{"symbol":"SMWB","url":"https://intraalpha.com/companies/SMWB","capturedAt":"2026-10-23T16:38:04.099Z","state":"ready","quote":{"symbol":"SMWB","last_price":8.75,"prev_close":8.82,"regular_close":8.75,"change":-0.07,"change_pct":-0.7937,"regular_change":-0.07,"regular_change_pct":-0.7937,"extended_change":0,"extended_change_pct":0,"bid":8.74,"ask":8.79,"bid_size":300,"ask_size":300,"volume":44329,"vwap":8.778193,"open":8.78,"high":8.86,"low":8.57,"close":8.75,"trade_count":981,"last_trade_at":"2026-10-23T16:31:56.413373991Z","last_quote_at":"2026-10-23T16:38:00.003333261Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:38:02.23536149-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SMWB","fetched_at":"2026-10-23T16:38:03.523314+00:00","name":"SimilarWeb Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Similarweb Ltd. provides website traffic solutions through AI-driven data analytics globally. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":778354000,"ebitda":-6147000,"pe_ratio":null,"peg_ratio":null,"book_value":0.258,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":295611000,"gross_profit_ttm":235951000,"profit_margin":-0.0737,"operating_margin_ttm":0.0143,"return_on_assets_ttm":-0.0315,"return_on_equity_ttm":-0.94,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.088,"analyst_target_price":10.83,"analyst_number":1,"beta":1.304,"fifty_two_week_high":9.5,"fifty_two_week_low":2.22,"fifty_day_ma":8.48,"two_hundred_day_ma":5.45,"shares_outstanding":88249000,"forward_pe":42.92,"price_to_sales":2.633,"price_to_book":33.25,"ev_to_revenue":2.466,"ev_to_ebitda":989.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:38:03.523314+00:00"},"optionObservedAt":"2026-10-23T16:25:17.736Z","bars":[{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-16T11:00:00Z","v":172,"vw":8.79},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.69},{"c":8.861,"h":8.93,"l":8.84,"n":48,"o":8.84,"t":"2026-10-16T13:30:00Z","v":7119,"vw":8.857884},{"c":8.801,"h":8.8531,"l":8.8,"n":19,"o":8.8,"t":"2026-10-16T13:35:00Z","v":1722,"vw":8.820677},{"c":8.841,"h":8.841,"l":8.7777,"n":13,"o":8.8,"t":"2026-10-16T13:40:00Z","v":1565,"vw":8.794608},{"c":8.705,"h":8.791,"l":8.705,"n":28,"o":8.786,"t":"2026-10-16T13:45:00Z","v":1451,"vw":8.753506},{"c":8.726,"h":8.756,"l":8.7,"n":23,"o":8.756,"t":"2026-10-16T13:50:00Z","v":1185,"vw":8.733484},{"c":8.751,"h":8.761,"l":8.73,"n":36,"o":8.76,"t":"2026-10-16T13:55:00Z","v":1955,"vw":8.74205},{"c":8.69,"h":8.731,"l":8.53,"n":178,"o":8.69,"t":"2026-10-16T14:00:00Z","v":34649,"vw":8.581927},{"c":8.57,"h":8.65,"l":8.57,"n":29,"o":8.65,"t":"2026-10-16T14:05:00Z","v":1702,"vw":8.638571},{"c":8.57,"h":8.6,"l":8.46,"n":65,"o":8.55,"t":"2026-10-16T14:10:00Z","v":7194,"vw":8.519699},{"c":8.55,"h":8.57,"l":8.35,"n":798,"o":8.495,"t":"2026-10-16T14:20:00Z","v":45896,"vw":8.42428},{"c":8.46,"h":8.54,"l":8.42,"n":100,"o":8.535,"t":"2026-10-16T14:25:00Z","v":5324,"vw":8.496833},{"c":8.44,"h":8.46,"l":8.4066,"n":64,"o":8.43,"t":"2026-10-16T14:30:00Z","v":2903,"vw":8.426764},{"c":8.49,"h":8.49,"l":8.42,"n":94,"o":8.47,"t":"2026-10-16T14:35:00Z","v":10698,"vw":8.46453},{"c":8.54,"h":8.56,"l":8.465,"n":76,"o":8.465,"t":"2026-10-16T14:40:00Z","v":3310,"vw":8.514535},{"c":8.57,"h":8.57,"l":8.55,"n":19,"o":8.55,"t":"2026-10-16T14:45:00Z","v":1033,"vw":8.566139},{"c":8.525,"h":8.54,"l":8.525,"n":19,"o":8.54,"t":"2026-10-16T14:50:00Z","v":705,"vw":8.53},{"c":8.475,"h":8.49,"l":8.475,"n":37,"o":8.49,"t":"2026-10-16T14:55:00Z","v":2052,"vw":8.476037},{"c":8.41,"h":8.44,"l":8.41,"n":45,"o":8.43,"t":"2026-10-16T15:00:00Z","v":1698,"vw":8.424706},{"c":8.38,"h":8.38,"l":8.38,"n":16,"o":8.38,"t":"2026-10-16T15:05:00Z","v":399,"vw":8.38},{"c":8.32,"h":8.32,"l":8.28,"n":32,"o":8.31,"t":"2026-10-16T15:10:00Z","v":1373,"vw":8.311},{"c":8.32,"h":8.38,"l":8.32,"n":53,"o":8.36,"t":"2026-10-16T15:15:00Z","v":2562,"vw":8.358137},{"c":8.325,"h":8.335,"l":8.325,"n":12,"o":8.335,"t":"2026-10-16T15:20:00Z","v":612,"vw":8.333},{"c":8.32,"h":8.35,"l":8.31,"n":38,"o":8.35,"t":"2026-10-16T15:25:00Z","v":1576,"vw":8.322828},{"c":8.32,"h":8.32,"l":8.305,"n":27,"o":8.32,"t":"2026-10-16T15:30:00Z","v":1461,"vw":8.31625},{"c":8.31,"h":8.31,"l":8.31,"n":10,"o":8.31,"t":"2026-10-16T15:35:00Z","v":371,"vw":8.31},{"c":8.29,"h":8.3,"l":8.29,"n":11,"o":8.3,"t":"2026-10-16T15:40:00Z","v":303,"vw":8.295},{"c":8.2941,"h":8.33,"l":8.285,"n":35,"o":8.285,"t":"2026-10-16T15:45:00Z","v":2903,"vw":8.311804},{"c":8.28,"h":8.29,"l":8.28,"n":16,"o":8.29,"t":"2026-10-16T15:50:00Z","v":849,"vw":8.283691},{"c":8.24,"h":8.26,"l":8.222,"n":29,"o":8.26,"t":"2026-10-16T15:55:00Z","v":4778,"vw":8.235168},{"c":8.19,"h":8.27,"l":8.19,"n":34,"o":8.27,"t":"2026-10-16T16:00:00Z","v":2151,"vw":8.225023},{"c":8.21,"h":8.23,"l":8.21,"n":24,"o":8.23,"t":"2026-10-16T16:05:00Z","v":1556,"vw":8.219443},{"c":8.23,"h":8.23,"l":8.22,"n":14,"o":8.22,"t":"2026-10-16T16:10:00Z","v":914,"vw":8.224},{"c":8.255,"h":8.26,"l":8.21,"n":109,"o":8.22,"t":"2026-10-16T16:15:00Z","v":10129,"vw":8.241667},{"c":8.24,"h":8.24,"l":8.24,"n":28,"o":8.24,"t":"2026-10-16T16:20:00Z","v":1268,"vw":8.24},{"c":8.22,"h":8.23,"l":8.21,"n":61,"o":8.23,"t":"2026-10-16T16:25:00Z","v":4269,"vw":8.219431},{"c":8.215,"h":8.22,"l":8.19,"n":15,"o":8.19,"t":"2026-10-16T16:35:00Z","v":668,"vw":8.209334},{"c":8.2,"h":8.215,"l":8.18,"n":9,"o":8.215,"t":"2026-10-16T16:45:00Z","v":1364,"vw":8.2002},{"c":8.23,"h":8.23,"l":8.18,"n":52,"o":8.18,"t":"2026-10-16T16:50:00Z","v":3929,"vw":8.20375},{"c":8.22,"h":8.235,"l":8.21,"n":75,"o":8.235,"t":"2026-10-16T16:55:00Z","v":7612,"vw":8.228524},{"c":8.2,"h":8.225,"l":8.2,"n":30,"o":8.21,"t":"2026-10-16T17:00:00Z","v":2102,"vw":8.207331},{"c":8.21,"h":8.21,"l":8.18,"n":36,"o":8.19,"t":"2026-10-16T17:05:00Z","v":2657,"vw":8.193724},{"c":8.185,"h":8.2,"l":8.185,"n":24,"o":8.2,"t":"2026-10-16T17:10:00Z","v":1180,"vw":8.195412},{"c":8.15,"h":8.16,"l":8.12,"n":28,"o":8.16,"t":"2026-10-16T17:15:00Z","v":3515,"vw":8.135177},{"c":8.18,"h":8.19,"l":8.17,"n":25,"o":8.18,"t":"2026-10-16T17:20:00Z","v":1614,"vw":8.181072},{"c":8.185,"h":8.185,"l":8.185,"n":6,"o":8.185,"t":"2026-10-16T17:25:00Z","v":113,"vw":8.185},{"c":8.21,"h":8.21,"l":8.2,"n":23,"o":8.2,"t":"2026-10-16T17:30:00Z","v":677,"vw":8.203333},{"c":8.2,"h":8.2153,"l":8.2,"n":18,"o":8.2153,"t":"2026-10-16T17:35:00Z","v":608,"vw":8.209061},{"c":8.21,"h":8.22,"l":8.21,"n":36,"o":8.22,"t":"2026-10-16T17:40:00Z","v":1940,"vw":8.212215},{"c":8.175,"h":8.175,"l":8.175,"n":12,"o":8.175,"t":"2026-10-16T17:45:00Z","v":612,"vw":8.175},{"c":8.185,"h":8.186,"l":8.16,"n":26,"o":8.16,"t":"2026-10-16T17:50:00Z","v":1459,"vw":8.165545},{"c":8.16,"h":8.17,"l":8.16,"n":53,"o":8.17,"t":"2026-10-16T17:55:00Z","v":2250,"vw":8.161305},{"c":8.15,"h":8.17,"l":8.15,"n":16,"o":8.155,"t":"2026-10-16T18:00:00Z","v":743,"vw":8.158009},{"c":8.17,"h":8.19,"l":8.15,"n":35,"o":8.15,"t":"2026-10-16T18:05:00Z","v":1162,"vw":8.167147},{"c":8.17,"h":8.17,"l":8.17,"n":14,"o":8.17,"t":"2026-10-16T18:10:00Z","v":264,"vw":8.17},{"c":8.1808,"h":8.1808,"l":8.1808,"n":21,"o":8.1808,"t":"2026-10-16T18:15:00Z","v":1761,"vw":8.1808},{"c":8.19,"h":8.19,"l":8.18,"n":63,"o":8.19,"t":"2026-10-16T18:20:00Z","v":2349,"vw":8.18243},{"c":8.19,"h":8.19,"l":8.185,"n":52,"o":8.19,"t":"2026-10-16T18:35:00Z","v":2019,"vw":8.188938},{"c":8.18,"h":8.195,"l":8.16,"n":86,"o":8.19,"t":"2026-10-16T18:40:00Z","v":7139,"vw":8.178892},{"c":8.19,"h":8.2,"l":8.18,"n":18,"o":8.18,"t":"2026-10-16T18:45:00Z","v":992,"vw":8.192214},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-16T18:50:00Z","v":260,"vw":8.21},{"c":8.19,"h":8.2,"l":8.19,"n":25,"o":8.2,"t":"2026-10-16T18:55:00Z","v":1646,"vw":8.196818},{"c":8.19,"h":8.19,"l":8.175,"n":58,"o":8.18,"t":"2026-10-16T19:00:00Z","v":3057,"vw":8.183724},{"c":8.19,"h":8.19,"l":8.17,"n":51,"o":8.19,"t":"2026-10-16T19:05:00Z","v":2751,"vw":8.180474},{"c":8.21,"h":8.21,"l":8.2,"n":43,"o":8.2,"t":"2026-10-16T19:10:00Z","v":2018,"vw":8.203636},{"c":8.22,"h":8.23,"l":8.215,"n":55,"o":8.23,"t":"2026-10-16T19:15:00Z","v":3020,"vw":8.222128},{"c":8.235,"h":8.235,"l":8.23,"n":30,"o":8.23,"t":"2026-10-16T19:20:00Z","v":692,"vw":8.23125},{"c":8.25,"h":8.25,"l":8.235,"n":20,"o":8.235,"t":"2026-10-16T19:25:00Z","v":641,"vw":8.24},{"c":8.25,"h":8.265,"l":8.24,"n":111,"o":8.24,"t":"2026-10-16T19:30:00Z","v":6580,"vw":8.247651},{"c":8.235,"h":8.26,"l":8.22,"n":95,"o":8.24,"t":"2026-10-16T19:35:00Z","v":6693,"vw":8.233765},{"c":8.25,"h":8.25,"l":8.22,"n":163,"o":8.24,"t":"2026-10-16T19:40:00Z","v":19750,"vw":8.232507},{"c":8.299,"h":8.31,"l":8.26,"n":145,"o":8.26,"t":"2026-10-16T19:45:00Z","v":13051,"vw":8.28627},{"c":8.32,"h":8.32,"l":8.26,"n":253,"o":8.28,"t":"2026-10-16T19:50:00Z","v":18699,"vw":8.286783},{"c":8.345,"h":8.36,"l":8.32,"n":706,"o":8.32,"t":"2026-10-16T19:55:00Z","v":52183,"vw":8.338918},{"c":8.35,"h":8.35,"l":8.35,"n":22,"o":8.35,"t":"2026-10-16T20:00:00Z","v":63183,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T12:40:00Z","v":900,"vw":8.4},{"c":8.47,"h":8.47,"l":8.4,"n":18,"o":8.4,"t":"2026-10-19T13:30:00Z","v":10469,"vw":8.40352},{"c":8.58,"h":8.62,"l":8.48,"n":52,"o":8.5,"t":"2026-10-19T13:35:00Z","v":12663,"vw":8.505823},{"c":8.5,"h":8.5,"l":8.5,"n":12,"o":8.5,"t":"2026-10-19T13:40:00Z","v":732,"vw":8.5},{"c":8.511,"h":8.57,"l":8.4402,"n":61,"o":8.5,"t":"2026-10-19T13:45:00Z","v":13790,"vw":8.479926},{"c":8.56,"h":8.565,"l":8.51,"n":14,"o":8.51,"t":"2026-10-19T13:50:00Z","v":2201,"vw":8.52},{"c":8.56,"h":8.57,"l":8.55,"n":34,"o":8.57,"t":"2026-10-19T13:55:00Z","v":5796,"vw":8.567192},{"c":8.535,"h":8.57,"l":8.5,"n":69,"o":8.525,"t":"2026-10-19T14:00:00Z","v":3570,"vw":8.540576},{"c":8.535,"h":8.56,"l":8.535,"n":10,"o":8.535,"t":"2026-10-19T14:05:00Z","v":502,"vw":8.540669},{"c":8.55,"h":8.57,"l":8.535,"n":59,"o":8.535,"t":"2026-10-19T14:10:00Z","v":4732,"vw":8.565086},{"c":8.54,"h":8.57,"l":8.53,"n":123,"o":8.56,"t":"2026-10-19T14:15:00Z","v":11020,"vw":8.564015},{"c":8.5,"h":8.54,"l":8.5,"n":59,"o":8.54,"t":"2026-10-19T14:20:00Z","v":5511,"vw":8.51633},{"c":8.45,"h":8.49,"l":8.45,"n":33,"o":8.49,"t":"2026-10-19T14:25:00Z","v":2276,"vw":8.475941},{"c":8.48,"h":8.48,"l":8.46,"n":16,"o":8.48,"t":"2026-10-19T14:30:00Z","v":776,"vw":8.475},{"c":8.51,"h":8.51,"l":8.48,"n":25,"o":8.48,"t":"2026-10-19T14:35:00Z","v":1596,"vw":8.482123},{"c":8.48,"h":8.48,"l":8.48,"n":16,"o":8.48,"t":"2026-10-19T14:40:00Z","v":498,"vw":8.48},{"c":8.56,"h":8.56,"l":8.51,"n":30,"o":8.51,"t":"2026-10-19T14:45:00Z","v":2388,"vw":8.526346},{"c":8.55,"h":8.56,"l":8.525,"n":23,"o":8.525,"t":"2026-10-19T14:50:00Z","v":2181,"vw":8.535263},{"c":8.559,"h":8.559,"l":8.559,"n":5,"o":8.559,"t":"2026-10-19T14:55:00Z","v":241,"vw":8.559},{"c":8.57,"h":8.57,"l":8.53,"n":43,"o":8.57,"t":"2026-10-19T15:00:00Z","v":3243,"vw":8.553618},{"c":8.53,"h":8.55,"l":8.53,"n":35,"o":8.55,"t":"2026-10-19T15:05:00Z","v":2484,"vw":8.534435},{"c":8.565,"h":8.57,"l":8.56,"n":28,"o":8.56,"t":"2026-10-19T15:10:00Z","v":959,"vw":8.565},{"c":8.57,"h":8.61,"l":8.57,"n":78,"o":8.58,"t":"2026-10-19T15:15:00Z","v":7369,"vw":8.588327},{"c":8.56,"h":8.56,"l":8.56,"n":14,"o":8.56,"t":"2026-10-19T15:20:00Z","v":1169,"vw":8.56},{"c":8.58,"h":8.58,"l":8.58,"n":5,"o":8.58,"t":"2026-10-19T15:25:00Z","v":330,"vw":8.58},{"c":8.635,"h":8.64,"l":8.61,"n":34,"o":8.61,"t":"2026-10-19T15:30:00Z","v":1799,"vw":8.630241},{"c":8.62,"h":8.62,"l":8.6,"n":47,"o":8.615,"t":"2026-10-19T15:35:00Z","v":3997,"vw":8.608308},{"c":8.67,"h":8.67,"l":8.63,"n":16,"o":8.63,"t":"2026-10-19T15:40:00Z","v":2387,"vw":8.635909},{"c":8.66,"h":8.66,"l":8.66,"n":14,"o":8.66,"t":"2026-10-19T15:45:00Z","v":619,"vw":8.66},{"c":8.63,"h":8.66,"l":8.63,"n":27,"o":8.65,"t":"2026-10-19T15:50:00Z","v":1719,"vw":8.650384},{"c":8.67,"h":8.67,"l":8.64,"n":122,"o":8.64,"t":"2026-10-19T15:55:00Z","v":7804,"vw":8.655434},{"c":8.595,"h":8.65,"l":8.59,"n":93,"o":8.65,"t":"2026-10-19T16:00:00Z","v":4321,"vw":8.628877},{"c":8.59,"h":8.595,"l":8.59,"n":6,"o":8.595,"t":"2026-10-19T16:05:00Z","v":392,"vw":8.592925},{"c":8.635,"h":8.635,"l":8.61,"n":25,"o":8.61,"t":"2026-10-19T16:10:00Z","v":2934,"vw":8.618085},{"c":8.62,"h":8.65,"l":8.62,"n":52,"o":8.635,"t":"2026-10-19T16:15:00Z","v":3276,"vw":8.622776},{"c":8.61,"h":8.62,"l":8.61,"n":9,"o":8.62,"t":"2026-10-19T16:20:00Z","v":401,"vw":8.613333},{"c":8.625,"h":8.625,"l":8.61,"n":34,"o":8.61,"t":"2026-10-19T16:25:00Z","v":2218,"vw":8.613333},{"c":8.635,"h":8.64,"l":8.635,"n":12,"o":8.64,"t":"2026-10-19T16:30:00Z","v":857,"vw":8.63634},{"c":8.625,"h":8.635,"l":8.62,"n":54,"o":8.635,"t":"2026-10-19T16:35:00Z","v":3109,"vw":8.627487},{"c":8.64,"h":8.64,"l":8.63,"n":43,"o":8.64,"t":"2026-10-19T16:45:00Z","v":2209,"vw":8.632327},{"c":8.62,"h":8.63,"l":8.62,"n":28,"o":8.63,"t":"2026-10-19T16:50:00Z","v":1648,"vw":8.622486},{"c":8.625,"h":8.6364,"l":8.625,"n":24,"o":8.625,"t":"2026-10-19T16:55:00Z","v":1284,"vw":8.627171},{"c":8.65,"h":8.66,"l":8.64,"n":149,"o":8.64,"t":"2026-10-19T17:15:00Z","v":7324,"vw":8.648587},{"c":8.64,"h":8.65,"l":8.64,"n":47,"o":8.65,"t":"2026-10-19T17:20:00Z","v":3607,"vw":8.642505},{"c":8.67,"h":8.679,"l":8.65,"n":29,"o":8.65,"t":"2026-10-19T17:25:00Z","v":2946,"vw":8.659862},{"c":8.68,"h":8.68,"l":8.67,"n":56,"o":8.67,"t":"2026-10-19T17:30:00Z","v":1623,"vw":8.675994},{"c":8.665,"h":8.675,"l":8.665,"n":42,"o":8.675,"t":"2026-10-19T17:35:00Z","v":2372,"vw":8.670304},{"c":8.68,"h":8.68,"l":8.67,"n":61,"o":8.67,"t":"2026-10-19T17:40:00Z","v":2954,"vw":8.674974},{"c":8.66,"h":8.67,"l":8.66,"n":46,"o":8.67,"t":"2026-10-19T17:45:00Z","v":2749,"vw":8.66349},{"c":8.665,"h":8.665,"l":8.66,"n":46,"o":8.66,"t":"2026-10-19T17:50:00Z","v":1746,"vw":8.663438},{"c":8.645,"h":8.67,"l":8.645,"n":115,"o":8.67,"t":"2026-10-19T17:55:00Z","v":8531,"vw":8.656802},{"c":8.65,"h":8.65,"l":8.65,"n":8,"o":8.65,"t":"2026-10-19T18:05:00Z","v":468,"vw":8.65},{"c":8.64,"h":8.65,"l":8.64,"n":77,"o":8.65,"t":"2026-10-19T18:10:00Z","v":4986,"vw":8.645055},{"c":8.63,"h":8.63,"l":8.63,"n":34,"o":8.63,"t":"2026-10-19T18:15:00Z","v":1326,"vw":8.63},{"c":8.64,"h":8.64,"l":8.64,"n":25,"o":8.64,"t":"2026-10-19T18:20:00Z","v":1718,"vw":8.64},{"c":8.63,"h":8.64,"l":8.6201,"n":36,"o":8.64,"t":"2026-10-19T18:25:00Z","v":2772,"vw":8.628387},{"c":8.66,"h":8.66,"l":8.63,"n":111,"o":8.64,"t":"2026-10-19T18:35:00Z","v":9552,"vw":8.643883},{"c":8.66,"h":8.67,"l":8.66,"n":43,"o":8.67,"t":"2026-10-19T18:40:00Z","v":3322,"vw":8.662538},{"c":8.66,"h":8.67,"l":8.66,"n":12,"o":8.67,"t":"2026-10-19T18:45:00Z","v":1187,"vw":8.667838},{"c":8.66,"h":8.66,"l":8.66,"n":22,"o":8.66,"t":"2026-10-19T18:50:00Z","v":919,"vw":8.66},{"c":8.67,"h":8.67,"l":8.66,"n":19,"o":8.669,"t":"2026-10-19T18:55:00Z","v":1551,"vw":8.66518},{"c":8.66,"h":8.68,"l":8.66,"n":124,"o":8.669,"t":"2026-10-19T19:00:00Z","v":9571,"vw":8.665573},{"c":8.65,"h":8.66,"l":8.65,"n":26,"o":8.66,"t":"2026-10-19T19:05:00Z","v":2055,"vw":8.651286},{"c":8.65,"h":8.65,"l":8.65,"n":33,"o":8.65,"t":"2026-10-19T19:10:00Z","v":1061,"vw":8.65},{"c":8.645,"h":8.65,"l":8.64,"n":203,"o":8.65,"t":"2026-10-19T19:15:00Z","v":8990,"vw":8.644661},{"c":8.65,"h":8.65,"l":8.645,"n":24,"o":8.645,"t":"2026-10-19T19:20:00Z","v":1879,"vw":8.648731},{"c":8.64,"h":8.655,"l":8.64,"n":71,"o":8.655,"t":"2026-10-19T19:25:00Z","v":5465,"vw":8.647115},{"c":8.665,"h":8.675,"l":8.65,"n":218,"o":8.65,"t":"2026-10-19T19:30:00Z","v":16982,"vw":8.667938},{"c":8.6671,"h":8.675,"l":8.66,"n":184,"o":8.665,"t":"2026-10-19T19:35:00Z","v":12211,"vw":8.667122},{"c":8.67,"h":8.67,"l":8.67,"n":52,"o":8.67,"t":"2026-10-19T19:40:00Z","v":2460,"vw":8.67},{"c":8.64,"h":8.67,"l":8.63,"n":210,"o":8.67,"t":"2026-10-19T19:45:00Z","v":15557,"vw":8.654106},{"c":8.66,"h":8.67,"l":8.63,"n":164,"o":8.64,"t":"2026-10-19T19:50:00Z","v":11669,"vw":8.652915},{"c":8.66,"h":8.68,"l":8.6395,"n":882,"o":8.66,"t":"2026-10-19T19:55:00Z","v":61283,"vw":8.660023},{"c":8.65,"h":8.65,"l":8.65,"n":17,"o":8.65,"t":"2026-10-19T20:00:00Z","v":69171,"vw":8.65},{"c":8.86,"h":8.86,"l":8.72,"n":28,"o":8.72,"t":"2026-10-20T13:30:00Z","v":9471,"vw":8.770348},{"c":8.92,"h":8.92,"l":8.81,"n":44,"o":8.91,"t":"2026-10-20T13:35:00Z","v":7217,"vw":8.824389},{"c":8.835,"h":8.915,"l":8.83,"n":45,"o":8.91,"t":"2026-10-20T13:40:00Z","v":2981,"vw":8.848361},{"c":8.92,"h":8.92,"l":8.81,"n":37,"o":8.835,"t":"2026-10-20T13:45:00Z","v":8178,"vw":8.904122},{"c":8.885,"h":8.92,"l":8.885,"n":51,"o":8.91,"t":"2026-10-20T13:50:00Z","v":6094,"vw":8.914196},{"c":8.92,"h":8.95,"l":8.885,"n":115,"o":8.885,"t":"2026-10-20T13:55:00Z","v":15670,"vw":8.917769},{"c":8.985,"h":8.985,"l":8.877,"n":5,"o":8.877,"t":"2026-10-20T14:00:00Z","v":313,"vw":8.924162},{"c":8.94,"h":8.96,"l":8.9,"n":10,"o":8.91,"t":"2026-10-20T14:05:00Z","v":2202,"vw":8.924773},{"c":8.875,"h":8.94,"l":8.8236,"n":55,"o":8.94,"t":"2026-10-20T14:10:00Z","v":6897,"vw":8.857052},{"c":8.89,"h":8.89,"l":8.87,"n":9,"o":8.87,"t":"2026-10-20T14:15:00Z","v":355,"vw":8.88},{"c":8.93,"h":8.93,"l":8.885,"n":43,"o":8.89,"t":"2026-10-20T14:20:00Z","v":2893,"vw":8.904758},{"c":8.93,"h":8.93,"l":8.9,"n":22,"o":8.93,"t":"2026-10-20T14:25:00Z","v":1726,"vw":8.920833},{"c":8.935,"h":8.945,"l":8.93,"n":66,"o":8.93,"t":"2026-10-20T14:30:00Z","v":13945,"vw":8.930913},{"c":8.9519,"h":8.9519,"l":8.91,"n":34,"o":8.935,"t":"2026-10-20T14:35:00Z","v":4745,"vw":8.921059},{"c":8.95,"h":8.95,"l":8.935,"n":11,"o":8.935,"t":"2026-10-20T14:40:00Z","v":577,"vw":8.94054},{"c":8.95,"h":8.97,"l":8.95,"n":18,"o":8.97,"t":"2026-10-20T14:45:00Z","v":1010,"vw":8.964},{"c":8.97,"h":8.97,"l":8.96,"n":70,"o":8.97,"t":"2026-10-20T14:50:00Z","v":3680,"vw":8.969281},{"c":8.99,"h":8.99,"l":8.954,"n":48,"o":8.99,"t":"2026-10-20T14:55:00Z","v":2745,"vw":8.978286},{"c":8.98,"h":8.99,"l":8.98,"n":32,"o":8.99,"t":"2026-10-20T15:00:00Z","v":1665,"vw":8.985},{"c":8.945,"h":8.98,"l":8.945,"n":27,"o":8.98,"t":"2026-10-20T15:05:00Z","v":5804,"vw":8.954409},{"c":8.905,"h":8.9475,"l":8.9,"n":58,"o":8.9475,"t":"2026-10-20T15:10:00Z","v":2684,"vw":8.920521},{"c":8.96,"h":8.96,"l":8.94,"n":94,"o":8.94,"t":"2026-10-20T15:15:00Z","v":2978,"vw":8.945281},{"c":8.95,"h":8.96,"l":8.94,"n":38,"o":8.96,"t":"2026-10-20T15:20:00Z","v":2072,"vw":8.943167},{"c":8.96,"h":8.96,"l":8.9327,"n":17,"o":8.9327,"t":"2026-10-20T15:25:00Z","v":963,"vw":8.94408},{"c":8.915,"h":8.95,"l":8.915,"n":64,"o":8.945,"t":"2026-10-20T15:30:00Z","v":5055,"vw":8.933536},{"c":8.93,"h":8.93,"l":8.915,"n":9,"o":8.915,"t":"2026-10-20T15:35:00Z","v":261,"vw":8.9225},{"c":8.94,"h":8.94,"l":8.92,"n":102,"o":8.93,"t":"2026-10-20T15:40:00Z","v":4562,"vw":8.929065},{"c":8.98,"h":8.98,"l":8.95,"n":58,"o":8.95,"t":"2026-10-20T15:45:00Z","v":2420,"vw":8.954295},{"c":8.97,"h":8.99,"l":8.96,"n":96,"o":8.98,"t":"2026-10-20T15:50:00Z","v":5259,"vw":8.972577},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-20T15:55:00Z","v":108,"vw":8.95},{"c":8.96,"h":8.97,"l":8.95,"n":41,"o":8.97,"t":"2026-10-20T16:05:00Z","v":2228,"vw":8.953321},{"c":8.955,"h":8.96,"l":8.95,"n":54,"o":8.95,"t":"2026-10-20T16:10:00Z","v":1811,"vw":8.953079},{"c":8.94,"h":8.96,"l":8.915,"n":71,"o":8.96,"t":"2026-10-20T16:15:00Z","v":5394,"vw":8.9507},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-20T16:20:00Z","v":1050,"vw":8.92},{"c":8.94,"h":8.94,"l":8.925,"n":18,"o":8.925,"t":"2026-10-20T16:25:00Z","v":1233,"vw":8.931968},{"c":8.95,"h":8.95,"l":8.95,"n":27,"o":8.95,"t":"2026-10-20T16:30:00Z","v":1377,"vw":8.95},{"c":8.95,"h":8.95,"l":8.93,"n":48,"o":8.95,"t":"2026-10-20T16:35:00Z","v":3024,"vw":8.936191},{"c":8.95,"h":8.95,"l":8.95,"n":9,"o":8.95,"t":"2026-10-20T16:40:00Z","v":210,"vw":8.95},{"c":8.925,"h":8.95,"l":8.925,"n":46,"o":8.95,"t":"2026-10-20T16:45:00Z","v":3646,"vw":8.936812},{"c":8.915,"h":8.935,"l":8.915,"n":35,"o":8.925,"t":"2026-10-20T16:50:00Z","v":2005,"vw":8.921071},{"c":8.92,"h":8.92,"l":8.92,"n":12,"o":8.92,"t":"2026-10-20T16:55:00Z","v":894,"vw":8.92},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-20T17:00:00Z","v":298,"vw":8.94},{"c":8.95,"h":8.95,"l":8.94,"n":43,"o":8.94,"t":"2026-10-20T17:05:00Z","v":1523,"vw":8.945},{"c":8.95,"h":8.95,"l":8.95,"n":27,"o":8.95,"t":"2026-10-20T17:10:00Z","v":973,"vw":8.95},{"c":8.98,"h":8.98,"l":8.95,"n":59,"o":8.95,"t":"2026-10-20T17:15:00Z","v":3622,"vw":8.964044},{"c":8.99,"h":8.99,"l":8.97,"n":63,"o":8.98,"t":"2026-10-20T17:20:00Z","v":3133,"vw":8.980274},{"c":8.99,"h":8.99,"l":8.985,"n":60,"o":8.99,"t":"2026-10-20T17:25:00Z","v":4669,"vw":8.98985},{"c":8.99,"h":8.99,"l":8.98,"n":38,"o":8.99,"t":"2026-10-20T17:30:00Z","v":3936,"vw":8.983224},{"c":8.99,"h":8.99,"l":8.99,"n":47,"o":8.99,"t":"2026-10-20T17:35:00Z","v":3153,"vw":8.99},{"c":9,"h":9,"l":8.98,"n":140,"o":8.99,"t":"2026-10-20T17:40:00Z","v":14469,"vw":8.996016},{"c":9,"h":9,"l":9,"n":47,"o":9,"t":"2026-10-20T17:45:00Z","v":1941,"vw":9},{"c":8.98,"h":9,"l":8.96,"n":59,"o":8.99,"t":"2026-10-20T17:50:00Z","v":5032,"vw":8.976425},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-20T17:55:00Z","v":313,"vw":8.98},{"c":9,"h":9,"l":8.98,"n":34,"o":8.98,"t":"2026-10-20T18:00:00Z","v":1435,"vw":8.986511},