{"symbol":"UPWK","url":"https://intraalpha.com/companies/UPWK","capturedAt":"2026-10-23T02:22:30.967Z","state":"ready","quote":{"symbol":"UPWK","last_price":9.39,"prev_close":8.75,"regular_close":9.39,"change":0.64,"change_pct":7.3143,"regular_change":0.64,"regular_change_pct":7.3143,"extended_change":0,"extended_change_pct":0,"bid":9.35,"ask":9.4,"bid_size":100,"ask_size":400,"volume":5316493,"vwap":9.325747,"open":8.81,"high":9.475,"low":8.81,"close":9.39,"trade_count":31810,"last_trade_at":"2026-10-22T23:54:23.626059632Z","last_quote_at":"2026-10-22T23:54:25.619269984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:29.226947067-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UPWK","fetched_at":"2026-10-23T02:22:30.528426+00:00","name":"Upwork Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Upwork Inc. operates an online talent marketplace that enables companies to find and work with various independent professionals and agencies in the United States, India, the Philippines, and internationally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1092904000,"ebitda":149114000,"pe_ratio":11.36,"peg_ratio":0.981,"book_value":4.516,"dividend_per_share":null,"dividend_yield":null,"eps":0.77,"revenue_ttm":787282000,"gross_profit_ttm":608111000,"profit_margin":0.129,"operating_margin_ttm":0.218,"return_on_assets_ttm":0.0663,"return_on_equity_ttm":0.167,"quarterly_earnings_growth":-0.159,"quarterly_revenue_growth":-0.017,"analyst_target_price":9.88,"analyst_number":1,"beta":1.054,"fifty_two_week_high":22.84,"fifty_two_week_low":7.44,"fifty_day_ma":8.53,"two_hundred_day_ma":11,"shares_outstanding":124903000,"forward_pe":5.49,"price_to_sales":1.388,"price_to_book":1.671,"ev_to_revenue":0.996,"ev_to_ebitda":5.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:30.528426+00:00"},"optionObservedAt":"2026-10-22T19:54:51.339Z","bars":[{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-16T11:00:00Z","v":1372,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-16T11:20:00Z","v":522,"vw":8.74},{"c":8.77,"h":8.815,"l":8.75,"n":164,"o":8.8,"t":"2026-10-16T13:30:00Z","v":45087,"vw":8.798112},{"c":8.78,"h":8.79,"l":8.76,"n":150,"o":8.776,"t":"2026-10-16T13:35:00Z","v":9953,"vw":8.776686},{"c":8.771,"h":8.8,"l":8.765,"n":104,"o":8.775,"t":"2026-10-16T13:40:00Z","v":10521,"vw":8.783756},{"c":8.751,"h":8.776,"l":8.745,"n":166,"o":8.76,"t":"2026-10-16T13:45:00Z","v":10576,"vw":8.761401},{"c":8.756,"h":8.79,"l":8.74,"n":196,"o":8.76,"t":"2026-10-16T13:50:00Z","v":13069,"vw":8.762277},{"c":8.735,"h":8.77,"l":8.735,"n":259,"o":8.765,"t":"2026-10-16T13:55:00Z","v":15927,"vw":8.753834},{"c":8.7,"h":8.746,"l":8.695,"n":228,"o":8.735,"t":"2026-10-16T14:00:00Z","v":12496,"vw":8.716438},{"c":8.67,"h":8.705,"l":8.665,"n":190,"o":8.695,"t":"2026-10-16T14:05:00Z","v":10516,"vw":8.68401},{"c":8.615,"h":8.665,"l":8.615,"n":238,"o":8.665,"t":"2026-10-16T14:10:00Z","v":15470,"vw":8.642189},{"c":8.6,"h":8.62,"l":8.595,"n":331,"o":8.62,"t":"2026-10-16T14:15:00Z","v":27173,"vw":8.611118},{"c":8.61,"h":8.62,"l":8.6,"n":200,"o":8.6,"t":"2026-10-16T14:20:00Z","v":10009,"vw":8.607836},{"c":8.565,"h":8.615,"l":8.565,"n":236,"o":8.615,"t":"2026-10-16T14:25:00Z","v":13709,"vw":8.590681},{"c":8.58,"h":8.585,"l":8.545,"n":218,"o":8.57,"t":"2026-10-16T14:30:00Z","v":10884,"vw":8.562444},{"c":8.555,"h":8.585,"l":8.555,"n":162,"o":8.585,"t":"2026-10-16T14:35:00Z","v":7333,"vw":8.571167},{"c":8.575,"h":8.575,"l":8.545,"n":177,"o":8.555,"t":"2026-10-16T14:40:00Z","v":10229,"vw":8.558072},{"c":8.58,"h":8.595,"l":8.575,"n":202,"o":8.575,"t":"2026-10-16T14:45:00Z","v":14524,"vw":8.582584},{"c":8.545,"h":8.585,"l":8.545,"n":138,"o":8.585,"t":"2026-10-16T14:50:00Z","v":7537,"vw":8.556615},{"c":8.53,"h":8.54,"l":8.525,"n":175,"o":8.54,"t":"2026-10-16T14:55:00Z","v":13934,"vw":8.532537},{"c":8.525,"h":8.53,"l":8.515,"n":138,"o":8.525,"t":"2026-10-16T15:00:00Z","v":7420,"vw":8.521614},{"c":8.51,"h":8.525,"l":8.5,"n":133,"o":8.525,"t":"2026-10-16T15:05:00Z","v":4983,"vw":8.512695},{"c":8.525,"h":8.525,"l":8.495,"n":192,"o":8.51,"t":"2026-10-16T15:10:00Z","v":13244,"vw":8.509616},{"c":8.5,"h":8.53,"l":8.5,"n":181,"o":8.525,"t":"2026-10-16T15:15:00Z","v":10157,"vw":8.515724},{"c":8.52,"h":8.535,"l":8.5,"n":211,"o":8.5,"t":"2026-10-16T15:20:00Z","v":13487,"vw":8.520079},{"c":8.545,"h":8.55,"l":8.525,"n":190,"o":8.525,"t":"2026-10-16T15:25:00Z","v":9397,"vw":8.532088},{"c":8.545,"h":8.545,"l":8.53,"n":145,"o":8.54,"t":"2026-10-16T15:30:00Z","v":7609,"vw":8.538902},{"c":8.535,"h":8.55,"l":8.535,"n":120,"o":8.545,"t":"2026-10-16T15:35:00Z","v":7732,"vw":8.542108},{"c":8.505,"h":8.535,"l":8.5,"n":215,"o":8.53,"t":"2026-10-16T15:40:00Z","v":21557,"vw":8.520248},{"c":8.53,"h":8.535,"l":8.51,"n":171,"o":8.51,"t":"2026-10-16T15:45:00Z","v":11342,"vw":8.523708},{"c":8.53,"h":8.535,"l":8.51,"n":194,"o":8.535,"t":"2026-10-16T15:50:00Z","v":9742,"vw":8.522596},{"c":8.515,"h":8.525,"l":8.515,"n":120,"o":8.525,"t":"2026-10-16T15:55:00Z","v":9876,"vw":8.520443},{"c":8.505,"h":8.515,"l":8.485,"n":378,"o":8.51,"t":"2026-10-16T16:00:00Z","v":34888,"vw":8.502552},{"c":8.515,"h":8.52,"l":8.505,"n":123,"o":8.505,"t":"2026-10-16T16:05:00Z","v":6654,"vw":8.511924},{"c":8.53,"h":8.53,"l":8.51,"n":163,"o":8.51,"t":"2026-10-16T16:10:00Z","v":8451,"vw":8.515453},{"c":8.515,"h":8.545,"l":8.51,"n":216,"o":8.54,"t":"2026-10-16T16:15:00Z","v":13659,"vw":8.5305},{"c":8.52,"h":8.53,"l":8.51,"n":94,"o":8.51,"t":"2026-10-16T16:20:00Z","v":6524,"vw":8.524146},{"c":8.51,"h":8.52,"l":8.51,"n":129,"o":8.52,"t":"2026-10-16T16:25:00Z","v":5249,"vw":8.51675},{"c":8.48,"h":8.51,"l":8.48,"n":189,"o":8.51,"t":"2026-10-16T16:30:00Z","v":15143,"vw":8.495875},{"c":8.49,"h":8.5,"l":8.48,"n":157,"o":8.485,"t":"2026-10-16T16:35:00Z","v":11714,"vw":8.487808},{"c":8.47,"h":8.49,"l":8.465,"n":181,"o":8.49,"t":"2026-10-16T16:40:00Z","v":13007,"vw":8.480091},{"c":8.465,"h":8.485,"l":8.465,"n":153,"o":8.48,"t":"2026-10-16T16:45:00Z","v":11458,"vw":8.477564},{"c":8.455,"h":8.465,"l":8.45,"n":99,"o":8.46,"t":"2026-10-16T16:50:00Z","v":6903,"vw":8.458694},{"c":8.44,"h":8.46,"l":8.44,"n":112,"o":8.45,"t":"2026-10-16T16:55:00Z","v":10117,"vw":8.446185},{"c":8.41,"h":8.445,"l":8.41,"n":244,"o":8.445,"t":"2026-10-16T17:00:00Z","v":21960,"vw":8.429077},{"c":8.405,"h":8.415,"l":8.405,"n":151,"o":8.415,"t":"2026-10-16T17:05:00Z","v":13977,"vw":8.411269},{"c":8.385,"h":8.41,"l":8.38,"n":260,"o":8.405,"t":"2026-10-16T17:10:00Z","v":19370,"vw":8.398108},{"c":8.34,"h":8.38,"l":8.34,"n":148,"o":8.38,"t":"2026-10-16T17:15:00Z","v":11368,"vw":8.356205},{"c":8.36,"h":8.36,"l":8.3439,"n":208,"o":8.345,"t":"2026-10-16T17:20:00Z","v":18564,"vw":8.351726},{"c":8.355,"h":8.37,"l":8.355,"n":133,"o":8.365,"t":"2026-10-16T17:25:00Z","v":10741,"vw":8.359249},{"c":8.35,"h":8.36,"l":8.35,"n":134,"o":8.355,"t":"2026-10-16T17:30:00Z","v":11730,"vw":8.353948},{"c":8.355,"h":8.36,"l":8.35,"n":112,"o":8.355,"t":"2026-10-16T17:35:00Z","v":6816,"vw":8.355994},{"c":8.375,"h":8.4,"l":8.35,"n":239,"o":8.35,"t":"2026-10-16T17:40:00Z","v":20647,"vw":8.377355},{"c":8.36,"h":8.37,"l":8.355,"n":126,"o":8.37,"t":"2026-10-16T17:45:00Z","v":9381,"vw":8.360521},{"c":8.35,"h":8.365,"l":8.35,"n":188,"o":8.355,"t":"2026-10-16T17:50:00Z","v":14718,"vw":8.360586},{"c":8.36,"h":8.36,"l":8.355,"n":101,"o":8.355,"t":"2026-10-16T17:55:00Z","v":9065,"vw":8.355888},{"c":8.365,"h":8.365,"l":8.345,"n":238,"o":8.35,"t":"2026-10-16T18:00:00Z","v":17996,"vw":8.351503},{"c":8.38,"h":8.41,"l":8.365,"n":294,"o":8.365,"t":"2026-10-16T18:05:00Z","v":45604,"vw":8.385514},{"c":8.375,"h":8.38,"l":8.37,"n":106,"o":8.38,"t":"2026-10-16T18:10:00Z","v":8075,"vw":8.377502},{"c":8.375,"h":8.38,"l":8.37,"n":126,"o":8.38,"t":"2026-10-16T18:15:00Z","v":5568,"vw":8.374283},{"c":8.39,"h":8.395,"l":8.37,"n":278,"o":8.38,"t":"2026-10-16T18:20:00Z","v":19169,"vw":8.387193},{"c":8.375,"h":8.39,"l":8.375,"n":149,"o":8.385,"t":"2026-10-16T18:25:00Z","v":8608,"vw":8.381117},{"c":8.375,"h":8.38,"l":8.37,"n":165,"o":8.38,"t":"2026-10-16T18:30:00Z","v":6099,"vw":8.374074},{"c":8.38,"h":8.38,"l":8.36,"n":218,"o":8.375,"t":"2026-10-16T18:35:00Z","v":12820,"vw":8.369921},{"c":8.375,"h":8.38,"l":8.365,"n":252,"o":8.38,"t":"2026-10-16T18:40:00Z","v":12040,"vw":8.370738},{"c":8.37,"h":8.38,"l":8.37,"n":240,"o":8.375,"t":"2026-10-16T18:45:00Z","v":12173,"vw":8.372769},{"c":8.355,"h":8.38,"l":8.355,"n":114,"o":8.37,"t":"2026-10-16T18:50:00Z","v":6765,"vw":8.362242},{"c":8.355,"h":8.36,"l":8.35,"n":138,"o":8.36,"t":"2026-10-16T18:55:00Z","v":3616,"vw":8.355382},{"c":8.35,"h":8.36,"l":8.35,"n":264,"o":8.355,"t":"2026-10-16T19:00:00Z","v":11874,"vw":8.354617},{"c":8.35,"h":8.36,"l":8.345,"n":234,"o":8.355,"t":"2026-10-16T19:05:00Z","v":10948,"vw":8.351424},{"c":8.365,"h":8.365,"l":8.345,"n":250,"o":8.35,"t":"2026-10-16T19:10:00Z","v":13611,"vw":8.358098},{"c":8.365,"h":8.37,"l":8.36,"n":249,"o":8.365,"t":"2026-10-16T19:15:00Z","v":10930,"vw":8.363852},{"c":8.395,"h":8.395,"l":8.37,"n":355,"o":8.37,"t":"2026-10-16T19:20:00Z","v":16389,"vw":8.380716},{"c":8.375,"h":8.39,"l":8.375,"n":289,"o":8.39,"t":"2026-10-16T19:25:00Z","v":23671,"vw":8.381278},{"c":8.39,"h":8.39,"l":8.375,"n":371,"o":8.38,"t":"2026-10-16T19:30:00Z","v":22175,"vw":8.382361},{"c":8.375,"h":8.39,"l":8.365,"n":314,"o":8.385,"t":"2026-10-16T19:35:00Z","v":23810,"vw":8.376235},{"c":8.365,"h":8.375,"l":8.355,"n":316,"o":8.375,"t":"2026-10-16T19:40:00Z","v":26951,"vw":8.362787},{"c":8.39,"h":8.39,"l":8.36,"n":363,"o":8.365,"t":"2026-10-16T19:45:00Z","v":32410,"vw":8.372249},{"c":8.44,"h":8.44,"l":8.385,"n":696,"o":8.39,"t":"2026-10-16T19:50:00Z","v":66710,"vw":8.41326},{"c":8.425,"h":8.44,"l":8.42,"n":2166,"o":8.435,"t":"2026-10-16T19:55:00Z","v":262216,"vw":8.431184},{"c":8.43,"h":8.44,"l":8.43,"n":36,"o":8.43,"t":"2026-10-16T20:00:00Z","v":377163,"vw":8.430087},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T22:30:00Z","v":240,"vw":8.43},{"c":8.41,"h":8.42,"l":8.41,"n":2,"o":8.42,"t":"2026-10-19T13:25:00Z","v":400,"vw":8.4125},{"c":8.43,"h":8.44,"l":8.39,"n":248,"o":8.41,"t":"2026-10-19T13:30:00Z","v":40934,"vw":8.413898},{"c":8.43,"h":8.485,"l":8.43,"n":143,"o":8.43,"t":"2026-10-19T13:35:00Z","v":13977,"vw":8.4542},{"c":8.385,"h":8.44,"l":8.375,"n":101,"o":8.44,"t":"2026-10-19T13:40:00Z","v":8259,"vw":8.400377},{"c":8.355,"h":8.4,"l":8.35,"n":99,"o":8.38,"t":"2026-10-19T13:45:00Z","v":11654,"vw":8.382193},{"c":8.335,"h":8.355,"l":8.32,"n":237,"o":8.355,"t":"2026-10-19T13:50:00Z","v":22638,"vw":8.341249},{"c":8.335,"h":8.35,"l":8.325,"n":98,"o":8.335,"t":"2026-10-19T13:55:00Z","v":10452,"vw":8.336732},{"c":8.345,"h":8.355,"l":8.325,"n":191,"o":8.33,"t":"2026-10-19T14:00:00Z","v":13513,"vw":8.341442},{"c":8.32,"h":8.35,"l":8.31,"n":193,"o":8.35,"t":"2026-10-19T14:05:00Z","v":14161,"vw":8.324022},{"c":8.335,"h":8.335,"l":8.32,"n":86,"o":8.325,"t":"2026-10-19T14:10:00Z","v":3422,"vw":8.328557},{"c":8.335,"h":8.355,"l":8.33,"n":139,"o":8.34,"t":"2026-10-19T14:15:00Z","v":9050,"vw":8.342562},{"c":8.32,"h":8.335,"l":8.315,"n":127,"o":8.33,"t":"2026-10-19T14:20:00Z","v":9513,"vw":8.325425},{"c":8.315,"h":8.325,"l":8.315,"n":62,"o":8.325,"t":"2026-10-19T14:25:00Z","v":5035,"vw":8.321508},{"c":8.325,"h":8.34,"l":8.305,"n":223,"o":8.32,"t":"2026-10-19T14:30:00Z","v":16824,"vw":8.318648},{"c":8.335,"h":8.335,"l":8.325,"n":91,"o":8.325,"t":"2026-10-19T14:35:00Z","v":5523,"vw":8.327827},{"c":8.335,"h":8.35,"l":8.335,"n":162,"o":8.335,"t":"2026-10-19T14:40:00Z","v":10169,"vw":8.34177},{"c":8.33,"h":8.345,"l":8.33,"n":129,"o":8.34,"t":"2026-10-19T14:45:00Z","v":7682,"vw":8.341031},{"c":8.335,"h":8.345,"l":8.335,"n":126,"o":8.335,"t":"2026-10-19T14:50:00Z","v":8301,"vw":8.338757},{"c":8.375,"h":8.39,"l":8.335,"n":235,"o":8.335,"t":"2026-10-19T14:55:00Z","v":37441,"vw":8.378916},{"c":8.385,"h":8.385,"l":8.37,"n":148,"o":8.375,"t":"2026-10-19T15:00:00Z","v":6839,"vw":8.379271},{"c":8.395,"h":8.395,"l":8.38,"n":126,"o":8.385,"t":"2026-10-19T15:05:00Z","v":7744,"vw":8.387234},{"c":8.42,"h":8.42,"l":8.395,"n":127,"o":8.395,"t":"2026-10-19T15:10:00Z","v":6431,"vw":8.40958},{"c":8.415,"h":8.43,"l":8.415,"n":143,"o":8.42,"t":"2026-10-19T15:15:00Z","v":10048,"vw":8.421269},{"c":8.42,"h":8.42,"l":8.415,"n":103,"o":8.415,"t":"2026-10-19T15:20:00Z","v":8810,"vw":8.417391},{"c":8.42,"h":8.42,"l":8.405,"n":153,"o":8.42,"t":"2026-10-19T15:25:00Z","v":13779,"vw":8.411295},{"c":8.425,"h":8.425,"l":8.415,"n":146,"o":8.4199,"t":"2026-10-19T15:30:00Z","v":14125,"vw":8.420215},{"c":8.43,"h":8.44,"l":8.43,"n":150,"o":8.43,"t":"2026-10-19T15:35:00Z","v":6733,"vw":8.431064},{"c":8.425,"h":8.435,"l":8.4212,"n":77,"o":8.4318,"t":"2026-10-19T15:40:00Z","v":5642,"vw":8.429235},{"c":8.425,"h":8.435,"l":8.42,"n":102,"o":8.43,"t":"2026-10-19T15:45:00Z","v":6484,"vw":8.428341},{"c":8.42,"h":8.43,"l":8.42,"n":91,"o":8.425,"t":"2026-10-19T15:50:00Z","v":7098,"vw":8.425457},{"c":8.42,"h":8.42,"l":8.405,"n":170,"o":8.42,"t":"2026-10-19T15:55:00Z","v":10749,"vw":8.413341},{"c":8.405,"h":8.415,"l":8.395,"n":152,"o":8.415,"t":"2026-10-19T16:00:00Z","v":10305,"vw":8.404921},{"c":8.39,"h":8.4,"l":8.385,"n":108,"o":8.4,"t":"2026-10-19T16:05:00Z","v":5512,"vw":8.395854},{"c":8.38,"h":8.385,"l":8.38,"n":63,"o":8.385,"t":"2026-10-19T16:10:00Z","v":10349,"vw":8.384947},{"c":8.38,"h":8.385,"l":8.375,"n":111,"o":8.38,"t":"2026-10-19T16:15:00Z","v":7924,"vw":8.380856},{"c":8.375,"h":8.39,"l":8.37,"n":96,"o":8.385,"t":"2026-10-19T16:20:00Z","v":4850,"vw":8.377505},{"c":8.365,"h":8.37,"l":8.3612,"n":56,"o":8.37,"t":"2026-10-19T16:25:00Z","v":3508,"vw":8.368473},{"c":8.37,"h":8.375,"l":8.36,"n":175,"o":8.37,"t":"2026-10-19T16:30:00Z","v":11400,"vw":8.368562},{"c":8.36,"h":8.365,"l":8.36,"n":38,"o":8.365,"t":"2026-10-19T16:35:00Z","v":1070,"vw":8.3625},{"c":8.365,"h":8.37,"l":8.36,"n":76,"o":8.36,"t":"2026-10-19T16:40:00Z","v":2882,"vw":8.364584},{"c":8.365,"h":8.375,"l":8.365,"n":212,"o":8.365,"t":"2026-10-19T16:45:00Z","v":16898,"vw":8.370555},{"c":8.385,"h":8.385,"l":8.365,"n":104,"o":8.365,"t":"2026-10-19T16:50:00Z","v":7639,"vw":8.376332},{"c":8.385,"h":8.39,"l":8.385,"n":73,"o":8.39,"t":"2026-10-19T16:55:00Z","v":3921,"vw":8.385294},{"c":8.385,"h":8.39,"l":8.385,"n":67,"o":8.385,"t":"2026-10-19T17:00:00Z","v":3151,"vw":8.386862},{"c":8.375,"h":8.385,"l":8.37,"n":146,"o":8.385,"t":"2026-10-19T17:05:00Z","v":10471,"vw":8.38088},{"c":8.4,"h":8.4,"l":8.37,"n":155,"o":8.37,"t":"2026-10-19T17:10:00Z","v":9171,"vw":8.385756},{"c":8.405,"h":8.405,"l":8.4,"n":176,"o":8.4,"t":"2026-10-19T17:15:00Z","v":13794,"vw":8.400958},{"c":8.405,"h":8.405,"l":8.4,"n":167,"o":8.4012,"t":"2026-10-19T17:20:00Z","v":9327,"vw":8.401599},{"c":8.4,"h":8.41,"l":8.4,"n":95,"o":8.41,"t":"2026-10-19T17:25:00Z","v":3575,"vw":8.403534},{"c":8.425,"h":8.44,"l":8.41,"n":314,"o":8.41,"t":"2026-10-19T17:30:00Z","v":34357,"vw":8.425936},{"c":8.45,"h":8.45,"l":8.415,"n":223,"o":8.425,"t":"2026-10-19T17:35:00Z","v":20422,"vw":8.430193},{"c":8.47,"h":8.475,"l":8.455,"n":137,"o":8.46,"t":"2026-10-19T17:40:00Z","v":7004,"vw":8.463385},{"c":8.445,"h":8.47,"l":8.445,"n":132,"o":8.465,"t":"2026-10-19T17:45:00Z","v":9788,"vw":8.457169},{"c":8.44,"h":8.445,"l":8.435,"n":179,"o":8.445,"t":"2026-10-19T17:50:00Z","v":13395,"vw":8.441676},{"c":8.445,"h":8.45,"l":8.435,"n":79,"o":8.435,"t":"2026-10-19T17:55:00Z","v":4831,"vw":8.443258},{"c":8.455,"h":8.465,"l":8.445,"n":205,"o":8.445,"t":"2026-10-19T18:00:00Z","v":15295,"vw":8.456721},{"c":8.445,"h":8.455,"l":8.44,"n":126,"o":8.455,"t":"2026-10-19T18:05:00Z","v