{"symbol":"PERI","url":"https://intraalpha.com/companies/PERI","capturedAt":"2026-10-22T23:00:56.069Z","state":"ready","quote":{"symbol":"PERI","last_price":8.75,"prev_close":8.74,"regular_close":8.75,"change":0.01,"change_pct":0.1144,"regular_change":0.01,"regular_change_pct":0.1144,"extended_change":0,"extended_change_pct":0,"bid":8.3,"ask":9.36,"bid_size":1000,"ask_size":500,"volume":140720,"vwap":8.736342,"open":8.66,"high":8.8,"low":8.64,"close":8.75,"trade_count":3465,"last_trade_at":"2026-10-22T20:00:00.390493075Z","last_quote_at":"2026-10-22T20:00:02.289646052Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PERI","fetched_at":"2026-10-22T23:00:55.287542+00:00","name":"Perion Network","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Perion Network Ltd. provides advertising solutions to brands, agencies, and publishers in North America, Europe, and internationally. The company is headquartered in Holon, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":360987000,"ebitda":-9857000,"pe_ratio":null,"peg_ratio":0.678,"book_value":16.84,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":436218000,"gross_profit_ttm":148281000,"profit_margin":-0.0295,"operating_margin_ttm":-0.0763,"return_on_assets_ttm":-0.0123,"return_on_equity_ttm":-0.0196,"quarterly_earnings_growth":0.771,"quarterly_revenue_growth":-0.046,"analyst_target_price":13,"analyst_number":0,"beta":1.128,"fifty_two_week_high":11.27,"fifty_two_week_low":7.63,"fifty_day_ma":9.08,"two_hundred_day_ma":9.27,"shares_outstanding":39330300,"forward_pe":12.89,"price_to_sales":0.828,"price_to_book":0.545,"ev_to_revenue":0.217,"ev_to_ebitda":7.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:55.287542+00:00"},"optionObservedAt":"2026-10-22T19:49:50.126Z","bars":[{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-10-15T13:25:00Z","v":913,"vw":8.79},{"c":8.92,"h":8.92,"l":8.79,"n":68,"o":8.79,"t":"2026-10-15T13:30:00Z","v":9115,"vw":8.83537},{"c":8.92,"h":8.93,"l":8.88,"n":52,"o":8.91,"t":"2026-10-15T13:35:00Z","v":6783,"vw":8.913365},{"c":8.88,"h":8.91,"l":8.88,"n":19,"o":8.91,"t":"2026-10-15T13:40:00Z","v":1459,"vw":8.900135},{"c":8.91,"h":8.91,"l":8.89,"n":34,"o":8.89,"t":"2026-10-15T13:45:00Z","v":3225,"vw":8.898223},{"c":8.93,"h":8.94,"l":8.92,"n":106,"o":8.92,"t":"2026-10-15T13:50:00Z","v":6362,"vw":8.923657},{"c":8.96,"h":8.96,"l":8.92,"n":85,"o":8.92,"t":"2026-10-15T13:55:00Z","v":9977,"vw":8.93392},{"c":9.01,"h":9.03,"l":8.97,"n":72,"o":8.97,"t":"2026-10-15T14:00:00Z","v":5919,"vw":8.997913},{"c":9.035,"h":9.04,"l":9.01,"n":20,"o":9.01,"t":"2026-10-15T14:05:00Z","v":2038,"vw":9.028964},{"c":9.085,"h":9.085,"l":9.05,"n":31,"o":9.05,"t":"2026-10-15T14:10:00Z","v":1743,"vw":9.063574},{"c":9.06,"h":9.1,"l":9.06,"n":45,"o":9.09,"t":"2026-10-15T14:15:00Z","v":2593,"vw":9.08675},{"c":9.06,"h":9.06,"l":9.03,"n":25,"o":9.045,"t":"2026-10-15T14:20:00Z","v":1686,"vw":9.038928},{"c":9.05,"h":9.065,"l":9.05,"n":49,"o":9.05,"t":"2026-10-15T14:25:00Z","v":2371,"vw":9.052363},{"c":9.07,"h":9.085,"l":9.04,"n":30,"o":9.04,"t":"2026-10-15T14:30:00Z","v":1918,"vw":9.076429},{"c":9.02,"h":9.07,"l":9,"n":69,"o":9.07,"t":"2026-10-15T14:35:00Z","v":9410,"vw":9.015706},{"c":9.03,"h":9.03,"l":9,"n":40,"o":9,"t":"2026-10-15T14:40:00Z","v":1131,"vw":9.013333},{"c":9.04,"h":9.04,"l":9.025,"n":62,"o":9.04,"t":"2026-10-15T14:45:00Z","v":4327,"vw":9.03089},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-10-15T14:50:00Z","v":124,"vw":9.05},{"c":9.06,"h":9.07,"l":9.06,"n":24,"o":9.07,"t":"2026-10-15T14:55:00Z","v":1186,"vw":9.067143},{"c":9.085,"h":9.085,"l":9.08,"n":7,"o":9.08,"t":"2026-10-15T15:10:00Z","v":472,"vw":9.0825},{"c":9.07,"h":9.08,"l":9.06,"n":35,"o":9.08,"t":"2026-10-15T15:15:00Z","v":2438,"vw":9.077016},{"c":9.06,"h":9.07,"l":9.06,"n":7,"o":9.07,"t":"2026-10-15T15:20:00Z","v":293,"vw":9.065},{"c":9.07,"h":9.07,"l":9.0689,"n":18,"o":9.0689,"t":"2026-10-15T15:30:00Z","v":808,"vw":9.069633},{"c":9.08,"h":9.08,"l":9.07,"n":11,"o":9.075,"t":"2026-10-15T15:35:00Z","v":473,"vw":9.075},{"c":9.07,"h":9.08,"l":9.07,"n":20,"o":9.08,"t":"2026-10-15T15:40:00Z","v":1518,"vw":9.079202},{"c":9.07,"h":9.075,"l":9.07,"n":36,"o":9.075,"t":"2026-10-15T15:45:00Z","v":1829,"vw":9.070753},{"c":9.1,"h":9.1,"l":9.08,"n":31,"o":9.08,"t":"2026-10-15T15:50:00Z","v":1138,"vw":9.0875},{"c":9.1,"h":9.1,"l":9.095,"n":15,"o":9.1,"t":"2026-10-15T15:55:00Z","v":482,"vw":9.09875},{"c":9.08,"h":9.095,"l":9.08,"n":40,"o":9.095,"t":"2026-10-15T16:00:00Z","v":1830,"vw":9.085207},{"c":9.08,"h":9.08,"l":9.08,"n":17,"o":9.08,"t":"2026-10-15T16:05:00Z","v":605,"vw":9.08},{"c":9.085,"h":9.085,"l":9.085,"n":4,"o":9.085,"t":"2026-10-15T16:20:00Z","v":219,"vw":9.085},{"c":9.0801,"h":9.0801,"l":9.0801,"n":7,"o":9.0801,"t":"2026-10-15T16:25:00Z","v":312,"vw":9.0801},{"c":9.095,"h":9.1,"l":9.09,"n":32,"o":9.09,"t":"2026-10-15T16:35:00Z","v":8684,"vw":9.094878},{"c":9.105,"h":9.11,"l":9.093,"n":58,"o":9.093,"t":"2026-10-15T16:40:00Z","v":4809,"vw":9.103751},{"c":9.09,"h":9.105,"l":9.09,"n":50,"o":9.105,"t":"2026-10-15T16:45:00Z","v":7919,"vw":9.099601},{"c":9.075,"h":9.085,"l":9.07,"n":22,"o":9.085,"t":"2026-10-15T16:50:00Z","v":1235,"vw":9.079017},{"c":9.075,"h":9.075,"l":9.075,"n":10,"o":9.075,"t":"2026-10-15T16:55:00Z","v":245,"vw":9.075},{"c":9.075,"h":9.075,"l":9.07,"n":10,"o":9.07,"t":"2026-10-15T17:00:00Z","v":530,"vw":9.072604},{"c":9.06,"h":9.08,"l":9.06,"n":102,"o":9.075,"t":"2026-10-15T17:20:00Z","v":4289,"vw":9.071069},{"c":9.08,"h":9.09,"l":9.07,"n":31,"o":9.07,"t":"2026-10-15T17:25:00Z","v":1694,"vw":9.079131},{"c":9.105,"h":9.105,"l":9.08,"n":20,"o":9.08,"t":"2026-10-15T17:30:00Z","v":1306,"vw":9.098459},{"c":9.105,"h":9.11,"l":9.105,"n":6,"o":9.11,"t":"2026-10-15T17:35:00Z","v":303,"vw":9.1075},{"c":9.125,"h":9.125,"l":9.11,"n":13,"o":9.11,"t":"2026-10-15T17:45:00Z","v":792,"vw":9.1175},{"c":9.14,"h":9.145,"l":9.14,"n":50,"o":9.14,"t":"2026-10-15T17:55:00Z","v":2498,"vw":9.141886},{"c":9.131,"h":9.135,"l":9.131,"n":16,"o":9.135,"t":"2026-10-15T18:05:00Z","v":889,"vw":9.132054},{"c":9.115,"h":9.14,"l":9.115,"n":56,"o":9.14,"t":"2026-10-15T18:10:00Z","v":2445,"vw":9.129054},{"c":9.12,"h":9.12,"l":9.1102,"n":26,"o":9.12,"t":"2026-10-15T18:15:00Z","v":1154,"vw":9.11216},{"c":9.1,"h":9.115,"l":9.1,"n":27,"o":9.115,"t":"2026-10-15T18:20:00Z","v":945,"vw":9.109194},{"c":9.11,"h":9.11,"l":9.105,"n":5,"o":9.105,"t":"2026-10-15T18:25:00Z","v":302,"vw":9.106667},{"c":9.09,"h":9.1,"l":9.08,"n":43,"o":9.1,"t":"2026-10-15T18:30:00Z","v":2523,"vw":9.093611},{"c":9.09,"h":9.09,"l":9.09,"n":19,"o":9.09,"t":"2026-10-15T18:35:00Z","v":617,"vw":9.09},{"c":9.095,"h":9.095,"l":9.09,"n":5,"o":9.09,"t":"2026-10-15T18:40:00Z","v":223,"vw":9.0925},{"c":9.11,"h":9.11,"l":9.095,"n":36,"o":9.095,"t":"2026-10-15T18:45:00Z","v":1548,"vw":9.102596},{"c":9.13,"h":9.14,"l":9.11,"n":43,"o":9.115,"t":"2026-10-15T18:50:00Z","v":3089,"vw":9.120996},{"c":9.14,"h":9.14,"l":9.1201,"n":44,"o":9.1201,"t":"2026-10-15T18:55:00Z","v":3809,"vw":9.130699},{"c":9.135,"h":9.14,"l":9.135,"n":9,"o":9.14,"t":"2026-10-15T19:00:00Z","v":602,"vw":9.136613},{"c":9.14,"h":9.15,"l":9.135,"n":57,"o":9.135,"t":"2026-10-15T19:05:00Z","v":2102,"vw":9.14332},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-15T19:10:00Z","v":341,"vw":9.15},{"c":9.12,"h":9.145,"l":9.12,"n":44,"o":9.145,"t":"2026-10-15T19:15:00Z","v":1942,"vw":9.135448},{"c":9.13,"h":9.14,"l":9.13,"n":30,"o":9.13,"t":"2026-10-15T19:20:00Z","v":804,"vw":9.133333},{"c":9.12,"h":9.13,"l":9.115,"n":29,"o":9.13,"t":"2026-10-15T19:25:00Z","v":1276,"vw":9.121576},{"c":9.12,"h":9.12,"l":9.115,"n":16,"o":9.115,"t":"2026-10-15T19:30:00Z","v":425,"vw":9.1175},{"c":9.12,"h":9.12,"l":9.115,"n":91,"o":9.115,"t":"2026-10-15T19:35:00Z","v":4081,"vw":9.119019},{"c":9.13,"h":9.13,"l":9.12,"n":58,"o":9.12,"t":"2026-10-15T19:40:00Z","v":1707,"vw":9.127701},{"c":9.125,"h":9.13,"l":9.125,"n":49,"o":9.13,"t":"2026-10-15T19:45:00Z","v":1272,"vw":9.128188},{"c":9.125,"h":9.125,"l":9.12,"n":68,"o":9.12,"t":"2026-10-15T19:50:00Z","v":3286,"vw":9.122549},{"c":9.12,"h":9.14,"l":9.11,"n":251,"o":9.13,"t":"2026-10-15T19:55:00Z","v":14177,"vw":9.12386},{"c":9.1,"h":9.12,"l":9.1,"n":14,"o":9.12,"t":"2026-10-15T20:00:00Z","v":17919,"vw":9.100154},{"c":9.18,"h":9.18,"l":9.11,"n":26,"o":9.11,"t":"2026-10-16T13:30:00Z","v":4937,"vw":9.119509},{"c":9.16,"h":9.18,"l":9.16,"n":42,"o":9.18,"t":"2026-10-16T13:35:00Z","v":1823,"vw":9.175},{"c":9.165,"h":9.1734,"l":9.15,"n":15,"o":9.15,"t":"2026-10-16T13:40:00Z","v":1712,"vw":9.169933},{"c":9.14,"h":9.17,"l":9.14,"n":18,"o":9.17,"t":"2026-10-16T13:45:00Z","v":1007,"vw":9.161672},{"c":9.16,"h":9.17,"l":9.15,"n":24,"o":9.155,"t":"2026-10-16T13:50:00Z","v":1090,"vw":9.158005},{"c":9.15,"h":9.19,"l":9.15,"n":31,"o":9.165,"t":"2026-10-16T13:55:00Z","v":1668,"vw":9.17279},{"c":9.11,"h":9.13,"l":9.1,"n":26,"o":9.13,"t":"2026-10-16T14:00:00Z","v":1173,"vw":9.1125},{"c":9.13,"h":9.13,"l":9.095,"n":105,"o":9.11,"t":"2026-10-16T14:05:00Z","v":6652,"vw":9.104821},{"c":9.09,"h":9.12,"l":9.08,"n":94,"o":9.12,"t":"2026-10-16T14:10:00Z","v":9720,"vw":9.09678},{"c":9.09,"h":9.1,"l":9.08,"n":62,"o":9.09,"t":"2026-10-16T14:15:00Z","v":2331,"vw":9.088247},{"c":9.09,"h":9.09,"l":9.085,"n":10,"o":9.085,"t":"2026-10-16T14:20:00Z","v":345,"vw":9.088333},{"c":9.085,"h":9.09,"l":9.085,"n":11,"o":9.09,"t":"2026-10-16T14:25:00Z","v":361,"vw":9.0875},{"c":9.04,"h":9.08,"l":9.04,"n":100,"o":9.075,"t":"2026-10-16T14:30:00Z","v":7623,"vw":9.05297},{"c":9.04,"h":9.05,"l":9.04,"n":12,"o":9.05,"t":"2026-10-16T14:35:00Z","v":724,"vw":9.041416},{"c":9.055,"h":9.055,"l":9.035,"n":36,"o":9.04,"t":"2026-10-16T14:40:00Z","v":1444,"vw":9.045504},{"c":9.0899,"h":9.0899,"l":9.07,"n":32,"o":9.07,"t":"2026-10-16T14:45:00Z","v":3923,"vw":9.087749},{"c":9.08,"h":9.09,"l":9.08,"n":28,"o":9.08,"t":"2026-10-16T14:50:00Z","v":737,"vw":9.082},{"c":9.0573,"h":9.07,"l":9.0573,"n":29,"o":9.07,"t":"2026-10-16T14:55:00Z","v":1992,"vw":9.062063},{"c":9.05,"h":9.06,"l":9.05,"n":16,"o":9.06,"t":"2026-10-16T15:00:00Z","v":474,"vw":9.055},{"c":9.015,"h":9.04,"l":9.015,"n":28,"o":9.04,"t":"2026-10-16T15:05:00Z","v":5403,"vw":9.030147},{"c":9.035,"h":9.035,"l":9.015,"n":41,"o":9.015,"t":"2026-10-16T15:10:00Z","v":1953,"vw":9.024104},{"c":9.02,"h":9.03,"l":9.02,"n":55,"o":9.03,"t":"2026-10-16T15:15:00Z","v":2607,"vw":9.027523},{"c":9.01,"h":9.02,"l":9.01,"n":28,"o":9.02,"t":"2026-10-16T15:20:00Z","v":1225,"vw":9.013935},{"c":9.01,"h":9.01,"l":9.01,"n":12,"o":9.01,"t":"2026-10-16T15:25:00Z","v":689,"vw":9.01},{"c":9.02,"h":9.02,"l":9.01,"n":4,"o":9.01,"t":"2026-10-16T15:30:00Z","v":211,"vw":9.015},{"c":9.02,"h":9.03,"l":9.02,"n":30,"o":9.02,"t":"2026-10-16T15:35:00Z","v":1032,"vw":9.023597},{"c":9.02,"h":9.03,"l":9.01,"n":16,"o":9.03,"t":"2026-10-16T15:40:00Z","v":652,"vw":9.020458},{"c":9.02,"h":9.03,"l":9.02,"n":21,"o":9.02,"t":"2026-10-16T15:45:00Z","v":1708,"vw":9.020838},{"c":9,"h":9.01,"l":9,"n":61,"o":9.01,"t":"2026-10-16T15:50:00Z","v":2812,"vw":9.006492},{"c":8.98,"h":8.99,"l":8.98,"n":26,"o":8.99,"t":"2026-10-16T15:55:00Z","v":718,"vw":8.985495},{"c":8.95,"h":8.97,"l":8.95,"n":49,"o":8.97,"t":"2026-10-16T16:00:00Z","v":3338,"vw":8.956753},{"c":8.99,"h":8.99,"l":8.96,"n":44,"o":8.96,"t":"2026-10-16T16:05:00Z","v":2406,"vw":8.975423},{"c":8.99,"h":8.995,"l":8.99,"n":24,"o":8.99,"t":"2026-10-16T16:10:00Z","v":3235,"vw":8.990191},{"c":8.96,"h":8.99,"l":8.96,"n":27,"o":8.99,"t":"2026-10-16T16:15:00Z","v":1120,"vw":8.977183},{"c":8.96,"h":8.96,"l":8.94,"n":16,"o":8.94,"t":"2026-10-16T16:20:00Z","v":597,"vw":8.955},{"c":8.95,"h":8.96,"l":8.94,"n":15,"o":8.96,"t":"2026-10-16T16:25:00Z","v":570,"vw":8.95049},{"c":8.95,"h":8.95,"l":8.95,"n":6,"o":8.95,"t":"2026-10-16T16:30:00Z","v":288,"vw":8.95},{"c":8.92,"h":8.93,"l":8.92,"n":21,"o":8.93,"t":"2026-10-16T16:35:00Z","v":1086,"vw":8.92375},{"c":8.925,"h":8.925,"l":8.92,"n":13,"o":8.9215,"t":"2026-10-16T16:40:00Z","v":1646,"vw":8.921591},{"c":8.93,"h":8.93,"l":8.92,"n":46,"o":8.93,"t":"2026-10-16T16:45:00Z","v":3259,"vw":8.927602},{"c":8.92,"h":8.925,"l":8.92,"n":16,"o":8.925,"t":"2026-10-16T16:50:00Z","v":686,"vw":8.921416},{"c":8.91,"h":8.91,"l":8.91,"n":12,"o":8.91,"t":"2026-10-16T16:55:00Z","v":450,"vw":8.91},{"c":8.9,"h":8.915,"l":8.9,"n":53,"o":8.91,"t":"2026-10-16T17:00:00Z","v":2101,"vw":8.907524},{"c":8.89,"h":8.89,"l":8.89,"n":21,"o":8.89,"t":"2026-10-16T17:05:00Z","v":522,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-10-16T17:10:00Z","v":126,"vw":8.88},{"c":8.83,"h":8.86,"l":8.83,"n":38,"o":8.86,"t":"2026-10-16T17:15:00Z","v":1831,"vw":8.840762},{"c":8.83,"h":8.84,"l":8.83,"n":25,"o":8.84,"t":"2026-10-16T17:20:00Z","v":983,"vw":8.833175},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-16T17:25:00Z","v":394,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":26,"o":8.83,"t":"2026-10-16T17:30:00Z","v":1093,"vw":8.83},{"c":8.835,"h":8.835,"l":8.835,"n":2,"o":8.835,"t":"2026-10-16T17:35:00Z","v":105,"vw":8.835},{"c":8.85,"h":8.85,"l":8.835,"n":40,"o":8.835,"t":"2026-10-16T17:40:00Z","v":1521,"vw":8.843788},{"c":8.83,"h":8.855,"l":8.83,"n":16,"o":8.85,"t":"2026-10-16T17:45:00Z","v":714,"vw":8.847},{"c":8.85,"h":8.85,"l":8.835,"n":13,"o":8.84,"t":"2026-10-16T17:50:00Z","v":446,"vw":8.84129},{"c":8.825,"h":8.83,"l":8.825,"n":12,"o":8.83,"t":"2026-10-16T17:55:00Z","v":370,"vw":8.828333},{"c":8.79,"h":8.81,"l":8.79,"n":33,"o":8.81,"t":"2026-10-16T18:00:00Z","v":872,"vw":8.799804},{"c":8.81,"h":8.81,"l":8.8,"n":50,"o":8.8,"t":"2026-10-16T18:05:00Z","v":2133,"vw":8.803333},{"c":8.81,"h":8.815,"l":8.795,"n":41,"o":8.81,"t":"2026-10-16T18:10:00Z","v":1745,"vw":8.807584},{"c":8.79,"h":8.8,"l":8.79,"n":26,"o":8.8,"t":"2026-10-16T18:15:00Z","v":433,"vw":8.795},{"c":8.77,"h":8.79,"l":8.7604,"n":24,"o":8.7604,"t":"2026-10-16T18:20:00Z","v":1061,"vw":8.773558},{"c":8.78,"h":8.79,"l":8.77,"n":36,"o":8.77,"t":"2026-10-16T18:25:00Z","v":4389,"vw":8.773962},{"c":8.775,"h":8.775,"l":8.775,"n":24,"o":8.775,"t":"2026-10-16T18:30:00Z","v":786,"vw":8.775},{"c":8.78,"h":8.78,"l":8.78,"n":19,"o":8.78,"t":"2026-10-16T18:35:00Z","v":588,"vw":8.78},{"c":8.775,"h":8.78,"l":8.775,"n":17,"o":8.78,"t":"2026-10-16T18:40:00Z","v":489,"vw":8.778815},{"c":8.79,"h":8.79,"l":8.78,"n":27,"o":8.78,"t":"2026-10-16T18:45:00Z","v":922,"vw":8.782},{"c":8.79,"h":8.79,"l":8.78,"n":37,"o":8.785,"t":"2026-10-16T18:55:00Z","v":1601,"vw":8.787567},{"c":8.78,"h":8.795,"l":8.78,"n":43,"o":8.795,"t":"2026-10-16T19:05:00Z","v":2358,"vw":8.788537},{"c":8.8,"h":8.805,"l":8.78,"n":81,"o":8.79,"t":"2026-10-16T19:10:00Z","v":4104,"vw":8.792991},{"c":8.8005,"h":8.8025,"l":8.8005,"n":9,"o":8.8025,"t":"2026-10-16T19:15:00Z","v":249,"vw":8.801495},{"c":8.8,"h":8.81,"l":8.8,"n":53,"o":8.805,"t":"2026-10-16T19:20:00Z","v":6241,"vw":8.809357},{"c":8.79,"h":8.82,"l":8.79,"n":42,"o":8.805,"t":"2026-10-16T19:25:00Z","v":2571,"vw":8.806946},{"c":8.765,"h":8.79,"l":8.76,"n":60,"o":8.79,"t":"2026-10-16T19:30:00Z","v":5935,"vw":8.773837},{"c":8.72,"h":8.75,"l":8.72,"n":51,"o":8.75,"t":"2026-10-16T19:35:00Z","v":1837,"vw":8.737601},{"c":8.715,"h":8.73,"l":8.715,"n":42,"o":8.72,"t":"2026-10-16T19:40:00Z","v":1385,"vw":8.719966},{"c":8.72,"h":8.72,"l":8.71,"n":92,"o":8.71,"t":"2026-10-16T19:45:00Z","v":6001,"vw":8.719661},{"c":8.73,"h":8.74,"l":8.72,"n":37,"o":8.72,"t":"2026-10-16T19:50:00Z","v":2147,"vw":8.723387},{"c":8.74,"h":8.765,"l":8.73,"n":389,"o":8.73,"t":"2026-10-16T19:55:00Z","v":20021,"vw":8.752588},{"c":8.74,"h":8.74,"l":8.74,"n":12,"o":8.74,"t":"2026-10-16T20:00:00Z","v":16281,"vw":8.74},{"c":8.79,"h":8.8,"l":8.77,"n":67,"o":8.77,"t":"2026-10-19T13:30:00Z","v":6293,"vw":8.774834},{"c":8.79,"h":8.815,"l":8.79,"n":61,"o":8.79,"t":"2026-10-19T13:35:00Z","v":3822,"vw":8.799091},{"c":8.77,"h":8.795,"l":8.752,"n":43,"o":8.79,"t":"2026-10-19T13:40:00Z","v":4570,"vw":8.758903},{"c":8.74,"h":8.77,"l":8.74,"n":84,"o":8.76,"t":"2026-10-19T13:45:00Z","v":5618,"vw":8.747896},{"c":8.725,"h":8.74,"l":8.725,"n":30,"o":8.74,"t":"2026-10-19T13:50:00Z","v":1129,"vw":8.73},{"c":8.74,"h":8.75,"l":8.74,"n":30,"o":8.74,"t":"2026-10-19T13:55:00Z","v":1750,"vw":8.740799},{"c":8.76,"h":8.79,"l":8.735,"n":78,"o":8.735,"t":"2026-10-19T14:00:00Z","v":16346,"vw":8.749612},{"c":8.75,"h":8.76,"l":8.75,"n":27,"o":8.76,"t":"2026-10-19T14:05:00Z","v":858,"vw":8.758333},{"c":8.78,"h":8.78,"l":8.754,"n":63,"o":8.76,"t":"2026-10-19T14:10:00Z","v":3628,"vw":8.76887},{"c":8.82,"h":8.83,"l":8.79,"n":28,"o":8.79,"t":"2026-10-19T14:15:00Z","v":1043,"vw":8.814232},{"c":8.79,"h":8.83,"l":8.79,"n":28,"o":8.82,"t":"2026-10-19T14:20:00Z","v":1701,"vw":8.808626},{"c":8.78,"h":8.81,"l":8.78,"n":16,"o":8.81,"t":"2026-10-19T14:25:00Z","v":678,"vw":8.795},{"c":8.78,"h":8.8,"l":8.78,"n":22,"o":8.8,"t":"2026-10-19T14:30:00Z","v":1277,"vw":8.792},{"c":8.78,"h":8.79,"l":8.78,"n":41,"o":8.79,"t":"2026-10-19T14:35:00Z","v":676,"vw":8.7875},{"c":8.77,"h":8.8,"l":8.77,"n":55,"o":8.8,"t":"2026-10-19T14:40:00Z","v":1264,"vw":8.793453},{"c":8.78,"h":8.79,"l":8.78,"n":11,"o":8.79,"t":"2026-10-19T14:45:00Z","v":456,"vw":8.783333},{"c":8.8,"h":8.8,"l":8.79,"n":38,"o":8.79,"t":"2026-10-19T14:50:00Z","v":1268,"vw":8.792946},{"c":8.79,"h":8.8,"l":8.79,"n":7,"o":8.8,"t":"2026-10-19T14:55:00Z","v":266,"vw":8.795},{"c":8.79,"h":8.8,"l":8.79,"n":4,"o":8.8,"t":"2026-10-19T15:00:00Z","v":206,"vw":8.795},{"c":8.81,"h":8.81,"l":8.8,"n":31,"o":8.8,"t":"2026-10-19T15:05:00Z","v":1047,"vw":8.805714},{"c":8.83,"h":8.83,"l":8.83,"n":14,"o":8.83,"t":"2026-10-19T15:10:00Z","v":249,"vw":8.83},{"c":8.82,"h":8.83,"l":8.82,"n":18,"o":8.83,"t":"2026-10-19T15:15:00Z","v":934,"vw":8.821667},{"c":8.825,"h":8.825,"l":8.81,"n":26,"o":8.82,"t":"2026-10-19T15:20:00Z","v":1039,"vw":8.813281},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-19T15:25:00Z","v":104,"vw":8.82},{"c":8.82,"h":8.825,"l":8.82,"n":20,"o":8.8209,"t":"2026-10-19T15:30:00Z","v":1601,"vw":8.821077},{"c":8.84,"h":8.84,"l":8.82,"n":38,"o":8.82,"t":"2026-10-19T15:35:00Z","v":1322,"vw":8.828403},{"c":8.84,"h":8.84,"l":8.84,"n":41,"o":8.84,"t":"2026-10-19T15:40:00Z","v":950,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-19T15:45:00Z","v":106,"vw":8.84},{"c":8.84,"h":8.84,"l":8.825,"n":46,"o":8.825,"t":"2026-10-19T15:50:00Z","v":1820,"vw":8.829388},{"c":8.835,"h":8.85,"l":8.83,"n":61,"o":8.84,"t":"2026-10-19T15:55:00Z","v":2500,"vw":8.842328},{"c":8.8,"h":8.835,"l":8.8,"n":29,"o":8.835,"t":"2026-10-19T16:00:00Z","v":920,"vw":8.813474},{"c":8.81,"h":8.81,"l":8.8,"n":8,"o":8.8,"t":"2026-10-19T16:05:00Z","v":352,"vw":8.803333},{"c":8.8,"h":8.8,"l":8.8,"n":21,"o":8.8,"t":"2026-10-19T16:10:00Z","v":834,"vw":8.8},{"c":8.805,"h":8.805,"l":8.805,"n":12,"o":8.805,"t":"2026-10-19T16:15:00Z","v":309,"vw":8.805},{"c":8.81,"h":8.81,"l":8.8,"n":49,"o":8.805,"t":"2026-10-19T16:20:00Z","v":1799,"vw":8.808407},{"c":8.81,"h":8.81,"l":8.805,"n":20,"o":8.81,"t":"2026-10-19T16:30:00Z","v":1089,"vw":8.808889},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-19T16:35:00Z","v":203,"vw":8.81},{"c":8.83,"h":8.83,"l":8.81,"n":48,"o":8.81,"t":"2026-10-19T16:40:00Z","v":1500,"vw":8.815},{"c":8.82,"h":8.82,"l":8.82,"n":11,"o":8.82,"t":"2026-10-19T16:45:00Z","v":546,"vw":8.82},{"c":8.81,"h":8.82,"l":8.81,"n":11,"o":8.82,"t":"2026-10-19T16:50:00Z","v":614,"vw":8.815025},{"c":8.8,"h":8.81,"l":8.8,"n":14,"o":8.8,"t":"2026-10-19T16:55:00Z","v":522,"vw":8.803548},{"c":8.8,"h":8.81,"l":8.8,"n":23,"o":8.81,"t":"2026-10-19T17:00:00Z","v":1040,"vw":8.805},{"c":8.81,"h":8.81,"l":8.81,"n":35,"o":8.81,"t":"2026-10-19T17:05:00Z","v":1250,"vw":8.81},{"c":8.805,"h":8.805,"l":8.805,"n":3,"o":8.805,"t":"2026-10-19T17:10:00Z","v":303,"vw":8.805},{"c":8.81,"h":8.82,"l":8.81,"n":43,"o":8.81,"t":"2026-10-19T17:20:00Z","v":2186,"vw":8.812663},{"c":8.815,"h":8.82,"l":8.81,"n":11,"o":8.82,"t":"2026-10-19T17:25:00Z","v":625,"vw":8.815093},{"c":8.81,"h":8.82,"l":8.81,"n":17,"o":8.82,"t":"2026-10-19T17:30:00Z","v":597,"vw":8.815},{"c":8.81,"h":8.81,"l":8.8,"n":36,"o":8.8,"t":"2026-10-19T17:35:00Z","v":1253,"vw":8.806},{"c":8.83,"h":8.83,"l":8.83,"n":17,"o":8.83,"t":"2026-10-19T17:40:00Z","v":727,"vw":8.83},{"c":8.82,"h":8.83,"l":8.82,"n":18,"o":8.83,"t":"2026-10-19T17:45:00Z","v":742,"vw":8.826},{"c":8.815,"h":8.815,"l":8.815,"n":12,"o":8.815,"t":"2026-10-19T18:00:00Z","v":406,"vw":8.815},{"c":8.81,"h":8.81,"l":8.81,"n":19,"o":8.81,"t":"2026-10-19T18:05:00Z","v":404,"vw":8.81},{"c":8.815,"h":8.815,"l":8.815,"n":8,"o":8.815,"t":"2026-10-19T18:10:00Z","v":204,"vw":8.815},{"c":8.8,"h":8.82,"l":8.79,"n":157,"o":8.815,"t":"2026-10-19T18:15:00Z","v":6113,"vw":8.807983},{"c":8.8,"h":8.81,"l":8.8,"n":21,"o":8.81,"t":"2026-10-19T18:20:00Z","v":653,"vw":8.8025},{"c":8.79,"h":8.8,"l":8.79,"n":22,"o":8.8,"t":"2026-10-19T18:25:00Z","v":1234,"vw":8.794804},{"c":8.795,"h":8.8,"l":8.79,"n":10,"o":8.79,"t":"2026-10-19T18:30:00Z","v":643,"vw":8.793382},{"c":8.78,"h":8.79,"l":8.78,"n":31,"o":8.79,"t":"2026-10-19T18:35:00Z","v":1455,"vw":8.784926},{"c":8.78,"h":8.78,"l":8.76,"n":139,"o":8.77,"t":"2026-10-19T18:40:00Z","v":10560,"vw":8.771121},{"c":8.8,"h":8.81,"l":8.8,"n":16,"o":8.81,"t":"2026-10-19T18:45:00Z","v":726,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":9,"o":8.8,"t":"2026-10-19T18:50:00Z","v":474,"vw":8.8},{"c":8.81,"h":8.815,"l":8.81,"n":51,"o":8.81,"t":"2026-10-19T18:55:00Z","v":2290,"vw":8.810654},{"c":8.8,"h":8.81,"l":8.8,"n":32,"o":8.81,"t":"2026-10-19T19:00:00Z","v":1447,"vw":8.807555},{"c":8.8,"h":8.8,"l":8.8,"n":27,"o":8.8,"t":"2026-10-19T19:05:00Z","v":765,"vw":8.8},{"c":8.805,"h":8.81,"l":8.8,"n":24,"o":8.8,"t":"2026-10-19T19:10:00Z","v":1250,"vw":8.805118},{"c":8.81,"h":8.82,"l":8.8099,"n":62,"o":8.8099,"t":"2026-10-19T19:15:00Z","v":6543,"vw":8.810296},{"c":8.8,"h