8.765,"l":8.755,"n":76,"o":8.76,"t":"2026-10-09T15:45:00Z","v":4630,"vw":8.759525},{"c":8.715,"h":8.765,"l":8.71,"n":325,"o":8.755,"t":"2026-10-09T16:00:00Z","v":31581,"vw":8.746539},{"c":8.705,"h":8.71,"l":8.7032,"n":46,"o":8.71,"t":"2026-10-09T16:15:00Z","v":2167,"vw":8.707564},{"c":8.71,"h":8.71,"l":8.705,"n":50,"o":8.705,"t":"2026-10-09T16:30:00Z","v":2388,"vw":8.706429},{"c":8.7,"h":8.71,"l":8.6895,"n":182,"o":8.71,"t":"2026-10-09T16:45:00Z","v":18745,"vw":8.691737},{"c":8.6714,"h":8.695,"l":8.6714,"n":119,"o":8.69,"t":"2026-10-09T17:00:00Z","v":5087,"vw":8.686143},{"c":8.68,"h":8.68,"l":8.675,"n":63,"o":8.675,"t":"2026-10-09T17:15:00Z","v":2292,"vw":8.677131},{"c":8.68,"h":8.685,"l":8.675,"n":161,"o":8.68,"t":"2026-10-09T17:30:00Z","v":13592,"vw":8.679366},{"c":8.69,"h":8.69,"l":8.68,"n":114,"o":8.68,"t":"2026-10-09T17:45:00Z","v":3970,"vw":8.68192},{"c":8.695,"h":8.7,"l":8.685,"n":116,"o":8.685,"t":"2026-10-09T18:00:00Z","v":6398,"vw":8.692947},{"c":8.7,"h":8.7,"l":8.695,"n":108,"o":8.6999,"t":"2026-10-09T18:15:00Z","v":5038,"vw":8.696558},{"c":8.685,"h":8.695,"l":8.685,"n":175,"o":8.695,"t":"2026-10-09T18:30:00Z","v":10337,"vw":8.690317},{"c":8.705,"h":8.715,"l":8.69,"n":183,"o":8.69,"t":"2026-10-09T18:45:00Z","v":11815,"vw":8.703119},{"c":8.705,"h":8.71,"l":8.705,"n":130,"o":8.705,"t":"2026-10-09T19:00:00Z","v":6981,"vw":8.707177},{"c":8.695,"h":8.7079,"l":8.695,"n":224,"o":8.705,"t":"2026-10-09T19:15:00Z","v":9993,"vw":8.700884},{"c":8.705,"h":8.715,"l":8.695,"n":447,"o":8.6974,"t":"2026-10-09T19:30:00Z","v":23053,"vw":8.70578},{"c":8.72,"h":8.73,"l":8.69,"n":1223,"o":8.7,"t":"2026-10-09T19:45:00Z","v":99945,"vw":8.706869},{"c":8.72,"h":8.72,"l":8.72,"n":23,"o":8.72,"t":"2026-10-09T20:00:00Z","v":56113,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":23,"o":8.72,"t":"2026-10-09T21:30:00Z","v":2089,"vw":8.72},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T23:00:00Z","v":1000,"vw":8.8},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-12T11:00:00Z","v":136,"vw":8.69},{"c":8.75,"h":8.78,"l":8.715,"n":240,"o":8.76,"t":"2026-10-12T13:30:00Z","v":18347,"vw":8.7461},{"c":8.63,"h":8.75,"l":8.63,"n":238,"o":8.75,"t":"2026-10-12T13:45:00Z","v":14332,"vw":8.67836},{"c":8.635,"h":8.64,"l":8.61,"n":172,"o":8.62,"t":"2026-10-12T14:00:00Z","v":8188,"vw":8.624305},{"c":8.635,"h":8.64,"l":8.62,"n":255,"o":8.635,"t":"2026-10-12T14:15:00Z","v":13226,"vw":8.625982},{"c":8.635,"h":8.655,"l":8.63,"n":200,"o":8.635,"t":"2026-10-12T14:30:00Z","v":8572,"vw":8.640744},{"c":8.625,"h":8.65,"l":8.625,"n":191,"o":8.635,"t":"2026-10-12T14:45:00Z","v":8980,"vw":8.638656},{"c":8.6314,"h":8.635,"l":8.62,"n":193,"o":8.63,"t":"2026-10-12T15:00:00Z","v":8052,"vw":8.629574},{"c":8.6348,"h":8.6372,"l":8.63,"n":152,"o":8.635,"t":"2026-10-12T15:15:00Z","v":7102,"vw":8.633217},{"c":8.635,"h":8.645,"l":8.635,"n":253,"o":8.635,"t":"2026-10-12T15:30:00Z","v":16813,"vw":8.639272},{"c":8.625,"h":8.64,"l":8.62,"n":231,"o":8.635,"t":"2026-10-12T15:45:00Z","v":8311,"vw":8.632388},{"c":8.625,"h":8.63,"l":8.6228,"n":154,"o":8.625,"t":"2026-10-12T16:00:00Z","v":13437,"vw":8.626889},{"c":8.615,"h":8.625,"l":8.61,"n":174,"o":8.62,"t":"2026-10-12T16:15:00Z","v":9016,"vw":8.619122},{"c":8.63,"h":8.63,"l":8.6199,"n":135,"o":8.6199,"t":"2026-10-12T16:30:00Z","v":9151,"vw":8.625685},{"c":8.625,"h":8.63,"l":8.62,"n":288,"o":8.625,"t":"2026-10-12T16:45:00Z","v":18288,"vw":8.623787},{"c":8.62,"h":8.625,"l":8.62,"n":99,"o":8.62,"t":"2026-10-12T17:00:00Z","v":4092,"vw":8.623931},{"c":8.61,"h":8.62,"l":8.61,"n":140,"o":8.62,"t":"2026-10-12T17:15:00Z","v":5400,"vw":8.615305},{"c":8.625,"h":8.625,"l":8.6111,"n":163,"o":8.615,"t":"2026-10-12T17:30:00Z","v":6821,"vw":8.617547},{"c":8.625,"h":8.63,"l":8.62,"n":103,"o":8.62,"t":"2026-10-12T17:45:00Z","v":7971,"vw":8.624314},{"c":8.63,"h":8.635,"l":8.62,"n":258,"o":8.625,"t":"2026-10-12T18:00:00Z","v":30213,"vw":8.627911},{"c":8.625,"h":8.64,"l":8.625,"n":161,"o":8.63,"t":"2026-10-12T18:15:00Z","v":8177,"vw":8.630091},{"c":8.665,"h":8.665,"l":8.63,"n":224,"o":8.63,"t":"2026-10-12T18:30:00Z","v":10458,"vw":8.651029},{"c":8.66,"h":8.675,"l":8.6509,"n":284,"o":8.665,"t":"2026-10-12T18:45:00Z","v":11227,"vw":8.662897},{"c":8.645,"h":8.655,"l":8.635,"n":279,"o":8.655,"t":"2026-10-12T19:00:00Z","v":9399,"vw":8.645662},{"c":8.61,"h":8.645,"l":8.61,"n":292,"o":8.645,"t":"2026-10-12T19:15:00Z","v":8629,"vw":8.633364},{"c":8.615,"h":8.62,"l":8.605,"n":446,"o":8.615,"t":"2026-10-12T19:30:00Z","v":19564,"vw":8.609755},{"c":8.615,"h":8.63,"l":8.59,"n":1619,"o":8.615,"t":"2026-10-12T19:45:00Z","v":105709,"vw":8.608987},{"c":8.62,"h":8.62,"l":8.62,"n":19,"o":8.62,"t":"2026-10-12T20:00:00Z","v":38610,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-12T20:30:00Z","v":132,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-12T21:00:00Z","v":132,"vw":8.61},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-13T11:00:00Z","v":202,"vw":8.65},{"c":8.6303,"h":8.64,"l":8.6303,"n":8,"o":8.64,"t":"2026-10-13T12:00:00Z","v":842,"vw":8.63515},{"c":8.6,"h":8.6,"l":8.6,"n":10,"o":8.6,"t":"2026-10-13T13:15:00Z","v":109,"vw":8.6},{"c":8.79,"h":8.79,"l":8.62,"n":299,"o":8.64,"t":"2026-10-13T13:30:00Z","v":26664,"vw":8.725286},{"c":8.7115,"h":8.79,"l":8.71,"n":283,"o":8.79,"t":"2026-10-13T13:45:00Z","v":20264,"vw":8.746259},{"c":8.63,"h":8.71,"l":8.63,"n":199,"o":8.71,"t":"2026-10-13T14:00:00Z","v":13767,"vw":8.665016},{"c":8.665,"h":8.67,"l":8.615,"n":177,"o":8.62,"t":"2026-10-13T14:15:00Z","v":8209,"vw":8.648401},{"c":8.63,"h":8.665,"l":8.625,"n":201,"o":8.665,"t":"2026-10-13T14:30:00Z","v":9417,"vw":8.640173},{"c":8.66,"h":8.66,"l":8.625,"n":128,"o":8.63,"t":"2026-10-13T14:45:00Z","v":6647,"vw":8.640561},{"c":8.67,"h":8.675,"l":8.641,"n":206,"o":8.66,"t":"2026-10-13T15:00:00Z","v":14559,"vw":8.662894},{"c":8.68,"h":8.68,"l":8.67,"n":103,"o":8.675,"t":"2026-10-13T15:15:00Z","v":4584,"vw":8.676},{"c":8.685,"h":8.7,"l":8.66,"n":311,"o":8.69,"t":