":7459,"vw":8.451043},{"c":8.445,"h":8.445,"l":8.44,"n":128,"o":8.44,"t":"2026-10-19T18:10:00Z","v":6053,"vw":8.444},{"c":8.45,"h":8.45,"l":8.44,"n":131,"o":8.45,"t":"2026-10-19T18:15:00Z","v":4676,"vw":8.447665},{"c":8.475,"h":8.475,"l":8.445,"n":368,"o":8.45,"t":"2026-10-19T18:20:00Z","v":34855,"vw":8.458881},{"c":8.475,"h":8.48,"l":8.47,"n":133,"o":8.475,"t":"2026-10-19T18:25:00Z","v":11099,"vw":8.473325},{"c":8.475,"h":8.475,"l":8.465,"n":151,"o":8.475,"t":"2026-10-19T18:30:00Z","v":12241,"vw":8.469598},{"c":8.475,"h":8.48,"l":8.4712,"n":111,"o":8.475,"t":"2026-10-19T18:35:00Z","v":7134,"vw":8.475001},{"c":8.47,"h":8.48,"l":8.465,"n":175,"o":8.48,"t":"2026-10-19T18:40:00Z","v":11320,"vw":8.471112},{"c":8.48,"h":8.485,"l":8.465,"n":312,"o":8.465,"t":"2026-10-19T18:45:00Z","v":29461,"vw":8.47803},{"c":8.475,"h":8.485,"l":8.475,"n":163,"o":8.485,"t":"2026-10-19T18:50:00Z","v":7795,"vw":8.480355},{"c":8.485,"h":8.495,"l":8.48,"n":281,"o":8.48,"t":"2026-10-19T18:55:00Z","v":19267,"vw":8.487236},{"c":8.49,"h":8.5,"l":8.48,"n":291,"o":8.49,"t":"2026-10-19T19:00:00Z","v":25602,"vw":8.485101},{"c":8.4903,"h":8.5,"l":8.485,"n":193,"o":8.485,"t":"2026-10-19T19:05:00Z","v":12214,"vw":8.492161},{"c":8.495,"h":8.495,"l":8.495,"n":153,"o":8.495,"t":"2026-10-19T19:10:00Z","v":4029,"vw":8.495},{"c":8.505,"h":8.505,"l":8.49,"n":337,"o":8.495,"t":"2026-10-19T19:15:00Z","v":29026,"vw":8.494943},{"c":8.485,"h":8.51,"l":8.485,"n":312,"o":8.51,"t":"2026-10-19T19:20:00Z","v":29011,"vw":8.500343},{"c":8.495,"h":8.495,"l":8.485,"n":249,"o":8.485,"t":"2026-10-19T19:25:00Z","v":10314,"vw":8.489106},{"c":8.51,"h":8.515,"l":8.49,"n":445,"o":8.49,"t":"2026-10-19T19:30:00Z","v":46639,"vw":8.504476},{"c":8.505,"h":8.505,"l":8.5,"n":236,"o":8.505,"t":"2026-10-19T19:35:00Z","v":10028,"vw":8.503455},{"c":8.515,"h":8.52,"l":8.5,"n":426,"o":8.5,"t":"2026-10-19T19:40:00Z","v":31041,"vw":8.506686},{"c":8.505,"h":8.515,"l":8.5,"n":312,"o":8.515,"t":"2026-10-19T19:45:00Z","v":17681,"vw":8.509624},{"c":8.505,"h":8.515,"l":8.495,"n":688,"o":8.5,"t":"2026-10-19T19:50:00Z","v":65700,"vw":8.503985},{"c":8.53,"h":8.53,"l":8.5,"n":1206,"o":8.51,"t":"2026-10-19T19:55:00Z","v":134571,"vw":8.51651},{"c":8.52,"h":8.52,"l":8.52,"n":50,"o":8.52,"t":"2026-10-19T20:00:00Z","v":301899,"vw":8.52},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T08:00:00Z","v":150,"vw":8.48},{"c":8.65,"h":8.65,"l":8.63,"n":15,"o":8.65,"t":"2026-10-20T12:00:00Z","v":4029,"vw":8.640457},{"c":8.7166,"h":8.7166,"l":8.7166,"n":1,"o":8.7166,"t":"2026-10-20T13:15:00Z","v":2000,"vw":8.7166},{"c":8.625,"h":8.68,"l":8.58,"n":86,"o":8.58,"t":"2026-10-20T13:30:00Z","v":22648,"vw":8.608314},{"c":8.64,"h":8.65,"l":8.59,"n":172,"o":8.64,"t":"2026-10-20T13:35:00Z","v":15896,"vw":8.603656},{"c":8.62,"h":8.67,"l":8.59,"n":109,"o":8.65,"t":"2026-10-20T13:40:00Z","v":16479,"vw":8.624693},{"c":8.71,"h":8.71,"l":8.62,"n":118,"o":8.63,"t":"2026-10-20T13:45:00Z","v":11806,"vw":8.676063},{"c":8.725,"h":8.75,"l":8.72,"n":203,"o":8.73,"t":"2026-10-20T13:50:00Z","v":17438,"vw":8.731465},{"c":8.75,"h":8.75,"l":8.7,"n":180,"o":8.725,"t":"2026-10-20T13:55:00Z","v":9548,"vw":8.718018},{"c":8.655,"h":8.74,"l":8.65,"n":199,"o":8.74,"t":"2026-10-20T14:00:00Z","v":27691,"vw":8.667107},{"c":8.695,"h":8.695,"l":8.63,"n":217,"o":8.655,"t":"2026-10-20T14:05:00Z","v":19612,"vw":8.65285},{"c":8.645,"h":8.71,"l":8.645,"n":167,"o":8.695,"t":"2026-10-20T14:10:00Z","v":8927,"vw":8.693778},{"c":8.655,"h":8.665,"l":8.645,"n":136,"o":8.645,"t":"2026-10-20T14:15:00Z","v":7608,"vw":8.652979},{"c":8.675,"h":8.685,"l":8.65,"n":137,"o":8.655,"t":"2026-10-20T14:20:00Z","v":6927,"vw":8.669887},{"c":8.67,"h":8.68,"l":8.655,"n":174,"o":8.675,"t":"2026-10-20T14:25:00Z","v":8867,"vw":8.666989},{"c":8.685,"h":8.685,"l":8.67,"n":144,"o":8.675,"t":"2026-10-20T14:30:00Z","v":7451,"vw":8.677934},{"c":8.68,"h":8.695,"l":8.675,"n":123,"o":8.685,"t":"2026-10-20T14:35:00Z","v":11330,"vw":8.685497},{"c":8.685,"h":8.696,"l":8.68,"n":141,"o":8.685,"t":"2026-10-20T14:40:00Z","v":9858,"vw":8.690071},{"c":8.685,"h":8.69,"l":8.675,"n":120,"o":8.685,"t":"2026-10-20T14:45:00Z","v":5573,"vw":8.681286},{"c":8.725,"h":8.725,"l":8.69,"n":142,"o":8.69,"t":"2026-10-20T14:50:00Z","v":7114,"vw":8.696663},{"c":8.745,"h":8.745,"l":8.72,"n":221,"o":8.725,"t":"2026-10-20T14:55:00Z","v":17399,"vw":8.7406},{"c":8.745,"h":8.75,"l":8.735,"n":252,"o":8.74,"t":"2026-10-20T15:00:00Z","v":21338,"vw":8.741044},{"c":8.755,"h":8.755,"l":8.735,"n":187,"o":8.745,"t":"2026-10-20T15:05:00Z","v":10442,"vw":8.746171},{"c":8.75,"h":8.76,"l":8.735,"n":218,"o":8.76,"t":"2026-10-20T15:10:00Z","v":14166,"vw":8.749625},{"c":8.749,"h":8.775,"l":8.745,"n":467,"o":8.755,"t":"2026-10-20T15:15:00Z","v":50786,"vw":8.758087},{"c":8.725,"h":8.75,"l":8.725,"n":130,"o":8.75,"t":"2026-10-20T15:20:00Z","v":10108,"vw":8.733608},{"c":8.725,"h":8.74,"l":8.725,"n":149,"o":8.725,"t":"2026-10-20T15:25:00Z","v":10506,"vw":8.731098},{"c":8.725,"h":8.725,"l":8.715,"n":179,"o":8.725,"t":"2026-10-20T15:30:00Z","v":11135,"vw":8.719922},{"c":8.745,"h":8.745,"l":8.7223,"n":143,"o":8.725,"t":"2026-10-20T15:35:00Z","v":11394,"vw":8.729021},{"c":8.74,"h":8.755,"l":8.74,"n":157,"o":8.745,"t":"2026-10-20T15:40:00Z","v":8195,"vw":8.743164},{"c":8.74,"h":8.74,"l":8.73,"n":51,"o":8.74,"t":"2026-10-20T15:45:00Z","v":4723,"vw":8.732221},{"c":8.75,"h":8.75,"l":8.74,"n":107,"o":8.74,"t":"2026-10-20T15:50:00Z","v":4587,"vw":8.744797},{"c":8.745,"h":8.75,"l":8.74,"n":113,"o":8.745,"t":"2026-10-20T15:55:00Z","v":4666,"vw":8.745353},{"c":8.745,"h":8.75,"l":8.74,"n":102,"o":8.75,"t":"2026-10-20T16:00:00Z","v":4591,"vw":8.745326},{"c":8.735,"h":8.745,"l":8.73,"n":236,"o":8.74,"t":"2026-10-20T16:05:00Z","v":20798,"vw":8.739638},{"c":8.74,"h":8.74,"l":8.7301,"n":90,"o":8.735,"t":"2026-10-20T16:10:00Z","v":4895,"vw":8.736945},{"c":8.735,"h":8.74,"l":8.7308,"n":91,"o":8.735,"t":"2026-10-20T16:15:00Z","v":8863,"vw":8.734962},{"c":8.75,"h":8.755,"l":8.735,"n":283,"o":8.735,"t":"2026-10-20T16:20:00Z","v":27446,"vw":8.743096},{"c":8.7561,"h":8.7561,"l":8.735,"n":165,"o":8.755,"t":"2026-10-20T16:25:00Z","v":12786,"vw":8.748312},{"c":8.77,"h":8.78,"l":8.75,"n":127,"o":8.755,"t":"2026-10-20T16:30:00Z","v":12287,"vw":8.766231},{"c":8.7688,"h":8.77,"l":8.765,"n":84,"o":8.765,"t":"2026-10-20T16:35:00Z","v":5506,"vw":8.768851},{"c":8.765,"h":8.77,"l":8.76,"n":71,"o":8.765,"t":"2026-10-20T16:40:00Z","v":3763,"vw":8.765744},{"c":8.77,"h":8.77,"l":8.7612,"n":109,"o":8.765,"t":"2026-10-20T16:45:00Z","v":9106,"vw":8.766751},{"c":8.765,"h":8.775,"l":8.76,"n":335,"o":8.765,"t":"2026-10-20T16:50:00Z","v":37368,"vw":8.764533},{"c":8.785,"h":8.785,"l":8.77,"n":98,"o":8.77,"t":"2026-10-20T16:55:00Z","v":10135,"vw":8.778547},{"c":8.795,"h":8.795,"l":8.78,"n":200,"o":8.79,"t":"2026-10-20T17:00:00Z","v":26090,"vw":8.790485},{"c":8.785,"h":8.795,"l":8.785,"n":71,"o":8.795,"t":"2026-10-20T17:05:00Z","v":13038,"vw":8.793305},{"c":8.785,"h":8.795,"l":8.78,"n":102,"o":8.785,"t":"2026-10-20T17:10:00Z","v":12227,"vw":8.786714},{"c":8.78,"h":8.785,"l":8.775,"n":196,"o":8.78,"t":"2026-10-20T17:15:00Z","v":40053,"vw":8.780532},{"c":8.785,"h":8.785,"l":8.775,"n":112,"o":8.78,"t":"2026-10-20T17:20:00Z","v":7714,"vw":8.779712},{"c":8.775,"h":8.79,"l":8.775,"n":160,"o":8.78,"t":"2026-10-20T17:25:00Z","v":19770,"vw":8.778967},{"c":8.785,"h":8.785,"l":8.775,"n":119,"o":8.78,"t":"2026-10-20T17:30:00Z","v":8249,"vw":8.783162},{"c":8.765,"h":8.785,"l":8.765,"n":192,"o":8.785,"t":"2026-10-20T17:35:00Z","v":12278,"vw":8.777381},{"c":8.77,"h":8.775,"l":8.76,"n":110,"o":8.76,"t":"2026-10-20T17:40:00Z","v":11690,"vw":8.769816},{"c":8.775,"h":8.78,"l":8.7705,"n":71,"o":8.775,"t":"2026-10-20T17:45:00Z","v":4560,"vw":8.77651},{"c":8.775,"h":8.775,"l":8.76,"n":144,"o":8.77,"t":"2026-10-20T17:50:00Z","v":12428,"vw":8.769595},{"c":8.775,"h":8.775,"l":8.77,"n":66,"o":8.775,"t":"2026-10-20T17:55:00Z","v":3669,"vw":8.771861},{"c":8.675,"h":8.775,"l":8.675,"n":405,"o":8.775,"t":"2026-10-20T18:00:00Z","v":64997,"vw":8.723724},{"c":8.66,"h":8.675,"l":8.66,"n":179,"o":8.675,"t":"2026-10-20T18:05:00Z","v":22707,"vw":8.669324},{"c":8.665,"h":8.67,"l":8.66,"n":220,"o":8.665,"t":"2026-10-20T18:10:00Z","v":36631,"vw":8.665892},{"c":8.66,"h":8.67,"l":8.66,"n":115,"o":8.665,"t":"2026-10-20T18:15:00Z","v":6859,"vw":8.662635},{"c":8.635,"h":8.665,"l":8.63,"n":445,"o":8.665,"t":"2026-10-20T18:20:00Z","v":195580,"vw":8.639344},{"c":8.645,"h":8.655,"l":8.63,"n":640,"o":8.635,"t":"2026-10-20T18:25:00Z","v":334302,"vw":8.644226},{"c":8.655,"h":8.655,"l":8.645,"n":121,"o":8.645,"t":"2026-10-20T18:30:00Z","v":9608,"vw":8.651655},{"c":8.665,"h":8.665,"l":8.655,"n":155,"o":8.655,"t":"2026-10-20T18:35:00Z","v":12367,"vw":8.658087},{"c":8.675,"h":8.675,"l":8.665,"n":102,"o":8.665,"t":"2026-10-20T18:40:00Z","v":10018,"vw":8.670732},{"c":8.685,"h":8.695,"l":8.675,"n":190,"o":8.68,"t":"2026-10-20T18:45:00Z","v":12619,"vw":8.688418},{"c":8.7,"h":8.7,"l":8.69,"n":136,"o":8.69,"t":"2026-10-20T18:50:00Z","v":9851,"vw":8.693626},{"c":8.69,"h":8.7,"l":8.69,"n":135,"o":8.7,"t":"2026-10-20T18:55:00Z","v":11474,"vw":8.691562},{"c":8.7,"h":8.7,"l":8.6812,"n":154,"o":8.6812,"t":"2026-10-20T19:00:00Z","v":11738,"vw":8.696658},{"c":8.73,"h":8.745,"l":8.705,"n":402,"o":8.705,"t":"2026-10-20T19:05:00Z","v":41758,"vw":8.731237},{"c":8.725,"h":8.735,"l":8.72,"n":150,"o":8.73,"t":"2026-10-20T19:10:00Z","v":8905,"vw":8.730102},{"c":8.735,"h":8.735,"l":8.72,"n":239,"o":8.725,"t":"2026-10-20T19:15:00Z","v":25900,"vw":8.729855},{"c":8.71,"h":8.735,"l":8.71,"n":245,"o":8.735,"t":"2026-10-20T19:20:00Z","v":27373,"vw":8.727008},{"c":8.715,"h":8.715,"l":8.705,"n":206,"o":8.715,"t":"2026-10-20T19:25:00Z","v":16997,"vw":8.710994},{"c":8.745,"h":8.745,"l":8.72,"n":279,"o":8.72,"t":"2026-10-20T19:30:00Z","v":27029,"vw":8.729385},{"c":8.725,"h":8.745,"l":8.72,"n":241,"o":8.745,"t":"2026-10-20T19:35:00Z","v":20785,"vw":8.734551},{"c":8.7399,"h":8.745,"l":8.725,"n":446,"o":8.725,"t":"2026-10-20T19:40:00Z","v":64221,"vw":8.731906},{"c":8.725,"h":8.74,"l":8.725,"n":288,"o":8.735,"t":"2026-10-20T19:45:00Z","v":22404,"vw":8.730717},{"c":8.745,"h":8.75,"l":8.725,"n":504,"o":8.725,"t":"2026-10-20T19:50:00Z","v":56760,"vw":8.737177},{"c":8.76,"h":8.765,"l":8.73,"n":1493,"o":8.74,"t":"2026-10-20T19:55:00Z","v":198072,"vw":8.749703},{"c":8.75,"h":8.75,"l":8.75,"n":23,"o":8.75,"t":"2026-10-20T20:00:00Z","v":460269,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-20T20:15:00Z","v":300,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":29,"o":8.75,"t":"2026-10-20T22:05:00Z","v":1500,"vw":8.75},{"c":8.65,"h":8.7,"l":8.605,"n":137,"o":8.7,"t":"2026-10-21T13:30:00Z","v":31736,"vw":8.678236},{"c":8.72,"h":8.72,"l":8.65,"n":190,"o":8.66,"t":"2026-10-21T13:35:00Z","v":11106,"vw":8.679799},{"c":8.765,"h":8.77,"l":8.73,"n":170,"o":8.73,"t":"2026-10-21T13:40:00Z","v":17415,"vw":8.752417},{"c":8.755,"h":8.78,"l":8.75,"n":122,"o":8.76,"t":"2026-10-21T13:45:00Z","v":8902,"vw":8.761161},{"c":8.765,"h":8.775,"l":8.7503,"n":125,"o":8.76,"t":"2026-10-21T13:50:00Z","v":5636,"vw":8.762108},{"c":8.76,"h":8.78,"l":8.75,"n":133,"o":8.77,"t":"2026-10-21T13:55:00Z","v":8716,"vw":8.758822},{"c":8.755,"h":8.77,"l":8.72,"n":192,"o":8.75,"t":"2026-10-21T14:00:00Z","v":8647,"vw":8.741614},{"c":8.75,"h":8.755,"l":8.72,"n":185,"o":8.74,"t":"2026-10-21T14:05:00Z","v":10995,"vw":8.741488},{"c":8.775,"h":8.775,"l":8.74,"n":223,"o":8.76,"t":"2026-10-21T14:10:00Z","v":24065,"vw":8.765493},{"c":8.795,"h":8.795,"l":8.775,"n":150,"o":8.78,"t":"2026-10-21T14:15:00Z","v":9152,"vw":8.789993},{"c":8.785,"h":8.79,"l":8.775,"n":115,"o":8.785,"t":"2026-10-21T14:20:00Z","v":6672,"vw":8.782897},{"c":8.785,"h":8.79,"l":8.765,"n":183,"o":8.785,"t":"2026-10-21T14:25:00Z","v":17165,"vw":8.779745},{"c":8.775,"h":8.7811,"l":8.7512,"n":146,"o":8.7811,"t":"2026-10-21T14:30:00Z","v":10531,"vw":8.7716},{"c":8.755,"h":8.775,"l":8.745,"n":254,"o":8.775,"t":"2026-10-21T14:35:00Z","v":39900,"vw":8.758196},{"c":8.785,"h":8.785,"l":8.755,"n":119,"o":8.755,"t":"2026-10-21T14:40:00Z","v":7439,"vw":8.777526},{"c":8.805,"h":8.805,"l":8.784,"n":119,"o":8.79,"t":"2026-10-21T14:45:00Z","v":6835,"vw":8.796409},{"c":8.815,"h":8.82,"l":8.8043,"n":161,"o":8.805,"t":"2026-10-21T14:50:00Z","v":20006,"vw":8.813616},{"c":8.825,"h":8.825,"l":8.82,"n":76,"o":8.82,"t":"2026-10-21T14:55:00Z","v":4702,"vw":8.82375},{"c":8.815,"h":8.825,"l":8.815,"n":79,"o":8.825,"t":"2026-10-21T15:00:00Z","v":2589,"vw":8.819546},{"c":8.805,"h":8.81,"l":8.8,"n":75,"o":8.81,"t":"2026-10-21T15:05:00Z","v":4248,"vw":8.805294},{"c":8.805,"h":8.81,"l":8.8,"n":114,"o":8.8,"t":"2026-10-21T15:10:00Z","v":7625,"vw":8.804142},{"c":8.795,"h":8.81,"l":8.785,"n":185,"o":8.805,"t":"2026-10-21T15:15:00Z","v":14875,"vw":8.797523},{"c":8.805,"h":8.805,"l":8.79,"n":127,"o":8.79,"t":"2026-10-21T15:20:00Z","v":7953,"vw":8.795764},{"c":8.82,"h":8.82,"l":8.8,"n":136,"o":8.8,"t":"2026-10-21T15:25:00Z","v":9221,"vw":8.809333},{"c":8.815,"h":8.825,"l":8.815,"n":136,"o":8.82,"t":"2026-10-21T15:30:00Z","v":15898,"vw":8.823122},{"c":8.815,"h":8.815,"l":8.81,"n":65,"o":8.815,"t":"2026-10-21T15:35:00Z","v":4525,"vw":8.814776},{"c":8.825,"h":8.835,"l":8.815,"n":147,"o":8.815,"t":"2026-10-21T15:40:00Z","v":9878,"vw":8.824913},{"c":8.815,"h":8.825,"l":8.815,"n":74,"o":8.825,"t":"2026-10-21T15:45:00Z","v":5197,"vw":8.819493},{"c":8.815,"h":8.82,"l":8.815,"n":68,"o":8.815,"t":"2026-10-21T15:50:00Z","v":3175,"vw":8.817353},{"c":8.8099,"h":8.825,"l":8.805,"n":220,"o":8.81,"t":"2026-10-21T15:55:00Z","v":19721,"vw":8.815152},{"c":8.815,"h":8.815,"l":8.805,"n":103,"o":8.805,"t":"2026-10-21T16:00:00Z","v":8941,"vw":8.813508},{"c":8.805,"h":8.815,"l":8.805,"n":91,"o":8.815,"t":"2026-10-21T16:05:00Z","v":6603,"vw":8.813236},{"c":8.805,"h":8.81,"l":8.805,"n":78,"o":8.805,"t":"2026-10-21T16:10:00Z","v":7128,"vw":8.805496},{"c":8.795,"h":8.805,"l":8.795,"n":138,"o":8.805,"t":"2026-10-21T16:15:00Z","v":7218,"vw":8.796437},{"c":8.795,"h":8.795,"l":8.79,"n":72,"o":8.795,"t":"2026-10-21T16:20:00Z","v":2545,"vw":8.794224},{"c":8.795,"h":8.795,"l":8.79,"n":127,"o":8.795,"t":"2026-10-21T16:25:00Z","v":7335,"vw":8.79474},{"c":8.805,"h":8.81,"l":8.8,"n":184,"o":8.8,"t":"2026-10-21T16:30:00Z","v":8193,"vw":8.803401},{"c":8.865,"h":8.88,"l":8.805,"n":468,"o":8.805,"t":"2026-10-21T16:35:00Z","v":56493,"vw":8.839542},{"c":8.835,"h":8.865,"l":8.835,"n":210,"o":8.865,"t":"2026-10-21T16:40:00Z","v":17135,"vw":8.843097},{"c":8.835,"h":8.835,"l":8.805,"n":243,"o":8.835,"t":"2026-10-21T16:45:00Z","v":27549,"vw":8.823904},{"c":8.815,"h":8.835,"l":8.815,"n":87,"o":8.835,"t":"2026-10-21T16:50:00Z","v":7494,"vw":8.826512},{"c":8.8112,"h":8.825,"l":8.81,"n":71,"o":8.825,"t":"2026-10-21T16:55:00Z","v":6070,"vw":8.815005},{"c":8.805,"h":8.815,"l":8.8,"n":133,"o":8.81,"t":"2026-10-21T17:00:00Z","v":49053,"vw":8.806662},{"c":8.805,"h":8.805,"l":8.795,"n":187,"o":8.805,"t":"2026-10-21T17:05:00Z","v":14361,"vw":8.801472},{"c":8.8,"h":8.805,"l":8.8,"n":93,"o":8.805,"t":"2026-10-21T17:10:00Z","v":14094,"vw":8.804956},{"c":8.7808,"h":8.805,"l":8.7808,"n":139,"o":8.8,"t":"2026-10-21T17:15:00Z","v":8611,"vw":8.789139},{"c":8.785,"h":8.785,"l":8.7806,"n":70,"o":8.785,"t":"2026-10-21T17:20:00Z","v":6431,"vw":8.78267},{"c":8.765,"h":8.785,"l":8.765,"n":138,"o":8.785,"t":"2026-10-21T17:25:00Z","v":10248,"vw":8.779189},{"c":8.77,"h":8.775,"l":8.765,"n":210,"o":8.765,"t":"2026-10-21T17:30:00Z","v":10976,"vw":8.770572},{"c":8.775,"h":8.775,"l":8.765,"n":166,"o":8.765,"t":"2026-10-21T17:35:00Z","v":11841,"vw":8.771535},{"c":8.775,"h":8.775,"l":8.7701,"n":35,"o":8.775,"t":"2026-10-21T17:40:00Z","v":3268,"vw":8.774593},{"c":8.775,"h":8.7897,"l":8.775,"n":186,"o":8.775,"t":"2026-10-21T17:45:00Z","v":19077,"vw":8.7832},{"c":8.785,"h":8.785,"l":8.775,"n":175,"o":8.78,"t":"2026-10-21T17:50:00Z","v":9156,"vw":8.780834},{"c":8.78,"h":8.785,"l":8.78,"n":66,"o":8.785,"t":"2026-10-21T17:55:00Z","v":4865,"vw":8.783978},{"c":8.79,"h":8.79,"l":8.785,"n":84,"o":8.785,"t":"2026-10-21T18:00:00Z","v":4518,"vw":8.787222},{"c":8.785,"h":8.785,"l":8.785,"n":89,"o":8.785,"t":"2026-10-21T18:05:00Z","v":3795,"vw":8.785},{"c":8.785,"h":8.79,"l":8.78,"n":80,"o":8.785,"t":"2026-10-21T18:10:00Z","v":4061,"vw":8.785426},{"c":8.795,"h":8.8,"l":8.785,"n":184,"o":8.785,"t":"2026-10-21T18:15:00Z","v":10932,"vw":8.790843},{"c":8.805,"h":8.81,"l":8.795,"n":141,"o":8.795,"t":"2026-10-21T18:20:00Z","v":7782,"vw":8.799916},{"c":8.805,"h":8.81,"l":8.805,"n":74,"o":8.805,"t":"2026-10-21T18:25:00Z","v":4259,"vw":8.80552},{"c":8.815,"h":8.82,"l":8.8,"n":227,"o":8.805,"t":"2026-10-21T18:30:00Z","v":20480,"vw":8.812712},{"c":8.8,"h":8.82,"l":8.8,"n":164,"o":8.815,"t":"2026-10-21T18:35:00Z","v":11323,"vw":8.810759},{"c":8.805,"h":8.81,"l":8.805,"n":85,"o":8.81,"t":"2026-10-21T18:40:00Z","v":6804,"vw":8.805781},{"c":8.785,"h":8.81,"l":8.785,"n":352,"o":8.805,"t":"2026-10-21T18:45:00Z","v":40404,"vw":8.801657},{"c":8.775,"h":8.79,"l":8.775,"n":139,"o":8.785,"t":"2026-10-21T18:50:00Z","v":10072,"vw":8.782233},{"c":8.745,"h":8.775,"l":8.745,"n":152,"o":8.775,"t":"2026-10-21T18:55:00Z","v":11686,"vw":8.758407},{"c":8.725,"h":8.745,"l":8.715,"n":230,"o":8.745,"t":"2026-10-21T19:00:00Z","v":18529,"vw":8.728091},{"c":8.715,"h":8.725,"l":8.705,"n":209,"o":8.72,"t":"2026-10-21T19:05:00Z","v":19631,"vw":8.716546},{"c":8.715,"h":8.715,"l":8.7,"n":122,"o":8.71,"t":"2026-10-21T19:10:00Z","v":5115,"vw":8.710346},{"c":8.74,"h":8.74,"l":8.715,"n":174,"o":8.715,"t":"2026-10-21T19:15:00Z","v":19541,"vw":8.726645},{"c":8.745,"h":8.745,"l":8.735,"n":304,"o":8.74,"t":"2026-10-21T19:20:00Z","v":32379,"vw":8.739096},{"c":8.715,"h":8.75,"l":8.71,"n":325,"o":8.74,"t":"2026-10-21T19:25:00Z","v":29986,"vw":8.720956},{"c":8.735,"h":8.74,"l":8.715,"n":218,"o":8.715,"t":"2026-10-21T19:30:00Z","v":14615,"vw":8.72749},{"c":8.735,"h":8.735,"l":8.725,"n":318,"o":8.735,"t":"2026-10-21T19:35:00Z","v":20604,"vw":8.731501},{"c":8.725,"h":8.735,"l":8.72,"n":256,"o":8.73,"t":"2026-10-21T19:40:00Z","v":17330,"vw":8.72511},{"c":8.74,"h":8.75,"l":8.725,"n":333,"o":8.73,"t":"2026-10-21T19:45:00Z","v":31030,"vw":8.737395},{"c":8.755,"h":8.765,"l":8.7225,"n":602,"o":8.73,"t":"2026-10-21T19:50:00Z","v":59761,"vw":8.753467},{"c":8.76,"h":8.76,"l":8.73,"n":1425,"o":8.75,"t":"2026-10-21T19:55:00Z","v":162106,"vw":8.748548},{"c":8.75,"h":8.75,"l":8.75,"n":42,"o":8.75,"t":"2026-10-21T20:00:00Z","v":324756,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T20:25:00Z","v":250,"vw":8.75},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-21T20:35:00Z","v":200,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T21:55:00Z","v":800,"vw":8.67},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T13:25:00Z","v":100,"vw":8.81},{"c":8.88,"h":8.891,"l":8.81,"n":148,"o":8.81,"t":"2026-10-22T13:30:00Z","v":30633,"vw":8.844155},{"c":8.9,"h":8.9,"l":8.86,"n":236,"o":8.881,"t":"2026-10-22T13:35:00Z","v":23826,"vw":8.880158},{"c":8.931,"h":8.96,"l":8.91,"n":117,"o":8.91,"t":"2026-10-22T13:40:00Z","v":11273,"vw":8.932158},{"c":8.955,"h":8.97,"l":8.935,"n":145,"o":8.94,"t":"2026-10-22T13:45:00Z","v":11092,"vw":8.953016},{"c":8.96,"h":8.97,"l":8.935,"n":204,"o":8.96,"t":"2026-10-22T13:50:00Z","v":10438,"vw":8.950628},{"c":8.96,"h":8.97,"l":8.94,"n":374,"o":8.955,"t":"2026-10-22T13:55:00Z","v":30185,"vw":8.952454},{"c":8.955,"h":8.985,"l":8.955,"n":186,"o":8.96,"t":"2026-10-22T14:00:00Z","v":11288,"vw":8.966311},{"c":8.955,"h":8.97,"l":8.95,"n":163,"o":8.955,"t":"2026-10-22T14:05:00Z","v":9480,"vw":8.957119},{"c":8.985,"h":9,"l":8.945,"n":482,"o":8.955,"t":"2026-10-22T14:10:00Z","v":58503,"vw":8.972396},{"c":9.0189,"h":9.04,"l":8.99,"n":307,"o":8.99,"t":"2026-10-22T14:15:00Z","v":20969,"vw":9.018172},{"c":9.035,"h":9.05,"l":9.01,"n":212,"o":9.015,"t":"2026-10-22T14:20:00Z","v":15247,"vw":9.027432},{"c":9.025,"h":9.035,"l":9.02,"n":178,"o":9.03,"t":"2026-10-22T14:25:00Z","v":9258,"vw":9.025659},{"c":9.03,"h":9.035,"l":9.0241,"n":179,"o":9.03,"t":"2026-10-22T14:30:00Z","v":10871,"vw":9.029465},{"c":9.03,"h":9.03,"l":9,"n":248,"o":9.0205,"t":"2026-10-22T14:35:00Z","v":17320,"vw":9.017486},{"c":9.0695,"h":9.07,"l":9.03,"n":584,"o":9.03,"t":"2026-10-22T14:40:00Z","v":79065,"vw":9.047487},{"c":9.085,"h":9.09,"l":9.06,"n":357,"o":9.07,"t":"2026-10-22T14:45:00Z","v":38314,"vw":9.078057},{"c":9.115,"h":9.115,"l":9.09,"n":190,"o":9.09,"t":"2026-10-22T14:50:00Z","v":13267,"vw":9.10133},{"c":9.14,"h":9.14,"l":9.11,"n":254,"o":9.12,"t":"2026-10-22T14:55:00Z","v":25030,"vw":9.120731},{"c":9.14,"h":9.15,"l":9.135,"n":234,"o":9.14,"t":"2026-10-22T15:00:00Z","v":21075,"vw":9.140732},{"c":9.145,"h":9.145,"l":9.13,"n":317,"o":9.14,"t":"2026-10-22T15:05:00Z","v":27603,"vw":9.137085},{"c":9.195,"h":9.195,"l":9.145,"n":730,"o":9.145,"t":"2026-10-22T15:10:00Z","v":81127,"vw":9.173847},{"c":9.225,"h":9.23,"l":9.195,"n":379,"o":9.195,"t":"2026-10-22T15:15:00Z","v":36861,"vw":9.214278},{"c":9.28,"h":9.29,"l":9.225,"n":523,"o":9.225,"t":"2026-10-22T15:20:00Z","v":70738,"vw":9.260833},{"c":9.305,"h":9.325,"l":9.2724,"n":570,"o":9.29,"t":"2026-10-22T15:25:00Z","v":66762,"vw":9.296638},{"c":9.305,"h":9.315,"l":9.3,"n":328,"o":9.31,"t":"2026-10-22T15:30:00Z","v":26844,"vw":9.30942},{"c":9.31,"h":9.33,"l":9.3,"n":328,"o":9.31,"t":"2026-10-22T15:35:00Z","v":35385,"vw":9.311285},{"c":9.325,"h":9.355,"l":9.31,"n":583,"o":9.31,"t":"2026-10-22T15:40:00Z","v":66968,"vw":9.327871},{"c":9.346,"h":9.35,"l":9.325,"n":226,"o":9.325,"t":"2026-10-22T15:45:00Z","v":16553,"vw":9.34119},{"c":9.34,"h":9.37,"l":9.34,"n":299,"o":9.35,"t":"2026-10-22T15:50:00Z","v":23887,"vw":9.356229},{"c":9.355,"h":9.36,"l":9.3401,"n":213,"o":9.3401,"t":"2026-10-22T15:55:00Z","v":19765,"vw":9.350382},{"c":9.315,"h":9.36,"l":9.3,"n":451,"o":9.36,"t":"2026-10-22T16:00:00Z","v":43887,"vw":9.317457},{"c":9.27,"h":9.31,"l":9.27,"n":753,"o":9.31,"t":"2026-10-22T16:05:00Z","v":96282,"vw":9.295682},{"c":9.31,"h":9.32,"l":9.245,"n":980,"o":9.27,"t":"2026-10-22T16:10:00Z","v":334849,"vw":9.278804},{"c":9.26,"h":9.31,"l":9.25,"n":657,"o":9.305,"t":"2026-10-22T16:15:00Z","v":117501,"vw":9.274935},{"c":9.235,"h":9.27,"l":9.215,"n":497,"o":9.26,"t":"2026-10-22T16:20:00Z","v":52246,"vw":9.241439},{"c":9.245,"h":9.265,"l":9.24,"n":246,"o":9.24,"t":"2026-10-22T16:25:00Z","v":17638,"vw":9.252176},{"c":9.255,"h":9.26,"l":9.235,"n":231,"o":9.245,"t":"2026-10-22T16:30:00Z","v":18008,"vw":9.244196},{"c":9.275,"h":9.305,"l":9.255,"n":560,"o":9.26,"t":"2026-10-22T16:35:00Z","v":110292,"vw":9.291278},{"c":9.275,"h":9.295,"l":9.265,"n":358,"o":9.275,"t":"2026-10-22T16:40:00Z","v":44772,"vw":9.276737},{"c":9.255,"h":9.285,"l":9.255,"n":521,"o":9.275,"t":"2026-10-22T16:45:00Z","v":117323,"vw":9.277195},{"c":9.2501,"h":9.27,"l":9.2423,"n":221,"o":9.255,"t":"2026-10-22T16:50:00Z","v":16467,"vw":9.254004},{"c":9.27,"h":9.27,"l":9.26,"n":166,"o":9.26,"t":"2026-10-22T16:55:00Z","v":12178,"vw":9.262344},{"c":9.2812,"h":9.285,"l":9.255,"n":289,"o":9.27,"t":"2026-10-22T17:00:00Z","v":25217,"vw":9.27007},{"c":9.285,"h":9.3,"l":9.285,"n":267,"o":9.29,"t":"2026-10-22T17:05:00Z","v":31899,"vw":9.292972},{"c":9.285,"h":9.285,"l":9.27,"n":428,"o":9.285,"t":"2026-10-22T17:10:00Z","v":65583,"vw":9.275348},{"c":9.275,"h":9.285,"l":9.27,"n":198,"o":9.285,"t":"2026-10-22T17:15:00Z","v":27195,"vw":9.277435},{"c":9.265,"h":9.285,"l":9.265,"n":581,"o":9.275,"t":"2026-10-22T17:20:00Z","v":178154,"vw":9.271472},{"c":9.275,"h":9.28,"l":9.265,"n":192,"o":9.265,"t":"2026-10-22T17:25:00Z","v":19296,"vw":9.272088},{"c":9.32,"h":9.32,"l":9.275,"n":477,"o":9.275,"t":"2026-10-22T17:30:00Z","v":118376,"vw":9.299408},{"c":9.305,"h":9.325,"l":9.305,"n":229,"o":9.32,"t":"2026-10-22T17:35:00Z","v":22826,"vw":9.312272},{"c":9.335,"h":9.335,"l":9.305,"n":235,"o":9.31,"t":"2026-10-22T17:40:00Z","v":39010,"vw":9.316063},{"c":9.335,"h":9.35,"l":9.3301,"n":248,"o":9.3301,"t":"2026-10-22T17:45:00Z","v":23944,"vw":9.339803},{"c":9.345,"h":9.35,"l":9.335,"n":176,"o":9.34,"t":"2026-10-22T17:50:00Z","v":19069,"vw":9.343989},{"c":9.375,"h":9.38,"l":9.341,"n":238,"o":9.35,"t":"2026-10-22T17:55:00Z","v":28487,"vw":9.363767},{"c":9.395,"h":9.4,"l":9.375,"n":403,"o":9.38,"t":"2026-10-22T18:00:00Z","v":73065,"vw":9.388319},{"c":9.425,"h":9.425,"l":9.4,"n":229,"o":9.4,"t":"2026-10-22T18:05:00Z","v":19057,"vw":9.411205},{"c":9.425,"h":9.43,"l":9.42,"n":215,"o":9.43,"t":"2026-10-22T18:10:00Z","v":21346,"vw":9.4257},{"c":9.46,"h":9.46,"l":9.41,"n":449,"o":9.425,"t":"2026-10-22T18:15:00Z","v":84641,"vw":9.425344},{"c":9.455,"h":9.475,"l":9.445,"n":861,"o":9.455,"t":"2026-10-22T18:20:00Z","v":217612,"vw":9.453726},{"c":9.44,"h":9.46,"l":9.41,"n":676,"o":9.455,"t":"2026-10-22T18:25:00Z","v":177536,"vw":9.442692},{"c":9.395,"h":9.445,"l":9.3913,"n":766,"o":9.435,"t":"2026-10-22T18:30:00Z","v":203674,"vw":9.429668},{"c":9.395,"h":9.395,"l":9.38,"n":217,"o":9.395,"t":"2026-10-22T18:35:00Z","v":19621,"vw":9.389078},{"c":9.375,"h":9.4,"l":9.375,"n":417,"o":9.3909,"t":"2026-10-22T18:40:00Z","v":46894,"vw":9.394599},{"c":9.3712,"h":9.385,"l":9.37,"n":235,"o":9.375,"t":"2026-10-22T18:45:00Z","v":19548,"vw":9.379964},{"c":9.355,"h":9.38,"l":9.35,"n":290,"o":9.375,"t":"2026-10-22T18:50:00Z","v":30207,"vw":9.365519},{"c":9.32,"h":9.35,"l":9.315,"n":403,"o":9.35,"t":"2026-10-22T18:55:00Z","v":45880,"vw":9.330223},{"c":9.335,"h":9.34,"l":9.325,"n":275,"o":9.33,"t":"2026-10-22T19:00:00Z","v":26953,"vw":9.331416},{"c":9.335,"h":9.365,"l":9.335,"n":558,"o":9.34,"t":"2026-10-22T19:05:00Z","v":72725,"vw":9.353058},{"c":9.355,"h":9.3599,"l":9.3315,"n":222,"o":9.34,"t":"2026-10-22T19:10:00Z","v":23593,"vw":9.350163},{"c":9.415,"h":9.415,"l":9.35,"n":511,"o":9.355,"t":"2026-10-22T19:15:00Z","v":80660,"vw":9.380003},{"c":9.425,"h":9.425,"l":9.41,"n":347,"o":9.415,"t":"2026-10-22T19:20:00Z","v":47087,"vw":9.416836},{"c":9.415,"h":9.425,"l":9.4,"n":299,"o":9.425,"t":"2026-10-22T19:25:00Z","v":35136,"vw":9.414485},{"c":9.425,"h":9.425,"l":9.41,"n":276,"o":9.41,"t":"2026-10-22T19:30:00Z","v":38202,"vw":9.418145},{"c":9.4014,"h":9.43,"l":9.4001,"n":376,"o":9.425,"t":"2026-10-22T19:35:00Z","v":41198,"vw":9.413798},{"c":9.41,"h":9.425,"l":9.405,"n":370,"o":9.41,"t":"2026-10-22T19:40:00Z","v":45078,"vw":9.412056},{"c":9.395,"h":9.415,"l":9.3616,"n":1418,"o":9.405,"t":"2026-10-22T19:45:00Z","v":247474,"vw":9.391893},{"c":9.43,"h":9.435,"l":9.39,"n":1098,"o":9.39,"t":"2026-10-22T19:50:00Z","v":233424,"vw":9.411844},{"c":9.4,"h":9.435,"l":9.39,"n":2231,"o":9.43,"t":"2026-10-22T19:55:00Z","v":486691,"vw":9.411931},{"c":9.4029,"h":9.4029,"l":9.39,"n":37,"o":9.39,"t":"2026-10-22T20:00:00Z","v":472256,"vw":9.390008},{"c":9.391,"h":9.391,"l":9.391,"n":4,"o":9.391,"t":"2026-10-22T20:05:00Z","v":1940,"vw":9.391},{"c":9.42,"h":9.42,"l":9.42,"n":20,"o":9.42,"t":"2026-10-22T20:20:00Z","v":371,"vw":9.42},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-22T20:35:00Z","v":700,"vw":9.39},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-22T20:55:00Z","v":150,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-22T21:15:00Z","v":275,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-22T22:40:00Z","v":800,"vw":9.44},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T23:00:00Z","v":215,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T23:15:00Z","v":100,"vw":9.4},{"c":9.39,"h":9.3923,"l":9.39,"n":9,"o":9.3923,"t":"2026-10-22T23:50:00Z","v":345,"vw":9.39115}],"history":[{"c":10.05,"h":10.4,"l":9.98,"n":14118,"o":10.35,"t":"2024-10-21T04:00:00Z","v":1364066,"vw":10.136297},{"c":10.05,"h":10.085,"l":9.925,"n":13824,"o":10.07,"t":"2024-10-22T04:00:00Z","v":1113860,"vw":10.02014},{"c":12.73,"h":12.85,"l":11.6,"n":102968,"o":11.7,"t":"2024-10-23T04:00:00Z","v":14743299,"vw":12.448142},{"c":12.65,"h":13.035,"l":12.44,"n":38312,"o":12.86,"t":"2024-10-24T04:00:00Z","v":3976137,"vw":12.747745},{"c":12.36,"h":13.13,"l":12.345,"n":24584,"o":12.74,"t":"2024-10-25T04:00:00Z","v":2131719,"vw":12.572422},{"c":12.57,"h":12.76,"l":12.19,"n":18747,"o":12.43,"t":"2024-10-28T04:00:00Z","v":1782297,"vw":12.572719},{"c":13.55,"h":13.635,"l":12.5222,"n":28103,"o":12.55,"t":"2024-10-29T04:00:00Z","v":3222577,"vw":13.389495},{"c":13.65,"h":14.03,"l":13.51,"n":23538,"o":13.53,"t":"2024-10-30T04:00:00Z","v":2030384,"vw":13.780827},{"c":13.56,"h":13.67,"l":13.44,"n":17185,"o":13.63,"t":"2024-10-31T04:00:00Z","v":1742210,"vw":13.558847},{"c":13.98,"h":14.1654,"l":13.58,"n":25154,"o":13.74,"t":"2024-11-01T04:00:00Z","v":2535142,"vw":13.971495},{"c":13.6,"h":13.925,"l":13.56,"n":19746,"o":13.85,"t":"2024-11-04T05:00:00Z","v":1714830,"vw":13.709793},{"c":14.39,"h":14.435,"l":13.68,"n":18507,"o":13.68,"t":"2024-11-05T05:00:00Z","v":1890614,"vw":14.246552},{"c":14.58,"h":14.87,"l":14.4,"n":35208,"o":14.69,"t":"2024-11-06T05:00:00Z","v":4333490,"vw":14.632645},{"c":16.25,"h":17.79,"l":15.77,"n":68949,"o":17.59,"t":"2024-11-07T05:00:00Z","v":9731375,"vw":16.689428},{"c":15.93,"h":16.27,"l":15.52,"n":35984,"o":16.03,"t":"2024-11-08T05:00:00Z","v":4345260,"vw":15.842362},{"c":15.89,"h":16.37,"l":15.745,"n":28751,"o":16.2,"t":"2024-11-11T05:00:00Z","v":2812547,"vw":16.015522},{"c":15.73,"h":16.24,"l":15.655,"n":26356,"o":15.82,"t":"2024-11-12T05:00:00Z","v":2307781,"vw":15.858447},{"c":15.72,"h":15.99,"l":15.61,"n":23770,"o":15.86,"t":"2024-11-13T05:00:00Z","v":2258411,"vw":15.781601},{"c":15.1,"h":15.74,"l":15.08,"n":22648,"o":15.59,"t":"2024-11-14T05:00:00Z","v":2154249,"vw":15.219048},{"c":14.91,"h":15.45,"l":14.82,"n":20611,"o":15.35,"t":"2024-11-15T05:00:00Z","v":1937163,"vw":14.957057},{"c":15.11,"h":15.25,"l":14.8101,"n":22781,"o":14.89,"t":"2024-11-18T05:00:00Z","v":2200173,"vw":15.114042},{"c":14.93,"h":15.03,"l":14.7,"n":22479,"o":14.81,"t":"2024-11-19T05:00:00Z","v":2299915,"vw":14.927121},{"c":14.97,"h":15.19,"l":14.69,"n":14000,"o":15.06,"t":"2024-11-20T05:00:00Z","v":1301510,"vw":14.941186},{"c":15.38,"h":15.39,"l":14.77,"n":16985,"o":15.03,"t":"2024-11-21T05:00:00Z","v":2072087,"vw":15.191606},{"c":16.02,"h":16.26,"l":15.53,"n":27190,"o":15.63,"t":"2024-11-22T05:00:00Z","v":2956693,"vw":15.995887},{"c":16.7,"h":16.7887,"l":16.1,"n":24988,"o":16.28,"t":"2024-11-25T05:00:00Z","v":4005243,"vw":16.526245},{"c":16.83,"h":16.865,"l":16.34,"n":20463,"o":16.48,"t":"2024-11-26T05:00:00Z","v":2868287,"vw":16.746653},{"c":16.905,"h":17.04,"l":16.715,"n":16430,"o":16.84,"t":"2024-11-27T05:00:00Z","v":1882157,"vw":16.91581},{"c":16.97,"h":17.1,"l":16.81,"n":12865,"o":17.01,"t":"2024-11-29T05:00:00Z","v":1354498,"vw":16.944941},{"c":17.32,"h":17.53,"l":16.87,"n":31470,"o":17.03,"t":"2024-12-02T05:00:00Z","v":3362517,"vw":17.30109},{"c":17.39,"h":17.48,"l":17.12,"n":20184,"o":17.2,"t":"2024-12-03T05:00:00Z","v":2111446,"vw":17.347638},{"c":17.45,"h":17.655,"l":17.25,"n":21544,"o":17.28,"t":"2024-12-04T05:00:00Z","v":2180015,"vw":17.477006},{"c":16.54,"h":17.54,"l":16.52,"n":21417,"o":17.54,"t":"2024-12-05T05:00:00Z","v":1748943,"vw":16.84759},{"c":16.96,"h":17.03,"l":16.59,"n":21749,"o":16.78,"t":"2024-12-06T05:00:00Z","v":1698262,"vw":16.912815},{"c":17.49,"h":17.57,"l":17.02