{"c":9,"h":9,"l":9,"n":30,"o":9,"t":"2026-10-20T18:05:00Z","v":1112,"vw":9},{"c":8.98,"h":9,"l":8.98,"n":106,"o":9,"t":"2026-10-20T18:10:00Z","v":5432,"vw":8.984857},{"c":8.98,"h":8.99,"l":8.98,"n":33,"o":8.99,"t":"2026-10-20T18:15:00Z","v":932,"vw":8.982326},{"c":8.98,"h":8.985,"l":8.97,"n":35,"o":8.985,"t":"2026-10-20T18:20:00Z","v":2304,"vw":8.971471},{"c":8.97,"h":9,"l":8.97,"n":16,"o":9,"t":"2026-10-20T18:25:00Z","v":867,"vw":8.98},{"c":8.99,"h":8.99,"l":8.97,"n":61,"o":8.9871,"t":"2026-10-20T18:30:00Z","v":3190,"vw":8.98362},{"c":8.96,"h":8.96,"l":8.95,"n":30,"o":8.96,"t":"2026-10-20T18:35:00Z","v":3070,"vw":8.959219},{"c":8.93,"h":8.97,"l":8.93,"n":83,"o":8.97,"t":"2026-10-20T18:40:00Z","v":32020,"vw":8.940546},{"c":8.95,"h":8.95,"l":8.95,"n":18,"o":8.95,"t":"2026-10-20T18:45:00Z","v":990,"vw":8.95},{"c":8.97,"h":8.97,"l":8.95,"n":9,"o":8.95,"t":"2026-10-20T18:50:00Z","v":517,"vw":8.956},{"c":8.92,"h":8.98,"l":8.92,"n":50,"o":8.98,"t":"2026-10-20T18:55:00Z","v":7194,"vw":8.945736},{"c":8.94,"h":8.95,"l":8.94,"n":86,"o":8.94,"t":"2026-10-20T19:00:00Z","v":4167,"vw":8.942916},{"c":8.93,"h":8.95,"l":8.93,"n":67,"o":8.95,"t":"2026-10-20T19:05:00Z","v":4264,"vw":8.936077},{"c":8.925,"h":8.95,"l":8.92,"n":59,"o":8.94,"t":"2026-10-20T19:10:00Z","v":5154,"vw":8.931011},{"c":8.92,"h":8.9399,"l":8.905,"n":63,"o":8.91,"t":"2026-10-20T19:20:00Z","v":5091,"vw":8.913144},{"c":8.925,"h":8.925,"l":8.91,"n":81,"o":8.92,"t":"2026-10-20T19:25:00Z","v":4618,"vw":8.916256},{"c":8.94,"h":8.94,"l":8.92,"n":136,"o":8.925,"t":"2026-10-20T19:30:00Z","v":8514,"vw":8.930875},{"c":8.92,"h":8.94,"l":8.92,"n":90,"o":8.94,"t":"2026-10-20T19:35:00Z","v":4977,"vw":8.924166},{"c":8.925,"h":8.93,"l":8.9,"n":179,"o":8.92,"t":"2026-10-20T19:40:00Z","v":12795,"vw":8.914226},{"c":8.91,"h":8.92,"l":8.89,"n":99,"o":8.92,"t":"2026-10-20T19:45:00Z","v":5860,"vw":8.909208},{"c":8.93,"h":8.935,"l":8.91,"n":211,"o":8.92,"t":"2026-10-20T19:50:00Z","v":20908,"vw":8.916883},{"c":8.95,"h":8.96,"l":8.905,"n":655,"o":8.93,"t":"2026-10-20T19:55:00Z","v":46469,"vw":8.927589},{"c":8.93,"h":8.93,"l":8.93,"n":14,"o":8.93,"t":"2026-10-20T20:00:00Z","v":100736,"vw":8.93},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T22:10:00Z","v":1500,"vw":9},{"c":8.7479,"h":8.97,"l":8.7479,"n":11,"o":8.94,"t":"2026-10-21T13:30:00Z","v":4989,"vw":8.934382},{"c":8.85,"h":9,"l":8.69,"n":24,"o":8.83,"t":"2026-10-21T13:35:00Z","v":3916,"vw":8.937582},{"c":8.99,"h":9,"l":8.85,"n":25,"o":8.85,"t":"2026-10-21T13:40:00Z","v":9069,"vw":8.977195},{"c":9.01,"h":9.01,"l":8.905,"n":13,"o":8.975,"t":"2026-10-21T13:45:00Z","v":1072,"vw":8.967481},{"c":8.92,"h":9.04,"l":8.92,"n":29,"o":8.99,"t":"2026-10-21T13:55:00Z","v":3041,"vw":8.961183},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-10-21T14:00:00Z","v":103,"vw":8.93},{"c":8.91,"h":8.92,"l":8.8848,"n":9,"o":8.8848,"t":"2026-10-21T14:10:00Z","v":440,"vw":8.904539},{"c":8.96,"h":8.96,"l":8.92,"n":15,"o":8.92,"t":"2026-10-21T14:20:00Z","v":935,"vw":8.954194},{"c":9.01,"h":9.04,"l":9.01,"n":4,"o":9.04,"t":"2026-10-21T14:25:00Z","v":207,"vw":9.025},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-21T14:30:00Z","v":117,"vw":8.96},{"c":8.94,"h":9.005,"l":8.94,"n":85,"o":8.98,"t":"2026-10-21T14:35:00Z","v":4882,"vw":8.965944},{"c":8.95,"h":8.965,"l":8.93,"n":17,"o":8.93,"t":"2026-10-21T14:40:00Z","v":1018,"vw":8.948333},{"c":8.96,"h":8.97,"l":8.96,"n":21,"o":8.97,"t":"2026-10-21T14:45:00Z","v":599,"vw":8.965},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-10-21T14:50:00Z","v":150,"vw":8.96},{"c":8.96,"h":8.98,"l":8.96,"n":10,"o":8.98,"t":"2026-10-21T14:55:00Z","v":327,"vw":8.97},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-21T15:00:00Z","v":159,"vw":8.98},{"c":8.96,"h":8.96,"l":8.96,"n":15,"o":8.96,"t":"2026-10-21T15:05:00Z","v":685,"vw":8.96},{"c":8.96,"h":9,"l":8.96,"n":117,"o":8.96,"t":"2026-10-21T15:10:00Z","v":17927,"vw":8.968134},{"c":8.975,"h":8.975,"l":8.975,"n":4,"o":8.975,"t":"2026-10-21T15:15:00Z","v":311,"vw":8.975},{"c":8.95,"h":8.97,"l":8.95,"n":107,"o":8.962,"t":"2026-10-21T15:20:00Z","v":13837,"vw":8.961806},{"c":8.97,"h":8.975,"l":8.95,"n":38,"o":8.96,"t":"2026-10-21T15:25:00Z","v":3022,"vw":8.961147},{"c":8.94,"h":8.952,"l":8.94,"n":37,"o":8.952,"t":"2026-10-21T15:30:00Z","v":1977,"vw":8.948942},{"c":8.95,"h":8.95,"l":8.94,"n":41,"o":8.94,"t":"2026-10-21T15:35:00Z","v":1653,"vw":8.945198},{"c":8.945,"h":8.945,"l":8.945,"n":6,"o":8.945,"t":"2026-10-21T15:45:00Z","v":135,"vw":8.945},{"c":8.94,"h":8.97,"l":8.94,"n":52,"o":8.965,"t":"2026-10-21T15:50:00Z","v":1596,"vw":8.965},{"c":8.94,"h":8.97,"l":8.94,"n":29,"o":8.95,"t":"2026-10-21T15:55:00Z","v":1170,"vw":8.952308},{"c":8.92,"h":8.965,"l":8.915,"n":91,"o":8.965,"t":"2026-10-21T16:00:00Z","v":7011,"vw":8.953201},{"c":8.92,"h":8.92,"l":8.92,"n":10,"o":8.92,"t":"2026-10-21T16:05:00Z","v":153,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":42,"o":8.9,"t":"2026-10-21T16:15:00Z","v":1305,"vw":8.9},{"c":8.95,"h":8.95,"l":8.91,"n":30,"o":8.91,"t":"2026-10-21T16:20:00Z","v":1471,"vw":8.914033},{"c":8.9,"h":8.925,"l":8.9,"n":9,"o":8.925,"t":"2026-10-21T16:30:00Z","v":492,"vw":8.9125},{"c":8.925,"h":8.925,"l":8.9,"n":33,"o":8.9,"t":"2026-10-21T16:35:00Z","v":891,"vw":8.920833},{"c":8.91,"h":8.925,"l":8.91,"n":19,"o":8.92,"t":"2026-10-21T16:40:00Z","v":809,"vw":8.92},{"c":8.905,"h":8.905,"l":8.905,"n":6,"o":8.905,"t":"2026-10-21T16:45:00Z","v":290,"vw":8.905},{"c":8.9,"h":8.915,"l":8.9,"n":9,"o":8.902,"t":"2026-10-21T16:50:00Z","v":602,"vw":8.907265},{"c":8.915,"h":8.915,"l":8.915,"n":7,"o":8.915,"t":"2026-10-21T16:55:00Z","v":118,"vw":8.915},{"c":8.89,"h":8.9,"l":8.89,"n":27,"o":8.9,"t":"2026-10-21T17:00:00Z","v":1071,"vw":8.897722},{"c":8.89,"h":8.89,"l":8.87,"n":53,"o":8.87,"t":"2026-10-21T17:05:00Z","v":1367,"vw":8.881388},{"c":8.875,"h":8.875,"l":8.875,"n":18,"o":8.875,"t":"2026-10-21T17:10:00Z","v":494,"vw":8.875},{"c":8.885,"h":8.885,"l":8.87,"n":43,"o":8.87,"t":"2026-10-21T17:15:00Z","v":1808,"vw":8.879219},{"c":8.87,"h":8.88,"l":8.87,"n":30,"o":8.88,"t":"2026-10-21T17:20:00Z","v":1037,"vw":8.873378},{"c":8.85,"h":8.86,"l":8.85,"n":71,"o":8.86,"t":"2026-10-21T17:25:00Z","v":2876,"vw":8.856667},{"c":8.86,"h":8.86,"l":8.86,"n":15,"o":8.86,"t":"2026-10-21T17:30:00Z","v":430,"vw":8.86},{"c":8.87,"h":8.87,"l":8.865,"n":18,"o":8.865,"t":"2026-10-21T17:35:00Z","v":640,"vw":8.86875},{"c":8.865,"h":8.8794,"l":8.86,"n":34,"o":8.8794,"t":"2026-10-21T17:40:00Z","v":1494,"vw":8.867447},{"c":8.86,"h":8.865,"l":8.86,"n":17,"o":8.865,"t":"2026-10-21T17:45:00Z","v":558,"vw":8.862347},{"c":8.87,"h":8.87,"l":8.865,"n":19,"o":8.865,"t":"2026-10-21T17:50:00Z","v":827,"vw":8.867727},{"c":8.87,"h":8.87,"l":8.86,"n":10,"o":8.86,"t":"2026-10-21T17:55:00Z","v":256,"vw":8.865},{"c":8.88,"h":8.88,"l":8.87,"n":30,"o":8.87,"t":"2026-10-21T18:00:00Z","v":1011,"vw":8.874367},{"c":8.88,"h":8.88,"l":8.88,"n":12,"o":8.88,"t":"2026-10-21T18:10:00Z","v":277,"vw":8.88},{"c":8.89,"h":8.89,"l":8.88,"n":24,"o":8.88,"t":"2026-10-21T18:15:00Z","v":799,"vw":8.883333},{"c":8.875,"h":8.89,"l":8.87,"n":43,"o":8.88,"t":"2026-10-21T18:20:00Z","v":1069,"vw":8.876536},{"c":8.875,"h":8.875,"l":8.875,"n":22,"o":8.875,"t":"2026-10-21T18:25:00Z","v":558,"vw":8.875},{"c":8.88,"h":8.89,"l":8.875,"n":38,"o":8.89,"t":"2026-10-21T18:30:00Z","v":1366,"vw":8.883646},{"c":8.9,"h":8.9,"l":8.885,"n":60,"o":8.9,"t":"2026-10-21T18:35:00Z","v":1816,"vw":8.891528},{"c":8.88,"h":8.9,"l":8.88,"n":40,"o":8.9,"t":"2026-10-21T18:40:00Z","v":733,"vw":8.886247},{"c":8.88,"h":8.9,"l":8.87,"n":72,"o":8.88,"t":"2026-10-21T18:45:00Z","v":3241,"vw":8.881964},{"c":8.83,"h":8.87,"l":8.83,"n":158,"o":8.87,"t":"2026-10-21T18:50:00Z","v":10051,"vw":8.857924},{"c":8.81,"h":8.83,"l":8.81,"n":112,"o":8.83,"t":"2026-10-21T18:55:00Z","v":11100,"vw":8.823344},{"c":8.795,"h":8.8,"l":8.795,"n":55,"o":8.8,"t":"2026-10-21T19:00:00Z","v":2689,"vw":8.797978},{"c":8.79,"h":8.81,"l":8.79,"n":43,"o":8.81,"t":"2026-10-21T19:05:00Z","v":2561,"vw":8.795817},{"c":8.785,"h":8.79,"l":8.78,"n":79,"o":8.78,"t":"2026-10-21T19:10:00Z","v":3005,"vw":8.785552},{"c":8.81,"h":8.81,"l":8.79,"n":50,"o":8.8,"t":"2026-10-21T19:15:00Z","v":2514,"vw":8.805508},{"c":8.815,"h":8.83,"l":8.815,"n":27,"o":8.83,"t":"2026-10-21T19:20:00Z","v":481,"vw":8.822353},{"c":8.83,"h":8.85,"l":8.82,"n":472,"o":8.83,"t":"2026-10-21T19:25:00Z","v":49001,"vw":8.830197},{"c":8.845,"h":8.845,"l":8.83,"n":215,"o":8.84,"t":"2026-10-21T19:30:00Z","v":12787,"vw":8.841894},{"c":8.845,"h":8.85,"l":8.84,"n":132,"o":8.845,"t":"2026-10-21T19:35:00Z","v":7277,"vw":8.843859},{"c":8.82,"h":8.845,"l":8.82,"n":116,"o":8.845,"t":"2026-10-21T19:40:00Z","v":7362,"vw":8.836381},{"c":8.88,"h":8.88,"l":8.83,"n":111,"o":8.83,"t":"2026-10-21T19:45:00Z","v":8710,"vw":8.842178},{"c":8.87,"h":8.87,"l":8.85,"n":199,"o":8.87,"t":"2026-10-21T19:50:00Z","v":10876,"vw":8.861319},{"c":8.85,"h":8.865,"l":8.83,"n":602,"o":8.865,"t":"2026-10-21T19:55:00Z","v":38845,"vw":8.842786},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-21T20:00:00Z","v":64917,"vw":8.85},{"c":8.49,"h":8.51,"l":8.49,"n":2,"o":8.51,"t":"2026-10-22T08:55:00Z","v":240,"vw":8.498333},{"c":8.8,"h":8.87,"l":8.8,"n":8,"o":8.87,"t":"2026-10-22T13:30:00Z","v":4007,"vw":8.862993},{"c":8.94,"h":8.94,"l":8.85,"n":5,"o":8.92,"t":"2026-10-22T13:35:00Z","v":800,"vw":8.893125},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-22T13:40:00Z","v":100,"vw":8.91},{"c":8.98,"h":9,"l":8.98,"n":3,"o":9,"t":"2026-10-22T13:50:00Z","v":202,"vw":8.99},{"c":8.985,"h":8.985,"l":8.98,"n":2,"o":8.98,"t":"2026-10-22T13:55:00Z","v":269,"vw":8.981859},{"c":8.94,"h":8.94,"l":8.905,"n":3,"o":8.905,"t":"2026-10-22T14:00:00Z","v":205,"vw":8.9225},{"c":8.895,"h":8.94,"l":8.89,"n":30,"o":8.94,"t":"2026-10-22T14:05:00Z","v":2677,"vw":8.899831},{"c":8.965,"h":8.965,"l":8.85,"n":36,"o":8.88,"t":"2026-10-22T14:10:00Z","v":3802,"vw":8.872014},{"c":8.87,"h":8.915,"l":8.86,"n":17,"o":8.87,"t":"2026-10-22T14:15:00Z","v":695,"vw":8.886},{"c":8.885,"h":8.92,"l":8.86,"n":63,"o":8.915,"t":"2026-10-22T14:20:00Z","v":3422,"vw":8.88841},{"c":8.83,"h":8.9,"l":8.83,"n":33,"o":8.9,"t":"2026-10-22T14:25:00Z","v":4035,"vw":8.852963},{"c":8.85,"h":8.88,"l":8.85,"n":6,"o":8.88,"t":"2026-10-22T14:40:00Z","v":403,"vw":8.865},{"c":8.87,"h":8.88,"l":8.87,"n":5,"o":8.88,"t":"2026-10-22T14:45:00Z","v":372,"vw":8.875},{"c":8.895,"h":8.9,"l":8.87,"n":42,"o":8.87,"t":"2026-10-22T14:50:00Z","v":3223,"vw":8.88673},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-22T14:55:00Z","v":262,"vw":8.89},{"c":8.89,"h":8.96,"l":8.89,"n":8,"o":8.96,"t":"2026-10-22T15:00:00Z","v":348,"vw":8.925},{"c":8.865,"h":8.89,"l":8.865,"n":15,"o":8.89,"t":"2026-10-22T15:10:00Z","v":424,"vw":8.873333},{"c":8.86,"h":8.86,"l":8.86,"n":10,"o":8.86,"t":"2026-10-22T15:15:00Z","v":419,"vw":8.86},{"c":8.88,"h":8.89,"l":8.86,"n":31,"o":8.86,"t":"2026-10-22T15:20:00Z","v":1702,"vw":8.878075},{"c":8.8636,"h":8.8636,"l":8.8636,"n":3,"o":8.8636,"t":"2026-10-22T15:25:00Z","v":210,"vw":8.8636},{"c":8.88,"h":8.9,"l":8.88,"n":15,"o":8.88,"t":"2026-10-22T15:30:00Z","v":974,"vw":8.894286},{"c":8.88,"h":8.9,"l":8.88,"n":11,"o":8.885,"t":"2026-10-22T15:35:00Z","v":638,"vw":8.888333},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-10-22T15:40:00Z","v":337,"vw":8.88},{"c":8.9,"h":8.9,"l":8.87,"n":10,"o":8.88,"t":"2026-10-22T15:45:00Z","v":633,"vw":8.882},{"c":8.93,"h":8.93,"l":8.87,"n":76,"o":8.88,"t":"2026-10-22T15:50:00Z","v":13330,"vw":8.904128},{"c":8.915,"h":8.915,"l":8.9,"n":24,"o":8.9,"t":"2026-10-22T15:55:00Z","v":682,"vw":8.91},{"c":8.85,"h":8.91,"l":8.85,"n":60,"o":8.91,"t":"2026-10-22T16:00:00Z","v":2400,"vw":8.880734},{"c":8.855,"h":8.89,"l":8.855,"n":5,"o":8.875,"t":"2026-10-22T16:05:00Z","v":661,"vw":8.875156},{"c":8.85,"h":8.91,"l":8.85,"n":73,"o":8.9,"t":"2026-10-22T16:10:00Z","v":3708,"vw":8.881043},{"c":8.865,"h":8.865,"l":8.85,"n":35,"o":8.8565,"t":"2026-10-22T16:15:00Z","v":4221,"vw":8.856234},{"c":8.85,"h":8.87,"l":8.85,"n":25,"o":8.865,"t":"2026-10-22T16:20:00Z","v":1278,"vw":8.863249},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-22T16:25:00Z","v":128,"vw":8.85},{"c":8.84,"h":8.85,"l":8.84,"n":30,"o":8.85,"t":"2026-10-22T16:30:00Z","v":2301,"vw":8.849474},{"c":8.8,"h":8.82,"l":8.8,"n":42,"o":8.82,"t":"2026-10-22T16:40:00Z","v":2754,"vw":8.813454},{"c":8.76,"h":8.795,"l":8.76,"n":46,"o":8.795,"t":"2026-10-22T16:45:00Z","v":2191,"vw":8.778355},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-22T16:55:00Z","v":293,"vw":8.79},{"c":8.805,"h":8.81,"l":8.805,"n":34,"o":8.81,"t":"2026-10-22T17:00:00Z","v":1755,"vw":8.809167},{"c":8.77,"h":8.77,"l":8.77,"n":15,"o":8.77,"t":"2026-10-22T17:10:00Z","v":276,"vw":8.77},{"c":8.805,"h":8.805,"l":8.805,"n":7,"o":8.805,"t":"2026-10-22T17:20:00Z","v":355,"vw":8.805},{"c":8.76,"h":8.7895,"l":8.75,"n":60,"o":8.7895,"t":"2026-10-22T17:25:00Z","v":2773,"vw":8.7648},{"c":8.825,"h":8.84,"l":8.8,"n":40,"o":8.82,"t":"2026-10-22T17:35:00Z","v":8441,"vw":8.820596},{"c":8.84,"h":8.84,"l":8.825,"n":12,"o":8.825,"t":"2026-10-22T17:40:00Z","v":541,"vw":8.8325},{"c":8.845,"h":8.85,"l":8.84,"n":14,"o":8.84,"t":"2026-10-22T17:45:00Z","v":953,"vw":8.846},{"c":8.845,"h":8.845,"l":8.845,"n":31,"o":8.845,"t":"2026-10-22T17:50:00Z","v":1968,"vw":8.845},{"c":8.85,"h":8.86,"l":8.81,"n":52,"o":8.845,"t":"2026-10-22T17:55:00Z","v":3892,"vw":8.820802},{"c":8.83,"h":8.83,"l":8.83,"n":16,"o":8.83,"t":"2026-10-22T18:00:00Z","v":932,"vw":8.83},{"c":8.8499,"h":8.8499,"l":8.8499,"n":9,"o":8.8499,"t":"2026-10-22T18:05:00Z","v":412,"vw":8.8499},{"c":8.85,"h":8.85,"l":8.85,"n":17,"o":8.85,"t":"2026-10-22T18:10:00Z","v":617,"vw":8.85},{"c":8.87,"h":8.87,"l":8.85,"n":31,"o":8.85,"t":"2026-10-22T18:15:00Z","v":1138,"vw":8.855},{"c":8.865,"h":8.89,"l":8.84,"n":34,"o":8.87,"t":"2026-10-22T18:20:00Z","v":1923,"vw":8.863},{"c":8.83,"h":8.84,"l":8.83,"n":34,"o":8.84,"t":"2026-10-22T18:25:00Z","v":1935,"vw":8.836777},{"c":8.84,"h":8.84,"l":8.84,"n":11,"o":8.84,"t":"2026-10-22T18:30:00Z","v":177,"vw":8.84},{"c":8.835,"h":8.835,"l":8.8159,"n":17,"o":8.835,"t":"2026-10-22T18:35:00Z","v":1514,"vw":8.82948},{"c":8.835,"h":8.835,"l":8.835,"n":31,"o":8.835,"t":"2026-10-22T18:40:00Z","v":692,"vw":8.835},{"c":8.835,"h":8.835,"l":8.835,"n":22,"o":8.835,"t":"2026-10-22T18:45:00Z","v":715,"vw":8.835},{"c":8.84,"h":8.84,"l":8.84,"n":14,"o":8.84,"t":"2026-10-22T18:50:00Z","v":697,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":27,"o":8.84,"t":"2026-10-22T18:55:00Z","v":840,"vw":8.84},{"c":8.825,"h":8.84,"l":8.8134,"n":18,"o":8.84,"t":"2026-10-22T19:00:00Z","v":1115,"vw":8.821986},{"c":8.85,"h":8.85,"l":8.85,"n":8,"o":8.85,"t":"2026-10-22T19:05:00Z","v":138,"vw":8.85},{"c":8.87,"h":8.87,"l":8.85,"n":42,"o":8.85,"t":"2026-10-22T19:10:00Z","v":1569,"vw":8.856},{"c":8.86,"h":8.86,"l":8.84,"n":64,"o":8.86,"t":"2026-10-22T19:15:00Z","v":2547,"vw":8.857368},{"c":8.855,"h":8.87,"l":8.8321,"n":67,"o":8.8321,"t":"2026-10-22T19:20:00Z","v":3532,"vw":8.852083},{"c":8.84,"h":8.855,"l":8.84,"n":51,"o":8.85,"t":"2026-10-22T19:25:00Z","v":3543,"vw":8.842524},{"c":8.83,"h":8.845,"l":8.83,"n":70,"o":8.845,"t":"2026-10-22T19:30:00Z","v":4071,"vw":8.833914},{"c":8.81,"h":8.83,"l":8.81,"n":84,"o":8.83,"t":"2026-10-22T19:35:00Z","v":4291,"vw":8.820116},{"c":8.8,"h":8.81,"l":8.79,"n":75,"o":8.81,"t":"2026-10-22T19:40:00Z","v":3396,"vw":8.806253},{"c":8.8,"h":8.8,"l":8.79,"n":58,"o":8.79,"t":"2026-10-22T19:45:00Z","v":3512,"vw":8.790757},{"c":8.78,"h":8.84,"l":8.78,"n":128,"o":8.83,"t":"2026-10-22T19:50:00Z","v":6494,"vw":8.81758},{"c":8.805,"h":8.84,"l":8.79,"n":474,"o":8.81,"t":"2026-10-22T19:55:00Z","v":37901,"vw":8.807778},{"c":8.82,"h":8.82,"l":8.82,"n":11,"o":8.82,"t":"2026-10-22T20:00:00Z","v":64089,"vw":8.82},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-23T08:45:00Z","v":105,"vw":8.7},{"c":8.78,"h":8.78,"l":8.78,"n":17,"o":8.78,"t":"2026-10-23T13:30:00Z","v":2578,"vw":8.78},{"c":8.725,"h":8.725,"l":8.725,"n":2,"o":8.725,"t":"2026-10-23T13:40:00Z","v":208,"vw":8.725},{"c":8.75,"h":8.84,"l":8.75,"n":49,"o":8.82,"t":"2026-10-23T14:00:00Z","v":3038,"vw":8.787307},{"c":8.75,"h":8.79,"l":8.75,"n":31,"o":8.75,"t":"2026-10-23T14:05:00Z","v":2609,"vw":8.765895},{"c":8.71,"h":8.71,"l":8.57,"n":4,"o":8.57,"t":"2026-10-23T14:20:00Z","v":1300,"vw":8.589344},{"c":8.73,"h":8.73,"l":8.645,"n":10,"o":8.645,"t":"2026-10-23T14:25:00Z","v":647,"vw":8.668333},{"c":8.7832,"h":8.83,"l":8.75,"n":26,"o":8.75,"t":"2026-10-23T14:30:00Z","v":995,"vw":8.779055},{"c":8.68,"h":8.755,"l":8.68,"n":18,"o":8.755,"t":"2026-10-23T14:40:00Z","v":724,"vw":8.73625},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-23T14:45:00Z","v":100,"vw":8.73},{"c":8.82,"h":8.82,"l":8.75,"n":32,"o":8.77,"t":"2026-10-23T14:50:00Z","v":1702,"vw":8.7864},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-23T14:55:00Z","v":184,"vw":8.82},{"c":8.82,"h":8.83,"l":8.82,"n":6,"o":8.82,"t":"2026-10-23T15:00:00Z","v":375,"vw":8.823333},{"c":8.84,"h":8.86,"l":8.81,"n":52,"o":8.82,"t":"2026-10-23T15:10:00Z","v":3692,"vw":8.837699},{"c":8.785,"h":8.83,"l":8.785,"n":81,"o":8.82,"t":"2026-10-23T15:15:00Z","v":5058,"vw":8.806347},{"c":8.75,"h":8.77,"l":8.75,"n":31,"o":8.76,"t":"2026-10-23T15:20:00Z","v":1617,"vw":8.758969},{"c":8.785,"h":8.785,"l":8.785,"n":7,"o":8.785,"t":"2026-10-23T15:25:00Z","v":402,"vw":8.785},{"c":8.76,"h":8.785,"l":8.76,"n":20,"o":8.785,"t":"2026-10-23T15:30:00Z","v":918,"vw":8.77875},{"c":8.785,"h":8.785,"l":8.78,"n":12,"o":8.78,"t":"2026-10-23T15:35:00Z","v":596,"vw":8.783333},{"c":8.77,"h":8.785,"l":8.76,"n":35,"o":8.78,"t":"2026-10-23T15:45:00Z","v":1455,"vw":8.776667},{"c":8.785,"h":8.785,"l":8.785,"n":8,"o":8.785,"t":"2026-10-23T15:50:00Z","v":299,"vw":8.785},{"c":8.79,"h":8.79,"l":8.79,"n":21,"o":8.79,"t":"2026-10-23T15:55:00Z","v":585,"vw":8.79},{"c":8.81,"h":8.81,"l":8.79,"n":6,"o":8.79,"t":"2026-10-23T16:00:00Z","v":265,"vw":8.8},{"c":8.795,"h":8.795,"l":8.795,"n":4,"o":8.795,"t":"2026-10-23T16:05:00Z","v":104,"vw":8.795},{"c":8.785,"h":8.8,"l":8.78,"n":73,"o":8.79,"t":"2026-10-23T16:10:00Z","v":3835,"vw":8.785545},{"c":8.8,"h":8.81,"l":8.785,"n":69,"o":8.785,"t":"2026-10-23T16:15:00Z","v":1853,"vw":8.798806},{"c":8.8,"h":8.8,"l":8.8,"n":22,"o":8.8,"t":"2026-10-23T16:20:00Z","v":694,"vw":8.8},{"c":8.78,"h":8.8,"l":8.78,"n":30,"o":8.78,"t":"2026-10-23T16:25:00Z","v":1716,"vw":8.783546},{"c":8.75,"h":8.77,"l":8.75,"n":30,"o":8.77,"t":"2026-10-23T16:30:00Z","v":943,"vw":8.76}],"history":[{"c":9.16,"h":9.49,"l":9.15,"n":2120,"o":9.34,"t":"2024-10-21T04:00:00Z","v":158759,"vw":9.285921},{"c":9.06,"h":9.14,"l":8.84,"n":2195,"o":8.96,"t":"2024-10-22T04:00:00Z","v":125296,"vw":8.979482},{"c":8.73,"h":9.04,"l":8.64,"n":2225,"o":9.03,"t":"2024-10-23T04:00:00Z","v":167766,"vw":8.764097},{"c":8.64,"h":8.8,"l":8.58,"n":1548,"o":8.74,"t":"2024-10-24T04:00:00Z","v":81184,"vw":8.665341},{"c":8.78,"h":8.82,"l":8.585,"n":1731,"o":8.67,"t":"2024-10-25T04:00:00Z","v":107042,"vw":8.752525},{"c":9.08,"h":9.24,"l":8.95,"n":3257,"o":8.95,"t":"2024-10-28T04:00:00Z","v":231763,"vw":9.083465},{"c":9.07,"h":9.12,"l":8.98,"n":2251,"o":9.01,"t":"2024-10-29T04:00:00Z","v":104978,"vw":9.056244},{"c":8.97,"h":9.17,"l":8.95,"n":2034,"o":9.02,"t":"2024-10-30T04:00:00Z","v":93282,"vw":9.0572},{"c":8.71,"h":8.99,"l":8.665,"n":2237,"o":8.99,"t":"2024-10-31T04:00:00Z","v":107393,"vw":8.745428},{"c":8.71,"h":8.85,"l":8.62,"n":2401,"o":8.8,"t":"2024-11-01T04:00:00Z","v":113602,"vw":8.74215},{"c":8.65,"h":8.81,"l":8.555,"n":2796,"o":8.69,"t":"2024-11-04T05:00:00Z","v":131138,"vw":8.687669},{"c":8.57,"h":8.89,"l":8.52,"n":3564,"o":8.67,"t":"2024-11-05T05:00:00Z","v":193441,"vw":8.667997},{"c":9.19,"h":9.19,"l":8.7915,"n":2357,"o":8.96,"t":"2024-11-06T05:00:00Z","v":149158,"vw":9.044969},{"c":9.58,"h":9.69,"l":9.19,"n":3901,"o":9.21,"t":"2024-11-07T05:00:00Z","v":342165,"vw":9.539661},{"c":9.95,"h":10,"l":9.585,"n":4017,"o":9.66,"t":"2024-11-08T05:00:00Z","v":307974,"vw":9.898681},{"c":10.48,"h":10.57,"l":9.85,"n":9752,"o":10,"t":"2024-11-11T05:00:00Z","v":712262,"vw":10.261977},{"c":10.7,"h":10.9,"l":10.45,"n":8428,"o":10.56,"t":"2024-11-12T05:00:00Z","v":749151,"vw":10.690839},{"c":11.12,"h":11.275,"l":10.19,"n":8169,"o":10.52,"t":"2024-11-13T05:00:00Z","v":857719,"vw":10.77657},{"c":11.85,"h":11.88,"l":11.14,"n":7656,"o":11.14,"t":"2024-11-14T05:00:00Z","v":859209,"vw":11.634422},{"c":11.51,"h":11.95,"l":11.4304,"n":5768,"o":11.83,"t":"2024-11-15T05:00:00Z","v":465721,"vw":11.583573},{"c":11.9,"h":12.09,"l":11.5,"n":8347,"o":11.5,"t":"2024-11-18T05:00:00Z","v":955302,"vw":11.943012},{"c":11.9,"h":12.045,"l":11.765,"n":6632,"o":11.88,"t":"2024-11-19T05:00:00Z","v":515942,"vw":11.949957},{"c":12.23,"h":12.31,"l":11.74,"n":6526,"o":11.91,"t":"2024-11-20T05:00:00Z","v":588816,"vw":12.112776},{"c":12.5,"h":12.72,"l":12.21,"n":7357,"o":12.28,"t":"2024-11-21T05:00:00Z","v":810061,"vw":12.514778},{"c":12.57,"h":12.89,"l":12.5222,"n":4431,"o":12.66,"t":"2024-11-22T05:00:00Z","v":338876,"vw":12.73388},{"c":12.8,"h":12.99,"l":12.44,"n":5879,"o":12.73,"t":"2024-11-25T05