":8.81,"l":8.795,"n":45,"o":8.8,"t":"2026-10-19T19:20:00Z","v":1618,"vw":8.801415},{"c":8.83,"h":8.83,"l":8.81,"n":68,"o":8.81,"t":"2026-10-19T19:25:00Z","v":2742,"vw":8.811326},{"c":8.83,"h":8.83,"l":8.825,"n":25,"o":8.825,"t":"2026-10-19T19:30:00Z","v":1297,"vw":8.826659},{"c":8.82,"h":8.83,"l":8.815,"n":111,"o":8.83,"t":"2026-10-19T19:35:00Z","v":3705,"vw":8.824051},{"c":8.83,"h":8.83,"l":8.82,"n":106,"o":8.82,"t":"2026-10-19T19:40:00Z","v":3982,"vw":8.823608},{"c":8.83,"h":8.835,"l":8.83,"n":61,"o":8.835,"t":"2026-10-19T19:45:00Z","v":1292,"vw":8.830714},{"c":8.81,"h":8.825,"l":8.81,"n":48,"o":8.82,"t":"2026-10-19T19:50:00Z","v":1869,"vw":8.81969},{"c":8.79,"h":8.81,"l":8.785,"n":485,"o":8.8,"t":"2026-10-19T19:55:00Z","v":26106,"vw":8.797193},{"c":8.8,"h":8.8,"l":8.8,"n":10,"o":8.8,"t":"2026-10-19T20:00:00Z","v":22749,"vw":8.8},{"c":8.76,"h":8.84,"l":8.76,"n":26,"o":8.83,"t":"2026-10-20T13:30:00Z","v":3891,"vw":8.82037},{"c":8.81,"h":8.81,"l":8.785,"n":30,"o":8.79,"t":"2026-10-20T13:35:00Z","v":1611,"vw":8.793125},{"c":8.75,"h":8.835,"l":8.75,"n":24,"o":8.815,"t":"2026-10-20T13:40:00Z","v":1548,"vw":8.8},{"c":8.86,"h":8.86,"l":8.8,"n":34,"o":8.8,"t":"2026-10-20T13:45:00Z","v":1199,"vw":8.825099},{"c":8.89,"h":8.91,"l":8.89,"n":11,"o":8.91,"t":"2026-10-20T13:50:00Z","v":1892,"vw":8.896369},{"c":8.89,"h":8.9,"l":8.89,"n":64,"o":8.9,"t":"2026-10-20T13:55:00Z","v":2254,"vw":8.897582},{"c":8.85,"h":8.89,"l":8.85,"n":26,"o":8.89,"t":"2026-10-20T14:00:00Z","v":1054,"vw":8.878},{"c":8.89,"h":8.89,"l":8.84,"n":58,"o":8.84,"t":"2026-10-20T14:05:00Z","v":2161,"vw":8.865833},{"c":8.88,"h":8.9,"l":8.88,"n":18,"o":8.9,"t":"2026-10-20T14:10:00Z","v":812,"vw":8.891477},{"c":8.9,"h":8.9,"l":8.87,"n":45,"o":8.87,"t":"2026-10-20T14:15:00Z","v":2884,"vw":8.881063},{"c":8.91,"h":8.93,"l":8.9,"n":18,"o":8.9,"t":"2026-10-20T14:20:00Z","v":744,"vw":8.908},{"c":8.9,"h":8.91,"l":8.9,"n":12,"o":8.91,"t":"2026-10-20T14:25:00Z","v":423,"vw":8.903333},{"c":8.925,"h":8.93,"l":8.92,"n":61,"o":8.92,"t":"2026-10-20T14:30:00Z","v":2150,"vw":8.927929},{"c":8.91,"h":8.93,"l":8.91,"n":23,"o":8.92,"t":"2026-10-20T14:35:00Z","v":1473,"vw":8.920961},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-20T14:40:00Z","v":237,"vw":8.92},{"c":8.92,"h":8.93,"l":8.91,"n":24,"o":8.93,"t":"2026-10-20T14:45:00Z","v":1227,"vw":8.920435},{"c":8.92,"h":8.93,"l":8.92,"n":28,"o":8.93,"t":"2026-10-20T14:50:00Z","v":491,"vw":8.925},{"c":8.93,"h":8.94,"l":8.93,"n":15,"o":8.94,"t":"2026-10-20T14:55:00Z","v":643,"vw":8.935},{"c":8.93,"h":8.94,"l":8.925,"n":27,"o":8.94,"t":"2026-10-20T15:00:00Z","v":1679,"vw":8.932258},{"c":8.91,"h":8.92,"l":8.91,"n":24,"o":8.92,"t":"2026-10-20T15:05:00Z","v":2173,"vw":8.910938},{"c":8.88,"h":8.91,"l":8.88,"n":24,"o":8.91,"t":"2026-10-20T15:10:00Z","v":2083,"vw":8.904672},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-20T15:15:00Z","v":260,"vw":8.91},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T15:20:00Z","v":201,"vw":8.89},{"c":8.865,"h":8.87,"l":8.86,"n":14,"o":8.86,"t":"2026-10-20T15:25:00Z","v":702,"vw":8.86424},{"c":8.88,"h":8.88,"l":8.87,"n":46,"o":8.87,"t":"2026-10-20T15:30:00Z","v":2029,"vw":8.879203},{"c":8.89,"h":8.9,"l":8.89,"n":7,"o":8.89,"t":"2026-10-20T15:35:00Z","v":503,"vw":8.892},{"c":8.9,"h":8.9,"l":8.9,"n":27,"o":8.9,"t":"2026-10-20T15:40:00Z","v":1187,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-20T15:45:00Z","v":303,"vw":8.89},{"c":8.91,"h":8.91,"l":8.9,"n":29,"o":8.9,"t":"2026-10-20T15:50:00Z","v":914,"vw":8.902778},{"c":8.9,"h":8.91,"l":8.9,"n":44,"o":8.91,"t":"2026-10-20T15:55:00Z","v":3599,"vw":8.90371},{"c":8.9,"h":8.905,"l":8.895,"n":36,"o":8.895,"t":"2026-10-20T16:00:00Z","v":2616,"vw":8.899479},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-20T16:05:00Z","v":301,"vw":8.89},{"c":8.89,"h":8.895,"l":8.89,"n":28,"o":8.895,"t":"2026-10-20T16:15:00Z","v":1683,"vw":8.891667},{"c":8.885,"h":8.885,"l":8.885,"n":1,"o":8.885,"t":"2026-10-20T16:20:00Z","v":100,"vw":8.885},{"c":8.9,"h":8.9,"l":8.89,"n":47,"o":8.89,"t":"2026-10-20T16:25:00Z","v":1747,"vw":8.894975},{"c":8.91,"h":8.91,"l":8.91,"n":40,"o":8.91,"t":"2026-10-20T16:30:00Z","v":547,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":23,"o":8.92,"t":"2026-10-20T16:35:00Z","v":700,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":17,"o":8.93,"t":"2026-10-20T16:40:00Z","v":571,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":13,"o":8.93,"t":"2026-10-20T16:45:00Z","v":558,"vw":8.93},{"c":8.92,"h":8.92,"l":8.92,"n":10,"o":8.92,"t":"2026-10-20T16:50:00Z","v":303,"vw":8.92},{"c":8.915,"h":8.915,"l":8.915,"n":3,"o":8.915,"t":"2026-10-20T16:55:00Z","v":132,"vw":8.915},{"c":8.9,"h":8.92,"l":8.89,"n":155,"o":8.92,"t":"2026-10-20T17:00:00Z","v":5963,"vw":8.903976},{"c":8.8705,"h":8.8705,"l":8.8705,"n":2,"o":8.8705,"t":"2026-10-20T17:05:00Z","v":510,"vw":8.8705},{"c":8.9,"h":8.9,"l":8.88,"n":6,"o":8.9,"t":"2026-10-20T17:10:00Z","v":1215,"vw":8.883333},{"c":8.89,"h":8.9,"l":8.89,"n":60,"o":8.9,"t":"2026-10-20T17:15:00Z","v":3256,"vw":8.898864},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-20T17:20:00Z","v":214,"vw":8.9},{"c":8.9,"h":8.9,"l":8.89,"n":46,"o":8.89,"t":"2026-10-20T17:25:00Z","v":1877,"vw":8.897564},{"c":8.9,"h":8.9,"l":8.89,"n":17,"o":8.89,"t":"2026-10-20T17:30:00Z","v":1414,"vw":8.892019},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-20T17:35:00Z","v":122,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":51,"o":8.9,"t":"2026-10-20T17:40:00Z","v":2256,"vw":8.9},{"c":8.895,"h":8.9,"l":8.895,"n":10,"o":8.9,"t":"2026-10-20T17:45:00Z","v":567,"vw":8.89875},{"c":8.895,"h":8.895,"l":8.895,"n":6,"o":8.895,"t":"2026-10-20T18:10:00Z","v":150,"vw":8.895},{"c":8.9,"h":8.905,"l":8.9,"n":105,"o":8.9,"t":"2026-10-20T18:15:00Z","v":3949,"vw":8.90024},{"c":8.91,"h":8.92,"l":8.91,"n":58,"o":8.91,"t":"2026-10-20T18:20:00Z","v":1504,"vw":8.916759},{"c":8.91,"h":8.915,"l":8.91,"n":11,"o":8.91,"t":"2026-10-20T18:25:00Z","v":334,"vw":8.911667},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T18:30:00Z","v":118,"vw":8.91},{"c":8.9,"h":8.905,"l":8.9,"n":4,"o":8.905,"t":"2026-10-20T18:35:00Z","v":203,"vw":8.9025},{"c":8.905,"h":8.905,"l":8.905,"n":5,"o":8.905,"t":"2026-10-20T18:40:00Z","v":176,"vw":8.905},{"c":8.91,"h":8.915,"l":8.91,"n":35,"o":8.91,"t":"2026-10-20T18:45:00Z","v":1204,"vw":8.910714},{"c":8.91,"h":8.92,"l":8.91,"n":58,"o":8.91,"t":"2026-10-20T18:50:00Z","v":2762,"vw":8.913182},{"c":8.91,"h":8.91,"l":8.91,"n":20,"o":8.91,"t":"2026-10-20T18:55:00Z","v":354,"vw":8.91},{"c":8.915,"h":8.915,"l":8.915,"n":14,"o":8.915,"t":"2026-10-20T19:00:00Z","v":442,"vw":8.915},{"c":8.911,"h":8.92,"l":8.911,"n":28,"o":8.92,"t":"2026-10-20T19:05:00Z","v":982,"vw":8.9128},{"c":8.9,"h":8.91,"l":8.9,"n":24,"o":8.91,"t":"2026-10-20T19:10:00Z","v":1992,"vw":8.906126},{"c":8.89,"h":8.89,"l":8.888,"n":18,"o":8.888,"t":"2026-10-20T19:15:00Z","v":575,"vw":8.889136},{"c":8.88,"h":8.89,"l":8.88,"n":10,"o":8.89,"t":"2026-10-20T19:20:00Z","v":411,"vw":8.887519},{"c":8.88,"h":8.89,"l":8.88,"n":103,"o":8.89,"t":"2026-10-20T19:25:00Z","v":5248,"vw":8.883372},{"c":8.88,"h":8.88,"l":8.88,"n":13,"o":8.88,"t":"2026-10-20T19:30:00Z","v":265,"vw":8.88},{"c":8.89,"h":8.89,"l":8.885,"n":47,"o":8.885,"t":"2026-10-20T19:35:00Z","v":1520,"vw":8.889306},{"c":8.9,"h":8.9,"l":8.895,"n":69,"o":8.895,"t":"2026-10-20T19:40:00Z","v":2072,"vw":8.896896},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-20T19:45:00Z","v":185,"vw":8.9},{"c":8.91,"h":8.91,"l":8.88,"n":102,"o":8.89,"t":"2026-10-20T19:50:00Z","v":4080,"vw":8.895978},{"c":8.92,"h":8.92,"l":8.9006,"n":293,"o":8.905,"t":"2026-10-20T19:55:00Z","v":9036,"vw":8.910239},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-20T20:00:00Z","v":14408,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":15,"o":8.95,"t":"2026-10-21T13:25:00Z","v":491,"vw":8.95},{"c":8.83,"h":8.88,"l":8.82,"n":44,"o":8.88,"t":"2026-10-21T13:30:00Z","v":7319,"vw":8.870619},{"c":8.85,"h":8.85,"l":8.83,"n":55,"o":8.83,"t":"2026-10-21T13:35:00Z","v":2462,"vw":8.840931},{"c":8.89,"h":8.89,"l":8.86,"n":27,"o":8.86,"t":"2026-10-21T13:40:00Z","v":1001,"vw":8.874},{"c":8.87,"h":8.89,"l":8.87,"n":15,"o":8.89,"t":"2026-10-21T13:45:00Z","v":1158,"vw":8.8775},{"c":8.88,"h":8.88,"l":8.87,"n":5,"o":8.87,"t":"2026-10-21T13:50:00Z","v":405,"vw":8.875},{"c":8.87,"h":8.89,"l":8.87,"n":22,"o":8.89,"t":"2026-10-21T13:55:00Z","v":1024,"vw":8.874756},{"c":8.84,"h":8.855,"l":8.835,"n":23,"o":8.855,"t":"2026-10-21T14:00:00Z","v":860,"vw":8.843333},{"c":8.81,"h":8.84,"l":8.8,"n":29,"o":8.84,"t":"2026-10-21T14:05:00Z","v":1624,"vw":8.815272},{"c":8.8,"h":8.8,"l":8.78,"n":48,"o":8.8,"t":"2026-10-21T14:10:00Z","v":3717,"vw":8.798038},{"c":8.81,"h":8.82,"l":8.8,"n":31,"o":8.8,"t":"2026-10-21T14:15:00Z","v":1459,"vw":8.8105},{"c":8.82,"h":8.82,"l":8.815,"n":14,"o":8.815,"t":"2026-10-21T14:20:00Z","v":602,"vw":8.817619},{"c":8.82,"h":8.825,"l":8.81,"n":36,"o":8.82,"t":"2026-10-21T14:25:00Z","v":1162,"vw":8.819199},{"c":8.82,"h":8.82,"l":8.815,"n":26,"o":8.815,"t":"2026-10-21T14:30:00Z","v":797,"vw":8.818333},{"c":8.84,"h":8.84,"l":8.83,"n":62,"o":8.83,"t":"2026-10-21T14:35:00Z","v":2191,"vw":8.830961},{"c":8.81,"h":8.83,"l":8.81,"n":53,"o":8.83,"t":"2026-10-21T14:40:00Z","v":2667,"vw":8.824426},{"c":8.84,"h":8.84,"l":8.815,"n":44,"o":8.815,"t":"2026-10-21T14:45:00Z","v":1505,"vw":8.83288},{"c":8.83,"h":8.84,"l":8.83,"n":39,"o":8.84,"t":"2026-10-21T14:50:00Z","v":1216,"vw":8.833109},{"c":8.82,"h":8.82,"l":8.82,"n":16,"o":8.82,"t":"2026-10-21T14:55:00Z","v":435,"vw":8.82},{"c":8.815,"h":8.82,"l":8.815,"n":7,"o":8.82,"t":"2026-10-21T15:00:00Z","v":230,"vw":8.8175},{"c":8.795,"h":8.81,"l":8.795,"n":17,"o":8.81,"t":"2026-10-21T15:05:00Z","v":849,"vw":8.806689},{"c":8.81,"h":8.81,"l":8.8,"n":18,"o":8.8,"t":"2026-10-21T15:10:00Z","v":758,"vw":8.805},{"c":8.8,"h":8.81,"l":8.8,"n":10,"o":8.81,"t":"2026-10-21T15:15:00Z","v":1014,"vw":8.808906},{"c":8.82,"h":8.82,"l":8.81,"n":26,"o":8.81,"t":"2026-10-21T15:25:00Z","v":1415,"vw":8.8125},{"c":8.84,"h":8.84,"l":8.84,"n":11,"o":8.84,"t":"2026-10-21T15:35:00Z","v":637,"vw":8.84},{"c":8.845,"h":8.85,"l":8.845,"n":15,"o":8.85,"t":"2026-10-21T15:40:00Z","v":554,"vw":8.846667},{"c":8.84,"h":8.84,"l":8.84,"n":16,"o":8.84,"t":"2026-10-21T15:45:00Z","v":1542,"vw":8.84},{"c":8.84,"h":8.84,"l":8.835,"n":19,"o":8.835,"t":"2026-10-21T15:50:00Z","v":773,"vw":8.83625},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-21T15:55:00Z","v":641,"vw":8.83},{"c":8.82,"h":8.83,"l":8.82,"n":20,"o":8.83,"t":"2026-10-21T16:00:00Z","v":1441,"vw":8.823295},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-21T16:05:00Z","v":105,"vw":8.82},{"c":8.815,"h":8.82,"l":8.815,"n":11,"o":8.82,"t":"2026-10-21T16:10:00Z","v":465,"vw":8.818333},{"c":8.815,"h":8.815,"l":8.815,"n":6,"o":8.815,"t":"2026-10-21T16:15:00Z","v":188,"vw":8.815},{"c":8.825,"h":8.825,"l":8.82,"n":25,"o":8.82,"t":"2026-10-21T16:20:00Z","v":881,"vw":8.82125},{"c":8.835,"h":8.835,"l":8.83,"n":52,"o":8.83,"t":"2026-10-21T16:25:00Z","v":3793,"vw":8.83189},{"c":8.825,"h":8.83,"l":8.81,"n":55,"o":8.83,"t":"2026-10-21T16:30:00Z","v":3660,"vw":8.820468},{"c":8.83,"h":8.83,"l":8.82,"n":30,"o":8.82,"t":"2026-10-21T16:35:00Z","v":786,"vw":8.8275},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-21T16:40:00Z","v":381,"vw":8.83},{"c":8.815,"h":8.83,"l":8.815,"n":15,"o":8.83,"t":"2026-10-21T16:45:00Z","v":703,"vw":8.820814},{"c":8.8,"h":8.81,"l":8.79,"n":17,"o":8.81,"t":"2026-10-21T16:50:00Z","v":781,"vw":8.799475},{"c":8.8,"h":8.8,"l":8.8,"n":12,"o":8.8,"t":"2026-10-21T16:55:00Z","v":335,"vw":8.8},{"c":8.805,"h":8.805,"l":8.8,"n":5,"o":8.8,"t":"2026-10-21T17:00:00Z","v":210,"vw":8.8025},{"c":8.79,"h":8.8,"l":8.79,"n":54,"o":8.8,"t":"2026-10-21T17:05:00Z","v":2828,"vw":8.798682},{"c":8.79,"h":8.7901,"l":8.79,"n":20,"o":8.79,"t":"2026-10-21T17:10:00Z","v":1074,"vw":8.790036},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-21T17:15:00Z","v":120,"vw":8.79},{"c":8.775,"h":8.78,"l":8.775,"n":10,"o":8.78,"t":"2026-10-21T17:20:00Z","v":350,"vw":8.778333},{"c":8.77,"h":8.775,"l":8.765,"n":29,"o":8.77,"t":"2026-10-21T17:30:00Z","v":2006,"vw":8.770967},{"c":8.775,"h":8.775,"l":8.775,"n":5,"o":8.775,"t":"2026-10-21T17:35:00Z","v":148,"vw":8.775},{"c":8.775,"h":8.775,"l":8.775,"n":3,"o":8.775,"t":"2026-10-21T17:40:00Z","v":102,"vw":8.775},{"c":8.79,"h":8.79,"l":8.775,"n":46,"o":8.775,"t":"2026-10-21T17:45:00Z","v":2495,"vw":8.78555},{"c":8.785,"h":8.79,"l":8.785,"n":7,"o":8.79,"t":"2026-10-21T17:50:00Z","v":503,"vw":8.787},{"c":8.785,"h":8.785,"l":8.785,"n":9,"o":8.785,"t":"2026-10-21T18:05:00Z","v":465,"vw":8.785},{"c":8.81,"h":8.815,"l":8.79,"n":54,"o":8.79,"t":"2026-10-21T18:10:00Z","v":2131,"vw":8.805},{"c":8.81,"h":8.81,"l":8.81,"n":8,"o":8.81,"t":"2026-10-21T18:15:00Z","v":162,"vw":8.81},{"c":8.815,"h":8.815,"l":8.815,"n":7,"o":8.815,"t":"2026-10-21T18:20:00Z","v":134,"vw":8.815},{"c":8.81,"h":8.81,"l":8.81,"n":18,"o":8.81,"t":"2026-10-21T18:25:00Z","v":1263,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":17,"o":8.81,"t":"2026-10-21T18:30:00Z","v":216,"vw":8.81},{"c":8.81,"h":8.815,"l":8.81,"n":18,"o":8.815,"t":"2026-10-21T18:35:00Z","v":770,"vw":8.811},{"c":8.81,"h":8.81,"l":8.81,"n":18,"o":8.81,"t":"2026-10-21T18:40:00Z","v":307,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":22,"o":8.8,"t":"2026-10-21T18:45:00Z","v":909,"vw":8.8},{"c":8.79,"h":8.795,"l":8.79,"n":53,"o":8.795,"t":"2026-10-21T18:50:00Z","v":2059,"vw":8.792115},{"c":8.76,"h":8.79,"l":8.76,"n":49,"o":8.79,"t":"2026-10-21T18:55:00Z","v":2086,"vw":8.768548},{"c":8.73,"h":8.75,"l":8.73,"n":65,"o":8.75,"t":"2026-10-21T19:00:00Z","v":1530,"vw":8.738333},{"c":8.735,"h":8.735,"l":8.72,"n":18,"o":8.72,"t":"2026-10-21T19:05:00Z","v":577,"vw":8.72875},{"c":8.72,"h":8.73,"l":8.71,"n":61,"o":8.73,"t":"2026-10-21T19:10:00Z","v":2181,"vw":8.717569},{"c":8.735,"h":8.735,"l":8.73,"n":43,"o":8.73,"t":"2026-10-21T19:15:00Z","v":1729,"vw":8.731535},{"c":8.73,"h":8.74,"l":8.73,"n":65,"o":8.74,"t":"2026-10-21T19:25:00Z","v":3731,"vw":8.736422},{"c":8.75,"h":8.75,"l":8.74,"n":37,"o":8.74,"t":"2026-10-21T19:30:00Z","v":1557,"vw":8.746363},{"c":8.75,"h":8.75,"l":8.75,"n":29,"o":8.75,"t":"2026-10-21T19:35:00Z","v":859,"vw":8.75},{"c":8.72,"h":8.745,"l":8.72,"n":51,"o":8.745,"t":"2026-10-21T19:40:00Z","v":1256,"vw":8.730703},{"c":8.75,"h":8.75,"l":8.73,"n":69,"o":8.73,"t":"2026-10-21T19:45:00Z","v":2919,"vw":8.735714},{"c":8.74,"h":8.755,"l":8.735,"n":69,"o":8.74,"t":"2026-10-21T19:50:00Z","v":3039,"vw":8.745577},{"c":8.73,"h":8.75,"l":8.73,"n":225,"o":8.745,"t":"2026-10-21T19:55:00Z","v":10881,"vw":8.737303},{"c":8.75,"h":8.75,"l":8.74,"n":20,"o":8.74,"t":"2026-10-21T20:00:00Z","v":17839,"vw":8.741304},{"c":8.75,"h":8.76,"l":8.64,"n":88,"o":8.66,"t":"2026-10-22T13:30:00Z","v":5010,"vw":8.699086},{"c":8.73,"h":8.77,"l":8.71,"n":53,"o":8.77,"t":"2026-10-22T13:35:00Z","v":1511,"vw":8.732585},{"c":8.77,"h":8.77,"l":8.75,"n":26,"o":8.75,"t":"2026-10-22T13:40:00Z","v":747,"vw":8.758},{"c":8.78,"h":8.79,"l":8.78,"n":20,"o":8.79,"t":"2026-10-22T13:45:00Z","v":776,"vw":8.788333},{"c":8.78,"h":8.79,"l":8.78,"n":14,"o":8.79,"t":"2026-10-22T13:50:00Z","v":629,"vw":8.78625},{"c":8.74,"h":8.77,"l":8.74,"n":41,"o":8.77,"t":"2026-10-22T13:55:00Z","v":8271,"vw":8.755579},{"c":8.72,"h":8.74,"l":8.72,"n":37,"o":8.73,"t":"2026-10-22T14:00:00Z","v":2161,"vw":8.733334},{"c":8.68,"h":8.7,"l":8.67,"n":62,"o":8.7,"t":"2026-10-22T14:05:00Z","v":1726,"vw":8.685},{"c":8.7,"h":8.71,"l":8.68,"n":69,"o":8.68,"t":"2026-10-22T14:10:00Z","v":2465,"vw":8.702691},{"c":8.71,"h":8.71,"l":8.71,"n":26,"o":8.71,"t":"2026-10-22T14:15:00Z","v":846,"vw":8.71},{"c":8.695,"h":8.7,"l":8.695,"n":25,"o":8.7,"t":"2026-10-22T14:20:00Z","v":1018,"vw":8.697813},{"c":8.7,"h":8.705,"l":8.7,"n":22,"o":8.705,"t":"2026-10-22T14:25:00Z","v":707,"vw":8.702429},{"c":8.68,"h":8.71,"l":8.68,"n":61,"o":8.71,"t":"2026-10-22T14:30:00Z","v":2066,"vw":8.698943},{"c":8.7,"h":8.7,"l":8.69,"n":24,"o":8.7,"t":"2026-10-22T14:35:00Z","v":830,"vw":8.696},{"c":8.73,"h":8.73,"l":8.72,"n":31,"o":8.72,"t":"2026-10-22T14:40:00Z","v":1111,"vw":8.724005},{"c":8.74,"h":8.755,"l":8.73,"n":56,"o":8.75,"t":"2026-10-22T14:50:00Z","v":3401,"vw":8.74484},{"c":8.76,"h":8.76,"l":8.76,"n":7,"o":8.76,"t":"2026-10-22T14:55:00Z","v":339,"vw":8.76},{"c":8.77,"h":8.78,"l":8.77,"n":18,"o":8.78,"t":"2026-10-22T15:00:00Z","v":815,"vw":8.773333},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-10-22T15:05:00Z","v":478,"vw":8.76},{"c":8.75,"h":8.75,"l":8.75,"n":21,"o":8.75,"t":"2026-10-22T15:10:00Z","v":1303,"vw":8.75},{"c":8.745,"h":8.75,"l":8.745,"n":8,"o":8.75,"t":"2026-10-22T15:15:00Z","v":373,"vw":8.748333},{"c":8.78,"h":8.78,"l":8.76,"n":27,"o":8.76,"t":"2026-10-22T15:20:00Z","v":1139,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":12,"o":8.78,"t":"2026-10-22T15:30:00Z","v":503,"vw":8.78},{"c":8.78,"h":8.78,"l":8.765,"n":10,"o":8.77,"t":"2026-10-22T15:35:00Z","v":370,"vw":8.771667},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-10-22T15:40:00Z","v":459,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":9,"o":8.78,"t":"2026-10-22T15:45:00Z","v":243,"vw":8.78},{"c":8.8,"h":8.8,"l":8.78,"n":28,"o":8.78,"t":"2026-10-22T15:50:00Z","v":1122,"vw":8.788693},{"c":8.79,"h":8.79,"l":8.79,"n":17,"o":8.79,"t":"2026-10-22T15:55:00Z","v":564,"vw":8.79},{"c":8.79,"h":8.795,"l":8.785,"n":23,"o":8.79,"t":"2026-10-22T16:00:00Z","v":1251,"vw":8.789107},{"c":8.795,"h":8.795,"l":8.78,"n":22,"o":8.785,"t":"2026-10-22T16:05:00Z","v":1872,"vw":8.792348},{"c":8.77,"h":8.79,"l":8.76,"n":30,"o":8.79,"t":"2026-10-22T16:10:00Z","v":1015,"vw":8.779496},{"c":8.765,"h":8.765,"l":8.76,"n":10,"o":8.76,"t":"2026-10-22T16:20:00Z","v":324,"vw":8.763333},{"c":8.76,"h":8.76,"l":8.76,"n":6,"o":8.76,"t":"2026-10-22T16:25:00Z","v":106,"vw":8.76},{"c":8.76,"h":8.76,"l":8.75,"n":8,"o":8.76,"t":"2026-10-22T16:30:00Z","v":306,"vw":8.756667},{"c":8.75,"h":8.76,"l":8.75,"n":29,"o":8.76,"t":"2026-10-22T16:35:00Z","v":1321,"vw":8.753654},{"c":8.7,"h":8.74,"l":8.7,"n":39,"o":8.74,"t":"2026-10-22T16:40:00Z","v":968,"vw":8.73},{"c":8.72,"h":8.72,"l":8.715,"n":26,"o":8.72,"t":"2026-10-22T16:45:00Z","v":632,"vw":8.71875},{"c":8.71,"h":8.71,"l":8.71,"n":27,"o":8.71,"t":"2026-10-22T16:50:00Z","v":779,"vw":8.71},{"c":8.735,"h":8.735,"l":8.72,"n":30,"o":8.72,"t":"2026-10-22T16:55:00Z","v":816,"vw":8.725},{"c":8.73,"h":8.73,"l":8.73,"n":9,"o":8.73,"t":"2026-10-22T17:00:00Z","v":229,"vw":8.73},{"c":8.74,"h":8.74,"l":8.73,"n":15,"o":8.73,"t":"2026-10-22T17:05:00Z","v":327,"vw":8.735},{"c":8.73,"h":8.73,"l":8.73,"n":4,"o":8.73,"t":"2026-10-22T17:10:00Z","v":118,"vw":8.73},{"c":8.71,"h":8.73,"l":8.71,"n":49,"o":8.73,"t":"2026-10-22T17:15:00Z","v":1732,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":32,"o":8.72,"t":"2026-10-22T17:20:00Z","v":416,"vw":8.72},{"c":8.715,"h":8.72,"l":8.715,"n":10,"o":8.72,"t":"2026-10-22T17:25:00Z","v":322,"vw":8.718322},{"c":8.72,"h":8.72,"l":8.72,"n":28,"o":8.72,"t":"2026-10-22T17:30:00Z","v":906,"vw":8.72},{"c":8.72,"h":8.73,"l":8.72,"n":21,"o":8.73,"t":"2026-10-22T17:35:00Z","v":1506,"vw":8.722793},{"c":8.725,"h":8.725,"l":8.725,"n":12,"o":8.725,"t":"2026-10-22T17:40:00Z","v":237,"vw":8.725},{"c":8.735,"h":8.735,"l":8.735,"n":9,"o":8.735,"t":"2026-10-22T17:50:00Z","v":141,"vw":8.735},{"c":8.74,"h":8.75,"l":8.74,"n":26,"o":8.74,"t":"2026-10-22T17:55:00Z","v":1135,"vw":8.74625},{"c":8.73,"h":8.74,"l":8.73,"n":31,"o":8.74,"t":"2026-10-22T18:00:00Z","v":1748,"vw":8.73081},{"c":8.73,"h":8.73,"l":8.73,"n":10,"o":8.73,"t":"2026-10-22T18:05:00Z","v":252,"vw":8.73},{"c":8.721,"h":8.74,"l":8.721,"n":71,"o":8.74,"t":"2026-10-22T18:10:00Z","v":3148,"vw":8.726393},{"c":8.73,"h":8.73,"l":8.725,"n":47,"o":8.725,"t":"2026-10-22T18:15:00Z","v":1615,"vw":8.728773},{"c":8.73,"h":8.74,"l":8.72,"n":24,"o":8.72,"t":"2026-10-22T18:20:00Z","v":1001,"vw":8.73},{"c":8.72,"h":8.72,"l":8.72,"n":16,"o":8.72,"t":"2026-10-22T18:25:00Z","v":798,"vw":8.72},{"c":8.685,"h":8.71,"l":8.685,"n":48,"o":8.71,"t":"2026-10-22T18:30:00Z","v":2437,"vw":8.704704},{"c":8.7,"h":8.7,"l":8.695,"n":38,"o":8.695,"t":"2026-10-22T18:35:00Z","v":1553,"vw":8.699375},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-22T18:40:00Z","v":149,"vw":8.7},{"c":8.7035,"h":8.7035,"l":8.7035,"n":9,"o":8.7035,"t":"2026-10-22T18:45:00Z","v":270,"vw":8.7035},{"c":8.7,"h":8.71,"l":8.695,"n":42,"o":8.71,"t":"2026-10-22T18:50:00Z","v":5935,"vw":8.702013},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-22T18:55:00Z","v":322,"vw":8.7},{"c":8.7,"h":8.7,"l":8.695,"n":39,"o":8.695,"t":"2026-10-22T19:00:00Z","v":1248,"vw":8.6975},{"c":8.71,"h":8.71,"l":8.7,"n":25,"o":8.7,"t":"2026-10-22T19:05:00Z","v":615,"vw":8.705},{"c":8.7,"h":8.71,"l":8.7,"n":37,"o":8.705,"t":"2026-10-22T19:10:00Z","v":1071,"vw":8.705},{"c":8.71,"h":8.72,"l":8.705,"n":50,"o":8.705,"t":"2026-10-22T19:15:00Z","v":2750,"vw":8.711858},{"c":8.74,"h":8.74,"l":8.72,"n":33,"o":8.72,"t":"2026-10-22T19:20:00Z","v":1524,"vw":8.72625},{"c":8.75,"h":8.75,"l":8.739,"n":35,"o":8.74,"t":"2026-10-22T19:25:00Z","v":1316,"vw":8.743167},{"c":8.75,"h":8.75,"l":8.75,"n":38,"o":8.75,"t":"2026-10-22T19:30:00Z","v":1964,"vw":8.75},{"c":8.735,"h":8.74,"l":8.735,"n":38,"o":8.74,"t":"2026-10-22T19:35:00Z","v":2105,"vw":8.739631},{"c":8.725,"h":8.73,"l":8.725,"n":61,"o":8.73,"t":"2026-10-22T19:40:00Z","v":3281,"vw":8.728545},{"c":8.74,"h":8.74,"l":8.74,"n":70,"o":8.74,"t":"2026-10-22T19:45:00Z","v":2520,"vw":8.74},{"c":8.745,"h":8.75,"l":8.74,"n":85,"o":8.75,"t":"2026-10-22T19:50:00Z","v":3746,"vw":8.744149},{"c":8.73,"h":8.75,"l":8.73,"n":314,"o":8.74,"t":"2026-10-22T19:55:00Z","v":10549,"vw":8.742479},