,"n":20285,"o":17.02,"t":"2024-12-09T05:00:00Z","v":1916212,"vw":17.425853},{"c":17.24,"h":17.59,"l":17.07,"n":17563,"o":17.36,"t":"2024-12-10T05:00:00Z","v":1379369,"vw":17.309792},{"c":17.3,"h":17.49,"l":17.07,"n":14326,"o":17.46,"t":"2024-12-11T05:00:00Z","v":1340339,"vw":17.308739},{"c":17.02,"h":17.43,"l":16.915,"n":11532,"o":17.39,"t":"2024-12-12T05:00:00Z","v":736672,"vw":17.08274},{"c":16.89,"h":17.07,"l":16.88,"n":13022,"o":17.04,"t":"2024-12-13T05:00:00Z","v":878344,"vw":16.950121},{"c":17,"h":17.06,"l":16.561,"n":15000,"o":16.72,"t":"2024-12-16T05:00:00Z","v":1235682,"vw":16.891359},{"c":17.04,"h":17.1,"l":16.79,"n":12846,"o":17,"t":"2024-12-17T05:00:00Z","v":948290,"vw":17.003874},{"c":16.58,"h":18.14,"l":16.35,"n":42076,"o":17.05,"t":"2024-12-18T05:00:00Z","v":5157182,"vw":17.34245},{"c":16.24,"h":16.82,"l":16.11,"n":22133,"o":16.53,"t":"2024-12-19T05:00:00Z","v":1818692,"vw":16.322575},{"c":16.44,"h":16.47,"l":15.87,"n":21289,"o":16.01,"t":"2024-12-20T05:00:00Z","v":3180334,"vw":16.337731},{"c":16.56,"h":16.69,"l":16.25,"n":16479,"o":16.53,"t":"2024-12-23T05:00:00Z","v":1135612,"vw":16.499479},{"c":16.74,"h":16.7908,"l":16.43,"n":7225,"o":16.55,"t":"2024-12-24T05:00:00Z","v":540727,"vw":16.698854},{"c":17,"h":17.03,"l":16.655,"n":13483,"o":16.74,"t":"2024-12-26T05:00:00Z","v":994547,"vw":16.956151},{"c":16.94,"h":16.96,"l":16.52,"n":13609,"o":16.9,"t":"2024-12-27T05:00:00Z","v":1034402,"vw":16.787675},{"c":16.61,"h":16.8,"l":16.27,"n":14851,"o":16.75,"t":"2024-12-30T05:00:00Z","v":1374266,"vw":16.587832},{"c":16.35,"h":16.68,"l":16.26,"n":13354,"o":16.68,"t":"2024-12-31T05:00:00Z","v":1108017,"vw":16.43327},{"c":16.41,"h":16.69,"l":16.32,"n":19755,"o":16.5,"t":"2025-01-02T05:00:00Z","v":1336726,"vw":16.498604},{"c":16.11,"h":16.6,"l":15.81,"n":22819,"o":16.6,"t":"2025-01-03T05:00:00Z","v":1818635,"vw":16.197221},{"c":16.2,"h":16.43,"l":15.9949,"n":21348,"o":16.17,"t":"2025-01-06T05:00:00Z","v":4894862,"vw":16.244352},{"c":15.98,"h":16.49,"l":15.645,"n":22365,"o":16.31,"t":"2025-01-07T05:00:00Z","v":2106970,"vw":15.907659},{"c":16.05,"h":16.27,"l":15.745,"n":18801,"o":15.89,"t":"2025-01-08T05:00:00Z","v":1484599,"vw":16.067286},{"c":15.64,"h":15.8,"l":15.19,"n":20228,"o":15.72,"t":"2025-01-10T05:00:00Z","v":1727789,"vw":15.573003},{"c":15.81,"h":15.83,"l":15.32,"n":19764,"o":15.45,"t":"2025-01-13T05:00:00Z","v":1634133,"vw":15.691254},{"c":15.97,"h":16.07,"l":15.77,"n":14538,"o":15.99,"t":"2025-01-14T05:00:00Z","v":1558159,"vw":15.949186},{"c":17.03,"h":17.095,"l":16.2025,"n":19831,"o":16.424,"t":"2025-01-15T05:00:00Z","v":1924196,"vw":16.853353},{"c":16.37,"h":17.18,"l":16.35,"n":19156,"o":17.01,"t":"2025-01-16T05:00:00Z","v":2067017,"vw":16.729844},{"c":16.89,"h":16.9495,"l":16.45,"n":19001,"o":16.59,"t":"2025-01-17T05:00:00Z","v":1405692,"vw":16.816911},{"c":16.02,"h":16.92,"l":15.62,"n":26875,"o":16.92,"t":"2025-01-21T05:00:00Z","v":2265992,"vw":15.986897},{"c":16.03,"h":16.22,"l":15.85,"n":23737,"o":16.01,"t":"2025-01-22T05:00:00Z","v":2047939,"vw":16.000835},{"c":15.7,"h":16.06,"l":15.5315,"n":24155,"o":15.89,"t":"2025-01-23T05:00:00Z","v":3328896,"vw":15.80085},{"c":16.265,"h":16.52,"l":15.66,"n":27745,"o":15.74,"t":"2025-01-24T05:00:00Z","v":3793918,"vw":16.169928},{"c":16.82,"h":17.0795,"l":15.5301,"n":33972,"o":15.98,"t":"2025-01-27T05:00:00Z","v":3490312,"vw":16.643106},{"c":17.19,"h":17.48,"l":16.6201,"n":32689,"o":16.83,"t":"2025-01-28T05:00:00Z","v":3040152,"vw":17.183113},{"c":16.95,"h":17.1999,"l":16.8,"n":21605,"o":17.14,"t":"2025-01-29T05:00:00Z","v":2025714,"vw":16.962361},{"c":16.03,"h":17.17,"l":15.99,"n":30940,"o":17.02,"t":"2025-01-30T05:00:00Z","v":3149155,"vw":16.389709},{"c":15.76,"h":16.67,"l":15.485,"n":39780,"o":16,"t":"2025-01-31T05:00:00Z","v":3668071,"vw":15.907852},{"c":15.23,"h":15.46,"l":14.75,"n":26787,"o":15.41,"t":"2025-02-03T05:00:00Z","v":2619312,"vw":15.133382},{"c":15.56,"h":15.78,"l":15.335,"n":19875,"o":15.39,"t":"2025-02-04T05:00:00Z","v":1499730,"vw":15.586436},{"c":15.75,"h":15.785,"l":15.41,"n":17158,"o":15.47,"t":"2025-02-05T05:00:00Z","v":1363243,"vw":15.698278},{"c":15.77,"h":15.925,"l":15.65,"n":19928,"o":15.81,"t":"2025-02-06T05:00:00Z","v":1325204,"vw":15.788243},{"c":15.77,"h":16.12,"l":15.76,"n":22933,"o":15.87,"t":"2025-02-07T05:00:00Z","v":1583545,"vw":15.890842},{"c":15.75,"h":16,"l":15.6,"n":26719,"o":15.91,"t":"2025-02-10T05:00:00Z","v":2230322,"vw":15.730913},{"c":15.23,"h":16,"l":15.185,"n":29679,"o":15.83,"t":"2025-02-11T05:00:00Z","v":3764627,"vw":15.374283},{"c":15.53,"h":15.71,"l":14.85,"n":35788,"o":14.905,"t":"2025-02-12T05:00:00Z","v":4160133,"vw":15.480331},{"c":16.555,"h":16.715,"l":15.19,"n":51693,"o":15.93,"t":"2025-02-13T05:00:00Z","v":5826360,"vw":16.232058},{"c":16.14,"h":16.68,"l":15.91,"n":32288,"o":16.485,"t":"2025-02-14T05:00:00Z","v":3437806,"vw":16.186419},{"c":16.87,"h":16.88,"l":15.77,"n":39796,"o":16.3,"t":"2025-02-18T05:00:00Z","v":4034876,"vw":16.472524},{"c":17.44,"h":18.075,"l":16.86,"n":50669,"o":16.97,"t":"2025-02-19T05:00:00Z","v":5203964,"vw":17.543698},{"c":16.76,"h":17.3,"l":16.69,"n":33629,"o":17.24,"t":"2025-02-20T05:00:00Z","v":3339181,"vw":16.949219},{"c":15.63,"h":17.03,"l":15.55,"n":29725,"o":17.02,"t":"2025-02-21T05:00:00Z","v":2612876,"vw":15.988312},{"c":15.72,"h":15.855,"l":15.24,"n":25116,"o":15.7,"t":"2025-02-24T05:00:00Z","v":3135281,"vw":15.66681},{"c":15.75,"h":15.855,"l":15.12,"n":20946,"o":15.69,"t":"2025-02-25T05:00:00Z","v":1954205,"vw":15.584541},{"c":15.58,"h":16.245,"l":15.57,"n":23293,"o":15.83,"t":"2025-02-26T05:00:00Z","v":1668717,"vw":15.880838},{"c":15.605,"h":16.415,"l":15.575,"n":27327,"o":15.92,"t":"2025-02-27T05:00:00Z","v":2641913,"vw":15.987494},{"c":15.93,"h":15.95,"l":15.21,"n":20371,"o":15.52,"t":"2025-02-28T05:00:00Z","v":1754671,"vw":15.786778},{"c":14.72,"h":15.91,"l":14.66,"n":30048,"o":15.91,"t":"2025-03-03T05:00:00Z","v":2625738,"vw":14.992087},{"c":14.63,"h":14.77,"l":14.2501,"n":33447,"o":14.53,"t":"2025-03-04T05:00:00Z","v":2958116,"vw":14.52855},{"c":14.93,"h":15.07,"l":14.57,"n":21219,"o":14.76,"t":"2025-03-05T05:00:00Z","v":1481965,"vw":14.895741},{"c":14.205,"h":15.03,"l":14.08,"n":20916,"o":14.85,"t":"2025-03-06T05:00:00Z","v":1554250,"vw":14.448262},{"c":14.17,"h":14.485,"l":13.845,"n":24991,"o":14.22,"t":"2025-03-07T05:00:00Z","v":2203351,"vw":14.195551},{"c":13.54,"h":13.96,"l":13.34,"n":28393,"o":13.92,"t":"2025-03-10T04:00:00Z","v":2241954,"vw":13.592693},{"c":13.39,"h":13.62,"l":13.11,"n":35897,"o":13.6,"t":"2025-03-11T04:00:00Z","v":3112143,"vw":13.354983},{"c":13.56,"h":13.85,"l":13.27,"n":26866,"o":13.56,"t":"2025-03-12T04:00:00Z","v":2780564,"vw":13.481188},{"c":12.34,"h":13.44,"l":12.32,"n":27190,"o":13.43,"t":"2025-03-13T04:00:00Z","v":2516508,"vw":12.569665},{"c":12.6,"h":12.76,"l":12.48,"n":29712,"o":12.48,"t":"2025-03-14T04:00:00Z","v":3092537,"vw":12.631023},{"c":13.14,"h":13.28,"l":12.54,"n":22189,"o":12.6,"t":"2025-03-17T04:00:00Z","v":2143001,"vw":13.063701},{"c":13.21,"h":13.32,"l":12.84,"n":26176,"o":12.94,"t":"2025-03-18T04:00:00Z","v":1960812,"vw":13.138588},{"c":13.42,"h":13.655,"l":13.175,"n":19146,"o":13.18,"t":"2025-03-19T04:00:00Z","v":1392619,"vw":13.441709},{"c":13.45,"h":13.68,"l":13.0779,"n":18543,"o":13.22,"t":"2025-03-20T04:00:00Z","v":1381990,"vw":13.477119},{"c":13.57,"h":13.69,"l":13.23,"n":20665,"o":13.32,"t":"2025-03-21T04:00:00Z","v":2789828,"vw":13.543887},{"c":13.8,"h":13.95,"l":13.68,"n":18683,"o":13.78,"t":"2025-03-24T04:00:00Z","v":1387957,"vw":13.800014},{"c":13.9,"h":14.05,"l":13.765,"n":17804,"o":13.92,"t":"2025-03-25T04:00:00Z","v":1318308,"vw":13.896504},{"c":13.73,"h":13.99,"l":13.54,"n":16258,"o":13.83,"t":"2025-03-26T04:00:00Z","v":1260190,"vw":13.678032},{"c":13.66,"h":13.97,"l":13.505,"n":18016,"o":13.72,"t":"2025-03-27T04:00:00Z","v":1270025,"vw":13.763478},{"c":13.21,"h":13.58,"l":12.945,"n":17481,"o":13.51,"t":"2025-03-28T04:00:00Z","v":1469012,"vw":13.131009},{"c":13.05,"h":13.16,"l":12.62,"n":14737,"o":12.95,"t":"2025-03-31T04:00:00Z","v":1488889,"vw":12.989889},{"c":13.09,"h":13.23,"l":12.8,"n":19146,"o":12.97,"t":"2025-04-01T04:00:00Z","v":1691391,"vw":13.057827},{"c":13.39,"h":13.49,"l":12.73,"n":19407,"o":12.73,"t":"2025-04-02T04:00:00Z","v":1479112,"vw":13.332944},{"c":12.53,"h":12.77,"l":12.2,"n":27405,"o":12.65,"t":"2025-04-03T04:00:00Z","v":2361520,"vw":12.442367},{"c":11.87,"h":12.27,"l":11.47,"n":36209,"o":11.99,"t":"2025-04-04T04:00:00Z","v":3119250,"vw":11.879151},{"c":11.96,"h":12.705,"l":11.13,"n":37127,"o":11.29,"t":"2025-04-07T04:00:00Z","v":2885064,"vw":11.921022},{"c":11.8,"h":12.6271,"l":11.55,"n":26459,"o":12.43,"t":"2025-04-08T04:00:00Z","v":2103188,"vw":11.90157},{"c":13.195,"h":13.31,"l":11.65,"n":29758,"o":11.75,"t":"2025-04-09T04:00:00Z","v":2505616,"vw":12.703708},{"c":12.63,"h":13.01,"l":12.36,"n":29270,"o":12.76,"t":"2025-04-10T04:00:00Z","v":2033103,"vw":12.68936},{"c":12.9,"h":12.99,"l":12.36,"n":21405,"o":12.64,"t":"2025-04-11T04:00:00Z","v":1514045,"vw":12.780477},{"c":12.73,"h":13.25,"l":12.675,"n":20221,"o":13.06,"t":"2025-04-14T04:00:00Z","v":1423870,"vw":12.824359},{"c":12.8,"h":12.96,"l":12.63,"n":18607,"o":12.69,"t":"2025-04-15T04:00:00Z","v":1735925,"vw":12.801024},{"c":12.66,"h":12.885,"l":12.44,"n":19473,"o":12.72,"t":"2025-04-16T04:00:00Z","v":3228420,"vw":12.69456},{"c":12.74,"h":12.855,"l":12.53,"n":17546,"o":12.64,"t":"2025-04-17T04:00:00Z","v":1440472,"vw":12.730349},{"c":12.465,"h":12.68,"l":12.32,"n":15348,"o":12.51,"t":"2025-04-21T04:00:00Z","v":1103494,"vw":12.426973},{"c":12.835,"h":12.9208,"l":12.605,"n":15241,"o":12.62,"t":"2025-04-22T04:00:00Z","v":1059076,"vw":12.814672},{"c":13.16,"h":13.56,"l":13.1,"n":16698,"o":13.21,"t":"2025-04-23T04:00:00Z","v":1207383,"vw":13.273756},{"c":13.56,"h":13.587,"l":13.13,"n":16053,"o":13.15,"t":"2025-04-24T04:00:00Z","v":1233670,"vw":13.493118},{"c":13.54,"h":13.64,"l":13.39,"n":16685,"o":13.57,"t":"2025-04-25T04:00:00Z","v":1194522,"vw":13.539193},{"c":13.44,"h":13.75,"l":13.295,"n":13756,"o":13.56,"t":"2025-04-28T04:00:00Z","v":910945,"vw":13.459543},{"c":13.34,"h":13.52,"l":13.3,"n":16019,"o":13.36,"t":"2025-04-29T04:00:00Z","v":1109447,"vw":13.360095},{"c":13.15,"h":13.19,"l":12.76,"n":18612,"o":13.03,"t":"2025-04-30T04:00:00Z","v":1215931,"vw":13.048847},{"c":13.31,"h":13.52,"l":13.19,"n":18895,"o":13.25,"t":"2025-05-01T04:00:00Z","v":1415865,"vw":13.364575},{"c":13.48,"h":13.645,"l":13.37,"n":16939,"o":13.43,"t":"2025-05-02T04:00:00Z","v":1354485,"vw":13.482738},{"c":13.32,"h":13.7,"l":13.22,"n":29553,"o":13.37,"t":"2025-05-05T04:00:00Z","v":3093415,"vw":13.494422},{"c":15.72,"h":16.43,"l":14.6156,"n":92922,"o":14.7,"t":"2025-05-06T04:00:00Z","v":10166982,"vw":15.736765},{"c":16.27,"h":16.34,"l":15.61,"n":49565,"o":15.77,"t":"2025-05-07T04:00:00Z","v":3977334,"vw":16.06882},{"c":16.45,"h":16.75,"l":16.3001,"n":28213,"o":16.5,"t":"2025-05-08T04:00:00Z","v":2051127,"vw":16.558518},{"c":16.88,"h":16.929,"l":16.485,"n":25790,"o":16.5,"t":"2025-05-09T04:00:00Z","v":1711756,"vw":16.804738},{"c":17.4,"h":17.7,"l":16.79,"n":41758,"o":17.44,"t":"2025-05-12T04:00:00Z","v":3793420,"vw":17.414922},{"c":17.5,"h":17.61,"l":17.2946,"n":27693,"o":17.6,"t":"2025-05-13T04:00:00Z","v":1970154,"vw":17.468588},{"c":17.39,"h":17.745,"l":17.35,"n":24024,"o":17.5,"t":"2025-05-14T04:00:00Z","v":2101845,"vw":17.504019},{"c":17.09,"h":17.445,"l":16.99,"n":26324,"o":17.35,"t":"2025-05-15T04:00:00Z","v":3086588,"vw":17.135176},{"c":17.24,"h":17.4518,"l":16.94,"n":24904,"o":16.94,"t":"2025-05-16T04:00:00Z","v":2166930,"vw":17.241202},{"c":16.55,"h":16.925,"l":16.48,"n":27770,"o":16.91,"t":"2025-05-19T04:00:00Z","v":2569648,"vw":16.620498},{"c":16.46,"h":16.55,"l":16.08,"n":22026,"o":16.34,"t":"2025-05-20T04:00:00Z","v":1845881,"vw":16.360508},{"c":16.22,"h":16.58,"l":16.05,"n":20612,"o":16.27,"t":"2025-05-21T04:00:00Z","v":1705204,"vw":16.269182},{"c":16.22,"h":16.38,"l":16.1517,"n":15441,"o":16.21,"t":"2025-05-22T04:00:00Z","v":1542568,"vw":16.235547},{"c":15.75,"h":15.9512,"l":15.715,"n":17456,"o":15.89,"t":"2025-05-23T04:00:00Z","v":1395965,"vw":15.790682},{"c":15.82,"h":16.12,"l":15.665,"n":18672,"o":15.96,"t":"2025-05-27T04:00:00Z","v":1608553,"vw":15.821641},{"c":15.6,"h":15.81,"l":15.59,"n":12785,"o":15.76,"t":"2025-05-28T04:00:00Z","v":1054329,"vw":15.65534},{"c":15.61,"h":15.74,"l":15.465,"n":15381,"o":15.74,"t":"2025-05-29T04:00:00Z","v":1166561,"vw":15.590225},{"c":15.49,"h":15.58,"l":15.26,"n":16876,"o":15.57,"t":"2025-05-30T04:00:00Z","v":1683588,"vw":15.459589},{"c":15.69,"h":15.75,"l":15.19,"n":20131,"o":15.49,"t":"2025-06-02T04:00:00Z","v":2118220,"vw":15.596418},{"c":15.1,"h":15.7732,"l":15.025,"n":35612,"o":15.69,"t":"2025-06-03T04:00:00Z","v":3573414,"vw":15.329214},{"c":15.25,"h":15.45,"l":15,"n":17409,"o":15.12,"t":"2025-06-04T04:00:00Z","v":1608574,"vw":15.246464},{"c":15.09,"h":15.34,"l":14.975,"n":18023,"o":15.25,"t":"2025-06-05T04:00:00Z","v":1516554,"vw":15.128057},{"c":15.4,"h":15.54,"l":15.165,"n":20748,"o":15.27,"t":"2025-06-06T04:00:00Z","v":1677823,"vw":15.361445},{"c":15.48,"h":15.55,"l":15.295,"n":15747,"o":15.5,"t":"2025-06-09T04:00:00Z","v":1414106,"vw":15.438861},{"c":15.36,"h":15.78,"l":15.31,"n":17281,"o":15.51,"t":"2025-06-10T04:00:00Z","v":1487555,"vw":15.456401},{"c":14.57,"h":15.51,"l":14.4037,"n":30138,"o":15.46,"t":"2025-06-11T04:00:00Z","v":3707366,"vw":14.711132},{"c":14.47,"h":14.55,"l":14.33,"n":18130,"o":14.49,"t":"2025-06-12T04:00:00Z","v":1660076,"vw":14.449788},{"c":13.83,"h":14.4,"l":13.705,"n":22973,"o":14.24,"t":"2025-06-13T04:00:00Z","v":2029130,"vw":13.908772},{"c":13.73,"h":14.05,"l":13.67,"n":24674,"o":14.05,"t":"2025-06-16T04:00:00Z","v":2355645,"vw":13.793713},{"c":13.56,"h":13.86,"l":13.4907,"n":21658,"o":13.67,"t":"2025-06-17T04:00:00Z","v":1696748,"vw":13.625617},{"c":13.38,"h":13.749,"l":13.225,"n":24759,"o":13.5,"t":"2025-06-18T04:00:00Z","v":3319482,"vw":13.401684},{"c":13.14,"h":13.53,"l":13.09,"n":24673,"o":13.47,"t":"2025-06-20T04:00:00Z","v":2866761,"vw":13.227076},{"c":13.07,"h":13.295,"l":12.822,"n":27478,"o":13.14,"t":"2025-06-23T04:00:00Z","v":3296082,"vw":13.052687},{"c":13.33,"h":13.5,"l":13.04,"n":30308,"o":13.4,"t":"2025-06-24T04:00:00Z","v":4012293,"vw":13.282146},{"c":13.38,"h":13.69,"l":13.01,"n":35094,"o":13.33,"t":"2025-06-25T04:00:00Z","v":3546456,"vw":13.424547},{"c":13.57,"h":13.57,"l":13.11,"n":25276,"o":13.48,"t":"2025-06-26T04:00:00Z","v":2441573,"vw":13.439183},{"c":13.63,"h":13.82,"l":13.345,"n":22007,"o":13.82,"t":"2025-06-27T04:00:00Z","v":3114652,"vw":13.581227},{"c":13.44,"h":13.73,"l":13.24,"n":26886,"o":13.68,"t":"2025-06-30T04:00:00Z","v":2960799,"vw":13.476512},{"c":13.52,"h":13.845,"l":13.33,"n":22805,"o":13.4,"t":"2025-07-01T04:00:00Z","v":2110180,"vw":13.585071},{"c":13.46,"h":13.71,"l":13.29,"n":24030,"o":13.515,"t":"2025-07-02T04:00:00Z","v":2179233,"vw":13.484684},{"c":13.64,"h":13.73,"l":13.473,"n":16222,"o":13.51,"t":"2025-07-03T04:00:00Z","v":1471419,"vw":13.621746},{"c":13.45,"h":13.89,"l":13.3417,"n":21267,"o":13.64,"t":"2025-07-07T04:00:00Z","v":2114392,"vw":13.544209},{"c":13.5,"h":13.6734,"l":13.38,"n":17364,"o":13.56,"t":"2025-07-08T04:00:00Z","v":1711111,"vw":13.518577},{"c":13.7,"h":13.71,"l":13.41,"n":17385,"o":13.53,"t":"2025-07-09T04:00:00Z","v":2403909,"vw":13.649736},{"c":13.41,"h":13.67,"l":13.4,"n":22144,"o":13.65,"t":"2025-07-10T04:00:00Z","v":2397156,"vw":13.506255},{"c":12.92,"h":13.44,"l":12.86,"n":26341,"o":13.31,"t":"2025-07-11T04:00:00Z","v":3166809,"