"2026-10-13T15:30:00Z","v":22003,"vw":8.680589},{"c":8.68,"h":8.69,"l":8.67,"n":259,"o":8.685,"t":"2026-10-13T15:45:00Z","v":20364,"vw":8.681831},{"c":8.655,"h":8.685,"l":8.655,"n":148,"o":8.685,"t":"2026-10-13T16:00:00Z","v":9950,"vw":8.662283},{"c":8.6252,"h":8.655,"l":8.615,"n":265,"o":8.655,"t":"2026-10-13T16:15:00Z","v":24143,"vw":8.630515},{"c":8.62,"h":8.635,"l":8.61,"n":195,"o":8.625,"t":"2026-10-13T16:30:00Z","v":16379,"vw":8.621694},{"c":8.63,"h":8.635,"l":8.6189,"n":124,"o":8.6189,"t":"2026-10-13T16:45:00Z","v":6670,"vw":8.626281},{"c":8.635,"h":8.64,"l":8.635,"n":121,"o":8.635,"t":"2026-10-13T17:00:00Z","v":4788,"vw":8.635921},{"c":8.635,"h":8.635,"l":8.625,"n":144,"o":8.635,"t":"2026-10-13T17:15:00Z","v":7404,"vw":8.630351},{"c":8.635,"h":8.635,"l":8.63,"n":104,"o":8.635,"t":"2026-10-13T17:30:00Z","v":3464,"vw":8.633888},{"c":8.635,"h":8.64,"l":8.63,"n":192,"o":8.635,"t":"2026-10-13T17:45:00Z","v":5213,"vw":8.634725},{"c":8.635,"h":8.6577,"l":8.6338,"n":284,"o":8.635,"t":"2026-10-13T18:00:00Z","v":16219,"vw":8.646051},{"c":8.615,"h":8.635,"l":8.615,"n":124,"o":8.63,"t":"2026-10-13T18:15:00Z","v":7744,"vw":8.626916},{"c":8.615,"h":8.625,"l":8.595,"n":311,"o":8.62,"t":"2026-10-13T18:30:00Z","v":25632,"vw":8.614518},{"c":8.615,"h":8.625,"l":8.61,"n":164,"o":8.615,"t":"2026-10-13T18:45:00Z","v":10091,"vw":8.61938},{"c":8.6101,"h":8.62,"l":8.61,"n":149,"o":8.615,"t":"2026-10-13T19:00:00Z","v":5503,"vw":8.614886},{"c":8.615,"h":8.615,"l":8.6,"n":243,"o":8.615,"t":"2026-10-13T19:15:00Z","v":20124,"vw":8.608809},{"c":8.585,"h":8.62,"l":8.585,"n":555,"o":8.615,"t":"2026-10-13T19:30:00Z","v":51118,"vw":8.603041},{"c":8.6,"h":8.6,"l":8.575,"n":969,"o":8.585,"t":"2026-10-13T19:45:00Z","v":71747,"vw":8.588315},{"c":8.6,"h":8.6,"l":8.6,"n":14,"o":8.6,"t":"2026-10-13T20:00:00Z","v":37690,"vw":8.6},{"c":8.6404,"h":8.6404,"l":8.6404,"n":1,"o":8.6404,"t":"2026-10-13T22:30:00Z","v":600,"vw":8.6404},{"c":8.48,"h":8.4852,"l":8.46,"n":21,"o":8.4852,"t":"2026-10-14T13:15:00Z","v":1876,"vw":8.481245},{"c":8.565,"h":8.59,"l":8.49,"n":391,"o":8.53,"t":"2026-10-14T13:30:00Z","v":54638,"vw":8.538389},{"c":8.57,"h":8.6,"l":8.55,"n":251,"o":8.56,"t":"2026-10-14T13:45:00Z","v":25083,"vw":8.580993},{"c":8.4722,"h":8.575,"l":8.45,"n":1106,"o":8.57,"t":"2026-10-14T14:00:00Z","v":132513,"vw":8.47585},{"c":8.455,"h":8.47,"l":8.44,"n":299,"o":8.47,"t":"2026-10-14T14:15:00Z","v":18618,"vw":8.456141},{"c":8.475,"h":8.475,"l":8.445,"n":292,"o":8.45,"t":"2026-10-14T14:30:00Z","v":23773,"vw":8.458311},{"c":8.465,"h":8.47,"l":8.445,"n":417,"o":8.47,"t":"2026-10-14T14:45:00Z","v":25937,"vw":8.459608},{"c":8.46,"h":8.465,"l":8.44,"n":699,"o":8.465,"t":"2026-10-14T15:00:00Z","v":55089,"vw":8.451227},{"c":8.485,"h":8.49,"l":8.4601,"n":198,"o":8.4601,"t":"2026-10-14T15:15:00Z","v":15488,"vw":8.477118},{"c":8.485,"h":8.51,"l":8.4846,"n":278,"o":8.485,"t":"2026-10-14T15:30:00Z","v":22108,"vw":8.493307},{"c":8.46,"h":8.495,"l":8.46,"n":413,"o":8.49,"t":"2026-10-14T15:45:00Z","v":40035,"vw":8.471153},{"c":8.47,"h":8.485,"l":8.455,"n":281,"o":8.4611,"t":"2026-10-14T16:00:00Z","v":22774,"vw":8.468794},{"c":8.5,"h":8.5,"l":8.47,"n":138,"o":8.47,"t":"2026-10-14T16:15:00Z","v":13730,"vw":8.485553},{"c":8.535,"h":8.555,"l":8.495,"n":332,"o":8.495,"t":"2026-10-14T16:30:00Z","v":35910,"vw":8.530056},{"c":8.515,"h":8.54,"l":8.515,"n":165,"o":8.535,"t":"2026-10-14T16:45:00Z","v":15154,"vw":8.525577},{"c":8.51,"h":8.52,"l":8.51,"n":141,"o":8.515,"t":"2026-10-14T17:00:00Z","v":9295,"vw":8.513859},{"c":8.5,"h":8.525,"l":8.49,"n":223,"o":8.515,"t":"2026-10-14T17:15:00Z","v":19766,"vw":8.504172},{"c":8.505,"h":8.51,"l":8.5,"n":162,"o":8.505,"t":"2026-10-14T17:30:00Z","v":6562,"vw":8.503876},{"c":8.515,"h":8.515,"l":8.5,"n":215,"o":8.505,"t":"2026-10-14T17:45:00Z","v":11837,"vw":8.507459},{"c":8.54,"h":8.55,"l":8.51,"n":481,"o":8.515,"t":"2026-10-14T18:00:00Z","v":91205,"vw":8.531019},{"c":8.54,"h":8.545,"l":8.53,"n":271,"o":8.54,"t":"2026-10-14T18:15:00Z","v":15747,"vw":8.538929},{"c":8.51,"h":8.54,"l":8.5,"n":313,"o":8.54,"t":"2026-10-14T18:30:00Z","v":19297,"vw":8.522569},{"c":8.51,"h":8.52,"l":8.505,"n":240,"o":8.51,"t":"2026-10-14T18:45:00Z","v":12973,"vw":8.513275},{"c":8.515,"h":8.52,"l":8.51,"n":173,"o":8.515,"t":"2026-10-14T19:00:00Z","v":7178,"vw":8.515047},{"c":8.55,"h":8.55,"l":8.515,"n":254,"o":8.515,"t":"2026-10-14T19:15:00Z","v":13434,"vw":8.53793},{"c":8.515,"h":8.55,"l":8.48,"n":685,"o":8.545,"t":"2026-10-14T19:30:00Z","v":74816,"vw":8.510763},{"c":8.545,"h":8.57,"l":8.5,"n":1122,"o":8.51,"t":"2026-10-14T19:45:00Z","v":103438,"vw":8.542429},{"c":8.55,"h":8.55,"l":8.55,"n":23,"o":8.55,"t":"2026-10-14T20:00:00Z","v":45035,"vw":8.55},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-15T08:15:00Z","v":200,"vw":8.555},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T12:00:00Z","v":500,"vw":8.5},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-15T12:15:00Z","v":1100,"vw":8.44},{"c":8.45,"h":8.48,"l":8.45,"n":5,"o":8.48,"t":"2026-10-15T13:15:00Z","v":212,"vw":8.465},{"c":8.625,"h":8.685,"l":8.5,"n":816,"o":8.5,"t":"2026-10-15T13:30:00Z","v":102362,"vw":8.573888},{"c":8.73,"h":8.73,"l":8.63,"n":430,"o":8.63,"t":"2026-10-15T13:45:00Z","v":27689,"vw":8.688373},{"c":8.81,"h":8.81,"l":8.74,"n":466,"o":8.74,"t":"2026-10-15T14:00:00Z","v":42703,"vw":8.772271},{"c":8.77,"h":8.84,"l":8.765,"n":352,"o":8.805,"t":"2026-10-15T14:15:00Z","v":21224,"vw":8.804918},{"c":8.79,"h":8.8,"l":8.77,"n":259,"o":8.78,"t":"2026-10-15T14:30:00Z","v":12410,"vw":8.786318},{"c":8.82,"h":8.82,"l":8.76,"n":245,"o":8.79,"t":"2026-10-15T14:45:00Z","v":9267,"vw":8.788391},{"c":8.86,"h":8.89,"l":8.82,"n":386,"o":8.82,"t":"2026-10-15T15:00:00Z","v":31099,"vw":8.857855},{"c":8.8988,"h":8.8988,"l":8.82,"n":238,"o":8.85,"t":"2026-10-15T15:15:00Z","v":24159,"vw":8.858617},{"c":8.85,"h":8.925,"l":8.84,"n":605,"o":8.89,"t":"2026-10-15T15:30:00Z","v":65508,"vw":8.884481},{"c":8.86,"h":8.86,"l":8.83,