:00:00Z","v":918131,"vw":12.75336},{"c":12.28,"h":12.58,"l":11.8,"n":12181,"o":11.86,"t":"2024-11-26T05:00:00Z","v":1089705,"vw":12.184017},{"c":12.57,"h":12.62,"l":12.09,"n":6227,"o":12.45,"t":"2024-11-27T05:00:00Z","v":561855,"vw":12.419135},{"c":12.41,"h":12.69,"l":12.24,"n":2679,"o":12.54,"t":"2024-11-29T05:00:00Z","v":206273,"vw":12.417018},{"c":12.3,"h":12.42,"l":11.965,"n":6434,"o":12.3,"t":"2024-12-02T05:00:00Z","v":453604,"vw":12.264426},{"c":12.43,"h":12.47,"l":12.055,"n":6297,"o":12.21,"t":"2024-12-03T05:00:00Z","v":602686,"vw":12.318584},{"c":13.06,"h":13.14,"l":12.306,"n":9938,"o":12.38,"t":"2024-12-04T05:00:00Z","v":1009803,"vw":12.86142},{"c":13.04,"h":13.28,"l":12.78,"n":5733,"o":12.98,"t":"2024-12-05T05:00:00Z","v":388325,"vw":13.091039},{"c":12.8,"h":13.41,"l":12.68,"n":5418,"o":13.19,"t":"2024-12-06T05:00:00Z","v":402886,"vw":13.03274},{"c":12.4,"h":12.82,"l":12.29,"n":5718,"o":12.74,"t":"2024-12-09T05:00:00Z","v":383644,"vw":12.52863},{"c":12.18,"h":12.64,"l":12.16,"n":3473,"o":12.27,"t":"2024-12-10T05:00:00Z","v":250184,"vw":12.307525},{"c":13.37,"h":13.4,"l":12.28,"n":9236,"o":12.3,"t":"2024-12-11T05:00:00Z","v":1072945,"vw":13.02481},{"c":13,"h":13.525,"l":12.934,"n":7230,"o":13.31,"t":"2024-12-12T05:00:00Z","v":462831,"vw":13.125682},{"c":12.78,"h":13.25,"l":12.64,"n":4724,"o":12.95,"t":"2024-12-13T05:00:00Z","v":285619,"vw":12.833435},{"c":13.15,"h":13.28,"l":12.675,"n":4614,"o":12.73,"t":"2024-12-16T05:00:00Z","v":292598,"vw":13.083446},{"c":13.48,"h":13.52,"l":12.56,"n":6738,"o":12.98,"t":"2024-12-17T05:00:00Z","v":611561,"vw":13.207863},{"c":13.67,"h":14.19,"l":13.29,"n":13038,"o":13.32,"t":"2024-12-18T05:00:00Z","v":1300722,"vw":13.864731},{"c":14.07,"h":14.29,"l":13.565,"n":11541,"o":13.8,"t":"2024-12-19T05:00:00Z","v":952408,"vw":14.012585},{"c":14.56,"h":14.72,"l":13.68,"n":9623,"o":13.8,"t":"2024-12-20T05:00:00Z","v":932300,"vw":14.465263},{"c":14.66,"h":14.84,"l":14.205,"n":5852,"o":14.57,"t":"2024-12-23T05:00:00Z","v":499927,"vw":14.586542},{"c":14.53,"h":14.81,"l":14.405,"n":2006,"o":14.71,"t":"2024-12-24T05:00:00Z","v":134077,"vw":14.589126},{"c":14.67,"h":14.73,"l":14.15,"n":5536,"o":14.39,"t":"2024-12-26T05:00:00Z","v":246157,"vw":14.488519},{"c":14.38,"h":14.71,"l":13.84,"n":5036,"o":14.59,"t":"2024-12-27T05:00:00Z","v":274211,"vw":14.285466},{"c":14.15,"h":14.52,"l":14.05,"n":5271,"o":14.28,"t":"2024-12-30T05:00:00Z","v":371366,"vw":14.305938},{"c":14.17,"h":14.37,"l":14.03,"n":6775,"o":14.15,"t":"2024-12-31T05:00:00Z","v":347979,"vw":14.183035},{"c":13.99,"h":14.41,"l":13.6,"n":5115,"o":14,"t":"2025-01-02T05:00:00Z","v":436817,"vw":13.944133},{"c":14.51,"h":14.662,"l":13.945,"n":5897,"o":14,"t":"2025-01-03T05:00:00Z","v":338409,"vw":14.296228},{"c":14.86,"h":14.88,"l":14.166,"n":7948,"o":14.54,"t":"2025-01-06T05:00:00Z","v":499383,"vw":14.592568},{"c":14.9,"h":14.9,"l":14.36,"n":7992,"o":14.86,"t":"2025-01-07T05:00:00Z","v":463437,"vw":14.724755},{"c":14.87,"h":15.1,"l":14.5,"n":9441,"o":14.86,"t":"2025-01-08T05:00:00Z","v":534867,"vw":14.856948},{"c":14.43,"h":14.92,"l":14.43,"n":7452,"o":14.6,"t":"2025-01-10T05:00:00Z","v":400102,"vw":14.636026},{"c":14.12,"h":14.23,"l":13.69,"n":5022,"o":14.2,"t":"2025-01-13T05:00:00Z","v":329222,"vw":14.023533},{"c":15.12,"h":15.29,"l":14,"n":12511,"o":14.29,"t":"2025-01-14T05:00:00Z","v":911876,"vw":15.010309},{"c":16.07,"h":16.1,"l":15.24,"n":17892,"o":15.8,"t":"2025-01-15T05:00:00Z","v":1630826,"vw":15.869824},{"c":15.77,"h":16.33,"l":15.585,"n":11161,"o":15.95,"t":"2025-01-16T05:00:00Z","v":963913,"vw":16.002058},{"c":15.64,"h":16.025,"l":15.45,"n":6621,"o":15.95,"t":"2025-01-17T05:00:00Z","v":491586,"vw":15.709375},{"c":15.6,"h":15.74,"l":14.17,"n":10464,"o":15.52,"t":"2025-01-21T05:00:00Z","v":838221,"vw":15.369361},{"c":15.63,"h":16.0299,"l":15.44,"n":12224,"o":15.76,"t":"2025-01-22T05:00:00Z","v":923304,"vw":15.651398},{"c":16.05,"h":16.19,"l":15.53,"n":7650,"o":15.63,"t":"2025-01-23T05:00:00Z","v":597289,"vw":16.029687},{"c":16.67,"h":16.67,"l":15.74,"n":11449,"o":15.83,"t":"2025-01-24T05:00:00Z","v":901736,"vw":16.483531},{"c":15.77,"h":16.405,"l":15.34,"n":8276,"o":15.68,"t":"2025-01-27T05:00:00Z","v":512268,"vw":15.911718},{"c":16.66,"h":16.71,"l":15.7518,"n":5588,"o":15.94,"t":"2025-01-28T05:00:00Z","v":504539,"vw":16.48573},{"c":16.51,"h":16.88,"l":16.28,"n":9301,"o":16.76,"t":"2025-01-29T05:00:00Z","v":634493,"vw":16.573098},{"c":17.01,"h":17.39,"l":16.6,"n":7039,"o":16.6,"t":"2025-01-30T05:00:00Z","v":494046,"vw":16.976537},{"c":16.21,"h":17.29,"l":15.96,"n":7833,"o":17.14,"t":"2025-01-31T05:00:00Z","v":607439,"vw":16.35414},{"c":16.68,"h":17.0459,"l":16.29,"n":8414,"o":16.45,"t":"2025-02-03T05:00:00Z","v":683089,"vw":16.737648},{"c":17.32,"h":17.5,"l":16.7,"n":9486,"o":16.95,"t":"2025-02-04T05:00:00Z","v":617216,"vw":17.200742},{"c":17.46,"h":17.56,"l":17.14,"n":7466,"o":17.43,"t":"2025-02-05T05:00:00Z","v":499488,"vw":17.382115},{"c":17.27,"h":17.507,"l":17,"n":6614,"o":17.36,"t":"2025-02-06T05:00:00Z","v":429493,"vw":17.178779},{"c":17.08,"h":17.45,"l":17,"n":6026,"o":17.45,"t":"2025-02-07T05:00:00Z","v":752996,"vw":17.146273},{"c":17.07,"h":17.64,"l":17.02,"n":8165,"o":17.6,"t":"2025-02-10T05:00:00Z","v":530377,"vw":17.195686},{"c":16.78,"h":17.34,"l":16.52,"n":12725,"o":17.34,"t":"2025-02-11T05:00:00Z","v":1004885,"vw":16.835721},{"c":11.87,"h":12.33,"l":9.5,"n":60172,"o":10.665,"t":"2025-02-12T05:00:00Z","v":6860458,"vw":11.388242},{"c":10.59,"h":12.01,"l":10.52,"n":21737,"o":11.89,"t":"2025-02-13T05:00:00Z","v":2282418,"vw":10.871261},{"c":10.76,"h":11.05,"l":10.51,"n":11983,"o":10.56,"t":"2025-02-14T05:00:00Z","v":1109545,"vw":10.752314},{"c":10.31,"h":10.84,"l":10.26,"n":13675,"o":10.84,"t":"2025-02-18T05:00:00Z","v":1226492,"vw":10.481845},{"c":10.12,"h":10.645,"l":9.95,"n":10016,"o":10.415,"t":"2025-02-19T05:00:00Z","v":1132405,"vw":10.233709},{"c":9.91,"h":10.29,"l":9.835,"n":9186,"o":10.07,"t":"2025-02-20T05:00:00Z","v":791770,"vw":9.969657},{"c":9.52,"h":9.95,"l":9.52,"n":7344,"o":9.95,"t":"2025-02-21T05:00:00Z","v":631276,"vw":9.642723},{"c":9.45,"h":9.63,"l":9.2207,"n":6167,"o":9.52,"t":"2025-02-24T05:00:00Z","v":500608,"vw":9.457517},{"c":9.49,"h":9.62,"l":9.0203,"n":9124,"o":9.49,"t":"2025-02-25T05:00:00Z","v":716729,"vw":9.387343},{"c":9.92,"h":10.18,"l":9.52,"n":8903,"o":9.57,"t":"2025-02-26T05:00:00Z","v":750922,"vw":9.94705},{"c":9.41,"h":10.0953,"l":9.405,"n":7894,"o":9.91,"t":"2025-02-27T05:00:00Z","v":799045,"vw":9.617068},{"c":9.54,"h":9.55,"l":9.12,"n":4523,"o":9.27,"t":"2025-02-28T05:00:00Z","v":527121,"vw":9.416031},{"c":9.11,"h":9.6753,"l":9.0632,"n":6210,"o":9.65,"t":"2025-03-03T05:00:00Z","v":469106,"vw":9.287569},{"c":9.23,"h":9.32,"l":8.77,"n":6689,"o":9,"t":"2025-03-04T05:00:00Z","v":625028,"vw":9.097224},{"c":9.51,"h":9.59,"l":9.01,"n":5242,"o":9.25,"t":"2025-03-05T05:00:00Z","v":418050,"vw":9.425646},{"c":9.25,"h":9.6799,"l":9.11,"n":6606,"o":9.53,"t":"2025-03-06T05:00:00Z","v":536226,"vw":9.336618},{"c":9.08,"h":9.637,"l":8.82,"n":7395,"o":9.2,"t":"2025-03-07T05:00:00Z","v":673323,"vw":9.165689},{"c":9,"h":9.28,"l":8.73,"n":9292,"o":8.77,"t":"2025-03-10T04:00:00Z","v":832647,"vw":8.920177},{"c":8.82,"h":9.19,"l":8.74,"n":6318,"o":8.95,"t":"2025-03-11T04:00:00Z","v":452303,"vw":8.871356},{"c":8.89,"h":9.2166,"l":8.74,"n":3968,"o":9.12,"t":"2025-03-12T04:00:00Z","v":328663,"vw":8.897493},{"c":8.66,"h":8.85,"l":8.5,"n":4735,"o":8.79,"t":"2025-03-13T04:00:00Z","v":439681,"vw":8.66396},{"c":9.05,"h":9.155,"l":8.72,"n":4005,"o":8.78,"t":"2025-03-14T04:00:00Z","v":380471,"vw":8.98814},{"c":9.3,"h":9.47,"l":9.0059,"n":4279,"o":9.03,"t":"2025-03-17T04:00:00Z","v":387543,"vw":9.281182},{"c":9.07,"h":9.32,"l":8.96,"n":3940,"o":9.31,"t":"2025-03-18T04:00:00Z","v":401397,"vw":9.097065},{"c":9.2,"h":9.36,"l":9,"n":3432,"o":9.06,"t":"2025-03-19T04:00:00Z","v":230150,"vw":9.209975},{"c":9.15,"h":9.28,"l":9.07,"n":4301,"o":9.16,"t":"2025-03-20T04:00:00Z","v":328891,"vw":9.154643},{"c":9.01,"h":9.18,"l":8.835,"n":3720,"o":9.01,"t":"2025-03-21T04:00:00Z","v":298742,"vw":9.016867},{"c":9.2,"h":9.27,"l":9.095,"n":2699,"o":9.21,"t":"2025-03-24T04:00:00Z","v":225195,"vw":9.178651},{"c":9.1,"h":9.3397,"l":9.04,"n":2935,"o":9.22,"t":"2025-03-25T04:00:00Z","v":255550,"vw":9.126023},{"c":8.84,"h":9.17,"l":8.69,"n":4220,"o":9.08,"t":"2025-03-26T04:00:00Z","v":285661,"vw":8.827394},{"c":8.59,"h":8.905,"l":8.575,"n":3495,"o":8.8,"t":"2025-03-27T04:00:00Z","v":263025,"vw":8.659586},{"c":8.36,"h":8.7,"l":8.27,"n":3156,"o":8.59,"t":"2025-03-28T04:00:00Z","v":236085,"vw":8.390574},{"c":8.27,"h":8.45,"l":8,"n":5372,"o":8.33,"t":"2025-03-31T04:00:00Z","v":474830,"vw":8.267847},{"c":8.34,"h":8.59,"l":8.22,"n":3638,"o":8.28,"t":"2025-04-01T04:00:00Z","v":310777,"vw":8.385679},{"c":8.23,"h":8.51,"l":8.08,"n":5751,"o":8.1,"t":"2025-04-02T04:00:00Z","v":376296,"vw":8.289043},{"c":7.61,"h":7.9396,"l":7.5,"n":6005,"o":7.86,"t":"2025-04-03T04:00:00Z","v":477789,"vw":7.661938},{"c":6.94,"h":7.38,"l":6.84,"n":9075,"o":7.35,"t":"2025-04-04T04:00:00Z","v":794112,"vw":6.988423},{"c":6.99,"h":7.36,"l":6.605,"n":5965,"o":6.73,"t":"2025-04-07T04:00:00Z","v":352598,"vw":6.93612},{"c":6.63,"h":7.25,"l":6.585,"n":5337,"o":7.2,"t":"2025-04-08T04:00:00Z","v":472925,"vw":6.81616},{"c":7.34,"h":7.38,"l":6.36,"n":5631,"o":6.4,"t":"2025-04-09T04:00:00Z","v":451919,"vw":6.906621},{"c":6.86,"h":7.25,"l":6.755,"n":3232,"o":7.18,"t":"2025-04-10T04:00:00Z","v":248084,"vw":6.920786},{"c":6.96,"h":6.98,"l":6.66,"n":4818,"o":6.78,"t":"2025-04-11T04:00:00Z","v":394871,"vw":6.835337},{"c":6.88,"h":7.1782,"l":6.84,"n":3092,"o":7.14,"t":"2025-04-14T04:00:00Z","v":229437,"vw":6.932801},{"c":6.97,"h":7.14,"l":6.84,"n":3292,"o":6.84,"t":"2025-04-15T04:00:00Z","v":359403,"vw":6.97532},{"c":6.72,"h":6.925,"l":6.66,"n":4213,"o":6.84,"t":"2025-04-16T04:00:00Z","v":381726,"vw":6.754584},{"c":6.85,"h":6.85,"l":6.62,"n":6195,"o":6.76,"t":"2025-04-17T04:00:00Z","v":634913,"vw":6.752783},{"c":6.5,"h":6.8059,"l":6.47,"n":2991,"o":6.75,"t":"2025-04-21T04:00:00Z","v":284748,"vw":6.540654},{"c":6.75,"h":6.93,"l":6.56,"n":4428,"o":6.62,"t":"2025-04-22T04:00:00Z","v":431369,"vw":6.748269},{"c":7.14,"h":7.29,"l":6.965,"n":6051,"o":7.1,"t":"2025-04-23T04:00:00Z","v":422839,"vw":7.149528},{"c":7.63,"h":7.69,"l":7.1,"n":4404,"o":7.17,"t":"2025-04-24T04:00:00Z","v":376970,"vw":7.543726},{"c":7.74,"h":7.8599,"l":7.55,"n":4922,"o":7.58,"t":"2025-04-25T04:00:00Z","v":361488,"vw":7.737101},{"c":7.51,"h":7.81,"l":7.3877,"n":3226,"o":7.74,"t":"2025-04-28T04:00:00Z","v":160096,"vw":7.541744},{"c":7.57,"h":7.77,"l":7.46,"n":3127,"o":7.46,"t":"2025-04-29T04:00:00Z","v":219691,"vw":7.570147},{"c":7.54,"h":7.54,"l":7.29,"n":4338,"o":7.43,"t":"2025-04-30T04:00:00Z","v":372454,"vw":7.471698},{"c":7.59,"h":7.7,"l":7.55,"n":3507,"o":7.63,"t":"2025-05-01T04:00:00Z","v":280749,"vw":7.61401},{"c":7.63,"h":7.7686,"l":7.58,"n":4677,"o":7.72,"t":"2025-05-02T04:00:00Z","v":250645,"vw":7.652968},{"c":7.57,"h":7.72,"l":7.47,"n":4480,"o":7.58,"t":"2025-05-05T04:00:00Z","v":310013,"vw":7.586884},{"c":7.45,"h":7.55,"l":7.3424,"n":6829,"o":7.44,"t":"2025-05-06T04:00:00Z","v":348849,"vw":7.444968},{"c":7.45,"h":7.59,"l":7.4,"n":6385,"o":7.47,"t":"2025-05-07T04:00:00Z","v":381474,"vw":7.461448},{"c":7.44,"h":7.72,"l":7.42,"n":8276,"o":7.58,"t":"2025-05-08T04:00:00Z","v":475334,"vw":7.541102},{"c":7.65,"h":7.68,"l":7.4,"n":6358,"o":7.51,"t":"2025-05-09T04:00:00Z","v":461064,"vw":7.594884},{"c":8.05,"h":8.1,"l":7.85,"n":5079,"o":8.06,"t":"2025-05-12T04:00:00Z","v":432966,"vw":7.995289},{"c":8.17,"h":8.17,"l":7.8564,"n":10572,"o":8.04,"t":"2025-05-13T04:00:00Z","v":741964,"vw":8.066628},{"c":7.67,"h":8.305,"l":7.3318,"n":9811,"o":7.395,"t":"2025-05-14T04:00:00Z","v":781182,"vw":7.912107},{"c":7.36,"h":7.58,"l":7.12,"n":12869,"o":7.4,"t":"2025-05-15T04:00:00Z","v":1912160,"vw":7.326953},{"c":7.32,"h":7.61,"l":7.2106,"n":12775,"o":7.35,"t":"2025-05-16T04:00:00Z","v":1197701,"vw":7.39248},{"c":7.38,"h":7.46,"l":7.1,"n":12561,"o":7.1,"t":"2025-05-19T04:00:00Z","v":1569135,"vw":7.310953},{"c":7.4,"h":7.5228,"l":7.25,"n":7370,"o":7.35,"t":"2025-05-20T04:00:00Z","v":728685,"vw":7.418821},{"c":7.26,"h":7.52,"l":7.17,"n":6531,"o":7.36,"t":"2025-05-21T04:00:00Z","v":662440,"vw":7.329257},{"c":7.54,"h":7.73,"l":7.19,"n":10229,"o":7.26,"t":"2025-05-22T04:00:00Z","v":2726053,"vw":7.564764},{"c":7.52,"h":7.66,"l":7.31,"n":6882,"o":7.4,"t":"2025-05-23T04:00:00Z","v":1013575,"vw":7.56504},{"c":7.7,"h":7.85,"l":7.63,"n":6424,"o":7.63,"t":"2025-05-27T04:00:00Z","v":617899,"vw":7.735699},{"c":7.51,"h":7.82,"l":7.5,"n":5756,"o":7.74,"t":"2025-05-28T04:00:00Z","v":320202,"vw":7.59181},{"c":7.41,"h":7.615,"l":7.35,"n":4979,"o":7.58,"t":"2025-05-29T04:00:00Z","v":463755,"vw":7.414927},{"c":7.42,"h":7.655,"l":7.22,"n":7425,"o":7.38,"t":"2025-05-30T04:00:00Z","v":849030,"vw":7.357836},{"c":7.29,"h":7.48,"l":7.175,"n":7605,"o":7.45,"t":"2025-06-02T04:00:00Z","v":465346,"vw":7.302294},{"c":7.41,"h":7.42,"l":6.94,"n":5136,"o":7.21,"t":"2025-06-03T04:00:00Z","v":464135,"vw":7.33696},{"c":7.56,"h":7.59,"l":7.42,"n":3241,"o":7.42,"t":"2025-06-04T04:00:00Z","v":231407,"vw":7.531786},{"c":7.98,"h":8.1,"l":7.73,"n":5850,"o":7.74,"t":"2025-06-05T04:00:00Z","v":522026,"vw":7.950094},{"c":7.89,"h":8.09,"l":7.87,"n":3753,"o":8.04,"t":"2025-06-06T04:00:00Z","v":273882,"vw":7.928125},{"c":8.22,"h":8.515,"l":8.19,"n":7244,"o":8.27,"t":"2025-06-09T04:00:00Z","v":687615,"vw":8.315676},{"c":8.33,"h":8.5,"l":8.125,"n":5585,"o":8.42,"t":"2025-06-10T04:00:00Z","v":677420,"vw":8.313977},{"c":8.25,"h":8.43,"l":8.2,"n":5558,"o":8.4,"t":"2025-06-11T04:00:00Z","v":633638,"vw":8.319795},{"c":8.14,"h":8.58,"l":8.08,"n":3836,"o":8.28,"t":"2025-06-12T04:00:00Z","v":336425,"vw":8.174627},{"c":7.63,"h":8.12,"l":7.63,"n":6088,"o":8,"t":"2025-06-13T04:00:00Z","v":524712,"vw":7.815151},{"c":7.91,"h":7.98,"l":7.66,"n":7482,"o":7.66,"t":"2025-06-16T04:00:00Z","v":588013,"vw":7.828176},{"c":7.58,"h":7.96,"l":7.55,"n":5661,"o":7.75,"t":"2025-06-17T04:00:00Z","v":446290,"vw":7.621116},{"c":7.25,"h":7.6913,"l":7.2,"n":7557,"o":7.59,"t":"2025-06-18T04:00:00Z","v":667151,"vw":7.402149},{"c":7.21,"h":7.43,"l":7.17,"n":5298,"o":7.3,"t":"2025-06-20T04:00:00Z","v":338355,"vw":7.224366},{"c":7.3,"h":7.4,"l":7.07,"n":5220,"o":7.21,"t":"2025-06-23T04:00:00Z","v":356719,"vw":7.294737},{"c":7.42,"h":7.53,"l":7.3351,"n":4849,"o":7.43,"t":"2025-06-24T04:00:00Z","v":288272,"vw":7.446942},{"c":7.55,"h":7.7,"l":7.48,"n":7461,"o":7.48,"t":"2025-06-25T04:00:00Z","v":702226,"vw":7.6043},{"c":7.74,"h":7.79,"l":7.375,"n":6680,"o":7.56,"t":"2025-06-26T04:00:00Z","v":641580,"vw":7.665411},{"c":7.6,"h":7.99,"l":7.53,"n":4643,"o":7.98,"t":"2025-06-27T04:00:00Z","v":404436,"vw":7.683808},{"c":7.84,"h":7.92,"l":7.67,"n":5447,"o":7.67,"t":"2025-06-30T04:00:00Z","v":306892,"vw":7.818452},{"c":8.52,"h":8.66,"l":7.675,"n":9950,"o":7.78,"t":"2025-07-01T04:00:00Z","v":778553,"vw":8.399184},{"c":8.5,"h":8.78,"l":8.44,"n":11341,"o":8.5,"t":"2025-07-02T04:00:00Z","v":1093930,"vw":8.628295},{"c":8.84,"h":8.84,"l":8.335,"n":4368,"o":8.53,"t":"2025-07-03T04:00:00Z","v":372185,"vw":8.71471},{"c":8.8,"h":9.1,"l":8.6024,"n":9524,"o":8.82,"t":"2025-07-07T04:00:00Z","v":865900,"vw":8.894608},{"c":8.82,"h":8.96,"l":8.53,"n":5936,"o":8.83,"t":"2025-07-08T04:00:00Z","v":467402,"vw":8.791884},{"c":8.78,"h":8.97,"l":8.6201,"n":5077,"o":8.87,"t":"2025-07-09T04:00:00Z","v":383316,"vw":8.794069},{"c":8.68,"h":9.19,"l":8.55,"n":5811,"o":9.06,"t":"2025-07-10T04:00:00Z","v":438760,"vw":8.744683},{"c":8.28,"h":8.74,"l":8.16,"n":6720,"o":8.62,"t":"2025-07-11T04:00:00Z","v":505285,"vw":8.315181},{"c":8.32,"h":8.495,"l":8.23,"n":7285,"o":8.27,"t":"2025-07-14T04:00:00Z","v":469932,"vw":8.392833},{"c":8.2,"h":8.56,"l":8.2,"n":5030,"o":8.36,"t":"2025-07-15T04:00:00Z","v":335131,"vw":8.332137},{"c":8.29,"h":8.36,"l":8.15,"n":6148,"o":8.24,"t":"2025-07-16T04:00:00Z","v":237249,"vw":8.275813},{"c":8.36,"h":8.49,"l":8.11,"n":4989,"o":8.31,"t":"2025-07-17T04:00:00Z","v":842595,"vw":8.339539},{"c":8.57,"h":8.7,"l":8.31,"n":5540,"o":8.45,"t":"2025-07-18T04:00:00Z","v":504828,"vw":8.578326},{"c":8.78,"h":8.99,"l":8.6,"n":6593,"o":8.63,"t":"2025-07-21T04:00:00Z","v":561285,"vw":8.820052},{"c":8.98,"h":9.03,"l":8.7,"n":6076,"o":8.78,"t":"2025-07-22T04:00:00Z","v":421680,"vw":8.908922},{"c":9.19,"h":9.24,"l":8.815,"n":6126,"o":9,"t":"2025-07-23T04:00:00Z","v":455881,"vw":9.152169},{"c":8.75,"h":9.26,"l":8.75,"n":6194,"o":9.17,"t":"2025-07-24T04:00:00Z","v":522841,"vw":9.036586},{"c":8.65,"h":9.02,"l":8.62,"n":4151,"o":8.77,"t":"2025-07-25T04:00:00Z","v":309857,"vw":8.733466},{"c":8.84,"h":8.97,"l":8.67,"n":4175,"o":8.74,"t":"2025-07-28T04:00:00Z","v":205880,"vw":8.848397},{"c":8.68,"h":9.03,"l":8.56,"n":3983,"o":8.86,"t":"2025-07-29T04:00:00Z","v":210615,"vw":8.691833},{"c":8.56,"h":8.775,"l":8.45,"n":3953,"o":8.74,"t":"2025-07-30T04:00:00Z","v":297623,"vw":8.566519},{"c":8.36,"h":8.67,"l":8.31,"n":4418,"o":8.56,"t":"2025-07-31T04:00:00Z","v":227513,"vw":8.43179},{"c":7.91,"h":8.19,"l":7.89,"n":6569,"o":8.01,"t":"2025-08-01T04:00:00Z","v":627585,"vw":8.028817},{"c":7.93,"h":8.05,"l":7.81,"n":5747,"o":7.89,"t":"2025-08-04T04:00:00Z","v":408711,"vw":7.897379},{"c":7.37,"h":8.095,"l":7.35,"n":6708,"o":7.99,"t":"2025-08-05T04:00:00Z","v":565139,"vw":7.551403},{"c":7.57,"h":7.759,"l":7.41,"n":5893,"o":7.45,"t":"2025-08-06T04:00:00Z","v":477604,"vw":7.512592},{"c":7.56,"h":7.68,"l":7.36,"n":4954,"o":7.63,"t":"2025-08-07T04:00:00Z","v":464433,"vw":7.498005},{"c":7.16,"h":7.65,"l":7.08,"n":5759,"o":7.57,"t":"2025-08-08T04:00:00Z","v":644209,"vw":7.275651},{"c":6.87,"h":7.36,"l":6.86,"n":6531,"o":7.13,"t":"2025-08-11T04:00:00Z","v":555483,"vw":6.985878},{"c":7.1,"h":7.23,"l":6.85,"n":7016,"o":6.94,"t":"2025-08-12T04:00:00Z","v":656956,"vw":7.104808},{"c":8.43,"h":8.5,"l":7.63,"n":11172,"o":8.47,"t":"2025-08-13T04:00:00Z","v":1081864,"vw":8.273815},{"c":8.39,"h":8.47,"l":7.98,"n":9561,"o":8.35,"t":"2025-08-14T04:00:00Z","v":776262,"vw":8.29445},{"c":8.46,"h":8.61,"l":8.3503,"n":7796,"o":8.41,"t":"2025-08-15T04:00:00Z","v":520962,"vw":8.506833},{"c":8.76,"h":8.98,"l":8.57,"n":6259,"o":8.59,"t":"2025-08-18T04:00:00Z","v":460147,"vw":8.824292},{"c":8.74,"h":8.9627,"l":8.61,"n":7439,"o":8.82,"t":"2025-08-19T04:00:00Z","v":509949,"vw":8.730853},{"c":8.65,"h":8.825,"l":8.56,"n":6252,"o":8.65,"t":"2025-08-20T04:00:00Z","v":433118,"vw":8.69663},{"c":8.74,"h":8.75,"l":8.43,"n":4805,"o":8.63,"t":"2025-08-21T04:00:00Z","v":602893,"vw":8.647721},{"c":9.13,"h":9.21,"l":8.605,"n":7297,"o":8.74,"t":"2025-08-22T04:00:00Z","v":487932,"vw":9.081635},{"c":9.17,"h":9.19,"l":8.93,"n":5094,"o":9.07,"t":"2025-08-25T04:00:00Z","v":401729,"vw":9.094891},{"c":9.35,"h":9.51,"l":9.13,"n":7371,"o":9.19,"t":"2025-08-26T04:00:00Z","v":593570,"vw":9.371287},{"c":9.77,"h":9.84,"l":9.35,"n":15019,"o":9.36,"t":"2025-08-27T04:00:00Z","v":1098505,"vw":9.700592},{"c":10.4,"h":10.75,"l":9.8101,"n":10808,"o":9.88,"t":"2025-08-28T04:00:00Z","v":848852,"vw":10.434743},{"c":10.39,"h":10.6576,"l":10.22,"n":8894,"o":10.4,"t":"2025-08-29T04:00:00Z","v":635186,"vw":10.498913},{"c":9.71,"h":9.71,"l":9.05,"n":16369,"o":9.52,"t":"2025-09-02T04:00:00Z","v":1522214,"vw":9.439332},{"c":10.01,"h":10.09,"l":9.6803,"n":8533,"o":9.72,"t":"2025-09-03T04:00:00Z","v":710485,"vw":9.954011},{"c":9.78,"h":9.99,"l":9.5949,"n":7596,"o":9.99,"t":"2025-09-04T04:00:00Z","v":440766,"vw":9.748047},{"c":9.72,"h":10.08,"l":9.59,"n":4858,"o":9.99,"t":"2025-09-05T04:00:00Z","v":270849,"vw":9.707976},{"c":10.07,"h":10.16,"l":9.62,"n":7427,"o":9.75,"t":"2025-09-08T04:00:00Z","v":563389,"vw":10.035426},{"c":9.9,"h":10.03,"l":9.645,"n":4297,"o":10.03,"t":"2025-09-09T04:00:00Z","v":253011,"vw":9.85564},{"c":9.86,"h":10.26,"l":9.76,"n":5011,"o":10.03,"t":"2025-09-10T04:00:00Z","v":315129,"vw":9.962663},{"c":9.99,"h":10.17,"l":9.8831,"n":3673,"o":9.9,"t":"2025-09-11T04:00:00Z","v":267616,"vw":9.983761},{"c":10.1,"h":10.35,"l":9.935,"n":5496,"o":9.98,"t":"2025-09-12T04:00:00Z","v":424956,"vw":10.123801},{"c":9.99,"h":10.261,"l":9.925,"n":3499,"o":10.15,"t":"2025-09-15T04:00:00Z","v":219249,"vw":10.036899},{"c":10,"h":10.075,"l":9.805,"n":4440,"o":10,"t":"2025-09-16T04:00:00Z","v":363264,"vw":9.943841},{"c":9.74,"h":10.185,"l":9.68,"n":4372,"o":10.01,"t":"2025-09-17T04:00:00Z","v":289206,"vw":9.872852},{"c":9.85,"h":10.125,"l":9.68,"n":4177,"o":9.95,"t":"2025-09-18T04:00:00Z","v":262061,"vw":9.871897},{"c":9.69,"h":10.04,"l":9.6304,"n":3914,"o":9.97,"t":"2025-09-19T04:00:00Z","v":276369,"vw":9.743895},{"c":9.7,"h":9.78,"l":9.54,"n":3992,"o":9.66,"t":"2025-09-22T04:00:00Z","v":271209,"vw":9.702526},{"c":9.63,"h":9.87,"l":9.55,"n":4049,"o":9.75,"t":"2025-09-23T04:00:00Z","v":254143,"vw":9.678485},{"c":9.78,"h":9.82,"l":9.53,"n":2929,"o":9.71,"t":"2025-09-24T04:00:00Z","v":221376,"vw":9.726167},{"c":9.46,"h":9.66,"l":9.36,"n":3868,"o":9.66,"t":"2025-09-25T04:00:00Z","v":289629,"vw":9.475829},{"c":9.54,"h":9.665,"l":9.32,"n":2930,"o":9.51,"t":"2025-09-26T04:00:00Z","v":247475,"vw":9.512193},{"