vw":13.06872},{"c":12.96,"h":13.1083,"l":12.8,"n":21231,"o":12.87,"t":"2025-07-14T04:00:00Z","v":2745180,"vw":12.975237},{"c":12.93,"h":13.09,"l":12.86,"n":18518,"o":13.06,"t":"2025-07-15T04:00:00Z","v":2271232,"vw":12.956488},{"c":13.315,"h":13.42,"l":12.9834,"n":26170,"o":12.99,"t":"2025-07-16T04:00:00Z","v":2847019,"vw":13.221435},{"c":13.4,"h":13.54,"l":13.27,"n":20572,"o":13.29,"t":"2025-07-17T04:00:00Z","v":1779860,"vw":13.42548},{"c":13.23,"h":13.5,"l":13.1713,"n":16724,"o":13.49,"t":"2025-07-18T04:00:00Z","v":1684959,"vw":13.260578},{"c":13.38,"h":13.45,"l":13.25,"n":14363,"o":13.25,"t":"2025-07-21T04:00:00Z","v":2015394,"vw":13.381549},{"c":13.68,"h":13.99,"l":13.38,"n":26311,"o":13.42,"t":"2025-07-22T04:00:00Z","v":2362432,"vw":13.738757},{"c":13.78,"h":13.89,"l":13.47,"n":30744,"o":13.71,"t":"2025-07-23T04:00:00Z","v":2812997,"vw":13.709612},{"c":13.23,"h":13.8221,"l":13.22,"n":18514,"o":13.82,"t":"2025-07-24T04:00:00Z","v":1857018,"vw":13.408955},{"c":13.11,"h":13.28,"l":13.07,"n":19999,"o":13.21,"t":"2025-07-25T04:00:00Z","v":2353823,"vw":13.151347},{"c":12.86,"h":13.195,"l":12.74,"n":25305,"o":13.11,"t":"2025-07-28T04:00:00Z","v":2605984,"vw":12.914137},{"c":12.65,"h":12.92,"l":12.44,"n":30585,"o":12.87,"t":"2025-07-29T04:00:00Z","v":2727943,"vw":12.649106},{"c":12.07,"h":12.73,"l":11.97,"n":35636,"o":12.73,"t":"2025-07-30T04:00:00Z","v":3811527,"vw":12.1896},{"c":11.96,"h":12.19,"l":11.85,"n":27394,"o":12.01,"t":"2025-07-31T04:00:00Z","v":2948643,"vw":12.009073},{"c":11.75,"h":11.85,"l":11.4601,"n":33070,"o":11.76,"t":"2025-08-01T04:00:00Z","v":3980684,"vw":11.718554},{"c":12.04,"h":12.07,"l":11.692,"n":32909,"o":11.81,"t":"2025-08-04T04:00:00Z","v":3783002,"vw":11.925548},{"c":11.88,"h":12.31,"l":11.81,"n":34731,"o":12.14,"t":"2025-08-05T04:00:00Z","v":4116137,"vw":11.986526},{"c":11.95,"h":12.069,"l":11.75,"n":41811,"o":11.9,"t":"2025-08-06T04:00:00Z","v":5746743,"vw":11.953251},{"c":13.58,"h":13.76,"l":12.42,"n":62752,"o":13.63,"t":"2025-08-07T04:00:00Z","v":9242153,"vw":13.22313},{"c":13.17,"h":13.67,"l":12.8,"n":50749,"o":13.39,"t":"2025-08-08T04:00:00Z","v":5971324,"vw":13.163417},{"c":13.41,"h":13.55,"l":13.1359,"n":35911,"o":13.19,"t":"2025-08-11T04:00:00Z","v":4163417,"vw":13.419482},{"c":13.67,"h":13.865,"l":13.34,"n":37812,"o":13.51,"t":"2025-08-12T04:00:00Z","v":3720726,"vw":13.631986},{"c":14.09,"h":14.15,"l":13.46,"n":42331,"o":13.73,"t":"2025-08-13T04:00:00Z","v":4203559,"vw":13.971536},{"c":13.7,"h":14.01,"l":13.645,"n":26218,"o":13.82,"t":"2025-08-14T04:00:00Z","v":3111910,"vw":13.772956},{"c":13.8,"h":14.015,"l":13.63,"n":21860,"o":13.78,"t":"2025-08-15T04:00:00Z","v":2360980,"vw":13.778474},{"c":13.99,"h":14.01,"l":13.735,"n":19067,"o":13.77,"t":"2025-08-18T04:00:00Z","v":1737536,"vw":13.905362},{"c":13.86,"h":14.34,"l":13.805,"n":20917,"o":13.97,"t":"2025-08-19T04:00:00Z","v":1661605,"vw":13.963536},{"c":14.205,"h":14.24,"l":13.78,"n":29746,"o":13.87,"t":"2025-08-20T04:00:00Z","v":3112340,"vw":14.093037},{"c":14.79,"h":14.8499,"l":14.16,"n":36197,"o":14.18,"t":"2025-08-21T04:00:00Z","v":3208412,"vw":14.63399},{"c":14.92,"h":15.055,"l":14.71,"n":25996,"o":14.84,"t":"2025-08-22T04:00:00Z","v":2416973,"vw":14.901286},{"c":14.91,"h":15.065,"l":14.84,"n":20288,"o":14.89,"t":"2025-08-25T04:00:00Z","v":1924761,"vw":14.966351},{"c":15.09,"h":15.13,"l":14.74,"n":22588,"o":14.82,"t":"2025-08-26T04:00:00Z","v":2248004,"vw":14.975757},{"c":14.8,"h":15.08,"l":14.79,"n":20433,"o":15.065,"t":"2025-08-27T04:00:00Z","v":2383581,"vw":14.875646},{"c":14.91,"h":15.06,"l":14.7,"n":20849,"o":14.78,"t":"2025-08-28T04:00:00Z","v":3400174,"vw":14.917203},{"c":15.39,"h":15.41,"l":14.93,"n":24161,"o":14.95,"t":"2025-08-29T04:00:00Z","v":2643848,"vw":15.248698},{"c":15.96,"h":16,"l":15,"n":39120,"o":15.18,"t":"2025-09-02T04:00:00Z","v":3602104,"vw":15.791944},{"c":16.45,"h":16.569,"l":16,"n":32110,"o":16.03,"t":"2025-09-03T04:00:00Z","v":3545118,"vw":16.387095},{"c":16.78,"h":17.19,"l":16.55,"n":39294,"o":16.72,"t":"2025-09-04T04:00:00Z","v":4530862,"vw":16.786004},{"c":16.19,"h":16.88,"l":15.885,"n":32058,"o":16.78,"t":"2025-09-05T04:00:00Z","v":4396849,"vw":16.215743},{"c":15.96,"h":16.42,"l":15.835,"n":26225,"o":16.29,"t":"2025-09-08T04:00:00Z","v":2063172,"vw":16.020844},{"c":16,"h":16.205,"l":15.86,"n":24103,"o":15.96,"t":"2025-09-09T04:00:00Z","v":2120908,"vw":16.009163},{"c":15.91,"h":16.175,"l":15.66,"n":27169,"o":15.83,"t":"2025-09-10T04:00:00Z","v":2506141,"vw":15.972565},{"c":16.37,"h":16.4193,"l":15.96,"n":21117,"o":15.97,"t":"2025-09-11T04:00:00Z","v":2456791,"vw":16.322519},{"c":16.86,"h":16.93,"l":16.392,"n":31695,"o":16.54,"t":"2025-09-12T04:00:00Z","v":4510264,"vw":16.801853},{"c":16.79,"h":17.29,"l":16.72,"n":38309,"o":16.86,"t":"2025-09-15T04:00:00Z","v":3422311,"vw":16.931782},{"c":17.1,"h":17.22,"l":16.61,"n":22808,"o":16.87,"t":"2025-09-16T04:00:00Z","v":1809557,"vw":17.045325},{"c":18.14,"h":18.215,"l":17.08,"n":37491,"o":17.14,"t":"2025-09-17T04:00:00Z","v":3312908,"vw":17.868108},{"c":19.6,"h":19.74,"l":18.475,"n":60525,"o":18.595,"t":"2025-09-18T04:00:00Z","v":6315836,"vw":19.364361},{"c":20.07,"h":20.38,"l":19.19,"n":48064,"o":19.64,"t":"2025-09-19T04:00:00Z","v":9879092,"vw":19.944474},{"c":19.33,"h":20.405,"l":18.94,"n":45756,"o":20.06,"t":"2025-09-22T04:00:00Z","v":4708795,"vw":19.433005},{"c":19.66,"h":20.095,"l":19.48,"n":39890,"o":19.68,"t":"2025-09-23T04:00:00Z","v":3256869,"vw":19.748019},{"c":19.92,"h":20.54,"l":19.71,"n":31855,"o":20.26,"t":"2025-09-24T04:00:00Z","v":2665755,"vw":20.075082},{"c":19.3,"h":19.79,"l":18.86,"n":39313,"o":19.76,"t":"2025-09-25T04:00:00Z","v":3295322,"vw":19.174365},{"c":19.15,"h":19.6,"l":19,"n":23349,"o":19.3,"t":"2025-09-26T04:00:00Z","v":1695809,"vw":19.184241},{"c":19.01,"h":19.4,"l":18.935,"n":26000,"o":19.275,"t":"2025-09-29T04:00:00Z","v":2102813,"vw":19.08538},{"c":18.57,"h":19.13,"l":18.215,"n":30750,"o":18.98,"t":"2025-09-30T04:00:00Z","v":2260147,"vw":18.566828},{"c":17.71,"h":18.62,"l":17.69,"n":37538,"o":18.395,"t":"2025-10-01T04:00:00Z","v":2622840,"vw":17.999503},{"c":18.16,"h":18.19,"l":17.25,"n":32684,"o":17.71,"t":"2025-10-02T04:00:00Z","v":2895740,"vw":17.9195},{"c":17.27,"h":18.43,"l":17.19,"n":32538,"o":18.29,"t":"2025-10-03T04:00:00Z","v":2928926,"vw":17.514414},{"c":17.4,"h":17.515,"l":16.95,"n":32622,"o":17.34,"t":"2025-10-06T04:00:00Z","v":3919403,"vw":17.300132},{"c":17.09,"h":17.89,"l":16.5,"n":27287,"o":17.54,"t":"2025-10-07T04:00:00Z","v":2332141,"vw":17.00619},{"c":17.86,"h":17.95,"l":17.05,"n":31026,"o":17.22,"t":"2025-10-08T04:00:00Z","v":2705249,"vw":17.650529},{"c":17.425,"h":17.92,"l":17.32,"n":23913,"o":17.89,"t":"2025-10-09T04:00:00Z","v":1835881,"vw":17.454837},{"c":16.8,"h":17.41,"l":16.75,"n":23531,"o":17.41,"t":"2025-10-10T04:00:00Z","v":1606107,"vw":16.905511},{"c":17.095,"h":17.325,"l":16.62,"n":23141,"o":17.04,"t":"2025-10-13T04:00:00Z","v":2457050,"vw":17.061184},{"c":16.94,"h":17.195,"l":16.8,"n":19252,"o":16.81,"t":"2025-10-14T04:00:00Z","v":1669274,"vw":16.990708},{"c":16.81,"h":17.15,"l":16.73,"n":19110,"o":17.01,"t":"2025-10-15T04:00:00Z","v":1340411,"vw":16.869865},{"c":16.74,"h":17.07,"l":16.625,"n":19071,"o":16.76,"t":"2025-10-16T04:00:00Z","v":2088097,"vw":16.776156},{"c":16.2,"h":16.71,"l":15.92,"n":25225,"o":16.53,"t":"2025-10-17T04:00:00Z","v":1883409,"vw":16.25179},{"c":16.67,"h":16.8,"l":16.38,"n":16103,"o":16.38,"t":"2025-10-20T04:00:00Z","v":1278096,"vw":16.644277},{"c":16.66,"h":16.8,"l":16.46,"n":22817,"o":16.67,"t":"2025-10-21T04:00:00Z","v":1816887,"vw":16.631619},{"c":16.01,"h":16.74,"l":15.71,"n":25789,"o":16.74,"t":"2025-10-22T04:00:00Z","v":2216323,"vw":16.03522},{"c":16.12,"h":16.235,"l":15.825,"n":20679,"o":15.92,"t":"2025-10-23T04:00:00Z","v":1761224,"vw":16.036349},{"c":16,"h":16.495,"l":15.99,"n":24141,"o":16.26,"t":"2025-10-24T04:00:00Z","v":1772246,"vw":16.125719},{"c":16.12,"h":16.69,"l":16.1,"n":23145,"o":16.24,"t":"2025-10-27T04:00:00Z","v":1532066,"vw":16.327908},{"c":17.37,"h":17.85,"l":16.87,"n":39460,"o":17.26,"t":"2025-10-28T04:00:00Z","v":3521868,"vw":17.435825},{"c":16.88,"h":17.3058,"l":16.8,"n":29012,"o":17.26,"t":"2025-10-29T04:00:00Z","v":2398595,"vw":16.957054},{"c":16.31,"h":16.96,"l":16.27,"n":28919,"o":16.78,"t":"2025-10-30T04:00:00Z","v":2377617,"vw":16.553929},{"c":15.94,"h":16.54,"l":15.91,"n":28547,"o":16.28,"t":"2025-10-31T04:00:00Z","v":2408709,"vw":16.134398},{"c":15.63,"h":16.28,"l":15.62,"n":40725,"o":16.1,"t":"2025-11-03T05:00:00Z","v":4016986,"vw":15.952827},{"c":17.7,"h":18.835,"l":16.1,"n":92216,"o":18.83,"t":"2025-11-04T05:00:00Z","v":10802257,"vw":17.39777},{"c":16.38,"h":17.445,"l":16.26,"n":49659,"o":17.34,"t":"2025-11-05T05:00:00Z","v":4967193,"vw":16.584891},{"c":16.15,"h":16.66,"l":15.91,"n":35255,"o":16.38,"t":"2025-11-06T05:00:00Z","v":7342319,"vw":16.205195},{"c":17.45,"h":17.47,"l":16.15,"n":35163,"o":16.15,"t":"2025-11-07T05:00:00Z","v":2920730,"vw":17.175346},{"c":17.6,"h":17.81,"l":17.25,"n":32573,"o":17.71,"t":"2025-11-10T05:00:00Z","v":2564945,"vw":17.592194},{"c":17.95,"h":18.07,"l":17.42,"n":23967,"o":17.6,"t":"2025-11-11T05:00:00Z","v":2730165,"vw":17.824148},{"c":17.04,"h":18.32,"l":17,"n":33456,"o":18.1,"t":"2025-11-12T05:00:00Z","v":3901518,"vw":17.303801},{"c":17.05,"h":17.2052,"l":16.7205,"n":21465,"o":16.9,"t":"2025-11-13T05:00:00Z","v":1510441,"vw":16.992795},{"c":16.48,"h":16.85,"l":16.39,"n":32162,"o":16.75,"t":"2025-11-14T05:00:00Z","v":2452978,"vw":16.562059},{"c":16.19,"h":17.235,"l":16.11,"n":32297,"o":16.45,"t":"2025-11-17T05:00:00Z","v":2387790,"vw":16.536165},{"c":17.08,"h":17.5544,"l":15.61,"n":64091,"o":16,"t":"2025-11-18T05:00:00Z","v":5673153,"vw":16.879229},{"c":18.16,"h":18.38,"l":17.01,"n":49749,"o":17.42,"t":"2025-11-19T05:00:00Z","v":4176706,"vw":18.026947},{"c":17.16,"h":18.49,"l":16.88,"n":47223,"o":18.16,"t":"2025-11-20T05:00:00Z","v":9022108,"vw":17.514033},{"c":17.87,"h":18.27,"l":17.08,"n":49726,"o":17.11,"t":"2025-11-21T05:00:00Z","v":4619381,"vw":17.896186},{"c":18.55,"h":18.695,"l":17.4138,"n":37681,"o":17.81,"t":"2025-11-24T05:00:00Z","v":3290266,"vw":18.400431},{"c":19.69,"h":20.19,"l":19.43,"n":92412,"o":19.72,"t":"2025-11-25T05:00:00Z","v":9070894,"vw":19.857379},{"c":19.58,"h":19.9,"l":19.05,"n":81559,"o":19.445,"t":"2025-11-26T05:00:00Z","v":26355167,"vw":19.548926},{"c":19.74,"h":19.9617,"l":19.4,"n":24442,"o":19.57,"t":"2025-11-28T05:00:00Z","v":2207075,"vw":19.704463},{"c":19.88,"h":19.9,"l":19.01,"n":41275,"o":19.35,"t":"2025-12-01T05:00:00Z","v":4310811,"vw":19.745941},{"c":20.53,"h":21.38,"l":19.86,"n":50089,"o":19.99,"t":"2025-12-02T05:00:00Z","v":5834183,"vw":20.752565},{"c":19.73,"h":20.575,"l":19.4737,"n":36987,"o":20.52,"t":"2025-12-03T05:00:00Z","v":4434619,"vw":19.828967},{"c":19.58,"h":19.81,"l":19.2,"n":31351,"o":19.62,"t":"2025-12-04T05:00:00Z","v":2954497,"vw":19.569814},{"c":20.08,"h":20.105,"l":19.34,"n":29507,"o":19.61,"t":"2025-12-05T05:00:00Z","v":2792275,"vw":19.863865},{"c":19.88,"h":20.175,"l":19.63,"n":27817,"o":20.15,"t":"2025-12-08T05:00:00Z","v":1888180,"vw":19.907006},{"c":20.98,"h":21,"l":19.74,"n":34849,"o":19.74,"t":"2025-12-09T05:00:00Z","v":3652844,"vw":20.782193},{"c":20.48,"h":21.12,"l":20.21,"n":28332,"o":20.78,"t":"2025-12-10T05:00:00Z","v":2932369,"vw":20.631078},{"c":21.92,"h":22,"l":20.665,"n":37888,"o":20.74,"t":"2025-12-11T05:00:00Z","v":3490737,"vw":21.778224},{"c":21.95,"h":22.32,"l":21.6801,"n":37818,"o":21.76,"t":"2025-12-12T05:00:00Z","v":3287079,"vw":21.983727},{"c":21.38,"h":22.02,"l":21.0422,"n":27740,"o":22.02,"t":"2025-12-15T05:00:00Z","v":1892273,"vw":21.480788},{"c":21.44,"h":21.7099,"l":21.1401,"n":23906,"o":21.45,"t":"2025-12-16T05:00:00Z","v":2853936,"vw":21.404768},{"c":20.19,"h":21.47,"l":20.11,"n":34570,"o":21.37,"t":"2025-12-17T05:00:00Z","v":4045130,"vw":20.44033},{"c":20.47,"h":20.9724,"l":20.24,"n":27979,"o":20.43,"t":"2025-12-18T05:00:00Z","v":2719258,"vw":20.500829},{"c":20.6,"h":20.84,"l":20.3,"n":16556,"o":20.3,"t":"2025-12-19T05:00:00Z","v":3939464,"vw":20.598747},{"c":21.29,"h":21.45,"l":20.37,"n":21510,"o":20.6,"t":"2025-12-22T05:00:00Z","v":1470793,"vw":21.204214},{"c":20.82,"h":21.29,"l":20.72,"n":17325,"o":21.16,"t":"2025-12-23T05:00:00Z","v":1682641,"vw":20.910688},{"c":20.97,"h":21.17,"l":20.58,"n":10344,"o":20.81,"t":"2025-12-24T05:00:00Z","v":647726,"vw":20.956444},{"c":20.85,"h":21.12,"l":20.73,"n":15839,"o":20.82,"t":"2025-12-26T05:00:00Z","v":2597417,"vw":20.865839},{"c":20.3,"h":20.77,"l":20.22,"n":19507,"o":20.73,"t":"2025-12-29T05:00:00Z","v":2162671,"vw":20.355006},{"c":19.55,"h":20.41,"l":19.53,"n":24533,"o":20.31,"t":"2025-12-30T05:00:00Z","v":2662746,"vw":19.685018},{"c":19.82,"h":20.12,"l":19.3,"n":19971,"o":19.5,"t":"2025-12-31T05:00:00Z","v":1611971,"vw":19.867205},{"c":19.84,"h":20.17,"l":19.7233,"n":21783,"o":19.8,"t":"2026-01-02T05:00:00Z","v":1507898,"vw":19.94049},{"c":20.62,"h":20.79,"l":20,"n":21053,"o":20.24,"t":"2026-01-05T05:00:00Z","v":1807874,"vw":20.597069},{"c":20.27,"h":20.51,"l":19.75,"n":25500,"o":20.51,"t":"2026-01-06T05:00:00Z","v":2097494,"vw":20.172935},{"c":20.86,"h":21.14,"l":20.21,"n":23548,"o":20.36,"t":"2026-01-07T05:00:00Z","v":1799547,"vw":20.804405},{"c":20.42,"h":20.8671,"l":19.88,"n":28573,"o":20.71,"t":"2026-01-08T05:00:00Z","v":2560728,"vw":20.274212},{"c":20.05,"h":20.6599,"l":19.33,"n":30667,"o":20.5,"t":"2026-01-09T05:00:00Z","v":3865039,"vw":20.051481},{"c":20.4,"h":21,"l":19.8515,"n":24502,"o":19.97,"t":"2026-01-12T05:00:00Z","v":1924048,"vw":20.475402},{"c":20.25,"h":20.5916,"l":19.66,"n":23455,"o":20.43,"t":"2026-01-13T05:00:00Z","v":1940339,"vw":20.187476},{"c":20.1,"h":20.57,"l":19.85,"n":20454,"o":20.35,"t":"2026-01-14T05:00:00Z","v":2181637,"vw":20.145939},{"c":20.15,"h":20.4,"l":19.67,"n":24243,"o":20.3,"t":"2026-01-15T05:00:00Z","v":1871582,"vw":20.041426},{"c":19.87,"h":20.61,"l":19.83,"n":19482,"o":20.11,"t":"2026-01-16T05:00:00Z","v":1723489,"vw":20.07834},{"c":19.49,"h":19.52,"l":18.7,"n":26645,"o":19.355,"t":"2026-01-20T05:00:00Z","v":2299811,"vw":19.249774},{"c":19.69,"h":20.2337,"l":19.34,"n":22528,"o":19.53,"t":"2026-01-21T05:00:00Z","v":1563044,"vw":19.733479},{"c":21.13,"h":21.18,"l":19.945,"n":24210,"o":19.99,"t":"2026-01-22T05:00:00Z","v":1947690,"vw":20.944444},{"c":22.11,"h":22.18,"l":20.73,"n":33219,"o":21.06,"t":"2026-01-23T05:00:00Z","v":3065565,"vw":21.82023},{"c":21.87,"h":22.8399,"l":21.775,"n":35915,"o":22.2,"t":"2026-01-26T05:00:00Z","v":2770735,"vw":22.067104},{"c":21.3,"h":21.9,"l":20.82,"n":23654,"o":21.87,"t":"2026-01-27T05:00:00Z","v":2443159,"vw":21.341545},{"c":20.51,"h":21.75,"l":20.41,"n":31041,"o":21.4,"t":"2026-01-28T05:00:00Z","v":2132677,"vw":20.791722},{"c":21.02,"h":21.09,"l":20.0899,"n":28466,"o":20.54,"t":"2026-01-29T05:00:00Z","v":2489371,"vw":20.723772},{"c":20.03,"h":20.93,"l":19.98,"n":28960,"o":20.8,"t":"2026-01-30T05:00:00Z","v":2199118,"vw":20.176564},{"c":19.95,"h":20.85,"l":19.91,"n":26382,"o":20.02,"t":"2026-02-02T05:00:00Z","v":2103877,"vw":20.267608},{"c":18.25,"h":19.93,"l":18.18,"n":41185,"o":19.88,"t":"2026-02-03T05:00:00Z","v":4718513,"vw":18.657746},{"c":17.05,"h":18.23,"l":16.45,"n":50586,"o":18.23,"t":"2026-02-04T05:00:00Z","v":4624153,"vw":17.036442},{"c":17.82,"h":17.845,"l":16.6621,"n":52255,"o":16.72,"t":"2026-02-05T05:00:00Z","v":4265387,"vw":17.497741},{"c":18.93,"h":19.08,"l":17.86,"n":42604,"o":17.97,"t":"2026-02-06T05:00:00Z","v":3441514,"vw":18.734534},{"c":18.79,"h":19.46,"l":18.19,"n":75882,"o":18.69,"t":"2026-02-09T05:00