"n":238,"o":8.84,"t":"2026-10-15T15:45:00Z","v":17482,"vw":8.846436},{"c":8.81,"h":8.86,"l":8.81,"n":325,"o":8.86,"t":"2026-10-15T16:00:00Z","v":24250,"vw":8.836148},{"c":8.83,"h":8.83,"l":8.81,"n":169,"o":8.81,"t":"2026-10-15T16:15:00Z","v":11232,"vw":8.820512},{"c":8.81,"h":8.82,"l":8.8,"n":243,"o":8.82,"t":"2026-10-15T16:30:00Z","v":21202,"vw":8.809426},{"c":8.8201,"h":8.83,"l":8.8,"n":164,"o":8.81,"t":"2026-10-15T16:45:00Z","v":13010,"vw":8.812154},{"c":8.845,"h":8.85,"l":8.81,"n":259,"o":8.83,"t":"2026-10-15T17:00:00Z","v":15784,"vw":8.833706},{"c":8.9,"h":8.9,"l":8.83,"n":455,"o":8.845,"t":"2026-10-15T17:15:00Z","v":40379,"vw":8.867212},{"c":8.895,"h":8.91,"l":8.88,"n":385,"o":8.9,"t":"2026-10-15T17:30:00Z","v":53371,"vw":8.900232},{"c":8.885,"h":8.91,"l":8.885,"n":220,"o":8.8999,"t":"2026-10-15T17:45:00Z","v":22736,"vw":8.900362},{"c":8.88,"h":8.89,"l":8.87,"n":252,"o":8.8898,"t":"2026-10-15T18:00:00Z","v":19698,"vw":8.881602},{"c":8.87,"h":8.88,"l":8.8515,"n":168,"o":8.875,"t":"2026-10-15T18:15:00Z","v":10490,"vw":8.865256},{"c":8.875,"h":8.88,"l":8.85,"n":315,"o":8.86,"t":"2026-10-15T18:30:00Z","v":20463,"vw":8.864551},{"c":8.9,"h":8.9,"l":8.8603,"n":415,"o":8.875,"t":"2026-10-15T18:45:00Z","v":35240,"vw":8.882975},{"c":8.875,"h":8.9,"l":8.87,"n":224,"o":8.895,"t":"2026-10-15T19:00:00Z","v":15875,"vw":8.89186},{"c":8.855,"h":8.875,"l":8.8525,"n":246,"o":8.87,"t":"2026-10-15T19:15:00Z","v":15348,"vw":8.86485},{"c":8.85,"h":8.87,"l":8.835,"n":533,"o":8.855,"t":"2026-10-15T19:30:00Z","v":28574,"vw":8.852612},{"c":8.86,"h":8.86,"l":8.81,"n":1451,"o":8.84,"t":"2026-10-15T19:45:00Z","v":119871,"vw":8.847493},{"c":8.86,"h":8.86,"l":8.86,"n":26,"o":8.86,"t":"2026-10-15T20:00:00Z","v":103767,"vw":8.86},{"c":8.73,"h":8.73,"l":8.73,"n":17,"o":8.73,"t":"2026-10-15T23:30:00Z","v":123,"vw":8.73},{"c":8.865,"h":8.935,"l":8.835,"n":312,"o":8.91,"t":"2026-10-16T13:30:00Z","v":27547,"vw":8.897872},{"c":8.87,"h":8.89,"l":8.84,"n":304,"o":8.85,"t":"2026-10-16T13:45:00Z","v":21832,"vw":8.856884},{"c":8.77,"h":8.88,"l":8.77,"n":275,"o":8.87,"t":"2026-10-16T14:00:00Z","v":22429,"vw":8.814412},{"c":8.761,"h":8.79,"l":8.76,"n":375,"o":8.77,"t":"2026-10-16T14:15:00Z","v":30950,"vw":8.774491},{"c":8.76,"h":8.795,"l":8.745,"n":295,"o":8.76,"t":"2026-10-16T14:30:00Z","v":18310,"vw":8.763636},{"c":8.76,"h":8.795,"l":8.75,"n":250,"o":8.765,"t":"2026-10-16T14:45:00Z","v":15529,"vw":8.769127},{"c":8.755,"h":8.755,"l":8.718,"n":248,"o":8.755,"t":"2026-10-16T15:00:00Z","v":18377,"vw":8.73194},{"c":8.73,"h":8.755,"l":8.675,"n":626,"o":8.755,"t":"2026-10-16T15:15:00Z","v":90997,"vw":8.700307},{"c":8.715,"h":8.73,"l":8.705,"n":201,"o":8.725,"t":"2026-10-16T15:30:00Z","v":16104,"vw":8.718944},{"c":8.71,"h":8.745,"l":8.705,"n":209,"o":8.72,"t":"2026-10-16T15:45:00Z","v":12373,"vw":8.725476},{"c":8.74,"h":8.74,"l":8.67,"n":433,"o":8.71,"t":"2026-10-16T16:00:00Z","v":33560,"vw":8.69517},{"c":8.705,"h":8.74,"l":8.7,"n":249,"o":8.74,"t":"2026-10-16T16:15:00Z","v":14208,"vw":8.714513},{"c":8.665,"h":8.7,"l":8.655,"n":373,"o":8.7,"t":"2026-10-16T16:30:00Z","v":27208,"vw":8.673055},{"c":8.62,"h":8.665,"l":8.6,"n":421,"o":8.665,"t":"2026-10-16T16:45:00Z","v":43110,"vw":8.632036},{"c":8.56,"h":8.625,"l":8.56,"n":196,"o":8.62,"t":"2026-10-16T17:00:00Z","v":15274,"vw":8.600311},{"c":8.545,"h":8.56,"l":8.5312,"n":298,"o":8.55,"t":"2026-10-16T17:15:00Z","v":17933,"vw":8.545217},{"c":8.57,"h":8.585,"l":8.54,"n":343,"o":8.545,"t":"2026-10-16T17:30:00Z","v":21675,"vw":8.565334},{"c":8.565,"h":8.57,"l":8.55,"n":200,"o":8.57,"t":"2026-10-16T17:45:00Z","v":13072,"vw":8.557297},{"c":8.57,"h":8.6,"l":8.53,"n":474,"o":8.56,"t":"2026-10-16T18:00:00Z","v":54428,"vw":8.576925},{"c":8.5605,"h":8.58,"l":8.555,"n":174,"o":8.5747,"t":"2026-10-16T18:15:00Z","v":12060,"vw":8.566002},{"c":8.55,"h":8.561,"l":8.53,"n":288,"o":8.561,"t":"2026-10-16T18:30:00Z","v":21169,"vw":8.547165},{"c":8.535,"h":8.545,"l":8.52,"n":235,"o":8.545,"t":"2026-10-16T18:45:00Z","v":9679,"vw":8.532234},{"c":8.535,"h":8.54,"l":8.502,"n":501,"o":8.535,"t":"2026-10-16T19:00:00Z","v":34678,"vw":8.521818},{"c":8.535,"h":8.55,"l":8.53,"n":358,"o":8.54,"t":"2026-10-16T19:15:00Z","v":22485,"vw":8.541691},{"c":8.55,"h":8.56,"l":8.535,"n":583,"o":8.54,"t":"2026-10-16T19:30:00Z","v":44652,"vw":8.544318},{"c":8.59,"h":8.59,"l":8.53,"n":1556,"o":8.55,"t":"2026-10-16T19:45:00Z","v":124374,"vw":8.566801},{"c":8.61,"h":8.61,"l":8.59,"n":17,"o":8.59,"t":"2026-10-16T20:00:00Z","v":84452,"vw":8.590142},{"c":8.35,"h":8.48,"l":8.35,"n":8,"o":8.48,"t":"2026-10-19T09:00:00Z","v":1690,"vw":8.399302},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-19T11:00:00Z","v":1300,"vw":8.59},{"c":8.61,"h":8.61,"l":8.59,"n":5,"o":8.59,"t":"2026-10-19T13:15:00Z","v":407,"vw":8.595112},{"c":8.55,"h":8.6356,"l":8.51,"n":482,"o":8.61,"t":"2026-10-19T13:30:00Z","v":28916,"vw":8.564669},{"c":8.515,"h":8.54,"l":8.495,"n":267,"o":8.53,"t":"2026-10-19T13:45:00Z","v":13849,"vw":8.51679},{"c":8.53,"h":8.545,"l":8.4904,"n":373,"o":8.515,"t":"2026-10-19T14:00:00Z","v":29444,"vw":8.517081},{"c":8.525,"h":8.55,"l":8.52,"n":201,"o":8.54,"t":"2026-10-19T14:15:00Z","v":8093,"vw":8.529137},{"c":8.545,"h":8.55,"l":8.51,"n":194,"o":8.525,"t":"2026-10-19T14:30:00Z","v":5746,"vw":8.526014},{"c":8.565,"h":8.6,"l":8.5211,"n":464,"o":8.55,"t":"2026-10-19T14:45:00Z","v":49521,"vw":8.580956},{"c":8.6211,"h":8.625,"l":8.565,"n":228,"o":8.565,"t":"2026-10-19T15:00:00Z","v":10462,"vw":8.598667},{"c":8.6,"h":8.625,"l":8.565,"n":401,"o":8.6224,"t":"2026-10-19T15:15:00Z","v":36369,"vw":8.584172},{"c":8.58,"h":8.6,"l":8.58,"n":167,"o":8.6,"t":"2026-10-19T15:30:00Z","v":15050,"vw":8.589224},{"c":8.57,"h":8.58,"l":8.56,"n":227,"o":8.575,"t":"2026-10-19T15:45:00Z","v":14311,"vw":8.570334},{"c":8.53,"h":8.57,"l":8.53,"n":153,"o":8.57,"t":"2026-10-19T16:00:00Z","v":10037,"vw":8.55488},{"c":8.525,"h":8.545,"l":8.52,"n":165,"o":8.53,"t":"2026-10-19T16:15:00Z","v":7857,"vw":8.535344},