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-10-22T20:00:00Z","v":17249,"vw":8.75}],"history":[{"c":8.14,"h":8.175,"l":7.96,"n":4161,"o":8.03,"t":"2024-10-21T04:00:00Z","v":219138,"vw":8.084559},{"c":8.13,"h":8.13,"l":7.99,"n":2941,"o":8.11,"t":"2024-10-22T04:00:00Z","v":134847,"vw":8.077763},{"c":7.99,"h":8.16,"l":7.855,"n":4650,"o":8.12,"t":"2024-10-23T04:00:00Z","v":417783,"vw":7.955838},{"c":7.89,"h":8.155,"l":7.875,"n":3209,"o":8.01,"t":"2024-10-24T04:00:00Z","v":148378,"vw":7.967936},{"c":8.02,"h":8.05,"l":7.87,"n":4717,"o":7.92,"t":"2024-10-25T04:00:00Z","v":264664,"vw":7.965605},{"c":8.29,"h":8.315,"l":7.9992,"n":5697,"o":8.04,"t":"2024-10-28T04:00:00Z","v":369520,"vw":8.229318},{"c":8.28,"h":8.35,"l":8.24,"n":3981,"o":8.26,"t":"2024-10-29T04:00:00Z","v":302192,"vw":8.309547},{"c":8.33,"h":8.44,"l":8.24,"n":5313,"o":8.24,"t":"2024-10-30T04:00:00Z","v":352686,"vw":8.339397},{"c":8.15,"h":8.2964,"l":8.105,"n":3949,"o":8.26,"t":"2024-10-31T04:00:00Z","v":222119,"vw":8.169809},{"c":8.21,"h":8.34,"l":8.21,"n":4622,"o":8.25,"t":"2024-11-01T04:00:00Z","v":348320,"vw":8.268058},{"c":8.29,"h":8.37,"l":8.13,"n":4250,"o":8.22,"t":"2024-11-04T05:00:00Z","v":228694,"vw":8.270804},{"c":8.45,"h":8.525,"l":8.26,"n":6017,"o":8.3,"t":"2024-11-05T05:00:00Z","v":345511,"vw":8.45494},{"c":9.05,"h":9.749,"l":8.6307,"n":11989,"o":8.64,"t":"2024-11-06T05:00:00Z","v":1154513,"vw":9.300286},{"c":9.03,"h":9.2854,"l":8.77,"n":7985,"o":8.8,"t":"2024-11-07T05:00:00Z","v":677272,"vw":9.071451},{"c":8.89,"h":9.13,"l":8.71,"n":4245,"o":9,"t":"2024-11-08T05:00:00Z","v":361136,"vw":8.84601},{"c":8.9,"h":8.9489,"l":8.7565,"n":5398,"o":8.86,"t":"2024-11-11T05:00:00Z","v":455943,"vw":8.868142},{"c":9.07,"h":9.136,"l":8.84,"n":5696,"o":8.91,"t":"2024-11-12T05:00:00Z","v":527483,"vw":9.010851},{"c":8.87,"h":9.285,"l":8.84,"n":5394,"o":9.16,"t":"2024-11-13T05:00:00Z","v":406167,"vw":9.045287},{"c":8.74,"h":8.88,"l":8.66,"n":3971,"o":8.77,"t":"2024-11-14T05:00:00Z","v":310834,"vw":8.760985},{"c":8.38,"h":8.79,"l":8.355,"n":3573,"o":8.79,"t":"2024-11-15T05:00:00Z","v":259477,"vw":8.442681},{"c":8.52,"h":8.59,"l":8.37,"n":4245,"o":8.39,"t":"2024-11-18T05:00:00Z","v":270108,"vw":8.477606},{"c":8.41,"h":8.52,"l":8.33,"n":3417,"o":8.41,"t":"2024-11-19T05:00:00Z","v":242955,"vw":8.404893},{"c":8.42,"h":8.48,"l":8.33,"n":3519,"o":8.37,"t":"2024-11-20T05:00:00Z","v":200526,"vw":8.408135},{"c":8.43,"h":8.495,"l":8.308,"n":3520,"o":8.41,"t":"2024-11-21T05:00:00Z","v":254479,"vw":8.420875},{"c":8.52,"h":8.6191,"l":8.43,"n":3995,"o":8.44,"t":"2024-11-22T05:00:00Z","v":181225,"vw":8.522187},{"c":8.55,"h":8.82,"l":8.535,"n":5017,"o":8.66,"t":"2024-11-25T05:00:00Z","v":342081,"vw":8.671222},{"c":8.45,"h":8.555,"l":8.4,"n":4001,"o":8.54,"t":"2024-11-26T05:00:00Z","v":212089,"vw":8.475306},{"c":8.44,"h":8.615,"l":8.435,"n":3408,"o":8.55,"t":"2024-11-27T05:00:00Z","v":182540,"vw":8.502194},{"c":8.62,"h":8.64,"l":8.41,"n":2250,"o":8.49,"t":"2024-11-29T05:00:00Z","v":215463,"vw":8.548211},{"c":9.09,"h":9.19,"l":8.68,"n":5446,"o":8.68,"t":"2024-12-02T05:00:00Z","v":427674,"vw":9.007472},{"c":9.36,"h":9.52,"l":9.15,"n":6227,"o":9.22,"t":"2024-12-03T05:00:00Z","v":513038,"vw":9.305628},{"c":9.23,"h":9.37,"l":9.175,"n":4803,"o":9.37,"t":"2024-12-04T05:00:00Z","v":316981,"vw":9.254553},{"c":8.87,"h":9.27,"l":8.85,"n":3907,"o":9.21,"t":"2024-12-05T05:00:00Z","v":271945,"vw":8.979297},{"c":9.09,"h":9.13,"l":8.97,"n":2503,"o":8.99,"t":"2024-12-06T05:00:00Z","v":190529,"vw":9.050209},{"c":9.01,"h":9.3,"l":8.95,"n":4863,"o":9.14,"t":"2024-12-09T05:00:00Z","v":343100,"vw":9.061425},{"c":8.91,"h":9.075,"l":8.8301,"n":3400,"o":9.07,"t":"2024-12-10T05:00:00Z","v":273958,"vw":8.939727},{"c":9.05,"h":9.09,"l":8.93,"n":3262,"o":8.93,"t":"2024-12-11T05:00:00Z","v":276882,"vw":9.014529},{"c":8.69,"h":9.02,"l":8.67,"n":3267,"o":8.98,"t":"2024-12-12T05:00:00Z","v":239354,"vw":8.769812},{"c":8.55,"h":8.71,"l":8.48,"n":3891,"o":8.69,"t":"2024-12-13T05:00:00Z","v":327406,"vw":8.548911},{"c":8.58,"h":8.6764,"l":8.52,"n":3113,"o":8.58,"t":"2024-12-16T05:00:00Z","v":208128,"vw":8.584108},{"c":8.58,"h":8.7159,"l":8.3631,"n":3587,"o":8.57,"t":"2024-12-17T05:00:00Z","v":293444,"vw":8.526395},{"c":8.22,"h":8.71,"l":8.13,"n":4550,"o":8.59,"t":"2024-12-18T05:00:00Z","v":765457,"vw":8.3761},{"c":8.18,"h":8.31,"l":8.07,"n":3070,"o":8.27,"t":"2024-12-19T05:00:00Z","v":222163,"vw":8.169963},{"c":8.21,"h":8.34,"l":8.1,"n":3339,"o":8.11,"t":"2024-12-20T05:00:00Z","v":254896,"vw":8.244117},{"c":8.34,"h":8.425,"l":8.19,"n":4202,"o":8.21,"t":"2024-12-23T05:00:00Z","v":318867,"vw":8.31062},{"c":8.36,"h":8.39,"l":8.225,"n":1541,"o":8.38,"t":"2024-12-24T05:00:00Z","v":100653,"vw":8.33526},{"c":8.37,"h":8.4,"l":8.23,"n":4314,"o":8.27,"t":"2024-12-26T05:00:00Z","v":263730,"vw":8.326034},{"c":8.45,"h":8.46,"l":8.21,"n":4057,"o":8.34,"t":"2024-12-27T05:00:00Z","v":419122,"vw":8.334232},{"c":8.48,"h":8.59,"l":8.36,"n":3940,"o":8.4,"t":"2024-12-30T05:00:00Z","v":310873,"vw":8.490367},{"c":8.47,"h":8.63,"l":8.41,"n":3664,"o":8.51,"t":"2024-12-31T05:00:00Z","v":257236,"vw":8.481027},{"c":8.69,"h":8.845,"l":8.55,"n":4776,"o":8.56,"t":"2025-01-02T05:00:00Z","v":297789,"vw":8.697277},{"c":9.02,"h":9.03,"l":8.535,"n":4894,"o":8.7,"t":"2025-01-03T05:00:00Z","v":400133,"vw":8.875905},{"c":8.91,"h":9.215,"l":8.84,"n":5859,"o":9.16,"t":"2025-01-06T05:00:00Z","v":358972,"vw":8.968909},{"c":8.84,"h":8.99,"l":8.67,"n":4284,"o":8.93,"t":"2025-01-07T05:00:00Z","v":379169,"vw":8.822391},{"c":8.7,"h":8.81,"l":8.57,"n":4129,"o":8.8,"t":"2025-01-08T05:00:00Z","v":252931,"vw":8.688491},{"c":8.6,"h":8.67,"l":8.42,"n":4214,"o":8.61,"t":"2025-01-10T05:00:00Z","v":263767,"vw":8.546123},{"c":8.62,"h":8.66,"l":8.47,"n":4312,"o":8.5,"t":"2025-01-13T05:00:00Z","v":290295,"vw":8.573778},{"c":8.69,"h":8.7,"l":8.55,"n":3977,"o":8.67,"t":"2025-01-14T05:00:00Z","v":254485,"vw":8.647134},{"c":8.93,"h":9.0701,"l":8.87,"n":5964,"o":8.94,"t":"2025-01-15T05:00:00Z","v":369345,"vw":8.961395},{"c":8.9,"h":8.9401,"l":8.73,"n":3445,"o":8.92,"t":"2025-01-16T05:00:00Z","v":302385,"vw":8.887383},{"c":8.87,"h":9,"l":8.8001,"n":3613,"o":8.99,"t":"2025-01-17T05:00:00Z","v":234973,"vw":8.865833},{"c":8.91,"h":9.0009,"l":8.86,"n":5755,"o":8.9,"t":"2025-01-21T05:00:00Z","v":714206,"vw":8.913044},{"c":8.96,"h":9.02,"l":8.89,"n":4560,"o":8.94,"t":"2025-01-22T05:00:00Z","v":386319,"vw":8.924492},{"c":8.98,"h":9.0656,"l":8.82,"n":2823,"o":8.91,"t":"2025-01-23T05:00:00Z","v":154094,"vw":8.954546},{"c":8.95,"h":9.0177,"l":8.9,"n":2680,"o":8.94,"t":"2025-01-24T05:00:00Z","v":135971,"vw":8.944465},{"c":8.78,"h":8.85,"l":8.59,"n":3868,"o":8.71,"t":"2025-01-27T05:00:00Z","v":325004,"vw":8.720767},{"c":8.72,"h":8.8246,"l":8.705,"n":2836,"o":8.76,"t":"2025-01-28T05:00:00Z","v":148947,"vw":8.742948},{"c":8.82,"h":8.84,"l":8.63,"n":2815,"o":8.73,"t":"2025-01-29T05:00:00Z","v":129236,"vw":8.754866},{"c":8.73,"h":8.93,"l":8.695,"n":3957,"o":8.82,"t":"2025-01-30T05:00:00Z","v":182868,"vw":8.78997},{"c":8.96,"h":9.09,"l":8.79,"n":3493,"o":8.79,"t":"2025-01-31T05:00:00Z","v":294857,"vw":8.935564},{"c":9.22,"h":9.5,"l":9.09,"n":7338,"o":9.1,"t":"2025-02-03T05:00:00Z","v":641574,"vw":9.302193},{"c":9.68,"h":9.89,"l":9.25,"n":6018,"o":9.25,"t":"2025-02-04T05:00:00Z","v":546282,"vw":9.630485},{"c":9.95,"h":10.0184,"l":9.67,"n":6087,"o":9.75,"t":"2025-02-05T05:00:00Z","v":549430,"vw":9.890594},{"c":9.58,"h":9.9104,"l":9.52,"n":3829,"o":9.9,"t":"2025-02-06T05:00:00Z","v":295934,"vw":9.687831},{"c":9.53,"h":9.7,"l":9.36,"n":3641,"o":9.59,"t":"2025-02-07T05:00:00Z","v":267596,"vw":9.497151},{"c":9.63,"h":9.755,"l":9.57,"n":3715,"o":9.6,"t":"2025-02-10T05:00:00Z","v":231851,"vw":9.647145},{"c":9.57,"h":9.7899,"l":9.56,"n":2798,"o":9.62,"t":"2025-02-11T05:00:00Z","v":182124,"vw":9.669968},{"c":9.59,"h":9.63,"l":9.421,"n":3634,"o":9.54,"t":"2025-02-12T05:00:00Z","v":302853,"vw":9.555334},{"c":9.43,"h":9.7,"l":9.3501,"n":4532,"o":9.67,"t":"2025-02-13T05:00:00Z","v":326480,"vw":9.472278},{"c":9.74,"h":9.805,"l":9.49,"n":4158,"o":9.49,"t":"2025-02-14T05:00:00Z","v":292960,"vw":9.670852},{"c":9.75,"h":10.07,"l":9.66,"n":9439,"o":10.03,"t":"2025-02-18T05:00:00Z","v":724827,"vw":9.799546},{"c":8.55,"h":8.84,"l":8.27,"n":18257,"o":8.44,"t":"2025-02-19T05:00:00Z","v":2561376,"vw":8.533531},{"c":8.54,"h":8.71,"l":8.3,"n":7810,"o":8.57,"t":"2025-02-20T05:00:00Z","v":795353,"vw":8.497276},{"c":8.52,"h":8.605,"l":8.46,"n":4515,"o":8.54,"t":"2025-02-21T05:00:00Z","v":423305,"vw":8.504687},{"c":8.52,"h":8.75,"l":8.46,"n":6396,"o":8.54,"t":"2025-02-24T05:00:00Z","v":471168,"vw":8.564674},{"c":8.57,"h":8.69,"l":8.4,"n":7463,"o":8.58,"t":"2025-02-25T05:00:00Z","v":572596,"vw":8.560912},{"c":8.58,"h":8.66,"l":8.44,"n":6461,"o":8.64,"t":"2025-02-26T05:00:00Z","v":514795,"vw":8.5312},{"c":8.49,"h":8.58,"l":8.39,"n":6097,"o":8.56,"t":"2025-02-27T05:00:00Z","v":455008,"vw":8.485286},{"c":8.09,"h":8.45,"l":7.965,"n":7534,"o":8.45,"t":"2025-02-28T05:00:00Z","v":643107,"vw":8.104359},{"c":7.97,"h":8.28,"l":7.922,"n":7723,"o":8.265,"t":"2025-03-03T05:00:00Z","v":705845,"vw":8.043324},{"c":8.04,"h":8.05,"l":7.73,"n":5639,"o":7.83,"t":"2025-03-04T05:00:00Z","v":475422,"vw":7.917723},{"c":8.3,"h":8.34,"l":8.025,"n":4849,"o":8.05,"t":"2025-03-05T05:00:00Z","v":337498,"vw":8.213358},{"c":8.23,"h":8.28,"l":8.14,"n":3991,"o":8.19,"t":"2025-03-06T05:00:00Z","v":292246,"vw":8.21011},{"c":8.19,"h":8.24,"l":8.03,"n":4481,"o":8.23,"t":"2025-03-07T05:00:00Z","v":317311,"vw":8.151516},{"c":8.34,"h":8.85,"l":8.235,"n":6400,"o":8.57,"t":"2025-03-10T04:00:00Z","v":576304,"vw":8.518363},{"c":8.43,"h":8.665,"l":8.35,"n":7614,"o":8.35,"t":"2025-03-11T04:00:00Z","v":845748,"vw":8.503028},{"c":8.78,"h":8.87,"l":8.48,"n":6388,"o":8.48,"t":"2025-03-12T04:00:00Z","v":503465,"vw":8.740626},{"c":8.39,"h":8.82,"l":8.39,"n":7484,"o":8.75,"t":"2025-03-13T04:00:00Z","v":454555,"vw":8.581794},{"c":8.75,"h":8.815,"l":8.44,"n":4854,"o":8.44,"t":"2025-03-14T04:00:00Z","v":394718,"vw":8.714466},{"c":8.7,"h":8.845,"l":8.6,"n":5086,"o":8.8,"t":"2025-03-17T04:00:00Z","v":317134,"vw":8.724133},{"c":8.33,"h":8.62,"l":8.24,"n":3918,"o":8.61,"t":"2025-03-18T04:00:00Z","v":285518,"vw":8.356172},{"c":8.28,"h":8.4,"l":8.18,"n":4237,"o":8.32,"t":"2025-03-19T04:00:00Z","v":267414,"vw":8.295671},{"c":8.15,"h":8.285,"l":8.075,"n":4404,"o":8.19,"t":"2025-03-20T04:00:00Z","v":234650,"vw":8.150255},{"c":8.14,"h":8.19,"l":8.08,"n":3310,"o":8.14,"t":"2025-03-21T04:00:00Z","v":156536,"vw":8.12912},{"c":8.11,"h":8.2108,"l":8.02,"n":4491,"o":8.19,"t":"2025-03-24T04:00:00Z","v":288594,"vw":8.089612},{"c":8.07,"h":8.16,"l":7.9995,"n":4654,"o":8.09,"t":"2025-03-25T04:00:00Z","v":259836,"vw":8.078157},{"c":8.07,"h":8.09,"l":7.87,"n":4342,"o":8.05,"t":"2025-03-26T04:00:00Z","v":344222,"vw":8.004175},{"c":8.14,"h":8.205,"l":8.04,"n":5205,"o":8.07,"t":"2025-03-27T04:00:00Z","v":364528,"vw":8.124567},{"c":8.16,"h":8.18,"l":8.02,"n":3970,"o":8.18,"t":"2025-03-28T04:00:00Z","v":338441,"vw":8.124179},{"c":8.14,"h":8.26,"l":7.895,"n":4840,"o":8.03,"t":"2025-03-31T04:00:00Z","v":375241,"vw":8.153044},{"c":8.23,"h":8.3001,"l":8.1,"n":3459,"o":8.12,"t":"2025-04-01T04:00:00Z","v":302922,"vw":8.222594},{"c":8.49,"h":8.56,"l":8.19,"n":5112,"o":8.19,"t":"2025-04-02T04:00:00Z","v":500279,"vw":8.437684},{"c":8.13,"h":8.41,"l":8.12,"n":5351,"o":8.24,"t":"2025-04-03T04:00:00Z","v":478873,"vw":8.278163},{"c":7.36,"h":7.935,"l":7.34,"n":10765,"o":7.9,"t":"2025-04-04T04:00:00Z","v":757524,"vw":7.507074},{"c":7.37,"h":7.64,"l":7.05,"n":6032,"o":7.11,"t":"2025-04-07T04:00:00Z","v":540823,"vw":7.346603},{"c":7.08,"h":7.7,"l":6.995,"n":6692,"o":7.57,"t":"2025-04-08T04:00:00Z","v":454752,"vw":7.306371},{"c":7.91,"h":8,"l":7.075,"n":6305,"o":7.09,"t":"2025-04-09T04:00:00Z","v":547133,"vw":7.526212},{"c":7.67,"h":7.875,"l":7.56,"n":6292,"o":7.78,"t":"2025-04-10T04:00:00Z","v":386874,"vw":7.716959},{"c":7.9,"h":7.94,"l":7.6,"n":4523,"o":7.67,"t":"2025-04-11T04:00:00Z","v":289833,"vw":7.77919},{"c":8.04,"h":8.22,"l":7.93,"n":4578,"o":8,"t":"2025-04-14T04:00:00Z","v":290262,"vw":8.052816},{"c":8.12,"h":8.175,"l":8.03,"n":4386,"o":8.08,"t":"2025-04-15T04:00:00Z","v":245019,"vw":8.114179},{"c":8.68,"h":9.105,"l":8.31,"n":12831,"o":8.36,"t":"2025-04-16T04:00:00Z","v":1019882,"vw":8.757805},{"c":8.875,"h":9.09,"l":8.57,"n":8243,"o":8.68,"t":"2025-04-17T04:00:00Z","v":725347,"vw":8.947039},{"c":8.98,"h":9.07,"l":8.73,"n":6724,"o":8.84,"t":"2025-04-21T04:00:00Z","v":554897,"vw":8.914229},{"c":8.74,"h":9.07,"l":8.7,"n":5411,"o":8.97,"t":"2025-04-22T04:00:00Z","v":536640,"vw":8.852929},{"c":8.62,"h":8.99,"l":8.595,"n":4951,"o":8.88,"t":"2025-04-23T04:00:00Z","v":463341,"vw":8.790062},{"c":8.95,"h":8.99,"l":8.64,"n":5368,"o":8.64,"t":"2025-04-24T04:00:00Z","v":436950,"vw":8.892385},{"c":8.91,"h":9.16,"l":8.9,"n":4008,"o":8.95,"t":"2025-04-25T04:00:00Z","v":384197,"vw":9.001939},{"c":9.18,"h":9.295,"l":8.97,"n":5919,"o":8.97,"t":"2025-04-28T04:00:00Z","v":462410,"vw":9.163224},{"c":9.63,"h":9.67,"l":9.32,"n":7672,"o":9.32,"t":"2025-04-29T04:00:00Z","v":512459,"vw":9.531168},{"c":9.33,"h":9.48,"l":9.18,"n":2897,"o":9.35,"t":"2025-04-30T04:00:00Z","v":270912,"vw":9.334683},{"c":9.48,"h":9.55,"l":9.271,"n":4802,"o":9.33,"t":"2025-05-01T04:00:00Z","v":357095,"vw":9.449015},{"c":9.3,"h":9.6,"l":9.19,"n":6943,"o":9.54,"t":"2025-05-02T04:00:00Z","v":529326,"vw":9.410053},{"c":9.34,"h":9.565,"l":9.255,"n":7478,"o":9.28,"t":"2025-05-05T04:00:00Z","v":750809,"vw":9.435286},{"c":9.23,"h":9.68,"l":8.95,"n":7543,"o":9.58,"t":"2025-05-06T04:00:00Z","v":685622,"vw":9.335963},{"c":9.22,"h":9.34,"l":8.865,"n":11055,"o":8.89,"t":"2025-05-07T04:00:00Z","v":859235,"vw":9.193992},{"c":9.63,"h":9.675,"l":9.26,"n":5187,"o":9.26,"t":"2025-05-08T04:00:00Z","v":466348,"vw":9.524127},{"c":9.66,"h":9.9161,"l":9.625,"n":6541,"o":9.65,"t":"2025-05-09T04:00:00Z","v":570937,"vw":9.717145},{"c":9.57,"h":9.92,"l":9.5,"n":7584,"o":9.89,"t":"2025-05-12T04:00:00Z","v":788336,"vw":9.617088},{"c":10.85,"h":10.9728,"l":10,"n":34216,"o":10.25,"t":"2025-05-13T04:00:00Z","v":3562759,"vw":10.478003},{"c":11.38,"h":11.7859,"l":11.02,"n":16233,"o":11.05,"t":"2025-05-14T04:00:00Z","v":1568767,"vw":11.473562},{"c":10.805,"h":11.37,"l":10.6806,"n":9620,"o":11.32,"t":"2025-05-15T04:00:00Z","v":638818,"vw":10.9173},{"c":10.72,"h":10.949,"l":10.39,"n":9465,"o":10.9,"t":"2025-05-16T04:00:00Z","v":631135,"vw":10.564115},{"c":10.94,"h":10.99,"l":10.54,"n":7813,"o":10.59,"t":"2025-05-19T04:00:00Z","v":596350,"vw":10.870942},{"c":10.5,"h":10.92,"l":10.455,"n":5789,"o":10.92,"t":"2025-05-20T04:00:00Z","v":350065,"vw":10.628244},{"c":10.61,"h":10.93,"l":10.42,"n":7064,"o":10.43,"t":"2025-05-21T04:00:00Z","v":593089,"vw":10.708193},{"c":10.95,"h":11.07,"l":10.56,"n":8058,"o":10.57,"t":"2025-05-22T04:00:00Z","v":490017,"vw":10.937307},{"c":10.76,"h":10.89,"l":10.69,"n":5366,"o":10.77,"t":"2025-05-23T04:00:00Z","v":294768,"vw":10.777041},{"c":10.73,"h":10.97,"l":10.63,"n":4541,"o":10.89,"t":"2025-05-27T04:00:00Z","v":280537,"vw":10.752212},{"c":10.76,"h":10.78,"l":10.61,"n":4767,"o":10.78,"t":"2025-05-28T04:00:00Z","v":258469,"vw":10.726679},{"c":10.8,"h":10.88,"l":10.64,"n":3326,"o":10.83,"t":"2025-05-29T04:00:00Z","v":173321,"vw":10.772886},{"c":10.61,"h":10.76,"l":10.53,"n":3470,"o":10.76,"t":"2025-05-30T04:00:00Z","v":162540,"vw":10.623405},{"c":10.63,"h":10.675,"l":10.5101,"n":3326,"o":10.64,"t":"2025-06-02T04:00:00Z","v":177732,"vw":10.607993},{"c":10.68,"h":10.71,"l":10.55,"n":3608,"o":10.63,"t":"2025-06-03T04:00:00Z","v":223284,"vw":10.64711},{"c":10.71,"h":10.86,"l":10.63,"n":3242,"o":10.64,"t":"2025-06-04T04:00:00Z","v":170377,"vw":10.743922},{"c":10.21,"h":10.62,"l":10.17,"n":5296,"o":10.62,"t":"2025-06-05T04:00:00Z","v":286113,"vw":10.3829},{"c":10.26,"h":10.32,"l":10.19,"n":4484,"o":10.31,"t":"2025-06-06T04:00:00Z","v":174739,"vw":10.261373},{"c":10.4,"h":10.53,"l":9.77,"n":8036,"o":9.99,"t":"2025-06-09T04:00:00Z","v":522797,"vw":10.338184},{"c":10.21,"h":10.375,"l":10.12,"n":3644,"o":10.33,"t":"2025-06-10T04:00:00Z","v":201195,"vw":10.225649},{"c":9.91,"h":10.25,"l":9.86,"n":5046,"o":10.18,"t":"2025-06-11T04:00:00Z","v":299894,"vw":9.998477},{"c":9.72,"h":9.84,"l":9.695,"n":4856,"o":9.78,"t":"2025-06-12T04:00:00Z","v":278614,"vw":9.751672},{"c":9.46,"h":9.7,"l":9.45,"n":3988,"o":9.6,"t":"2025-06-13T04:00:00Z","v":181357,"vw":9.545498},{"c":9.72,"h":9.75,"l":9.505,"n":4430,"o":9.6,"t":"2025-06-16T04:00:00Z","v":212149,"vw":9.676743},{"c":9.67,"h":9.8,"l":9.559,"n":3859,"o":9.65,"t":"2025-06-17T04:00:00Z","v":163829,"vw":9.684446},{"c":9.54,"h":9.72,"l":9.52,"n":3373,"o":9.64,"t":"2025-06-18T04:00:00Z","v":193274,"vw":9.606794},{"c":9.47,"h":9.6699,"l":9.43,"n":4832,"o":9.55,"t":"2025-06-20T04:00:00Z","v":257616,"vw":9.486541},{"c":9.43,"h":9.47,"l":9.28,"n":3393,"o":9.43,"t":"2025-06-23T04:00:00Z","v":153097,"vw":9.396974},{"c":9.82,"h":10.04,"l":9.52,"n":5729,"o":9.56,"t":"2025-06-24T04:00:00Z","v":335412,"vw":9.82594},{"c":9.92,"h":10.02,"l":9.735,"n":3698,"o":9.9,"t":"2025-06-25T04:00:00Z","v":193754,"vw":9.911881},{"c":10.26,"h":10.27,"l":9.8,"n":4939,"o":9.95,"t":"2025-06-26T04:00:00Z","v":288137,"vw":10.152264},{"c":10.1,"h":10.34,"l":10.02,"n":2924,"o":10.29,"t":"2025-06-27T04:00:00Z","v":132726,"vw":10.136027},{"c":10.15,"h":10.265,"l":10.11,"n":3705,"o":10.2,"t":"2025-06-30T04:00:00Z","v":149365,"vw":10.192639},{"c":10.85,"h":10.9,"l":10.33,"n":7117,"o":10.33,"t":"2025-07-01T04:00:00Z","v":516806,"vw":10.752373},{"c":11.02,"h":11.13,"l":10.75,"n":5409,"o":10.87,"t":"2025-07-02T04:00:00Z","v":304744,"vw":10.978951},{"c":10.96,"h":11.115,"l":10.95,"n":2157,"o":11.02,"t":"2025-07-03T04:00:00Z","v":87802,"vw":11.028765},{"c":10.81,"h":11.0199,"l":10.77,"n":3257,"o":10.94,"t":"2025-07-07T04:00:00Z","v":164512,"vw":10.856916},{"c":10.85,"h":10.85,"l":10.67,"n":3605,"o":10.78,"t":"2025-07-08T04:00:00Z","v":200925,"vw":10.795683},{"c":10.96,"h":11.025,"l":10.87,"n":4433,"o":10.91,"t":"2025-07-09T04:00:00Z","v":256074,"vw":10.960951},{"c":11.18,"h":11.3,"l":11.1,"n":5624,"o":11.22,"t":"2025-07-10T04:00:00Z","v":348048,"vw":11.219974},{"c":11.02,"h":11.3,"l":10.96,"n":4384,"o":11.18,"t":"2025-07-11T04:00:00Z","v":271783,"vw":11.107513},{"c":10.97,"h":11.17,"l":10.8,"n":4808,"o":10.81,"t":"2025-07-14T04:00:00Z","v":322737,"vw":10.976361},{"c":11.18,"h":11.25,"l":10.92,"n":3698,"o":11.02,"t":"2025-07-15T04:00:00Z","v":236492,"vw":11.129567},{"c":11.1,"h":11.24,"l":11,"n":3426,"o":11.15,"t":"2025-07-16T04:00:00Z","v":321543,"vw":11.110462},{"c":11.02,"h":11.21,"l":11.01,"n":3758,"o":11.09,"t":"2025-07-17T04:00:00Z","v":235178,"vw":11.099748},{"c":10.99,"h":11.21,"l":10.94,"n":4482,"o":11.11,"t":"2025-07-18T04:00:00Z","v":213909,"vw":11.065746},{"c":11.19,"h":11.29,"l":11.08,"n":3989,"o":11.08,"t":"2025-07-21T04:00:00Z","v":250873,"vw":11.204837},{"c":11.2,"h":11.37,"l":11.165,"n":6823,"o":11.31,"t":"2025-07-22T04:00:00Z","v":476094,"vw":11.254194},{"c":11.43,"h":11.44,"l":11.16,"n":6980,"o":11.27,"t":"2025-07-23T04:00:00Z","v":570633,"vw":11.312678},{"c":11.16,"h":11.43,"l":11.13,"n":4112,"o":11.43,"t":"2025-07-24T04:00:00Z","v":185018,"vw":11.261178},{"c":11.05,"h":11.18,"l":10.97,"n":2992,"o":11.15,"t":"2025-07-25T04:00:00Z","v":169310,"vw":11.036336},{"c":11.2,"h":11.2291,"l":11.01,"n":4630,"o":11.05,"t":"2025-07-28T04:00:00Z","v":232832,"vw":11.17431},{"c":10.9,"h":11.29,"l":10.88,"n":3280,"o":11.27,"t":"2025-07-29T04:00:00Z","v":175667,"vw":10.955742},{"c":10.78,"h":10.89,"l":10.6627,"n":6678,"o":10.86,"t":"2025-07-30T04:00:00Z","v":357184,"vw":10.777187},{"c":10.82,"h":10.95,"l":10.73,"n":3583,"o":10.77,"t":"2025-07-31T04:00:00Z","v":146895,"vw":10.839513},{"c":10.57,"h":10.88,"l":10.4358,"n":4487,"o":10.64,"t":"2025-08-01T04:00:00Z","v":246752,"vw":10.652812},{"c":10.87,"h":10.87,"l":10.61,"n":3774,"o":10.61,"t":"2025-08-04T04:00:00Z","v":163661,"vw":10.784005},{"c":10.25,"h":10.87,"l":10.225,"n":8567,"o":10.69,"t":"2025-08-05T04:00:00Z","v":574590,"vw":10.575321},{"c":10.41,"h":10.49,"l":10.08,"n":4813,"o":10.14,"t":"2025-08-06T04:00:00Z","v":302412,"vw":10.40148},{"c":9.97,"h":10.51,"l":9.48,"n":12593,"o":10.5,"t":"2025-08-07T04:00:00Z","v":1027608,"vw":9.971209},{"c":10.21,"h":10.6,"l":9.91,"n":11635,"o":9.97,"t":"2025-08-08T04:00:00Z","v":971077,"vw":10.308073},{"c":9.19,"h":10.83,"l":8.975,"n":16194,"o":10.76,"t":"2025-08-11T04:00:00Z","v":1348678,"vw":9.345471},{"c":9.18,"h":9.24,"l":8.8604,"n":9107,"o":9.2,"t":"2025-08-12T04:00:00Z","v":796233,"vw":9.103707},{"c":9.02,"h":9.24,"l":9.01,"n":6554,"o":9.2,"t":"2025-08-13T04:00:00Z","v":433373,"vw":9.095542},{"c":8.78,"h":8.95,"l":8.76,"n":5975,"o":8.94,"t":"2025-08-14T04:00:00Z","v":407762,"vw":8.82125},{"c":9.15,"h":9.17,"l":8.81,"n":6563,"o":8.85,"t":"2025-08-15T04:00:00Z","v":415991,"vw":9.076056},{"c":9.355,"h":9.46,"l":8.992,"n":5307,"o":9.12,"t":"2025-08-18T04:00:00Z","v":320405,"vw":9.268745},{"c":9.26,"h":9.41,"l":9.18,"n":4752,"o":9.32,"t":"2025-08-19T04:00:00Z","v":360366,"vw":9.266878},{"c":9.06,"h":9.175,"l":8.98,"n":3745,"o":9.16,"t":"2025-08-20T04:00:00Z","v":259437,"vw":9.065277},{"c":9.17,"h":9.19,"l":8.98,"n":4197,"o":9,"t":"2025-08-21T04:00:00Z","v":288662,"vw":9.10122},{"c":9.37,"h":9.43,"l":9.2,"n":3656,"o":9.2,"t":"2025-08-22T04:00:00Z","v":202736,"vw":9.359496},{"c":9.3,"h":9.42,"l":9.275,"n":2991,"o":9.33,"t":"2025-08-25T04:00:00Z","v":145574,"vw":9.314779},{"c":9.2,"h":9.2898,"l":9.11,"n":3643,"o":9.28,"t":"2025-08-26T04:00:00Z","v":188441,"vw":9.174775},{"c":9.27,"h":9.335,"l":9.14,"n":4000,"o":9.2,"t":"2025-08-27T04:00:00Z","v":202857,"vw":9.249146},{"c":9.3,"h":9.33,"l":9.21,"n":3473,"o":9.22,"t":"2025-08-28T04:00:00Z","v":146437,"vw":9.296685},{"c":9.23,"h":9.3,"l":9.15,"n":2468,"o