:00Z","v":7902176,"vw":18.960801},{"c":15.205,"h":16.91,"l":14.8228,"n":135817,"o":15,"t":"2026-02-10T05:00:00Z","v":19347939,"vw":15.563744},{"c":14.5,"h":15.32,"l":13.8707,"n":81771,"o":15.32,"t":"2026-02-11T05:00:00Z","v":8847790,"vw":14.284712},{"c":13.11,"h":14.39,"l":12.8,"n":91210,"o":14.39,"t":"2026-02-12T05:00:00Z","v":9793439,"vw":13.159592},{"c":13.225,"h":13.645,"l":12.9,"n":46918,"o":13.06,"t":"2026-02-13T05:00:00Z","v":4284153,"vw":13.36485},{"c":12.76,"h":13.45,"l":12.725,"n":32740,"o":13.26,"t":"2026-02-17T05:00:00Z","v":3066947,"vw":12.91558},{"c":13.73,"h":14.19,"l":13.28,"n":63912,"o":13.49,"t":"2026-02-18T05:00:00Z","v":6724530,"vw":13.777055},{"c":13.32,"h":13.825,"l":13.27,"n":50282,"o":13.56,"t":"2026-02-19T05:00:00Z","v":4226045,"vw":13.474531},{"c":13.17,"h":13.6,"l":13.08,"n":44333,"o":13.21,"t":"2026-02-20T05:00:00Z","v":3947032,"vw":13.246187},{"c":12.51,"h":13.13,"l":12.41,"n":54606,"o":13.1,"t":"2026-02-23T05:00:00Z","v":5744016,"vw":12.566282},{"c":13.02,"h":13.065,"l":12.5,"n":44713,"o":12.53,"t":"2026-02-24T05:00:00Z","v":3727496,"vw":12.926923},{"c":12.98,"h":13.18,"l":12.82,"n":34089,"o":13.18,"t":"2026-02-25T05:00:00Z","v":3627504,"vw":13.003533},{"c":13.85,"h":13.985,"l":12.76,"n":52674,"o":12.9,"t":"2026-02-26T05:00:00Z","v":4924377,"vw":13.769576},{"c":13.42,"h":13.8288,"l":13.245,"n":41468,"o":13.485,"t":"2026-02-27T05:00:00Z","v":3629009,"vw":13.422652},{"c":13.12,"h":13.36,"l":12.73,"n":36139,"o":12.93,"t":"2026-03-02T05:00:00Z","v":2967530,"vw":13.121493},{"c":13.13,"h":13.445,"l":12.7501,"n":43938,"o":12.85,"t":"2026-03-03T05:00:00Z","v":3439744,"vw":13.169374},{"c":13.43,"h":13.56,"l":13.115,"n":34646,"o":13.15,"t":"2026-03-04T05:00:00Z","v":3156476,"vw":13.388815},{"c":13.31,"h":13.86,"l":13.2,"n":36702,"o":13.31,"t":"2026-03-05T05:00:00Z","v":3676199,"vw":13.364052},{"c":13.25,"h":13.3,"l":12.845,"n":24903,"o":13.05,"t":"2026-03-06T05:00:00Z","v":1985566,"vw":13.147989},{"c":13.33,"h":13.395,"l":12.615,"n":30429,"o":13,"t":"2026-03-09T04:00:00Z","v":2271676,"vw":13.11704},{"c":12.38,"h":13.315,"l":12.355,"n":34386,"o":13.13,"t":"2026-03-10T04:00:00Z","v":3669890,"vw":12.592779},{"c":12.41,"h":12.6925,"l":12.035,"n":43015,"o":12.53,"t":"2026-03-11T04:00:00Z","v":4439592,"vw":12.262407},{"c":11.86,"h":12.34,"l":11.845,"n":31969,"o":12.21,"t":"2026-03-12T04:00:00Z","v":2578918,"vw":12.026803},{"c":12.21,"h":12.29,"l":11.93,"n":32984,"o":11.97,"t":"2026-03-13T04:00:00Z","v":2607875,"vw":12.157203},{"c":11.95,"h":12.27,"l":11.9,"n":27542,"o":12.21,"t":"2026-03-16T04:00:00Z","v":2134053,"vw":12.018524},{"c":12.35,"h":12.64,"l":12.115,"n":24529,"o":12.14,"t":"2026-03-17T04:00:00Z","v":2127858,"vw":12.307956},{"c":12.09,"h":12.55,"l":12.07,"n":26508,"o":12.33,"t":"2026-03-18T04:00:00Z","v":2303138,"vw":12.226062},{"c":11.35,"h":12.09,"l":11.33,"n":38415,"o":11.88,"t":"2026-03-19T04:00:00Z","v":3880907,"vw":11.500949},{"c":11.275,"h":11.47,"l":11.09,"n":33692,"o":11.47,"t":"2026-03-20T04:00:00Z","v":5367216,"vw":11.290728},{"c":11.42,"h":11.5796,"l":11.11,"n":33599,"o":11.36,"t":"2026-03-23T04:00:00Z","v":3509799,"vw":11.383005},{"c":11.15,"h":11.365,"l":11.03,"n":30961,"o":11.26,"t":"2026-03-24T04:00:00Z","v":2808361,"vw":11.173915},{"c":11.32,"h":11.58,"l":11.08,"n":37666,"o":11.43,"t":"2026-03-25T04:00:00Z","v":3104007,"vw":11.372121},{"c":11.19,"h":11.69,"l":11.11,"n":30869,"o":11.11,"t":"2026-03-26T04:00:00Z","v":2444192,"vw":11.297575},{"c":10.87,"h":11.22,"l":10.725,"n":46742,"o":11.05,"t":"2026-03-27T04:00:00Z","v":4522175,"vw":10.875449},{"c":10.57,"h":10.92,"l":10.52,"n":43005,"o":10.88,"t":"2026-03-30T04:00:00Z","v":4232260,"vw":10.649184},{"c":10.96,"h":11.03,"l":10.64,"n":42448,"o":10.88,"t":"2026-03-31T04:00:00Z","v":5251990,"vw":10.831127},{"c":11.18,"h":11.375,"l":10.82,"n":30612,"o":11.21,"t":"2026-04-01T04:00:00Z","v":2469235,"vw":11.148333},{"c":10.94,"h":11.13,"l":10.69,"n":23164,"o":10.85,"t":"2026-04-02T04:00:00Z","v":1907056,"vw":10.881428},{"c":11.33,"h":11.42,"l":10.94,"n":25180,"o":11.02,"t":"2026-04-06T04:00:00Z","v":1932800,"vw":11.284917},{"c":10.97,"h":11.28,"l":10.895,"n":31176,"o":11.23,"t":"2026-04-07T04:00:00Z","v":2670992,"vw":11.006493},{"c":11.06,"h":11.88,"l":10.93,"n":37140,"o":11.67,"t":"2026-04-08T04:00:00Z","v":4192409,"vw":11.21474},{"c":10.44,"h":10.99,"l":10.265,"n":42679,"o":10.95,"t":"2026-04-09T04:00:00Z","v":4590330,"vw":10.536299},{"c":10.66,"h":10.6727,"l":10.3,"n":30762,"o":10.49,"t":"2026-04-10T04:00:00Z","v":3521967,"vw":10.462754},{"c":11.01,"h":11.075,"l":10.46,"n":25988,"o":10.56,"t":"2026-04-13T04:00:00Z","v":3327234,"vw":10.92121},{"c":11.06,"h":11.37,"l":10.98,"n":22896,"o":11.09,"t":"2026-04-14T04:00:00Z","v":2049593,"vw":11.101053},{"c":11.3,"h":11.5594,"l":11,"n":28554,"o":11,"t":"2026-04-15T04:00:00Z","v":2967074,"vw":11.307315},{"c":11.06,"h":11.5593,"l":11,"n":29886,"o":11.41,"t":"2026-04-16T04:00:00Z","v":3130832,"vw":11.199394},{"c":11.27,"h":11.6983,"l":11.16,"n":25153,"o":11.39,"t":"2026-04-17T04:00:00Z","v":2242827,"vw":11.378965},{"c":11.09,"h":11.315,"l":10.97,"n":24369,"o":11.15,"t":"2026-04-20T04:00:00Z","v":2256917,"vw":11.088059},{"c":11.08,"h":11.6,"l":10.91,"n":27138,"o":11.13,"t":"2026-04-21T04:00:00Z","v":2266436,"vw":11.2063},{"c":11.34,"h":11.38,"l":11.1,"n":21366,"o":11.17,"t":"2026-04-22T04:00:00Z","v":1589325,"vw":11.291568},{"c":10.48,"h":11.31,"l":10.215,"n":36476,"o":11.17,"t":"2026-04-23T04:00:00Z","v":4064899,"vw":10.497246},{"c":10.63,"h":10.7,"l":10.3731,"n":27538,"o":10.53,"t":"2026-04-24T04:00:00Z","v":2658781,"vw":10.543124},{"c":10.65,"h":10.86,"l":10.5,"n":25130,"o":10.56,"t":"2026-04-27T04:00:00Z","v":2158284,"vw":10.700585},{"c":10.38,"h":10.875,"l":10.27,"n":31328,"o":10.74,"t":"2026-04-28T04:00:00Z","v":3626767,"vw":10.537794},{"c":10.35,"h":10.72,"l":10.245,"n":36001,"o":10.43,"t":"2026-04-29T04:00:00Z","v":5251959,"vw":10.398035},{"c":10.35,"h":10.56,"l":10.1528,"n":33292,"o":10.36,"t":"2026-04-30T04:00:00Z","v":3584617,"vw":10.383874},{"c":10.49,"h":10.96,"l":10.46,"n":41422,"o":10.48,"t":"2026-05-01T04:00:00Z","v":6188154,"vw":10.672352},{"c":10.52,"h":10.74,"l":10.41,"n":40327,"o":10.5,"t":"2026-05-04T04:00:00Z","v":7180224,"vw":10.569847},{"c":10.31,"h":10.59,"l":10.195,"n":33662,"o":10.53,"t":"2026-05-05T04:00:00Z","v":4172041,"vw":10.335977},{"c":10.08,"h":10.51,"l":10.02,"n":46550,"o":10.37,"t":"2026-05-06T04:00:00Z","v":5110740,"vw":10.140571},{"c":10.61,"h":10.655,"l":10.215,"n":50460,"o":10.215,"t":"2026-05-07T04:00:00Z","v":8107817,"vw":10.498223},{"c":8.82,"h":8.85,"l":7.44,"n":139353,"o":7.65,"t":"2026-05-08T04:00:00Z","v":26575978,"vw":8.489425},{"c":8.805,"h":9.415,"l":8.75,"n":52047,"o":8.81,"t":"2026-05-11T04:00:00Z","v":6806899,"vw":9.080347},{"c":8.35,"h":8.79,"l":8.18,"n":51092,"o":8.698,"t":"2026-05-12T04:00:00Z","v":6671581,"vw":8.368883},{"c":8.39,"h":8.6,"l":8.11,"n":40471,"o":8.16,"t":"2026-05-13T04:00:00Z","v":5351051,"vw":8.414736},{"c":8.08,"h":8.48,"l":8.08,"n":28545,"o":8.39,"t":"2026-05-14T04:00:00Z","v":3312516,"vw":8.20528},{"c":8.17,"h":8.26,"l":7.98,"n":30581,"o":8.16,"t":"2026-05-15T04:00:00Z","v":3472209,"vw":8.130021},{"c":8.75,"h":8.84,"l":8.1,"n":54251,"o":8.17,"t":"2026-05-18T04:00:00Z","v":7433945,"vw":8.564216},{"c":8.45,"h":8.88,"l":8.34,"n":33501,"o":8.8,"t":"2026-05-19T04:00:00Z","v":3713090,"vw":8.547998},{"c":8.66,"h":8.675,"l":8.16,"n":27921,"o":8.45,"t":"2026-05-20T04:00:00Z","v":2875631,"vw":8.555836},{"c":8.44,"h":8.525,"l":8.19,"n":23767,"o":8.4,"t":"2026-05-21T04:00:00Z","v":2448948,"vw":8.411826},{"c":8.8,"h":8.805,"l":8.52,"n":24408,"o":8.52,"t":"2026-05-22T04:00:00Z","v":2551279,"vw":8.718197},{"c":8.59,"h":8.7275,"l":8.47,"n":30230,"o":8.72,"t":"2026-05-26T04:00:00Z","v":2827542,"vw":8.60211},{"c":8.64,"h":8.945,"l":8.58,"n":23360,"o":8.61,"t":"2026-05-27T04:00:00Z","v":2620958,"vw":8.711381},{"c":8.59,"h":8.845,"l":8.51,"n":27128,"o":8.66,"t":"2026-05-28T04:00:00Z","v":2700193,"vw":8.671773},{"c":8.82,"h":9.03,"l":8.51,"n":33607,"o":8.55,"t":"2026-05-29T04:00:00Z","v":5897690,"vw":8.85762},{"c":9.37,"h":9.38,"l":8.82,"n":33912,"o":8.82,"t":"2026-06-01T04:00:00Z","v":3587271,"vw":9.220098},{"c":8.98,"h":9.18,"l":8.85,"n":35026,"o":9.18,"t":"2026-06-02T04:00:00Z","v":4265231,"vw":9.004931},{"c":8.56,"h":8.815,"l":8.4,"n":30030,"o":8.79,"t":"2026-06-03T04:00:00Z","v":3929431,"vw":8.53385},{"c":8.74,"h":8.865,"l":8.55,"n":30215,"o":8.78,"t":"2026-06-04T04:00:00Z","v":3096969,"vw":8.716625},{"c":8.76,"h":8.94,"l":8.67,"n":35099,"o":8.71,"t":"2026-06-05T04:00:00Z","v":4311372,"vw":8.78377},{"c":8.87,"h":8.98,"l":8.51,"n":30206,"o":8.68,"t":"2026-06-08T04:00:00Z","v":2253554,"vw":8.866719},{"c":8.82,"h":8.96,"l":8.54,"n":28651,"o":8.83,"t":"2026-06-09T04:00:00Z","v":3146274,"vw":8.799833},{"c":8.57,"h":8.92,"l":8.56,"n":21922,"o":8.72,"t":"2026-06-10T04:00:00Z","v":2251185,"vw":8.676947},{"c":8.46,"h":8.55,"l":8.29,"n":28804,"o":8.55,"t":"2026-06-11T04:00:00Z","v":3766293,"vw":8.418401},{"c":8.49,"h":8.72,"l":8.365,"n":26259,"o":8.51,"t":"2026-06-12T04:00:00Z","v":2828590,"vw":8.498288},{"c":8.48,"h":8.71,"l":8.42,"n":21499,"o":8.5,"t":"2026-06-15T04:00:00Z","v":1797040,"vw":8.522627},{"c":8.43,"h":8.58,"l":8.35,"n":26501,"o":8.5,"t":"2026-06-16T04:00:00Z","v":3190110,"vw":8.456951},{"c":8.07,"h":8.37,"l":8.02,"n":28426,"o":8.34,"t":"2026-06-17T04:00:00Z","v":3566111,"vw":8.212311},{"c":8.05,"h":8.27,"l":7.99,"n":27474,"o":8.07,"t":"2026-06-18T04:00:00Z","v":6119809,"vw":8.089482},{"c":7.84,"h":8.02,"l":7.78,"n":27091,"o":8,"t":"2026-06-22T04:00:00Z","v":3750451,"vw":7.861532},{"c":8.21,"h":8.27,"l":7.9,"n":27337,"o":8.02,"t":"2026-06-23T04:00:00Z","v":3522764,"vw":8.113027},{"c":8.22,"h":8.545,"l":8.2,"n":24587,"o":8.2,"t":"2026-06-24T04:00:00Z","v":3124332,"vw":8.280326},{"c":7.86,"h":8.22,"l":7.81,"n":22915,"o":8.12,"t":"2026-06-25T04:00:00Z","v":2240353,"vw":7.952526},{"c":8.33,"h":8.45,"l":7.84,"n":28013,"o":7.84,"t":"2026-06-26T04:00:00Z","v":6096302,"vw":8.29419},{"c":8.31,"h":8.41,"l":8.19,"n":28865,"o":8.41,"t":"2026-06-29T04:00:00Z","v":2899295,"vw":8.308732},{"c":8.36,"h":8.455,"l":8.16,"n":20835,"o":8.28,"t":"2026-06-30T04:00:00Z","v":2302764,"vw":8.33612},{"c":9.02,"h":9.12,"l":8.48,"n":33280,"o":8.48,"t":"2026-07-01T04:00:00Z","v":3552442,"vw":8.879532},{"c":9.16,"h":9.29,"l":8.89,"n":29074,"o":9.066,"t":"2026-07-02T04:00:00Z","v":2460858,"vw":9.115191},{"c":8.86,"h":9.11,"l":8.795,"n":24554,"o":9,"t":"2026-07-06T04:00:00Z","v":2355792,"vw":8.932894},{"c":8.87,"h":9.14,"l":8.82,"n":35175,"o":9.06,"t":"2026-07-07T04:00:00Z","v":3020201,"vw":8.944869},{"c":8.56,"h":8.965,"l":8.54,"n":28358,"o":8.72,"t":"2026-07-08T04:00:00Z","v":2712273,"vw":8.630305},{"c":8.68,"h":8.72,"l":8.35,"n":29516,"o":8.46,"t":"2026-07-09T04:00:00Z","v":3158086,"vw":8.615469},{"c":8.82,"h":9.01,"l":8.72,"n":22925,"o":8.91,"t":"2026-07-10T04:00:00Z","v":2339451,"vw":8.828746},{"c":9.12,"h":9.225,"l":8.92,"n":31947,"o":8.92,"t":"2026-07-13T04:00:00Z","v":3353624,"vw":9.12702},{"c":9.03,"h":9.14,"l":8.735,"n":22225,"o":8.83,"t":"2026-07-14T04:00:00Z","v":2381919,"vw":8.993872},{"c":9.24,"h":9.475,"l":9.095,"n":24650,"o":9.19,"t":"2026-07-15T04:00:00Z","v":2723165,"vw":9.272496},{"c":9.59,"h":9.63,"l":9.3,"n":28948,"o":9.37,"t":"2026-07-16T04:00:00Z","v":3880260,"vw":9.502943},{"c":9.06,"h":9.49,"l":8.74,"n":41027,"o":9.34,"t":"2026-07-17T04:00:00Z","v":4620640,"vw":8.99202},{"c":9.33,"h":9.44,"l":9.005,"n":36694,"o":9.07,"t":"2026-07-20T04:00:00Z","v":4005331,"vw":9.276481},{"c":9.19,"h":9.37,"l":8.99,"n":27507,"o":9.13,"t":"2026-07-21T04:00:00Z","v":3017286,"vw":9.185104},{"c":8.96,"h":9.24,"l":8.775,"n":28869,"o":9.23,"t":"2026-07-22T04:00:00Z","v":3457446,"vw":8.917469},{"c":8.72,"h":8.93,"l":8.68,"n":24095,"o":8.84,"t":"2026-07-23T04:00:00Z","v":2614508,"vw":8.753802},{"c":8.83,"h":8.98,"l":8.78,"n":23017,"o":8.85,"t":"2026-07-24T04:00:00Z","v":2267571,"vw":8.866783},{"c":9.26,"h":9.455,"l":8.98,"n":28843,"o":8.98,"t":"2026-07-27T04:00:00Z","v":3071656,"vw":9.278474},{"c":9.81,"h":9.835,"l":9.4,"n":31718,"o":9.4,"t":"2026-07-28T04:00:00Z","v":2987981,"vw":9.714996},{"c":9.53,"h":9.62,"l":9.3,"n":40138,"o":9.332,"t":"2026-07-29T04:00:00Z","v":4204632,"vw":9.496785},{"c":9.25,"h":9.455,"l":9.035,"n":32592,"o":9.33,"t":"2026-07-30T04:00:00Z","v":3794276,"vw":9.229258},{"c":9.16,"h":9.27,"l":8.84,"n":30467,"o":9.06,"t":"2026-07-31T04:00:00Z","v":3284022,"vw":9.066362},{"c":9.54,"h":9.68,"l":9.345,"n":31022,"o":9.565,"t":"2026-08-03T04:00:00Z","v":2931742,"vw":9.541052},{"c":9.68,"h":9.68,"l":9.35,"n":33192,"o":9.39,"t":"2026-08-04T04:00:00Z","v":3508083,"vw":9.562723},{"c":9.59,"h":9.83,"l":9.56,"n":24018,"o":9.73,"t":"2026-08-05T04:00:00Z","v":2093116,"vw":9.644159},{"c":9.42,"h":9.58,"l":9.26,"n":46891,"o":9.43,"t":"2026-08-06T04:00:00Z","v":5506837,"vw":9.410501},{"c":9.67,"h":9.86,"l":9.55,"n":34035,"o":9.62,"t":"2026-08-07T04:00:00Z","v":3460207,"vw":9.699653},{"c":9.83,"h":9.91,"l":9.49,"n":49913,"o":9.56,"t":"2026-08-10T04:00:00Z","v":7251908,"vw":9.755754},{"c":8.36,"h":8.955,"l":7.9,"n":82427,"o":8.041,"t":"2026-08-11T04:00:00Z","v":13696724,"vw":8.500511},{"c":8.4,"h":8.49,"l":8.11,"n":41429,"o":8.36,"t":"2026-08-12T04:00:00Z","v":6383815,"vw":8.306829},{"c":8.66,"h":8.8,"l":8.215,"n":39677,"o":8.48,"t":"2026-08-13T04:00:00Z","v":6641290,"vw":8.571129},{"c":8.485,"h":8.73,"l":8.345,"n":30730,"o":8.68,"t":"2026-08-14T04:00:00Z","v":3191951,"vw":8.504817},{"c":8.19,"h":8.4897,"l":8.085,"n":26322,"o":8.46,"t":"2026-08-17T04:00:00Z","v":3071448,"vw":8.188709},{"c":8.49,"h":8.53,"l":8.24,"n":29496,"o":8.28,"t":"2026-08-18T04:00:00Z","v":3372600,"vw":8.442686},{"c":8.69,"h":8.98,"l":8.47,"n":30518,"o":8.48,"t":"2026-08-19T04:00:00Z","v":2713877,"vw":8.792833},{"c":8.66,"h":8.7972,"l":8.51,"n":19321,"o":8.625,"t":"2026-08-20T04:00:00Z","v":1797515,"vw":8.621072},{"c":8.61,"h":8.785,"l":8.57,"n":20970,"o":8.61,"t":"2026-08-21T04:00:00Z","v":1768661,"vw":8.647494},{"c":8.57,"h":8.66,"l":8.48,"n":20445,"o":8.62,"t":"2026-08-24T04:00:00Z","v":1490137,"vw":8.563359},{"c":8.74,"h":8.75,"l":8.4238,"n":16941,"o":8.45,"t":"2026-08-25T04:00:00Z","v":1611931,"vw":8.62337},{"c":8.64,"h":8.7,"l":8.55,"n":19083,"o":8.68,"t":"2026-08-26T04:00:00Z","v":1800232,"vw":8.633802},{"c":8.92,"h":9.02,"l":8.72,"n":22534,"o":8.77,"t":"2026-08-27T04:00:00Z","v":2735180,"vw":8.907784},{"c":9.02,"h":9.08,"l":8.88,"n":18213,"o":8.91,"t":"2026-08-28T04:00:00Z","v":1901494,"vw":8.998432},{"c":9.03,"h":9.06,"l":8.72,"n":20371,"o":8.94,"t":"2026-08-31T04:00:00Z","v":3384638,"vw":8.974766},{"c":9.19,"h":9.24,"l":8.89,"n":29661,"o":8.93,"t":"2026-09-01T04:00:00Z","v":4413328,"vw":9.130986},{"c":9.03,"h":9.41,"l":9.01,"n":26238,"o":9.11,"t":"2026-09-02T04:00:00Z","v":2862691,"vw":9.15047},{"c":9.19,"h":9.38,"l":9.11,"n":19324,"o":9.17,"t":"2026-09-03T04:00:00Z","v":3209219,"vw":9.207799},{"c":8.79,"h":9.024,"l":8.72,"n":18341,"o":9.024,"t":"2026-09-04T04:00:00Z","v":1795146,"vw":8.809167},{"c":8.32,"h":8.705,"l":8.31,"n":23243,"o":8.67,"t":"2026-09-08T04:00:00Z","v":2411937,"vw":8.409602},{"c":8.24,"h":8.45,"l":8.215,"n":19626,"o":8.35,"t":"2026-09-09T04:00:00Z","v":1995086,"vw":8.268405},{"c":8.41,"h":8.45,"l":8.122,"n":21975,"o":8.17,"t":"2026-09-10T04:00:00Z","v":3148247,"vw":8.373025},{"c":8.72,"h":8.895,"l":8.49,"n":21550,"o":8.49,"t":"2026-09-11T04:00:00Z","v":3382605,"vw":8.707584},{"c":8.7,"h":8.935,"l":8.64,"n":28586,"o":8.82,"t":"2026-09-14T04:00:00Z","v":3959357,"vw":8.711548},{"c":8.615,"h":8.75,"l":8.48,"n