c":9.6,"h":9.75,"l":9.47,"n":4932,"o":9.63,"t":"2025-09-29T04:00:00Z","v":339288,"vw":9.617453},{"c":9.3,"h":9.71,"l":9.08,"n":7448,"o":9.71,"t":"2025-09-30T04:00:00Z","v":664768,"vw":9.29635},{"c":9.21,"h":9.43,"l":9.1,"n":3583,"o":9.32,"t":"2025-10-01T04:00:00Z","v":304976,"vw":9.214545},{"c":9.27,"h":9.36,"l":9.19,"n":4144,"o":9.25,"t":"2025-10-02T04:00:00Z","v":200050,"vw":9.251138},{"c":9.17,"h":9.415,"l":9.04,"n":3241,"o":9.28,"t":"2025-10-03T04:00:00Z","v":227832,"vw":9.150676},{"c":9.27,"h":9.52,"l":9.06,"n":4479,"o":9.24,"t":"2025-10-06T04:00:00Z","v":366401,"vw":9.28432},{"c":8.89,"h":9.3,"l":8.76,"n":4223,"o":9.3,"t":"2025-10-07T04:00:00Z","v":387143,"vw":8.880465},{"c":8.89,"h":9.1,"l":8.775,"n":3699,"o":8.94,"t":"2025-10-08T04:00:00Z","v":218261,"vw":8.922894},{"c":9.04,"h":9.17,"l":8.885,"n":4580,"o":8.89,"t":"2025-10-09T04:00:00Z","v":302475,"vw":9.023775},{"c":8.4,"h":9.07,"l":8.37,"n":4444,"o":9.07,"t":"2025-10-10T04:00:00Z","v":311755,"vw":8.516981},{"c":8.55,"h":8.75,"l":8.41,"n":3024,"o":8.55,"t":"2025-10-13T04:00:00Z","v":142150,"vw":8.521514},{"c":8.73,"h":8.77,"l":8.38,"n":3828,"o":8.39,"t":"2025-10-14T04:00:00Z","v":258395,"vw":8.645993},{"c":8.87,"h":8.97,"l":8.745,"n":3204,"o":8.84,"t":"2025-10-15T04:00:00Z","v":245525,"vw":8.853938},{"c":8.72,"h":9.03,"l":8.655,"n":3605,"o":8.94,"t":"2025-10-16T04:00:00Z","v":236089,"vw":8.815946},{"c":8.49,"h":8.9,"l":8.45,"n":2378,"o":8.66,"t":"2025-10-17T04:00:00Z","v":140826,"vw":8.565275},{"c":8.76,"h":8.9,"l":8.4824,"n":3180,"o":8.59,"t":"2025-10-20T04:00:00Z","v":221639,"vw":8.6922},{"c":8.81,"h":8.96,"l":8.6618,"n":3564,"o":8.74,"t":"2025-10-21T04:00:00Z","v":191537,"vw":8.808335},{"c":8.68,"h":8.94,"l":8.57,"n":1893,"o":8.7,"t":"2025-10-22T04:00:00Z","v":131744,"vw":8.693704},{"c":8.8,"h":8.8,"l":8.65,"n":2130,"o":8.67,"t":"2025-10-23T04:00:00Z","v":115606,"vw":8.734356},{"c":8.81,"h":9.065,"l":8.69,"n":2605,"o":8.93,"t":"2025-10-24T04:00:00Z","v":123934,"vw":8.865955},{"c":9.07,"h":9.1588,"l":8.73,"n":3708,"o":8.83,"t":"2025-10-27T04:00:00Z","v":261206,"vw":9.014222},{"c":8.99,"h":9.28,"l":8.9,"n":5605,"o":9.12,"t":"2025-10-28T04:00:00Z","v":405339,"vw":9.050768},{"c":8.44,"h":9.08,"l":8.375,"n":3899,"o":8.97,"t":"2025-10-29T04:00:00Z","v":268615,"vw":8.614231},{"c":8.33,"h":8.57,"l":8.24,"n":2981,"o":8.42,"t":"2025-10-30T04:00:00Z","v":204203,"vw":8.388475},{"c":8.55,"h":8.69,"l":8.345,"n":3307,"o":8.42,"t":"2025-10-31T04:00:00Z","v":211730,"vw":8.500168},{"c":8.76,"h":9,"l":8.3101,"n":5092,"o":8.55,"t":"2025-11-03T05:00:00Z","v":330474,"vw":8.756553},{"c":8.3,"h":8.75,"l":8.18,"n":3124,"o":8.61,"t":"2025-11-04T05:00:00Z","v":182464,"vw":8.373881},{"c":8.64,"h":8.67,"l":8.18,"n":2854,"o":8.23,"t":"2025-11-05T05:00:00Z","v":221925,"vw":8.486709},{"c":8.41,"h":8.76,"l":8.21,"n":3129,"o":8.7,"t":"2025-11-06T05:00:00Z","v":181717,"vw":8.377609},{"c":8.4,"h":8.48,"l":8.15,"n":2902,"o":8.17,"t":"2025-11-07T05:00:00Z","v":191551,"vw":8.285343},{"c":8.47,"h":8.53,"l":8.31,"n":2991,"o":8.5,"t":"2025-11-10T05:00:00Z","v":187668,"vw":8.456356},{"c":8.48,"h":8.76,"l":8.235,"n":6298,"o":8.48,"t":"2025-11-11T05:00:00Z","v":459270,"vw":8.372731},{"c":7.82,"h":7.875,"l":7.045,"n":10233,"o":7.2,"t":"2025-11-12T05:00:00Z","v":714913,"vw":7.627648},{"c":7.7,"h":7.78,"l":7.35,"n":8732,"o":7.66,"t":"2025-11-13T05:00:00Z","v":636355,"vw":7.592261},{"c":7.35,"h":7.66,"l":7.29,"n":6003,"o":7.42,"t":"2025-11-14T05:00:00Z","v":539950,"vw":7.452511},{"c":7.24,"h":7.39,"l":7.12,"n":4659,"o":7.35,"t":"2025-11-17T05:00:00Z","v":367830,"vw":7.244141},{"c":7.14,"h":7.44,"l":6.98,"n":4872,"o":7.2,"t":"2025-11-18T05:00:00Z","v":414644,"vw":7.129916},{"c":7.69,"h":8.195,"l":7.52,"n":15235,"o":7.7,"t":"2025-11-19T05:00:00Z","v":1223943,"vw":7.867459},{"c":7.18,"h":7.937,"l":7.1449,"n":5478,"o":7.8,"t":"2025-11-20T05:00:00Z","v":361794,"vw":7.346897},{"c":7.48,"h":7.56,"l":7.21,"n":5083,"o":7.33,"t":"2025-11-21T05:00:00Z","v":393721,"vw":7.443594},{"c":7.69,"h":7.84,"l":7.43,"n":3186,"o":7.53,"t":"2025-11-24T05:00:00Z","v":282961,"vw":7.680255},{"c":7.66,"h":7.87,"l":7.635,"n":4351,"o":7.68,"t":"2025-11-25T05:00:00Z","v":403682,"vw":7.719982},{"c":7.78,"h":7.925,"l":7.605,"n":3493,"o":7.66,"t":"2025-11-26T05:00:00Z","v":291284,"vw":7.758003},{"c":7.83,"h":7.84,"l":7.68,"n":2651,"o":7.8,"t":"2025-11-28T05:00:00Z","v":157770,"vw":7.776551},{"c":7.74,"h":7.84,"l":7.615,"n":3663,"o":7.66,"t":"2025-12-01T05:00:00Z","v":344971,"vw":7.723194},{"c":7.72,"h":7.84,"l":7.66,"n":4775,"o":7.8,"t":"2025-12-02T05:00:00Z","v":293421,"vw":7.724552},{"c":7.88,"h":7.91,"l":7.65,"n":2828,"o":7.72,"t":"2025-12-03T05:00:00Z","v":126015,"vw":7.828151},{"c":7.77,"h":7.91,"l":7.55,"n":7164,"o":7.91,"t":"2025-12-04T05:00:00Z","v":885079,"vw":7.632695},{"c":7.57,"h":7.94,"l":7.57,"n":3073,"o":7.8,"t":"2025-12-05T05:00:00Z","v":204910,"vw":7.671867},{"c":7.65,"h":7.85,"l":7.495,"n":5979,"o":7.5,"t":"2025-12-08T05:00:00Z","v":571886,"vw":7.597448},{"c":7.76,"h":7.87,"l":7.57,"n":3466,"o":7.57,"t":"2025-12-09T05:00:00Z","v":210735,"vw":7.785342},{"c":7.65,"h":7.81,"l":7.515,"n":3209,"o":7.81,"t":"2025-12-10T05:00:00Z","v":178814,"vw":7.638312},{"c":7.69,"h":7.765,"l":7.51,"n":2911,"o":7.66,"t":"2025-12-11T05:00:00Z","v":284691,"vw":7.70072},{"c":7.48,"h":7.76,"l":7.46,"n":7052,"o":7.71,"t":"2025-12-12T05:00:00Z","v":321474,"vw":7.531634},{"c":7.26,"h":7.58,"l":7.23,"n":4362,"o":7.5,"t":"2025-12-15T05:00:00Z","v":293657,"vw":7.330191},{"c":7.38,"h":7.45,"l":7.24,"n":2936,"o":7.24,"t":"2025-12-16T05:00:00Z","v":253388,"vw":7.376001},{"c":6.93,"h":7.46,"l":6.84,"n":5484,"o":7.3,"t":"2025-12-17T05:00:00Z","v":539675,"vw":7.062766},{"c":7.2,"h":7.32,"l":7.03,"n":6448,"o":7.03,"t":"2025-12-18T05:00:00Z","v":455183,"vw":7.180062},{"c":6.98,"h":7.3689,"l":6.88,"n":3485,"o":7.21,"t":"2025-12-19T05:00:00Z","v":269664,"vw":6.981652},{"c":7.12,"h":7.2,"l":7.01,"n":4250,"o":7.01,"t":"2025-12-22T05:00:00Z","v":264430,"vw":7.125545},{"c":6.99,"h":7.1,"l":6.9,"n":3148,"o":7.06,"t":"2025-12-23T05:00:00Z","v":247626,"vw":6.957988},{"c":7.05,"h":7.05,"l":6.855,"n":1559,"o":6.96,"t":"2025-12-24T05:00:00Z","v":172095,"vw":6.956424},{"c":7.14,"h":7.19,"l":6.96,"n":4595,"o":7.01,"t":"2025-12-26T05:00:00Z","v":445757,"vw":7.102535},{"c":7.26,"h":7.3,"l":7.08,"n":3404,"o":7.08,"t":"2025-12-29T05:00:00Z","v":272611,"vw":7.21459},{"c":7.45,"h":7.555,"l":7.21,"n":3824,"o":7.23,"t":"2025-12-30T05:00:00Z","v":252865,"vw":7.404564},{"c":7.49,"h":7.56,"l":7.31,"n":4232,"o":7.42,"t":"2025-12-31T05:00:00Z","v":342015,"vw":7.468167},{"c":7.11,"h":7.7,"l":6.97,"n":4505,"o":7.59,"t":"2026-01-02T05:00:00Z","v":485903,"vw":7.164749},{"c":7.21,"h":7.36,"l":7,"n":4117,"o":7.16,"t":"2026-01-05T05:00:00Z","v":285930,"vw":7.191803},{"c":7.26,"h":7.28,"l":7.06,"n":3528,"o":7.19,"t":"2026-01-06T05:00:00Z","v":163486,"vw":7.189307},{"c":7.34,"h":7.42,"l":7.18,"n":2816,"o":7.24,"t":"2026-01-07T05:00:00Z","v":123496,"vw":7.310883},{"c":7.18,"h":7.36,"l":7.05,"n":2849,"o":7.24,"t":"2026-01-08T05:00:00Z","v":187393,"vw":7.164329},{"c":7.07,"h":7.3,"l":6.95,"n":3667,"o":7.17,"t":"2026-01-09T05:00:00Z","v":264070,"vw":7.046943},{"c":6.95,"h":7.0991,"l":6.87,"n":3075,"o":7,"t":"2026-01-12T05:00:00Z","v":207974,"vw":6.96533},{"c":6.41,"h":6.8135,"l":6.27,"n":5929,"o":6.72,"t":"2026-01-13T05:00:00Z","v":470489,"vw":6.431594},{"c":6.29,"h":6.4,"l":6.165,"n":5474,"o":6.37,"t":"2026-01-14T05:00:00Z","v":334159,"vw":6.266949},{"c":6.29,"h":6.3395,"l":6.13,"n":6331,"o":6.32,"t":"2026-01-15T05:00:00Z","v":529760,"vw":6.222749},{"c":6.14,"h":6.38,"l":6.12,"n":3638,"o":6.31,"t":"2026-01-16T05:00:00Z","v":518742,"vw":6.171098},{"c":5.89,"h":6.1276,"l":5.79,"n":4649,"o":6,"t":"2026-01-20T05:00:00Z","v":384776,"vw":5.90854},{"c":5.55,"h":5.9802,"l":5.475,"n":6503,"o":5.9,"t":"2026-01-21T05:00:00Z","v":548641,"vw":5.637489},{"c":5.69,"h":5.9082,"l":5.55,"n":4509,"o":5.63,"t":"2026-01-22T05:00:00Z","v":322881,"vw":5.706605},{"c":5.77,"h":5.87,"l":5.65,"n":4262,"o":5.69,"t":"2026-01-23T05:00:00Z","v":252653,"vw":5.764966},{"c":5.74,"h":6,"l":5.69,"n":3819,"o":5.79,"t":"2026-01-26T05:00:00Z","v":277026,"vw":5.772758},{"c":5.63,"h":5.91,"l":5.5,"n":3813,"o":5.79,"t":"2026-01-27T05:00:00Z","v":322639,"vw":5.594661},{"c":5.67,"h":5.8185,"l":5.54,"n":4252,"o":5.68,"t":"2026-01-28T05:00:00Z","v":319282,"vw":5.667364},{"c":5.3,"h":5.59,"l":5.27,"n":4227,"o":5.59,"t":"2026-01-29T05:00:00Z","v":318256,"vw":5.355612},{"c":5.21,"h":5.42,"l":5.21,"n":5168,"o":5.28,"t":"2026-01-30T05:00:00Z","v":412263,"vw":5.256365},{"c":5.21,"h":5.42,"l":5.17,"n":4744,"o":5.29,"t":"2026-02-02T05:00:00Z","v":424400,"vw":5.267797},{"c":4.68,"h":5.18,"l":4.55,"n":15902,"o":5.16,"t":"2026-02-03T05:00:00Z","v":1565484,"vw":4.675786},{"c":4.43,"h":4.69,"l":4.2,"n":26969,"o":4.69,"t":"2026-02-04T05:00:00Z","v":2423511,"vw":4.352207},{"c":4.39,"h":4.6962,"l":4.1,"n":13448,"o":4.37,"t":"2026-02-05T05:00:00Z","v":1039584,"vw":4.378929},{"c":4.69,"h":4.75,"l":4.33,"n":5674,"o":4.49,"t":"2026-02-06T05:00:00Z","v":522883,"vw":4.610578},{"c":4.62,"h":4.735,"l":4.4,"n":9768,"o":4.62,"t":"2026-02-09T05:00:00Z","v":719657,"vw":4.620028},{"c":4.67,"h":4.88,"l":4.62,"n":5629,"o":4.72,"t":"2026-02-10T05:00:00Z","v":396190,"vw":4.706496},{"c":4.18,"h":4.695,"l":4.09,"n":9097,"o":4.66,"t":"2026-02-11T05:00:00Z","v":604480,"vw":4.202042},{"c":3.9,"h":4.305,"l":3.66,"n":12180,"o":4.22,"t":"2026-02-12T05:00:00Z","v":1046402,"vw":3.855147},{"c":3.98,"h":4.14,"l":3.86,"n":9112,"o":3.94,"t":"2026-02-13T05:00:00Z","v":853519,"vw":4.019095},{"c":3.9,"h":4.02,"l":3.7,"n":20719,"o":3.95,"t":"2026-02-17T05:00:00Z","v":2419791,"vw":3.869974},{"c":2.55,"h":3.05,"l":2.22,"n":84200,"o":3.0099,"t":"2026-02-18T05:00:00Z","v":12036958,"vw":2.495798},{"c":2.57,"h":2.7589,"l":2.3,"n":46052,"o":2.45,"t":"2026-02-19T05:00:00Z","v":7097001,"vw":2.519554},{"c":2.79,"h":2.94,"l":2.55,"n":16000,"o":2.55,"t":"2026-02-20T05:00:00Z","v":1993580,"vw":2.793235},{"c":2.55,"h":2.7764,"l":2.53,"n":13969,"o":2.72,"t":"2026-02-23T05:00:00Z","v":1526665,"vw":2.624994},{"c":2.64,"h":2.84,"l":2.5,"n":11731,"o":2.55,"t":"2026-02-24T05:00:00Z","v":1621034,"vw":2.661415},{"c":2.72,"h":2.87,"l":2.56,"n":10129,"o":2.66,"t":"2026-02-25T05:00:00Z","v":979197,"vw":2.694912},{"c":2.7,"h":2.8388,"l":2.64,"n":7087,"o":2.71,"t":"2026-02-26T05:00:00Z","v":624790,"vw":2.709663},{"c":2.59,"h":2.7089,"l":2.55,"n":8340,"o":2.61,"t":"2026-02-27T05:00:00Z","v":2572750,"vw":2.592046},{"c":2.6,"h":2.67,"l":2.49,"n":6008,"o":2.5,"t":"2026-03-02T05:00:00Z","v":483616,"vw":2.608262},{"c":2.68,"h":2.745,"l":2.46,"n":7618,"o":2.52,"t":"2026-03-03T05:00:00Z","v":719053,"vw":2.60777},{"c":2.71,"h":2.81,"l":2.65,"n":8673,"o":2.7,"t":"2026-03-04T05:00:00Z","v":817228,"vw":2.707044},{"c":2.92,"h":2.93,"l":2.7,"n":7823,"o":2.7,"t":"2026-03-05T05:00:00Z","v":766056,"vw":2.876326},{"c":2.81,"h":2.9688,"l":2.74,"n":5121,"o":2.86,"t":"2026-03-06T05:00:00Z","v":462700,"vw":2.819089},{"c":2.73,"h":2.78,"l":2.62,"n":7051,"o":2.75,"t":"2026-03-09T04:00:00Z","v":603657,"vw":2.705606},{"c":2.69,"h":2.78,"l":2.58,"n":3756,"o":2.73,"t":"2026-03-10T04:00:00Z","v":341073,"vw":2.681287},{"c":2.64,"h":2.76,"l":2.5799,"n":5199,"o":2.66,"t":"2026-03-11T04:00:00Z","v":376583,"vw":2.632511},{"c":2.61,"h":2.76,"l":2.55,"n":6107,"o":2.62,"t":"2026-03-12T04:00:00Z","v":479262,"vw":2.625087},{"c":2.7,"h":2.72,"l":2.57,"n":3743,"o":2.64,"t":"2026-03-13T04:00:00Z","v":390064,"vw":2.665862},{"c":2.72,"h":2.755,"l":2.68,"n":5554,"o":2.69,"t":"2026-03-16T04:00:00Z","v":565570,"vw":2.718774},{"c":2.8,"h":2.895,"l":2.74,"n":4215,"o":2.75,"t":"2026-03-17T04:00:00Z","v":386772,"vw":2.796055},{"c":2.74,"h":2.8592,"l":2.72,"n":3856,"o":2.77,"t":"2026-03-18T04:00:00Z","v":381886,"vw":2.776797},{"c":2.71,"h":2.77,"l":2.6101,"n":3682,"o":2.69,"t":"2026-03-19T04:00:00Z","v":372210,"vw":2.681678},{"c":2.61,"h":2.7,"l":2.56,"n":3905,"o":2.7,"t":"2026-03-20T04:00:00Z","v":492281,"vw":2.616374},{"c":2.69,"h":2.72,"l":2.62,"n":3390,"o":2.63,"t":"2026-03-23T04:00:00Z","v":312585,"vw":2.673932},{"c":2.71,"h":2.72,"l":2.57,"n":5581,"o":2.66,"t":"2026-03-24T04:00:00Z","v":554284,"vw":2.660528},{"c":2.69,"h":2.81,"l":2.58,"n":3754,"o":2.76,"t":"2026-03-25T04:00:00Z","v":324210,"vw":2.701679},{"c":2.67,"h":2.79,"l":2.61,"n":4007,"o":2.65,"t":"2026-03-26T04:00:00Z","v":296134,"vw":2.704267},{"c":2.52,"h":2.6399,"l":2.5,"n":4401,"o":2.61,"t":"2026-03-27T04:00:00Z","v":402257,"vw":2.541492},{"c":2.48,"h":2.62,"l":2.445,"n":5239,"o":2.56,"t":"2026-03-30T04:00:00Z","v":481090,"vw":2.482345},{"c":2.61,"h":2.62,"l":2.5,"n":4856,"o":2.53,"t":"2026-03-31T04:00:00Z","v":317845,"vw":2.57819},{"c":2.67,"h":2.71,"l":2.511,"n":4215,"o":2.63,"t":"2026-04-01T04:00:00Z","v":306972,"vw":2.6474},{"c":2.68,"h":2.755,"l":2.53,"n":4123,"o":2.58,"t":"2026-04-02T04:00:00Z","v":380718,"vw":2.684965},{"c":2.73,"h":2.7689,"l":2.64,"n":2736,"o":2.71,"t":"2026-04-06T04:00:00Z","v":204424,"vw":2.727292},{"c":2.67,"h":2.73,"l":2.622,"n":2898,"o":2.7,"t":"2026-04-07T04:00:00Z","v":212854,"vw":2.662518},{"c":2.68,"h":2.83,"l":2.655,"n":3236,"o":2.81,"t":"2026-04-08T04:00:00Z","v":242197,"vw":2.737265},{"c":2.48,"h":2.65,"l":2.39,"n":8224,"o":2.65,"t":"2026-04-09T04:00:00Z","v":811226,"vw":2.462154},{"c":2.33,"h":2.408,"l":2.275,"n":4843,"o":2.4,"t":"2026-04-10T04:00:00Z","v":624870,"vw":2.314815},{"c":2.39,"h":2.43,"l":2.3,"n":3442,"o":2.33,"t":"2026-04-13T04:00:00Z","v":292998,"vw":2.396186},{"c":2.44,"h":2.49,"l":2.4,"n":3774,"o":2.43,"t":"2026-04-14T04:00:00Z","v":280378,"vw":2.447809},{"c":2.6,"h":2.63,"l":2.4673,"n":6811,"o":2.48,"t":"2026-04-15T04:00:00Z","v":605234,"vw":2.595068},{"c":2.61,"h":2.69,"l":2.555,"n":9195,"o":2.62,"t":"2026-04-16T04:00:00Z","v":1152217,"vw":2.604788},{"c":2.63,"h":2.732,"l":2.59,"n":5527,"o":2.68,"t":"2026-04-17T04:00:00Z","v":569240,"vw":2.624585},{"c":2.66,"h":2.685,"l":2.595,"n":4869,"o":2.61,"t":"2026-04-20T04:00:00Z","v":455863,"vw":2.628227},{"c":2.7,"h":2.8599,"l":2.615,"n":5904,"o":2.65,"t":"2026-04-21T04:00:00Z","v":634103,"vw":2.756021},{"c":2.69,"h":2.87,"l":2.64,"n":6588,"o":2.75,"t":"2026-04-22T04:00:00Z","v":678167,"vw":2.693631},{"c":2.59,"h":2.65,"l":2.475,"n":9791,"o":2.65,"t":"2026-04-23T04:00:00Z","v":638027,"vw":2.554293},{"c":2.59,"h":2.6292,"l":2.49,"n":4317,"o":2.59,"t":"2026-04-24T04:00:00Z","v":360294,"vw":2.555921},{"c":2.69,"h":2.72,"l":2.52,"n":5161,"o":2.58,"t":"2026-04-27T04:00:00Z","v":652178,"vw":2.668349},{"c":2.7,"h":2.8299,"l":2.645,"n":3247,"o":2.72,"t":"2026-04-28T04:00:00Z","v":279505,"vw":2.687479},{"c":2.71,"h":2.72,"l":2.635,"n":3465,"o":2.71,"t":"2026-04-29T04:00:00Z","v":295080,"vw":2.673637},{"c":2.81,"h":2.835,"l":2.66,"n":4376,"o":2.7,"t":"2026-04-30T04:00:00Z","v":497777,"vw":2.78682},{"c":3.14,"h":3.165,"l":2.88,"n":5954,"o":2.88,"t":"2026-05-01T04:00:00Z","v":688408,"vw":3.077778},{"c":3.02,"h":3.21,"l":2.982,"n":6020,"o":3.14,"t":"2026-05-04T04:00:00Z","v":535490,"vw":3.059492},{"c":3.19,"h":3.2,"l":2.99,"n":6731,"o":3.05,"t":"2026-05-05T04:00:00Z","v":773917,"vw":3.108456},{"c":3.07,"h":3.2,"l":2.9011,"n":6753,"o":3.19,"t":"2026-05-06T04:00:00Z","v":903432,"vw":3.036749},{"c":3.28,"h":3.32,"l":3.11,"n":7653,"o":3.15,"t":"2026-05-07T04:00:00Z","v":629497,"vw":3.218005},{"c":3.43,"h":3.445,"l":3.17,"n":5184,"o":3.3,"t":"2026-05-08T04:00:00Z","v":595185,"vw":3.345434},{"c":3.19,"h":3.415,"l":3.1,"n":11641,"o":3.38,"t":"2026-05-11T04:00:00Z","v":1188985,"vw":3.229276},{"c":3.12,"h":3.26,"l":3.065,"n":6748,"o":3.17,"t":"2026-05-12T04:00:00Z","v":797948,"vw":3.11827},{"c":2.85,"h":3.5399,"l":2.62,"n":16433,"o":3.12,"t":"2026-05-13T04:00:00Z","v":2733408,"vw":2.854786},{"c":3.07,"h":3.08,"l":2.82,"n":10581,"o":2.85,"t":"2026-05-14T04:00:00Z","v":1109964,"vw":2.999247},{"c":3.16,"h":3.18,"l":2.93,"n":7213,"o":2.93,"t":"2026-05-15T04:00:00Z","v":680563,"vw":3.110815},{"c":3.42,"h":3.42,"l":3.16,"n":8112,"o":3.16,"t":"2026-05-18T04:00:00Z","v":908154,"vw":3.298967},{"c":3.68,"h":3.79,"l":3.48,"n":9755,"o":3.49,"t":"2026-05-19T04:00:00Z","v":1059461,"vw":3.650432},{"c":3.82,"h":3.915,"l":3.639,"n":9111,"o":3.9,"t":"2026-05-20T04:00:00Z","v":1025771,"vw":3.80237},{"c":3.78,"h":3.9825,"l":3.69,"n":5365,"o":3.95,"t":"2026-05-21T04:00:00Z","v":673304,"vw":3.807723},{"c":4.13,"h":4.2,"l":3.81,"n":7533,"o":4,"t":"2026-05-22T04:00:00Z","v":827130,"vw":4.112096},{"c":3.98,"h":4.3,"l":3.965,"n":6925,"o":4.2,"t":"2026-05-26T04:00:00Z","v":665053,"vw":4.083095},{"c":3.87,"h":4.04,"l":3.8,"n":6663,"o":3.87,"t":"2026-05-27T04:00:00Z","v":659322,"vw":3.900092},{"c":4.19,"h":4.205,"l":3.83,"n":8869,"o":3.87,"t":"2026-05-28T04:00:00Z","v":1099317,"vw":4.070173},{"c":4.15,"h":4.3,"l":4.125,"n":6750,"o":4.18,"t":"2026-05-29T04:00:00Z","v":888302,"vw":4.209309},{"c":4.35,"h":4.405,"l":4.03,"n":11754,"o":4.19,"t":"2026-06-01T04:00:00Z","v":1046895,"vw":4.251911},{"c":4.38,"h":4.67,"l":4.11,"n":8493,"o":4.67,"t":"2026-06-02T04:00:00Z","v":871127,"vw":4.296025},{"c":4.31,"h":4.36,"l":3.98,"n":11260,"o":4.27,"t":"2026-06-03T04:00:00Z","v":1174458,"vw":4.197481},{"c":4.33,"h":4.505,"l":4.25,"n":8898,"o":4.25,"t":"2026-06-04T04:00:00Z","v":1112162,"vw":4.369905},{"c":4.06,"h":4.34,"l":3.98,"n":7306,"o":4.24,"t":"2026-06-05T04:00:00Z","v":679376,"vw":4.103052},{"c":4.13,"h":4.21,"l":4,"n":6091,"o":4.09,"t":"2026-06-08T04:00:00Z","v":464334,"vw":4.134846},{"c":4.1,"h":4.22,"l":3.95,"n":7194,"o":4.06,"t":"2026-06-09T04:00:00Z","v":552889,"vw":4.078325},{"c":4.17,"h":4.29,"l":4.01,"n":7783,"o":4.03,"t":"2026-06-10T04:00:00Z","v":729080,"vw":4.199152},{"c":4.23,"h":4.27,"l":4.075,"n":7867,"o":4.15,"t":"2026-06-11T04:00:00Z","v":518223,"vw":4.163657},{"c":4.38,"h":4.39,"l":4.1521,"n":8518,"o":4.27,"t":"2026-06-12T04:00:00Z","v":371376,"vw":4.314445},{"c":5.25,"h":5.4295,"l":4.68,"n":21882,"o":4.77,"t":"2026-06-15T04:00:00Z","v":2592301,"vw":5.174143},{"c":5.05,"h":5.378,"l":4.98,"n":14939,"o":5.18,"t":"2026-06-16T04:00:00Z","v":1326693,"vw":5.123937},{"c":4.87,"h":5.105,"l":4.785,"n":9299,"o":5.05,"t":"2026-06-17T04:00:00Z","v":743618,"vw":4.929481},{"c":4.99,"h":5.14,"l":4.73,"n":12958,"o":5.01,"t":"2026-06-18T04:00:00Z","v":1413427,"vw":4.933667},{"c":5.13,"h":5.235,"l":4.81,"n":8814,"o":5.01,"t":"2026-06-22T04:00:00Z","v":1062832,"vw":5.034093},{"c":4.97,"h":5.195,"l":4.89,"n":10585,"o":4.99,"t":"2026-06-23T04:00:00Z","v":995198,"vw":5.050006},{"c":5.16,"h":5.23,"l":4.9,"n":8434,"o":4.97,"t":"2026-06-24T04:00:00Z","v":681500,"vw":5.108521},{"c":5.15,"h":5.3,"l":5.0301,"n":9046,"o":5.18,"t":"2026-06-25T04:00:00Z","v":982358,"vw":5.201131},{"c":5.6,"h":5.65,"l":5.07,"n":9062,"o":5.07,"t":"2026-06-26T04:00:00Z","v":822236,"vw":5.490124},{"c":6.18,"h":6.36,"l":5.6,"n":18330,"o":5.69,"t":"2026-06-29T04:00:00Z","v":1871459,"vw":6.118337},{"c":6.13,"h":6.415,"l":6,"n":10203,"o":6.25,"t":"2026-06-30T04:00:00Z","v":906769,"vw":6.174033},{"c":6.59,"h":6.775,"l":6.2,"n":9804,"o":6.21,"t":"2026-07-01T04:00:00Z","v":1152341,"vw":6.567046},{"c":6.18,"h":6.59,"l":6.13,"n":8869,"o":6.48,"t":"2026-07-02T04:00:00Z","v":748194,"vw":6.276058},{"c":6.26,"h":6.37,"l":6,"n":6898,"o":6.13,"t":"2026-07-06T04:00:00Z","v":566493,"vw":6.247373},{"c":6.36,"h":6.59,"l":6.26,"n":10214,"o":6.4,"t":"2026-07-07T04:00:00Z","v":1377149,"vw":6.427971},{"c":6.18,"h":6.3,"l":5.98,"n":5381,"o":6.22,"t":"2026-07-08T04:00:00Z","v":446524,"vw":6.114352},{"c":6.59,"h":6.62,"l":6.0182,"n":6675,"o":6.15,"t":"2026-07-09T04:00:00Z","v":650454,"vw":6.503398},{"c":6.66,"h":6.83,"l":6.5101,"n":8263,"o":6.6,"t":"2026-07-10T04:00:00Z","v":886768,"vw":6.689159},{"c":7.13,"h":7.17,"l":6.52,"n":13593,"o":6.6,"t":"2026-07-13T04:00:00Z","v":1517395,"vw":7.041933},{"c":6.6,"h":7.44,"l":6.6,"n":10828,"o":6.82,"t":"2026-07-14T04:00:00Z","v":922007,"vw":6.951333},{"c":7.31,"h":7.54,"l":6.76,"n":15604,"o":6.81,"t":"2026-07-15T04:00:00Z","v":2152588,"vw":7.295186},{"c":7.05,"h":7.295,"l":6.74,"n":15733,"o":7.27,"t":"2026-07-16T04:00:00Z","v":2096413,"vw":6.98494},{"c":6.96,"h":7.34,"l":6.8101,"n":8002,"o":6.83,"t":"2026-07-17T04:00:00Z","v":857512,"vw":7.050982},{"c":6.69,"h":7.14,"l":6.69,"n":8547,"o":6.9,"t":"2026-07-20T04:00:00Z","v":1037290,"vw":6.867978},{"c":6.65,"h":6.99,"l":6.49,"n":11606,"o":6.65,"t":"2026-07-21T04:00:00Z","v":1284502,"vw":6.632537},{"c":6.28,"h":6.65,"l":6.24,"n":8530,"o":6.55,"t":"2026-07-22T04:00:00Z","v":670811,"vw":6.324275},{"c":6.06,"h":6.34,"l":5.95,"n":6602,"o":6.24,"t":"2026-07-23T04:00:00Z","v":594921,"vw":6.045351},{"c":6.29,"h":6.41,"l":6,"n":4346,"o":6.2,"t":"2026-07-24T04:00:00Z","v":386032,"vw":6.286837},{"c":6.83,"h":6.9599,"l":6.49,"n":5251,"o":6.49,"t":"2026-07-27T04:00:00Z","v":543427,"vw":6.763839},{"c":7.19,"h":7.3,"l":6.775,"n":8942,"o":6.83,"t":"2026-07-28T04:00:00Z","v":775759,"vw":7.118401},{"c":7.16,"h":7.375,"l":7,"n":9787,"o":7.15,"t":"2026-07-29T04:00:00Z","v":875408,"vw":7.195421},{"c":7.22,"h":7.29,"l":6.8311,"n":7443,"o":7.1,"t":"2026-07-30T04:00:00Z","v":530764,"vw":7.127022},{"c":7.17,"h":7.315,"l":7.03,"n":4299,"o":7.22,"t":"2026-07-31T04:00:00Z","v":359050,"vw":7.181624},{"c":7.28,"h":