":9.26,"t":"2025-08-29T04:00:00Z","v":141960,"vw":9.219326},{"c":9.07,"h":9.0923,"l":8.9,"n":5958,"o":8.99,"t":"2025-09-02T04:00:00Z","v":368482,"vw":8.99941},{"c":9.28,"h":9.55,"l":9.06,"n":6904,"o":9.06,"t":"2025-09-03T04:00:00Z","v":639644,"vw":9.353508},{"c":9.13,"h":9.24,"l":9.08,"n":5312,"o":9.2,"t":"2025-09-04T04:00:00Z","v":294874,"vw":9.145431},{"c":9.16,"h":9.24,"l":9.03,"n":3878,"o":9.21,"t":"2025-09-05T04:00:00Z","v":172326,"vw":9.131324},{"c":9.24,"h":9.29,"l":9.11,"n":4649,"o":9.17,"t":"2025-09-08T04:00:00Z","v":234597,"vw":9.208066},{"c":9.09,"h":9.225,"l":9.0599,"n":4771,"o":9.22,"t":"2025-09-09T04:00:00Z","v":233472,"vw":9.142407},{"c":9.21,"h":9.23,"l":9.105,"n":5128,"o":9.11,"t":"2025-09-10T04:00:00Z","v":301024,"vw":9.16924},{"c":9.38,"h":9.41,"l":9.16,"n":4148,"o":9.17,"t":"2025-09-11T04:00:00Z","v":307992,"vw":9.348107},{"c":9.29,"h":9.4413,"l":9.225,"n":3390,"o":9.42,"t":"2025-09-12T04:00:00Z","v":162040,"vw":9.318936},{"c":9.22,"h":9.4,"l":9.15,"n":3367,"o":9.29,"t":"2025-09-15T04:00:00Z","v":166263,"vw":9.238906},{"c":9.47,"h":9.53,"l":9.18,"n":5900,"o":9.18,"t":"2025-09-16T04:00:00Z","v":446389,"vw":9.406776},{"c":9.5,"h":9.6978,"l":9.37,"n":7505,"o":9.38,"t":"2025-09-17T04:00:00Z","v":521937,"vw":9.52753},{"c":9.8,"h":9.92,"l":9.52,"n":5849,"o":9.52,"t":"2025-09-18T04:00:00Z","v":322604,"vw":9.797671},{"c":9.83,"h":9.91,"l":9.75,"n":2866,"o":9.86,"t":"2025-09-19T04:00:00Z","v":167836,"vw":9.843642},{"c":9.8,"h":9.93,"l":9.74,"n":3409,"o":9.78,"t":"2025-09-22T04:00:00Z","v":168201,"vw":9.835334},{"c":9.56,"h":9.88,"l":9.543,"n":3147,"o":9.8,"t":"2025-09-23T04:00:00Z","v":145197,"vw":9.649252},{"c":9.53,"h":9.7591,"l":9.52,"n":2250,"o":9.55,"t":"2025-09-24T04:00:00Z","v":112656,"vw":9.584863},{"c":9.43,"h":9.63,"l":9.32,"n":4080,"o":9.37,"t":"2025-09-25T04:00:00Z","v":267035,"vw":9.490876},{"c":9.49,"h":9.49,"l":9.3506,"n":3007,"o":9.45,"t":"2025-09-26T04:00:00Z","v":155356,"vw":9.448526},{"c":9.67,"h":9.79,"l":9.51,"n":3982,"o":9.52,"t":"2025-09-29T04:00:00Z","v":190952,"vw":9.647617},{"c":9.6,"h":9.76,"l":9.49,"n":4342,"o":9.69,"t":"2025-09-30T04:00:00Z","v":220121,"vw":9.60624},{"c":9.45,"h":9.5491,"l":9.36,"n":4355,"o":9.51,"t":"2025-10-01T04:00:00Z","v":321760,"vw":9.451151},{"c":9.66,"h":9.83,"l":9.49,"n":3866,"o":9.5,"t":"2025-10-02T04:00:00Z","v":236128,"vw":9.69062},{"c":9.64,"h":9.8,"l":9.55,"n":3642,"o":9.74,"t":"2025-10-03T04:00:00Z","v":168288,"vw":9.640789},{"c":9.78,"h":9.87,"l":9.67,"n":3367,"o":9.67,"t":"2025-10-06T04:00:00Z","v":160289,"vw":9.780551},{"c":9.63,"h":9.8599,"l":9.58,"n":3179,"o":9.79,"t":"2025-10-07T04:00:00Z","v":196880,"vw":9.662128},{"c":9.65,"h":9.7,"l":9.5662,"n":2588,"o":9.7,"t":"2025-10-08T04:00:00Z","v":106458,"vw":9.631394},{"c":9.52,"h":9.69,"l":9.47,"n":3493,"o":9.69,"t":"2025-10-09T04:00:00Z","v":161731,"vw":9.530574},{"c":9.21,"h":9.56,"l":9.15,"n":4397,"o":9.52,"t":"2025-10-10T04:00:00Z","v":277660,"vw":9.282323},{"c":9.65,"h":10.4,"l":9.59,"n":7897,"o":9.62,"t":"2025-10-13T04:00:00Z","v":655576,"vw":9.944722},{"c":9.78,"h":9.825,"l":9.46,"n":4210,"o":9.53,"t":"2025-10-14T04:00:00Z","v":258706,"vw":9.655142},{"c":9.62,"h":9.75,"l":9.55,"n":6436,"o":9.69,"t":"2025-10-15T04:00:00Z","v":344584,"vw":9.637057},{"c":9.56,"h":9.72,"l":9.38,"n":5433,"o":9.6,"t":"2025-10-16T04:00:00Z","v":398041,"vw":9.539122},{"c":9.45,"h":9.57,"l":9.39,"n":3920,"o":9.45,"t":"2025-10-17T04:00:00Z","v":182618,"vw":9.447601},{"c":9.74,"h":9.785,"l":9.365,"n":6208,"o":9.41,"t":"2025-10-20T04:00:00Z","v":406339,"vw":9.645297},{"c":9.71,"h":9.94,"l":9.63,"n":6488,"o":9.65,"t":"2025-10-21T04:00:00Z","v":393072,"vw":9.742931},{"c":9.49,"h":9.74,"l":9.42,"n":4193,"o":9.61,"t":"2025-10-22T04:00:00Z","v":276563,"vw":9.578218},{"c":9.48,"h":9.6,"l":9.44,"n":3918,"o":9.53,"t":"2025-10-23T04:00:00Z","v":202723,"vw":9.518096},{"c":9.71,"h":9.825,"l":9.51,"n":3235,"o":9.51,"t":"2025-10-24T04:00:00Z","v":166114,"vw":9.721923},{"c":9.68,"h":9.85,"l":9.58,"n":3520,"o":9.79,"t":"2025-10-27T04:00:00Z","v":164254,"vw":9.646931},{"c":9.55,"h":9.7,"l":9.54,"n":4242,"o":9.62,"t":"2025-10-28T04:00:00Z","v":191740,"vw":9.604351},{"c":9.35,"h":9.5925,"l":9.3,"n":3661,"o":9.56,"t":"2025-10-29T04:00:00Z","v":167207,"vw":9.429937},{"c":9.19,"h":9.4,"l":9.17,"n":3075,"o":9.27,"t":"2025-10-30T04:00:00Z","v":141307,"vw":9.264652},{"c":9.3,"h":9.35,"l":9.195,"n":2439,"o":9.25,"t":"2025-10-31T04:00:00Z","v":92811,"vw":9.292973},{"c":9.25,"h":9.42,"l":9.225,"n":3191,"o":9.41,"t":"2025-11-03T05:00:00Z","v":159967,"vw":9.289531},{"c":9.19,"h":9.19,"l":9.03,"n":4216,"o":9.1,"t":"2025-11-04T05:00:00Z","v":229017,"vw":9.127748},{"c":9.26,"h":9.305,"l":9.16,"n":3207,"o":9.16,"t":"2025-11-05T05:00:00Z","v":148618,"vw":9.258172},{"c":9.03,"h":9.25,"l":9.02,"n":5041,"o":9.24,"t":"2025-11-06T05:00:00Z","v":270033,"vw":9.091443},{"c":8.97,"h":9.05,"l":8.81,"n":5264,"o":9.05,"t":"2025-11-07T05:00:00Z","v":318413,"vw":8.913015},{"c":9.25,"h":9.2725,"l":9.053,"n":4344,"o":9.12,"t":"2025-11-10T05:00:00Z","v":246811,"vw":9.2037},{"c":9.5,"h":9.6,"l":9.19,"n":6780,"o":9.19,"t":"2025-11-11T05:00:00Z","v":523623,"vw":9.472367},{"c":10.49,"h":11.24,"l":10.09,"n":19437,"o":10.2,"t":"2025-11-12T05:00:00Z","v":1983497,"vw":10.729861},{"c":10.16,"h":10.5176,"l":10.08,"n":7246,"o":10.42,"t":"2025-11-13T05:00:00Z","v":428582,"vw":10.258891},{"c":10.1,"h":10.29,"l":9.865,"n":4887,"o":9.97,"t":"2025-11-14T05:00:00Z","v":353497,"vw":10.096889},{"c":9.73,"h":10.09,"l":9.65,"n":8115,"o":9.87,"t":"2025-11-17T05:00:00Z","v":594676,"vw":9.816794},{"c":9.79,"h":9.83,"l":9.52,"n":5422,"o":9.6,"t":"2025-11-18T05:00:00Z","v":344577,"vw":9.690977},{"c":9.67,"h":9.96,"l":9.6,"n":7285,"o":9.87,"t":"2025-11-19T05:00:00Z","v":472553,"vw":9.764339},{"c":9.31,"h":9.8,"l":9.3,"n":6367,"o":9.79,"t":"2025-11-20T05:00:00Z","v":449003,"vw":9.421042},{"c":9.63,"h":9.7,"l":9.32,"n":4242,"o":9.32,"t":"2025-11-21T05:00:00Z","v":208649,"vw":9.567755},{"c":9.77,"h":9.83,"l":9.66,"n":4087,"o":9.69,"t":"2025-11-24T05:00:00Z","v":193880,"vw":9.77549},{"c":9.86,"h":9.99,"l":9.7221,"n":4490,"o":9.78,"t":"2025-11-25T05:00:00Z","v":327566,"vw":9.848641},{"c":9.94,"h":10.05,"l":9.77,"n":4692,"o":9.8,"t":"2025-11-26T05:00:00Z","v":409748,"vw":9.934228},{"c":10.22,"h":10.45,"l":10.11,"n":3434,"o":10.11,"t":"2025-11-28T05:00:00Z","v":284397,"vw":10.287597},{"c":10.13,"h":10.3,"l":10.05,"n":4255,"o":10.07,"t":"2025-12-01T05:00:00Z","v":256324,"vw":10.16984},{"c":10.22,"h":10.27,"l":10.06,"n":3289,"o":10.14,"t":"2025-12-02T05:00:00Z","v":161098,"vw":10.1929},{"c":10.13,"h":10.23,"l":10.07,"n":2663,"o":10.17,"t":"2025-12-03T05:00:00Z","v":121963,"vw":10.127861},{"c":10.1,"h":10.18,"l":10.01,"n":3411,"o":10.07,"t":"2025-12-04T05:00:00Z","v":227195,"vw":10.108536},{"c":9.98,"h":10.2,"l":9.94,"n":2743,"o":10.13,"t":"2025-12-05T05:00:00Z","v":114974,"vw":10.069276},{"c":10.17,"h":10.315,"l":10.12,"n":4217,"o":10.15,"t":"2025-12-08T05:00:00Z","v":282375,"vw":10.209265},{"c":10.2,"h":10.2,"l":10.025,"n":3296,"o":10.05,"t":"2025-12-09T05:00:00Z","v":160690,"vw":10.147639},{"c":10.18,"h":10.24,"l":10.12,"n":3166,"o":10.2,"t":"2025-12-10T05:00:00Z","v":204297,"vw":10.194036},{"c":10.07,"h":10.125,"l":9.97,"n":3623,"o":10.1,"t":"2025-12-11T05:00:00Z","v":210473,"vw":10.056917},{"c":9.93,"h":10.17,"l":9.92,"n":3303,"o":10.04,"t":"2025-12-12T05:00:00Z","v":176852,"vw":10.016711},{"c":9.8,"h":9.93,"l":9.62,"n":3111,"o":9.93,"t":"2025-12-15T05:00:00Z","v":279400,"vw":9.729047},{"c":9.79,"h":9.87,"l":9.71,"n":3911,"o":9.71,"t":"2025-12-16T05:00:00Z","v":276524,"vw":9.788996},{"c":9.65,"h":9.81,"l":9.62,"n":5572,"o":9.78,"t":"2025-12-17T05:00:00Z","v":364038,"vw":9.695997},{"c":9.92,"h":9.99,"l":9.58,"n":6064,"o":9.68,"t":"2025-12-18T05:00:00Z","v":418323,"vw":9.819048},{"c":9.87,"h":9.99,"l":9.8,"n":3103,"o":9.98,"t":"2025-12-19T05:00:00Z","v":206602,"vw":9.885658},{"c":10,"h":10.155,"l":9.83,"n":4926,"o":9.83,"t":"2025-12-22T05:00:00Z","v":420877,"vw":10.026924},{"c":9.83,"h":10.06,"l":9.79,"n":4062,"o":9.95,"t":"2025-12-23T05:00:00Z","v":255434,"vw":9.873916},{"c":9.89,"h":9.92,"l":9.765,"n":1288,"o":9.83,"t":"2025-12-24T05:00:00Z","v":84429,"vw":9.85625},{"c":9.77,"h":9.84,"l":9.69,"n":2406,"o":9.84,"t":"2025-12-26T05:00:00Z","v":181135,"vw":9.770088},{"c":9.78,"h":9.8,"l":9.59,"n":2745,"o":9.63,"t":"2025-12-29T05:00:00Z","v":181059,"vw":9.75735},{"c":9.6,"h":9.76,"l":9.56,"n":6726,"o":9.59,"t":"2025-12-30T05:00:00Z","v":472025,"vw":9.651601},{"c":9.58,"h":9.61,"l":9.46,"n":5068,"o":9.6,"t":"2025-12-31T05:00:00Z","v":369131,"vw":9.550848},{"c":9.35,"h":9.7,"l":9.295,"n":5656,"o":9.6,"t":"2026-01-02T05:00:00Z","v":411411,"vw":9.403902},{"c":9.61,"h":9.79,"l":9.42,"n":4471,"o":9.46,"t":"2026-01-05T05:00:00Z","v":273138,"vw":9.663},{"c":9.51,"h":9.61,"l":9.4484,"n":5124,"o":9.55,"t":"2026-01-06T05:00:00Z","v":334673,"vw":9.503006},{"c":9.39,"h":9.5,"l":9.31,"n":2933,"o":9.5,"t":"2026-01-07T05:00:00Z","v":182716,"vw":9.388653},{"c":9.39,"h":9.44,"l":9.26,"n":2661,"o":9.37,"t":"2026-01-08T05:00:00Z","v":141383,"vw":9.376145},{"c":9.4,"h":9.44,"l":9.275,"n":3028,"o":9.42,"t":"2026-01-09T05:00:00Z","v":208411,"vw":9.357119},{"c":9.52,"h":9.565,"l":9.33,"n":3574,"o":9.33,"t":"2026-01-12T05:00:00Z","v":185403,"vw":9.499312},{"c":9.51,"h":9.59,"l":9.43,"n":3364,"o":9.5,"t":"2026-01-13T05:00:00Z","v":163076,"vw":9.50159},{"c":9.52,"h":9.5401,"l":9.3522,"n":3607,"o":9.48,"t":"2026-01-14T05:00:00Z","v":232579,"vw":9.477761},{"c":9.59,"h":9.7,"l":9.51,"n":4222,"o":9.51,"t":"2026-01-15T05:00:00Z","v":354167,"vw":9.603024},{"c":9.46,"h":9.58,"l":9.385,"n":5990,"o":9.58,"t":"2026-01-16T05:00:00Z","v":404103,"vw":9.453076},{"c":9.2,"h":9.41,"l":9.18,"n":7645,"o":9.27,"t":"2026-01-20T05:00:00Z","v":478962,"vw":9.274687},{"c":9.22,"h":9.3,"l":9.13,"n":3133,"o":9.21,"t":"2026-01-21T05:00:00Z","v":203642,"vw":9.199038},{"c":9.3,"h":9.4,"l":9.26,"n":2678,"o":9.28,"t":"2026-01-22T05:00:00Z","v":163518,"vw":9.335929},{"c":9.16,"h":9.29,"l":9.14,"n":3093,"o":9.27,"t":"2026-01-23T05:00:00Z","v":146343,"vw":9.183347},{"c":9.2,"h":9.25,"l":9.1567,"n":3053,"o":9.2,"t":"2026-01-26T05:00:00Z","v":143886,"vw":9.198812},{"c":9.05,"h":9.18,"l":8.912,"n":3992,"o":9.18,"t":"2026-01-27T05:00:00Z","v":195622,"vw":9.019752},{"c":8.93,"h":9.11,"l":8.92,"n":4538,"o":8.99,"t":"2026-01-28T05:00:00Z","v":200086,"vw":9.026661},{"c":8.88,"h":8.96,"l":8.71,"n":4070,"o":8.96,"t":"2026-01-29T05:00:00Z","v":251648,"vw":8.810717},{"c":8.8,"h":8.84,"l":8.67,"n":4670,"o":8.78,"t":"2026-01-30T05:00:00Z","v":279481,"vw":8.773073},{"c":8.73,"h":8.75,"l":8.62,"n":4762,"o":8.72,"t":"2026-02-02T05:00:00Z","v":257927,"vw":8.685931},{"c":8.42,"h":8.715,"l":8.255,"n":6162,"o":8.67,"t":"2026-02-03T05:00:00Z","v":548649,"vw":8.384377},{"c":8.58,"h":8.62,"l":8.365,"n":7054,"o":8.4,"t":"2026-02-04T05:00:00Z","v":543358,"vw":8.516662},{"c":8.53,"h":8.64,"l":8.3,"n":7899,"o":8.41,"t":"2026-02-05T05:00:00Z","v":547657,"vw":8.484847},{"c":8.64,"h":8.69,"l":8.47,"n":5906,"o":8.63,"t":"2026-02-06T05:00:00Z","v":362102,"vw":8.600746},{"c":8.76,"h":8.79,"l":8.5135,"n":4008,"o":8.57,"t":"2026-02-09T05:00:00Z","v":166282,"vw":8.71966},{"c":8.84,"h":8.925,"l":8.68,"n":4032,"o":8.69,"t":"2026-02-10T05:00:00Z","v":257705,"vw":8.85528},{"c":8.63,"h":8.83,"l":8.56,"n":4656,"o":8.82,"t":"2026-02-11T05:00:00Z","v":347539,"vw":8.631809},{"c":8.38,"h":8.64,"l":8.37,"n":7777,"o":8.63,"t":"2026-02-12T05:00:00Z","v":481865,"vw":8.464422},{"c":8.54,"h":8.73,"l":8.3,"n":5361,"o":8.39,"t":"2026-02-13T05:00:00Z","v":294274,"vw":8.557516},{"c":8.57,"h":8.61,"l":8.33,"n":8011,"o":8.41,"t":"2026-02-17T05:00:00Z","v":539934,"vw":8.507342},{"c":8.87,"h":9.46,"l":8.75,"n":12845,"o":9.26,"t":"2026-02-18T05:00:00Z","v":978344,"vw":9.014191},{"c":9.1,"h":9.2,"l":8.98,"n":9610,"o":9.01,"t":"2026-02-19T05:00:00Z","v":595561,"vw":9.079176},{"c":9,"h":9.25,"l":8.97,"n":8900,"o":9.09,"t":"2026-02-20T05:00:00Z","v":336387,"vw":9.048121},{"c":8.5,"h":8.99,"l":8.49,"n":10120,"o":8.99,"t":"2026-02-23T05:00:00Z","v":572897,"vw":8.664346},{"c":8.35,"h":8.56,"l":8.28,"n":7625,"o":8.47,"t":"2026-02-24T05:00:00Z","v":396336,"vw":8.384711},{"c":8.17,"h":8.32,"l":8.065,"n":10481,"o":8.31,"t":"2026-02-25T05:00:00Z","v":577114,"vw":8.152485},{"c":8.44,"h":8.58,"l":8.2,"n":6947,"o":8.21,"t":"2026-02-26T05:00:00Z","v":336199,"vw":8.413},{"c":8.55,"h":8.56,"l":8.26,"n":5818,"o":8.37,"t":"2026-02-27T05:00:00Z","v":326757,"vw":8.449927},{"c":8.74,"h":8.8,"l":8.44,"n":4395,"o":8.44,"t":"2026-03-02T05:00:00Z","v":341692,"vw":8.677648},{"c":8.69,"h":8.76,"l":8.41,"n":4164,"o":8.6,"t":"2026-03-03T05:00:00Z","v":189185,"vw":8.618584},{"c":8.84,"h":8.955,"l":8.71,"n":3070,"o":8.76,"t":"2026-03-04T05:00:00Z","v":186011,"vw":8.858548},{"c":9.02,"h":9.1494,"l":8.85,"n":5640,"o":8.85,"t":"2026-03-05T05:00:00Z","v":344846,"vw":9.02379},{"c":8.95,"h":9.01,"l":8.8,"n":3522,"o":8.94,"t":"2026-03-06T05:00:00Z","v":193177,"vw":8.950075},{"c":8.72,"h":8.89,"l":8.62,"n":12363,"o":8.87,"t":"2026-03-09T04:00:00Z","v":961424,"vw":8.71992},{"c":8.7,"h":8.835,"l":8.615,"n":9821,"o":8.81,"t":"2026-03-10T04:00:00Z","v":661801,"vw":8.737648},{"c":8.67,"h":8.83,"l":8.61,"n":6082,"o":8.68,"t":"2026-03-11T04:00:00Z","v":490648,"vw":8.688403},{"c":8.51,"h":8.76,"l":8.46,"n":6750,"o":8.62,"t":"2026-03-12T04:00:00Z","v":420481,"vw":8.618552},{"c":8.55,"h":8.74,"l":8.5,"n":6893,"o":8.53,"t":"2026-03-13T04:00:00Z","v":352880,"vw":8.579027},{"c":8.68,"h":8.81,"l":8.57,"n":7738,"o":8.6,"t":"2026-03-16T04:00:00Z","v":444159,"vw":8.708663},{"c":8.8,"h":9.09,"l":8.68,"n":9178,"o":8.68,"t":"2026-03-17T04:00:00Z","v":625140,"vw":8.860637},{"c":8.74,"h":8.87,"l":8.71,"n":8220,"o":8.73,"t":"2026-03-18T04:00:00Z","v":488509,"vw":8.779372},{"c":9,"h":9.02,"l":8.61,"n":8302,"o":8.61,"t":"2026-03-19T04:00:00Z","v":373356,"vw":8.913364},{"c":9.63,"h":9.67,"l":9.09,"n":11335,"o":9.15,"t":"2026-03-20T04:00:00Z","v":870740,"vw":9.512997},{"c":10.15,"h":10.28,"l":9.56,"n":12630,"o":9.6,"t":"2026-03-23T04:00:00Z","v":741054,"vw":10.077726},{"c":10.24,"h":10.375,"l":10.04,"n":9667,"o":10.04,"t":"2026-03-24T04:00:00Z","v":552230,"vw":10.252482},{"c":10.27,"h":10.54,"l":10.13,"n":8217,"o":10.41,"t":"2026-03-25T04:00:00Z","v":385066,"vw":10.311088},{"c":10.28,"h":10.49,"l":10.21,"n":9386,"o":10.22,"t":"2026-03-26T04:00:00Z","v":1408636,"vw":10.318655},{"c":9.82,"h":10.21,"l":9.55,"n":10461,"o":10.18,"t":"2026-03-27T04:00:00Z","v":456027,"vw":9.89971},{"c":9.82,"h":10.136,"l":9.8,"n":8316,"o":9.8,"t":"2026-03-30T04:00:00Z","v":435901,"vw":9.939253},{"c":9.99,"h":10.23,"l":9.87,"n":7718,"o":9.9,"t":"2026-03-31T04:00:00Z","v":362836,"vw":10.01247},{"c":9.82,"h":10.13,"l":9.71,"n":6338,"o":10,"t":"2026-04-01T04:00:00Z","v":259334,"vw":9.834161},{"c":9.87,"h":9.9,"l":9.5,"n":5800,"o":9.65,"t":"2026-04-02T04:00:00Z","v":197987,"vw":9.77129},{"c":9.8,"h":9.98,"l":9.77,"n":5397,"o":9.77,"t":"2026-04-06T04:00:00Z","v":171671,"vw":9.84965},{"c":9.77,"h":10.06,"l":9.655,"n":6249,"o":9.8,"t":"2026-04-07T04:00:00Z","v":173624,"vw":9.770476},{"c":9.79,"h":10.1082,"l":9.72,"n":5662,"o":9.96,"t":"2026-04-08T04:00:00Z","v":180779,"vw":9.860067},{"c":9.63,"h":9.84,"l":9.474,"n":4874,"o":9.79,"t":"2026-04-09T04:00:00Z","v":168890,"vw":9.619805},{"c":9.56,"h":9.74,"l":9.53,"n":4141,"o":9.63,"t":"2026-04-10T04:00:00Z","v":138699,"vw":9.625814},{"c":9.76,"h":9.76,"l":9.38,"n":4969,"o":9.5,"t":"2026-04-13T04:00:00Z","v":174860,"vw":9.661137},{"c":9.78,"h":10.03,"l":9.68,"n":5229,"o":9.79,"t":"2026-04-14T04:00:00Z","v":324490,"vw":9.816422},{"c":10.3,"h":10.3278,"l":9.8,"n":5398,"o":9.8,"t":"2026-04-15T04:00:00Z","v":312892,"vw":10.13711},{"c":10.47,"h":10.54,"l":10.33,"n":4437,"o":10.4,"t":"2026-04-16T04:00:00Z","v":227629,"vw":10.445428},{"c":10.61,"h":10.66,"l":10.45,"n":6437,"o":10.5,"t":"2026-04-17T04:00:00Z","v":379599,"vw":10.585841},{"c":10.81,"h":10.865,"l":10.58,"n":5975,"o":10.58,"t":"2026-04-20T04:00:00Z","v":284933,"vw":10.730536},{"c":10.74,"h":11,"l":10.67,"n":4701,"o":10.81,"t":"2026-04-21T04:00:00Z","v":234655,"vw":10.846027},{"c":10.74,"h":10.88,"l":10.65,"n":3989,"o":10.74,"t":"2026-04-22T04:00:00Z","v":178917,"vw":10.742329},{"c":10.23,"h":10.68,"l":10.13,"n":4627,"o":10.68,"t":"2026-04-23T04:00:00Z","v":174588,"vw":10.308675},{"c":10.27,"h":10.3,"l":10.06,"n":4896,"o":10.23,"t":"2026-04-24T04:00:00Z","v":242501,"vw":10.167521},{"c":10.44,"h":10.52,"l":10.25,"n":4724,"o":10.25,"t":"2026-04-27T04:00:00Z","v":143568,"vw":10.419479},{"c":10.38,"h":10.45,"l":10.22,"n":4672,"o":10.34,"t":"2026-04-28T04:00:00Z","v":172102,"vw":10.329852},{"c":10.27,"h":10.34,"l":10.1603,"n":3962,"o":10.34,"t":"2026-04-29T04:00:00Z","v":144715,"vw":10.261777},{"c":10.43,"h":10.455,"l":10.135,"n":5381,"o":10.24,"t":"2026-04-30T04:00:00Z","v":238737,"vw":10.318834},{"c":10.88,"h":10.9,"l":10.44,"n":5771,"o":10.44,"t":"2026-05-01T04:00:00Z","v":283211,"vw":10.730224},{"c":10.69,"h":11.055,"l":10.665,"n":5712,"o":10.92,"t":"2026-05-04T04:00:00Z","v":270600,"vw":10.849314},{"c":10.81,"h":10.84,"l":10.59,"n":4309,"o":10.67,"t":"2026-05-05T04:00:00Z","v":156887,"vw":10.746111},{"c":10.65,"h":10.81,"l":10.58,"n":7356,"o":10.81,"t":"2026-05-06T04:00:00Z","v":332483,"vw":10.680985},{"c":10.78,"h":10.83,"l":10.67,"n":4297,"o":10.67,"t":"2026-05-07T04:00:00Z","v":154063,"vw":10.766253},{"c":11.06,"h":11.07,"l":10.57,"n":6777,"o":10.78,"t":"2026-05-08T04:00:00Z","v":315979,"vw":10.897736},{"c":10.75,"h":11.27,"l":10.585,"n":9730,"o":11.06,"t":"2026-05-11T04:00:00Z","v":646163,"vw":10.798356},{"c":10.31,"h":10.71,"l":10.31,"n":4333,"o":10.65,"t":"2026-05-12T04:00:00Z","v":175630,"vw":10.436203},{"c":10.45,"h":10.52,"l":10.22,"n":5050,"o":10.32,"t":"2026-05-13T04:00:00Z","v":209467,"vw":10.397003},{"c":10.4,"h":10.5,"l":10.32,"n":5208,"o":10.47,"t":"2026-05-14T04:00:00Z","v":254213,"vw":10.419512},{"c":10.28,"h":10.47,"l":10.215,"n":5504,"o":10.3,"t":"2026-05-15T04:00:00Z","v":256692,"vw":10.332932},{"c":10.89,"h":10.92,"l":10.32,"n":5530,"o":10.33,"t":"2026-05-18T04:00:00Z","v":281173,"vw":10.752988},{"c":10.67,"h":11.22,"l":10.53,"n":9924,"o":10.87,"t":"2026-05-19T04:00:00Z","v":544360,"vw":10.805396},{"c":9.01,"h":9.2572,"l":8.63,"n":17122,"o":9,"t":"2026-05-20T04:00:00Z","v":1616284,"vw":8.985116},{"c":8.84,"h":9.03,"l":8.7235,"n":9420,"o":9.03,"t":"2026-05-21T04:00:00Z","v":757107,"vw":8.804294},{"c":8.98,"h":9.05,"l":8.83,"n":8589,"o":8.865,"t":"2026-05-22T04:00:00Z","v":757095,"vw":8.942576},{"c":8.66,"h":8.94,"l":8.54,"n":9020,"o":8.94,"t":"2026-05-26T04:00:00Z","v":743046,"vw":8.673886},{"c":8.65,"h":8.785,"l":8.53,"n":6230,"o":8.53,"t":"2026-05-27T04:00:00Z","v":516721,"vw":8.704029},{"c":8.47,"h":8.6299,"l":8.41,"n":10702,"o":8.56,"t":"2026-05-28T04:00:00Z","v":1143233,"vw":8.493988},{"c":8.49,"h":8.67,"l":8.41,"n":6527,"o":8.495,"t":"2026-05-29T04:00:00Z","v":483455,"vw":8.534022},{"c":8.31,"h":8.47,"l":8.29,"n":10647,"o":8.33,"t":"2026-06-01T04:00:00Z","v":732428,"vw":8.349046},{"c":8.17,"h":8.38,"l":8.07,"n":10142,"o":8.12,"t":"2026-06-02T04:00:00Z","v":787572,"vw":8.214625},{"c":8.05,"h":8.14,"l":7.875,"n":7546,"o":8.11,"t":"2026-06-03T04:00:00Z","v":665327,"vw":7.990597},{"c":8.13,"h":8.265,"l":7.92,"n":10799,"o":7.94,"t":"2026-06-04T04:00:00Z","v":843227,"vw":8.148345},{"c":7.88,"h":8.2373,"l":7.845,"n":5868,"o":8.13,"t":"2026-06-05T04:00:00Z","v":406075,"vw":7.963462},{"c":7.71,"h":7.895,"l":7.625,"n":7934,"o":7.86,"t":"2026-06-08T04:00:00Z","v":636598,"vw":7.729298},{"c":7.84,"h":7.94,"l":7.71,"n":6135,"o":7.72,"t":"2026-06-09T04:00:00Z","v":534435,"vw":7.841899},{"c":7.91,"h":7.925,"l":7.765,"n":4936,"o":7.785,"t":"2026-06-10T04:00:00Z","v":457245,"vw":7.874711},{"c":8.27,"h":8.32,"l":7.79,"n":8773,"o":7.9,"t":"2026-06-11T04:00:00Z","v":522595,"vw":8.109135},{"c":8.42,"h":8.4899,"l":8.23,"n":8097,"o":8.24,"t":"2026-06-12T04:00:00Z","v":648383,"vw":8.378649},{"c":8.56,"h":8.78,"l":8.42,"n":8667,"o":8.42,"t":"2026-06-15T04:00:00Z","v":679670,"vw":8.6288},{"c":8.63,"h":8.695,"l":8.49,"n":6661,"o":8.53,"t":"2026-06-16T04:00:00Z","v":401227,"vw":8.619035},{"c":8.45,"h":8.8,"l":8.405,"n":6990,"o":8.63,"t":"2026-06-17T04:00:00Z","v":502976,"vw":8.573756},{"c":8.51,"h":8.6,"l":8.41,"n":7777,"o":8.53,"t":"2026-06-18T04:00:00Z","v":550169,"vw":8.534053},{"c":8.62,"h":8.985,"l":8.35,"n":12180,"o":8.35,"t":"2026-06-22T04:00:00Z","v":1183933,"vw":8.664318},{"c":8.73,"h":8.74,"l":8.48,"n":10656,"o":8.48,"t":"2026-06-23T04:00:00Z","v":844528,"vw":8.610684},{"c":8.96,"h":9.02,"l":8.71,"n":9663,"o":8.71,"t":"2026-06-24T04:00:00Z","v":661939,"vw":8.907812},{"c":8.7,"h":8.94,"l":8.67,"n":7977,"o":8.94,"t":"2026-06-25T04:00:00Z","v":537551,"vw":8.770022},{"c":9.21,"h":9.23,"l":8.71,"n":6922,"o":8.71,"t":"2026-06-26T04:00:00Z","v":482974,"vw":9.110437},{"c":9.44,"h":9.515,"l":9.25,"n":10051,"o":9.25,"t":"2026-06-29T04:00:00Z","v":787312,"vw":9.420904},{"c":9.71,"h":9.725,"l":9.41,"n":8028,"o":9.41,"t":"2026-06-30T04:00:00Z","v":483045,"vw":9.632292},{"c":9.58,"h":9.87,"l":9.565,"n":8315,"o":9.65,"t":"2026-07-01T04:00:00Z","v":457058,"vw":9.713905},{"c":9.4,"h":9.61,"l":9.395,"n":7482,"o":9.58,"t":"2026-07-02T04:00:00Z","v":368771,"vw":9.4725},{"c":9.27,"h":9.405,"l":9.205,"n":5949,"o":9.38,"t":"2026-07-06T04:00:00Z","v":310080,"vw":9.270601},{"c":9.2,"h":9.42,"l":9.17,"n":5575,"o":9.28,"t":"2026-07-07T04:00:00Z","v":284640,"vw":9.306823},{"c":9.23,"h":9.255,"l":9.07,"n":4691,"o":9.12,"t":"2026-07-08T04:00:00Z","v":201082,"vw":9.182158},{"c":9.4,"h":9.425,"l":9.16,"n":4694,"o":9.23,"t":"2026-07-09T04:00:00Z","v":216559,"vw":9.355942},{"c":9.36,"h":9.6,"l":9.32,"n":5730,"o":9.4,"t":"2026-07-10T04:00:00Z","v":234648,"vw":9.402883},{"c":9.33,"h":9.545,"l":9.33,"n":6412,"o":9.35,"t":"2026-07