{"c":8.54,"h":8.54,"l":8.525,"n":138,"o":8.525,"t":"2026-10-19T16:30:00Z","v":5492,"vw":8.532559},{"c":8.525,"h":8.54,"l":8.52,"n":156,"o":8.54,"t":"2026-10-19T16:45:00Z","v":7357,"vw":8.528912},{"c":8.52,"h":8.525,"l":8.5,"n":130,"o":8.525,"t":"2026-10-19T17:00:00Z","v":7510,"vw":8.511439},{"c":8.52,"h":8.525,"l":8.515,"n":105,"o":8.525,"t":"2026-10-19T17:15:00Z","v":3998,"vw":8.519167},{"c":8.55,"h":8.56,"l":8.51,"n":174,"o":8.52,"t":"2026-10-19T17:30:00Z","v":6821,"vw":8.532741},{"c":8.535,"h":8.545,"l":8.53,"n":134,"o":8.545,"t":"2026-10-19T17:45:00Z","v":6440,"vw":8.535699},{"c":8.55,"h":8.56,"l":8.535,"n":178,"o":8.535,"t":"2026-10-19T18:00:00Z","v":10087,"vw":8.547627},{"c":8.5511,"h":8.555,"l":8.55,"n":62,"o":8.55,"t":"2026-10-19T18:15:00Z","v":3135,"vw":8.552578},{"c":8.575,"h":8.58,"l":8.555,"n":221,"o":8.555,"t":"2026-10-19T18:30:00Z","v":17304,"vw":8.563572},{"c":8.595,"h":8.6,"l":8.5725,"n":178,"o":8.575,"t":"2026-10-19T18:45:00Z","v":8566,"vw":8.584472},{"c":8.61,"h":8.615,"l":8.595,"n":180,"o":8.595,"t":"2026-10-19T19:00:00Z","v":13414,"vw":8.606398},{"c":8.62,"h":8.63,"l":8.6,"n":293,"o":8.61,"t":"2026-10-19T19:15:00Z","v":26719,"vw":8.613256},{"c":8.665,"h":8.68,"l":8.625,"n":442,"o":8.625,"t":"2026-10-19T19:30:00Z","v":30306,"vw":8.658336},{"c":8.61,"h":8.665,"l":8.61,"n":1228,"o":8.665,"t":"2026-10-19T19:45:00Z","v":85486,"vw":8.631007},{"c":8.6,"h":8.6,"l":8.6,"n":13,"o":8.6,"t":"2026-10-19T20:00:00Z","v":54309,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T20:15:00Z","v":1000,"vw":8.61},{"c":8.6,"h":8.61,"l":8.6,"n":11,"o":8.61,"t":"2026-10-19T20:30:00Z","v":1520,"vw":8.602308},{"c":8.65,"h":8.69,"l":8.61,"n":400,"o":8.63,"t":"2026-10-20T13:30:00Z","v":39325,"vw":8.655357},{"c":8.72,"h":8.76,"l":8.67,"n":277,"o":8.67,"t":"2026-10-20T13:45:00Z","v":17773,"vw":8.725568},{"c":8.64,"h":8.73,"l":8.625,"n":215,"o":8.73,"t":"2026-10-20T14:00:00Z","v":11454,"vw":8.659067},{"c":8.65,"h":8.66,"l":8.605,"n":126,"o":8.61,"t":"2026-10-20T14:15:00Z","v":4204,"vw":8.634225},{"c":8.64,"h":8.68,"l":8.63,"n":291,"o":8.66,"t":"2026-10-20T14:30:00Z","v":14873,"vw":8.656832},{"c":8.65,"h":8.66,"l":8.595,"n":267,"o":8.635,"t":"2026-10-20T14:45:00Z","v":16423,"vw":8.625194},{"c":8.6,"h":8.645,"l":8.59,"n":279,"o":8.64,"t":"2026-10-20T15:00:00Z","v":21752,"vw":8.619923},{"c":8.585,"h":8.61,"l":8.56,"n":264,"o":8.605,"t":"2026-10-20T15:15:00Z","v":19960,"vw":8.585177},{"c":8.6,"h":8.63,"l":8.57,"n":306,"o":8.585,"t":"2026-10-20T15:30:00Z","v":25481,"vw":8.602676},{"c":8.65,"h":8.67,"l":8.605,"n":371,"o":8.605,"t":"2026-10-20T15:45:00Z","v":31124,"vw":8.640806},{"c":8.67,"h":8.67,"l":8.6423,"n":195,"o":8.65,"t":"2026-10-20T16:00:00Z","v":15944,"vw":8.654878},{"c":8.69,"h":8.69,"l":8.66,"n":294,"o":8.67,"t":"2026-10-20T16:15:00Z","v":25977,"vw":8.675054},{"c":8.67,"h":8.7,"l":8.66,"n":252,"o":8.69,"t":"2026-10-20T16:30:00Z","v":22067,"vw":8.677543},{"c":8.69,"h":8.69,"l":8.67,"n":165,"o":8.67,"t":"2026-10-20T16:45:00Z","v":11201,"vw":8.681032},{"c":8.695,"h":8.695,"l":8.67,"n":222,"o":8.6914,"t":"2026-10-20T17:00:00Z","v":26672,"vw":8.674668},{"c":8.69,"h":8.71,"l":8.675,"n":375,"o":8.695,"t":"2026-10-20T17:15:00Z","v":51059,"vw":8.68962},{"c":8.655,"h":8.695,"l":8.6523,"n":167,"o":8.69,"t":"2026-10-20T17:30:00Z","v":11096,"vw":8.675645},{"c":8.65,"h":8.665,"l":8.645,"n":162,"o":8.655,"t":"2026-10-20T17:45:00Z","v":9247,"vw":8.657514},{"c":8.635,"h":8.65,"l":8.63,"n":215,"o":8.645,"t":"2026-10-20T18:00:00Z","v":14299,"vw":8.637701},{"c":8.625,"h":8.64,"l":8.62,"n":288,"o":8.635,"t":"2026-10-20T18:15:00Z","v":22888,"vw":8.628825},{"c":8.63,"h":8.635,"l":8.605,"n":238,"o":8.62,"t":"2026-10-20T18:30:00Z","v":32337,"vw":8.61443},{"c":8.635,"h":8.64,"l":8.63,"n":150,"o":8.63,"t":"2026-10-20T18:45:00Z","v":9612,"vw":8.634178},{"c":8.61,"h":8.65,"l":8.61,"n":285,"o":8.64,"t":"2026-10-20T19:00:00Z","v":28494,"vw":8.632652},{"c":8.55,"h":8.615,"l":8.53,"n":326,"o":8.615,"t":"2026-10-20T19:15:00Z","v":31412,"vw":8.575678},{"c":8.575,"h":8.59,"l":8.54,"n":718,"o":8.54,"t":"2026-10-20T19:30:00Z","v":82177,"vw":8.560021},{"c":8.55,"h":8.595,"l":8.545,"n":2017,"o":8.575,"t":"2026-10-20T19:45:00Z","v":305134,"vw":8.562297},{"c":8.58,"h":8.58,"l":8.54,"n":30,"o":8.54,"t":"2026-10-20T20:00:00Z","v":74655,"vw":8.549842},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T21:15:00Z","v":100,"vw":8.44},{"c":8.54,"h":8.56,"l":8.41,"n":492,"o":8.49,"t":"2026-10-21T13:30:00Z","v":35243,"vw":8.488187},{"c":8.57,"h":8.61,"l":8.53,"n":322,"o":8.55,"t":"2026-10-21T13:45:00Z","v":20268,"vw":8.570276},{"c":8.52,"h":8.56,"l":8.5,"n":216,"o":8.56,"t":"2026-10-21T14:00:00Z","v":8360,"vw":8.533135},{"c":8.51,"h":8.52,"l":8.5001,"n":146,"o":8.52,"t":"2026-10-21T14:15:00Z","v":5155,"vw":8.513374},{"c":8.505,"h":8.505,"l":8.48,"n":211,"o":8.5,"t":"2026-10-21T14:30:00Z","v":6076,"vw":8.496165},{"c":8.47,"h":8.52,"l":8.47,"n":347,"o":8.508,"t":"2026-10-21T14:45:00Z","v":12500,"vw":8.505506},{"c":8.47,"h":8.475,"l":8.455,"n":262,"o":8.47,"t":"2026-10-21T15:00:00Z","v":9975,"vw":8.464539},{"c":8.48,"h":8.48,"l":8.445,"n":243,"o":8.47,"t":"2026-10-21T15:15:00Z","v":6590,"vw":8.45773},{"c":8.445,"h":8.49,"l":8.445,"n":305,"o":8.48,"t":"2026-10-21T15:30:00Z","v":8396,"vw":8.468482},{"c":8.44,"h":8.456,"l":8.44,"n":112,"o":8.45,"t":"2026-10-21T15:45:00Z","v":11400,"vw":8.449291},{"c":8.425,"h":8.44,"l":8.41,"n":223,"o":8.4326,"t":"2026-10-21T16:00:00Z","v":10315,"vw":8.424648},{"c":8.435,"h":8.45,"l":8.42,"n":272,"o":8.42,"t":"2026-10-21T16:15:00Z","v":16394,"vw":8.436594},{"c":8.42,"h":8.45,"l":8.415,"n":331,"o":8.425,"t":"2026-10-21T16:30:00Z","v":21457,"vw":8.435274},{"c":8.43,"h":8.45,"l":8.4,"n":483,"o":8.42,"t":"2026-10-21T16:45:00Z","v":47437,"vw":8.436843},{"c":8.415,"h":8.452,"l":8.415,"n":259,"o":8.435,"t":"2026-10-21T17:00:00Z","v":17899,"vw":8.440095},{"c":8.405,"h":8.4151,"l":8.405,"n":191,"o":8.415,"t":"2026-10-21T17:15:00Z","v":7069,"vw":8.40999},{"c":