":20576,"o":8.59,"t":"2026-09-15T04:00:00Z","v":2335126,"vw":8.615676},{"c":8.55,"h":8.67,"l":8.491,"n":19722,"o":8.65,"t":"2026-09-16T04:00:00Z","v":2086459,"vw":8.569019},{"c":8.515,"h":8.59,"l":8.38,"n":20484,"o":8.57,"t":"2026-09-17T04:00:00Z","v":2273427,"vw":8.519302},{"c":8.35,"h":8.545,"l":8.31,"n":21037,"o":8.52,"t":"2026-09-18T04:00:00Z","v":4498086,"vw":8.378843},{"c":8.37,"h":8.49,"l":8.3236,"n":20126,"o":8.37,"t":"2026-09-21T04:00:00Z","v":2266451,"vw":8.383185},{"c":8.35,"h":8.574,"l":8.17,"n":21739,"o":8.54,"t":"2026-09-22T04:00:00Z","v":3113835,"vw":8.305201},{"c":8.18,"h":8.4,"l":8.13,"n":20723,"o":8.35,"t":"2026-09-23T04:00:00Z","v":1977548,"vw":8.218113},{"c":8.07,"h":8.26,"l":8.04,"n":19103,"o":8.15,"t":"2026-09-24T04:00:00Z","v":2509875,"vw":8.088824},{"c":8.15,"h":8.23,"l":7.98,"n":22276,"o":8.08,"t":"2026-09-25T04:00:00Z","v":2804387,"vw":8.126306},{"c":8.07,"h":8.165,"l":7.81,"n":23320,"o":8.04,"t":"2026-09-28T04:00:00Z","v":3470271,"vw":8.035419},{"c":8.1,"h":8.185,"l":7.99,"n":16538,"o":8.045,"t":"2026-09-29T04:00:00Z","v":1690731,"vw":8.083924},{"c":8.16,"h":8.21,"l":8.03,"n":20794,"o":8.1,"t":"2026-09-30T04:00:00Z","v":1953824,"vw":8.15893},{"c":8.34,"h":8.415,"l":8.17,"n":22864,"o":8.27,"t":"2026-10-01T04:00:00Z","v":2727154,"vw":8.326984},{"c":8.05,"h":8.34,"l":7.99,"n":22468,"o":8.34,"t":"2026-10-02T04:00:00Z","v":2205217,"vw":8.085608},{"c":8.36,"h":8.39,"l":8.07,"n":24514,"o":8.07,"t":"2026-10-05T04:00:00Z","v":3182964,"vw":8.32108},{"c":8.36,"h":8.475,"l":8.31,"n":18767,"o":8.39,"t":"2026-10-06T04:00:00Z","v":1865936,"vw":8.366389},{"c":8.4,"h":8.5051,"l":8.26,"n":17578,"o":8.36,"t":"2026-10-07T04:00:00Z","v":2250147,"vw":8.399131},{"c":8.57,"h":8.595,"l":8.29,"n":17111,"o":8.37,"t":"2026-10-08T04:00:00Z","v":2574474,"vw":8.50018},{"c":8.6,"h":8.685,"l":8.565,"n":18097,"o":8.59,"t":"2026-10-09T04:00:00Z","v":1691115,"vw":8.629288},{"c":8.61,"h":8.78,"l":8.535,"n":16974,"o":8.62,"t":"2026-10-12T04:00:00Z","v":2212236,"vw":8.613788},{"c":8.64,"h":8.8,"l":8.6302,"n":20346,"o":8.7,"t":"2026-10-13T04:00:00Z","v":2182018,"vw":8.686824},{"c":8.43,"h":8.625,"l":8.26,"n":17113,"o":8.56,"t":"2026-10-14T04:00:00Z","v":2045734,"vw":8.379828},{"c":8.74,"h":8.79,"l":8.49,"n":21143,"o":8.49,"t":"2026-10-15T04:00:00Z","v":2043424,"vw":8.703318},{"c":8.43,"h":8.815,"l":8.34,"n":18144,"o":8.8,"t":"2026-10-16T04:00:00Z","v":1789649,"vw":8.46383},{"c":8.52,"h":8.53,"l":8.305,"n":15221,"o":8.41,"t":"2026-10-19T04:00:00Z","v":1480466,"vw":8.459456},{"c":8.75,"h":8.795,"l":8.58,"n":16160,"o":8.58,"t":"2026-10-20T04:00:00Z","v":2449334,"vw":8.710436},{"c":8.75,"h":8.88,"l":8.605,"n":14495,"o":8.7,"t":"2026-10-21T04:00:00Z","v":1588716,"vw":8.767643},{"c":9.39,"h":9.475,"l":8.81,"n":31810,"o":8.81,"t":"2026-10-22T04:00:00Z","v":5316493,"vw":9.325747}],"volatilityBars":[{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-22T08:00:00Z","v":150,"vw":8.4},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-09-22T08:30:00Z","v":563,"vw":8.36},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-22T12:15:00Z","v":100,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-22T12:30:00Z","v":200,"vw":8.46},{"c":8.64,"h":8.64,"l":8.52,"n":19,"o":8.52,"t":"2026-09-22T13:15:00Z","v":1772,"vw":8.56202},{"c":8.41,"h":8.574,"l":8.41,"n":446,"o":8.54,"t":"2026-09-22T13:30:00Z","v":108225,"vw":8.4879},{"c":8.37,"h":8.44,"l":8.37,"n":605,"o":8.4,"t":"2026-09-22T13:45:00Z","v":47860,"vw":8.400618},{"c":8.41,"h":8.425,"l":8.36,"n":561,"o":8.365,"t":"2026-09-22T14:00:00Z","v":41020,"vw":8.400573},{"c":8.285,"h":8.415,"l":8.285,"n":585,"o":8.415,"t":"2026-09-22T14:15:00Z","v":59240,"vw":8.33737},{"c":8.25,"h":8.335,"l":8.25,"n":892,"o":8.28,"t":"2026-09-22T14:30:00Z","v":207738,"vw":8.295418},{"c":8.235,"h":8.265,"l":8.21,"n":637,"o":8.25,"t":"2026-09-22T14:45:00Z","v":51550,"vw":8.239005},{"c":8.245,"h":8.265,"l":8.225,"n":520,"o":8.24,"t":"2026-09-22T15:00:00Z","v":43306,"vw":8.241601},{"c":8.305,"h":8.305,"l":8.23,"n":706,"o":8.245,"t":"2026-09-22T15:15:00Z","v":62163,"vw":8.254615},{"c":8.24,"h":8.315,"l":8.24,"n":472,"o":8.3,"t":"2026-09-22T15:30:00Z","v":38213,"vw":8.275101},{"c":8.195,"h":8.25,"l":8.18,"n":1246,"o":8.25,"t":"2026-09-22T15:45:00Z","v":180454,"vw":8.201517},{"c":8.26,"h":8.275,"l":8.17,"n":985,"o":8.195,"t":"2026-09-22T16:00:00Z","v":132980,"vw":8.207003},{"c":8.28,"h":8.2899,"l":8.24,"n":426,"o":8.26,"t":"2026-09-22T16:15:00Z","v":92626,"vw":8.262702},{"c":8.25,"h":8.285,"l":8.25,"n":513,"o":8.28,"t":"2026-09-22T16:30:00Z","v":33790,"vw":8.271064},{"c":8.255,"h":8.28,"l":8.25,"n":646,"o":8.25,"t":"2026-09-22T16:45:00Z","v":48035,"vw":8.264348},{"c":8.245,"h":8.26,"l":8.22,"n":451,"o":8.25,"t":"2026-09-22T17:00:00Z","v":30004,"vw":8.244871},{"c":8.255,"h":8.26,"l":8.24,"n":449,"o":8.245,"t":"2026-09-22T17:15:00Z","v":32133,"vw":8.251036},{"c":8.24,"h":8.255,"l":8.235,"n":592,"o":8.255,"t":"2026-09-22T17:30:00Z","v":36248,"vw":8.24164},{"c":8.27,"h":8.27,"l":8.225,"n":1649,"o":8.235,"t":"2026-09-22T17:45:00Z","v":230038,"vw":8.243068},{"c":8.24,"h":8.28,"l":8.24,"n":624,"o":8.27,"t":"2026-09-22T18:00:00Z","v":57592,"vw":8.267737},{"c":8.255,"h":8.27,"l":8.24,"n":628,"o":8.245,"t":"2026-09-22T18:15:00Z","v":75034,"vw":8.250682},{"c":8.255,"h":8.265,"l":8.25,"n":617,"o":8.255,"t":"2026-09-22T18:30:00Z","v":42734,"vw":8.258295},{"c":8.275,"h":8.28,"l":8.255,"n":964,"o":8.255,"t":"2026-09-22T18:45:00Z","v":107910,"vw":8.259076},{"c":8.275,"h":8.29,"l":8.27,"n":783,"o":8.2799,"t":"2026-09-22T19:00:00Z","v":102370,"vw":8.276633},{"c":8.315,"h":8.32,"l":8.275,"n":685,"o":8.275,"t":"2026-09-22T19:15:00Z","v":74079,"vw":8.29379},{"c":8.35,"h":8.365,"l":8.31,"n":1163,"o":8.31,"t":"2026-09-22T19:30:00Z","v":120209,"vw":8.341661},{"c":8.35,"h":8.395,"l":8.3425,"n":3527,"o":8.355,"t":"2026-09-22T19:45:00Z","v":540233,"vw":8.367007},{"c":8.35,"h":8.36,"l":8.35,"n":27,"o":8.35,"t":"2026-09-22T20:00:00Z","v":469774,"vw":8.350047},{"c":8.4,"h":8.4,"l":8.35,"n":3,"o":8.3984,"t":"2026-09-22T20:15:00Z","v":33718,"vw":8.350364},{"c":8.3009,"h":8.3009,"l":8.3009,"n":1,"o":8.3009,"t":"2026-09-22T20:30:00Z","v":200,"vw":8.3009},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-09-23T11:00:00Z","v":400,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-23T12:00:00Z","v":100,"vw":8.4},{"c":8.301,"h":8.301,"l":8.301,"n":1,"o":8.301,"t":"2026-09-23T12:15:00Z","v":100,"vw":8.301},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-23T12:45:00Z","v":1056,"vw":8.3},{"c":8.25,"h":8.4,"l":8.21,"n":859,"o":8.37,"t":"2026-09-23T13:30:00Z","v":79524,"vw":8.292184},{"c":8.195,"h":8.275,"l":8.195,"n":767,"o":8.24,"t":"2026-09-23T13:45:00Z","v":62104,"vw":8.24351},{"c":8.225,"h":8.225,"l":8.13,"n":848,"o":8.195,"t":"2026-09-23T14:00:00Z","v":66003,"vw":8.176881},{"c":8.22,"h":8.238,"l":8.195,"n":727,"o":8.2201,"t":"2026-09-23T14:15:00Z","v":55032,"vw":8.222865},{"c":8.245,"h":8.245,"l":8.2,"n":1073,"o":8.22,"t":"2026-09-23T14:30:00Z","v":84118,"vw":8.225967},{"c":8.245,"h":8.265,"l":8.24,"n":728,"o":8.25,"t":"2026-09-23T14:45:00Z","v":44196,"vw":8.249299},{"c":8.255,"h":8.27,"l":8.24,"n":474,"o":8.245,"t":"2026-09-23T15:00:00Z","v":22803,"vw":8.255469},{"c":8.25,"h":8.27,"l":8.245,"n":665,"o":8.255,"t":"2026-09-23T15:15:00Z","v":30876,"vw":8.25957},{"c":8.24,"h":8.26,"l":8.235,"n":622,"o":8.25,"t":"2026-09-23T15:30:00Z","v":40463,"vw":8.248376},{"c":8.255,"h":8.26,"l":8.24,"n":549,"o":8.245,"t":"2026-09-23T15:45:00Z","v":19575,"vw":8.249156},{"c":8.33,"h":8.33,"l":8.245,"n":1041,"o":8.255,"t":"2026-09-23T16:00:00Z","v":101860,"vw":8.279527},{"c":8.32,"h":8.33,"l":8.31,"n":767,"o":8.33,"t":"2026-09-23T16:15:00Z","v":43770,"vw":8.32057},{"c":8.315,"h":8.33,"l":8.31,"n":532,"o":8.325,"t":"2026-09-23T16:30:00Z","v":25305,"vw":8.321249},{"c":8.315,"h":8.32,"l":8.3,"n":565,"o":8.31,"t":"2026-09-23T16:45:00Z","v":42655,"vw":8.311524},{"c":8.275,"h":8.335,"l":8.27,"n":615,"o":8.315,"t":"2026-09-23T17:00:00Z","v":35158,"vw":8.299967},{"c":8.245,"h":8.29,"l":8.245,"n":448,"o":8.275,"t":"2026-09-23T17:15:00Z","v":30299,"vw":8.271548},{"c":8.235,"h":8.24,"l":8.22,"n":489,"o":8.24,"t":"2026-09-23T17:30:00Z","v":25762,"vw":8.234761},{"c":8.245,"h":8.255,"l":8.235,"n":356,"o":8.235,"t":"2026-09-23T17:45:00Z","v":10561,"vw":8.247691},{"c":8.245,"h":8.25,"l":8.23,"n":532,"o":8.2401,"t":"2026-09-23T18:00:00Z","v":23913,"vw":8.241972},{"c":8.23,"h":8.25,"l":8.23,"n":523,"o":8.24,"t":"2026-09-23T18:15:00Z","v":22778,"vw":8.242878},{"c":8.19,"h":8.23,"l":8.19,"n":537,"o":8.23,"t":"2026-09-23T18:30:00Z","v":37848,"vw":8.20759},{"c":8.205,"h":8.21,"l":8.18,"n":713,"o":8.19,"t":"2026-09-23T18:45:00Z","v":59918,"vw":8.198682},{"c":8.2,"h":8.215,"l":8.19,"n":762,"o":8.205,"t":"2026-09-23T19:00:00Z","v":55802,"vw":8.202468},{"c":8.215,"h":8.215,"l":8.19,"n":911,"o":8.205,"t":"2026-09-23T19:15:00Z","v":98921,"vw":8.202793},{"c":8.19,"h":8.215,"l":8.19,"n":1303,"o":8.215,"t":"2026-09-23T19:30:00Z","v":110772,"vw":8.204884},{"c":8.175,"h":8.21,"l":8.165,"n":2809,"o":8.195,"t":"2026-09-23T19:45:00Z","v":349012,"vw":8.182384},{"c":8.2139,"h":8.2139,"l":8.18,"n":51,"o":8.18,"t":"2026-09-23T20:00:00Z","v":389628,"vw":8.180141},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-09-24T08:30:00Z","v":318,"vw":8.13},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-24T11:30:00Z","v":100,"vw":8.21},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-09-24T12:00:00Z","v":1097,"vw":8.13},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-24T12:30:00Z","v":3000,"vw":8.12},{"c":8.13,"h":8.26,"l":8.1,"n":1088,"o":8.17,"t":"2026-09-24T13:30:00Z","v":183251,"vw":8.177962},{"c":8.1001,"h":8.15,"l":8.1,"n":533,"o":8.12,"t":"2026-09-24T13:45:00Z","v":69339,"vw":8.117412},{"c":8.12,"h":8.16,"l":8.1,"n":728,"o":8.105,"t":"2026-09-24T14:00:00Z","v":62626,"vw":8.127394},{"c":8.13,"h":8.135,"l":8.1,"n":584,"o":8.115,"t":"2026-09-24T14:15:00Z","v":37655,"vw":8.115595},{"c":8.115,"h":8.15,"l":8.115,"n":637,"o":8.13,"t":"2026-09-24T14:30:00Z","v":39671,"vw":8.133132},{"c":8.12,"h":8.1386,"l":8.1009,"n":749,"o":8.118,"t":"2026-09-24T14:45:00Z","v":64426,"vw":8.119669},{"c":8.1033,"h":8.125,"l":8.1033,"n":548,"o":8.12,"t":"2026-09-24T15:00:00Z","v":40297,"vw":8.116751},{"c":8.1,"h":8.11,"l":8.09,"n":643,"o":8.105,"t":"2026-09-24T15:15:00Z","v":56382,"vw":8.100823},{"c":8.105,"h":8.13,"l":8.1,"n":749,"o":8.105,"t":"2026-09-24T15:30:00Z","v":98479,"vw":8.113484},{"c":8.075,"h":8.11,"l":8.075,"n":760,"o":8.105,"t":"2026-09-24T15:45:00Z","v":67279,"vw":8.094821},{"c":8.055,"h":8.075,"l":8.04,"n":454,"o":8.075,"t":"2026-09-24T16:00:00Z","v":36060,"vw":8.059434},{"c":8.07,"h":8.14,"l":8.059,"n":788,"o":8.07,"t":"2026-09-24T16:15:00Z","v":70088,"vw":8.091955},{"c":8.055,"h":8.075,"l":8.045,"n":444,"o":8.06,"t":"2026-09-24T16:30:00Z","v":40568,"vw":8.060453},{"c":8.0862,"h":8.1,"l":8.05,"n":497,"o":8.05,"t":"2026-09-24T16:45:00Z","v":61330,"vw":8.076692},{"c":8.085,"h":8.09,"l":8.07,"n":478,"o":8.085,"t":"2026-09-24T17:00:00Z","v":35412,"vw":8.080193},{"c":8.065,"h":8.09,"l":8.065,"n":427,"o":8.08,"t":"2026-09-24T17:15:00Z","v":24963,"vw":8.073293},{"c":8.07,"h":8.095,"l":8.065,"n":524,"o":8.069,"t":"2026-09-24T17:30:00Z","v":52386,"vw":8.079041},{"c":8.08,"h":8.08,"l":8.065,"n":424,"o":8.07,"t":"2026-09-24T17:45:00Z","v":28583,"vw":8.073097},{"c":8.095,"h":8.095,"l":8.065,"n":499,"o":8.07,"t":"2026-09-24T18:00:00Z","v":38165,"vw":8.079914},{"c":8.095,"h":8.1,"l":8.07,"n":428,"o":8.1,"t":"2026-09-24T18:15:00Z","v":38946,"vw":8.084828},{"c":8.0607,"h":8.1,"l":8.055,"n":715,"o":8.1,"t":"2026-09-24T18:30:00Z","v":82422,"vw":8.071313},{"c":8.074,"h":8.075,"l":8.06,"n":431,"o":8.07,"t":"2026-09-24T18:45:00Z","v":20689,"vw":8.06868},{"c":8.075,"h":8.085,"l":8.06,"n":462,"o":8.0709,"t":"2026-09-24T19:00:00Z","v":28360,"vw":8.071264},{"c":8.105,"h":8.105,"l":8.065,"n":759,"o":8.075,"t":"2026-09-24T19:15:00Z","v":71501,"vw":8.084074},{"c":8.08,"h":8.105,"l":8.06,"n":1233,"o":8.105,"t":"2026-09-24T19:30:00Z","v":117083,"vw":8.076695},{"c":8.075,"h":8.08,"l":8.04,"n":2855,"o":8.08,"t":"2026-09-24T19:45:00Z","v":299669,"vw":8.059489},{"c":8.07,"h":8.1,"l":8.07,"n":47,"o":8.07,"t":"2026-09-24T20:00:00Z","v":725768,"vw":8.070136},{"c":8.1178,"h":8.1178,"l":8.1178,"n":1,"o":8.1178,"t":"2026-09-24T20:45:00Z","v":1000,"vw":8.1178},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-24T21:30:00Z","v":500,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":7,"o":8.09,"t":"2026-09-25T08:45:00Z","v":952,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-25T11:45:00Z","v":5000,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-25T12:30:00Z","v":2000,"vw":8.08},{"c":8.13,"h":8.13,"l":8.13,"n":9,"o":8.13,"t":"2026-09-25T13:15:00Z","v":5669,"vw":8.13},{"c":8.015,"h":8.08,"l":7.98,"n":1752,"o":8.08,"t":"2026-09-25T13:30:00Z","v":254139,"vw":8.034617},{"c":8.1,"h":8.105,"l":8,"n":1709,"o":8.015,"t":"2026-09-25T13:45:00Z","v":330384,"vw":8.066614},{"c":8.085,"h":8.09,"l":8.035,"n":1405,"o":8.09,"t":"2026-09-25T14:00:00Z","v":158240,"vw":8.063932},{"c":8.15,"h":8.15,"l":8.085,"n":443,"o":8.085,"t":"2026-09-25T14:15:00Z","v":26913,"vw":8.111568},{"c":8.145,"h":8.17,"l":8.135,"n":685,"o":8.14,"t":"2026-09-25T14:30:00Z","v":62413,"vw":8.155336},{"c":8.19,"h":8.19,"l":8.135,"n":536,"o":8.145,"t":"2026-09-25T14:45:00Z","v":49740,"vw":8.151401},{"c":8.16,"h":8.205,"l":8.135,"n":567,"o":8.18,"t":"2026-09-25T15:00:00Z","v":35865,"vw":8.165663},{"c":8.18,"h":8.195,"l":8.155,"n":811,"o":8.16,"t":"2026-09-25T15:15:00Z","v":89083,"vw":8.17548},{"c":8.14,"h":8.195,"l":8.14,"n":791,"o":8.185,"t":"2026-09-25T15:30:00Z","v":64147,"vw":8.168117},{"c":8.195,"h":8.195,"l":8.14,"n":658,"o":8.14,"t":"2026-09-25T15:45:00Z","v":51971,"vw":8.15996},{"c":8.205,"h":8.23,"l":8.19,"n":783,"o":8.195,"t":"2026-09-25T16:00:00Z","v":77115,"vw":8.210027},{"c":8.195,"h":8.21,"l":8.19,"n":523,"o":8.205,"t":"2026-09-25T16:15:00Z","v":39448,"vw":8.198945},{"c":8.16,"h":8.2,"l":8.155,"n":534,"o":8.2,"t":"2026-09-25T16:30:00Z","v":49942,"vw":8.169866},{"c":8.135,"h":8.16,"l":8.13,"n":519,"o":8.16,"t":"2026-09-25T16:45:00Z","v":29644,"vw":8.141145},{"c":8.15,"h":8.15,"l":8.125,"n":469,"o":8.135,"t":"2026-09-25T17:00:00Z","v":34385,"vw":8.133979},{"c":8.15,"h":8.17,"l":8.145,"n":619,"o":8.145,"t":"2026-09-25T17:15:00Z","v":45190,"vw":8.156636},{"c":8.175,"h":8.18,"l":8.145,"n":683,"o":8.15,"t":"2026-09-25T17:30:00Z","v":61704,"vw":8.161154},{"c":8.17,"h":8.18,"l":8.165,"n":568,"o":8.17,"t":"2026-09-25T17:45:00Z","v":42757,"vw":8.170609},{"c":8.165,"h":8.19,"l":8.16,"n":557,"o":8.175,"t":"2026-09-25T18:00:00Z","v":36245,"vw":8.174764},{"c":8.17,"h":8.1799,"l":8.16,"n":560,"o":8.165,"t":"2026-09-25T18:15:00Z","v":32426,"vw":8.168721},{"c":8.1699,"h":8.185,"l":8.16,"n":649,"o":8.175,"t":"2026-09-25T18:30:00Z","v":57765,"vw":8.172577},{"c":8.175,"h":8.18,"l":8.16,"n":591,"o":8.16,"t":"2026-09-25T18:45:00Z","v":35986,"vw":8.167897},{"c":8.17,"h":8.18,"l":8.17,"n":628,"o":8.18,"t":"2026-09-25T19:00:00Z","v":55256,"vw":8.177408},{"c":8.152,"h":8.175,"l":8.145,"n":805,"o":8.17,"t":"2026-09-25T19:15:00Z","v":78260,"vw":8.161829},{"c":8.1401,"h":8.155,"l":8.135,"n":1141,"o":8.155,"t":"2026-09-25T19:30:00Z","v":146330,"vw":8.145026},{"c":8.16,"h":8.16,"l":8.105,"n":2981,"o":8.145,"t":"2026-09-25T19:45:00Z","v":379191,"vw":8.128032},{"c":8.15,"h":8.15,"l":8.15,"n":42,"o":8.15,"t":"2026-09-25T20:00:00Z","v":414759,"vw":8.15},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-09-25T20:15:00Z","v":5002