7.498,"l":7.16,"n":5892,"o":7.22,"t":"2026-08-03T04:00:00Z","v":446045,"vw":7.271692},{"c":7.42,"h":7.56,"l":7.3,"n":6979,"o":7.39,"t":"2026-08-04T04:00:00Z","v":528981,"vw":7.444555},{"c":7.44,"h":7.57,"l":7.33,"n":5265,"o":7.55,"t":"2026-08-05T04:00:00Z","v":358729,"vw":7.450986},{"c":7.38,"h":7.38,"l":7.1601,"n":5477,"o":7.25,"t":"2026-08-06T04:00:00Z","v":399057,"vw":7.281346},{"c":7.51,"h":7.53,"l":7.31,"n":4441,"o":7.51,"t":"2026-08-07T04:00:00Z","v":289330,"vw":7.447301},{"c":7.42,"h":7.59,"l":7.3,"n":6336,"o":7.43,"t":"2026-08-10T04:00:00Z","v":524796,"vw":7.44418},{"c":7.25,"h":7.4861,"l":7.155,"n":7792,"o":7.42,"t":"2026-08-11T04:00:00Z","v":783362,"vw":7.258119},{"c":8.79,"h":9.08,"l":7.72,"n":47593,"o":8,"t":"2026-08-12T04:00:00Z","v":5422884,"vw":8.574814},{"c":9.01,"h":9.09,"l":8.41,"n":25516,"o":8.87,"t":"2026-08-13T04:00:00Z","v":3084214,"vw":8.87894},{"c":8.89,"h":9.01,"l":8.74,"n":11781,"o":9.01,"t":"2026-08-14T04:00:00Z","v":1214530,"vw":8.862978},{"c":8.56,"h":8.99,"l":8.51,"n":8106,"o":8.96,"t":"2026-08-17T04:00:00Z","v":832972,"vw":8.615686},{"c":8.57,"h":8.65,"l":8.455,"n":7010,"o":8.64,"t":"2026-08-18T04:00:00Z","v":580364,"vw":8.553863},{"c":8.35,"h":8.695,"l":8.29,"n":8866,"o":8.6,"t":"2026-08-19T04:00:00Z","v":745904,"vw":8.404478},{"c":8.16,"h":8.34,"l":7.77,"n":6565,"o":8.29,"t":"2026-08-20T04:00:00Z","v":747893,"vw":8.122488},{"c":8.24,"h":8.27,"l":8,"n":5018,"o":8.21,"t":"2026-08-21T04:00:00Z","v":450522,"vw":8.143271},{"c":8.99,"h":8.99,"l":8.26,"n":9057,"o":8.26,"t":"2026-08-24T04:00:00Z","v":751639,"vw":8.747816},{"c":8.93,"h":9,"l":8.7915,"n":8320,"o":8.98,"t":"2026-08-25T04:00:00Z","v":741181,"vw":8.927357},{"c":9.06,"h":9.09,"l":8.785,"n":12201,"o":8.8,"t":"2026-08-26T04:00:00Z","v":1231343,"vw":9.001387},{"c":9.19,"h":9.48,"l":8.9553,"n":16323,"o":9.09,"t":"2026-08-27T04:00:00Z","v":1846561,"vw":9.08405},{"c":9.08,"h":9.305,"l":8.99,"n":7968,"o":9.13,"t":"2026-08-28T04:00:00Z","v":562377,"vw":9.091898},{"c":9.29,"h":9.31,"l":8.98,"n":7785,"o":9.01,"t":"2026-08-31T04:00:00Z","v":608710,"vw":9.221604},{"c":8.78,"h":9.5,"l":8.67,"n":9825,"o":9.5,"t":"2026-09-01T04:00:00Z","v":615439,"vw":8.841035},{"c":8.76,"h":9.08,"l":8.665,"n":8471,"o":8.99,"t":"2026-09-02T04:00:00Z","v":613507,"vw":8.787886},{"c":8.89,"h":9.175,"l":8.78,"n":6341,"o":8.9,"t":"2026-09-03T04:00:00Z","v":498492,"vw":8.884542},{"c":8.84,"h":8.87,"l":8.57,"n":8939,"o":8.84,"t":"2026-09-04T04:00:00Z","v":673363,"vw":8.753791},{"c":8.38,"h":8.71,"l":8.22,"n":8917,"o":8.65,"t":"2026-09-08T04:00:00Z","v":623388,"vw":8.338856},{"c":8.04,"h":8.31,"l":7.985,"n":11698,"o":8.31,"t":"2026-09-09T04:00:00Z","v":914029,"vw":8.069018},{"c":8.1,"h":8.22,"l":7.8896,"n":7528,"o":8.02,"t":"2026-09-10T04:00:00Z","v":695195,"vw":8.072361},{"c":8.07,"h":8.16,"l":7.94,"n":8316,"o":8.06,"t":"2026-09-11T04:00:00Z","v":595240,"vw":8.062672},{"c":8.61,"h":8.7,"l":8.03,"n":9358,"o":8.03,"t":"2026-09-14T04:00:00Z","v":560209,"vw":8.546543},{"c":8.47,"h":8.7,"l":8.167,"n":6326,"o":8.43,"t":"2026-09-15T04:00:00Z","v":321744,"vw":8.52609},{"c":8.34,"h":8.96,"l":8.22,"n":6968,"o":8.88,"t":"2026-09-16T04:00:00Z","v":653240,"vw":8.43935},{"c":8.34,"h":8.515,"l":8.19,"n":5636,"o":8.39,"t":"2026-09-17T04:00:00Z","v":364591,"vw":8.347465},{"c":8.23,"h":8.41,"l":8.1,"n":6844,"o":8.41,"t":"2026-09-18T04:00:00Z","v":627981,"vw":8.243473},{"c":8.48,"h":8.4983,"l":8.26,"n":6087,"o":8.36,"t":"2026-09-21T04:00:00Z","v":359630,"vw":8.415318},{"c":8.5,"h":8.56,"l":8.22,"n":5094,"o":8.56,"t":"2026-09-22T04:00:00Z","v":462725,"vw":8.418867},{"c":8.58,"h":8.64,"l":8.37,"n":6533,"o":8.6,"t":"2026-09-23T04:00:00Z","v":351627,"vw":8.551551},{"c":7.53,"h":8.4,"l":7.3,"n":13519,"o":8.3,"t":"2026-09-24T04:00:00Z","v":1383303,"vw":7.714646},{"c":7.58,"h":7.7442,"l":7.42,"n":7221,"o":7.5,"t":"2026-09-25T04:00:00Z","v":565321,"vw":7.593029},{"c":7.59,"h":7.64,"l":7.28,"n":7394,"o":7.45,"t":"2026-09-28T04:00:00Z","v":506377,"vw":7.529154},{"c":7.69,"h":7.74,"l":7.355,"n":7038,"o":7.62,"t":"2026-09-29T04:00:00Z","v":432079,"vw":7.6316},{"c":7.76,"h":7.99,"l":7.72,"n":5693,"o":7.72,"t":"2026-09-30T04:00:00Z","v":390341,"vw":7.818491},{"c":8.16,"h":8.17,"l":7.78,"n":6109,"o":7.88,"t":"2026-10-01T04:00:00Z","v":578506,"vw":8.02951},{"c":7.96,"h":8.45,"l":7.945,"n":3807,"o":8.28,"t":"2026-10-02T04:00:00Z","v":301535,"vw":8.024674},{"c":8.08,"h":8.15,"l":7.87,"n":5052,"o":8,"t":"2026-10-05T04:00:00Z","v":322301,"vw":8.06911},{"c":8.03,"h":8.27,"l":8.02,"n":5005,"o":8.26,"t":"2026-10-06T04:00:00Z","v":297437,"vw":8.106714},{"c":8.13,"h":8.2,"l":7.91,"n":4216,"o":8,"t":"2026-10-07T04:00:00Z","v":300963,"vw":8.122005},{"c":8.43,"h":8.49,"l":8.06,"n":6314,"o":8.09,"t":"2026-10-08T04:00:00Z","v":495224,"vw":8.321538},{"c":9.05,"h":9.11,"l":8.525,"n":8654,"o":8.54,"t":"2026-10-09T04:00:00Z","v":984820,"vw":8.93021},{"c":8.83,"h":9.3,"l":8.79,"n":4585,"o":9,"t":"2026-10-12T04:00:00Z","v":524073,"vw":8.965995},{"c":8.69,"h":9.04,"l":8.39,"n":4650,"o":8.74,"t":"2026-10-13T04:00:00Z","v":389205,"vw":8.741883},{"c":8.3,"h":8.695,"l":8.28,"n":5930,"o":8.56,"t":"2026-10-14T04:00:00Z","v":431554,"vw":8.362384},{"c":8.79,"h":8.84,"l":8.16,"n":6140,"o":8.16,"t":"2026-10-15T04:00:00Z","v":608385,"vw":8.654687},{"c":8.35,"h":8.93,"l":8.12,"n":5704,"o":8.84,"t":"2026-10-16T04:00:00Z","v":428561,"vw":8.364006},{"c":8.65,"h":8.68,"l":8.4,"n":5292,"o":8.4,"t":"2026-10-19T04:00:00Z","v":429823,"vw":8.616152},{"c":8.93,"h":9,"l":8.72,"n":5057,"o":8.72,"t":"2026-10-20T04:00:00Z","v":491628,"vw":8.929158},{"c":8.85,"h":9.04,"l":8.69,"n":5290,"o":8.94,"t":"2026-10-21T04:00:00Z","v":361386,"vw":8.873852},{"c":8.82,"h":9,"l":8.75,"n":3282,"o":8.87,"t":"2026-10-22T04:00:00Z","v":250821,"vw":8.836362},{"c":8.75,"h":8.86,"l":8.57,"n":981,"o":8.78,"t":"2026-10-23T04:00:00Z","v":44329,"vw":8.778193}],"volatilityBars":[{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-22T08:00:00Z","v":100,"vw":8.48},{"c":8.5874,"h":8.59,"l":8.5874,"n":3,"o":8.59,"t":"2026-09-22T11:00:00Z","v":471,"vw":8.588147},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-09-22T13:15:00Z","v":238,"vw":8.48},{"c":8.465,"h":8.56,"l":8.39,"n":80,"o":8.56,"t":"2026-09-22T13:30:00Z","v":11172,"vw":8.518429},{"c":8.405,"h":8.55,"l":8.37,"n":71,"o":8.5499,"t":"2026-09-22T13:45:00Z","v":6551,"vw":8.400962},{"c":8.46,"h":8.51,"l":8.39,"n":102,"o":8.46,"t":"2026-09-22T14:00:00Z","v":22759,"vw":8.447718},{"c":8.23,"h":8.46,"l":8.225,"n":233,"o":8.46,"t":"2026-09-22T14:15:00Z","v":23133,"vw":8.370328},{"c":8.25,"h":8.3,"l":8.22,"n":199,"o":8.26,"t":"2026-09-22T14:30:00Z","v":19910,"vw":8.253907},{"c":8.2367,"h":8.3,"l":8.23,"n":158,"o":8.3,"t":"2026-09-22T14:45:00Z","v":12071,"vw":8.255476},{"c":8.29,"h":8.3,"l":8.23,"n":237,"o":8.27,"t":"2026-09-22T15:00:00Z","v":19202,"vw":8.254816},{"c":8.3,"h":8.3,"l":8.25,"n":137,"o":8.3,"t":"2026-09-22T15:15:00Z","v":10268,"vw":8.276197},{"c":8.265,"h":8.33,"l":8.25,"n":119,"o":8.3,"t":"2026-09-22T15:30:00Z","v":4695,"vw":8.29074},{"c":8.2696,"h":8.28,"l":8.25,"n":99,"o":8.265,"t":"2026-09-22T15:45:00Z","v":6465,"vw":8.259916},{"c":8.34,"h":8.34,"l":8.25,"n":235,"o":8.26,"t":"2026-09-22T16:00:00Z","v":18080,"vw":8.300428},{"c":8.325,"h":8.355,"l":8.32,"n":51,"o":8.325,"t":"2026-09-22T16:15:00Z","v":3778,"vw":8.337641},{"c":8.38,"h":8.4,"l":8.34,"n":285,"o":8.34,"t":"2026-09-22T16:30:00Z","v":24548,"vw":8.363752},{"c":8.37,"h":8.42,"l":8.36,"n":169,"o":8.36,"t":"2026-09-22T16:45:00Z","v":10826,"vw":8.384644},{"c":8.35,"h":8.37,"l":8.35,"n":63,"o":8.37,"t":"2026-09-22T17:00:00Z","v":2016,"vw":8.357621},{"c":8.405,"h":8.405,"l":8.36,"n":83,"o":8.36,"t":"2026-09-22T17:15:00Z","v":4147,"vw":8.385769},{"c":8.41,"h":8.42,"l":8.395,"n":69,"o":8.42,"t":"2026-09-22T17:30:00Z","v":4353,"vw":8.401961},{"c":8.45,"h":8.45,"l":8.42,"n":90,"o":8.42,"t":"2026-09-22T17:45:00Z","v":3255,"vw":8.43353},{"c":8.42,"h":8.46,"l":8.42,"n":99,"o":8.45,"t":"2026-09-22T18:00:00Z","v":3868,"vw":8.439369},{"c":8.395,"h":8.42,"l":8.38,"n":62,"o":8.42,"t":"2026-09-22T18:15:00Z","v":1950,"vw":8.398866},{"c":8.41,"h":8.41,"l":8.39,"n":110,"o":8.4,"t":"2026-09-22T18:30:00Z","v":6602,"vw":8.395755},{"c":8.4,"h":8.42,"l":8.4,"n":70,"o":8.4,"t":"2026-09-22T18:45:00Z","v":3538,"vw":8.406702},{"c":8.41,"h":8.435,"l":8.41,"n":91,"o":8.42,"t":"2026-09-22T19:00:00Z","v":3594,"vw":8.42275},{"c":8.43,"h":8.44,"l":8.41,"n":107,"o":8.41,"t":"2026-09-22T19:15:00Z","v":4339,"vw":8.424667},{"c":8.5,"h":8.5,"l":8.43,"n":369,"o":8.43,"t":"2026-09-22T19:30:00Z","v":26384,"vw":8.470593},{"c":8.5,"h":8.515,"l":8.43,"n":970,"o":8.495,"t":"2026-09-22T19:45:00Z","v":83053,"vw":8.472227},{"c":8.5,"h":8.5,"l":8.5,"n":13,"o":8.5,"t":"2026-09-22T20:00:00Z","v":107064,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":17,"o":8.51,"t":"2026-09-22T22:45:00Z","v":638,"vw":8.51},{"c":8.5,"h":8.5,"l":8.27,"n":3,"o":8.27,"t":"2026-09-23T11:00:00Z","v":385,"vw":8.401429},{"c":8.55,"h":8.64,"l":8.47,"n":87,"o":8.6,"t":"2026-09-23T13:30:00Z","v":17844,"vw":8.604661},{"c":8.59,"h":8.59,"l":8.51,"n":37,"o":8.54,"t":"2026-09-23T13:45:00Z","v":2315,"vw":8.523},{"c":8.49,"h":8.5,"l":8.37,"n":142,"o":8.5,"t":"2026-09-23T14:00:00Z","v":8706,"vw":8.429997},{"c":8.45,"h":8.52,"l":8.45,"n":73,"o":8.46,"t":"2026-09-23T14:15:00Z","v":6537,"vw":8.478032},{"c":8.465,"h":8.48,"l":8.46,"n":53,"o":8.48,"t":"2026-09-23T14:30:00Z","v":1931,"vw":8.470915},{"c":8.55,"h":8.57,"l":8.48,"n":77,"o":8.51,"t":"2026-09-23T14:45:00Z","v":3864,"vw":8.516969},{"c":8.44,"h":8.55,"l":8.44,"n":94,"o":8.55,"t":"2026-09-23T15:00:00Z","v":6212,"vw":8.502909},{"c":8.52,"h":8.52,"l":8.455,"n":110,"o":8.455,"t":"2026-09-23T15:15:00Z","v":4388,"vw":8.48488},{"c":8.495,"h":8.51,"l":8.47,"n":215,"o":8.485,"t":"2026-09-23T15:30:00Z","v":7798,"vw":8.482189},{"c":8.48,"h":8.5,"l":8.46,"n":85,"o":8.48,"t":"2026-09-23T15:45:00Z","v":6001,"vw":8.490263},{"c":8.525,"h":8.525,"l":8.495,"n":173,"o":8.495,"t":"2026-09-23T16:00:00Z","v":4027,"vw":8.51042},{"c":8.52,"h":8.56,"l":8.5,"n":274,"o":8.53,"t":"2026-09-23T16:15:00Z","v":11195,"vw":8.528227},{"c":8.5265,"h":8.54,"l":8.48,"n":199,"o":8.516,"t":"2026-09-23T16:30:00Z","v":12117,"vw":8.511238},{"c":8.53,"h":8.545,"l":8.525,"n":118,"o":8.525,"t":"2026-09-23T16:45:00Z","v":3951,"vw":8.53413},{"c":8.55,"h":8.55,"l":8.51,"n":157,"o":8.53,"t":"2026-09-23T17:00:00Z","v":7067,"vw":8.526267},{"c":8.56,"h":8.56,"l":8.53,"n":167,"o":8.53,"t":"2026-09-23T17:15:00Z","v":8965,"vw":8.543153},{"c":8.53,"h":8.55,"l":8.53,"n":176,"o":8.55,"t":"2026-09-23T17:30:00Z","v":6209,"vw":8.540429},{"c":8.555,"h":8.5596,"l":8.525,"n":174,"o":8.525,"t":"2026-09-23T17:45:00Z","v":6287,"vw":8.540377},{"c":8.57,"h":8.57,"l":8.55,"n":132,"o":8.57,"t":"2026-09-23T18:00:00Z","v":5576,"vw":8.557615},{"c":8.58,"h":8.58,"l":8.56,"n":80,"o":8.56,"t":"2026-09-23T18:15:00Z","v":3480,"vw":8.578212},{"c":8.58,"h":8.58,"l":8.56,"n":91,"o":8.56,"t":"2026-09-23T18:30:00Z","v":3035,"vw":8.563871},{"c":8.6,"h":8.6,"l":8.58,"n":112,"o":8.58,"t":"2026-09-23T18:45:00Z","v":3380,"vw":8.586683},{"c":8.585,"h":8.61,"l":8.57,"n":69,"o":8.61,"t":"2026-09-23T19:00:00Z","v":2428,"vw":8.584627},{"c":8.57,"h":8.585,"l":8.56,"n":193,"o":8.585,"t":"2026-09-23T19:15:00Z","v":7157,"vw":8.570176},{"c":8.555,"h":8.585,"l":8.54,"n":615,"o":8.56,"t":"2026-09-23T19:30:00Z","v":31773,"vw":8.551335},{"c":8.57,"h":8.6,"l":8.54,"n":1134,"o":8.555,"t":"2026-09-23T19:45:00Z","v":100247,"vw":8.566452},{"c":8.58,"h":8.58,"l":8.58,"n":10,"o":8.58,"t":"2026-09-23T20:00:00Z","v":50873,"vw":8.58},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-09-23T23:45:00Z","v":252,"vw":8.75},{"c":8.65,"h":8.65,"l":8.57,"n":5,"o":8.57,"t":"2026-09-24T08:30:00Z","v":2954,"vw":8.596723},{"c":8.6,"h":8.65,"l":8.6,"n":3,"o":8.65,"t":"2026-09-24T08:45:00Z","v":280,"vw":8.626852},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-24T09:00:00Z","v":300,"vw":8.62},{"c":8.67,"h":8.67,"l":8.6,"n":8,"o":8.6,"t":"2026-09-24T09:15:00Z","v":800,"vw":8.654},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-24T09:45:00Z","v":200,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-24T10:00:00Z","v":100,"vw":8.67},{"c":8.6,"h":8.6,"l":8.6,"n":7,"o":8.6,"t":"2026-09-24T11:00:00Z","v":517,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-24T11:15:00Z","v":1017,"vw":8.6},{"c":8.61,"h":8.61,"l":8.6,"n":5,"o":8.6,"t":"2026-09-24T11:30:00Z","v":1059,"vw":8.605413},{"c":8.61,"h":8.61,"l":8.61,"n":14,"o":8.61,"t":"2026-09-24T11:45:00Z","v":819,"vw":8.61},{"c":8.64,"h":8.64,"l":8.61,"n":18,"o":8.61,"t":"2026-09-24T12:15:00Z","v":4115,"vw":8.622708},{"c":8.64,"h":8.65,"l":8.64,"n":8,"o":8.65,"t":"2026-09-24T12:30:00Z","v":1162,"vw":8.641373},{"c":8.95,"h":8.95,"l":8.94,"n":2,"o":8.94,"t":"2026-09-24T13:00:00Z","v":200,"vw":8.945},{"c":8.13,"h":8.4,"l":7.8,"n":478,"o":8.3,"t":"2026-09-24T13:45:00Z","v":95678,"vw":8.144272},{"c":8.32,"h":8.32,"l":8.05,"n":256,"o":8.2,"t":"2026-09-24T14:00:00Z","v":20025,"vw":8.215356},{"c":8.16,"h":8.32,"l":8.01,"n":474,"o":8.32,"t":"2026-09-24T14:15:00Z","v":43872,"vw":8.152648},{"c":8.22,"h":8.23,"l":8.14,"n":364,"o":8.145,"t":"2026-09-24T14:30:00Z","v":19771,"vw":8.17507},{"c":8.1,"h":8.25,"l":8.08,"n":520,"o":8.205,"t":"2026-09-24T14:45:00Z","v":90177,"vw":8.166582},{"c":8.03,"h":8.1116,"l":8.03,"n":290,"o":8.1,"t":"2026-09-24T15:00:00Z","v":18075,"vw":8.080355},{"c":8.03,"h":8.12,"l":8.02,"n":218,"o":8.055,"t":"2026-09-24T15:15:00Z","v":19751,"vw":8.088533},{"c":7.92,"h":8.05,"l":7.91,"n":369,"o":8.01,"t":"2026-09-24T15:30:00Z","v":28026,"vw":7.987645},{"c":7.83,"h":7.95,"l":7.83,"n":598,"o":7.91,"t":"2026-09-24T15:45:00Z","v":62108,"vw":7.903339},{"c":7.695,"h":7.83,"l":7.68,"n":698,"o":7.83,"t":"2026-09-24T16:00:00Z","v":65616,"vw":7.74587},{"c":7.755,"h":7.83,"l":7.7,"n":508,"o":7.71,"t":"2026-09-24T16:15:00Z","v":37863,"vw":7.757722},{"c":7.68,"h":7.74,"l":7.65,"n":434,"o":7.74,"t":"2026-09-24T16:30:00Z","v":36001,"vw":7.686147},{"c":7.595,"h":7.7,"l":7.565,"n":515,"o":7.67,"t":"2026-09-24T16:45:00Z","v":47058,"vw":7.624096},{"c":7.625,"h":7.65,"l":7.57,"n":321,"o":7.595,"t":"2026-09-24T17:00:00Z","v":24044,"vw":7.610081},{"c":7.615,"h":7.635,"l":7.57,"n":348,"o":7.63,"t":"2026-09-24T17:15:00Z","v":24247,"vw":7.612457},{"c":7.56,"h":7.6,"l":7.545,"n":332,"o":7.6,"t":"2026-09-24T17:30:00Z","v":19411,"vw":7.569317},{"c":7.52,"h":7.58,"l":7.5,"n":279,"o":7.565,"t":"2026-09-24T17:45:00Z","v":19441,"vw":7.521485},{"c":7.59,"h":7.595,"l":7.47,"n":387,"o":7.5,"t":"2026-09-24T18:00:00Z","v":21630,"vw":7.514423},{"c":7.5,"h":7.62,"l":7.5,"n":519,"o":7.58,"t":"2026-09-24T18:15:00Z","v":48163,"vw":7.567813},{"c":7.47,"h":7.52,"l":7.455,"n":329,"o":7.51,"t":"2026-09-24T18:30:00Z","v":32571,"vw":7.472127},{"c":7.5,"h":7.53,"l":7.47,"n":422,"o":7.47,"t":"2026-09-24T18:45:00Z","v":44405,"vw":7.505377},{"c":7.41,"h":7.5,"l":7.41,"n":482,"o":7.493,"t":"2026-09-24T19:00:00Z","v":38441,"vw":7.463583},{"c":7.48,"h":7.49,"l":7.3,"n":1090,"o":7.41,"t":"2026-09-24T19:15:00Z","v":106807,"vw":7.388564},{"c":7.52,"h":7.58,"l":7.46,"n":1000,"o":7.48,"t":"2026-09-24T19:30:00Z","v":84192,"vw":7.51635},{"c":7.5,"h":7.6,"l":7.5,"n":1925,"o":7.52,"t":"2026-09-24T19:45:00Z","v":235145,"vw":7.546409},{"c":7.53,"h":7.53,"l":7.53,"n":8,"o":7.53,"t":"2026-09-24T20:00:00Z","v":82345,"vw":7.53},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-24T22:15:00Z","v":100,"vw":7.38},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-09-25T08:00:00Z","v":140,"vw":7.68},{"c":7.32,"h":7.37,"l":7.32,"n":12,"o":7.37,"t":"2026-09-25T11:45:00Z","v":1037,"vw":7.345798},{"c":7.73,"h":7.88,"l":7.64,"n":11,"o":7.64,"t":"2026-09-25T13:15:00Z","v":2700,"vw":7.800411},{"c":7.54,"h":7.61,"l":7.43,"n":60,"o":7.5,"t":"2026-09-25T13:30:00Z","v":9119,"vw":7.511046},{"c":7.67,"h":7.7239,"l":7.42,"n":397,"o":7.45,"t":"2026-09-25T13:45:00Z","v":59973,"vw":7.569773},{"c":7.6951,"h":7.6951,"l":7.51,"n":131,"o":7.63,"t":"2026-09-25T14:00:00Z","v":9294,"vw":7.625854},{"c":7.675,"h":7.7442,"l":7.64,"n":177,"o":7.6932,"t":"2026-09-25T14:15:00Z","v":18338,"vw":7.687371},{"c":7.69,"h":7.7222,"l":7.66,"n":300,"o":7.66,"t":"2026-09-25T14:30:00Z","v":27470,"vw":7.68899},{"c":7.69,"h":7.69,"l":7.67,"n":55,"o":7.67,"t":"2026-09-25T14:45:00Z","v":2918,"vw":7.685488},{"c":7.67,"h":7.74,"l":7.65,"n":81,"o":7.72,"t":"2026-09-25T15:00:00Z","v":4287,"vw":7.696493},{"c":7.665,"h":7.665,"l":7.63,"n":131,"o":7.65,"t":"2026-09-25T15:15:00Z","v":7122,"vw":7.653814},{"c":7.605,"h":7.66,"l":7.605,"n":185,"o":7.655,"t":"2026-09-25T15:30:00Z","v":21241,"vw":7.627915},{"c":7.66,"h":7.67,"l":7.6,"n":120,"o":7.605,"t":"2026-09-25T15:45:00Z","v":6938,"vw":7.628113},{"c":7.64,"h":7.68,"l":7.64,"n":95,"o":7.68,"t":"2026-09-25T16:00:00Z","v":4654,"vw":7.656364},{"c":7.615,"h":7.635,"l":7.59,"n":199,"o":7.635,"t":"2026-09-25T16:15:00Z","v":23207,"vw":7.615755},{"c":7.53,"h":7.63,"l":7.53,"n":210,"o":7.63,"t":"2026-09-25T16:30:00Z","v":15550,"vw":7.563711},{"c":7.535,"h":7.56,"l":7.525,"n":206,"o":7.55,"t":"2026-09-25T16:45:00Z","v":9904,"vw":7.540604},{"c":7.51,"h":7.52,"l":7.51,"n":67,"o":7.52,"t":"2026-09-25T17:00:00Z","v":1922,"vw":7.51436},{"c":7.5,"h":7.53,"l":7.5,"n":112,"o":7.51,"t":"2026-09-25T17:15:00Z","v":5712,"vw":7.512556},{"c":7.52,"h":7.52,"l":7.49,"n":65,"o":7.49,"t":"2026-09-25T17:30:00Z","v":2191,"vw":7.5075},{"c":7.515,"h":7.53,"l":7.49,"n":257,"o":7.505,"t":"2026-09-25T17:45:00Z","v":12187,"vw":7.505523},{"c":7.56,"h":7.56,"l":7.53,"n":114,"o":7.53,"t":"2026-09-25T18:00:00Z","v":3909,"vw":7.537086},{"c":7.57,"h":7.59,"l":7.55,"n":240,"o":7.55,"t":"2026-09-25T18:15:00Z","v":12930,"vw":7.566636},{"c":7.56,"h":7.59,"l":7.54,"n":166,"o":7.565,"t":"2026-09-25T18:30:00Z","v":8704,"vw":7.559762},{"c":7.63,"h":7.63,"l":7.56,"n":231,"o":7.56,"t":"2026-09-25T18:45:00Z","v":12276,"vw":7.589395},{"c":7.65,"h":7.66,"l":7.61,"n":172,"o":7.65,"t":"2026-09-25T19:00:00Z","v":9730,"vw":7.635966},{"c":7.59,"h":7.66,"l":7.585,"n":348,"o":7.65,"t":"2026-09-25T19:15:00Z","v":17926,"vw":7.617794},{"c":7.57,"h":7.61,"l":7.56,"n":564,"o":7.58,"t":"2026-09-25T19:30:00Z","v":40640,"vw":7.592907},{"c":7.61,"h":7.63,"l":7.54,"n":1161,"o":7.58,"t":"2026-09-25T19:45:00Z","v":103327,"vw":7.576934},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-09-25T20:00:00Z","v":84695,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-25T20:30:00Z","v":613,"vw":7.58},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T12:30:00Z","v":132,"vw":7.55},{"c":7.29,"h":7.5,"l":7.28,"n":173,"o":7.45,"t":"2026-09-28T13:30:00Z","v":35956,"vw":7.410244},{"c":7.39,"h":7.45,"l":7.29,"n":179,"o":7.29,"t":"2026-09-28T13:45:00Z","v":9772,"vw":7.378921},{"c":7.46,"h":7.49,"l":7.38,"n":44,"o":7.385,"t":"2026-09-28T14:00:00Z","v":2961,"vw":7.41323},{"c":7.45,"h":7.48,"l":7.45,"n":69,"o":7.46,"t":"2026-09-28T14:15:00Z","v":2397,"vw":7.466735},{"c":7.411,"h":7.475,"l":7.41,"n":120,"o":7.475,"t":"2026-09-28T14:30:00Z","v":7754,"vw":7.442694},{"c":7.4,"h":7.425,"l":7.4,"n":80,"o":7.4,"t":"2026-09-28T14:45:00Z","v":2078,"vw":7.408903},{"c":7.49,"h":7.515,"l":7.44,"n":127,"o":7.44,"t":"2026-09-28T15:00:00Z","v":8634,"vw":7.484752},{"c":7.49,"h":7.495,"l":7.45,"n":137,"o":7.49,"t":"2026-09-28T15:15:00Z","v":6572,"vw":7.476602},{"c":7.47,"h":7.485,"l":7.47,"n":44,"o":7.481,"t":"2026-09-28T15:30:00Z","v":1667,"vw":7.479592},{"c":7.43,"h":7.485,"l":7.43,"n":130,"o":7.485,"t":"2026-09-28T15:45:00Z","v":7605,"vw":7.452923},{"c":7.4501,"h":7.5,"l":7.42,"n":254,"o":7.43,"t":"2026-09-28T16:00:00Z","v":13953,"vw":7.46485},{"c":7.475,"h":7.51,"l":7.46,"n":258,"o":7.465,"t":"2026-09-28T16:15:00Z","v":21127,"vw":7.489114},{"c":7.42,"h":7.47,"l":7.41,"n":140,"o":7.47,"t":"2026-09-28T16:30:00Z","v":6888,"vw":7.435154},{"c":7.46,"h":7.46,"l":7.43,"n":76,"o":7.43,"t":"2026-09-28T16:45:00Z","v":2863,"vw":7.436316},{"c":7.49,"h":7.525,"l":7.425,"n":169,"o":7.425,"t":"2026-09-28T17:00:00Z","v":14296,"vw":7.472039},{"c":7.43,"h":7.495,"l":7.43,"n":86,"o":7.48,"t":"2026-09-28T17:15:00Z","v":3363,"vw":7.463533},{"c":7.4604,"h":7.47,"l":7.43,"n":64,"o":7.4524,"t":"2026-09-28T17:30:00Z","v":4121,"vw":7.458168},{"c":7.46,"h":7.47,"l":7.43,"n":100,"o":7.47,"t":"2026-09-28T17:45:00Z","v":3435,"vw":7.451571},{"c":7.46,"h":7.47,"l":7.45,"n":122,"o":7.46,"t":"2026-09-28T18:00:00Z","v":5646,"vw":7.455986},{"c":7.47,"h":7.48,"l":7.46,"n":115,"o":7.46,"t":"2026-09-28T18:15:00Z","v":4178,"vw":7.469579},{"c":7.505,"h":7.54,"l":7.4701,"n":447,"o":7.48,"t":"2026-09-28T18:30:00Z","v":39452,"vw":7.498418},{"c":7.54,"h":7.55,"l":7.49,"n":395,"o":7.5114,"t":"2026-09-28T18:45:00Z","v":22965,"vw":7.512332},{"c":7.54,"h":7.565,"l":7.51,"n":359,"o":7.54,"t":"2026-09-28T19:00:00Z","v":19986,"vw":7.538741},{"c":7.55,"h":7.57,"l":7.535,"n":370,"o":7.54,"t":"2026-09-28T19:15:00Z","v":17903,"vw":7.549976},{"c":7.62,"h":7.635,"l":7.545,"n":531,"o":7.545,"t":"2026-09-28T19:30:00Z","v":32505,"vw":7.594217},{"c":7.6,"h":7.64,"l":7.57,"n":1354,"o":7.61,"t":"2026-09-28T19:45:00Z","v":87985,"vw":7.61229},{"c":7.74,"h":7.74,"l":7.59,"n":20,"o":7.59,"t":"2026-09-28T20:00:00Z","v":