8.405,"h":8.41,"l":8.4,"n":111,"o":8.41,"t":"2026-10-21T17:30:00Z","v":3956,"vw":8.404952},{"c":8.429,"h":8.435,"l":8.4,"n":325,"o":8.41,"t":"2026-10-21T17:45:00Z","v":24519,"vw":8.418884},{"c":8.415,"h":8.43,"l":8.41,"n":169,"o":8.43,"t":"2026-10-21T18:00:00Z","v":7075,"vw":8.417069},{"c":8.405,"h":8.415,"l":8.405,"n":179,"o":8.415,"t":"2026-10-21T18:15:00Z","v":5260,"vw":8.411752},{"c":8.415,"h":8.425,"l":8.405,"n":194,"o":8.405,"t":"2026-10-21T18:30:00Z","v":8987,"vw":8.415835},{"c":8.355,"h":8.41,"l":8.345,"n":538,"o":8.41,"t":"2026-10-21T18:45:00Z","v":35448,"vw":8.376891},{"c":8.3401,"h":8.37,"l":8.315,"n":613,"o":8.355,"t":"2026-10-21T19:00:00Z","v":32561,"vw":8.343632},{"c":8.41,"h":8.41,"l":8.335,"n":487,"o":8.345,"t":"2026-10-21T19:15:00Z","v":45105,"vw":8.363571},{"c":8.395,"h":8.425,"l":8.385,"n":530,"o":8.405,"t":"2026-10-21T19:30:00Z","v":38700,"vw":8.407005},{"c":8.38,"h":8.41,"l":8.37,"n":1315,"o":8.395,"t":"2026-10-21T19:45:00Z","v":133019,"vw":8.388176},{"c":8.39,"h":8.39,"l":8.39,"n":30,"o":8.39,"t":"2026-10-21T20:00:00Z","v":51203,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-21T21:15:00Z","v":439,"vw":8.39},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-21T23:00:00Z","v":1000,"vw":8.44},{"c":8.3444,"h":8.3444,"l":8.3444,"n":1,"o":8.3444,"t":"2026-10-22T12:00:00Z","v":101,"vw":8.3444},{"c":8.465,"h":8.51,"l":8.4,"n":341,"o":8.42,"t":"2026-10-22T13:30:00Z","v":79612,"vw":8.456919},{"c":8.45,"h":8.47,"l":8.42,"n":225,"o":8.45,"t":"2026-10-22T13:45:00Z","v":15318,"vw":8.447049},{"c":8.445,"h":8.495,"l":8.44,"n":375,"o":8.45,"t":"2026-10-22T14:00:00Z","v":30210,"vw":8.466145},{"c":8.4,"h":8.4599,"l":8.4,"n":216,"o":8.445,"t":"2026-10-22T14:15:00Z","v":9187,"vw":8.425686},{"c":8.4,"h":8.42,"l":8.38,"n":369,"o":8.41,"t":"2026-10-22T14:30:00Z","v":22530,"vw":8.399836},{"c":8.44,"h":8.455,"l":8.41,"n":457,"o":8.41,"t":"2026-10-22T14:45:00Z","v":37640,"vw":8.427952},{"c":8.455,"h":8.47,"l":8.43,"n":348,"o":8.45,"t":"2026-10-22T15:00:00Z","v":21222,"vw":8.443889},{"c":8.48,"h":8.48,"l":8.4494,"n":338,"o":8.45,"t":"2026-10-22T15:15:00Z","v":23070,"vw":8.468639},{"c":8.485,"h":8.495,"l":8.475,"n":351,"o":8.48,"t":"2026-10-22T15:30:00Z","v":17254,"vw":8.483363},{"c":8.59,"h":8.595,"l":8.489,"n":426,"o":8.49,"t":"2026-10-22T15:45:00Z","v":32219,"vw":8.542789},{"c":8.49,"h":8.58,"l":8.49,"n":225,"o":8.58,"t":"2026-10-22T16:00:00Z","v":10135,"vw":8.547575},{"c":8.48,"h":8.5,"l":8.46,"n":200,"o":8.5,"t":"2026-10-22T16:15:00Z","v":11943,"vw":8.480796},{"c":8.43,"h":8.49,"l":8.43,"n":178,"o":8.46,"t":"2026-10-22T16:30:00Z","v":9745,"vw":8.462847},{"c":8.44,"h":8.45,"l":8.41,"n":218,"o":8.44,"t":"2026-10-22T16:45:00Z","v":12748,"vw":8.427975},{"c":8.425,"h":8.45,"l":8.425,"n":222,"o":8.45,"t":"2026-10-22T17:00:00Z","v":24827,"vw":8.439657},{"c":8.45,"h":8.51,"l":8.43,"n":608,"o":8.43,"t":"2026-10-22T17:15:00Z","v":65225,"vw":8.480398},{"c":8.5,"h":8.5,"l":8.445,"n":392,"o":8.45,"t":"2026-10-22T17:30:00Z","v":30882,"vw":8.46365},{"c":8.455,"h":8.505,"l":8.44,"n":309,"o":8.5,"t":"2026-10-22T17:45:00Z","v":25578,"vw":8.480753},{"c":8.49,"h":8.5,"l":8.45,"n":382,"o":8.455,"t":"2026-10-22T18:00:00Z","v":30858,"vw":8.467175},{"c":8.46,"h":8.505,"l":8.46,"n":363,"o":8.49,"t":"2026-10-22T18:15:00Z","v":29499,"vw":8.495126},{"c":8.465,"h":8.485,"l":8.45,"n":266,"o":8.46,"t":"2026-10-22T18:30:00Z","v":18504,"vw":8.468367},{"c":8.475,"h":8.49,"l":8.47,"n":177,"o":8.47,"t":"2026-10-22T18:45:00Z","v":11497,"vw":8.478032},{"c":8.485,"h":8.49,"l":8.46,"n":374,"o":8.475,"t":"2026-10-22T19:00:00Z","v":32683,"vw":8.473604},{"c":8.48,"h":8.515,"l":8.475,"n":622,"o":8.485,"t":"2026-10-22T19:15:00Z","v":46762,"vw":8.498012},{"c":8.485,"h":8.495,"l":8.465,"n":551,"o":8.485,"t":"2026-10-22T19:30:00Z","v":32322,"vw":8.482617},{"c":8.495,"h":8.525,"l":8.475,"n":1585,"o":8.485,"t":"2026-10-22T19:45:00Z","v":152830,"vw":8.494098},{"c":8.49,"h":8.49,"l":8.49,"n":14,"o":8.49,"t":"2026-10-22T20:00:00Z","v":64248,"vw":8.49},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T21:00:00Z","v":300,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T22:15:00Z","v":250,"vw":8.58},{"c":8.5251,"h":8.5251,"l":8.5251,"n":1,"o":8.5251,"t":"2026-10-22T23:15:00Z","v":100,"vw":8.5251},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-23T11:15:00Z","v":115,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-23T11:45:00Z","v":275,"vw":8.5},{"c":8.35,"h":8.44,"l":8.33,"n":276,"o":8.43,"t":"2026-10-23T13:30:00Z","v":26642,"vw":8.387465},{"c":8.42,"h":8.42,"l":8.335,"n":127,"o":8.34,"t":"2026-10-23T13:45:00Z","v":122596,"vw":8.385044},{"c":8.43,"h":8.475,"l":8.4,"n":260,"o":8.425,"t":"2026-10-23T14:00:00Z","v":12420,"vw":8.440403},{"c":8.39,"h":8.44,"l":8.36,"n":348,"o":8.44,"t":"2026-10-23T14:15:00Z","v":18047,"vw":8.398917},{"c":8.39,"h":8.42,"l":8.375,"n":585,"o":8.38,"t":"2026-10-23T14:30:00Z","v":62933,"vw":8.397793},{"c":8.56,"h":8.56,"l":8.39,"n":711,"o":8.39,"t":"2026-10-23T14:45:00Z","v":82332,"vw":8.464011},{"c":8.56,"h":8.595,"l":8.53,"n":459,"o":8.56,"t":"2026-10-23T15:00:00Z","v":43651,"vw":8.562107},{"c":8.525,"h":8.56,"l":8.515,"n":217,"o":8.55,"t":"2026-10-23T15:15:00Z","v":19887,"vw":8.532954},{"c":8.535,"h":8.54,"l":8.515,"n":142,"o":8.525,"t":"2026-10-23T15:30:00Z","v":7156,"vw":8.530137},{"c":8.55,"h":8.55,"l":8.5105,"n":386,"o":8.53,"t":"2026-10-23T15:45:00Z","v":49482,"vw":8.545093},{"c":8.535,"h":8.57,"l":8.53,"n":419,"o":8.545,"t":"2026-10-23T16:00:00Z","v":68144,"vw":8.550261},{"c":8.5,"h":8.54,"l":8.5,"n":197,"o":8.535,"t":"2026-10-23T16:15:00Z","v":9006,"vw":8.522498},{"c":8.5,"h":8.51,"l":8.49,"n":131,"o":8.495,"t":"2026-10-23T16:30:00Z","v":5731,"vw":8.496705},{"c":8.485,"h":8.5,"l":8.485,"n":143,"o":8.5,"t":"2026-10-23T16:45:00Z","v":6582,"vw":8.491116},{"c":8.465,"h":8.495,"l":8.465,"n":107,"o":8.485,"t":"2026-10-23T17:00:00Z","v":5776,"vw":8.485607},{"c":8.47,"h":8.495,"l":8.465,"n":159,"o":8.47,"t":"2026-10-23T17:15:00