-13T04:00:00Z","v":297697,"vw":9.405462},{"c":9.34,"h":9.435,"l":9.13,"n":5506,"o":9.2,"t":"2026-07-14T04:00:00Z","v":291058,"vw":9.335056},{"c":9.59,"h":9.675,"l":9.43,"n":5043,"o":9.44,"t":"2026-07-15T04:00:00Z","v":243779,"vw":9.58397},{"c":9.66,"h":9.75,"l":9.48,"n":5662,"o":9.61,"t":"2026-07-16T04:00:00Z","v":317631,"vw":9.623798},{"c":9.37,"h":9.7,"l":9.33,"n":5671,"o":9.6,"t":"2026-07-17T04:00:00Z","v":322519,"vw":9.434104},{"c":9.63,"h":9.64,"l":9.3,"n":5149,"o":9.38,"t":"2026-07-20T04:00:00Z","v":244395,"vw":9.549361},{"c":9.47,"h":9.67,"l":9.395,"n":4644,"o":9.6,"t":"2026-07-21T04:00:00Z","v":242311,"vw":9.500859},{"c":9.26,"h":9.58,"l":9.175,"n":5110,"o":9.49,"t":"2026-07-22T04:00:00Z","v":248568,"vw":9.256293},{"c":9.28,"h":9.29,"l":9.1,"n":5198,"o":9.27,"t":"2026-07-23T04:00:00Z","v":218090,"vw":9.212567},{"c":9.32,"h":9.45,"l":9.29,"n":4961,"o":9.33,"t":"2026-07-24T04:00:00Z","v":231309,"vw":9.359282},{"c":9.43,"h":9.5613,"l":9.35,"n":5346,"o":9.4,"t":"2026-07-27T04:00:00Z","v":306757,"vw":9.463822},{"c":9.61,"h":9.64,"l":9.48,"n":5342,"o":9.488,"t":"2026-07-28T04:00:00Z","v":299093,"vw":9.588372},{"c":9.65,"h":9.76,"l":9.58,"n":4633,"o":9.63,"t":"2026-07-29T04:00:00Z","v":237895,"vw":9.66659},{"c":9.58,"h":9.59,"l":9.345,"n":5281,"o":9.58,"t":"2026-07-30T04:00:00Z","v":222498,"vw":9.487893},{"c":9.54,"h":9.56,"l":9.345,"n":4273,"o":9.49,"t":"2026-07-31T04:00:00Z","v":187048,"vw":9.466965},{"c":9.72,"h":9.765,"l":9.6,"n":5283,"o":9.6,"t":"2026-08-03T04:00:00Z","v":263308,"vw":9.690919},{"c":9.81,"h":9.95,"l":9.75,"n":6251,"o":9.79,"t":"2026-08-04T04:00:00Z","v":370668,"vw":9.829158},{"c":9.62,"h":9.75,"l":9.51,"n":6327,"o":9.72,"t":"2026-08-05T04:00:00Z","v":261431,"vw":9.604933},{"c":9.67,"h":9.745,"l":9.445,"n":7543,"o":9.65,"t":"2026-08-06T04:00:00Z","v":373006,"vw":9.569929},{"c":9.81,"h":9.99,"l":9.74,"n":8165,"o":9.74,"t":"2026-08-07T04:00:00Z","v":312198,"vw":9.863318},{"c":9.81,"h":9.905,"l":8.565,"n":18766,"o":9.16,"t":"2026-08-10T04:00:00Z","v":1180892,"vw":9.279642},{"c":9.635,"h":10.145,"l":9.59,"n":9248,"o":9.84,"t":"2026-08-11T04:00:00Z","v":508162,"vw":9.848956},{"c":9.59,"h":9.675,"l":9.445,"n":8059,"o":9.51,"t":"2026-08-12T04:00:00Z","v":406501,"vw":9.553947},{"c":9.77,"h":9.79,"l":9.565,"n":5962,"o":9.64,"t":"2026-08-13T04:00:00Z","v":289766,"vw":9.693311},{"c":9.79,"h":9.88,"l":9.685,"n":4699,"o":9.76,"t":"2026-08-14T04:00:00Z","v":290280,"vw":9.781173},{"c":9.68,"h":9.91,"l":9.575,"n":5726,"o":9.73,"t":"2026-08-17T04:00:00Z","v":294687,"vw":9.695534},{"c":9.64,"h":9.85,"l":9.63,"n":4849,"o":9.69,"t":"2026-08-18T04:00:00Z","v":213703,"vw":9.712928},{"c":9.72,"h":9.795,"l":9.62,"n":4127,"o":9.62,"t":"2026-08-19T04:00:00Z","v":215916,"vw":9.734826},{"c":9.5,"h":9.7514,"l":9.495,"n":4258,"o":9.7,"t":"2026-08-20T04:00:00Z","v":212357,"vw":9.592267},{"c":9.81,"h":9.83,"l":9.53,"n":4570,"o":9.53,"t":"2026-08-21T04:00:00Z","v":304301,"vw":9.727945},{"c":9.78,"h":9.895,"l":9.71,"n":4974,"o":9.78,"t":"2026-08-24T04:00:00Z","v":238943,"vw":9.782444},{"c":9.8,"h":9.88,"l":9.77,"n":5761,"o":9.81,"t":"2026-08-25T04:00:00Z","v":244777,"vw":9.812903},{"c":9.52,"h":9.81,"l":9.345,"n":7139,"o":9.79,"t":"2026-08-26T04:00:00Z","v":532143,"vw":9.522724},{"c":9.61,"h":9.79,"l":9.47,"n":5326,"o":9.47,"t":"2026-08-27T04:00:00Z","v":333036,"vw":9.619224},{"c":9.7,"h":9.8239,"l":9.58,"n":4299,"o":9.58,"t":"2026-08-28T04:00:00Z","v":255341,"vw":9.730575},{"c":9.75,"h":9.84,"l":9.69,"n":4816,"o":9.75,"t":"2026-08-31T04:00:00Z","v":265717,"vw":9.755097},{"c":9.42,"h":9.75,"l":9.225,"n":9680,"o":9.67,"t":"2026-09-01T04:00:00Z","v":667996,"vw":9.433037},{"c":9.4,"h":9.56,"l":9.365,"n":12311,"o":9.45,"t":"2026-09-02T04:00:00Z","v":991980,"vw":9.407271},{"c":9.23,"h":9.5,"l":9.14,"n":7599,"o":9.4,"t":"2026-09-03T04:00:00Z","v":576987,"vw":9.345506},{"c":9.31,"h":9.455,"l":9.19,"n":7065,"o":9.22,"t":"2026-09-04T04:00:00Z","v":432779,"vw":9.30975},{"c":8.94,"h":9.2,"l":8.9,"n":5388,"o":9.2,"t":"2026-09-08T04:00:00Z","v":318984,"vw":8.976616},{"c":8.83,"h":8.97,"l":8.79,"n":5063,"o":8.89,"t":"2026-09-09T04:00:00Z","v":326961,"vw":8.858016},{"c":9.08,"h":9.11,"l":8.8,"n":6417,"o":8.8,"t":"2026-09-10T04:00:00Z","v":365726,"vw":9.000631},{"c":9.19,"h":9.3,"l":9.14,"n":4966,"o":9.16,"t":"2026-09-11T04:00:00Z","v":303035,"vw":9.214033},{"c":9.06,"h":9.32,"l":8.77,"n":13593,"o":9.28,"t":"2026-09-14T04:00:00Z","v":2677092,"vw":8.907075},{"c":9.04,"h":9.26,"l":8.9,"n":19012,"o":9.01,"t":"2026-09-15T04:00:00Z","v":2901715,"vw":9.009077},{"c":8.71,"h":9.1,"l":8.665,"n":10023,"o":9.03,"t":"2026-09-16T04:00:00Z","v":775962,"vw":8.80934},{"c":8.83,"h":8.9,"l":8.64,"n":5986,"o":8.88,"t":"2026-09-17T04:00:00Z","v":445329,"vw":8.76651},{"c":8.66,"h":8.84,"l":8.645,"n":4034,"o":8.81,"t":"2026-09-18T04:00:00Z","v":223607,"vw":8.68832},{"c":8.79,"h":8.81,"l":8.685,"n":5198,"o":8.7,"t":"2026-09-21T04:00:00Z","v":225990,"vw":8.767334},{"c":8.73,"h":8.92,"l":8.705,"n":4976,"o":8.86,"t":"2026-09-22T04:00:00Z","v":247874,"vw":8.780706},{"c":8.64,"h":8.71,"l":8.595,"n":5382,"o":8.71,"t":"2026-09-23T04:00:00Z","v":277554,"vw":8.646905},{"c":8.68,"h":8.76,"l":8.605,"n":4200,"o":8.65,"t":"2026-09-24T04:00:00Z","v":203852,"vw":8.670992},{"c":8.59,"h":8.785,"l":8.57,"n":4289,"o":8.63,"t":"2026-09-25T04:00:00Z","v":237130,"vw":8.679259},{"c":8.44,"h":8.56,"l":8.34,"n":4979,"o":8.56,"t":"2026-09-28T04:00:00Z","v":308205,"vw":8.438553},{"c":8.6,"h":8.62,"l":8.38,"n":3890,"o":8.48,"t":"2026-09-29T04:00:00Z","v":242081,"vw":8.551963},{"c":8.69,"h":8.77,"l":8.57,"n":5127,"o":8.61,"t":"2026-09-30T04:00:00Z","v":454384,"vw":8.692893},{"c":8.76,"h":8.82,"l":8.61,"n":4479,"o":8.72,"t":"2026-10-01T04:00:00Z","v":274831,"vw":8.724407},{"c":8.5,"h":8.76,"l":8.41,"n":4449,"o":8.76,"t":"2026-10-02T04:00:00Z","v":250241,"vw":8.520653},{"c":8.51,"h":8.56,"l":8.4,"n":4285,"o":8.42,"t":"2026-10-05T04:00:00Z","v":249081,"vw":8.504362},{"c":8.55,"h":8.57,"l":8.495,"n":4707,"o":8.54,"t":"2026-10-06T04:00:00Z","v":257545,"vw":8.534451},{"c":8.68,"h":8.735,"l":8.46,"n":4791,"o":8.53,"t":"2026-10-07T04:00:00Z","v":224805,"vw":8.600412},{"c":8.74,"h":8.885,"l":8.685,"n":3890,"o":8.75,"t":"2026-10-08T04:00:00Z","v":216053,"vw":8.748748},{"c":8.86,"h":8.97,"l":8.815,"n":3031,"o":8.9,"t":"2026-10-09T04:00:00Z","v":182448,"vw":8.867853},{"c":8.9,"h":8.975,"l":8.785,"n":3976,"o":8.89,"t":"2026-10-12T04:00:00Z","v":233659,"vw":8.902382},{"c":9.1,"h":9.18,"l":8.91,"n":3697,"o":8.91,"t":"2026-10-13T04:00:00Z","v":207677,"vw":9.099931},{"c":8.81,"h":9.11,"l":8.795,"n":4221,"o":9.11,"t":"2026-10-14T04:00:00Z","v":203152,"vw":8.87989},{"c":9.1,"h":9.15,"l":8.79,"n":3184,"o":8.79,"t":"2026-10-15T04:00:00Z","v":195825,"vw":9.046051},{"c":8.74,"h":9.19,"l":8.71,"n":3507,"o":9.11,"t":"2026-10-16T04:00:00Z","v":192515,"vw":8.909497},{"c":8.8,"h":8.85,"l":8.725,"n":3672,"o":8.77,"t":"2026-10-19T04:00:00Z","v":192027,"vw":8.790914},{"c":8.9,"h":8.94,"l":8.75,"n":3131,"o":8.83,"t":"2026-10-20T04:00:00Z","v":129892,"vw":8.894002},{"c":8.74,"h":8.89,"l":8.71,"n":3220,"o":8.88,"t":"2026-10-21T04:00:00Z","v":133636,"vw":8.79017},{"c":8.75,"h":8.8,"l":8.64,"n":3465,"o":8.66,"t":"2026-10-22T04:00:00Z","v":140720,"vw":8.736342}],"volatilityBars":[{"c":8.74,"h":8.76,"l":8.69,"n":113,"o":8.7,"t":"2026-09-21T13:30:00Z","v":7915,"vw":8.732067},{"c":8.75,"h":8.75,"l":8.685,"n":181,"o":8.73,"t":"2026-09-21T13:45:00Z","v":6361,"vw":8.722661},{"c":8.76,"h":8.775,"l":8.75,"n":115,"o":8.76,"t":"2026-09-21T14:00:00Z","v":8572,"vw":8.762065},{"c":8.75,"h":8.765,"l":8.735,"n":382,"o":8.7613,"t":"2026-09-21T14:15:00Z","v":23218,"vw":8.751507},{"c":8.745,"h":8.75,"l":8.74,"n":135,"o":8.745,"t":"2026-09-21T14:30:00Z","v":8481,"vw":8.743757},{"c":8.76,"h":8.76,"l":8.745,"n":130,"o":8.75,"t":"2026-09-21T14:45:00Z","v":3738,"vw":8.755499},{"c":8.74,"h":8.755,"l":8.72,"n":112,"o":8.75,"t":"2026-09-21T15:00:00Z","v":17869,"vw":8.739786},{"c":8.74,"h":8.74,"l":8.735,"n":60,"o":8.735,"t":"2026-09-21T15:15:00Z","v":2485,"vw":8.737125},{"c":8.765,"h":8.765,"l":8.735,"n":108,"o":8.735,"t":"2026-09-21T15:30:00Z","v":3922,"vw":8.744809},{"c":8.765,"h":8.77,"l":8.76,"n":109,"o":8.76,"t":"2026-09-21T15:45:00Z","v":2235,"vw":8.766926},{"c":8.76,"h":8.765,"l":8.75,"n":163,"o":8.765,"t":"2026-09-21T16:00:00Z","v":4743,"vw":8.761282},{"c":8.76,"h":8.76,"l":8.75,"n":148,"o":8.76,"t":"2026-09-21T16:15:00Z","v":4882,"vw":8.756745},{"c":8.775,"h":8.78,"l":8.76,"n":52,"o":8.76,"t":"2026-09-21T16:30:00Z","v":1821,"vw":8.772612},{"c":8.775,"h":8.78,"l":8.77,"n":54,"o":8.77,"t":"2026-09-21T16:45:00Z","v":2563,"vw":8.778099},{"c":8.765,"h":8.78,"l":8.765,"n":102,"o":8.78,"t":"2026-09-21T17:00:00Z","v":3522,"vw":8.773305},{"c":8.765,"h":8.775,"l":8.765,"n":116,"o":8.77,"t":"2026-09-21T17:15:00Z","v":3812,"vw":8.769458},{"c":8.76,"h":8.765,"l":8.75,"n":155,"o":8.765,"t":"2026-09-21T17:30:00Z","v":5083,"vw":8.75735},{"c":8.77,"h":8.77,"l":8.75,"n":149,"o":8.755,"t":"2026-09-21T17:45:00Z","v":4296,"vw":8.757744},{"c":8.77,"h":8.77,"l":8.765,"n":66,"o":8.77,"t":"2026-09-21T18:00:00Z","v":1556,"vw":8.769596},{"c":8.78,"h":8.78,"l":8.75,"n":201,"o":8.765,"t":"2026-09-21T18:15:00Z","v":7952,"vw":8.7644},{"c":8.79,"h":8.79,"l":8.78,"n":94,"o":8.78,"t":"2026-09-21T18:30:00Z","v":3808,"vw":8.785574},{"c":8.8,"h":8.8,"l":8.79,"n":118,"o":8.79,"t":"2026-09-21T18:45:00Z","v":3498,"vw":8.794268},{"c":8.795,"h":8.81,"l":8.795,"n":121,"o":8.795,"t":"2026-09-21T19:00:00Z","v":5780,"vw":8.803057},{"c":8.785,"h":8.8,"l":8.785,"n":141,"o":8.8,"t":"2026-09-21T19:15:00Z","v":5180,"vw":8.793753},{"c":8.805,"h":8.81,"l":8.785,"n":254,"o":8.79,"t":"2026-09-21T19:30:00Z","v":8542,"vw":8.800899},{"c":8.785,"h":8.805,"l":8.775,"n":572,"o":8.8,"t":"2026-09-21T19:45:00Z","v":35948,"vw":8.788042},{"c":8.79,"h":8.79,"l":8.76,"n":21,"o":8.79,"t":"2026-09-21T20:00:00Z","v":28788,"vw":8.789764},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-21T20:30:00Z","v":170,"vw":8.79},{"c":8.77,"h":8.77,"l":8.77,"n":20,"o":8.77,"t":"2026-09-22T12:45:00Z","v":1032,"vw":8.77},{"c":8.86,"h":8.92,"l":8.86,"n":225,"o":8.86,"t":"2026-09-22T13:30:00Z","v":16471,"vw":8.880279},{"c":8.86,"h":8.88,"l":8.84,"n":280,"o":8.86,"t":"2026-09-22T13:45:00Z","v":17197,"vw":8.863329},{"c":8.885,"h":8.895,"l":8.855,"n":233,"o":8.86,"t":"2026-09-22T14:00:00Z","v":22830,"vw":8.882237},{"c":8.81,"h":8.89,"l":8.81,"n":261,"o":8.885,"t":"2026-09-22T14:15:00Z","v":12385,"vw":8.851292},{"c":8.76,"h":8.8191,"l":8.76,"n":104,"o":8.81,"t":"2026-09-22T14:30:00Z","v":5044,"vw":8.799182},{"c":8.74,"h":8.75,"l":8.715,"n":146,"o":8.75,"t":"2026-09-22T14:45:00Z","v":7327,"vw":8.731705},{"c":8.735,"h":8.75,"l":8.735,"n":59,"o":8.74,"t":"2026-09-22T15:00:00Z","v":3542,"vw":8.744533},{"c":8.77,"h":8.77,"l":8.735,"n":122,"o":8.735,"t":"2026-09-22T15:15:00Z","v":6792,"vw":8.752796},{"c":8.74,"h":8.77,"l":8.735,"n":107,"o":8.77,"t":"2026-09-22T15:30:00Z","v":5636,"vw":8.745395},{"c":8.73,"h":8.73,"l":8.725,"n":92,"o":8.73,"t":"2026-09-22T15:45:00Z","v":3650,"vw":8.729276},{"c":8.75,"h":8.77,"l":8.73,"n":132,"o":8.73,"t":"2026-09-22T16:00:00Z","v":6934,"vw":8.749887},{"c":8.755,"h":8.755,"l":8.7314,"n":111,"o":8.735,"t":"2026-09-22T16:15:00Z","v":3390,"vw":8.740952},{"c":8.72,"h":8.76,"l":8.72,"n":193,"o":8.76,"t":"2026-09-22T16:30:00Z","v":7647,"vw":8.745253},{"c":8.725,"h":8.74,"l":8.7115,"n":138,"o":8.7115,"t":"2026-09-22T16:45:00Z","v":4262,"vw":8.727132},{"c":8.715,"h":8.73,"l":8.705,"n":106,"o":8.73,"t":"2026-09-22T17:00:00Z","v":5338,"vw":8.713188},{"c":8.735,"h":8.745,"l":8.71,"n":177,"o":8.72,"t":"2026-09-22T17:15:00Z","v":12276,"vw":8.723891},{"c":8.74,"h":8.74,"l":8.72,"n":60,"o":8.74,"t":"2026-09-22T17:30:00Z","v":3343,"vw":8.730686},{"c":8.755,"h":8.755,"l":8.725,"n":120,"o":8.74,"t":"2026-09-22T17:45:00Z","v":4628,"vw":8.73517},{"c":8.76,"h":8.77,"l":8.75,"n":180,"o":8.755,"t":"2026-09-22T18:00:00Z","v":5454,"vw":8.757724},{"c":8.735,"h":8.76,"l":8.735,"n":202,"o":8.755,"t":"2026-09-22T18:15:00Z","v":6295,"vw":8.744601},{"c":8.75,"h":8.75,"l":8.73,"n":137,"o":8.74,"t":"2026-09-22T18:30:00Z","v":5519,"vw":8.74037},{"c":8.735,"h":8.745,"l":8.735,"n":110,"o":8.745,"t":"2026-09-22T18:45:00Z","v":4418,"vw":8.741696},{"c":8.75,"h":8.75,"l":8.735,"n":130,"o":8.74,"t":"2026-09-22T19:00:00Z","v":5281,"vw":8.741976},{"c":8.755,"h":8.755,"l":8.74,"n":75,"o":8.74,"t":"2026-09-22T19:15:00Z","v":3147,"vw":8.746591},{"c":8.755,"h":8.78,"l":8.755,"n":224,"o":8.755,"t":"2026-09-22T19:30:00Z","v":9313,"vw":8.770507},{"c":8.715,"h":8.76,"l":8.705,"n":443,"o":8.755,"t":"2026-09-22T19:45:00Z","v":25430,"vw":8.726462},{"c":8.73,"h":8.73,"l":8.73,"n":13,"o":8.73,"t":"2026-09-22T20:00:00Z","v":24633,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-22T20:30:00Z","v":400,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-09-22T21:30:00Z","v":301,"vw":8.74},{"c":8.71,"h":8.71,"l":8.7,"n":9,"o":8.7,"t":"2026-09-23T13:15:00Z","v":616,"vw":8.705837},{"c":8.67,"h":8.71,"l":8.64,"n":150,"o":8.71,"t":"2026-09-23T13:30:00Z","v":12245,"vw":8.677777},{"c":8.64,"h":8.68,"l":8.64,"n":123,"o":8.67,"t":"2026-09-23T13:45:00Z","v":6225,"vw":8.659752},{"c":8.64,"h":8.645,"l":8.595,"n":189,"o":8.64,"t":"2026-09-23T14:00:00Z","v":12953,"vw":8.617349},{"c":8.635,"h":8.66,"l":8.635,"n":188,"o":8.635,"t":"2026-09-23T14:15:00Z","v":12670,"vw":8.646048},{"c":8.62,"h":8.64,"l":8.615,"n":142,"o":8.64,"t":"2026-09-23T14:30:00Z","v":7958,"vw":8.623603},{"c":8.61,"h":8.63,"l":8.61,"n":146,"o":8.62,"t":"2026-09-23T14:45:00Z","v":11811,"vw":8.619561},{"c":8.63,"h":8.63,"l":8.605,"n":190,"o":8.605,"t":"2026-09-23T15:00:00Z","v":6157,"vw":8.618675},{"c":8.645,"h":8.66,"l":8.64,"n":136,"o":8.64,"t":"2026-09-23T15:15:00Z","v":5829,"vw":8.643953},{"c":8.65,"h":8.65,"l":8.645,"n":61,"o":8.65,"t":"2026-09-23T15:30:00Z","v":2184,"vw":8.649215},{"c":8.66,"h":8.66,"l":8.645,"n":97,"o":8.645,"t":"2026-09-23T15:45:00Z","v":2930,"vw":8.653525},{"c":8.66,"h":8.66,"l":8.645,"n":112,"o":8.655,"t":"2026-09-23T16:00:00Z","v":3403,"vw":8.651191},{"c":8.695,"h":8.695,"l":8.655,"n":100,"o":8.67,"t":"2026-09-23T16:15:00Z","v":5694,"vw":8.671369},{"c":8.655,"h":8.69,"l":8.645,"n":267,"o":8.69,"t":"2026-09-23T16:30:00Z","v":14430,"vw":8.665724},{"c":8.645,"h":8.66,"l":8.64,"n":147,"o":8.66,"t":"2026-09-23T16:45:00Z","v":5036,"vw":8.648793},{"c":8.615,"h":8.645,"l":8.615,"n":182,"o":8.645,"t":"2026-09-23T17:00:00Z","v":18096,"vw":8.637007},{"c":8.63,"h":8.63,"l":8.62,"n":86,"o":8.63,"t":"2026-09-23T17:15:00Z","v":2944,"vw":8.625596},{"c":8.63,"h":8.63,"l":8.615,"n":125,"o":8.62,"t":"2026-09-23T17:30:00Z","v":6827,"vw":8.622555},{"c":8.655,"h":8.665,"l":8.63,"n":148,"o":8.63,"t":"2026-09-23T17:45:00Z","v":8155,"vw":8.65265},{"c":8.68,"h":8.68,"l":8.655,"n":146,"o":8.655,"t":"2026-09-23T18:00:00Z","v":6932,"vw":8.661134},{"c":8.68,"h":8.68,"l":8.67,"n":81,"o":8.675,"t":"2026-09-23T18:15:00Z","v":2476,"vw":8.676809},{"c":8.655,"h":8.6701,"l":8.655,"n":96,"o":8.6701,"t":"2026-09-23T18:30:00Z","v":6586,"vw":8.664156},{"c":8.67,"h":8.67,"l":8.655,"n":158,"o":8.655,"t":"2026-09-23T18:45:00Z","v":6327,"vw":8.662109},{"c":8.68,"h":8.68,"l":8.67,"n":119,"o":8.67,"t":"2026-09-23T19:00:00Z","v":5239,"vw":8.673237},{"c":8.67,"h":8.68,"l":8.665,"n":161,"o":8.68,"t":"2026-09-23T19:15:00Z","v":6970,"vw":8.670728},{"c":8.655,"h":8.68,"l":8.655,"n":354,"o":8.675,"t":"2026-09-23T19:30:00Z","v":18739,"vw":8.668709},{"c":8.64,"h":8.655,"l":8.62,"n":671,"o":8.655,"t":"2026-09-23T19:45:00Z","v":40377,"vw":8.639134},{"c":8.64,"h":8.64,"l":8.64,"n":11,"o":8.64,"t":"2026-09-23T20:00:00Z","v":25432,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-23T20:30:00Z","v":898,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":10,"o":8.65,"t":"2026-09-24T13:15:00Z","v":226,"vw":8.65},{"c":8.69,"h":8.76,"l":8.65,"n":169,"o":8.65,"t":"2026-09-24T13:30:00Z","v":15607,"vw":8.708746},{"c":8.67,"h":8.69,"l":8.64,"n":133,"o":8.69,"t":"2026-09-24T13:45:00Z","v":8404,"vw":8.668678},{"c":8.69,"h":8.71,"l":8.66,"n":158,"o":8.66,"t":"2026-09-24T14:00:00Z","v":8744,"vw":8.686985},{"c":8.695,"h":8.7001,"l":8.665,"n":223,"o":8.68,"t":"2026-09-24T14:15:00Z","v":15603,"vw":8.683866},{"c":8.72,"h":8.72,"l":8.685,"n":131,"o":8.69,"t":"2026-09-24T14:30:00Z","v":7285,"vw":8.705539},{"c":8.705,"h":8.715,"l":8.7,"n":130,"o":8.71,"t":"2026-09-24T14:45:00Z","v":8723,"vw":8.710882},{"c":8.665,"h":8.7,"l":8.665,"n":85,"o":8.7,"t":"2026-09-24T15:00:00Z","v":4353,"vw":8.677666},{"c":8.67,"h":8.68,"l":8.67,"n":78,"o":8.67,"t":"2026-09-24T15:15:00Z","v":4046,"vw":8.671723},{"c":8.67,"h":8.69,"l":8.67,"n":98,"o":8.68,"t":"2026-09-24T15:30:00Z","v":5117,"vw":8.679864},{"c":8.68,"h":8.68,"l":8.655,"n":110,"o":8.67,"t":"2026-09-24T15:45:00Z","v":4320,"vw":8.665603},{"c":8.65,"h":8.675,"l":8.645,"n":122,"o":8.675,"t":"2026-09-24T16:00:00Z","v":8055,"vw":8.655503},{"c":8.68,"h":8.69,"l":8.65,"n":230,"o":8.65,"t":"2026-09-24T16:15:00Z","v":9648,"vw":8.675378},{"c":8.645,"h":8.675,"l":8.645,"n":106,"o":8.675,"t":"2026-09-24T16:30:00Z","v":3859,"vw":8.663337},{"c":8.64,"h":8.65,"l":8.635,"n":117,"o":8.65,"t":"2026-09-24T16:45:00Z","v":3490,"vw":8.640741},{"c":8.64,"h":8.64,"l":8.62,"n":110,"o":8.63,"t":"2026-09-24T17:00:00Z","v":4341,"vw":8.624905},{"c":8.625,"h":8.64,"l":8.625,"n":50,"o":8.64,"t":"2026-09-24T17:15:00Z","v":2815,"vw":8.630533},{"c":8.61,"h":8.63,"l":8.605,"n":114,"o":8.63,"t":"2026-09-24T17:30:00Z","v":5352,"vw":8.614151},{"c":8.62,"h":8.62,"l":8.605,"n":49,"o":8.61,"t":"2026-09-24T17:45:00Z","v":2429,"vw":8.610782},{"c":8.63,"h":8.63,"l":8.615,"n":119,"o":8.615,"t":"2026-09-24T18:00:00Z","v":4419,"vw":8.619184},{"c":8.64,"h":8.64,"l":8.62,"n":80,"o":8.625,"t":"2026-09-24T18:15:00Z","v":4056,"vw":8.629722},{"c":8.63,"h":8.635,"l":8.625,"n":107,"o":8.635,"t":"2026-09-24T18:30:00Z","v":5236,"vw":8.629508},{"c":8.66,"h":8.66,"l":8.63,"n":119,"o":8.63,"t":"2026-09-24T18:45:00Z","v":5406,"vw":8.640367},{"c":8.655,"h":8.66,"l":8.65,"n":115,"o":8.66,"t":"2026-09-24T19:00:00Z","v":4715,"vw":8.658138},{"c":8.66,"h":8.66,"l":8.65,"n":93,"o":8.655,"t":"2026-09-24T19:15:00Z","v":4465,"vw":8.656635},{"c":8.665,"h":8.675,"l":8.66,"n":165,"o":8.67,"t":"2026-09-24T19:30:00Z","v":10250,"vw":8.669615},{"c":8.67,"h":8.68,"l":8.645,"n":485,"o":8.66,"t":"2026-09-24T19:45:00Z","v":14722,"vw":8.663635},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-09-24T20:00:00Z","v":18696,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-24T20:30:00Z","v":741,"vw":8.68},{"c":8.7777,"h":8.7777,"l":8.7777,"n":1,"o":8.7777,"t":"2026-09-25T13:00:00Z","v":2000,"vw":8.7777},{"c":8.66,"h":8.685,"l":8.615,"n":141,"o":8.63,"t":"2026-09-25T13:30:00Z","v":12047,"vw":8.641236},{"c":8.67,"h":8.685,"l":8.65,"n":180,"o":8.675,"t":"2026-09-25T13:45:00Z","v":12317,"vw":8.66915},{"c":8.67,"h":8.67,"l":8.62,"n":137,"o":8.66,"t":"2026-09-25T14:00:00Z","v":8822,"vw":8.652686},{"c":8.71,"h":8.71,"l":8.675,"n":128,"o":8.675,"t":"2026-09-25T14:15:00Z","v":11630,"vw":8.691337},{"c":8.685,"h":8.72,"l":8.685,"n":106,"o":8.715,"t":"2026-09-25T14:30:00Z","v":6069,"vw":8.703744},{"c":8.7,"h":8.705,"l":8.68,"n":148,"o":8.69,"t":"2026-09-25T14:45:00Z","v":7774,"vw":8.693587},{"c":8.76,"h":8.76,"l":8.71,"n":122,"o":8.71,"t":"2026-09-25T15:00:00Z","v":4262,"vw":8.743768},{"c":8.755,"h":8.78,"l":8.755,"n":103,"o":8.77,"t":"2026-09-25T15:15:00Z","v":4866,"vw":8.771546},{"c":8.7465,"h":8.77,"l":8.7465,"n":130,"o":8.76,"t":"2026-09-25T15:30:00Z","v":6098,"vw":8.760718},{"c":8.755,"h":8.76,"l":8.735,"n":111,"o":8.745,"t":"2026-09-25T15:45:00Z","v":4064,"vw":8.745893},{"c":8.7605,"h":8.785,"l":8.76,"n":102,"o":8.76,"t":"2026-09-25T16:00:00Z","v":7720,"vw":8.776438},{"c":8.755,"h":8.77,"l":8.745,"n":112,"o":8.77,"t":"2026-09-25T16:15:00Z","v":8283,"vw":8.75668},{"c":8.76,"h":8.76,"l":8.74,"n":96,"o":8.75,"t":"2026-09-25T16:30:00Z","v":4504,"vw":8.748637},{"c":8.745,"h":8.76,"l":8.745,"n":88,"o":8.76,"t":"2026-09-25T16:45:00Z","v":3771,"vw":8.7514},{"c":8.74,"h":8.755,"l":8.735,"n":116,"o":8.75,"t":"2026-09-25T17:00:00Z","v":10742,"vw":8.742644},{"c":8.74,"h":8.74,"l":8.735,"n":30,"o":8.735,"t":"2026-09-25T17:15:00Z","v":1168,"vw":8.738889},{"c":8.71,"h":8.73,"l":8.705,"n":107,"o":8.73,"t":"2026-09-25T17:30:00Z","v":5161,"vw":8.720882},{"c":8.72,"h":8.72,"l":8.71,"n":52,"o":8.72,"t":"2026-09-25T17:45:00Z","v":2313,"vw":8.714754},{"c":8.715,"h":8.72,"l":8.715,"n":60,"o":8.72,"t":"2026-09-25T18:00:00Z","v":1169,"vw":8.7175},{"c":8.705,"h":8.73,"l":8.705,"n":114,"o":8.72,"t":"2026-09-25T18:15:00Z","v":4451,"vw":8.718289},{"c":8.72,"h":8.72,"l":8.705,"n":42,"o":8.705,"t":"2026-09-25T18:30:00Z","v":2069,"vw":8.714297},{"c":8.725,"h":8.73,"l":8.715,"n":77,"o":8.72,"t":"2026-09-25T18:45:00Z","v":6717,"vw":8.727222},{"c":8.725,"h":8.74,"l":8.725,"n":69,"o":8.73,"t":"2026-09-25T19:00:00Z","v":3560,"vw":8.729905},{"c":8.715,"h":8.73,"l":8.715,"n":100,"o":8.73,"t":"2026-09-25T19:15:00Z","v":4506,"vw":8.722973},{"c":8.655,"h":8.71,"l":8.655,"n":270,"o":8.71,"t":"2026-09-25T19:30:00Z","v":12425,"vw":8.683621},{"c":8.57,"h":8.665,"l":8.57,"n":767,"o":8.66,"t":"2026-09-25T19:45:00Z","v":43891,"vw":8.601409},{"c":8.59,"h":8.59,"l":8.575,"n":13,"o":8.575,"t":"2026-09-25T20:00:00Z","v":23256,"vw":8.589906},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-25T20:30:00Z","v":500,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-09-28T13:15:00Z","v":700,"vw":8.59},{"c":8.43,"h":8.56,"l":8.4,"n":152,"o":8.56,"t":"2026-09-28T13:30:00Z","v":17138,"vw":8.501192},{"c":8.42,"h":8.45,"l":8.37,"n":181,"o":8.43,"t":"2026-09-28T13:45:00Z","v":12303,"vw":8.405979},{"c":8.45,"h":8.465,"l":8.43,"n":142,"o":8.43,"t":"2026-09-28T14:00:00Z","v":9667,"vw":8.449059},{"c":8.435,"h":8.46,"l":8.43,"n":158,"o":