97598,"vw":7.59022},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T11:30:00Z","v":650,"vw":7.7},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-09-29T12:15:00Z","v":585,"vw":7.64},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-09-29T13:00:00Z","v":122,"vw":7.61},{"c":7.41,"h":7.62,"l":7.4095,"n":78,"o":7.62,"t":"2026-09-29T13:30:00Z","v":26399,"vw":7.593592},{"c":7.435,"h":7.49,"l":7.355,"n":58,"o":7.42,"t":"2026-09-29T13:45:00Z","v":3275,"vw":7.444956},{"c":7.58,"h":7.58,"l":7.4594,"n":138,"o":7.49,"t":"2026-09-29T14:00:00Z","v":9696,"vw":7.517405},{"c":7.56,"h":7.59,"l":7.54,"n":107,"o":7.55,"t":"2026-09-29T14:15:00Z","v":4913,"vw":7.565448},{"c":7.49,"h":7.56,"l":7.47,"n":100,"o":7.56,"t":"2026-09-29T14:30:00Z","v":4452,"vw":7.507972},{"c":7.48,"h":7.5,"l":7.47,"n":114,"o":7.49,"t":"2026-09-29T14:45:00Z","v":4629,"vw":7.483702},{"c":7.5126,"h":7.5126,"l":7.41,"n":180,"o":7.475,"t":"2026-09-29T15:00:00Z","v":10444,"vw":7.469185},{"c":7.505,"h":7.53,"l":7.47,"n":165,"o":7.5,"t":"2026-09-29T15:15:00Z","v":17078,"vw":7.487922},{"c":7.59,"h":7.59,"l":7.51,"n":172,"o":7.51,"t":"2026-09-29T15:30:00Z","v":8286,"vw":7.549767},{"c":7.565,"h":7.605,"l":7.55,"n":203,"o":7.58,"t":"2026-09-29T15:45:00Z","v":8308,"vw":7.574812},{"c":7.625,"h":7.64,"l":7.561,"n":189,"o":7.565,"t":"2026-09-29T16:00:00Z","v":9487,"vw":7.609051},{"c":7.605,"h":7.62,"l":7.59,"n":116,"o":7.62,"t":"2026-09-29T16:15:00Z","v":3671,"vw":7.604376},{"c":7.59,"h":7.605,"l":7.59,"n":48,"o":7.605,"t":"2026-09-29T16:30:00Z","v":1242,"vw":7.593},{"c":7.59,"h":7.6,"l":7.58,"n":128,"o":7.58,"t":"2026-09-29T16:45:00Z","v":5088,"vw":7.592064},{"c":7.54,"h":7.6,"l":7.54,"n":163,"o":7.6,"t":"2026-09-29T17:00:00Z","v":10602,"vw":7.563431},{"c":7.545,"h":7.595,"l":7.545,"n":228,"o":7.57,"t":"2026-09-29T17:15:00Z","v":10382,"vw":7.574955},{"c":7.61,"h":7.62,"l":7.5337,"n":310,"o":7.5337,"t":"2026-09-29T17:30:00Z","v":33659,"vw":7.582632},{"c":7.635,"h":7.65,"l":7.6,"n":299,"o":7.62,"t":"2026-09-29T17:45:00Z","v":17008,"vw":7.621942},{"c":7.645,"h":7.65,"l":7.64,"n":59,"o":7.65,"t":"2026-09-29T18:00:00Z","v":1131,"vw":7.645},{"c":7.645,"h":7.66,"l":7.645,"n":66,"o":7.645,"t":"2026-09-29T18:15:00Z","v":1423,"vw":7.647615},{"c":7.67,"h":7.69,"l":7.645,"n":404,"o":7.66,"t":"2026-09-29T18:30:00Z","v":14381,"vw":7.671639},{"c":7.7,"h":7.7,"l":7.67,"n":162,"o":7.67,"t":"2026-09-29T18:45:00Z","v":6749,"vw":7.685296},{"c":7.695,"h":7.72,"l":7.685,"n":307,"o":7.7,"t":"2026-09-29T19:00:00Z","v":15905,"vw":7.703541},{"c":7.71,"h":7.72,"l":7.695,"n":194,"o":7.7027,"t":"2026-09-29T19:15:00Z","v":8867,"vw":7.706509},{"c":7.73,"h":7.74,"l":7.7,"n":649,"o":7.71,"t":"2026-09-29T19:30:00Z","v":31755,"vw":7.721722},{"c":7.68,"h":7.74,"l":7.67,"n":1079,"o":7.73,"t":"2026-09-29T19:45:00Z","v":78395,"vw":7.694854},{"c":7.69,"h":7.69,"l":7.69,"n":12,"o":7.69,"t":"2026-09-29T20:00:00Z","v":61752,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-30T08:00:00Z","v":800,"vw":7.69},{"c":7.92,"h":7.95,"l":7.72,"n":271,"o":7.72,"t":"2026-09-30T13:30:00Z","v":50027,"vw":7.824918},{"c":7.875,"h":7.99,"l":7.87,"n":123,"o":7.895,"t":"2026-09-30T13:45:00Z","v":9301,"vw":7.929648},{"c":7.88,"h":7.93,"l":7.83,"n":141,"o":7.88,"t":"2026-09-30T14:00:00Z","v":17096,"vw":7.874101},{"c":7.805,"h":7.88,"l":7.805,"n":54,"o":7.875,"t":"2026-09-30T14:15:00Z","v":4260,"vw":7.836458},{"c":7.88,"h":7.88,"l":7.805,"n":113,"o":7.805,"t":"2026-09-30T14:30:00Z","v":7129,"vw":7.868338},{"c":7.86,"h":7.8899,"l":7.849,"n":182,"o":7.88,"t":"2026-09-30T14:45:00Z","v":9809,"vw":7.871874},{"c":7.84,"h":7.86,"l":7.82,"n":289,"o":7.85,"t":"2026-09-30T15:00:00Z","v":20171,"vw":7.848716},{"c":7.895,"h":7.9,"l":7.84,"n":144,"o":7.84,"t":"2026-09-30T15:15:00Z","v":13403,"vw":7.874386},{"c":7.86,"h":7.94,"l":7.86,"n":257,"o":7.895,"t":"2026-09-30T15:30:00Z","v":17233,"vw":7.899305},{"c":7.89,"h":7.89,"l":7.84,"n":180,"o":7.855,"t":"2026-09-30T15:45:00Z","v":12740,"vw":7.863532},{"c":7.88,"h":7.89,"l":7.87,"n":46,"o":7.89,"t":"2026-09-30T16:00:00Z","v":1495,"vw":7.878333},{"c":7.92,"h":7.94,"l":7.8799,"n":268,"o":7.8799,"t":"2026-09-30T16:15:00Z","v":20270,"vw":7.911244},{"c":7.88,"h":7.92,"l":7.88,"n":96,"o":7.92,"t":"2026-09-30T16:30:00Z","v":3919,"vw":7.905709},{"c":7.825,"h":7.88,"l":7.825,"n":84,"o":7.88,"t":"2026-09-30T16:45:00Z","v":3846,"vw":7.853096},{"c":7.84,"h":7.84,"l":7.81,"n":51,"o":7.825,"t":"2026-09-30T17:00:00Z","v":1649,"vw":7.823624},{"c":7.805,"h":7.8117,"l":7.79,"n":73,"o":7.8117,"t":"2026-09-30T17:15:00Z","v":4210,"vw":7.797728},{"c":7.805,"h":7.82,"l":7.79,"n":64,"o":7.82,"t":"2026-09-30T17:30:00Z","v":2143,"vw":7.804738},{"c":7.79,"h":7.835,"l":7.79,"n":94,"o":7.82,"t":"2026-09-30T17:45:00Z","v":3508,"vw":7.815612},{"c":7.81,"h":7.84,"l":7.8,"n":62,"o":7.8,"t":"2026-09-30T18:00:00Z","v":2160,"vw":7.805921},{"c":7.815,"h":7.82,"l":7.8,"n":67,"o":7.805,"t":"2026-09-30T18:15:00Z","v":3256,"vw":7.812969},{"c":7.795,"h":7.82,"l":7.79,"n":119,"o":7.8,"t":"2026-09-30T18:30:00Z","v":5679,"vw":7.801465},{"c":7.8,"h":7.81,"l":7.79,"n":124,"o":7.795,"t":"2026-09-30T18:45:00Z","v":4036,"vw":7.799021},{"c":7.79,"h":7.805,"l":7.79,"n":140,"o":7.805,"t":"2026-09-30T19:00:00Z","v":5381,"vw":7.795168},{"c":7.77,"h":7.79,"l":7.76,"n":208,"o":7.78,"t":"2026-09-30T19:15:00Z","v":9391,"vw":7.775921},{"c":7.77,"h":7.79,"l":7.76,"n":317,"o":7.76,"t":"2026-09-30T19:30:00Z","v":11159,"vw":7.776006},{"c":7.72,"h":7.79,"l":7.72,"n":978,"o":7.78,"t":"2026-09-30T19:45:00Z","v":64283,"vw":7.762029},{"c":7.76,"h":7.76,"l":7.76,"n":9,"o":7.76,"t":"2026-09-30T20:00:00Z","v":68070,"vw":7.76},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-30T20:30:00Z","v":100,"vw":7.88},{"c":7.905,"h":7.98,"l":7.78,"n":166,"o":7.88,"t":"2026-10-01T13:30:00Z","v":17283,"vw":7.867114},{"c":7.91,"h":7.92,"l":7.8276,"n":61,"o":7.91,"t":"2026-10-01T13:45:00Z","v":4257,"vw":7.904206},{"c":7.9,"h":7.9,"l":7.9,"n":19,"o":7.9,"t":"2026-10-01T14:00:00Z","v":806,"vw":7.9},{"c":7.89,"h":7.925,"l":7.82,"n":158,"o":7.9,"t":"2026-10-01T14:15:00Z","v":30935,"vw":7.854563},{"c":7.86,"h":7.915,"l":7.86,"n":102,"o":7.915,"t":"2026-10-01T14:30:00Z","v":6260,"vw":7.879831},{"c":7.82,"h":7.85,"l":7.795,"n":95,"o":7.85,"t":"2026-10-01T14:45:00Z","v":5102,"vw":7.821922},{"c":7.84,"h":7.87,"l":7.81,"n":118,"o":7.83,"t":"2026-10-01T15:00:00Z","v":5699,"vw":7.828228},{"c":7.86,"h":7.89,"l":7.84,"n":140,"o":7.85,"t":"2026-10-01T15:15:00Z","v":5637,"vw":7.864077},{"c":7.865,"h":7.8732,"l":7.8,"n":195,"o":7.8732,"t":"2026-10-01T15:30:00Z","v":33528,"vw":7.825024},{"c":7.93,"h":7.93,"l":7.87,"n":119,"o":7.88,"t":"2026-10-01T15:45:00Z","v":6196,"vw":7.897164},{"c":7.925,"h":7.9337,"l":7.895,"n":126,"o":7.92,"t":"2026-10-01T16:00:00Z","v":7701,"vw":7.914644},{"c":7.97,"h":7.98,"l":7.925,"n":125,"o":7.925,"t":"2026-10-01T16:15:00Z","v":7920,"vw":7.958852},{"c":8,"h":8.03,"l":7.97,"n":292,"o":7.97,"t":"2026-10-01T16:30:00Z","v":34839,"vw":8.002117},{"c":7.94,"h":7.99,"l":7.94,"n":181,"o":7.99,"t":"2026-10-01T16:45:00Z","v":10955,"vw":7.966634},{"c":7.95,"h":7.97,"l":7.93,"n":70,"o":7.95,"t":"2026-10-01T17:00:00Z","v":5376,"vw":7.952593},{"c":8.015,"h":8.015,"l":7.94,"n":222,"o":7.95,"t":"2026-10-01T17:15:00Z","v":24064,"vw":7.96992},{"c":8.025,"h":8.066,"l":8.01,"n":208,"o":8.015,"t":"2026-10-01T17:30:00Z","v":16178,"vw":8.03078},{"c":7.96,"h":8.058,"l":7.96,"n":206,"o":8.045,"t":"2026-10-01T17:45:00Z","v":29942,"vw":8.016347},{"c":7.955,"h":7.965,"l":7.93,"n":164,"o":7.96,"t":"2026-10-01T18:00:00Z","v":14745,"vw":7.95143},{"c":8.03,"h":8.06,"l":7.955,"n":145,"o":7.955,"t":"2026-10-01T18:15:00Z","v":8907,"vw":8.001354},{"c":8.1,"h":8.12,"l":8.03,"n":266,"o":8.03,"t":"2026-10-01T18:30:00Z","v":46482,"vw":8.077561},{"c":8.12,"h":8.12,"l":8.09,"n":149,"o":8.09,"t":"2026-10-01T18:45:00Z","v":10933,"vw":8.114011},{"c":8.15,"h":8.15,"l":8.12,"n":261,"o":8.13,"t":"2026-10-01T19:00:00Z","v":22670,"vw":8.132944},{"c":8.13,"h":8.15,"l":8.095,"n":139,"o":8.15,"t":"2026-10-01T19:15:00Z","v":11365,"vw":8.124574},{"c":8.13,"h":8.17,"l":8.12,"n":456,"o":8.12,"t":"2026-10-01T19:30:00Z","v":31584,"vw":8.140569},{"c":8.16,"h":8.17,"l":8.1,"n":1051,"o":8.13,"t":"2026-10-01T19:45:00Z","v":83078,"vw":8.132034},{"c":8.16,"h":8.16,"l":8.16,"n":13,"o":8.16,"t":"2026-10-01T20:00:00Z","v":79074,"vw":8.16},{"c":8.07,"h":8.45,"l":8.07,"n":91,"o":8.28,"t":"2026-10-02T13:30:00Z","v":16441,"vw":8.239011},{"c":8.21,"h":8.21,"l":8.07,"n":48,"o":8.07,"t":"2026-10-02T13:45:00Z","v":2951,"vw":8.144719},{"c":8.155,"h":8.21,"l":8.135,"n":58,"o":8.21,"t":"2026-10-02T14:00:00Z","v":2992,"vw":8.166852},{"c":8.095,"h":8.165,"l":8.09,"n":60,"o":8.13,"t":"2026-10-02T14:15:00Z","v":4278,"vw":8.117617},{"c":8.085,"h":8.125,"l":8.045,"n":118,"o":8.06,"t":"2026-10-02T14:30:00Z","v":12364,"vw":8.090179},{"c":8.135,"h":8.135,"l":8.065,"n":79,"o":8.07,"t":"2026-10-02T14:45:00Z","v":7774,"vw":8.116897},{"c":8.055,"h":8.135,"l":8.055,"n":84,"o":8.12,"t":"2026-10-02T15:00:00Z","v":8856,"vw":8.096215},{"c":8.1,"h":8.1,"l":8.07,"n":75,"o":8.08,"t":"2026-10-02T15:15:00Z","v":9547,"vw":8.094458},{"c":8.06,"h":8.095,"l":8.06,"n":55,"o":8.095,"t":"2026-10-02T15:30:00Z","v":3992,"vw":8.078468},{"c":8.02,"h":8.06,"l":8,"n":92,"o":8.03,"t":"2026-10-02T15:45:00Z","v":7828,"vw":8.034679},{"c":8.075,"h":8.09,"l":8.0331,"n":48,"o":8.05,"t":"2026-10-02T16:00:00Z","v":4665,"vw":8.066206},{"c":8.06,"h":8.075,"l":8.0351,"n":45,"o":8.075,"t":"2026-10-02T16:15:00Z","v":5326,"vw":8.045479},{"c":8.06,"h":8.07,"l":8.0301,"n":112,"o":8.045,"t":"2026-10-02T16:30:00Z","v":5184,"vw":8.050678},{"c":8.0572,"h":8.0572,"l":8.05,"n":57,"o":8.05,"t":"2026-10-02T16:45:00Z","v":2906,"vw":8.050763},{"c":8.035,"h":8.065,"l":8.03,"n":45,"o":8.065,"t":"2026-10-02T17:00:00Z","v":2590,"vw":8.045641},{"c":8.03,"h":8.06,"l":8.03,"n":58,"o":8.06,"t":"2026-10-02T17:15:00Z","v":3948,"vw":8.043094},{"c":8.025,"h":8.03,"l":8.025,"n":34,"o":8.03,"t":"2026-10-02T17:30:00Z","v":1299,"vw":8.028616},{"c":8.045,"h":8.06,"l":8.03,"n":47,"o":8.04,"t":"2026-10-02T17:45:00Z","v":2198,"vw":8.042776},{"c":8.01,"h":8.06,"l":8,"n":101,"o":8.06,"t":"2026-10-02T18:00:00Z","v":7361,"vw":8.025053},{"c":7.9536,"h":8,"l":7.9536,"n":101,"o":7.975,"t":"2026-10-02T18:15:00Z","v":6177,"vw":7.984068},{"c":7.955,"h":7.96,"l":7.95,"n":67,"o":7.95,"t":"2026-10-02T18:30:00Z","v":3093,"vw":7.953418},{"c":7.97,"h":7.97,"l":7.955,"n":27,"o":7.955,"t":"2026-10-02T18:45:00Z","v":1166,"vw":7.966219},{"c":7.97,"h":8.01,"l":7.97,"n":141,"o":7.98,"t":"2026-10-02T19:00:00Z","v":15210,"vw":7.98999},{"c":7.96,"h":7.97,"l":7.945,"n":156,"o":7.945,"t":"2026-10-02T19:15:00Z","v":9766,"vw":7.956953},{"c":7.95,"h":8,"l":7.95,"n":362,"o":7.95,"t":"2026-10-02T19:30:00Z","v":27740,"vw":7.971296},{"c":7.95,"h":8,"l":7.95,"n":800,"o":7.955,"t":"2026-10-02T19:45:00Z","v":66102,"vw":7.979772},{"c":7.96,"h":7.96,"l":7.96,"n":15,"o":7.96,"t":"2026-10-02T20:00:00Z","v":44901,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-05T08:45:00Z","v":150,"vw":7.96},{"c":8.11,"h":8.11,"l":7.87,"n":97,"o":8,"t":"2026-10-05T13:30:00Z","v":16478,"vw":8.037938},{"c":8.07,"h":8.13,"l":8.06,"n":61,"o":8.11,"t":"2026-10-05T13:45:00Z","v":3574,"vw":8.080144},{"c":8.07,"h":8.08,"l":8.07,"n":23,"o":8.07,"t":"2026-10-05T14:00:00Z","v":2658,"vw":8.071053},{"c":8.115,"h":8.115,"l":8.1026,"n":9,"o":8.105,"t":"2026-10-05T14:15:00Z","v":534,"vw":8.11052},{"c":8.05,"h":8.08,"l":8.05,"n":38,"o":8.08,"t":"2026-10-05T14:30:00Z","v":3796,"vw":8.071286},{"c":8.05,"h":8.08,"l":8.03,"n":31,"o":8.07,"t":"2026-10-05T14:45:00Z","v":1628,"vw":8.056},{"c":8,"h":8.1,"l":8,"n":49,"o":8.055,"t":"2026-10-05T15:00:00Z","v":6144,"vw":8.026203},{"c":8.12,"h":8.13,"l":8.03,"n":140,"o":8.07,"t":"2026-10-05T15:15:00Z","v":7510,"vw":8.099164},{"c":8.13,"h":8.13,"l":8.09,"n":69,"o":8.12,"t":"2026-10-05T15:30:00Z","v":4782,"vw":8.106699},{"c":8.09,"h":8.12,"l":8.09,"n":49,"o":8.09,"t":"2026-10-05T15:45:00Z","v":1850,"vw":8.106121},{"c":8.14,"h":8.14,"l":8.105,"n":66,"o":8.12,"t":"2026-10-05T16:00:00Z","v":10138,"vw":8.120519},{"c":8.15,"h":8.15,"l":8.12,"n":78,"o":8.125,"t":"2026-10-05T16:15:00Z","v":2788,"vw":8.135856},{"c":8.14,"h":8.14,"l":8.125,"n":101,"o":8.14,"t":"2026-10-05T16:30:00Z","v":2710,"vw":8.132432},{"c":8.105,"h":8.15,"l":8.105,"n":121,"o":8.125,"t":"2026-10-05T16:45:00Z","v":4795,"vw":8.137277},{"c":8.1,"h":8.105,"l":8.09,"n":58,"o":8.1,"t":"2026-10-05T17:00:00Z","v":2303,"vw":8.095742},{"c":8.09,"h":8.11,"l":8.09,"n":203,"o":8.1,"t":"2026-10-05T17:15:00Z","v":8386,"vw":8.096164},{"c":8.07,"h":8.09,"l":8.07,"n":172,"o":8.09,"t":"2026-10-05T17:30:00Z","v":4034,"vw":8.073075},{"c":8.01,"h":8.08,"l":8.01,"n":223,"o":8.08,"t":"2026-10-05T17:45:00Z","v":12402,"vw":8.051184},{"c":8.03,"h":8.03,"l":8.01,"n":102,"o":8.01,"t":"2026-10-05T18:00:00Z","v":2675,"vw":8.017184},{"c":8.03,"h":8.03,"l":8.02,"n":97,"o":8.03,"t":"2026-10-05T18:15:00Z","v":3606,"vw":8.029535},{"c":8.04,"h":8.055,"l":8.02,"n":281,"o":8.04,"t":"2026-10-05T18:30:00Z","v":19243,"vw":8.046396},{"c":8.04,"h":8.04,"l":8.03,"n":148,"o":8.04,"t":"2026-10-05T18:45:00Z","v":4646,"vw":8.038461},{"c":8.02,"h":8.05,"l":8.02,"n":241,"o":8.05,"t":"2026-10-05T19:00:00Z","v":8890,"vw":8.028739},{"c":8.01,"h":8.02,"l":8,"n":138,"o":8.02,"t":"2026-10-05T19:15:00Z","v":5186,"vw":8.011421},{"c":8.06,"h":8.075,"l":8.01,"n":392,"o":8.01,"t":"2026-10-05T19:30:00Z","v":29550,"vw":8.026603},{"c":8.09,"h":8.12,"l":8.05,"n":974,"o":8.06,"t":"2026-10-05T19:45:00Z","v":75246,"vw":8.087297},{"c":8.08,"h":8.08,"l":8.08,"n":15,"o":8.08,"t":"2026-10-05T20:00:00Z","v":59538,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":12,"o":8.09,"t":"2026-10-06T09:00:00Z","v":357,"vw":8.09},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-06T12:00:00Z","v":380,"vw":8.1},{"c":8.2,"h":8.27,"l":8.06,"n":92,"o":8.26,"t":"2026-10-06T13:30:00Z","v":15366,"vw":8.197899},{"c":8.2116,"h":8.23,"l":8.18,"n":90,"o":8.23,"t":"2026-10-06T13:45:00Z","v":5949,"vw":8.203094},{"c":8.17,"h":8.26,"l":8.17,"n":95,"o":8.25,"t":"2026-10-06T14:00:00Z","v":7765,"vw":8.238401},{"c":8.15,"h":8.202,"l":8.13,"n":60,"o":8.202,"t":"2026-10-06T14:15:00Z","v":6010,"vw":8.149474},{"c":8.235,"h":8.24,"l":8.16,"n":74,"o":8.16,"t":"2026-10-06T14:30:00Z","v":4968,"vw":8.180634},{"c":8.21,"h":8.265,"l":8.21,"n":120,"o":8.2302,"t":"2026-10-06T14:45:00Z","v":10895,"vw":8.239866},{"c":8.22,"h":8.22,"l":8.22,"n":32,"o":8.22,"t":"2026-10-06T15:00:00Z","v":1475,"vw":8.22},{"c":8.2,"h":8.23,"l":8.19,"n":103,"o":8.23,"t":"2026-10-06T15:15:00Z","v":4973,"vw":8.200295},{"c":8.21,"h":8.21,"l":8.17,"n":141,"o":8.195,"t":"2026-10-06T15:30:00Z","v":11380,"vw":8.185841},{"c":8.185,"h":8.205,"l":8.18,"n":103,"o":8.2,"t":"2026-10-06T15:45:00Z","v":7693,"vw":8.194978},{"c":8.17,"h":8.18,"l":8.16,"n":72,"o":8.17,"t":"2026-10-06T16:00:00Z","v":3219,"vw":8.173276},{"c":8.155,"h":8.16,"l":8.15,"n":99,"o":8.16,"t":"2026-10-06T16:15:00Z","v":3307,"vw":8.153926},{"c":8.16,"h":8.17,"l":8.15,"n":70,"o":8.15,"t":"2026-10-06T16:30:00Z","v":3431,"vw":8.156968},{"c":8.12,"h":8.15,"l":8.11,"n":46,"o":8.15,"t":"2026-10-06T16:45:00Z","v":1649,"vw":8.126244},{"c":8.16,"h":8.16,"l":8.12,"n":131,"o":8.125,"t":"2026-10-06T17:15:00Z","v":6842,"vw":8.143005},{"c":8.16,"h":8.175,"l":8.16,"n":83,"o":8.175,"t":"2026-10-06T17:30:00Z","v":2191,"vw":8.167165},{"c":8.14,"h":8.15,"l":8.13,"n":93,"o":8.14,"t":"2026-10-06T17:45:00Z","v":3753,"vw":8.139355},{"c":8.11,"h":8.135,"l":8.11,"n":99,"o":8.135,"t":"2026-10-06T18:00:00Z","v":2853,"vw":8.119657},{"c":8.1,"h":8.11,"l":8.1,"n":65,"o":8.1,"t":"2026-10-06T18:15:00Z","v":2349,"vw":8.102342},{"c":8.1,"h":8.105,"l":8.08,"n":150,"o":8.105,"t":"2026-10-06T18:30:00Z","v":6161,"vw":8.096678},{"c":8.1,"h":8.11,"l":8.0817,"n":132,"o":8.09,"t":"2026-10-06T18:45:00Z","v":5337,"vw":8.096402},{"c":8.09,"h":8.11,"l":8.09,"n":136,"o":8.11,"t":"2026-10-06T19:00:00Z","v":4457,"vw":8.106457},{"c":8.06,"h":8.1,"l":8.055,"n":167,"o":8.1,"t":"2026-10-06T19:15:00Z","v":4563,"vw":8.06941},{"c":8.1,"h":8.12,"l":8.0547,"n":419,"o":8.06,"t":"2026-10-06T19:30:00Z","v":23991,"vw":8.087022},{"c":8.025,"h":8.1,"l":8.02,"n":968,"o":8.09,"t":"2026-10-06T19:45:00Z","v":69937,"vw":8.06344},{"c":8.03,"h":8.03,"l":8.03,"n":16,"o":8.03,"t":"2026-10-06T20:00:00Z","v":64111,"vw":8.03},{"c":8.02,"h":8.02,"l":7.99,"n":23,"o":8,"t":"2026-10-07T13:30:00Z","v":8096,"vw":8.000127},{"c":7.92,"h":8.006,"l":7.91,"n":17,"o":7.91,"t":"2026-10-07T13:45:00Z","v":1783,"vw":7.97966},{"c":8.085,"h":8.125,"l":8.06,"n":118,"o":8.06,"t":"2026-10-07T14:00:00Z","v":6761,"vw":8.086847},{"c":8.05,"h":8.075,"l":8.05,"n":31,"o":8.075,"t":"2026-10-07T14:15:00Z","v":1123,"vw":8.06},{"c":8.05,"h":8.1,"l":8.04,"n":65,"o":8.09,"t":"2026-10-07T14:30:00Z","v":4067,"vw":8.073379},{"c":8.045,"h":8.06,"l":8.04,"n":39,"o":8.06,"t":"2026-10-07T14:45:00Z","v":1464,"vw":8.043488},{"c":8.1,"h":8.1,"l":8.0598,"n":41,"o":8.0598,"t":"2026-10-07T15:00:00Z","v":3985,"vw":8.066833},{"c":8.08,"h":8.1,"l":8.06,"n":130,"o":8.1,"t":"2026-10-07T15:15:00Z","v":12137,"vw":8.080221},{"c":8.08,"h":8.08,"l":8.055,"n":76,"o":8.07,"t":"2026-10-07T15:30:00Z","v":4913,"vw":8.065824},{"c":8.1,"h":8.125,"l":8.1,"n":163,"o":8.1,"t":"2026-10-07T15:45:00Z","v":18206,"vw":8.109817},{"c":8.13,"h":8.13,"l":8.09,"n":53,"o":8.0922,"t":"2026-10-07T16:00:00Z","v":4295,"vw":8.116462},{"c":8.1039,"h":8.13,"l":8.1,"n":114,"o":8.12,"t":"2026-10-07T16:15:00Z","v":4303,"vw":8.108352},{"c":8.135,"h":8.135,"l":8.11,"n":53,"o":8.11,"t":"2026-10-07T16:30:00Z","v":1975,"vw":8.124167},{"c":8.12,"h":8.15,"l":8.12,"n":63,"o":8.15,"t":"2026-10-07T16:45:00Z","v":3775,"vw":8.125444},{"c":8.15,"h":8.15,"l":8.1,"n":68,"o":8.11,"t":"2026-10-07T17:00:00Z","v":3231,"vw":8.128786},{"c":8.12,"h":8.135,"l":8.12,"n":58,"o":8.12,"t":"2026-10-07T17:15:00Z","v":3449,"vw":8.128783},{"c":8.12,"h":8.12,"l":8.1,"n":69,"o":8.11,"t":"2026-10-07T17:30:00Z","v":5454,"vw":8.111015},{"c":8.12,"h":8.13,"l":8.11,"n":88,"o":8.13,"t":"2026-10-07T17:45:00Z","v":6314,"vw":8.123884},{"c":8.13,"h":8.14,"l":8.11,"n":86,"o":8.11,"t":"2026-10-07T18:00:00Z","v":4431,"vw":8.126434},{"c":8.14,"h":8.15,"l":8.125,"n":109,"o":8.125,"t":"2026-10-07T18:15:00Z","v":6371,"vw":8.136927},{"c":8.2,"h":8.2,"l":8.14,"n":130,"o":8.14,"t":"2026-10-07T18:30:00Z","v":11352,"vw":8.163113},{"c":8.19,"h":8.2,"l":8.19,"n":139,"o":8.2,"t":"2026-10-07T18:45:00Z","v":7603,"vw":8.193495},{"c":8.17,"h":8.195,"l":8.17,"n":173,"o":8.19,"t":"2026-10-07T19:00:00Z","v":11714,"vw":8.17556},{"c":8.15,"h":8.17,"l":8.14,"n":150,"o":8.165,"t":"2026-10-07T19:15:00Z","v":8937,"vw":8.155164},{"c":8.13,"h":8.16,"l":8.13,"n":376,"o":8.155,"t":"2026-10-07T19:30:00Z","v":17486,"vw":8.14947},{"c":8.12,"h":8.15,"l":8.11,"n":909,"o":8.15,"t":"2026-10-07T19:45:00Z","v":59084,"vw":8.133464},{"c":8.13,"h":8.13,"l":8.13,"n":18,"o":8.13,"t":"2026-10-07T20:00:00Z","v":65265,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-07T21:15:00Z","v":100,"vw":8.13},{"c":8.09,"h":8.285,"l":8.07,"n":182,"o":8.09,"t":"2026-10-08T13:30:00Z","v":16171,"vw":8.160704},{"c":8.145,"h":8.145,"l":8.06,"n":43,"o":8.08,"t":"2026-10-08T13:45:00Z","v":1738,"vw":8.088368},{"c":8.165,"h":8.165,"l":8.1,"n":101,"o":8.14,"t":"2026-10-08T14:00:00Z","v":7761,"vw":8.139954},{"c":8.15,"h":8.18,"l":8.14,"n":81,"o":8.165,"t":"2026-10-08T14:15:00Z","v":7298,"vw":8.148124},{"c":8.14,"h":8.17,"l":8.125,"n":87,"o":8.17,"t":"2026-10-08T14:30:00Z","v":6931,"vw":8.138968},{"c":8.14,"h":8.185,"l":8.13,"n":100,"o":8.15,"t":"2026-10-08T14:45:00Z","v":5409,"vw":8.164522},{"c":8.14,"h":8.17,"l":8.13,"n":68,"o":8.13,"t":"2026-10-08T15:00:00Z","v":4833,"vw":8.150526},{"c":8.1,"h":8.12,"l":8.1,"n":109,"o":8.12,"t":"2026-10-08T15:15:00Z","v":6214,"vw":8.109342},{"c":8.1,"h":8.1,"l":8.075,"n":118,"o":8.08,"t":"2026-10-08T15:30:00Z","v":5126,"vw":8.082906},{"c":8.14,"h":8.14,"l":8.1,"n":108,"o":8.1,"t":"2026-10-08T15:45:00Z","v":3460,"vw":8.120932},{"c":8.14,"h":8.14,"l":8.12,"n":55,"o":8.12,"t":"2026-10-08T16:00:00Z","v":1596,"vw":8.130949},{"c":8.15,"h":8.19,"l":8.1101,"n":245,"o":8.14,"t":"2026-10-08T16:15:00Z","v":23425,"vw":8.153872},{"c":8.13,"h":8.15,"l":8.13,"n":58,"o":8.15,"t":"2026-10-08T16:30:00Z","v":3041,"vw":8.149038},{"c":8.1623,"h":8.17,"l":8.13,"n":161,"o":8.14,"t":"2026-10-08T16:45:00Z","v":7762,"vw":8.148905},{"c":8.2,"h":8.215,"l":8.15,"n":150,"o":8.17,"t":"2026-10-08T17:00:00Z","v":9945,"vw":8.191058},{"c":8.18,"h":8.225,"l":8.18,"n":93,"o":8.22,"t":"2026-10-08T17:15:00Z","v":5213,"vw":8.207187},{"c":8.16,"h":8.18,"l":8.135,"n":238,"o":8.18,"t":"2026-10-08T17:30:00Z","v":28749,"vw":8.1512},{"c":8.2,"h":8.2,"l":8.16,"n":197,"o":8.17,"t":"2026-10-08T17:45:00Z","v":9345,"vw":8.173383},{"c":8.18,"h":8.2,"l":8.165,"n":101,"o":8.2,"t":"2026-10-08T18:00:00Z","v":6234,"vw":8.186523},{"c":8.27,"h":8.27,"l":8.18,"n":171,"o":8.18,"t":"2026-10-08T18:15:00Z","v":12214,"vw":8.223963},{"c":8.33,"h":8.36,"l":8.27,"n":148,"o":8.27,"t":"2026-10-08T18:30:00Z","v":37697,"vw":8.301195},{"c":8.43,"h":8.45,"l":8.33,"n":359,"o":8.34,"t":"2026-10-08T18:45:00Z","v":27551,"vw":8.395208},{"c":8.405,"h":8.4355,"l":8.38,"n":199,"o":8.43,"t":"2026-10-08T19:00:00Z","v":13371,"vw":8.414348},{"c":8.435,"h":8.465,"l":8.395,"n":456,"o":8.4,"t":"2026-10-08T19:15:00Z","v":40523,"vw":8.430682},{"c":8.465,"h":8.49,"l":8.42,"n":606,"o":8.435,"t":"2026-10-08T19:30:00Z","v":60389,"vw":8.456585},{"c":8.42,"h":8.46,"l":8.4,"n":1068,"o":8.46,"t":"2026-10-08T19:45:00Z","v":85834,"vw":8.428022},{"c":8.8,"h":8.8,"l":8.43,"n":35,"o":8.43,"t":"2026-10-08T20:00:00Z","v":43500,"vw":8.441435},{"c":8.5743,"h":8.5743,"l":8.5743,"n":1,"o":8.5743,"t":"2026-10-08T22:00:00Z","v":1000,"vw":8.5743},{"c":8.6499,"h":8.6499,"l":8.525,"n":96,"o":8.54,"t":"2026-10-09T13:30:00Z","v":17247,"vw":8.560101},{"c":8.84,"h":8.88,"l":8.6,"n":259,"o":8.635,"t":"2026-10-09T13:45:00Z","v":52958,"vw":8.778197},{"c":8.85,"h":8.9,"l":8.78,"n":244,"o":8.8455,"t":"2026-10-09T14:00:00Z","v":26725,"vw":8.838326},{"c":8.9,"h":8.9,"l":8.845,"n":80,"o":8.85,"t":"2026-10-09T14:15:00Z","v":10059,"vw":8.857414},{"c":8.805,"h":8.9,"l":8.73,"n":417,"o":8.89,"t":"2026-10-09T14:30:00Z","v":33727,"vw":8.836895},{"c":8.825,"h":8.88,"l":8.795,"n":205,"o":8.81,"t":"2026-10-09T14:45:00Z","v":26330,"vw":8.830312},{"c":8.77,"h":8.825,"l":8.76,"n":149,"o":8.825,"t":"2026-10-09T15:00:00Z","v":19367,"vw":8.803968},{"c":8.8,"h":8.8,"l":8.73,"n":171,"o":8.775,"t":"2026-10-09T15:15:00Z","v":13216,"vw":8.754942},{"c":8.805,"h":8.84,"l":8.8,"n":31,"o":8.8,"t":"2026-10-09T15:30:00Z","v":3766,"vw":8.812581},{"c":8.815,"h":8.825,"l":8.76,"n":193,"o":8.805,"t":"2026-10-09T15:45:00Z","v":27088,"vw":8.79315},{"c":8.75,"h":8.83,"l":8.74,"n":153,"o":8.79,"t":"2026-10-09T16:00:00Z","v":10055,"vw":8.78893},{"c":8.795,"h":8.81,"l":8.74,"n":169,"o":8.75,"t":"2026-10-09T16:15:00Z","v":11420,"vw":8.7799},{"c":8.79,"h":8.8,"l":8.76,"n":153,"o":8.8,"t":"2026-10-09T16:30:00Z","v":14594,"vw":8.78817},{"c":8.75,"h":8.8,"l":8.73,"n":331,"o":8.8,"t":"2026-10-09T16:45:00Z","v":45541,"vw":8.753772},{"c":8.765,"h":8.78,"l":8.75,"n":126,"o":8.75,"t":"2026-10-09T17:00:00Z","v":8493,"vw":8.767248},{"c":8.785,"h":8.805,"l":8.75,"n":232,"o":8.765,"t":"2026-10-09T17:15:00Z","v":17777,"vw":8.778303},{"c":8.86,"h":8.86,"l":8.785,"n":237,"o":8.785,"t":"2026-10-09T17:30:00Z","v":17072,"vw":8.826495},{"c":8.88,"h":8.89,"l":8.86,"n":215,"o":8.87,"t":"2026-10-09T17:45:00Z","v":14654,"vw":8.867899},{"c":8.855,"h":8.875,"l":8.85,"n":137,"o":8.87,"t":"2026-10-09T18:00:00Z","v":14228,"vw":8.864102},{"c":8.89,"h":8.95,"l":8.845,"n":494,"o":8.85,"t":"2026-10-09T18:15:00Z","v":54889,"vw":8.88893},{"c":9.04,"h":9.05,"l":8.89,"n":731,"o":8.89,"t":"2026-10-09T18:30:00Z","v":116243,"vw":8.983817},{"c":9.045,"h":9.07,"l":9.02,"n":388,"o":9.025,"t":"2026-10-09T18:45:00Z","v":32508,"vw":9.045511},{"c":9.04,"h":9.11,"l":9.04,"n":527,"o":9.045,"t":"2026-10-09T19:00:00Z","v":63269,"vw":9.077658},{"c":9.065,"h":9.09,"l":9.03,"n":415,"o":9.035,"t":"2026-10-09T19:15:00Z","v":40879,"vw":9.059836},{"c":9.06,"h":9.085,"l":9.04,"n":606,"o":9.065,"t":"2026-10-09T19:30:00Z","v":60487,"vw":9.07183},{"c":9.06,"h":9.09,"l":8.97,"n":1599,"o":9.05,"t":"2026-10-09T19:45:00Z","v":136159,"vw":9.042418},{"c":9.05,"h":9.05,"l":9.05,"n":18,"o":9.05,"t":"2026-10-09T20:00:00Z","v":85003,"vw":9.05},{"c":8.99,"h":9.05,"l":8.85,"n":3,"o":9.05,"t":"2026-10-09T20:15:00Z","v":380,"vw":8.981579},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-09T23:15:00Z","v":1200,"vw":8.9},{"c":9.0599,"h":9.0599,"l":9.0599,"n":1,"o":9.0599,"t":"2026-10-09T23:45:00Z","v":100,"vw":9.0599},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-12T08:00:00Z","v":550,"vw":9.04},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-12T09:30:00Z","v":100,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-12T10:15:00Z","v":633,"vw":9.05},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-12T12:00:00Z","v":105,"vw":9.08},{"c":9.05,"h":9.08,"l":9.05,"n":3,"o":9.08,"t":"2026-10-12T13:00:00Z","v":2241,"vw":9.058581},{"c":9.22,"h":9.3,"l":9,"n":217,"o":9,"t":"2026-10-12T13:30:00Z","v":157083,"vw":9.03965},{"c":9.04,"h":9.28,"l":8.9853,"n":145,"o":9.2718,"t":"2026-10-12T13:45:00Z","v":24182,"vw":9.07011},{"c":9.02,"h":9.06,"l":9.01,"n":81,"o":9.04,"t":"2026-10-12T14:00:00Z","v":6727,"vw":9.042341},{"c":8.99,"h":9.02,"l":8.95,"n":72,"o":9.02,"t":"2026-10-12T14:15:00Z","v":5321,"vw":8.983236},{"c":9.005,"h":9.06,"l":8.99,"n":149,"o":9.02,"t":"2026-10-12T14:30:00Z","v":10280,"vw":9.031943},{"c":9.02,"h":9.02,"l":9,"n":96,"o":9.005,"t":"2026-10-12T14:45:00Z","v":4643,"vw":9.01},{"c":9.01,"h":9.02,"l":8.99,"n":101,"o":9.01,"t":"2026-10-12T15:00:00Z","v":5815,"vw":9.011103},{"c":9.145,"h":9.145,"l":9,"n":242,"o":9,"t":"2026-10-12T15:15:00Z","v":19355,"vw":9.086018},{"c":9.07,"h":9.145,"l":9.07,"n":86,"o":9.145,"t":"2026-10-12T15:30:00Z","v":5527,"vw":9.102493},{"c":9.015,"h":9.07,"l":8.99,"n":134,"o":9.07,"t":"2026-10-12T15:45:00Z","v":14776,"vw":9.033718},{"c":8.93,"h":8.99,"l":8.93,"n":105,"o":8.97,"t":"2026-10-12T16:00:00Z","v":7575,"vw":8.964341},{"c":8.975,"h":9.01,"l":8.925,"n":116,"o":8.925,"t":"2026-10-12T16:15:00Z","v":9314,"vw":8.971586},{"c":8.995,"h":9.01,"l":8.955,"n":76,"o":8.955,"t":"2026-10-12T16:30:00Z","v":5507,"vw":8.990156},{"c":8.945,"h":9.0064,"l":8.9001,"n":146,"o":9.0064,"t":"2026-10-12T16:45:00Z","v":10258,"vw":8.965421},{"c":8.95,"h":8.96,"l":8.935,"n":92,"o":8.945,"t":"2026-10-12T17:00:00Z","v":5182,"vw":8.949551},{"c":8.965,"h":8.965,"l":8.94,"n":90,"o":8.95,"t":"2026-10-12T17:15:00Z","v":5327,"vw":8.953457},{"c":8.935,"h":8.96,"l":8.91,"n":101,"o":8.96,"t":"2026-10-12T17:30:00Z","v":7784,"vw":8.938899},{"c":8.92,"h":8.95,"l":8.883,"n":88,"o":8.935,"t":"2026-10-12T17:45:00Z","v":6410,"vw":8.930906},{"c":8.95,"h":8.95,"l":8.92,"n":60,"o":8.92,"t":"2026-10-12T18:00:00Z","v":4354,"vw":8.935282},{"c":8.93,"h":8.96,"l":8.92,"n":125,"o":8.96,"t":"2026-10-12T18:15:00Z","v":8845,"vw":8.938194},{"c":8.93,"h":8.94,"l":8.92,"n":68,"o":8.935,"t":"2026-10-12T18:30:00Z","v":5105,"vw":8.929392},{"c":8.94,"h":8.94,"l":8.91,"n":151,"o":8.92,"t":"2026-10-12T18:45:00Z","v":11435,"vw":8.921709},{"c":8.9,"h":8.9392,"l":8.9,"n":106,"o":8.93,"t":"2026-10-12T19:00:00Z","v":9168,"vw":8.92408},{"c":8.84,"h":8.9,"l":8.835,"n":215,"o":8.9,"t":"2026-10-12T19:15:00Z","v":15206,"vw":8.874414},{"c":8.83,"h":8.87,"l":8.82,"n":268,"o":8.835,"t":"2026-10-12T19:30:00Z","v":19930,"vw":8.845103},{"c":8.85,"h":8.9,"l":8.79,"n":967,"o":8.83,"t":"2026-10-12T19:45:00Z","v":74579,"vw":8.831166},{"c":8.83,"h":8.83,"l":8.83,"n":12,"o":8.83,"t":"2026-10-12T20:00:00Z","v":49023,"vw":8.83},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-13T11:30:00Z","v":2999,"vw":8.7},{"c":8.945,"h":8.945,"l":8.39,"n":67,"o":8.74,"t":"2026-10-13T13:30:00Z","v":15958,"vw":8.692283},{"c":8.97,"h":8.98,"l":8.75,"n":77,"o":8.75,"t":"2026-10-13T13:45:00Z","v":15009,"vw":8.843462},{"c":8.89,"h":9.04,"l":8.85,"n":123,"o":8.95,"t":"2026-10-13T14:00:00Z","v":8680,"vw":8.948211},{"c":8.915,"h":8.92,"l":8.87,"n":17,"o":8.87,"t":"2026-10-13T14:15:00Z","v":716,"vw":8.899},{"c":8.82,"h":8.9213,"l":8.81,"n":132,"o":8.9211,"t":"2026-10-13T14:30:00Z","v":8623,"vw":8.846959},{"c":8.9,"h":8.91,"l":8.825,"n":145,"o":8.84,"t":"2026-10-13T14:45:00Z","v":15680,"vw":8.882059},{"c":8.855,"h":8.86,"l":8.8,"n":96,"o":8.855,"t":"2026-10-13T15:00:00Z","v":5479,"vw":8.837846},{"c":8.885,"h":8.89,"l":8.855,"n":54,"o":8.855,"t":"2026-10-13T15:15:00Z","v":2446,"vw":8.871959},{"c":8.85,"h":8.9,"l":8.85,"n":112,"o":8.9,"t":"2026-10-13T15:30:00Z","v":5243,"vw":8.864081},{"c":8.815,"h":8.855,"l":8.81,"n":101,"o":8.85,"t":"2026-10-13T15:45:00Z","v":9375,"vw":8.839774},{"c":8.8001,"h":8.84,"l":8.77,"n":98,"o":8.815,"t":"2026-10-13T16:00:00Z","v":7486,"vw":8.807203},{"c":8.81,"h":8.82,"l":8.805,"n":50,"o":8.82,"t":"2026-10-13T16:15:00Z","v":2496,"vw":8.810594},{"c":8.73,"h":8.82,"l":8.73,"n":193,"o":8.81,"t":"2026-10-13T16:30:00Z","v":12638,"vw":8.782639},{"c":8.73,"h":8.75,"l":8.72,"n":100,"o":8.73,"t":"2026-10-13T16:45:00Z","v":6259,"vw":8.731344},{"c":8.735,"h":8.76,"l":8.72,"n":107,"o":8.73,"t":"2026-10-13T17:00:00Z","v":8242,"vw":8.734272},{"c":8.755,"h":8.755,"l":8.705,"n":153,"o":8.73,"t":"2026-10-13T17:15:00Z","v":11973,"vw":8.730383},{"c":8.74,"h":8.77,"l":8.735,"n":144,"o":8.755,"t":"2026-10-13T17:30:00Z","v":11261,"vw":8.744438},{"c":8.72,"h":8.7699,"l":8.715,"n":161,"o":8.75,"t":"2026-10-13T17:45:00Z","v":12472,"vw":8.739306},{"c":8.72,"h":8.76,"l":8.71,"n":139,"o":8.71,"t":"2026-10-13T18:00:00Z","v":11528,"vw":8.728356},{"c":8.74,"h":8.75,"l":8.715,"n":104,"o":8.735,"t":"2026-10-13T18:15:00Z","v":10112,"vw":8.725815},{"c":8.705,"h":8.74,"l":8.7,"n":160,"o":8.74,"t":"2026-10-13T18:30:00Z","v":10698,"vw":8.713668},{"c":8.745,"h":8.75,"l":8.705,"n":126,"o":8.705,"t":"2026-10-13T18:45:00Z","v":9012,"vw":8.724126},{"c":8.735,"h":8.76,"l":8.71,"n":193,"o":8.76,"t":"2026-10-13T19:00:00Z","v":14328,"vw":8.730122},{"c":8.725,"h":8.76,"l":8.72,"n":194,"o":8.75,"t":"2026-10-13T19:15:00Z","v":13837,"vw":8.737169},{"c":8.69,"h":8.74,"l":8.69,"n":365,"o":8.72,"t":"2026-10-13T19:30:00Z","v":25066,"vw":8.720535},{"c":8.69,"h":8.6999,"l":8.62,"n":996,"o":8.695,"t":"2026-10-13T19:45:00Z","v":76805,"vw":8.672164},{"c":8.69,"h":8.69,"l":8.69,"n":14,"o":8.69,"t":"2026-10-13T20:00:00Z","v":46243,"vw":8.69},{"c":8.64,"h":8.695,"l":8.55,"n":76,"o":8.56,"t":"2026-10-14T13:30:00Z","v":6454,"vw":8.587171},{"c":8.52,"h":8.665,"l":8.52,"n":88,"o":8.6569,"t":"2026-10-14T13:45:00Z","v":10258,"vw":8.606598},{"c":8.445,"h":8.535,"l":8.32,"n":140,"o":8.535,"t":"2026-10-14T14:00:00Z","v":55161,"vw":8.384935},{"c":8.46,"h":8.52,"l":8.4401,"n":170,"o":8.45,"t":"2026-10-14T14:15:00Z","v":15360,"vw":8.474235},{"c":8.475,"h":8.475,"l":8.43,"n":189,"o":8.44,"t":"2026-10-14T14:30:00Z","v":6736,"vw":8.458371},{"c":8.45,"h":8.475,"l":8.43,"n":125,"o":8.475,"t":"2026-10-14T14:45:00Z","v":5940,"vw":8.442317},{"c":8.38,"h":8.46,"l":8.37,"n":235,"o":8.43,"t":"2026-10-14T15:00:00Z","v":24944,"vw":8.417013},{"c":8.4,"h":8.408,"l":8.3701,"n":86,"o":8.38,"t":"2026-10-14T15:15:00Z","v":4104,"vw":8.392936},{"c":8.34,"h":8.39,"l":8.34,"n":168,"o":8.39,"t":"2026-10-14T15:30:00Z","v":11243,"vw":8.368203},{"c":8.34,"h":8.375,"l":8.31,"n":204,"o":8.36,"t":"2026-10-14T15:45:00Z","v":29567,"vw":8.335306},{"c":8.31,"h":8.35,"l":8.31,"n":99,"o":8.34,"t":"2026-10-14T16:00:00Z","v":4467,"vw":8.318183},{"c":8.31,"h":8.32,"l":8.29,"n":160,"o":8.31,"t":"2026-10-14T16:15:00Z","v":5793,"vw":8.307556},{"c":8.36,"h":8.365,"l":8.31,"n":134,"o":8.31,"t":"2026-10-14T16:30:00Z","v":4324,"vw":8.334499},{"c":8.36,"h":8.375,"l":8.355,"n":92,"o":8.355,"t":"2026-10-14T16:45:00Z","v":2871,"vw":8.362109},{"c":8.36,"h":8.3999,"l":8.36,"n":171,"o":8.3692,"t":"2026-10-14T17:00:00Z","v":17001,"vw":8.378692},{"c":8.365,"h":8.368,"l":8.34,"n":134,"o":8.36,"t":"2026-10-14T17:15:00Z","v":9412,"vw":8.357212},{"c":8.36,"h":8.38,"l":8.34,"n":148,"o":8.34,"t":"2026-10-14T17:30:00Z","v":7701,"vw":8.360918},{"c":8.34,"h":8.36,"l":8.3,"n":129,"o":8.35,"t":"2026-10-14T17:45:00Z","v":6133,"vw":8.346162},{"c":8.33,"h":8.33,"l":8.3134,"n":68,"o":8.315,"t":"2026-10-14T18:00:00Z","v":6195,"vw":8.320805},{"c":8.32,"h":8.335,"l":8.31,"n":69,"o":8.335,"t":"2026-10-14T18:15:00Z","v":1826,"vw":8.318},{"c":8.32,"h":8.33,"l":8.31,"n":88,"o":8.31,"t":"2026-10-14T18:30:00Z","v":2177,"vw":8.316448},{"c":8.33,"h":8.34,"l":8.32,"n":150,"o":8.33,"t":"2026-10-14T18:45:00Z","v":5852,"vw":8.330786},{"c":8.325,"h":8.34,"l":8.3,"n":120,"o":8.3236,"t":"2026-10-14T19:00:00Z","v":5592,"vw":8.32088},{"c":8.34,"h":8.36,"l":8.33,"n":225,"o":8.33,"t":"2026-10-14T19:15:00Z","v":9490,"vw":8.346852},{"c":8.31,"h":8.37,"l":8.31,"n":415,"o":8.34,"t":"2026-10-14T19:30:00Z","v":29187,"vw":8.351721},{"c":8.29,"h":8.33,"l":8.28,"n":1005,"o":8.31,"t":"2026-10-14T19:45:00Z","v":72782,"vw":8.304446},{"c":8.3,"h":8.3,"l":8.3,"n":21,"o":8.3,"t":"2026-10-14T20:00:00Z","v":55072,"vw":8.3},{"c":8.1159,"h":8.1159,"l":8.1159,"n":1,"o":8.1159,"t":"2026-10-14T20:45:00Z","v":1000,"vw":8.1159},{"c":8.32,"h":8.405,"l":8.16,"n":364,"o":8.16,"t":"2026-10-15T13:30:00Z","v":57764,"vw":8.257627},{"c":8.435,"h":8.46,"l":8.32,"n":269,"o":8.32,"t":"2026-10-15T13:45:00Z","v":17294,"vw":8.381259},{"c":8.57,"h":8.57,"l":8.44,"n":110,"o":8.44,"t":"2026-10-15T14:00:00Z","v":2257,"vw":8.514734},{"c":8.5,"h":8.58,"l":8.47,"n":247,"o":8.575,"t":"2026-10-15T14:15:00Z","v":42490,"vw":8.553975},{"c":8.515,"h":8.52,"l":8.4439,"n":197,"o":8.5,"t":"2026-10-15T14:30:00Z","v":19292,"vw":8.487835},{"c":8.55,"h":8.55,"l":8.46,"n":193,"o":8.49,"t":"2026-10-15T14:45:00Z","v":15497,"vw":8.485345},{"c":8.655,"h":8.655,"l":8.565,"n":91,"o":8.565,"t":"2026-10-15T15:00:00Z","v":3292,"vw":8.608419},{"c":8.68,"h":8.68,"l":8.63,"n":208,"o":8.64,"t":"2026-10-15T15:15:00Z","v":25516,"vw":8.661829},{"c":8.7,"h":8.7058,"l":8.68,"n":79,"o":8.68,"t":"2026-10-15T15:30:00Z","v":6894,"vw":8.686627},{"c":8.715,"h":8.72,"l":8.68,"n":139,"o":8.7,"t":"2026-10-15T15:45:00Z","v":13897,"vw":8.698599},{"c":8.67,"h":8.695,"l":8.65,"n":80,"o":8.695,"t":"2026-10-15T16:00:00Z","v":3323,"vw":8.673001},{"c":8.69,"h":8.71,"l":8.68,"n":31,"o":8.69,"t":"2026-10-15T16:15:00Z","v":1702,"vw":8.693636},{"c":8.74,"h":8.74,"l":8.67,"n":100,"o":8.68,"t":"2026-10-15T16:30:00Z","v":5755,"vw":8.701145},{"c":8.69,"h":8.76,"l":8.69,"n":82,"o":8.74,"t":"2026-10-15T16:45:00Z","v":4627,"vw":8.728423},{"c":8.65,"h":8.7,"l":8.65,"n":53,"o":8.7,"t":"2026-10-15T17:00:00Z","v":3873,"vw":8.681032},{"c":8.615,"h":8.635,"l":8.6,"n":85,"o":8.635,"t":"2026-10-15T17:15:00Z","v":5527,"vw":8.616808},{"c":8.62,"h":8.65,"l":8.62,"n":50,"o":8.63,"t":"2026-10-15T17:30:00Z","v":2685,"vw":8.641701},{"c":8.715,"h":8.72,"l":8.64,"n":138,"o":8.64,"t":"2026-10-15T17:45:00Z","v":12702,"vw":8.683132},{"c":8.69,"h":8.7198,"l":8.68,"n":96,"o":8.7,"t":"2026-10-15T18:00:00Z","v":5961,"vw":8.69154},{"c":8.67,"h":8.69,"l":8.67,"n":158,"o":8.689,"t":"2026-10-15T18:15:00Z","v":10345,"vw":8.679014},{"c":8.69,"h":8.69,"l":8.665,"n":124,"o":8.6799,"t":"2026-10-15T18:30:00Z","v":9896,"vw":8.677308},{"c":8.7,"h":8.72,"l":8.68,"n":148,"o":8.68,"t":"2026-10-15T18:45:00Z","v":10378,"vw":8.702335},{"c":8.72,"h":8.73,"l":8.71,"n":193,"o":8.71,"t":"2026-10-15T19:00:00Z","v":14102,"vw":8.717854},{"c":8.835,"h":8.84,"l":8.7,"n":295,"o":8.72,"t":"2026-10-15T19:15:00Z","v":23113,"vw":8.749965},{"c":8.71,"h":8.83,"l":8.71,"n":413,"o":8.83,"t":"2026-10-15T19:30:00Z","v":25602,"vw":8.76731},{"c":8.77,"h":8.83,"l":8.72,"n":1218,"o":8.73,"t":"2026-10-15T19:45:00Z","v":103861,"vw":8.787304},{"c":8.79,"h":8.79,"l":8.79,"n":18,"o":8.79,"t":"2026-10-15T20:00:00Z","v":144066,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-16T11:00:00Z","v":172,"vw":8.79},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.69},{"c":8.841,"h":8.93,"l":8.7777,"n":80,"o":8.84,"t":"2026-10-16T13:30:00Z","v":10406,"vw":8.843653},{"c":8.751,"h":8.791,"l":8.7,"n":87,"o":8.786,"t":"2026-10-16T13:45:00Z","v":4591,"vw":8.742992},{"c":8.57,"h":8.731,"l":8.46,"n":272,"o":8.69,"t":"2026-10-16T14:00:00Z","v":43545,"vw":8.573035},{"c":8.46,"h":8.57,"l":8.35,"n":898,"o":8.495,"t":"2026-10-16T14:15:00Z","v":51220,"vw":8.432843},{"c":8.54,"h":8.56,"l":8.4066,"n":234,"o":8.43,"t":"2026-10-16T14:30:00Z","v":16911,"vw":8.466944},{"c":8.475,"h":8.57,"l":8.475,"n":75,"o":8.55,"t":"2026-10-16T14:45:00Z","v":3790,"vw":8.50379},{"c":8.32,"h":8.44,"l":8.28,"n":93,"o":8.43,"t":"2026-10-16T15:00:00Z","v":3470,"vw":8.364878},{"c":8.32,"h":8.38,"l":8.31,"n":103,"o":8.36,"t":"2026-10-16T15:15:00Z","v":4750,"vw":8.342373},{"c":8.29,"h":8.32,"l":8.29,"n":48,"o":8.32,"t":"2026-10-16T15:30:00Z","v":2135,"vw":8.312752},{"c":8.24,"h":8.33,"l":8.222,"n":80,"o":8.285,"t":"2026-10-16T15:45:00Z","v":8530,"vw":8.264823},{"c":8.23,"h":8.27,"l":8.19,"n":72,"o":8.27,"t":"2026-10-16T16:00:00Z","v":4621,"vw":8.222782},{"c":8.22,"h":8.26,"l":8.21,"n":198,"o":8.22,"t":"2026-10-16T16:15:00Z","v":15666,"vw":8.23584},{"c":8.215,"h":8.22,"l":8.19,"n":15,"o":8.19,"t":"2026-10-16T16:30:00Z","v":668,"vw":8.209334},{"c":8.22,"h":8.235,"l":8.18,"n":136,"o":8.215,"t":"2026-10-16T16:45:00Z","v":12905,"vw":8.217649},{"c":8.185,"h":8.225,"l":8.18,"n":90,"o":8.21,"t":"2026-10-16T17:00:00Z","v":5939,"vw":8.199354},{"c":8.185,"h":8.19,"l":8.12,"n":59,"o":8.16,"t":"2026-10-16T17:15:00Z","v":5242,"vw":8.147498},{"c":8.21,"h":8.22,"l":8.2,"n":77,"o":8.2,"t":"2026-10-16T17:30:00Z","v":3225,"vw":8.209808},{"c":8.16,"h":8.186,"l":8.16,"n":91,"o":8.175,"t":"2026-10-16T17:45:00Z","v":4321,"vw":8.165132},{"c":8.17,"h":8.19,"l":8.15,"n":65,"o":8.155,"t":"2026-10-16T18:00:00Z","v":2169,"vw":8.164177},{"c":8.19,"h":8.19,"l":8.18,"n":84,"o":8.1808,"t":"2026-10-16T18:15:00Z","v":4110,"vw":8.181343},{"c":8.18,"h":8.195,"l":8.16,"n":138,"o":8.19,"t":"2026-10-16T18:30:00Z","v":9158,"vw":8.180341},{"c":8.19,"h":8.21,"l":8.18,"n":49,"o":8.18,"t":"2026-10-16T18:45:00Z","v":2898,"vw":8.196018},{"c":8.21,"h":8.21,"l":8.17,"n":152,"o":8.18,"t":"2026-10-16T19:00:00Z","v":7826,"vw":8.187121},{"c":8.25,"h":8.25,"l":8.215,"n":105,"o":8.23,"t":"2026-10-16T19:15:00Z","v":4353,"vw":8.2254},{"c":8.25,"h":8.265,"l":8.22,"n":369,"o":8.24,"t":"2026-10-16T19:30:00Z","v":33023,"vw":8.235619},{"c":8.345,"h":8.36,"l":8.26,"n":1104,"o":8.26,"t":"2026-10-16T19:45:00Z","v":83933,"vw":8.319708},{"c":8.35,"h":8.35,"l":8.35,"n":22,"o":8.35,"t":"2026-10-16T20:00:00Z","v":63183,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T12:30:00Z","v":900,"vw":8.4},{"c":8.5,"h":8.62,"l":8.4,"n":82,"o":8.4,"t":"2026-10-19T13:30:00Z","v":23864,"vw":8.461498},{"c":8.56,"h":8.57,"l":8.4402,"n":109,"o":8.5,"t":"2026-10-19T13:45:00Z","v":21787,"vw":8.506429},{"c":8.55,"h":8.57,"l":8.5,"n":138,"o":8.525,"t":"2026-10-19T14:00:00Z","v":8804,"vw":8.553996},{"c":8.45,"h":8.57,"l":8.45,"n":215,"o":8.56,"t":"2026-10-19T14:15:00Z","v":18807,"vw":8.539512},{"c":8.48,"h":8.51,"l":8.46,"n":57,"o":8.48,"t":"2026-10-19T14:30:00Z","v":2870,"vw":8.480459},{"c":8.559,"h":8.56,"l":8.51,"n":58,"o":8.51,"t":"2026-10-19T14:45:00Z","v":4810,"vw":8.531503},{"c":8.565,"h":8.57,"l":8.53,"n":106,"o":8.57,"t":"2026-10-19T15:00:00Z","v":6686,"vw":8.546112},{"c":8.58,"h":8.61,"l":8.56,"n":97,"o":8.58,"t":"2026-10-19T15:15:00Z","v":8868,"vw":8.585035},{"c":8.67,"h":8.67,"l":8.6,"n":97,"o":8.61,"t":"2026-10-19T15:30:00Z","v":8183,"vw":8.621051},{"c":8.67,"h":8.67,"l":8.63,"n":163,"o":8.66,"t":"2026-10-19T15:45:00Z","v":10142,"vw":8.654774},{"c":8.635,"h":8.65,"l":8.59,"n":124,"o":8.65,"t":"2026-10-19T16:00:00Z","v":7647,"vw":8.622093},{"c":8.625,"h":8.65,"l":8.61,"n":95,"o":8.635,"t":"2026-10-19T16:15:00Z","v":5895,"vw":8.618485},{"c":8.625,"h":8.64,"l":8.62,"n":66,"o":8.64,"t":"2026-10-19T16:30:00Z","v":3966,"vw":8.629317},{"c":8.625,"h":8.64,"l":8.62,"n":95,"o":8.64,"t":"2026-10-19T16:45:00Z","v":5141,"vw":8.627449},{"c":8.67,"h":8.679,"l":8.64,"n":225,"o":8.64,"t":"2026-10-19T17:15:00Z","v":13877,"vw":8.649803},{"c":8.68,"h":8.68,"l":8.665,"n":159,"o":8.67,"t":"2026-10-19T17:30:00Z","v":6949,"vw":8.673398},{"c":8.645,"h":8.67,"l":8.645,"n":207,"o":8.67,"t":"2026-10-19T17:45:00Z","v":13026,"vw":8.658945},{"c":8.64,"h":8.65,"l":8.64,"n":85,"o":8.65,"t":"2026-10-19T18:00:00Z","v":5454,"vw":8.645291},{"c":8.63,"h":8.64,"l":8.6201,"n":95,"o":8.63,"t":"2026-10-19T18:15:00Z","v":5816,"vw":8.631938},{"c":8.66,"h":8.67,"l":8.63,"n":154,"o":8.64,"t":"2026-10-19T18:30:00Z","v":12874,"vw":8.648507},{"c":8.67,"h":8.67,"l":8.66,"n":53,"o":8.67,"t":"2026-10-19T18:45:00Z","v":3657,"vw":8.665124},{"c":8.65,"h":8.68,"l":8.65,"n":183,"o":8.669,"t":"2026-10-19T19:00:00Z","v":12687,"vw":8.662625},{"c":8.64,"h":8.655,"l":8.64,"n":298,"o":8.65,"t":"2026-10-19T19:15:00Z","v":16334,"vw":8.646035},{"c":8.67,"h":8.675,"l":8.65,"n":454,"o":8.65,"t":"2026-10-19T19:30:00Z","v":31653,"vw":8.667698},{"c":8.66,"h":8.68,"l":8.63,"n":1256,"o":8.67,"t":"2026-10-19T19:45:00Z","v":88509,"vw":8.658153},{"c":8.65,"h":8.65,"l":8.65,"n":17,"o":8.65,"t":"2026-10-19T20:00:00Z","v":69171,"vw":8.65},{"c":8.835,"h":8.92,"l":8.72,"n":117,"o":8.72,"t":"2026-10-20T13:30:00Z","v":19669,"vw":8.798223},{"c":8.92,"h":8.95,"l":8.81,"n":203,"o":8.835,"t":"2026-10-20T13:45:00Z","v":29942,"vw":8.913002},{"c":8.875,"h":8.985,"l":8.8236,"n":70,"o":8.877,"t":"2026-10-20T14:00:00Z","v":9412,"vw":8.876234},{"c":8.93,"h":8.93,"l":8.87,"n":74,"o":8.87,"t":"2026-10-20T14:15:00Z","v":4974,"vw":8.909019},{"c":8.95,"h":8.9519,"l":8.91,"n":111,"o":8.93,"t":"2026-10-20T14:30:00Z","v":19267,"vw":8.928748},{"c":8.99,"h":8.99,"l":8.95,"n":136,"o":8.97,"t":"2026-10-20T14:45:00Z","v":7435,"vw":8.972304},{"c":8.905,"h":8.99,"l":8.9,"n":117,"o":8.99,"t":"2026-10-20T15:00:00Z","v":10153,"vw":8.951176},{"c":8.96,"h":8.96,"l":8.9327,"n":149,"o":8.94,"t":"2026-10-20T15:15:00Z","v":6013,"vw":8.944181},{"c":8.94,"h":8.95,"l":8.915,"n":175,"o":8.945,"t":"2026-10-20T15:30:00Z","v":9878,"vw":8.931464},{"c":8.95,"h":8.99,"l":8.95,"n":156,"o":8.95,"t":"2026-10-20T15:45:00Z","v":7787,"vw":8.966964},{"c":8.955,"h":8.97,"l":8.95,"n":95,"o":8.97,"t":"2026-10-20T16:00:00Z","v":4039,"vw":8.953243},{"c":8.94,"h":8