Z","v":7377,"vw":8.476139},{"c":8.48,"h":8.48,"l":8.47,"n":126,"o":8.48,"t":"2026-10-23T17:30:00Z","v":5405,"vw":8.473978},{"c":8.49,"h":8.495,"l":8.475,"n":204,"o":8.475,"t":"2026-10-23T17:45:00Z","v":10483,"vw":8.486277},{"c":8.475,"h":8.49,"l":8.47,"n":127,"o":8.49,"t":"2026-10-23T18:00:00Z","v":4875,"vw":8.475065},{"c":8.465,"h":8.48,"l":8.465,"n":110,"o":8.475,"t":"2026-10-23T18:15:00Z","v":4451,"vw":8.469333},{"c":8.455,"h":8.47,"l":8.44,"n":169,"o":8.465,"t":"2026-10-23T18:30:00Z","v":8647,"vw":8.453849},{"c":8.52,"h":8.53,"l":8.455,"n":525,"o":8.455,"t":"2026-10-23T18:45:00Z","v":49839,"vw":8.502257},{"c":8.5,"h":8.54,"l":8.5,"n":518,"o":8.53,"t":"2026-10-23T19:00:00Z","v":31286,"vw":8.524398},{"c":8.485,"h":8.5,"l":8.485,"n":205,"o":8.49,"t":"2026-10-23T19:15:00Z","v":17410,"vw":8.495305},{"c":8.455,"h":8.495,"l":8.445,"n":581,"o":8.485,"t":"2026-10-23T19:30:00Z","v":39304,"vw":8.470388},{"c":8.45,"h":8.495,"l":8.45,"n":1514,"o":8.455,"t":"2026-10-23T19:45:00Z","v":136760,"vw":8.465942},{"c":8.45,"h":8.45,"l":8.45,"n":24,"o":8.45,"t":"2026-10-23T20:00:00Z","v":36829,"vw":8.45},{"c":8.415,"h":8.415,"l":8.4,"n":4,"o":8.4,"t":"2026-10-23T20:15:00Z","v":283,"vw":8.4071},{"c":8.4,"h":8.4,"l":8.4,"n":8,"o":8.4,"t":"2026-10-23T23:45:00Z","v":502,"vw":8.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08316372957787656,"strike":11.673450816884937,"iv":0.8343387910438903,"gamma":0.09110016542111306,"theta":-0.006076961486724943,"vega":0.0040432515071411965,"rho":0.0005597637123741667,"breakevenPct":39.959696981700155},{"delta":0.15,"premium":0.2586027219290498,"strike":19.376435508647965,"iv":2.0175526706520635,"gamma":0.0687287456699745,"theta":-0.018378572755007344,"vega":0.005340551051595229,"rho":0.0007521512931184639,"breakevenPct":133.7504551259168},{"delta":0.2,"premium":0.2198443079548105,"strike":13.175089272769679,"iv":1.1624252429721271,"gamma":0.14113036890411837,"theta":-0.012308088128679734,"vega":0.006438070197365581,"rho":0.0010890297845052147,"breakevenPct":59.46349500862485},{"delta":0.25,"premium":0.23710086163203245,"strike":9.876330461226559,"iv":0.7321067410035479,"gamma":0.18266447034972125,"theta":-0.009682311201216421,"vega":0.007259706031424227,"rho":0.001389405033379432,"breakevenPct":20.39799193879274},{"delta":0.3,"premium":0.3131272174353776,"strike":9.622909275215408,"iv":0.7474894069944248,"gamma":0.19181297516472376,"theta":-0.01067065382665991,"vega":0.007791890522047643,"rho":0.0016514817983060732,"breakevenPct":18.286148722033154},{"delta":0.35,"premium":0.38915357323872274,"strike":9.369488089204257,"iv":0.7628720729853016,"gamma":0.2009614799797263,"theta":-0.011658996452103396,"vega":0.008324075012671059,"rho":0.0019135585632327145,"breakevenPct":16.174305505273566},{"delta":0.4,"premium":0.46517992904206795,"strike":9.116066903193106,"iv":0.7782547389761785,"gamma":0.21010998479472884,"theta":-0.012647339077546883,"vega":0.008856259503294476,"rho":0.002175635328159356,"breakevenPct":14.062462288513979},{"delta":0.45,"premium":0.5465315934065934,"strike":8.87591575091575,"iv":0.7758944139194139,"gamma":0.2158014194139194,"theta":-0.012901465201465201,"vega":0.0090503663003663,"rho":0.0024343979420097983,"breakevenPct":12.171992194313617},{"delta":0.5,"premium":0.6323832417582418,"strike":8.646978021978022,"iv":0.758540934065934,"gamma":0.21857156593406593,"theta":-0.012535164835164835,"vega":0.008958791208791209,"rho":0.0026903600370541546,"breakevenPct":10.468586473050753},{"delta":0.55,"premium":0.7182348901098903,"strike":8.418040293040292,"iv":0.7411874542124542,"gamma":0.22134171245421244,"theta":-0.012168864468864468,"vega":0.008867216117216118,"rho":0.002946322132098511,"breakevenPct":8.765180751787888},{"delta":0.6,"premium":0.8040865384615384,"strike":8.189102564102564,"iv":0.7238339743589743,"gamma":0.22411185897435895,"theta":-0.011802564102564103,"vega":0.008775641025641025,"rho":0.0032022842271428667,"breakevenPct":7.061775030525026},{"delta":0.65,"premium":0.9108713578889501,"strike":7.952171522814734,"iv":0.7149046179219352,"gamma":0.22205717427157776,"theta":-0.011399560197910939,"vega":0.00857086311159978,"rho":0.003442954217358572,"breakevenPct":5.512415246472416},{"delta":0.7,"premium":1.1170285871357888,"strike":7.677295217152282,"iv":0.7459656404617921,"gamma":0.19709840571742718,"theta":-0.010822319956019791,"vega":0.00782869708631116,"rho":0.003611030652468153,"breakevenPct":4.694331003429406},{"delta":0.75,"premium":1.3231858163826278,"strike":7.402418911489829,"iv":0.7770266630016492,"gamma":0.17213963716327652,"theta":-0.010245079714128642,"vega":0.0070865310610225395,"rho":0.0037791070875777344,"breakevenPct":3.876246760386394},{"delta":0.8,"premium":1.5293430456294668,"strike":7.127542605827378,"iv":0.8080876855415063,"gamma":0.14718086860912588,"theta":-0.009667839472237493,"vega":0.0063443650357339195,"rho":0.003947183522687316,"breakevenPct":3.0581625173433817},{"delta":0.85,"premium":1.8957070707070702,"strike":6.6992143658810335,"iv":0.8784762065095397,"gamma":0.11523681257014594,"theta":-0.008738271604938274,"vega":0.005308193041526376,"rho":0.003993543517294104,"breakevenPct":2.3204932927155126},{"delta":0.9,"premium":2.4007575757575763,"strike":6.1380471380471375,"iv":0.9829094276094276,"gamma":0.07724579124579123,"theta":-0.007503703703703703,"vega":0.004017508417508417,"rho":0.003934537041017877,"breakevenPct":1.652437069103735}],"put":[{"delta":0.1,"premium":0.2788035857577568,"strike":4.8478565696897284,"iv":1.9944480407966063,"gamma":0.03860836622287104,"theta":-0.014317286857724557,"vega":0.004065529108177982,"rho":-0.0008619621975638416,"breakevenPct":45.606512096047965},{"delta":0.15,"premium":0.16002559986980786,"strike":6.839590402083075,"iv":0.8256292809993406,"gamma":0.13172768543567356,"theta":-0.0076286081336187014,"vega":0.005397669698202096,"rho":-0.0011095838928147888,"breakevenPct":20.481371402223022},{"delta":0.2,"premium":0.22693