8.46,"t":"2026-09-28T14:15:00Z","v":7368,"vw":8.448564},{"c":8.42,"h":8.46,"l":8.42,"n":153,"o":8.43,"t":"2026-09-28T14:30:00Z","v":7407,"vw":8.441745},{"c":8.37,"h":8.42,"l":8.37,"n":94,"o":8.42,"t":"2026-09-28T14:45:00Z","v":7520,"vw":8.387784},{"c":8.38,"h":8.38,"l":8.34,"n":454,"o":8.365,"t":"2026-09-28T15:00:00Z","v":25346,"vw":8.36383},{"c":8.38,"h":8.4,"l":8.37,"n":212,"o":8.38,"t":"2026-09-28T15:15:00Z","v":5137,"vw":8.386903},{"c":8.37,"h":8.38,"l":8.36,"n":118,"o":8.37,"t":"2026-09-28T15:30:00Z","v":6455,"vw":8.37},{"c":8.43,"h":8.44,"l":8.355,"n":231,"o":8.37,"t":"2026-09-28T15:45:00Z","v":27335,"vw":8.406859},{"c":8.435,"h":8.44,"l":8.43,"n":98,"o":8.43,"t":"2026-09-28T16:00:00Z","v":4345,"vw":8.435783},{"c":8.46,"h":8.465,"l":8.43,"n":107,"o":8.44,"t":"2026-09-28T16:15:00Z","v":5116,"vw":8.446818},{"c":8.455,"h":8.485,"l":8.455,"n":171,"o":8.46,"t":"2026-09-28T16:30:00Z","v":11060,"vw":8.469222},{"c":8.47,"h":8.47,"l":8.455,"n":96,"o":8.455,"t":"2026-09-28T16:45:00Z","v":4808,"vw":8.462778},{"c":8.5,"h":8.51,"l":8.465,"n":124,"o":8.47,"t":"2026-09-28T17:00:00Z","v":7561,"vw":8.487294},{"c":8.465,"h":8.49,"l":8.465,"n":67,"o":8.49,"t":"2026-09-28T17:15:00Z","v":3159,"vw":8.481461},{"c":8.48,"h":8.485,"l":8.465,"n":98,"o":8.465,"t":"2026-09-28T17:30:00Z","v":7499,"vw":8.476141},{"c":8.485,"h":8.49,"l":8.485,"n":41,"o":8.485,"t":"2026-09-28T17:45:00Z","v":2742,"vw":8.486875},{"c":8.51,"h":8.52,"l":8.48,"n":136,"o":8.485,"t":"2026-09-28T18:00:00Z","v":8113,"vw":8.506467},{"c":8.51,"h":8.52,"l":8.505,"n":152,"o":8.505,"t":"2026-09-28T18:15:00Z","v":6072,"vw":8.510737},{"c":8.51,"h":8.515,"l":8.5,"n":93,"o":8.51,"t":"2026-09-28T18:30:00Z","v":3215,"vw":8.508687},{"c":8.49,"h":8.515,"l":8.49,"n":113,"o":8.51,"t":"2026-09-28T18:45:00Z","v":6800,"vw":8.502984},{"c":8.455,"h":8.49,"l":8.45,"n":137,"o":8.49,"t":"2026-09-28T19:00:00Z","v":5832,"vw":8.466621},{"c":8.435,"h":8.455,"l":8.43,"n":161,"o":8.455,"t":"2026-09-28T19:15:00Z","v":7325,"vw":8.437736},{"c":8.425,"h":8.45,"l":8.41,"n":343,"o":8.435,"t":"2026-09-28T19:30:00Z","v":24374,"vw":8.425693},{"c":8.445,"h":8.46,"l":8.415,"n":634,"o":8.425,"t":"2026-09-28T19:45:00Z","v":43342,"vw":8.435191},{"c":8.44,"h":8.44,"l":8.44,"n":13,"o":8.44,"t":"2026-09-28T20:00:00Z","v":24087,"vw":8.44},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-09-28T20:15:00Z","v":169,"vw":8.47},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-28T20:30:00Z","v":200,"vw":8.44},{"c":8.505,"h":8.505,"l":8.38,"n":8,"o":8.48,"t":"2026-09-29T13:30:00Z","v":3935,"vw":8.481979},{"c":8.5,"h":8.52,"l":8.46,"n":205,"o":8.5,"t":"2026-09-29T13:45:00Z","v":17413,"vw":8.496802},{"c":8.565,"h":8.57,"l":8.51,"n":195,"o":8.51,"t":"2026-09-29T14:00:00Z","v":13328,"vw":8.529884},{"c":8.52,"h":8.56,"l":8.515,"n":147,"o":8.56,"t":"2026-09-29T14:15:00Z","v":7563,"vw":8.534787},{"c":8.54,"h":8.555,"l":8.51,"n":185,"o":8.52,"t":"2026-09-29T14:30:00Z","v":11227,"vw":8.539788},{"c":8.505,"h":8.52,"l":8.496,"n":99,"o":8.52,"t":"2026-09-29T14:45:00Z","v":5005,"vw":8.505111},{"c":8.49,"h":8.505,"l":8.485,"n":57,"o":8.505,"t":"2026-09-29T15:00:00Z","v":3211,"vw":8.490375},{"c":8.495,"h":8.5,"l":8.49,"n":39,"o":8.495,"t":"2026-09-29T15:15:00Z","v":2256,"vw":8.492026},{"c":8.495,"h":8.5,"l":8.495,"n":10,"o":8.5,"t":"2026-09-29T15:30:00Z","v":336,"vw":8.4975},{"c":8.515,"h":8.535,"l":8.485,"n":174,"o":8.495,"t":"2026-09-29T15:45:00Z","v":9945,"vw":8.51409},{"c":8.515,"h":8.52,"l":8.5,"n":110,"o":8.515,"t":"2026-09-29T16:00:00Z","v":4446,"vw":8.508974},{"c":8.51,"h":8.52,"l":8.505,"n":100,"o":8.51,"t":"2026-09-29T16:15:00Z","v":4779,"vw":8.510796},{"c":8.545,"h":8.55,"l":8.505,"n":120,"o":8.505,"t":"2026-09-29T16:30:00Z","v":5434,"vw":8.522822},{"c":8.545,"h":8.55,"l":8.545,"n":83,"o":8.545,"t":"2026-09-29T16:45:00Z","v":3747,"vw":8.548347},{"c":8.54,"h":8.545,"l":8.535,"n":91,"o":8.54,"t":"2026-09-29T17:00:00Z","v":5590,"vw":8.540256},{"c":8.545,"h":8.55,"l":8.54,"n":80,"o":8.54,"t":"2026-09-29T17:15:00Z","v":3208,"vw":8.544455},{"c":8.54,"h":8.545,"l":8.535,"n":123,"o":8.545,"t":"2026-09-29T17:30:00Z","v":6549,"vw":8.54218},{"c":8.545,"h":8.56,"l":8.54,"n":166,"o":8.54,"t":"2026-09-29T17:45:00Z","v":8650,"vw":8.545661},{"c":8.57,"h":8.575,"l":8.55,"n":75,"o":8.55,"t":"2026-09-29T18:00:00Z","v":3266,"vw":8.563261},{"c":8.57,"h":8.575,"l":8.56,"n":146,"o":8.565,"t":"2026-09-29T18:15:00Z","v":7494,"vw":8.569145},{"c":8.58,"h":8.585,"l":8.565,"n":119,"o":8.57,"t":"2026-09-29T18:30:00Z","v":6454,"vw":8.573675},{"c":8.61,"h":8.61,"l":8.58,"n":128,"o":8.58,"t":"2026-09-29T18:45:00Z","v":6039,"vw":8.588488},{"c":8.605,"h":8.62,"l":8.605,"n":125,"o":8.615,"t":"2026-09-29T19:00:00Z","v":6342,"vw":8.613242},{"c":8.575,"h":8.6,"l":8.575,"n":185,"o":8.6,"t":"2026-09-29T19:15:00Z","v":13405,"vw":8.588547},{"c":8.575,"h":8.58,"l":8.57,"n":173,"o":8.58,"t":"2026-09-29T19:30:00Z","v":8407,"vw":8.575061},{"c":8.6,"h":8.6,"l":8.555,"n":535,"o":8.57,"t":"2026-09-29T19:45:00Z","v":34448,"vw":8.574983},{"c":8.6,"h":8.6,"l":8.6,"n":15,"o":8.6,"t":"2026-09-29T20:00:00Z","v":31956,"vw":8.6},{"c":8.64,"h":8.66,"l":8.57,"n":97,"o":8.61,"t":"2026-09-30T13:30:00Z","v":11441,"vw":8.610703},{"c":8.605,"h":8.62,"l":8.6,"n":37,"o":8.62,"t":"2026-09-30T13:45:00Z","v":3801,"vw":8.61407},{"c":8.59,"h":8.64,"l":8.58,"n":101,"o":8.61,"t":"2026-09-30T14:00:00Z","v":9175,"vw":8.619288},{"c":8.62,"h":8.675,"l":8.585,"n":212,"o":8.59,"t":"2026-09-30T14:15:00Z","v":17461,"vw":8.631529},{"c":8.665,"h":8.705,"l":8.605,"n":337,"o":8.62,"t":"2026-09-30T14:30:00Z","v":66739,"vw":8.653233},{"c":8.71,"h":8.73,"l":8.67,"n":171,"o":8.67,"t":"2026-09-30T14:45:00Z","v":19691,"vw":8.712954},{"c":8.73,"h":8.73,"l":8.72,"n":67,"o":8.72,"t":"2026-09-30T15:00:00Z","v":3918,"vw":8.72902},{"c":8.72,"h":8.742,"l":8.72,"n":139,"o":8.73,"t":"2026-09-30T15:15:00Z","v":8267,"vw":8.731492},{"c":8.69,"h":8.72,"l":8.69,"n":129,"o":8.72,"t":"2026-09-30T15:30:00Z","v":6403,"vw":8.714601},{"c":8.73,"h":8.75,"l":8.685,"n":184,"o":8.69,"t":"2026-09-30T15:45:00Z","v":28614,"vw":8.724543},{"c":8.75,"h":8.75,"l":8.73,"n":107,"o":8.74,"t":"2026-09-30T16:00:00Z","v":8365,"vw":8.738546},{"c":8.76,"h":8.76,"l":8.75,"n":87,"o":8.75,"t":"2026-09-30T16:15:00Z","v":7930,"vw":8.75046},{"c":8.755,"h":8.77,"l":8.755,"n":74,"o":8.76,"t":"2026-09-30T16:30:00Z","v":3980,"vw":8.761562},{"c":8.75,"h":8.76,"l":8.74,"n":141,"o":8.76,"t":"2026-09-30T16:45:00Z","v":14046,"vw":8.747713},{"c":8.74,"h":8.75,"l":8.73,"n":132,"o":8.75,"t":"2026-09-30T17:00:00Z","v":6821,"vw":8.740893},{"c":8.71,"h":8.73,"l":8.71,"n":123,"o":8.73,"t":"2026-09-30T17:15:00Z","v":3633,"vw":8.717391},{"c":8.72,"h":8.72,"l":8.705,"n":62,"o":8.705,"t":"2026-09-30T17:30:00Z","v":2183,"vw":8.714688},{"c":8.72,"h":8.73,"l":8.72,"n":108,"o":8.725,"t":"2026-09-30T17:45:00Z","v":5565,"vw":8.721241},{"c":8.73,"h":8.73,"l":8.725,"n":109,"o":8.73,"t":"2026-09-30T18:15:00Z","v":5721,"vw":8.726752},{"c":8.71,"h":8.72,"l":8.71,"n":76,"o":8.72,"t":"2026-09-30T18:30:00Z","v":3090,"vw":8.719279},{"c":8.71,"h":8.715,"l":8.71,"n":80,"o":8.715,"t":"2026-09-30T18:45:00Z","v":4470,"vw":8.710582},{"c":8.725,"h":8.725,"l":8.715,"n":140,"o":8.72,"t":"2026-09-30T19:00:00Z","v":5691,"vw":8.719748},{"c":8.74,"h":8.745,"l":8.72,"n":177,"o":8.73,"t":"2026-09-30T19:15:00Z","v":8279,"vw":8.72911},{"c":8.75,"h":8.75,"l":8.735,"n":309,"o":8.74,"t":"2026-09-30T19:30:00Z","v":12507,"vw":8.74603},{"c":8.7,"h":8.75,"l":8.68,"n":858,"o":8.74,"t":"2026-09-30T19:45:00Z","v":55764,"vw":8.70159},{"c":8.69,"h":8.69,"l":8.69,"n":15,"o":8.69,"t":"2026-09-30T20:00:00Z","v":67809,"vw":8.69},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-09-30T20:30:00Z","v":300,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-01T09:00:00Z","v":200,"vw":8.68},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-01T13:15:00Z","v":119,"vw":8.69},{"c":8.755,"h":8.82,"l":8.72,"n":129,"o":8.72,"t":"2026-10-01T13:30:00Z","v":14497,"vw":8.762998},{"c":8.72,"h":8.76,"l":8.705,"n":86,"o":8.76,"t":"2026-10-01T13:45:00Z","v":6620,"vw":8.716147},{"c":8.7,"h":8.725,"l":8.68,"n":284,"o":8.71,"t":"2026-10-01T14:00:00Z","v":10764,"vw":8.697133},{"c":8.72,"h":8.76,"l":8.69,"n":211,"o":8.69,"t":"2026-10-01T14:15:00Z","v":12258,"vw":8.723191},{"c":8.655,"h":8.72,"l":8.655,"n":124,"o":8.72,"t":"2026-10-01T14:30:00Z","v":9016,"vw":8.686988},{"c":8.625,"h":8.66,"l":8.61,"n":145,"o":8.66,"t":"2026-10-01T14:45:00Z","v":10117,"vw":8.626906},{"c":8.64,"h":8.64,"l":8.625,"n":84,"o":8.625,"t":"2026-10-01T15:00:00Z","v":4848,"vw":8.629505},{"c":8.635,"h":8.65,"l":8.635,"n":95,"o":8.64,"t":"2026-10-01T15:15:00Z","v":5630,"vw":8.642337},{"c":8.64,"h":8.64,"l":8.625,"n":50,"o":8.63,"t":"2026-10-01T15:30:00Z","v":2699,"vw":8.630762},{"c":8.64,"h":8.64,"l":8.625,"n":110,"o":8.63,"t":"2026-10-01T15:45:00Z","v":6825,"vw":8.633304},{"c":8.645,"h":8.65,"l":8.635,"n":56,"o":8.64,"t":"2026-10-01T16:00:00Z","v":2694,"vw":8.642032},{"c":8.665,"h":8.67,"l":8.6408,"n":92,"o":8.645,"t":"2026-10-01T16:15:00Z","v":3648,"vw":8.654584},{"c":8.69,"h":8.69,"l":8.67,"n":59,"o":8.67,"t":"2026-10-01T16:30:00Z","v":2713,"vw":8.681557},{"c":8.665,"h":8.685,"l":8.665,"n":94,"o":8.685,"t":"2026-10-01T16:45:00Z","v":4678,"vw":8.674141},{"c":8.655,"h":8.68,"l":8.655,"n":130,"o":8.665,"t":"2026-10-01T17:00:00Z","v":7875,"vw":8.668374},{"c":8.675,"h":8.69,"l":8.65,"n":101,"o":8.66,"t":"2026-10-01T17:15:00Z","v":4867,"vw":8.673528},{"c":8.69,"h":8.69,"l":8.675,"n":132,"o":8.675,"t":"2026-10-01T17:30:00Z","v":5656,"vw":8.681776},{"c":8.675,"h":8.695,"l":8.675,"n":63,"o":8.695,"t":"2026-10-01T17:45:00Z","v":2961,"vw":8.68689},{"c":8.72,"h":8.72,"l":8.665,"n":134,"o":8.67,"t":"2026-10-01T18:00:00Z","v":10331,"vw":8.682102},{"c":8.735,"h":8.735,"l":8.72,"n":118,"o":8.73,"t":"2026-10-01T18:15:00Z","v":4030,"vw":8.726327},{"c":8.785,"h":8.785,"l":8.7199,"n":131,"o":8.73,"t":"2026-10-01T18:30:00Z","v":17487,"vw":8.73308},{"c":8.79,"h":8.79,"l":8.785,"n":64,"o":8.785,"t":"2026-10-01T18:45:00Z","v":2450,"vw":8.788667},{"c":8.78,"h":8.79,"l":8.775,"n":150,"o":8.79,"t":"2026-10-01T19:00:00Z","v":5654,"vw":8.78062},{"c":8.795,"h":8.795,"l":8.78,"n":171,"o":8.78,"t":"2026-10-01T19:15:00Z","v":9176,"vw":8.785346},{"c":8.785,"h":8.81,"l":8.785,"n":300,"o":8.8,"t":"2026-10-01T19:30:00Z","v":18111,"vw":8.794674},{"c":8.76,"h":8.78,"l":8.745,"n":628,"o":8.78,"t":"2026-10-01T19:45:00Z","v":41604,"vw":8.759903},{"c":8.76,"h":8.76,"l":8.76,"n":14,"o":8.76,"t":"2026-10-01T20:00:00Z","v":32790,"vw":8.76},{"c":8.75,"h":8.75,"l":8.75,"n":5,"o":8.75,"t":"2026-10-02T13:15:00Z","v":221,"vw":8.75},{"c":8.66,"h":8.76,"l":8.66,"n":62,"o":8.76,"t":"2026-10-02T13:30:00Z","v":5238,"vw":8.724732},{"c":8.645,"h":8.66,"l":8.62,"n":103,"o":8.66,"t":"2026-10-02T13:45:00Z","v":8302,"vw":8.640922},{"c":8.665,"h":8.68,"l":8.63,"n":121,"o":8.64,"t":"2026-10-02T14:00:00Z","v":6926,"vw":8.654328},{"c":8.63,"h":8.67,"l":8.63,"n":108,"o":8.67,"t":"2026-10-02T14:15:00Z","v":6301,"vw":8.658375},{"c":8.64,"h":8.64,"l":8.63,"n":94,"o":8.635,"t":"2026-10-02T14:30:00Z","v":4140,"vw":8.63614},{"c":8.585,"h":8.63,"l":8.585,"n":198,"o":8.63,"t":"2026-10-02T14:45:00Z","v":11407,"vw":8.605931},{"c":8.515,"h":8.585,"l":8.51,"n":133,"o":8.585,"t":"2026-10-02T15:00:00Z","v":12152,"vw":8.54822},{"c":8.505,"h":8.5205,"l":8.49,"n":166,"o":8.515,"t":"2026-10-02T15:15:00Z","v":15808,"vw":8.505209},{"c":8.495,"h":8.505,"l":8.495,"n":67,"o":8.505,"t":"2026-10-02T15:30:00Z","v":2676,"vw":8.50102},{"c":8.46,"h":8.49,"l":8.445,"n":159,"o":8.49,"t":"2026-10-02T15:45:00Z","v":7336,"vw":8.464992},{"c":8.45,"h":8.47,"l":8.41,"n":157,"o":8.46,"t":"2026-10-02T16:00:00Z","v":11777,"vw":8.426178},{"c":8.445,"h":8.455,"l":8.44,"n":78,"o":8.445,"t":"2026-10-02T16:15:00Z","v":3246,"vw":8.45},{"c":8.45,"h":8.455,"l":8.445,"n":59,"o":8.445,"t":"2026-10-02T16:30:00Z","v":2197,"vw":8.450357},{"c":8.4633,"h":8.475,"l":8.455,"n":120,"o":8.455,"t":"2026-10-02T16:45:00Z","v":9002,"vw":8.464003},{"c":8.47,"h":8.47,"l":8.455,"n":84,"o":8.465,"t":"2026-10-02T17:00:00Z","v":3911,"vw":8.462395},{"c":8.5,"h":8.525,"l":8.47,"n":172,"o":8.47,"t":"2026-10-02T17:15:00Z","v":12949,"vw":8.511866},{"c":8.5,"h":8.51,"l":8.5,"n":58,"o":8.5,"t":"2026-10-02T17:30:00Z","v":1949,"vw":8.501672},{"c":8.5,"h":8.505,"l":8.495,"n":72,"o":8.495,"t":"2026-10-02T17:45:00Z","v":3270,"vw":8.49881},{"c":8.49,"h":8.495,"l":8.485,"n":68,"o":8.495,"t":"2026-10-02T18:00:00Z","v":3461,"vw":8.489489},{"c":8.48,"h":8.485,"l":8.48,"n":61,"o":8.485,"t":"2026-10-02T18:15:00Z","v":1996,"vw":8.48375},{"c":8.4919,"h":8.4919,"l":8.485,"n":63,"o":8.485,"t":"2026-10-02T18:30:00Z","v":3046,"vw":8.489964},{"c":8.5,"h":8.51,"l":8.49,"n":149,"o":8.495,"t":"2026-10-02T18:45:00Z","v":6553,"vw":8.502323},{"c":8.52,"h":8.54,"l":8.5,"n":139,"o":8.5,"t":"2026-10-02T19:00:00Z","v":7942,"vw":8.520802},{"c":8.505,"h":8.53,"l":8.505,"n":240,"o":8.515,"t":"2026-10-02T19:15:00Z","v":14750,"vw":8.51583},{"c":8.485,"h":8.51,"l":8.48,"n":224,"o":8.505,"t":"2026-10-02T19:30:00Z","v":12773,"vw":8.494952},{"c":8.51,"h":8.51,"l":8.47,"n":613,"o":8.49,"t":"2026-10-02T19:45:00Z","v":38720,"vw":8.495515},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-02T20:00:00Z","v":23554,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-05T08:00:00Z","v":193,"vw":8.5},{"c":8.39,"h":8.39,"l":8.39,"n":7,"o":8.39,"t":"2026-10-05T13:00:00Z","v":272,"vw":8.39},{"c":8.4,"h":8.4,"l":8.35,"n":66,"o":8.35,"t":"2026-10-05T13:15:00Z","v":3172,"vw":8.366566},{"c":8.55,"h":8.56,"l":8.4,"n":314,"o":8.42,"t":"2026-10-05T13:30:00Z","v":33506,"vw":8.459267},{"c":8.49,"h":8.55,"l":8.49,"n":199,"o":8.54,"t":"2026-10-05T13:45:00Z","v":7705,"vw":8.529368},{"c":8.48,"h":8.51,"l":8.48,"n":234,"o":8.49,"t":"2026-10-05T14:00:00Z","v":11591,"vw":8.498746},{"c":8.5075,"h":8.508,"l":8.46,"n":113,"o":8.48,"t":"2026-10-05T14:15:00Z","v":9280,"vw":8.490775},{"c":8.505,"h":8.51,"l":8.485,"n":114,"o":8.51,"t":"2026-10-05T14:30:00Z","v":7087,"vw":8.503687},{"c":8.51,"h":8.52,"l":8.51,"n":64,"o":8.51,"t":"2026-10-05T14:45:00Z","v":2235,"vw":8.514},{"c":8.4801,"h":8.51,"l":8.47,"n":135,"o":8.51,"t":"2026-10-05T15:00:00Z","v":9998,"vw":8.489464},{"c":8.48,"h":8.495,"l":8.48,"n":109,"o":8.49,"t":"2026-10-05T15:15:00Z","v":6571,"vw":8.488555},{"c":8.5,"h":8.505,"l":8.485,"n":100,"o":8.4899,"t":"2026-10-05T15:30:00Z","v":7257,"vw":8.494969},{"c":8.508,"h":8.51,"l":8.49,"n":54,"o":8.49,"t":"2026-10-05T15:45:00Z","v":2221,"vw":8.501202},{"c":8.53,"h":8.535,"l":8.5,"n":104,"o":8.51,"t":"2026-10-05T16:00:00Z","v":5454,"vw":8.519024},{"c":8.52,"h":8.53,"l":8.515,"n":122,"o":8.53,"t":"2026-10-05T16:15:00Z","v":11937,"vw":8.518746},{"c":8.525,"h":8.525,"l":8.52,"n":32,"o":8.525,"t":"2026-10-05T16:30:00Z","v":843,"vw":8.522995},{"c":8.53,"h":8.54,"l":8.52,"n":97,"o":8.525,"t":"2026-10-05T16:45:00Z","v":4280,"vw":8.531995},{"c":8.51,"h":8.535,"l":8.505,"n":115,"o":8.535,"t":"2026-10-05T17:00:00Z","v":7845,"vw":8.513359},{"c":8.505,"h":8.51,"l":8.505,"n":34,"o":8.505,"t":"2026-10-05T17:15:00Z","v":1132,"vw":8.5065},{"c":8.49,"h":8.51,"l":8.49,"n":78,"o":8.51,"t":"2026-10-05T17:30:00Z","v":3854,"vw":8.498865},{"c":8.505,"h":8.508,"l":8.49,"n":67,"o":8.49,"t":"2026-10-05T17:45:00Z","v":2941,"vw":8.499522},{"c":8.515,"h":8.525,"l":8.5,"n":113,"o":8.5,"t":"2026-10-05T18:00:00Z","v":5848,"vw":8.507643},{"c":8.515,"h":8.525,"l":8.51,"n":99,"o":8.519,"t":"2026-10-05T18:15:00Z","v":9874,"vw":8.519434},{"c":8.54,"h":8.54,"l":8.515,"n":81,"o":8.52,"t":"2026-10-05T18:30:00Z","v":4469,"vw":8.526713},{"c":8.545,"h":8.545,"l":8.53,"n":81,"o":8.54,"t":"2026-10-05T18:45:00Z","v":4265,"vw":8.540707},{"c":8.53,"h":8.545,"l":8.52,"n":134,"o":8.545,"t":"2026-10-05T19:00:00Z","v":10311,"vw":8.531156},{"c":8.545,"h":8.55,"l":8.53,"n":87,"o":8.53,"t":"2026-10-05T19:15:00Z","v":4568,"vw":8.540968},{"c":8.525,"h":8.545,"l":8.52,"n":154,"o":8.545,"t":"2026-10-05T19:30:00Z","v":6489,"vw":8.532329},{"c":8.505,"h":8.53,"l":8.5,"n":507,"o":8.525,"t":"2026-10-05T19:45:00Z","v":30164,"vw":8.516564},{"c":8.51,"h":8.51,"l":8.51,"n":9,"o":8.51,"t":"2026-10-05T20:00:00Z","v":20727,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-05T20:30:00Z","v":242,"vw":8.51},{"c":8.52,"h":8.57,"l":8.52,"n":138,"o":8.54,"t":"2026-10-06T13:30:00Z","v":11846,"vw":8.548012},{"c":8.54,"h":8.555,"l":8.53,"n":144,"o":8.53,"t":"2026-10-06T13:45:00Z","v":10151,"vw":8.541443},{"c":8.52,"h":8.545,"l":8.51,"n":101,"o":8.535,"t":"2026-10-06T14:00:00Z","v":5226,"vw":8.528479},{"c":8.52,"h":8.52,"l":8.495,"n":115,"o":8.505,"t":"2026-10-06T14:15:00Z","v":4454,"vw":8.506522},{"c":8.525,"h":8.53,"l":8.51,"n":91,"o":8.51,"t":"2026-10-06T14:30:00Z","v":4607,"vw":8.522675},{"c":8.545,"h":8.555,"l":8.525,"n":143,"o":8.53,"t":"2026-10-06T14:45:00Z","v":5254,"vw":8.538904},{"c":8.53,"h":8.545,"l":8.525,"n":85,"o":8.545,"t":"2026-10-06T15:00:00Z","v":3418,"vw":8.538063},{"c":8.515,"h":8.525,"l":8.505,"n":108,"o":8.525,"t":"2026-10-06T15:15:00Z","v":7540,"vw":8.511946},{"c":8.5299,"h":8.5399,"l":8.505,"n":114,"o":8.51,"t":"2026-10-06T15:30:00Z","v":6797,"vw":8.524802},{"c":8.54,"h":8.54,"l":8.525,"n":69,"o":8.525,"t":"2026-10-06T15:45:00Z","v":5001,"vw":8.532582},{"c":8.56,"h":8.56,"l":8.54,"n":127,"o":8.545,"t":"2026-10-06T16:00:00Z","v":7278,"vw":8.544979},{"c":8.54,"h":8.555,"l":8.535,"n":96,"o":8.55,"t":"2026-10-06T16:15:00Z","v":4700,"vw":8.54424},{"c":8.54,"h":8.545,"l":8.53,"n":85,"o":8.535,"t":"2026-10-06T16:30:00Z","v":6006,"vw":8.538161},{"c":8.55,"h":8.57,"l":8.535,"n":245,"o":8.54,"t":"2026-10-06T16:45:00Z","v":13650,"vw":8.551114},{"c":8.535,"h":8.545,"l":8.535,"n":86,"o":8.545,"t":"2026-10-06T17:00:00Z","v":3201,"vw":8.539524},{"c":8.535,"h":8.535,"l":8.525,"n":120,"o":8.53,"t":"2026-10-06T17:15:00Z","v":6361,"vw":8.530666},{"c":8.54,"h":8.55,"l":8.535,"n":86,"o":8.535,"t":"2026-10-06T17:30:00Z","v":12713,"vw":8.538097},{"c":8.545,"h":8.545,"l":8.53,"n":86,"o":8.535,"t":"2026-10-06T17:45:00Z","v":5506,"vw":8.535759},{"c":8.535,"h":8.545,"l":8.535,"n":93,"o":8.545,"t":"2026-10-06T18:00:00Z","v":5461,"vw":8.538298},{"c":8.525,"h":8.545,"l":8.525,"n":83,"o":8.545,"t":"2026-10-06T18:15:00Z","v":5833,"vw":8.533224},{"c":8.52,"h":8.53,"l":8.52,"n":116,"o":8.521,"t":"2026-10-06T18:30:00Z","v":6992,"vw":8.522417},{"c":8.52,"h":8.52,"l":8.515,"n":82,"o":8.515,"t":"2026-10-06T18:45:00Z","v":2445,"vw":8.51777},{"c":8.52,"h":8.53,"l":8.519,"n":109,"o":8.519,"t":"2026-10-06T19:00:00Z","v":5131,"vw":8.521877},{"c":8.505,"h":8.515,"l":8.5,"n":135,"o":8.515,"t":"2026-10-06T19:15:00Z","v":7578,"vw":8.507934},{"c":8.53,"h":8.53,"l":8.505,"n":328,"o":8.505,"t":"2026-10-06T19:30:00Z","v":17397,"vw":8.517418},{"c":8.53,"h":8.55,"l":8.51,"n":847,"o":8.525,"t":"2026-10-06T19:45:00Z","v":49117,"vw":8.535862},{"c":8.55,"h":8.55,"l":8.55,"n":9,"o":8.55,"t":"2026-10-06T20:00:00Z","v":19689,"vw":8.55},{"c":8.55,"h":8.575,"l":8.515,"n":112,"o":8.53,"t":"2026-10-07T13:30:00Z","v":10182,"vw":8.541253},{"c":8.545,"h":8.555,"l":8.515,"n":101,"o":8.55,"t":"2026-10-07T13:45:00Z","v":5688,"vw":8.537894},{"c":8.52,"h":8.54,"l":8.52,"n":70,"o":8.53,"t":"2026-10-07T14:00:00Z","v":4635,"vw":8.534362},{"c":8.48,"h":8.53,"l":8.47,"n":190,"o":8.525,"t":"2026-10-07T14:15:00Z","v":13071,"vw":8.499235},{"c":8.47,"h":8.4899,"l":8.465,"n":99,"o":8.48,"t":"2026-10-07T14:30:00Z","v":4834,"vw":8.479187},{"c":8.49,"h":8.495,"l":8.46,"n":169,"o":8.47,"t":"2026-10-07T14:45:00Z","v":5638,"vw":8.475077},{"c":8.49,"h":8.49,"l":8.48,"n":102,"o":8.48,"t":"2026-10-07T15:00:00Z","v":3767,"vw":8.486962},{"c":8.48,"h":8.49,"l":8.47,"n":43,"o":8.49,"t":"2026-10-07T15:15:00Z","v":1827,"vw":8.479615},{"c":8.48,"h":8.49,"l":8.47,"n":195,"o":8.48,"t":"2026-10-07T15:30:00Z","v":11922,"vw":8.477422},{"c":8.49,"h":8.49,"l":8.475,"n":53,"o":8.475,"t":"2026-10-07T15:45:00Z","v":5459,"vw":8.479253},{"c":8.49,"h":8.49,"l":8.482687,"n":87,"o":8.49,"t":"2026-10-07T16:00:00Z","v":6345,"vw":8.484344},{"c":8.525,"h":8.525,"l":8.49,"n":86,"o":8.49,"t":"2026-10-07T16:15:00Z","v":3037,"vw":8.504526},{"c":8.53,"h":8.53,"l":8.52,"n":81,"o":8.52,"t":"2026-10-07T16:30:00Z","v":3399,"vw":8.528891},{"c":8.54,"h":8.54,"l":8.535,"n":55,"o":8.535,"t":"2026-10-07T16:45:00Z","v":2252,"vw":8.538711},{"c":8.58,"h":8.58,"l":8.545,"n":96,"o":8.545,"t":"2026-10-07T17:00:00Z","v":3763,"vw":8.557486},{"c":8.565,"h":8.58,"l":8.565,"n":87,"o":8.575,"t":"2026-10-07T17:15:00Z","v":3747,"vw":8.571243},{"c":8.58,"h":8.58,"l":8.56,"n":125,"o":8.56,"t":"2026-10-07T17:30:00Z","v":3238,"vw":8.564805},{"c":8.63,"h":8.635,"l":8.575,"n":178,"o":8.575,"t":"2026-10-07T17:45:00Z","v":9674,"vw":8.614468},{"c":8.65,"h":8.665,"l":8.63,"n":143,"o":8.63,"t":"2026-10-07T18:00:00Z","v":7282,"vw":8.646252},{"c":8.655,"h":8.66,"l":8.65,"n":24,"o":8.65,"t":"2026-10-07T18:15:00Z","v":891,"vw":8.655},{"c":8.69,"h":8.69,"l":8.66,"n":115,"o":8.66,"t":"2026-10-07T18:30:00Z","v":4381,"vw":8.674976},{"c":8.73,"h":8.735,"l":8.6911,"n":116,"o":8.695,"t":"2026-10-07T18:45:00Z","v":5699,"vw":8.720556},{"c":8.705,"h":8.735,"l":8.7,"n":216,"o":8.73,"t":"2026-10-07T19:00:00Z","v":8098,"vw":8.715955},{"c":8.6985,"h":8.7,"l":8.695,"n":140,"o":8.7,"t":"2026-10-07T19:15:00Z","v":7369,"vw":8.698457},{"c":8.675,"h":8.6902,"l":8.65,"n":329,"o":8.6902,"t":"2026-10-07T19:30:00Z","v":18366,"vw":8.678},{"c":8.66,"h":8.69,"l":8.65,"n":644,"o":8.675,"t":"2026-10-07T19:45:00Z","v":32718,"vw":8.668132},{"c":8.68,"h":8.68,"l":8.68,"n":10,"o":8.68,"t":"2026-10-07T20:00:00Z","v":22989,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":15,"o":8.68,"t":"2026-10-07T23:30:00Z","v":255,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-08T09:30:00Z","v":289,"vw":8.67},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-08T12:30:00Z","v":212