.96,"l":8.915,"n":96,"o":8.96,"t":"2026-10-20T16:15:00Z","v":7677,"vw":8.944118},{"c":8.95,"h":8.95,"l":8.93,"n":84,"o":8.95,"t":"2026-10-20T16:30:00Z","v":4611,"vw":8.939643},{"c":8.92,"h":8.95,"l":8.915,"n":93,"o":8.95,"t":"2026-10-20T16:45:00Z","v":6545,"vw":8.930055},{"c":8.95,"h":8.95,"l":8.94,"n":73,"o":8.94,"t":"2026-10-20T17:00:00Z","v":2794,"vw":8.946154},{"c":8.99,"h":8.99,"l":8.95,"n":182,"o":8.95,"t":"2026-10-20T17:15:00Z","v":11424,"vw":8.97901},{"c":9,"h":9,"l":8.98,"n":225,"o":8.99,"t":"2026-10-20T17:30:00Z","v":21558,"vw":8.992925},{"c":8.98,"h":9,"l":8.96,"n":109,"o":9,"t":"2026-10-20T17:45:00Z","v":7286,"vw":8.982074},{"c":8.98,"h":9,"l":8.98,"n":170,"o":8.98,"t":"2026-10-20T18:00:00Z","v":7979,"vw":8.987233},{"c":8.97,"h":9,"l":8.97,"n":84,"o":8.99,"t":"2026-10-20T18:15:00Z","v":4103,"vw":8.974445},{"c":8.93,"h":8.99,"l":8.93,"n":174,"o":8.9871,"t":"2026-10-20T18:30:00Z","v":38280,"vw":8.944517},{"c":8.92,"h":8.98,"l":8.92,"n":77,"o":8.95,"t":"2026-10-20T18:45:00Z","v":8701,"vw":8.946813},{"c":8.925,"h":8.95,"l":8.92,"n":212,"o":8.94,"t":"2026-10-20T19:00:00Z","v":13585,"vw":8.935391},{"c":8.925,"h":8.9399,"l":8.905,"n":144,"o":8.91,"t":"2026-10-20T19:15:00Z","v":9709,"vw":8.914457},{"c":8.925,"h":8.94,"l":8.9,"n":405,"o":8.925,"t":"2026-10-20T19:30:00Z","v":26286,"vw":8.920895},{"c":8.95,"h":8.96,"l":8.89,"n":965,"o":8.92,"t":"2026-10-20T19:45:00Z","v":73237,"vw":8.92337},{"c":8.93,"h":8.93,"l":8.93,"n":14,"o":8.93,"t":"2026-10-20T20:00:00Z","v":100736,"vw":8.93},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T22:00:00Z","v":1500,"vw":9},{"c":8.99,"h":9,"l":8.69,"n":60,"o":8.94,"t":"2026-10-21T13:30:00Z","v":17974,"vw":8.956184},{"c":8.92,"h":9.04,"l":8.905,"n":42,"o":8.975,"t":"2026-10-21T13:45:00Z","v":4113,"vw":8.962626},{"c":8.91,"h":8.93,"l":8.8848,"n":13,"o":8.93,"t":"2026-10-21T14:00:00Z","v":543,"vw":8.91081},{"c":9.01,"h":9.04,"l":8.92,"n":19,"o":8.92,"t":"2026-10-21T14:15:00Z","v":1142,"vw":8.970123},{"c":8.95,"h":9.005,"l":8.93,"n":106,"o":8.96,"t":"2026-10-21T14:30:00Z","v":6017,"vw":8.963194},{"c":8.96,"h":8.98,"l":8.96,"n":38,"o":8.97,"t":"2026-10-21T14:45:00Z","v":1076,"vw":8.966},{"c":8.96,"h":9,"l":8.96,"n":137,"o":8.98,"t":"2026-10-21T15:00:00Z","v":18771,"vw":8.968119},{"c":8.97,"h":8.975,"l":8.95,"n":149,"o":8.975,"t":"2026-10-21T15:15:00Z","v":17170,"vw":8.961979},{"c":8.95,"h":8.952,"l":8.94,"n":78,"o":8.952,"t":"2026-10-21T15:30:00Z","v":3630,"vw":8.947594},{"c":8.94,"h":8.97,"l":8.94,"n":87,"o":8.945,"t":"2026-10-21T15:45:00Z","v":2901,"vw":8.95834},{"c":8.92,"h":8.965,"l":8.915,"n":101,"o":8.965,"t":"2026-10-21T16:00:00Z","v":7164,"vw":8.952602},{"c":8.95,"h":8.95,"l":8.9,"n":72,"o":8.9,"t":"2026-10-21T16:15:00Z","v":2776,"vw":8.909381},{"c":8.91,"h":8.925,"l":8.9,"n":61,"o":8.925,"t":"2026-10-21T16:30:00Z","v":2192,"vw":8.919231},{"c":8.915,"h":8.915,"l":8.9,"n":22,"o":8.905,"t":"2026-10-21T16:45:00Z","v":1010,"vw":8.907695},{"c":8.875,"h":8.9,"l":8.87,"n":98,"o":8.9,"t":"2026-10-21T17:00:00Z","v":2932,"vw":8.886924},{"c":8.85,"h":8.885,"l":8.85,"n":144,"o":8.87,"t":"2026-10-21T17:15:00Z","v":5721,"vw":8.868423},{"c":8.865,"h":8.8794,"l":8.86,"n":67,"o":8.86,"t":"2026-10-21T17:30:00Z","v":2564,"vw":8.866838},{"c":8.87,"h":8.87,"l":8.86,"n":46,"o":8.865,"t":"2026-10-21T17:45:00Z","v":1641,"vw":8.865744},{"c":8.88,"h":8.88,"l":8.87,"n":42,"o":8.87,"t":"2026-10-21T18:00:00Z","v":1288,"vw":8.875637},{"c":8.875,"h":8.89,"l":8.87,"n":89,"o":8.88,"t":"2026-10-21T18:15:00Z","v":2426,"vw":8.877726},{"c":8.88,"h":8.9,"l":8.875,"n":138,"o":8.89,"t":"2026-10-21T18:30:00Z","v":3915,"vw":8.887386},{"c":8.81,"h":8.9,"l":8.81,"n":342,"o":8.88,"t":"2026-10-21T18:45:00Z","v":24392,"vw":8.844393},{"c":8.785,"h":8.81,"l":8.78,"n":177,"o":8.8,"t":"2026-10-21T19:00:00Z","v":8255,"vw":8.792841},{"c":8.83,"h":8.85,"l":8.79,"n":549,"o":8.8,"t":"2026-10-21T19:15:00Z","v":51996,"vw":8.829238},{"c":8.82,"h":8.85,"l":8.82,"n":463,"o":8.84,"t":"2026-10-21T19:30:00Z","v":27426,"vw":8.840632},{"c":8.85,"h":8.88,"l":8.83,"n":912,"o":8.83,"t":"2026-10-21T19:45:00Z","v":58431,"vw":8.845994},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-21T20:00:00Z","v":64917,"vw":8.85},{"c":8.49,"h":8.51,"l":8.49,"n":2,"o":8.51,"t":"2026-10-22T08:45:00Z","v":240,"vw":8.498333},{"c":8.91,"h":8.94,"l":8.8,"n":14,"o":8.87,"t":"2026-10-22T13:30:00Z","v":4907,"vw":8.868877},{"c":8.985,"h":9,"l":8.98,"n":5,"o":9,"t":"2026-10-22T13:45:00Z","v":471,"vw":8.985331},{"c":8.965,"h":8.965,"l":8.85,"n":69,"o":8.905,"t":"2026-10-22T14:00:00Z","v":6684,"vw":8.885528},{"c":8.83,"h":8.92,"l":8.83,"n":113,"o":8.87,"t":"2026-10-22T14:15:00Z","v":8152,"vw":8.866231},{"c":8.85,"h":8.88,"l":8.85,"n":6,"o":8.88,"t":"2026-10-22T14:30:00Z","v":403,"vw":8.865},{"c":8.89,"h":8.9,"l":8.87,"n":55,"o":8.88,"t":"2026-10-22T14:45:00Z","v":3857,"vw":8.886131},{"c":8.865,"h":8.96,"l":8.865,"n":23,"o":8.96,"t":"2026-10-22T15:00:00Z","v":772,"vw":8.894},{"c":8.8636,"h":8.89,"l":8.86,"n":44,"o":8.86,"t":"2026-10-22T15:15:00Z","v":2331,"vw":8.87267},{"c":8.88,"h":8.9,"l":8.88,"n":35,"o":8.88,"t":"2026-10-22T15:30:00Z","v":1949,"vw":8.891364},{"c":8.915,"h":8.93,"l":8.87,"n":110,"o":8.88,"t":"2026-10-22T15:45:00Z","v":14645,"vw":8.903418},{"c":8.85,"h":8.91,"l":8.85,"n":138,"o":8.91,"t":"2026-10-22T16:00:00Z","v":6769,"vw":8.880128},{"c":8.85,"h":8.87,"l":8.85,"n":63,"o":8.8565,"t":"2026-10-22T16:15:00Z","v":5627,"vw":8.857368},{"c":8.8,"h":8.85,"l":8.8,"n":72,"o":8.85,"t":"2026-10-22T16:30:00Z","v":5055,"vw":8.831583},{"c":8.79,"h":8.795,"l":8.76,"n":51,"o":8.795,"t":"2026-10-22T16:45:00Z","v":2484,"vw":8.779074},{"c":8.77,"h":8.81,"l":8.77,"n":49,"o":8.81,"t":"2026-10-22T17:00:00Z","v":2031,"vw":8.806071},{"c":8.76,"h":8.805,"l":8.75,"n":67,"o":8.805,"t":"2026-10-22T17:15:00Z","v":3128,"vw":8.766973},{"c":8.84,"h":8.84,"l":8.8,"n":52,"o":8.82,"t":"2026-10-22T17:30:00Z","v":8982,"vw":8.821171},{"c":8.85,"h":8.86,"l":8.81,"n":97,"o":8.84,"t":"2026-10-22T17:45:00Z","v":6813,"vw":8.829549},{"c":8.85,"h":8.85,"l":8.83,"n":42,"o":8.83,"t":"2026-10-22T18:00:00Z","v":1961,"vw":8.839131},{"c":8.83,"h":8.89,"l":8.83,"n":99,"o":8.85,"t":"2026-10-22T18:15:00Z","v":4996,"vw":8.851254},{"c":8.835,"h":8.84,"l":8.8159,"n":59,"o":8.84,"t":"2026-10-22T18:30:00Z","v":2383,"vw":8.830998},{"c":8.84,"h":8.84,"l":8.835,"n":63,"o":8.835,"t":"2026-10-22T18:45:00Z","v":2252,"vw":8.838367},{"c":8.87,"h":8.87,"l":8.8134,"n":68,"o":8.84,"t":"2026-10-22T19:00:00Z","v":2822,"vw":8.838773},{"c":8.84,"h":8.87,"l":8.8321,"n":182,"o":8.86,"t":"2026-10-22T19:15:00Z","v":9622,"vw":8.849571},{"c":8.8,"h":8.845,"l":8.79,"n":229,"o":8.845,"t":"2026-10-22T19:30:00Z","v":11758,"vw":8.821066},{"c":8.805,"h":8.84,"l":8.78,"n":660,"o":8.79,"t":"2026-10-22T19:45:00Z","v":47907,"vw":8.80743},{"c":8.82,"h":8.82,"l":8.82,"n":11,"o":8.82,"t":"2026-10-22T20:00:00Z","v":64089,"vw":8.82},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-23T08:45:00Z","v":105,"vw":8.7},{"c":8.725,"h":8.78,"l":8.725,"n":19,"o":8.78,"t":"2026-10-23T13:30:00Z","v":2786,"vw":8.77589},{"c":8.75,"h":8.84,"l":8.75,"n":80,"o":8.82,"t":"2026-10-23T14:00:00Z","v":5647,"vw":8.777599},{"c":8.73,"h":8.73,"l":8.57,"n":14,"o":8.57,"t":"2026-10-23T14:15:00Z","v":1947,"vw":8.614962},{"c":8.68,"h":8.83,"l":8.68,"n":44,"o":8.75,"t":"2026-10-23T14:30:00Z","v":1719,"vw":8.761032},{"c":8.82,"h":8.82,"l":8.73,"n":37,"o":8.73,"t":"2026-10-23T14:45:00Z","v":1986,"vw":8.784828},{"c":8.84,"h":8.86,"l":8.81,"n":58,"o":8.82,"t":"2026-10-23T15:00:00Z","v":4067,"vw":8.836212},{"c":8.785,"h":8.83,"l":8.75,"n":119,"o":8.82,"t":"2026-10-23T15:15:00Z","v":7077,"vw":8.7959},{"c":8.785,"h":8.785,"l":8.76,"n":32,"o":8.785,"t":"2026-10-23T15:30:00Z","v":1514,"vw":8.780714},{"c":8.79,"h":8.79,"l":8.76,"n":64,"o":8.78,"t":"2026-10-23T15:45:00Z","v":2339,"vw":8.781818},{"c":8.785,"h":8.81,"l":8.78,"n":83,"o":8.79,"t":"2026-10-23T16:00:00Z","v":4204,"vw":8.78687},{"c":8.78,"h":8.81,"l":8.78,"n":121,"o":8.785,"t":"2026-10-23T16:15:00Z","v":4263,"vw":8.791994},{"c":8.75,"h":8.77,"l":8.75,"n":30,"o":8.77,"t":"2026-10-23T16:30:00Z","v":943,"vw":8.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1595086492042263,"strike":12.116570564397486,"iv":0.944035570511422,"gamma":0.10007271487741214,"theta":-0.009114404862304828,"vega":0.0054406786748506086,"rho":0.0008730118906849099,"breakevenPct":40.298048155448136},{"delta":0.2,"premium":0.21733844604568767,"strike":11.474017266159025,"iv":0.8988517300404377,"gamma":0.12564262535785775,"theta":-0.010142211522200146,"vega":0.006399792616911748,"rho":0.0011638582305274919,"breakevenPct":33.61549385376815},{"delta":0.25,"premium":0.27516824288714903,"strike":10.831463967920566,"iv":0.8536678895694536,"gamma":0.15121253583830338,"theta":-0.01117001818209546,"vega":0.007358906558972887,"rho":0.0014547045703700737,"breakevenPct":26.932939552088175},{"delta":0.3,"premium":0.33299803972861036,"strike":10.188910669682107,"iv":0.8084840490984694,"gamma":0.176782446318749,"theta":-0.012197824841990779,"vega":0.008318020501034026,"rho":0.0017455509102126555,"breakevenPct":20.250385250408197},{"delta":0.35,"premium":0.43337440952967754,"strike":9.818751283631135,"iv":0.7930322653522284,"gamma":0.18182776750872867,"theta":-0.012304251386321628,"vega":0.008469500924214418,"rho":0.0020054116035226315,"breakevenPct":17.167150778980723},{"delta":0.4,"premium":0.5514684740193059,"strike":9.56202505647977,"iv":0.7899618196754981,"gamma":0.17832602177038406,"theta":-0.012026987060998152,"vega":0.008284658040665435,"rho":0.0022523689256136476,"breakevenPct":15.582783205703722},{"delta":0.45,"premium":0.6695625385089341,"strike":9.305298829328404,"iv":0.7868913739987677,"gamma":0.17482427603203943,"theta":-0.011749722735674676,"vega":0.008099815157116452,"rho":0.0024993262477046633,"breakevenPct":13.99841563242672},{"delta":0.5,"premium":0.7876566029985623,"strike":9.048572602177039,"iv":0.7838209283220374,"gamma":0.1713225302936948,"theta":-0.011472458410351202,"vega":0.007914972273567467,"rho":0.0027462835697956794,"breakevenPct":12.41404805914972},{"delta":0.55,"premium":0.9057506674881907,"strike":8.791846375025672,"iv":0.780750482645307,"gamma":0.16782078455535016,"theta":-0.011195194085027727,"vega":0.007730129390018484,"rho":0.002993240891886695,"breakevenPct":10.829680485872721},{"delta":0.6,"premium":1.0238447319778188,"strike":8.535120147874308,"iv":0.7776800369685767,"gamma":0.16431903881700555,"theta":-0.01091792975970425,"vega":0.007545286506469501,"rho":0.0032401982139777107,"breakevenPct":9.245312912595722},{"delta":0.65,"premium":1.1419387964674472,"strike":8.278393920722941,"iv":0.7746095912918464,"gamma":0.1608172930786609,"theta":-0.010640665434380777,"vega":0.007360443622920517,"rho":0.0034871555360687268,"breakevenPct":7.660945339318721},{"delta":0.7,"premium":1.2600328609570752,"strike":8.021667693571576,"iv":0.771539145615116,"gamma":0.15731554734031628,"theta":-0.010363401109057301,"vega":0.0071756007393715335,"rho":0.0037341128581597424,"breakevenPct":6.076577766041721},{"delta":0.75,"premium":1.3781269254467037,"strike":7.764941466420209,"iv":0.7684686999383857,"gamma":0.15381380160197167,"theta":-0.010086136783733827,"vega":0.00699075785582255,"rho":0.0039810701802507585,"breakevenPct":4.4922101927647216},{"delta":0.8,"premium":1.4962209899363321,"strike":7.508215239268843,"iv":0.7653982542616553,"gamma":0.15031205586362703,"theta":-0.009808872458410351,"vega":0.006805914972273567,"rho":0.004228027502341775,"breakevenPct":2.9078426194877203},{"delta":0.85,"premium":2.602096708234293,"strike":6.397903291765707,"iv":1.2464552114037395,"gamma":0.0996610365494338,"theta":-0.011363542380123881,"vega":0.005522800943641233,"rho":0.0037222087798603107,"breakevenPct":2.857142857142857},{"delta":0.9,"premium":3.740626365501126,"strike":5.259373634498874,"iv":1.7435163802092557,"gamma":0.047451363563311644,"theta":-0.012978772111656819,"vega":0.004203380430873912,"rho":0.003191504898880583,"breakevenPct":2.857142857142857}],"put":[{"delta":0.25,"premium":0.38007399577167017,"strike":7.66014799154334,"iv":0.8630606342494714,"gamma":0.14344281183932348,"theta":-0.0109,"vega":0.007283276955602537,"rho":-0.0020168181954088966,"breakevenPct":16.799154334038054},{"delta":0.3,"premium":0.5122093023255814,"strike":7.924418604651163,"iv":0.8527646511627907,"gamma":0.1484639534883721,"theta":-0.0109,"vega":0.007420697674418605,"rho":-0.0024576929189182987,"breakevenPct":15.289036544850498},{"delta":0.35,"premium":0.6443446088794926,"strike":8.188689217758984,"iv":0.8424686680761099,"gamma":0.15348509513742073,"theta":-0.0109,"vega":0.007558118393234672,"rho":-0.002898567642427701,"breakevenPct":13.778918755662943},{"delta":0.4,"premium":0.7764799154334039,"strike":8.452959830866808,"iv":0.8321726849894292,"gamma":0.15850623678646936,"theta":-0.0109,"vega":0.00769553911205074,"rho":-0.003339442365937104,"breakevenPct":12.268800966475386},{"delta":0.45,"premium":0.9086152219873151,"strike":8.71723044397463,"iv":0.8218767019027484,"gamma":0.16352737843551798,"theta":-0.0109,"vega":0.007832959830866808,"rho":-0.0037803170894465062,"breakevenPct":10.75868317728783},{"delta":0.5,"premium":1.0407505285412262,"strike":8.981501057082452,"iv":0.8115807188160676,"gamma":0.1685485200845666,"theta":-0.0109,"vega":0.007970380549682875,"rho":-0.004221191812955908,"breakevenPct":9.248565388100275},{"delta":0.55,"premium":1.1728858350951374,"strike":9.245771670190274,"iv":0.8012847357293869,"gamma":0.17356966173361524,"theta":-0.0109,"vega":0.008107801268498943,"rho":-0.004662066536465312,"breakevenPct":7.7384475989127175},{"delta":0.6,"premium":1.3050211416490487,"strike":9.510042283298098,"iv":0.7909887526427062,"gamma":0.17859080338266387,"theta":-0.0109,"vega":0.008245221987315011,"rho":-0.005102941259974713,"breakevenPct":6.228329809725164},{"delta":0.65,"premium":1.43715644820296,"strike":9.77431289640592,"iv":0.7806927695560254,"gamma":0.1836119450317125,"theta":-0.0109,"vega":0.008382642706131078,"rho":-0.005543815983484116,"breakevenPct":4.718212020537608},{"delta":0.7,"premium":1.7182007784447288,"strike":10.17163344739258,"iv":0.8050887362255406,"gamma":0.18131568498552136,"theta":-0.011102460182178841,"vega":0.008385117183595516,"rho":-0.006099467295696377,"breakevenPct":3.3893409263102745},{"delta":0.75,"premium":2.870260904778492,"strike":11.347205004876013,"iv":1.032408847359381,"gamma":0.13621763694114697,"theta":-0.012489173758746247,"vega":0.007598248578085344,"rho":-0.007326483037718509,"breakevenPct":3.120638856028344}]},"raw":{"call":[{"delta":0.15,"premium":0.1595086492042263,"strike":12.116570564397486,"iv":0.944035570511422,"gamma":0.10007271487741214,"theta":-0.009114404862304828,"vega":0.0054406786748506086,"rho":0.0008730118906849099,"breakevenPct":40.298048155448136},{"delta":0.2,"premium":0.21733844604568767,"strike":11.474017266159025,"iv":0.8988517300404377,"gamma":0.12564262535785775,"theta":-0.010142211522200146,"vega":0.006399792616911748,"rho":0.0011638582305274919,"breakevenPct":33.61549385376815},{"delta":0.25,"premium":0.27516824288714903,"strike":10.831463967920566,"iv":0.8536678895694536,"gamma":0.15121253583830338,"theta":-0.01117001818209546,"vega":0.007358906558972887,"rho":0.0014547045703700737,"breakevenPct":26.932939552088175},{"delta":0.3,"premium":0.33299803972861036,"strike":10.188910669682107,"iv":0.8084840490984694,"gamma":0.176782446318749,"theta":-0.012197824841990779,"vega":0.008318020501034026,"rho":0.0017455509102126555,"breakevenPct":20.250385250408197},{"delta":0.35,"premium":0.43337440952967754,"strike":9.818751283631135,"iv":0.7930322653522284,"gamma":0.18182776750872867,"theta":-0.012304251386321628,"vega":0.008469500924214418,"rho":0.0020054116035226315,"breakevenPct":17.167150778980723},{"delta":0.4,"premium":0.5514684740193059,"strike":9.56202505647977,"iv":0.7899618196754981,"gamma":0.17832602177038406,"theta":-0.012026987060998152,"vega":0.008284658040665435,"rho":0.0022523689256136476,"breakevenPct":15.582783205703722},{"delta":0.45,"premium":0.6695625385089341,"strike":9.305298829328404,"iv":0.7868913739987677,"gamma":0.17482427603203943,"theta":-0.011749722735674676,"vega":0.008099815157116452,"rho":0.0024993262477046633,"breakevenPct":13.99841563242672},{"delta":0.5,"premium":0.7876566029985623,"strike":9.048572602177039,"iv":0.7838209283220374,"gamma":0.1713225302936948,"theta":-0.011472458410351202,"vega":0.007914972273567467,"rho":0.0027462835697956794,"breakevenPct":12.41404805914972},{"delta":0.55,"premium":0.9057506674881907,"strike":8.791846375025672,"iv":0.780750482645307,"gamma":0.16782078455535016,"theta":-0.011195194085027727,"vega":0.007730129390018484,"rho":0.002993240891886695,"breakevenPct":10.829680485872721},{"delta":0.6,"premium":1.0238447319778188,"strike":8.535120147874308,"iv":0.7776800369685767,"gamma":0.16431903881700555,"theta":-0.01091792975970425,"vega":0.007545286506469501,"rho":0.0032401982139777107,"breakevenPct":9.245312912595722},{"delta":0.65,"premium":1.1419387964674472,"strike":8.278393920722941,"iv":0.7746095912918464,"gamma":0.1608172930786609,"theta":-0.010640665434380777,"vega":0.007360443622920517,"rho":0.0034871555360687268,"breakevenPct":7.660945339318721},{"delta":0.7,"premium":1.2600328609570752,"strike":8.021667693571576,"iv":0.771539145615116,"gamma":0.15731554734031628,"theta":-0.010363401109057301,"vega":0.0071756007393715335,"rho":0.0037341128581597424,"breakevenPct":6.076577766041721},{"delta":0.75,"premium":1.3781269254467037,"strike":7.764941466420209,"iv":0.7684686999383857,"gamma":0.15381380160197167,"theta":-0.010086136783733827,"vega":0.00699075785582255,"rho":0.0039810701802507585,"breakevenPct":4.4922101927647216},{"delta":0.8,"premium":1.4962209899363321,"strike":7.508215239268843,"iv":0.7653982542616553,"gamma":0.15031205586362703,"theta":-0.009808872458410351,"vega":0.006805914972273567,"rho":0.004228027502341775,"breakevenPct":2.9078426194877203},{"delta":0.85,"premium":2.602096708234293,"strike":6.397903291765707,"iv":1.2464552114037395,"gamma":0.0996610365494338,"theta":-0.011363542380123881,"vega":0.005522800943641233,"rho":0.0037222087798603107,"breakevenPct":2.857142857142857},{"delta":0.9,"premium":3.740626365501126,"strike":5.259373634498874,"iv":1.7435163802092557,"gamma":0.047451363563311644,"theta":-0.012978772111656819,"vega":0.004203380430873912,"rho":0.003191504898880583,"breakevenPct":2.857142857142857}],"put":[{"delta":0.25,"premium":0.38007399577167017,"strike":7.66014799154334,"iv":0.8630606342494714,"gamma":0.14344281183932348,"theta":-0.0109,"vega":0.007283276955602537,"rho":-0.0020168181954088966,"breakevenPct":16.799154334038054},{"delta":0.3,"premium":0.5122093023255814,"strike":7.924418604651163,"iv":0.8527646511627907,"gamma":0.1484639534883721,"theta":-0.0109,"vega":0.007420697674418605,"rho":-0.0024576929189182987,"breakevenPct":15.289036544850498},{"delta":0.35,"premium":0.6443446088794926,"strike":8.188689217758984,"iv":0.8424686680761099,"gamma":0.15348509513742073,"theta":-0.0109,"vega":0.007558118393234672,"rho":-0.002898567642427701,"breakevenPct":13.778918755662943},{"delta":0.4,"premium":0.7764799154334039,"strike":8.452959830866808,"iv":0.8321726849894292,"gamma":0.15850623678646936,"theta":-0.0109,"vega":0.00769553911205074,"rho":-0.003339442365937104,"breakevenPct":12.268800966475386},{"delta":0.45,"premium":0.9086152219873151,"strike":8.71723044397463,"iv":0.8218767019027484,"gamma":0.16352737843551798,"theta":-0.0109,"vega":0.007832959830866808,"rho":-0.0037803170894465062,"breakevenPct":10.75868317728783},{"delta":0.5,"premium":1.0407505285412262,"strike":8.981501057082452,"iv":0.8115807188160676,"gamma":0.1685485200845666,"theta":-0.0109,"vega":0.007970380549682875,"rho":-0.004221191812955908,"breakevenPct":9.248565388100275},{"delta":0.55,"premium":1.1728858350951374,"strike":9.245771670190274,"iv":0.8012847357293869,"gamma":0.17356966173361524,"theta":-0.0109,"vega":0.008107801268498943,"rho":-0.004662066536465312,"breakevenPct":7.7384475989127175},{"delta":0.6,"premium":1.3050211416490487,"strike":9.510042283298098,"iv":0.7909887526427062,"gamma":0.17859080338266387,"theta":-0.0109,"vega":0.008245221987315011,"rho":-0.005102941259974713,"breakevenPct":6.228329809725164},{"delta":0.65,"premium":1.43715644820296,"strike":9.77431289640592,"iv":0.7806927695560254,"gamma":0.1836119450317125,"theta":-0.0109,"vega":0.008382642706131078,"rho":-0.005543815983484116,"breakevenPct":4.718212020537608},{"delta":0.7,"premium":1.7182007784447288,"strike":10.17163344739258,"iv":0.8050887362255406,"gamma":0.18131568498552136,"theta":-0.011102460182178841,"vega":0.008385117183595516,"rho":-0.006099467295696377,"breakevenPct":3.3893409263102745},{"delta":0.75,"premium":2.870260904778492,"strike":11.347205004876013,"iv":1.032408847359381,"gamma":0.13621763694114697,"theta":-0.012489173758746247,"vega":0.007598248578085344,"rho":-0.007326483037718509,"breakevenPct":3.120638856028344}]}},"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"}}