139381922683,"strike":7.219803982340648,"iv":0.7400738307561641,"gamma":0.1552323034497,"theta":-0.008065374374845167,"vega":0.0062067011423429025,"rho":-0.0014843036159643338,"breakevenPct":16.75151680331642},{"delta":0.25,"premium":0.310643412881389,"strike":7.458981179661111,"iv":0.7479911113336736,"gamma":0.17220584623029472,"theta":-0.009148950593470193,"vega":0.006971047818510007,"rho":-0.0018704878474289678,"breakevenPct":14.900740871669974},{"delta":0.3,"premium":0.39435543194355127,"strike":7.698158376981575,"iv":0.7559083919111831,"gamma":0.18917938901088946,"theta":-0.010232526812095218,"vega":0.007735394494677113,"rho":-0.002256672078893602,"breakevenPct":13.04996494002353},{"delta":0.35,"premium":0.47806745100571346,"strike":7.937335574302039,"iv":0.7638256724886925,"gamma":0.2061529317914842,"theta":-0.011316103030720243,"vega":0.008499741170844217,"rho":-0.0026428563103582364,"breakevenPct":11.199189008377086},{"delta":0.4,"premium":0.5734289903644744,"strike":8.154587348135735,"iv":0.7521726434855467,"gamma":0.2159178047758693,"theta":-0.01138357771260997,"vega":0.00874637620444072,"rho":-0.003038679573402401,"breakevenPct":9.74811478843737},{"delta":0.45,"premium":0.672926267281106,"strike":8.36405529953917,"iv":0.7335718894009217,"gamma":0.22312350230414746,"theta":-0.01109032258064516,"vega":0.008809216589861751,"rho":-0.0034379248232674817,"breakevenPct":8.4389400921659},{"delta":0.5,"premium":0.7724235441977378,"strike":8.573523250942605,"iv":0.7149711353162966,"gamma":0.23032919983242564,"theta":-0.010797067448680352,"vega":0.008872056975282781,"rho":-0.0038371700731325625,"breakevenPct":7.129765395894429},{"delta":0.55,"premium":0.8719208211143696,"strike":8.782991202346041,"iv":0.6963703812316716,"gamma":0.23753489736070382,"theta":-0.010503812316715542,"vega":0.008934897360703811,"rho":-0.004236415322997645,"breakevenPct":5.820590699622957},{"delta":0.6,"premium":0.9714180980310013,"strike":8.992459153749476,"iv":0.6777696271470466,"gamma":0.24474059488898198,"theta":-0.010210557184750734,"vega":0.008997737746124843,"rho":-0.004635660572862725,"breakevenPct":4.511416003351488},{"delta":0.65,"premium":1.1554792810783825,"strike":9.240639041437843,"iv":0.6724797304043935,"gamma":0.2297675486769845,"theta":-0.00935776335496755,"vega":0.00839840239640539,"rho":-0.00509552320650371,"breakevenPct":3.7480980909587998},{"delta":0.7,"premium":1.3426984523215175,"strike":9.490264603095357,"iv":0.6676869196205691,"gamma":0.21396625062406394,"theta":-0.008484073889166253,"vega":0.007774338492261608,"rho":-0.0055576495598707665,"breakevenPct":3.00516487174001},{"delta":0.75,"premium":1.529917623564653,"strike":9.73989016475287,"iv":0.6628941088367449,"gamma":0.1981649525711433,"theta":-0.007610384423364954,"vega":0.007150274588117823,"rho":-0.006019775913237824,"breakevenPct":2.2622316525212183},{"delta":0.8,"premium":1.7171367948077885,"strike":9.989515726410385,"iv":0.6581012980529206,"gamma":0.18236365451822267,"theta":-0.006736694957563655,"vega":0.006526210683974038,"rho":-0.00648190226660488,"breakevenPct":1.5192984333024273},{"delta":0.85,"premium":8.441714377549879,"strike":16.70275031439489,"iv":1.55979016990084,"gamma":0.10041319571549363,"theta":-0.011582843183807362,"vega":0.005339239707763338,"rho":-0.011929829146810716,"breakevenPct":1.654334085178447},{"delta":0.9,"premium":12.208251164262501,"strike":20.49585479440244,"iv":2.054517417166073,"gamma":0.036824208360913435,"theta":-0.01262341692759726,"vega":0.004067233367365495,"rho":-0.015119503707387048,"breakevenPct":1.3380520221435814}]},"raw":{"call":[{"delta":0.1,"premium":0.08316372957787656,"strike":11.673450816884937,"iv":0.8343387910438903,"gamma":0.09110016542111306,"theta":-0.006076961486724943,"vega":0.0040432515071411965,"rho":0.0005597637123741667,"breakevenPct":39.959696981700155},{"delta":0.15,"premium":0.2586027219290498,"strike":19.376435508647965,"iv":2.0175526706520635,"gamma":0.0687287456699745,"theta":-0.018378572755007344,"vega":0.005340551051595229,"rho":0.0007521512931184639,"breakevenPct":133.7504551259168},{"delta":0.2,"premium":0.2198443079548105,"strike":13.175089272769679,"iv":1.1624252429721271,"gamma":0.14113036890411837,"theta":-0.012308088128679734,"vega":0.006438070197365581,"rho":0.0010890297845052147,"breakevenPct":59.46349500862485},{"delta":0.25,"premium":0.23710086163203245,"strike":9.876330461226559,"iv":0.7321067410035479,"gamma":0.18266447034972125,"theta":-0.009682311201216421,"vega":0.007259706031424227,"rho":0.001389405033379432,"breakevenPct":20.39799193879274},{"delta":0.3,"premium":0.3131272174353776,"strike":9.622909275215408,"iv":0.7474894069944248,"gamma":0.19181297516472376,"theta":-0.01067065382665991,"vega":0.007791890522047643,"rho":0.0016514817983060732,"breakevenPct":18.286148722033154},{"delta":0.35,"premium":0.38915357323872274,"strike":9.369488089204257,"iv":0.7628720729853016,"gamma":0.2009614799797263,"theta":-0.011658996452103396,"vega":0.008324075012671059,"rho":0.0019135585632327145,"breakevenPct":16.174305505273566},{"delta":0.4,"premium":0.46517992904206795,"strike":9.116066903193106,"iv":0.7782547389761785,"gamma":0.21010998479472884,"theta":-0.012647339077546883,"vega":0.008856259503294476,"rho":0.002175635328159356,"breakevenPct":14.062462288513979},{"delta":0.45,"premium":0.5465315934065934,"strike":8.87591575091575,"iv":0.7758944139194139,"gamma":0.2158014194139194,"theta":-0.012901465201465201,"vega":0.0090503663003663,"rho":0.0024343979420097983,"breakevenPct":12.171992194313617},{"delta":0.5,"premium":0.6323832417582418,"strike":8.646978021978022,"iv":0.758540934065934,"gamma":0.21857156593406593,"theta":-0.012535164835164835,"vega":0.008958791208791209,"rho":0.0026903600370541546,"breakevenPct":10.468586473050753},{"delta":0.55,"premium":0.7182348901098903,"strike":8.418040293040292,"iv":0.7411874542124542,"gamma":0.22134171245421244,"theta":-0.012168864468864468,"vega":0.