,"vw":8.74},{"c":8.76,"h":8.885,"l":8.75,"n":167,"o":8.75,"t":"2026-10-08T13:30:00Z","v":19283,"vw":8.800719},{"c":8.74,"h":8.795,"l":8.73,"n":132,"o":8.78,"t":"2026-10-08T13:45:00Z","v":10596,"vw":8.772057},{"c":8.725,"h":8.745,"l":8.71,"n":132,"o":8.74,"t":"2026-10-08T14:00:00Z","v":13560,"vw":8.728523},{"c":8.74,"h":8.75,"l":8.72,"n":135,"o":8.72,"t":"2026-10-08T14:15:00Z","v":5045,"vw":8.736596},{"c":8.75,"h":8.765,"l":8.75,"n":119,"o":8.75,"t":"2026-10-08T14:30:00Z","v":4292,"vw":8.756567},{"c":8.725,"h":8.755,"l":8.72,"n":80,"o":8.75,"t":"2026-10-08T14:45:00Z","v":3002,"vw":8.73775},{"c":8.72,"h":8.755,"l":8.715,"n":149,"o":8.725,"t":"2026-10-08T15:00:00Z","v":8172,"vw":8.738963},{"c":8.7,"h":8.71,"l":8.685,"n":74,"o":8.71,"t":"2026-10-08T15:15:00Z","v":2574,"vw":8.695556},{"c":8.705,"h":8.705,"l":8.695,"n":71,"o":8.695,"t":"2026-10-08T15:30:00Z","v":3883,"vw":8.699855},{"c":8.72,"h":8.72,"l":8.705,"n":63,"o":8.71,"t":"2026-10-08T15:45:00Z","v":4807,"vw":8.708773},{"c":8.705,"h":8.72,"l":8.705,"n":202,"o":8.715,"t":"2026-10-08T16:00:00Z","v":10863,"vw":8.710976},{"c":8.73,"h":8.76,"l":8.705,"n":184,"o":8.705,"t":"2026-10-08T16:15:00Z","v":12401,"vw":8.738515},{"c":8.735,"h":8.74,"l":8.72,"n":68,"o":8.73,"t":"2026-10-08T16:30:00Z","v":4429,"vw":8.729019},{"c":8.7635,"h":8.77,"l":8.72,"n":96,"o":8.74,"t":"2026-10-08T16:45:00Z","v":5924,"vw":8.73894},{"c":8.77,"h":8.77,"l":8.74,"n":155,"o":8.76,"t":"2026-10-08T17:00:00Z","v":7333,"vw":8.753444},{"c":8.75,"h":8.795,"l":8.75,"n":107,"o":8.78,"t":"2026-10-08T17:15:00Z","v":8256,"vw":8.780734},{"c":8.755,"h":8.765,"l":8.755,"n":46,"o":8.76,"t":"2026-10-08T17:30:00Z","v":3849,"vw":8.757036},{"c":8.745,"h":8.77,"l":8.74,"n":84,"o":8.77,"t":"2026-10-08T17:45:00Z","v":3832,"vw":8.758464},{"c":8.755,"h":8.76,"l":8.73,"n":102,"o":8.74,"t":"2026-10-08T18:00:00Z","v":4971,"vw":8.739183},{"c":8.755,"h":8.76,"l":8.75,"n":78,"o":8.76,"t":"2026-10-08T18:15:00Z","v":1946,"vw":8.752692},{"c":8.77,"h":8.77,"l":8.755,"n":60,"o":8.765,"t":"2026-10-08T18:30:00Z","v":2234,"vw":8.76375},{"c":8.755,"h":8.775,"l":8.745,"n":118,"o":8.765,"t":"2026-10-08T18:45:00Z","v":5819,"vw":8.756691},{"c":8.765,"h":8.77,"l":8.75,"n":136,"o":8.76,"t":"2026-10-08T19:00:00Z","v":6245,"vw":8.763354},{"c":8.77,"h":8.775,"l":8.765,"n":122,"o":8.765,"t":"2026-10-08T19:15:00Z","v":4220,"vw":8.769824},{"c":8.75,"h":8.77,"l":8.735,"n":193,"o":8.77,"t":"2026-10-08T19:30:00Z","v":10592,"vw":8.751076},{"c":8.73,"h":8.745,"l":8.725,"n":416,"o":8.745,"t":"2026-10-08T19:45:00Z","v":21090,"vw":8.735162},{"c":8.74,"h":8.74,"l":8.74,"n":8,"o":8.74,"t":"2026-10-08T20:00:00Z","v":17520,"vw":8.74},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-09T12:30:00Z","v":5000,"vw":8.84},{"c":8.94,"h":8.97,"l":8.89,"n":139,"o":8.9,"t":"2026-10-09T13:30:00Z","v":12923,"vw":8.908736},{"c":8.915,"h":8.945,"l":8.87,"n":197,"o":8.945,"t":"2026-10-09T13:45:00Z","v":11960,"vw":8.901468},{"c":8.905,"h":8.93,"l":8.905,"n":139,"o":8.915,"t":"2026-10-09T14:00:00Z","v":6649,"vw":8.916778},{"c":8.91,"h":8.92,"l":8.89,"n":203,"o":8.91,"t":"2026-10-09T14:15:00Z","v":10685,"vw":8.895657},{"c":8.9,"h":8.91,"l":8.88,"n":84,"o":8.91,"t":"2026-10-09T14:30:00Z","v":3657,"vw":8.899552},{"c":8.885,"h":8.91,"l":8.885,"n":86,"o":8.8959,"t":"2026-10-09T14:45:00Z","v":4103,"vw":8.898897},{"c":8.875,"h":8.89,"l":8.86,"n":72,"o":8.885,"t":"2026-10-09T15:00:00Z","v":2553,"vw":8.873125},{"c":8.8839,"h":8.885,"l":8.865,"n":83,"o":8.875,"t":"2026-10-09T15:15:00Z","v":5454,"vw":8.876708},{"c":8.86,"h":8.885,"l":8.86,"n":50,"o":8.885,"t":"2026-10-09T15:30:00Z","v":2633,"vw":8.874688},{"c":8.855,"h":8.86,"l":8.84,"n":76,"o":8.855,"t":"2026-10-09T15:45:00Z","v":3393,"vw":8.851371},{"c":8.865,"h":8.88,"l":8.86,"n":67,"o":8.86,"t":"2026-10-09T16:00:00Z","v":3893,"vw":8.864636},{"c":8.87,"h":8.87,"l":8.86,"n":41,"o":8.86,"t":"2026-10-09T16:15:00Z","v":1713,"vw":8.864342},{"c":8.87,"h":8.88,"l":8.87,"n":45,"o":8.88,"t":"2026-10-09T16:30:00Z","v":1244,"vw":8.873333},{"c":8.852,"h":8.87,"l":8.852,"n":55,"o":8.86,"t":"2026-10-09T16:45:00Z","v":3552,"vw":8.862318},{"c":8.82,"h":8.86,"l":8.82,"n":69,"o":8.86,"t":"2026-10-09T17:00:00Z","v":12706,"vw":8.839471},{"c":8.82,"h":8.82,"l":8.82,"n":10,"o":8.82,"t":"2026-10-09T17:15:00Z","v":313,"vw":8.82},{"c":8.835,"h":8.835,"l":8.815,"n":70,"o":8.815,"t":"2026-10-09T17:30:00Z","v":3859,"vw":8.823188},{"c":8.84,"h":8.84,"l":8.84,"n":34,"o":8.84,"t":"2026-10-09T17:45:00Z","v":1561,"vw":8.84},{"c":8.84,"h":8.84,"l":8.835,"n":74,"o":8.835,"t":"2026-10-09T18:00:00Z","v":4128,"vw":8.839641},{"c":8.84,"h":8.84,"l":8.835,"n":43,"o":8.835,"t":"2026-10-09T18:15:00Z","v":1378,"vw":8.838},{"c":8.84,"h":8.845,"l":8.84,"n":35,"o":8.84,"t":"2026-10-09T18:30:00Z","v":2123,"vw":8.840307},{"c":8.845,"h":8.85,"l":8.84,"n":31,"o":8.84,"t":"2026-10-09T18:45:00Z","v":1709,"vw":8.84271},{"c":8.86,"h":8.86,"l":8.825,"n":113,"o":8.84,"t":"2026-10-09T19:00:00Z","v":11762,"vw":8.840094},{"c":8.845,"h":8.86,"l":8.84,"n":139,"o":8.86,"t":"2026-10-09T19:15:00Z","v":5025,"vw":8.844694},{"c":8.855,"h":8.855,"l":8.84,"n":122,"o":8.845,"t":"2026-10-09T19:30:00Z","v":6338,"vw":8.847845},{"c":8.865,"h":8.89,"l":8.845,"n":249,"o":8.85,"t":"2026-10-09T19:45:00Z","v":11600,"vw":8.863186},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-09T20:00:00Z","v":26064,"vw":8.86},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-12T10:30:00Z","v":100,"vw":8.88},{"c":8.88,"h":8.91,"l":8.86,"n":94,"o":8.89,"t":"2026-10-12T13:30:00Z","v":10352,"vw":8.88989},{"c":8.84,"h":8.89,"l":8.835,"n":132,"o":8.89,"t":"2026-10-12T13:45:00Z","v":11446,"vw":8.85028},{"c":8.825,"h":8.83,"l":8.785,"n":174,"o":8.83,"t":"2026-10-12T14:00:00Z","v":15877,"vw":8.803576},{"c":8.84,"h":8.845,"l":8.79,"n":127,"o":8.82,"t":"2026-10-12T14:15:00Z","v":11606,"vw":8.811527},{"c":8.82,"h":8.835,"l":8.82,"n":38,"o":8.83,"t":"2026-10-12T14:30:00Z","v":1546,"vw":8.829585},{"c":8.85,"h":8.855,"l":8.82,"n":124,"o":8.82,"t":"2026-10-12T14:45:00Z","v":6896,"vw":8.839878},{"c":8.9,"h":8.91,"l":8.848,"n":112,"o":8.85,"t":"2026-10-12T15:00:00Z","v":14597,"vw":8.886825},{"c":8.93,"h":8.93,"l":8.905,"n":51,"o":8.905,"t":"2026-10-12T15:15:00Z","v":2460,"vw":8.918708},{"c":8.925,"h":8.93,"l":8.92,"n":48,"o":8.93,"t":"2026-10-12T15:30:00Z","v":2034,"vw":8.921224},{"c":8.925,"h":8.925,"l":8.92,"n":12,"o":8.92,"t":"2026-10-12T15:45:00Z","v":212,"vw":8.9225},{"c":8.92,"h":8.93,"l":8.92,"n":123,"o":8.9201,"t":"2026-10-12T16:00:00Z","v":6742,"vw":8.924078},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-12T16:15:00Z","v":500,"vw":8.92},{"c":8.925,"h":8.93,"l":8.925,"n":50,"o":8.925,"t":"2026-10-12T16:30:00Z","v":4721,"vw":8.92754},{"c":8.925,"h":8.95,"l":8.925,"n":106,"o":8.928,"t":"2026-10-12T16:45:00Z","v":13982,"vw":8.938491},{"c":8.94,"h":8.94,"l":8.925,"n":77,"o":8.925,"t":"2026-10-12T17:00:00Z","v":3531,"vw":8.931266},{"c":8.93,"h":8.94,"l":8.925,"n":98,"o":8.94,"t":"2026-10-12T17:15:00Z","v":7214,"vw":8.931562},{"c":8.935,"h":8.935,"l":8.9249,"n":32,"o":8.925,"t":"2026-10-12T17:30:00Z","v":7481,"vw":8.925605},{"c":8.94,"h":8.94,"l":8.93,"n":38,"o":8.93,"t":"2026-10-12T17:45:00Z","v":1922,"vw":8.938093},{"c":8.941,"h":8.941,"l":8.93,"n":50,"o":8.94,"t":"2026-10-12T18:00:00Z","v":2055,"vw":8.933813},{"c":8.95,"h":8.95,"l":8.95,"n":37,"o":8.95,"t":"2026-10-12T18:15:00Z","v":770,"vw":8.95},{"c":8.955,"h":8.975,"l":8.93,"n":445,"o":8.945,"t":"2026-10-12T18:30:00Z","v":32504,"vw":8.941827},{"c":8.96,"h":8.96,"l":8.955,"n":41,"o":8.955,"t":"2026-10-12T18:45:00Z","v":1492,"vw":8.958073},{"c":8.97,"h":8.975,"l":8.955,"n":130,"o":8.96,"t":"2026-10-12T19:00:00Z","v":5465,"vw":8.965777},{"c":8.955,"h":8.97,"l":8.945,"n":103,"o":8.965,"t":"2026-10-12T19:15:00Z","v":6414,"vw":8.953597},{"c":8.96,"h":8.965,"l":8.95,"n":161,"o":8.96,"t":"2026-10-12T19:30:00Z","v":7944,"vw":8.95872},{"c":8.91,"h":8.96,"l":8.91,"n":513,"o":8.96,"t":"2026-10-12T19:45:00Z","v":21729,"vw":8.934887},{"c":8.9,"h":8.9,"l":8.9,"n":7,"o":8.9,"t":"2026-10-12T20:00:00Z","v":23164,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":10,"o":8.92,"t":"2026-10-13T13:15:00Z","v":127,"vw":8.92},{"c":9.03,"h":9.03,"l":8.91,"n":137,"o":8.91,"t":"2026-10-13T13:30:00Z","v":17076,"vw":8.992625},{"c":9.045,"h":9.05,"l":9.0297,"n":117,"o":9.03,"t":"2026-10-13T13:45:00Z","v":6127,"vw":9.039113},{"c":9.04,"h":9.04,"l":9.01,"n":136,"o":9.04,"t":"2026-10-13T14:00:00Z","v":11537,"vw":9.033788},{"c":9.1,"h":9.1,"l":9.04,"n":131,"o":9.045,"t":"2026-10-13T14:15:00Z","v":9307,"vw":9.062608},{"c":9.08,"h":9.09,"l":9.07,"n":102,"o":9.09,"t":"2026-10-13T14:30:00Z","v":4944,"vw":9.079767},{"c":9.115,"h":9.12,"l":9.085,"n":105,"o":9.085,"t":"2026-10-13T14:45:00Z","v":6401,"vw":9.11098},{"c":9.15,"h":9.15,"l":9.115,"n":72,"o":9.12,"t":"2026-10-13T15:00:00Z","v":3856,"vw":9.136946},{"c":9.17,"h":9.17,"l":9.15,"n":55,"o":9.15,"t":"2026-10-13T15:15:00Z","v":2138,"vw":9.160399},{"c":9.15,"h":9.17,"l":9.15,"n":103,"o":9.165,"t":"2026-10-13T15:30:00Z","v":5293,"vw":9.165304},{"c":9.14,"h":9.155,"l":9.135,"n":86,"o":9.155,"t":"2026-10-13T15:45:00Z","v":3838,"vw":9.148208},{"c":9.16,"h":9.16,"l":9.145,"n":49,"o":9.145,"t":"2026-10-13T16:00:00Z","v":2399,"vw":9.156},{"c":9.18,"h":9.18,"l":9.1727,"n":46,"o":9.175,"t":"2026-10-13T16:15:00Z","v":2859,"vw":9.178816},{"c":9.135,"h":9.165,"l":9.135,"n":43,"o":9.165,"t":"2026-10-13T16:30:00Z","v":2046,"vw":9.153214},{"c":9.15,"h":9.15,"l":9.14,"n":32,"o":9.14,"t":"2026-10-13T16:45:00Z","v":1205,"vw":9.145833},{"c":9.145,"h":9.15,"l":9.145,"n":45,"o":9.15,"t":"2026-10-13T17:00:00Z","v":1740,"vw":9.149545},{"c":9.14,"h":9.14,"l":9.135,"n":61,"o":9.14,"t":"2026-10-13T17:15:00Z","v":2347,"vw":9.138182},{"c":9.16,"h":9.16,"l":9.15,"n":56,"o":9.15,"t":"2026-10-13T17:30:00Z","v":2026,"vw":9.1526},{"c":9.16,"h":9.165,"l":9.145,"n":84,"o":9.165,"t":"2026-10-13T17:45:00Z","v":3798,"vw":9.155502},{"c":9.17,"h":9.175,"l":9.155,"n":79,"o":9.16,"t":"2026-10-13T18:00:00Z","v":3294,"vw":9.169318},{"c":9.101,"h":9.16,"l":9.101,"n":191,"o":9.16,"t":"2026-10-13T18:15:00Z","v":18628,"vw":9.127885},{"c":9.105,"h":9.125,"l":9.105,"n":115,"o":9.12,"t":"2026-10-13T18:30:00Z","v":4808,"vw":9.114799},{"c":9.13,"h":9.13,"l":9.105,"n":88,"o":9.105,"t":"2026-10-13T18:45:00Z","v":3880,"vw":9.121117},{"c":9.15,"h":9.15,"l":9.125,"n":87,"o":9.125,"t":"2026-10-13T19:00:00Z","v":3336,"vw":9.137105},{"c":9.15,"h":9.155,"l":9.14,"n":95,"o":9.155,"t":"2026-10-13T19:15:00Z","v":5046,"vw":9.147936},{"c":9.14,"h":9.145,"l":9.13,"n":149,"o":9.14,"t":"2026-10-13T19:30:00Z","v":7060,"vw":9.137895},{"c":9.1,"h":9.14,"l":9.095,"n":609,"o":9.135,"t":"2026-10-13T19:45:00Z","v":34096,"vw":9.119861},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-13T20:00:00Z","v":26180,"vw":9.1},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-14T12:30:00Z","v":453,"vw":9.13},{"c":9.06,"h":9.11,"l":9.06,"n":84,"o":9.11,"t":"2026-10-14T13:30:00Z","v":9892,"vw":9.086445},{"c":8.99,"h":9.05,"l":8.99,"n":257,"o":9.05,"t":"2026-10-14T13:45:00Z","v":16329,"vw":9.017682},{"c":8.9,"h":8.975,"l":8.88,"n":158,"o":8.975,"t":"2026-10-14T14:00:00Z","v":9004,"vw":8.933557},{"c":8.92,"h":8.92,"l":8.9,"n":187,"o":8.9,"t":"2026-10-14T14:15:00Z","v":12401,"vw":8.904123},{"c":8.93,"h":8.93,"l":8.91,"n":131,"o":8.92,"t":"2026-10-14T14:30:00Z","v":7635,"vw":8.916522},{"c":8.9,"h":8.93,"l":8.89,"n":124,"o":8.93,"t":"2026-10-14T14:45:00Z","v":2482,"vw":8.91},{"c":8.85,"h":8.92,"l":8.85,"n":122,"o":8.91,"t":"2026-10-14T15:00:00Z","v":7510,"vw":8.883256},{"c":8.87,"h":8.87,"l":8.85,"n":105,"o":8.85,"t":"2026-10-14T15:15:00Z","v":5175,"vw":8.863789},{"c":8.83,"h":8.87,"l":8.83,"n":53,"o":8.87,"t":"2026-10-14T15:30:00Z","v":1520,"vw":8.853},{"c":8.84,"h":8.84,"l":8.83,"n":53,"o":8.84,"t":"2026-10-14T15:45:00Z","v":2358,"vw":8.831325},{"c":8.83,"h":8.85,"l":8.825,"n":110,"o":8.83,"t":"2026-10-14T16:00:00Z","v":4484,"vw":8.839161},{"c":8.85,"h":8.85,"l":8.82,"n":89,"o":8.83,"t":"2026-10-14T16:15:00Z","v":3289,"vw":8.834286},{"c":8.85,"h":8.86,"l":8.85,"n":55,"o":8.85,"t":"2026-10-14T16:30:00Z","v":1674,"vw":8.851111},{"c":8.84,"h":8.87,"l":8.84,"n":217,"o":8.85,"t":"2026-10-14T16:45:00Z","v":12281,"vw":8.848441},{"c":8.83,"h":8.845,"l":8.83,"n":99,"o":8.84,"t":"2026-10-14T17:00:00Z","v":3046,"vw":8.835207},{"c":8.84,"h":8.8409,"l":8.82,"n":131,"o":8.83,"t":"2026-10-14T17:15:00Z","v":3900,"vw":8.832466},{"c":8.82,"h":8.84,"l":8.82,"n":55,"o":8.84,"t":"2026-10-14T17:30:00Z","v":3357,"vw":8.833356},{"c":8.82,"h":8.83,"l":8.81,"n":94,"o":8.825,"t":"2026-10-14T17:45:00Z","v":3895,"vw":8.82043},{"c":8.805,"h":8.82,"l":8.8,"n":112,"o":8.815,"t":"2026-10-14T18:00:00Z","v":5006,"vw":8.80533},{"c":8.81,"h":8.81,"l":8.805,"n":70,"o":8.81,"t":"2026-10-14T18:15:00Z","v":2110,"vw":8.809539},{"c":8.805,"h":8.81,"l":8.805,"n":18,"o":8.81,"t":"2026-10-14T18:30:00Z","v":529,"vw":8.8075},{"c":8.82,"h":8.825,"l":8.81,"n":142,"o":8.81,"t":"2026-10-14T18:45:00Z","v":6810,"vw":8.817722},{"c":8.805,"h":8.815,"l":8.795,"n":123,"o":8.81,"t":"2026-10-14T19:00:00Z","v":5062,"vw":8.805648},{"c":8.83,"h":8.83,"l":8.81,"n":142,"o":8.81,"t":"2026-10-14T19:15:00Z","v":8317,"vw":8.820517},{"c":8.81,"h":8.84,"l":8.81,"n":152,"o":8.83,"t":"2026-10-14T19:30:00Z","v":13522,"vw":8.829285},{"c":8.805,"h":8.82,"l":8.8,"n":357,"o":8.81,"t":"2026-10-14T19:45:00Z","v":19389,"vw":8.808113},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-14T20:00:00Z","v":13381,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-14T20:45:00Z","v":200,"vw":8.81},{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-10-15T13:15:00Z","v":913,"vw":8.79},{"c":8.88,"h":8.93,"l":8.79,"n":139,"o":8.79,"t":"2026-10-15T13:30:00Z","v":17357,"vw":8.872014},{"c":8.96,"h":8.96,"l":8.89,"n":225,"o":8.89,"t":"2026-10-15T13:45:00Z","v":19564,"vw":8.924707},{"c":9.085,"h":9.085,"l":8.97,"n":123,"o":8.97,"t":"2026-10-15T14:00:00Z","v":9700,"vw":9.015162},{"c":9.05,"h":9.1,"l":9.03,"n":119,"o":9.09,"t":"2026-10-15T14:15:00Z","v":6650,"vw":9.0626},{"c":9.03,"h":9.085,"l":9,"n":139,"o":9.04,"t":"2026-10-15T14:30:00Z","v":12459,"vw":9.023519},{"c":9.06,"h":9.07,"l":9.025,"n":92,"o":9.04,"t":"2026-10-15T14:45:00Z","v":5637,"vw":9.037432},{"c":9.085,"h":9.085,"l":9.08,"n":7,"o":9.08,"t":"2026-10-15T15:00:00Z","v":472,"vw":9.0825},{"c":9.06,"h":9.08,"l":9.06,"n":42,"o":9.08,"t":"2026-10-15T15:15:00Z","v":2731,"vw":9.075929},{"c":9.07,"h":9.08,"l":9.0689,"n":49,"o":9.0689,"t":"2026-10-15T15:30:00Z","v":2799,"vw":9.075951},{"c":9.1,"h":9.1,"l":9.07,"n":82,"o":9.075,"t":"2026-10-15T15:45:00Z","v":3449,"vw":9.080479},{"c":9.08,"h":9.095,"l":9.08,"n":57,"o":9.095,"t":"2026-10-15T16:00:00Z","v":2435,"vw":9.083744},{"c":9.0801,"h":9.085,"l":9.0801,"n":11,"o":9.085,"t":"2026-10-15T16:15:00Z","v":531,"vw":9.082679},{"c":9.105,"h":9.11,"l":9.09,"n":90,"o":9.09,"t":"2026-10-15T16:30:00Z","v":13493,"vw":9.097891},{"c":9.075,"h":9.105,"l":9.07,"n":82,"o":9.105,"t":"2026-10-15T16:45:00Z","v":9399,"vw":9.096717},{"c":9.075,"h":9.075,"l":9.07,"n":10,"o":9.07,"t":"2026-10-15T17:00:00Z","v":530,"vw":9.072604},{"c":9.08,"h":9.09,"l":9.06,"n":133,"o":9.075,"t":"2026-10-15T17:15:00Z","v":5983,"vw":9.07313},{"c":9.105,"h":9.11,"l":9.08,"n":26,"o":9.08,"t":"2026-10-15T17:30:00Z","v":1609,"vw":9.099732},{"c":9.14,"h":9.145,"l":9.11,"n":63,"o":9.11,"t":"2026-10-15T17:45:00Z","v":3290,"vw":9.13447},{"c":9.115,"h":9.14,"l":9.115,"n":72,"o":9.135,"t":"2026-10-15T18:00:00Z","v":3334,"vw":9.130048},{"c":9.11,"h":9.12,"l":9.1,"n":58,"o":9.12,"t":"2026-10-15T18:15:00Z","v":2401,"vw":9.110344},{"c":9.095,"h":9.1,"l":9.08,"n":67,"o":9.1,"t":"2026-10-15T18:30:00Z","v":3363,"vw":9.092747},{"c":9.14,"h":9.14,"l":9.095,"n":123,"o":9.095,"t":"2026-10-15T18:45:00Z","v":8446,"vw":9.122447},{"c":9.15,"h":9.15,"l":9.135,"n":72,"o":9.14,"t":"2026-10-15T19:00:00Z","v":3045,"vw":9.142951},{"c":9.12,"h":9.145,"l":9.115,"n":103,"o":9.145,"t":"2026-10-15T19:15:00Z","v":4022,"vw":9.129921},{"c":9.13,"h":9.13,"l":9.115,"n":165,"o":9.115,"t":"2026-10-15T19:30:00Z","v":6213,"vw":9.121379},{"c":9.12,"h":9.14,"l":9.11,"n":368,"o":9.13,"t":"2026-10-15T19:45:00Z","v":18735,"vw":9.123835},{"c":9.1,"h":9.12,"l":9.1,"n":14,"o":9.12,"t":"2026-10-15T20:00:00Z","v":17919,"vw":9.100154},{"c":9.165,"h":9.18,"l":9.11,"n":83,"o":9.11,"t":"2026-10-16T13:30:00Z","v":8472,"vw":9.136802},{"c":9.15,"h":9.19,"l":9.14,"n":73,"o":9.17,"t":"2026-10-16T13:45:00Z","v":3765,"vw":9.166012},{"c":9.09,"h":9.13,"l":9.08,"n":225,"o":9.13,"t":"2026-10-16T14:00:00Z","v":17545,"vw":9.100303},{"c":9.085,"h":9.1,"l":9.08,"n":83,"o":9.09,"t":"2026-10-16T14:15:00Z","v":3037,"vw":9.088177},{"c":9.055,"h":9.08,"l":9.035,"n":148,"o":9.075,"t":"2026-10-16T14:30:00Z","v":9791,"vw":9.050922},{"c":9.0573,"h":9.09,"l":9.0573,"n":89,"o":9.07,"t":"2026-10-16T14:45:00Z","v":6652,"vw":9.079911},{"c":9.035,"h":9.06,"l":9.015,"n":85,"o":9.06,"t":"2026-10-16T15:00:00Z","v":7830,"vw":9.030167},{"c":9.01,"h":9.03,"l":9.01,"n":95,"o":9.03,"t":"2026-10-16T15:15:00Z","v":4521,"vw":9.021407},{"c":9.02,"h":9.03,"l":9.01,"n":50,"o":9.01,"t":"2026-10-16T15:30:00Z","v":1895,"vw":9.021218},{"c":8.98,"h":9.03,"l":8.98,"n":108,"o":9.02,"t":"2026-10-16T15:45:00Z","v":5238,"vw":9.010158},{"c":8.99,"h":8.995,"l":8.95,"n":117,"o":8.97,"t":"2026-10-16T16:00:00Z","v":8979,"vw":8.973665},{"c":8.95,"h":8.99,"l":8.94,"n":58,"o":8.99,"t":"2026-10-16T16:15:00Z","v":2287,"vw":8.963977},{"c":8.925,"h":8.95,"l":8.92,"n":40,"o":8.95,"t":"2026-10-16T16:30:00Z","v":3020,"vw":8.924784},{"c":8.91,"h":8.93,"l":8.91,"n":74,"o":8.93,"t":"2026-10-16T16:45:00Z","v":4395,"vw":8.925265},{"c":8.88,"h":8.915,"l":8.88,"n":79,"o":8.91,"t":"2026-10-16T17:00:00Z","v":2749,"vw":8.902556},{"c":8.82,"h":8.86,"l":8.82,"n":70,"o":8.86,"t":"2026-10-16T17:15:00Z","v":3208,"vw":8.835783},{"c":8.85,"h":8.85,"l":8.83,"n":68,"o":8.83,"t":"2026-10-16T17:30:00Z","v":2719,"vw":8.838128},{"c":8.825,"h":8.855,"l":8.825,"n":41,"o":8.85,"t":"2026-10-16T17:45:00Z","v":1530,"vw":8.840367},{"c":8.81,"h":8.815,"l":8.79,"n":124,"o":8.81,"t":"2026-10-16T18:00:00Z","v":4750,"vw":8.804502},{"c":8.78,"h":8.8,"l":8.7604,"n":86,"o":8.8,"t":"2026-10-16T18:15:00Z","v":5883,"vw":8.774776},{"c":8.775,"h":8.78,"l":8.775,"n":60,"o":8.775,"t":"2026-10-16T18:30:00Z","v":1863,"vw":8.777326},{"c":8.79,"h":8.79,"l":8.78,"n":64,"o":8.78,"t":"2026-10-16T18:45:00Z","v":2523,"vw":8.785461},{"c":8.8,"h":8.805,"l":8.78,"n":124,"o":8.795,"t":"2026-10-16T19:00:00Z","v":6462,"vw":8.791682},{"c":8.79,"h":8.82,"l":8.79,"n":104,"o":8.8025,"t":"2026-10-16T19:15:00Z","v":9061,"vw":8.808469},{"c":8.715,"h":8.79,"l":8.715,"n":153,"o":8.79,"t":"2026-10-16T19:30:00Z","v":9157,"vw":8.76238},{"c":8.74,"h":8.765,"l":8.71,"n":518,"o":8.71,"t":"2026-10-16T19:45:00Z","v":28169,"vw":8.74301},{"c":8.74,"h":8.74,"l":8.74,"n":12,"o":8.74,"t":"2026-10-16T20:00:00Z","v":16281,"vw":8.74},{"c":8.77,"h":8.815,"l":8.752,"n":171,"o":8.77,"t":"2026-10-19T13:30:00Z","v":14685,"vw":8.774655},{"c":8.74,"h":8.77,"l":8.725,"n":144,"o":8.76,"t":"2026-10-19T13:45:00Z","v":8497,"vw":8.744813},{"c":8.78,"h":8.79,"l":8.735,"n":168,"o":8.735,"t":"2026-10-19T14:00:00Z","v":20832,"vw":8.752916},{"c":8.78,"h":8.83,"l":8.78,"n":72,"o":8.79,"t":"2026-10-19T14:15:00Z","v":3422,"vw":8.806765},{"c":8.77,"h":8.8,"l":8.77,"n":118,"o":8.8,"t":"2026-10-19T14:30:00Z","v":3217,"vw":8.791546},{"c":8.79,"h":8.8,"l":8.78,"n":56,"o":8.79,"t":"2026-10-19T14:45:00Z","v":1990,"vw":8.790848},{"c":8.83,"h":8.83,"l":8.79,"n":49,"o":8.8,"t":"2026-10-19T15:00:00Z","v":1502,"vw":8.806},{"c":8.82,"h":8.83,"l":8.81,"n":47,"o":8.83,"t":"2026-10-19T15:15:00Z","v":2077,"vw":8.817182},{"c":8.84,"h":8.84,"l":8.82,"n":99,"o":8.8209,"t":"2026-10-19T15:30:00Z","v":3873,"vw":8.825791},{"c":8.835,"h":8.85,"l":8.825,"n":112,"o":8.84,"t":"2026-10-19T15:45:00Z","v":4426,"vw":8.836555},{"c":8.8,"h":8.835,"l":8.8,"n":58,"o":8.835,"t":"2026-10-19T16:00:00Z","v":2106,"vw":8.806511},{"c":8.81,"h":8.81,"l":8.8,"n":61,"o":8.805,"t":"2026-10-19T16:15:00Z","v":2108,"vw":8.808011},{"c":8.83,"h":8.83,"l":8.805,"n":72,"o":8.81,"t":"2026-10-19T16:30:00Z","v":2792,"vw":8.811238},{"c":8.8,"h":8.82,"l":8.8,"n":36,"o":8.82,"t":"2026-10-19T16:45:00Z","v":1682,"vw":8.814391},{"c":8.805,"h":8.81,"l":8.8,"n":61,"o":8.81,"t":"2026-10-19T17:00:00Z","v":2593,"vw":8.806697},{"c":8.815,"h":8.82,"l":8.81,"n":54,"o":8.81,"t":"2026-10-19T17:15:00Z","v":2811,"vw":8.81332},{"c":8.83,"h":8.83,"l":8.8,"n":70,"o":8.82,"t":"2026-10-19T17:30:00Z","v":2577,"vw":8.818342},{"c":8.82,"h":8.83,"l":8.82,"n":18,"o":8.83,"t":"2026-10-19T17:45:00Z","v":742,"vw":8.826},{"c":8.815,"h":8.815,"l":8.81,"n":39,"o":8.815,"t":"2026-10-19T18:00:00Z","v":1014,"vw":8.812792},{"c":8.79,"h":8.82,"l":8.79,"n":200,"o":8.815,"t":"2026-10-19T18:15:00Z","v":8000,"vw":8.805108},{"c":8.78,"h":8.8,"l":8.76,"n":180,"o":8.79,"t":"2026-10-19T18:30:00Z","v":12658,"vw":8.773796},{"c":8.81,"h":8.815,"l":8.8,"n":76,"o":8.81,"t":"2026-10-19T18:45:00Z","v":3490,"vw":8.808205},{"c":8.805,"h":8.81,"l":8.8,"n":83,"o":8.81,"t":"2026-10-19T19:00:00Z","v":3462,"vw":8.80488},{"c":8.83,"h":8.83,"l":8.795,"n":175,"o":8.8099,"t":"2026-10-19T19:15:00Z","v":10903,"vw":8.809335},{"c":8.83,"h":8.83,"l":8.815,"n":242,"o":8.825,"t":"2026-10-19T19:30:00Z","v":8984,"vw":8.82432},{"c":8.79,"h":8.835,"l":8.785,"n":594,"o":8.835,"t":"2026-10-19T19:45:00Z","v":29267,"vw":8.799614},{"c":8.8,"h":8.8,"l":8.8,"n":10,"o":8.8,"t":"2026-10-19T20:00:00Z","v":22749,"vw":8.8},{"c":8.75,"h":8.84,"l":8.75,"n":80,"o":8.83,"t":"2026-10-20T13:30:00Z","v":7050,"vw":8.812553},{"c":8.89,"h":8.91,"l":8.8,"n":109,"o":8.8,"t":"2026-10-20T13:45:00Z","v":5345,"vw":8.884469},{"c":8.88,"h":8.9,"l":8.84,"n":102,"o":8.89,"t":"2026-10-20T14:00:00Z","v":4027,"vw":8.875874},{"c