008867216117216118,"rho":0.002946322132098511,"breakevenPct":8.765180751787888},{"delta":0.6,"premium":0.8040865384615384,"strike":8.189102564102564,"iv":0.7238339743589743,"gamma":0.22411185897435895,"theta":-0.011802564102564103,"vega":0.008775641025641025,"rho":0.0032022842271428667,"breakevenPct":7.061775030525026},{"delta":0.65,"premium":0.9108713578889501,"strike":7.952171522814734,"iv":0.7149046179219352,"gamma":0.22205717427157776,"theta":-0.011399560197910939,"vega":0.00857086311159978,"rho":0.003442954217358572,"breakevenPct":5.512415246472416},{"delta":0.7,"premium":1.1170285871357888,"strike":7.677295217152282,"iv":0.7459656404617921,"gamma":0.19709840571742718,"theta":-0.010822319956019791,"vega":0.00782869708631116,"rho":0.003611030652468153,"breakevenPct":4.694331003429406},{"delta":0.75,"premium":1.3231858163826278,"strike":7.402418911489829,"iv":0.7770266630016492,"gamma":0.17213963716327652,"theta":-0.010245079714128642,"vega":0.0070865310610225395,"rho":0.0037791070875777344,"breakevenPct":3.876246760386394},{"delta":0.8,"premium":1.5293430456294668,"strike":7.127542605827378,"iv":0.8080876855415063,"gamma":0.14718086860912588,"theta":-0.009667839472237493,"vega":0.0063443650357339195,"rho":0.003947183522687316,"breakevenPct":3.0581625173433817},{"delta":0.85,"premium":1.8957070707070702,"strike":6.6992143658810335,"iv":0.8784762065095397,"gamma":0.11523681257014594,"theta":-0.008738271604938274,"vega":0.005308193041526376,"rho":0.003993543517294104,"breakevenPct":2.3204932927155126},{"delta":0.9,"premium":2.4007575757575763,"strike":6.1380471380471375,"iv":0.9829094276094276,"gamma":0.07724579124579123,"theta":-0.007503703703703703,"vega":0.004017508417508417,"rho":0.003934537041017877,"breakevenPct":1.652437069103735}],"put":[{"delta":0.1,"premium":0.2788035857577568,"strike":4.8478565696897284,"iv":1.9944480407966063,"gamma":0.03860836622287104,"theta":-0.014317286857724557,"vega":0.004065529108177982,"rho":-0.0008619621975638416,"breakevenPct":45.606512096047965},{"delta":0.15,"premium":0.16002559986980786,"strike":6.839590402083075,"iv":0.8256292809993406,"gamma":0.13172768543567356,"theta":-0.0076286081336187014,"vega":0.005397669698202096,"rho":-0.0011095838928147888,"breakevenPct":20.481371402223022},{"delta":0.2,"premium":0.22693139381922683,"strike":7.219803982340648,"iv":0.7400738307561641,"gamma":0.1552323034497,"theta":-0.008065374374845167,"vega":0.0062067011423429025,"rho":-0.0014843036159643338,"breakevenPct":16.75151680331642},{"delta":0.25,"premium":0.310643412881389,"strike":7.458981179661111,"iv":0.7479911113336736,"gamma":0.17220584623029472,"theta":-0.009148950593470193,"vega":0.006971047818510007,"rho":-0.0018704878474289678,"breakevenPct":14.900740871669974},{"delta":0.3,"premium":0.39435543194355127,"strike":7.698158376981575,"iv":0.7559083919111831,"gamma":0.18917938901088946,"theta":-0.010232526812095218,"vega":0.007735394494677113,"rho":-0.002256672078893602,"breakevenPct":13.04996494002353},{"delta":0.35,"premium":0.47806745100571346,"strike":7.937335574302039,"iv":0.7638256724886925,"gamma":0.2061529317914842,"theta":-0.011316103030720243,"vega":0.008499741170844217,"rho":-0.0026428563103582364,"breakevenPct":11.199189008377086},{"delta":0.4,"premium":0.5734289903644744,"strike":8.154587348135735,"iv":0.7521726434855467,"gamma":0.2159178047758693,"theta":-0.01138357771260997,"vega":0.00874637620444072,"rho":-0.003038679573402401,"breakevenPct":9.74811478843737},{"delta":0.45,"premium":0.672926267281106,"strike":8.36405529953917,"iv":0.7335718894009217,"gamma":0.22312350230414746,"theta":-0.01109032258064516,"vega":0.008809216589861751,"rho":-0.0034379248232674817,"breakevenPct":8.4389400921659},{"delta":0.5,"premium":0.7724235441977378,"strike":8.573523250942605,"iv":0.7149711353162966,"gamma":0.23032919983242564,"theta":-0.010797067448680352,"vega":0.008872056975282781,"rho":-0.0038371700731325625,"breakevenPct":7.129765395894429},{"delta":0.55,"premium":0.8719208211143696,"strike":8.782991202346041,"iv":0.6963703812316716,"gamma":0.23753489736070382,"theta":-0.010503812316715542,"vega":0.008934897360703811,"rho":-0.004236415322997645,"breakevenPct":5.820590699622957},{"delta":0.6,"premium":0.9714180980310013,"strike":8.992459153749476,"iv":0.6777696271470466,"gamma":0.24474059488898198,"theta":-0.010210557184750734,"vega":0.008997737746124843,"rho":-0.004635660572862725,"breakevenPct":4.511416003351488},{"delta":0.65,"premium":1.1554792810783825,"strike":9.240639041437843,"iv":0.6724797304043935,"gamma":0.2297675486769845,"theta":-0.00935776335496755,"vega":0.00839840239640539,"rho":-0.00509552320650371,"breakevenPct":3.7480980909587998},{"delta":0.7,"premium":1.3426984523215175,"strike":9.490264603095357,"iv":0.6676869196205691,"gamma":0.21396625062406394,"theta":-0.008484073889166253,"vega":0.007774338492261608,"rho":-0.0055576495598707665,"breakevenPct":3.00516487174001},{"delta":0.75,"premium":1.529917623564653,"strike":9.73989016475287,"iv":0.6628941088367449,"gamma":0.1981649525711433,"theta":-0.007610384423364954,"vega":0.007150274588117823,"rho":-0.006019775913237824,"breakevenPct":2.2622316525212183},{"delta":0.8,"premium":1.7171367948077885,"strike":9.989515726410385,"iv":0.6581012980529206,"gamma":0.18236365451822267,"theta":-0.006736694957563655,"vega":0.006526210683974038,"rho":-0.00648190226660488,"breakevenPct":1.5192984333024273},{"delta":0.85,"premium":8.441714377549879,"strike":16.70275031439489,"iv":1.55979016990084,"gamma":0.10041319571549363,"theta":-0.011582843183807362,"vega":0.005339239707763338,"rho":-0.011929829146810716,"breakevenPct":1.654334085178447},{"delta":0.9,"premium":12.208251164262501,"strike":20.49585479440244,"iv":2.054517417166073,"gamma":0.036824208360913435,"theta":-0.01262341692759726,"vega":0.004067233367365495,"rho":-0.015119503707387048,"breakevenPct":1.3380520221435814}]}},"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"}}