":8.9,"h":8.93,"l":8.87,"n":75,"o":8.87,"t":"2026-10-20T14:15:00Z","v":4051,"vw":8.887546},{"c":8.92,"h":8.93,"l":8.91,"n":91,"o":8.92,"t":"2026-10-20T14:30:00Z","v":3860,"vw":8.924143},{"c":8.93,"h":8.94,"l":8.91,"n":67,"o":8.93,"t":"2026-10-20T14:45:00Z","v":2361,"vw":8.924679},{"c":8.88,"h":8.94,"l":8.88,"n":75,"o":8.94,"t":"2026-10-20T15:00:00Z","v":5935,"vw":8.914209},{"c":8.865,"h":8.91,"l":8.86,"n":21,"o":8.91,"t":"2026-10-20T15:15:00Z","v":1163,"vw":8.882697},{"c":8.9,"h":8.9,"l":8.87,"n":80,"o":8.87,"t":"2026-10-20T15:30:00Z","v":3719,"vw":8.887797},{"c":8.9,"h":8.91,"l":8.89,"n":77,"o":8.89,"t":"2026-10-20T15:45:00Z","v":4816,"vw":8.902557},{"c":8.89,"h":8.905,"l":8.89,"n":40,"o":8.895,"t":"2026-10-20T16:00:00Z","v":2917,"vw":8.898568},{"c":8.9,"h":8.9,"l":8.885,"n":76,"o":8.895,"t":"2026-10-20T16:15:00Z","v":3530,"vw":8.892614},{"c":8.93,"h":8.93,"l":8.91,"n":80,"o":8.91,"t":"2026-10-20T16:30:00Z","v":1818,"vw":8.92},{"c":8.915,"h":8.93,"l":8.915,"n":26,"o":8.93,"t":"2026-10-20T16:45:00Z","v":993,"vw":8.924763},{"c":8.9,"h":8.92,"l":8.8705,"n":163,"o":8.92,"t":"2026-10-20T17:00:00Z","v":7688,"vw":8.894625},{"c":8.9,"h":8.9,"l":8.89,"n":112,"o":8.9,"t":"2026-10-20T17:15:00Z","v":5347,"vw":8.898603},{"c":8.9,"h":8.9,"l":8.89,"n":72,"o":8.89,"t":"2026-10-20T17:30:00Z","v":3792,"vw":8.89712},{"c":8.895,"h":8.9,"l":8.895,"n":10,"o":8.9,"t":"2026-10-20T17:45:00Z","v":567,"vw":8.89875},{"c":8.895,"h":8.895,"l":8.895,"n":6,"o":8.895,"t":"2026-10-20T18:00:00Z","v":150,"vw":8.895},{"c":8.91,"h":8.92,"l":8.9,"n":174,"o":8.9,"t":"2026-10-20T18:15:00Z","v":5787,"vw":8.904781},{"c":8.905,"h":8.91,"l":8.9,"n":15,"o":8.91,"t":"2026-10-20T18:30:00Z","v":497,"vw":8.905},{"c":8.91,"h":8.92,"l":8.91,"n":113,"o":8.91,"t":"2026-10-20T18:45:00Z","v":4320,"vw":8.912344},{"c":8.9,"h":8.92,"l":8.9,"n":66,"o":8.915,"t":"2026-10-20T19:00:00Z","v":3416,"vw":8.907788},{"c":8.88,"h":8.89,"l":8.88,"n":131,"o":8.888,"t":"2026-10-20T19:15:00Z","v":6234,"vw":8.884571},{"c":8.9,"h":8.9,"l":8.88,"n":129,"o":8.88,"t":"2026-10-20T19:30:00Z","v":3857,"vw":8.892418},{"c":8.92,"h":8.92,"l":8.88,"n":403,"o":8.9,"t":"2026-10-20T19:45:00Z","v":13301,"vw":8.90512},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-20T20:00:00Z","v":14408,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":15,"o":8.95,"t":"2026-10-21T13:15:00Z","v":491,"vw":8.95},{"c":8.89,"h":8.89,"l":8.82,"n":126,"o":8.88,"t":"2026-10-21T13:30:00Z","v":10782,"vw":8.866297},{"c":8.87,"h":8.89,"l":8.87,"n":42,"o":8.89,"t":"2026-10-21T13:45:00Z","v":2587,"vw":8.875891},{"c":8.8,"h":8.855,"l":8.78,"n":100,"o":8.855,"t":"2026-10-21T14:00:00Z","v":6201,"vw":8.807737},{"c":8.82,"h":8.825,"l":8.8,"n":81,"o":8.8,"t":"2026-10-21T14:15:00Z","v":3223,"vw":8.814275},{"c":8.81,"h":8.84,"l":8.81,"n":141,"o":8.815,"t":"2026-10-21T14:30:00Z","v":5655,"vw":8.826067},{"c":8.82,"h":8.84,"l":8.815,"n":99,"o":8.815,"t":"2026-10-21T14:45:00Z","v":3156,"vw":8.830672},{"c":8.81,"h":8.82,"l":8.795,"n":42,"o":8.82,"t":"2026-10-21T15:00:00Z","v":1837,"vw":8.807786},{"c":8.82,"h":8.82,"l":8.8,"n":36,"o":8.81,"t":"2026-10-21T15:15:00Z","v":2429,"vw":8.810583},{"c":8.845,"h":8.85,"l":8.84,"n":26,"o":8.84,"t":"2026-10-21T15:30:00Z","v":1191,"vw":8.842356},{"c":8.83,"h":8.84,"l":8.83,"n":46,"o":8.84,"t":"2026-10-21T15:45:00Z","v":2956,"vw":8.837336},{"c":8.815,"h":8.83,"l":8.815,"n":33,"o":8.83,"t":"2026-10-21T16:00:00Z","v":2011,"vw":8.822168},{"c":8.835,"h":8.835,"l":8.815,"n":83,"o":8.815,"t":"2026-10-21T16:15:00Z","v":4862,"vw":8.830019},{"c":8.83,"h":8.83,"l":8.81,"n":96,"o":8.83,"t":"2026-10-21T16:30:00Z","v":4827,"vw":8.82192},{"c":8.8,"h":8.83,"l":8.79,"n":44,"o":8.83,"t":"2026-10-21T16:45:00Z","v":1819,"vw":8.80828},{"c":8.79,"h":8.805,"l":8.79,"n":79,"o":8.8,"t":"2026-10-21T17:00:00Z","v":4112,"vw":8.796905},{"c":8.775,"h":8.79,"l":8.775,"n":12,"o":8.79,"t":"2026-10-21T17:15:00Z","v":470,"vw":8.78125},{"c":8.775,"h":8.775,"l":8.765,"n":37,"o":8.77,"t":"2026-10-21T17:30:00Z","v":2256,"vw":8.771464},{"c":8.785,"h":8.79,"l":8.775,"n":53,"o":8.775,"t":"2026-10-21T17:45:00Z","v":2998,"vw":8.785851},{"c":8.81,"h":8.815,"l":8.785,"n":63,"o":8.785,"t":"2026-10-21T18:00:00Z","v":2596,"vw":8.800766},{"c":8.81,"h":8.815,"l":8.81,"n":33,"o":8.81,"t":"2026-10-21T18:15:00Z","v":1559,"vw":8.810389},{"c":8.81,"h":8.815,"l":8.81,"n":53,"o":8.81,"t":"2026-10-21T18:30:00Z","v":1293,"vw":8.810625},{"c":8.76,"h":8.8,"l":8.76,"n":124,"o":8.8,"t":"2026-10-21T18:45:00Z","v":5054,"vw":8.782817},{"c":8.72,"h":8.75,"l":8.71,"n":144,"o":8.75,"t":"2026-10-21T19:00:00Z","v":4288,"vw":8.723102},{"c":8.73,"h":8.74,"l":8.73,"n":108,"o":8.73,"t":"2026-10-21T19:15:00Z","v":5460,"vw":8.735116},{"c":8.72,"h":8.75,"l":8.72,"n":117,"o":8.74,"t":"2026-10-21T19:30:00Z","v":3672,"vw":8.741985},{"c":8.73,"h":8.755,"l":8.73,"n":363,"o":8.73,"t":"2026-10-21T19:45:00Z","v":16839,"vw":8.738411},{"c":8.75,"h":8.75,"l":8.74,"n":20,"o":8.74,"t":"2026-10-21T20:00:00Z","v":17839,"vw":8.741304},{"c":8.77,"h":8.77,"l":8.64,"n":167,"o":8.66,"t":"2026-10-22T13:30:00Z","v":7268,"vw":8.710734},{"c":8.74,"h":8.79,"l":8.74,"n":75,"o":8.79,"t":"2026-10-22T13:45:00Z","v":9676,"vw":8.759222},{"c":8.7,"h":8.74,"l":8.67,"n":168,"o":8.73,"t":"2026-10-22T14:00:00Z","v":6352,"vw":8.715099},{"c":8.7,"h":8.71,"l":8.695,"n":73,"o":8.71,"t":"2026-10-22T14:15:00Z","v":2571,"vw":8.702744},{"c":8.73,"h":8.73,"l":8.68,"n":116,"o":8.71,"t":"2026-10-22T14:30:00Z","v":4007,"vw":8.703763},{"c":8.76,"h":8.76,"l":8.73,"n":63,"o":8.75,"t":"2026-10-22T14:45:00Z","v":3740,"vw":8.74546},{"c":8.75,"h":8.78,"l":8.75,"n":49,"o":8.78,"t":"2026-10-22T15:00:00Z","v":2596,"vw":8.758808},{"c":8.78,"h":8.78,"l":8.745,"n":35,"o":8.75,"t":"2026-10-22T15:15:00Z","v":1512,"vw":8.764588},{"c":8.77,"h":8.78,"l":8.765,"n":32,"o":8.78,"t":"2026-10-22T15:30:00Z","v":1332,"vw":8.773125},{"c":8.79,"h":8.8,"l":8.78,"n":54,"o":8.78,"t":"2026-10-22T15:45:00Z","v":1929,"vw":8.788373},{"c":8.77,"h":8.795,"l":8.76,"n":75,"o":8.79,"t":"2026-10-22T16:00:00Z","v":4138,"vw":8.788383},{"c":8.76,"h":8.765,"l":8.76,"n":16,"o":8.76,"t":"2026-10-22T16:15:00Z","v":430,"vw":8.7625},{"c":8.7,"h":8.76,"l":8.7,"n":76,"o":8.76,"t":"2026-10-22T16:30:00Z","v":2595,"vw":8.746578},{"c":8.735,"h":8.735,"l":8.71,"n":83,"o":8.72,"t":"2026-10-22T16:45:00Z","v":2227,"vw":8.717857},{"c":8.73,"h":8.74,"l":8.73,"n":28,"o":8.73,"t":"2026-10-22T17:00:00Z","v":674,"vw":8.732},{"c":8.715,"h":8.73,"l":8.71,"n":91,"o":8.73,"t":"2026-10-22T17:15:00Z","v":2470,"vw":8.719706},{"c":8.725,"h":8.73,"l":8.72,"n":61,"o":8.72,"t":"2026-10-22T17:30:00Z","v":2649,"vw":8.722282},{"c":8.74,"h":8.75,"l":8.735,"n":35,"o":8.735,"t":"2026-10-22T17:45:00Z","v":1276,"vw":8.745},{"c":8.721,"h":8.74,"l":8.721,"n":112,"o":8.74,"t":"2026-10-22T18:00:00Z","v":5148,"vw":8.728301},{"c":8.72,"h":8.74,"l":8.72,"n":87,"o":8.725,"t":"2026-10-22T18:15:00Z","v":3414,"vw":8.726551},{"c":8.7,"h":8.71,"l":8.685,"n":95,"o":8.71,"t":"2026-10-22T18:30:00Z","v":4139,"vw":8.702877},{"c":8.7,"h":8.71,"l":8.695,"n":60,"o":8.7035,"t":"2026-10-22T18:45:00Z","v":6527,"vw":8.701964},{"c":8.7,"h":8.71,"l":8.695,"n":101,"o":8.695,"t":"2026-10-22T19:00:00Z","v":2934,"vw":8.701538},{"c":8.75,"h":8.75,"l":8.705,"n":118,"o":8.705,"t":"2026-10-22T19:15:00Z","v":5590,"vw":8.721456},{"c":8.725,"h":8.75,"l":8.725,"n":137,"o":8.75,"t":"2026-10-22T19:30:00Z","v":7350,"vw":8.737434},{"c":8.73,"h":8.75,"l":8.73,"n":469,"o":8.74,"t":"2026-10-22T19:45:00Z","v":16815,"vw":8.742569},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-10-22T20:00:00Z","v":17249,"vw":8.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5007570457340937,"strike":14.179284095568228,"iv":1.7551162638056206,"gamma":0.08758601062064172,"theta":-0.023803421685052298,"vega":0.007824487288824898,"rho":0.0013212137735954836,"breakevenPct":67.77189875774083},{"delta":0.3,"premium":0.314023814023814,"strike":9.871952371952371,"iv":0.6678919107919108,"gamma":0.20048539028539028,"theta":-0.009594878094878094,"vega":0.008133415233415235,"rho":0.0017955340540049699,"breakevenPct":16.411156411156412},{"delta":0.35,"premium":0.43214893214893213,"strike":9.635702135702136,"iv":0.6761795690795691,"gamma":0.19547688527688528,"theta":-0.009585428085428085,"vega":0.008010565110565112,"rho":0.0020505434258499293,"breakevenPct":15.06115506115506},{"delta":0.4,"premium":0.5502740502740503,"strike":9.399451899451899,"iv":0.6844672273672273,"gamma":0.19046838026838026,"theta":-0.009575978075978075,"vega":0.007887714987714988,"rho":0.002305552797694889,"breakevenPct":13.71115371115371},{"delta":0.45,"premium":0.6683991683991684,"strike":9.163201663201663,"iv":0.6927548856548856,"gamma":0.18545987525987526,"theta":-0.009566528066528066,"vega":0.007764864864864865,"rho":0.0025605621695398485,"breakevenPct":12.361152361152362},{"delta":0.5,"premium":0.7865242865242865,"strike":8.926951426951426,"iv":0.701042543942544,"gamma":0.18045137025137026,"theta":-0.009557078057078056,"vega":0.007642014742014742,"rho":0.002815571541384808,"breakevenPct":11.01115101115101},{"delta":0.55,"premium":0.9046494046494046,"strike":8.69070119070119,"iv":0.7093302022302023,"gamma":0.17544286524286523,"theta":-0.009547628047628046,"vega":0.00751916461916462,"rho":0.0030705809132297677,"breakevenPct":9.661149661149661},{"delta":0.6,"premium":1.0227745227745226,"strike":8.454450954450955,"iv":0.7176178605178605,"gamma":0.17043436023436023,"theta":-0.009538178038178038,"vega":0.007396314496314497,"rho":0.003325590285074727,"breakevenPct":8.311148311148312},{"delta":0.65,"premium":1.1408996408996408,"strike":8.218200718200718,"iv":0.7259055188055188,"gamma":0.16542585522585523,"theta":-0.009528728028728029,"vega":0.0072734643734643735,"rho":0.0035805996569196865,"breakevenPct":6.961146961146962},{"delta":0.7,"premium":1.2590247590247587,"strike":7.9819504819504825,"iv":0.7341931770931771,"gamma":0.16041735021735024,"theta":-0.00951927801927802,"vega":0.007150614250614251,"rho":0.003835609028764646,"breakevenPct":5.611145611145615},{"delta":0.75,"premium":1.377149877149877,"strike":7.745700245700246,"iv":0.7424808353808353,"gamma":0.1554088452088452,"theta":-0.00950982800982801,"vega":0.007027764127764128,"rho":0.004090618400609605,"breakevenPct":4.261144261144263},{"delta":0.8,"premium":1.4952749952749953,"strike":7.50945000945001,"iv":0.7507684936684936,"gamma":0.1504003402003402,"theta":-0.009500378000378,"vega":0.006904914004914005,"rho":0.004345627772454565,"breakevenPct":2.911142911142912},{"delta":0.85,"premium":2.482812315017755,"strike":6.497130290798209,"iv":1.1317056487401085,"gamma":0.10396873815446002,"theta":-0.010141901949039899,"vega":0.005577741234311504,"rho":0.003916991807323829,"breakevenPct":2.6279154950395873},{"delta":0.9,"premium":3.506575143161252,"strike":5.452474343713009,"iv":1.5281698661777225,"gamma":0.05581117373202242,"theta":-0.010810549812623128,"vega":0.004200388353385985,"rho":0.003459870619819105,"breakevenPct":2.389136992848681}],"put":[{"delta":0.1,"premium":0.42369523497512324,"strike":4.026095300497535,"iv":3.520674037975481,"gamma":0.05130391888490208,"theta":-0.018002735966128745,"vega":0.004006227785286731,"rho":-0.0010425350183571901,"breakevenPct":58.82971353688673},{"delta":0.15,"premium":0.3412617769747076,"strike":5.674764460505848,"iv":2.223374472584062,"gamma":0.09658472363000298,"theta":-0.013863773053879563,"vega":0.005429247770670828,"rho":-0.0013344628759083808,"breakevenPct":39.04568361678697},{"delta":0.2,"premium":0.2588283189742919,"strike":7.323433620514161,"iv":0.9260749071926417,"gamma":0.1418655283751039,"theta":-0.009724810141630383,"vega":0.006852267756054927,"rho":-0.0016263907334595714,"breakevenPct":19.261653696687212},{"delta":0.25,"premium":0.3738468878708483,"strike":7.733673373341223,"iv":0.7872193990503334,"gamma":0.15013451755487855,"theta":-0.009451512536100897,"vega":0.007172476461418618,"rho":-0.002066661144703576,"breakevenPct":15.88769730891},{"delta":0.3,"premium":0.5125481710266394,"strike":7.995373907597433,"iv":0.7873095377281241,"gamma":0.15396424993884175,"theta":-0.009641869056181624,"vega":0.007360412204903767,"rho":-0.0025247240008609223,"breakevenPct":14.481991582048073},{"delta":0.35,"premium":0.6512494541824305,"strike":8.257074441853643,"iv":0.7873996764059147,"gamma":0.15779398232280498,"theta":-0.009832225576262352,"vega":0.007548347948388915,"rho":-0.0029827868570182683,"breakevenPct":13.076285855186146},{"delta":0.4,"premium":0.789950737338222,"strike":8.518774976109853,"iv":0.7874898150837052,"gamma":0.1616237147067682,"theta":-0.01002258209634308,"vega":0.007736283691874062,"rho":-0.003440849713175616,"breakevenPct":11.670580128324218},{"delta":0.45,"premium":0.9286520204940131,"strike":8.780475510366063,"iv":0.7875799537614958,"gamma":0.1654534470907314,"theta":-0.010212938616423807,"vega":0.00792421943535921,"rho":-0.003898912569332962,"breakevenPct":10.26487440146229},{"delta":0.5,"premium":1.0673533036498042,"strike":9.042176044622272,"iv":0.7876700924392864,"gamma":0.16928317947469462,"theta":-0.010403295136504537,"vega":0.008112155178844359,"rho":-0.004356975425490309,"breakevenPct":8.859168674600362},{"delta":0.55,"premium":1.2060545868055956,"strike":9.303876578878482,"iv":0.787760231117077,"gamma":0.17311291185865785,"theta":-0.010593651656585264,"vega":0.008300090922329507,"rho":-0.0048150382816476555,"breakevenPct":7.4534629477384335},{"delta":0.6,"premium":1.3447558699613866,"strike":9.565577113134692,"iv":0.7878503697948677,"gamma":0.17694264424262104,"theta":-0.010784008176665992,"vega":0.008488026665814654,"rho":-0.0052731011378050014,"breakevenPct":6.047757220876507},{"delta":0.65,"premium":1.4834571531171779,"strike":9.8272776473909,"iv":0.7879405084726583,"gamma":0.18077237662658427,"theta":-0.01097436469674672,"vega":0.008675962409299803,"rho":-0.005731163993962348,"breakevenPct":4.642051494014581},{"delta":0.7,"premium":2.0084757742988075,"strike":10.437854317473542,"iv":0.8796050470240302,"gamma":0.1672548752659322,"theta":-0.011815916129693467,"vega":0.00853571123760082,"rho":-0.0064936748445319605,"breakevenPct":3.664245220860161},{"delta":0.75,"premium":3.2834045222364843,"strike":11.725661133572206,"iv":1.1490316559182383,"gamma":0.12006333193043839,"theta":-0.013921551805262498,"vega":0.007758391348191461,"rho":-0.007847172978372449,"breakevenPct":3.5170672990203222},{"delta":0.8,"premium":5.66199214332239,"strike":14.111992143322391,"iv":1.560418803627772,"gamma":0.0742811313658583,"theta":-0.01692064217428897,"vega":0.006885379789896889,"rho":-0.010076603287572206,"breakevenPct":3.4285714285714364}]},"raw":{"call":[{"delta":0.25,"premium":0.5007570457340937,"strike":14.179284095568228,"iv":1.7551162638056206,"gamma":0.08758601062064172,"theta":-0.023803421685052298,"vega":0.007824487288824898,"rho":0.0013212137735954836,"breakevenPct":67.77189875774083},{"delta":0.3,"premium":0.314023814023814,"strike":9.871952371952371,"iv":0.6678919107919108,"gamma":0.20048539028539028,"theta":-0.009594878094878094,"vega":0.008133415233415235,"rho":0.0017955340540049699,"breakevenPct":16.411156411156412},{"delta":0.35,"premium":0.43214893214893213,"strike":9.635702135702136,"iv":0.6761795690795691,"gamma":0.19547688527688528,"theta":-0.009585428085428085,"vega":0.008010565110565112,"rho":0.0020505434258499293,"breakevenPct":15.06115506115506},{"delta":0.4,"premium":0.5502740502740503,"strike":9.399451899451899,"iv":0.6844672273672273,"gamma":0.19046838026838026,"theta":-0.009575978075978075,"vega":0.007887714987714988,"rho":0.002305552797694889,"breakevenPct":13.71115371115371},{"delta":0.45,"premium":0.6683991683991684,"strike":9.163201663201663,"iv":0.6927548856548856,"gamma":0.18545987525987526,"theta":-0.009566528066528066,"vega":0.007764864864864865,"rho":0.0025605621695398485,"breakevenPct":12.361152361152362},{"delta":0.5,"premium":0.7865242865242865,"strike":8.926951426951426,"iv":0.701042543942544,"gamma":0.18045137025137026,"theta":-0.009557078057078056,"vega":0.007642014742014742,"rho":0.002815571541384808,"breakevenPct":11.01115101115101},{"delta":0.55,"premium":0.9046494046494046,"strike":8.69070119070119,"iv":0.7093302022302023,"gamma":0.17544286524286523,"theta":-0.009547628047628046,"vega":0.00751916461916462,"rho":0.0030705809132297677,"breakevenPct":9.661149661149661},{"delta":0.6,"premium":1.0227745227745226,"strike":8.454450954450955,"iv":0.7176178605178605,"gamma":0.17043436023436023,"theta":-0.009538178038178038,"vega":0.007396314496314497,"rho":0.003325590285074727,"breakevenPct":8.311148311148312},{"delta":0.65,"premium":1.1408996408996408,"strike":8.218200718200718,"iv":0.7259055188055188,"gamma":0.16542585522585523,"theta":-0.009528728028728029,"vega":0.0072734643734643735,"rho":0.0035805996569196865,"breakevenPct":6.961146961146962},{"delta":0.7,"premium":1.2590247590247587,"strike":7.9819504819504825,"iv":0.7341931770931771,"gamma":0.16041735021735024,"theta":-0.00951927801927802,"vega":0.007150614250614251,"rho":0.003835609028764646,"breakevenPct":5.611145611145615},{"delta":0.75,"premium":1.377149877149877,"strike":7.745700245700246,"iv":0.7424808353808353,"gamma":0.1554088452088452,"theta":-0.00950982800982801,"vega":0.007027764127764128,"rho":0.004090618400609605,"breakevenPct":4.261144261144263},{"delta":0.8,"premium":1.4952749952749953,"strike":7.50945000945001,"iv":0.7507684936684936,"gamma":0.1504003402003402,"theta":-0.009500378000378,"vega":0.006904914004914005,"rho":0.004345627772454565,"breakevenPct":2.911142911142912},{"delta":0.85,"premium":2.482812315017755,"strike":6.497130290798209,"iv":1.1317056487401085,"gamma":0.10396873815446002,"theta":-0.010141901949039899,"vega":0.005577741234311504,"rho":0.003916991807323829,"breakevenPct":2.6279154950395873},{"delta":0.9,"premium":3.506575143161252,"strike":5.452474343713009,"iv":1.5281698661777225,"gamma":0.05581117373202242,"theta":-0.010810549812623128,"vega":0.004200388353385985,"rho":0.003459870619819105,"breakevenPct":2.389136992848681}],"put":[{"delta":0.1,"premium":0.42369523497512324,"strike":4.026095300497535,"iv":3.520674037975481,"gamma":0.05130391888490208,"theta":-0.018002735966128745,"vega":0.004006227785286731,"rho":-0.0010425350183571901,"breakevenPct":58.82971353688673},{"delta":0.15,"premium":0.3412617769747076,"strike":5.674764460505848,"iv":2.223374472584062,"gamma":0.09658472363000298,"theta":-0.013863773053879563,"vega":0.005429247770670828,"rho":-0.0013344628759083808,"breakevenPct":39.04568361678697},{"delta":0.2,"premium":0.2588283189742919,"strike":7.323433620514161,"iv":0.9260749071926417,"gamma":0.1418655283751039,"theta":-0.009724810141630383,"vega":0.006852267756054927,"rho":-0.0016263907334595714,"breakevenPct":19.261653696687212},{"delta":0.25,"premium":0.3738468878708483,"strike":7.733673373341223,"iv":0.7872193990503334,"gamma":0.15013451755487855,"theta":-0.009451512536100897,"vega":0.007172476461418618,"rho":-0.002066661144703576,"breakevenPct":15.88769730891},{"delta":0.3,"premium":0.5125481710266394,"strike":7.995373907597433,"iv":0.7873095377281241,"gamma":0.15396424993884175,"theta":-0.009641869056181624,"vega":0.007360412204903767,"rho":-0.0025247240008609223,"breakevenPct":14.481991582048073},{"delta":0.35,"premium":0.6512494541824305,"strike":8.257074441853643,"iv":0.7873996764059147,"gamma":0.15779398232280498,"theta":-0.009832225576262352,"vega":0.007548347948388915,"rho":-0.0029827868570182683,"breakevenPct":13.076285855186146},{"delta":0.4,"premium":0.789950737338222,"strike":8.518774976109853,"iv":0.7874898150837052,"gamma":0.1616237147067682,"theta":-0.01002258209634308,"vega":0.007736283691874062,"rho":-0.003440849713175616,"breakevenPct":11.670580128324218},{"delta":0.45,"premium":0.9286520204940131,"strike":8.780475510366063,"iv":0.7875799537614958,"gamma":0.1654534470907314,"theta":-0.010212938616423807,"vega":0.00792421943535921,"rho":-0.003898912569332962,"breakevenPct":10.26487440146229},{"delta":0.5,"premium":1.0673533036498042,"strike":9.042176044622272,"iv":0.7876700924392864,"gamma":0.16928317947469462,"theta":-0.010403295136504537,"vega":0.008112155178844359,"rho":-0.004356975425490309,"breakevenPct":8.859168674600362},{"delta":0.55,"premium":1.2060545868055956,"strike":9.303876578878482,"iv":0.787760231117077,"gamma":0.17311291185865785,"theta":-0.010593651656585264,"vega":0.008300090922329507,"rho":-0.0048150382816476555,"breakevenPct":7.4534629477384335},{"delta":0.6,"premium":1.3447558699613866,"strike":9.565577113134692,"iv":0.7878503697948677,"gamma":0.17694264424262104,"theta":-0.010784008176665992,"vega":0.008488026665814654,"rho":-0.0052731011378050014,"breakevenPct":6.047757220876507},{"delta":0.65,"premium":1.4834571531171779,"strike":9.8272776473909,"iv":0.7879405084726583,"gamma":0.18077237662658427,"theta":-0.01097436469674672,"vega":0.008675962409299803,"rho":-0.005731163993962348,"breakevenPct":4.642051494014581},{"delta":0.7,"premium":2.0084757742988075,"strike":10.437854317473542,"iv":0.8796050470240302,"gamma":0.1672548752659322,"theta":-0.011815916129693467,"vega":0.00853571123760082,"rho":-0.0064936748445319605,"breakevenPct":3.664245220860161},{"delta":0.75,"premium":3.2834045222364843,"strike":11.725661133572206,"iv":1.1490316559182383,"gamma":0.12006333193043839,"theta":-0.013921551805262498,"vega":0.007758391348191461,"rho":-0.007847172978372449,"breakevenPct":3.5170672990203222},{"delta":0.8,"premium":5.66199214332239,"strike":14.111992143322391,"iv":1.560418803627772,"gamma":0.0742811313658583,"theta":-0.01692064217428897,"vega":0.006885379789896889,"rho":-0.010076603287572206,"breakevenPct":3.4285714285714364}]}},"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"}}