,"vw":8.19},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-28T10:45:00Z","v":200,"vw":8.1},{"c":8.2268,"h":8.2268,"l":8.2268,"n":3,"o":8.2268,"t":"2026-09-28T11:00:00Z","v":372,"vw":8.2268},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-28T12:30:00Z","v":100,"vw":8.1},{"c":8.05,"h":8.06,"l":8.05,"n":10,"o":8.06,"t":"2026-09-28T12:45:00Z","v":492,"vw":8.057354},{"c":8.125,"h":8.14,"l":8.125,"n":7,"o":8.14,"t":"2026-09-28T13:15:00Z","v":1800,"vw":8.133777},{"c":7.86,"h":8.075,"l":7.845,"n":759,"o":8.04,"t":"2026-09-28T13:30:00Z","v":124281,"vw":7.958972},{"c":7.86,"h":7.875,"l":7.81,"n":988,"o":7.86,"t":"2026-09-28T13:45:00Z","v":73529,"vw":7.846061},{"c":8.015,"h":8.015,"l":7.86,"n":994,"o":7.86,"t":"2026-09-28T14:00:00Z","v":110908,"vw":7.940996},{"c":8.03,"h":8.035,"l":7.98,"n":743,"o":8.015,"t":"2026-09-28T14:15:00Z","v":69231,"vw":8.01404},{"c":7.995,"h":8.035,"l":7.995,"n":456,"o":8.03,"t":"2026-09-28T14:30:00Z","v":21386,"vw":8.016987},{"c":8.015,"h":8.055,"l":7.98,"n":1097,"o":7.995,"t":"2026-09-28T14:45:00Z","v":94736,"vw":8.032098},{"c":8.05,"h":8.06,"l":8,"n":564,"o":8.015,"t":"2026-09-28T15:00:00Z","v":42129,"vw":8.028301},{"c":8.075,"h":8.08,"l":8.045,"n":639,"o":8.055,"t":"2026-09-28T15:15:00Z","v":49377,"vw":8.059656},{"c":8.06,"h":8.085,"l":8.06,"n":418,"o":8.075,"t":"2026-09-28T15:30:00Z","v":23835,"vw":8.073491},{"c":8.07,"h":8.105,"l":8.055,"n":669,"o":8.06,"t":"2026-09-28T15:45:00Z","v":66835,"vw":8.085487},{"c":8.085,"h":8.105,"l":8.065,"n":608,"o":8.065,"t":"2026-09-28T16:00:00Z","v":52090,"vw":8.090844},{"c":8.135,"h":8.15,"l":8.085,"n":635,"o":8.09,"t":"2026-09-28T16:15:00Z","v":47183,"vw":8.119845},{"c":8.0801,"h":8.135,"l":8.08,"n":389,"o":8.13,"t":"2026-09-28T16:30:00Z","v":24692,"vw":8.097662},{"c":8.1,"h":8.1,"l":8.084,"n":353,"o":8.085,"t":"2026-09-28T16:45:00Z","v":22886,"vw":8.09091},{"c":8.145,"h":8.165,"l":8.065,"n":937,"o":8.095,"t":"2026-09-28T17:00:00Z","v":93644,"vw":8.10723},{"c":8.085,"h":8.145,"l":8.075,"n":601,"o":8.145,"t":"2026-09-28T17:15:00Z","v":55346,"vw":8.096117},{"c":8.0791,"h":8.09,"l":8.07,"n":413,"o":8.0891,"t":"2026-09-28T17:30:00Z","v":23102,"vw":8.080171},{"c":8.06,"h":8.08,"l":8.06,"n":472,"o":8.0798,"t":"2026-09-28T17:45:00Z","v":29865,"vw":8.06847},{"c":8.065,"h":8.075,"l":8.055,"n":469,"o":8.06,"t":"2026-09-28T18:00:00Z","v":36616,"vw":8.067025},{"c":8.07,"h":8.07,"l":8.06,"n":416,"o":8.065,"t":"2026-09-28T18:15:00Z","v":16739,"vw":8.064373},{"c":8.065,"h":8.075,"l":8.06,"n":606,"o":8.07,"t":"2026-09-28T18:30:00Z","v":36076,"vw":8.067269},{"c":8.055,"h":8.08,"l":8.05,"n":556,"o":8.065,"t":"2026-09-28T18:45:00Z","v":50213,"vw":8.063192},{"c":8.035,"h":8.06,"l":8.025,"n":716,"o":8.06,"t":"2026-09-28T19:00:00Z","v":71922,"vw":8.037044},{"c":8,"h":8.045,"l":7.98,"n":2704,"o":8.035,"t":"2026-09-28T19:15:00Z","v":712980,"vw":8.004054},{"c":8.025,"h":8.03,"l":8.005,"n":995,"o":8.005,"t":"2026-09-28T19:30:00Z","v":106468,"vw":8.016531},{"c":8.08,"h":8.09,"l":7.99,"n":4336,"o":8.025,"t":"2026-09-28T19:45:00Z","v":562636,"vw":8.040855},{"c":8.07,"h":8.07,"l":8.07,"n":54,"o":8.07,"t":"2026-09-28T20:00:00Z","v":801551,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-28T21:00:00Z","v":2000,"vw":8.07},{"c":8.0968,"h":8.0968,"l":8.0968,"n":2,"o":8.0968,"t":"2026-09-29T08:00:00Z","v":493,"vw":8.0968},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-29T10:45:00Z","v":125,"vw":8.11},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-29T13:15:00Z","v":100,"vw":8.05},{"c":8.02,"h":8.074,"l":7.99,"n":509,"o":8.045,"t":"2026-09-29T13:30:00Z","v":62050,"vw":8.033963},{"c":8.05,"h":8.09,"l":8.005,"n":829,"o":8.03,"t":"2026-09-29T13:45:00Z","v":62218,"vw":8.0555},{"c":8.175,"h":8.175,"l":8.044,"n":793,"o":8.05,"t":"2026-09-29T14:00:00Z","v":103972,"vw":8.117793},{"c":8.155,"h":8.185,"l":8.135,"n":677,"o":8.17,"t":"2026-09-29T14:15:00Z","v":45185,"vw":8.157171},{"c":8.135,"h":8.16,"l":8.125,"n":660,"o":8.16,"t":"2026-09-29T14:30:00Z","v":42385,"vw":8.1411},{"c":8.09,"h":8.135,"l":8.09,"n":418,"o":8.13,"t":"2026-09-29T14:45:00Z","v":26544,"vw":8.107398},{"c":8.095,"h":8.11,"l":8.08,"n":403,"o":8.085,"t":"2026-09-29T15:00:00Z","v":31840,"vw":8.094593},{"c":8.09,"h":8.11,"l":8.075,"n":412,"o":8.1,"t":"2026-09-29T15:15:00Z","v":43486,"vw":8.096532},{"c":8.085,"h":8.09,"l":8.075,"n":377,"o":8.085,"t":"2026-09-29T15:30:00Z","v":53690,"vw":8.082452},{"c":8.07,"h":8.11,"l":8.065,"n":748,"o":8.085,"t":"2026-09-29T15:45:00Z","v":51868,"vw":8.085866},{"c":8.075,"h":8.08,"l":8.0601,"n":478,"o":8.07,"t":"2026-09-29T16:00:00Z","v":29011,"vw":8.072817},{"c":8.065,"h":8.08,"l":8.055,"n":552,"o":8.07,"t":"2026-09-29T16:15:00Z","v":48409,"vw":8.07052},{"c":8.055,"h":8.065,"l":8.05,"n":333,"o":8.065,"t":"2026-09-29T16:30:00Z","v":19348,"vw":8.057432},{"c":8.045,"h":8.055,"l":8.035,"n":378,"o":8.055,"t":"2026-09-29T16:45:00Z","v":20827,"vw":8.04325},{"c":8.005,"h":8.045,"l":8.005,"n":600,"o":8.045,"t":"2026-09-29T17:00:00Z","v":54792,"vw":8.018576},{"c":7.995,"h":8.015,"l":7.995,"n":395,"o":8.005,"t":"2026-09-29T17:15:00Z","v":21444,"vw":8.003997},{"c":8.015,"h":8.02,"l":7.995,"n":526,"o":8,"t":"2026-09-29T17:30:00Z","v":43744,"vw":8.008733},{"c":8.035,"h":8.035,"l":8.01,"n":335,"o":8.015,"t":"2026-09-29T17:45:00Z","v":23974,"vw":8.02299},{"c":8.055,"h":8.065,"l":8.035,"n":659,"o":8.035,"t":"2026-09-29T18:00:00Z","v":50377,"vw":8.055757},{"c":8.055,"h":8.065,"l":8.0409,"n":520,"o":8.06,"t":"2026-09-29T18:15:00Z","v":24781,"vw":8.054648},{"c":8.07,"h":8.085,"l":8.045,"n":511,"o":8.055,"t":"2026-09-29T18:30:00Z","v":29310,"vw":8.062495},{"c":8.1,"h":8.1,"l":8.07,"n":446,"o":8.075,"t":"2026-09-29T18:45:00Z","v":42111,"vw":8.080238},{"c":8.085,"h":8.11,"l":8.085,"n":555,"o":8.095,"t":"2026-09-29T19:00:00Z","v":49984,"vw":8.098561},{"c":8.095,"h":8.11,"l":8.085,"n":457,"o":8.085,"t":"2026-09-29T19:15:00Z","v":38139,"vw":8.093321},{"c":8.095,"h":8.11,"l":8.08,"n":941,"o":8.095,"t":"2026-09-29T19:30:00Z","v":84425,"vw":8.098265},{"c":8.11,"h":8.11,"l":8.07,"n":2568,"o":8.09,"t":"2026-09-29T19:45:00Z","v":302457,"vw":8.089971},{"c":8.1,"h":8.1,"l":8.1,"n":41,"o":8.1,"t":"2026-09-29T20:00:00Z","v":270015,"vw":8.1},{"c":8.1,"h":8.105,"l":8.03,"n":691,"o":8.1,"t":"2026-09-30T13:30:00Z","v":76484,"vw":8.076853},{"c":8.08,"h":8.12,"l":8.07,"n":934,"o":8.11,"t":"2026-09-30T13:45:00Z","v":65670,"vw":8.093353},{"c":8.135,"h":8.15,"l":8.08,"n":732,"o":8.08,"t":"2026-09-30T14:00:00Z","v":32619,"vw":8.128889},{"c":8.115,"h":8.165,"l":8.11,"n":1083,"o":8.135,"t":"2026-09-30T14:15:00Z","v":73888,"vw":8.135442},{"c":8.14,"h":8.16,"l":8.1,"n":784,"o":8.11,"t":"2026-09-30T14:30:00Z","v":43192,"vw":8.121331},{"c":8.145,"h":8.165,"l":8.135,"n":564,"o":8.145,"t":"2026-09-30T14:45:00Z","v":22202,"vw":8.146827},{"c":8.165,"h":8.165,"l":8.135,"n":622,"o":8.14,"t":"2026-09-30T15:00:00Z","v":26123,"vw":8.151481},{"c":8.1746,"h":8.2,"l":8.165,"n":588,"o":8.17,"t":"2026-09-30T15:15:00Z","v":28554,"vw":8.181837},{"c":8.18,"h":8.2,"l":8.165,"n":574,"o":8.17,"t":"2026-09-30T15:30:00Z","v":25289,"vw":8.188713},{"c":8.175,"h":8.185,"l":8.17,"n":674,"o":8.18,"t":"2026-09-30T15:45:00Z","v":20992,"vw":8.179388},{"c":8.19,"h":8.195,"l":8.175,"n":547,"o":8.18,"t":"2026-09-30T16:00:00Z","v":16929,"vw":8.183329},{"c":8.195,"h":8.205,"l":8.195,"n":501,"o":8.195,"t":"2026-09-30T16:15:00Z","v":21655,"vw":8.19858},{"c":8.185,"h":8.205,"l":8.18,"n":615,"o":8.195,"t":"2026-09-30T16:30:00Z","v":24098,"vw":8.193048},{"c":8.17,"h":8.185,"l":8.165,"n":637,"o":8.18,"t":"2026-09-30T16:45:00Z","v":32064,"vw":8.17573},{"c":8.155,"h":8.165,"l":8.155,"n":457,"o":8.16,"t":"2026-09-30T17:00:00Z","v":19124,"vw":8.159558},{"c":8.135,"h":8.1591,"l":8.12,"n":655,"o":8.1591,"t":"2026-09-30T17:15:00Z","v":30248,"vw":8.140822},{"c":8.16,"h":8.16,"l":8.1201,"n":474,"o":8.13,"t":"2026-09-30T17:30:00Z","v":25171,"vw":8.139204},{"c":8.13,"h":8.155,"l":8.13,"n":439,"o":8.155,"t":"2026-09-30T17:45:00Z","v":20006,"vw":8.147513},{"c":8.135,"h":8.15,"l":8.13,"n":676,"o":8.13,"t":"2026-09-30T18:00:00Z","v":30083,"vw":8.143962},{"c":8.155,"h":8.1585,"l":8.115,"n":679,"o":8.135,"t":"2026-09-30T18:15:00Z","v":42163,"vw":8.135838},{"c":8.165,"h":8.17,"l":8.14,"n":546,"o":8.16,"t":"2026-09-30T18:30:00Z","v":47162,"vw":8.155842},{"c":8.195,"h":8.195,"l":8.16,"n":423,"o":8.165,"t":"2026-09-30T18:45:00Z","v":20590,"vw":8.177713},{"c":8.19,"h":8.21,"l":8.19,"n":527,"o":8.195,"t":"2026-09-30T19:00:00Z","v":24321,"vw":8.198807},{"c":8.155,"h":8.21,"l":8.15,"n":1076,"o":8.19,"t":"2026-09-30T19:15:00Z","v":143690,"vw":8.181332},{"c":8.1999,"h":8.2,"l":8.15,"n":1158,"o":8.155,"t":"2026-09-30T19:30:00Z","v":114254,"vw":8.178299},{"c":8.165,"h":8.195,"l":8.16,"n":3077,"o":8.195,"t":"2026-09-30T19:45:00Z","v":351860,"vw":8.180436},{"c":8.16,"h":8.16,"l":8.16,"n":25,"o":8.16,"t":"2026-09-30T20:00:00Z","v":547772,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-30T20:30:00Z","v":100,"vw":8.17},{"c":8.13,"h":8.14,"l":8.13,"n":16,"o":8.14,"t":"2026-09-30T22:30:00Z","v":3100,"vw":8.137484},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-01T11:00:00Z","v":513,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-01T11:30:00Z","v":1000,"vw":8.21},{"c":8.1587,"h":8.1587,"l":8.1587,"n":1,"o":8.1587,"t":"2026-10-01T12:15:00Z","v":134,"vw":8.1587},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-01T12:45:00Z","v":100,"vw":8.2},{"c":8.354,"h":8.4,"l":8.245,"n":942,"o":8.27,"t":"2026-10-01T13:30:00Z","v":149602,"vw":8.308376},{"c":8.3225,"h":8.375,"l":8.31,"n":1107,"o":8.355,"t":"2026-10-01T13:45:00Z","v":114824,"vw":8.344843},{"c":8.36,"h":8.415,"l":8.3,"n":1356,"o":8.325,"t":"2026-10-01T14:00:00Z","v":135620,"vw":8.357612},{"c":8.315,"h":8.375,"l":8.31,"n":793,"o":8.36,"t":"2026-10-01T14:15:00Z","v":65156,"vw":8.351774},{"c":8.215,"h":8.32,"l":8.21,"n":775,"o":8.315,"t":"2026-10-01T14:30:00Z","v":60727,"vw":8.255648},{"c":8.195,"h":8.22,"l":8.17,"n":766,"o":8.215,"t":"2026-10-01T14:45:00Z","v":67867,"vw":8.193705},{"c":8.225,"h":8.235,"l":8.194,"n":665,"o":8.195,"t":"2026-10-01T15:00:00Z","v":67918,"vw":8.211743},{"c":8.23,"h":8.275,"l":8.22,"n":600,"o":8.22,"t":"2026-10-01T15:15:00Z","v":34495,"vw":8.252633},{"c":8.225,"h":8.245,"l":8.21,"n":602,"o":8.23,"t":"2026-10-01T15:30:00Z","v":36299,"vw":8.226235},{"c":8.234,"h":8.25,"l":8.215,"n":579,"o":8.22,"t":"2026-10-01T15:45:00Z","v":52335,"vw":8.233313},{"c":8.245,"h":8.2469,"l":8.225,"n":604,"o":8.235,"t":"2026-10-01T16:00:00Z","v":40459,"vw":8.240285},{"c":8.255,"h":8.28,"l":8.245,"n":544,"o":8.245,"t":"2026-10-01T16:15:00Z","v":33312,"vw":8.261714},{"c":8.285,"h":8.3,"l":8.255,"n":683,"o":8.255,"t":"2026-10-01T16:30:00Z","v":60408,"vw":8.285612},{"c":8.305,"h":8.31,"l":8.28,"n":498,"o":8.285,"t":"2026-10-01T16:45:00Z","v":25620,"vw":8.286785},{"c":8.315,"h":8.325,"l":8.3,"n":548,"o":8.305,"t":"2026-10-01T17:00:00Z","v":39933,"vw":8.315843},{"c":8.32,"h":8.35,"l":8.3109,"n":659,"o":8.315,"t":"2026-10-01T17:15:00Z","v":54140,"vw":8.337332},{"c":8.3809,"h":8.385,"l":8.325,"n":906,"o":8.33,"t":"2026-10-01T17:30:00Z","v":80352,"vw":8.348413},{"c":8.375,"h":8.39,"l":8.36,"n":679,"o":8.385,"t":"2026-10-01T17:45:00Z","v":53469,"vw":8.374969},{"c":8.375,"h":8.38,"l":8.36,"n":602,"o":8.375,"t":"2026-10-01T18:00:00Z","v":43313,"vw":8.371883},{"c":8.385,"h":8.415,"l":8.37,"n":759,"o":8.375,"t":"2026-10-01T18:15:00Z","v":77614,"vw":8.399063},{"c":8.36,"h":8.385,"l":8.325,"n":1131,"o":8.385,"t":"2026-10-01T18:30:00Z","v":139299,"vw":8.34996},{"c":8.375,"h":8.38,"l":8.355,"n":651,"o":8.365,"t":"2026-10-01T18:45:00Z","v":64380,"vw":8.366244},{"c":8.34,"h":8.38,"l":8.34,"n":696,"o":8.375,"t":"2026-10-01T19:00:00Z","v":82796,"vw":8.365318},{"c":8.345,"h":8.355,"l":8.325,"n":939,"o":8.34,"t":"2026-10-01T19:15:00Z","v":108515,"vw":8.339672},{"c":8.335,"h":8.38,"l":8.33,"n":1255,"o":8.345,"t":"2026-10-01T19:30:00Z","v":157353,"vw":8.352899},{"c":8.35,"h":8.36,"l":8.3109,"n":3049,"o":8.335,"t":"2026-10-01T19:45:00Z","v":416638,"vw":8.338915},{"c":8.34,"h":8.34,"l":8.34,"n":34,"o":8.34,"t":"2026-10-01T20:00:00Z","v":347232,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-02T08:30:00Z","v":100,"vw":8.3},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-02T10:30:00Z","v":1600,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-02T11:30:00Z","v":701,"vw":8.3},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-02T13:00:00Z","v":373,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-02T13:15:00Z","v":1780,"vw":8.34},{"c":8.14,"h":8.35,"l":8.12,"n":640,"o":8.35,"t":"2026-10-02T13:30:00Z","v":94657,"vw":8.278762},{"c":8.195,"h":8.225,"l":8.14,"n":909,"o":8.15,"t":"2026-10-02T13:45:00Z","v":215371,"vw":8.156631},{"c":8.17,"h":8.205,"l":8.125,"n":996,"o":8.19,"t":"2026-10-02T14:00:00Z","v":83438,"vw":8.169555},{"c":8.175,"h":8.23,"l":8.17,"n":613,"o":8.17,"t":"2026-10-02T14:15:00Z","v":32961,"vw":8.200083},{"c":8.135,"h":8.18,"l":8.105,"n":1141,"o":8.175,"t":"2026-10-02T14:30:00Z","v":86730,"vw":8.139368},{"c":8.1,"h":8.145,"l":8.1,"n":787,"o":8.135,"t":"2026-10-02T14:45:00Z","v":43473,"vw":8.12127},{"c":8.05,"h":8.095,"l":8.02,"n":870,"o":8.095,"t":"2026-10-02T15:00:00Z","v":62834,"vw":8.050788},{"c":8.08,"h":8.08,"l":8.035,"n":909,"o":8.05,"t":"2026-10-02T15:15:00Z","v":55159,"vw":8.054559},{"c":8.04,"h":8.09,"l":8.035,"n":593,"o":8.08,"t":"2026-10-02T15:30:00Z","v":30303,"vw":8.065116},{"c":8.04,"h":8.055,"l":8.03,"n":584,"o":8.045,"t":"2026-10-02T15:45:00Z","v":29358,"vw":8.042575},{"c":8.045,"h":8.06,"l":8.04,"n":752,"o":8.045,"t":"2026-10-02T16:00:00Z","v":55780,"vw":8.048806},{"c":8.045,"h":8.0699,"l":8.035,"n":726,"o":8.05,"t":"2026-10-02T16:15:00Z","v":50178,"vw":8.050033},{"c":8.08,"h":8.085,"l":8.045,"n":630,"o":8.05,"t":"2026-10-02T16:30:00Z","v":41289,"vw":8.074101},{"c":8.1,"h":8.11,"l":8.08,"n":513,"o":8.08,"t":"2026-10-02T16:45:00Z","v":21001,"vw":8.098075},{"c":8.08,"h":8.1123,"l":8.07,"n":649,"o":8.105,"t":"2026-10-02T17:00:00Z","v":27265,"vw":8.097629},{"c":8.0785,"h":8.0961,"l":8.075,"n":566,"o":8.075,"t":"2026-10-02T17:15:00Z","v":35205,"vw":8.088771},{"c":8.08,"h":8.09,"l":8.075,"n":498,"o":8.075,"t":"2026-10-02T17:30:00Z","v":19037,"vw":8.081827},{"c":8.075,"h":8.105,"l":8.075,"n":638,"o":8.085,"t":"2026-10-02T17:45:00Z","v":33781,"vw":8.092333},{"c":8.095,"h":8.1,"l":8.07,"n":701,"o":8.075,"t":"2026-10-02T18:00:00Z","v":27443,"vw":8.080217},{"c":8.085,"h":8.09,"l":8.08,"n":667,"o":8.09,"t":"2026-10-02T18:15:00Z","v":25785,"vw":8.083567},{"c":8.1,"h":8.1,"l":8.08,"n":718,"o":8.085,"t":"2026-10-02T18:30:00Z","v":28210,"vw":8.088848},{"c":8.075,"h":8.1,"l":8.075,"n":720,"o":8.1,"t":"2026-10-02T18:45:00Z","v":42029,"vw":8.08771},{"c":8.045,"h":8.09,"l":8.045,"n":891,"o":8.075,"t":"2026-10-02T19:00:00Z","v":56120,"vw":8.06842},{"c":8.04,"h":8.06,"l":8.03,"n":781,"o":8.045,"t":"2026-10-02T19:15:00Z","v":39248,"vw":8.042822},{"c":8.025,"h":8.04,"l":8.005,"n":1392,"o":8.035,"t":"2026-10-02T19:30:00Z","v":107059,"vw":8.020966},{"c":8.045,"h":8.05,"l":7.99,"n":2792,"o":8.025,"t":"2026-10-02T19:45:00Z","v":309990,"vw":8.024462},{"c":8.05,"h":8.05,"l":8.05,"n":22,"o":8.05,"t":"2026-10-02T20:00:00Z","v":479777,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-02T20:15:00Z","v":50202,"vw":8.05},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-02T23:30:00Z","v":500,"vw":8.17},{"c":8.06,"h":8.17,"l":8.06,"n":15,"o":8.13,"t":"2026-10-05T08:00:00Z","v":1416,"vw":8.149508},{"c":8.08,"h":8.08,"l":8.08,"n":21,"o":8.08,"t":"2026-10-05T08:45:00Z","v":1012,"vw":8.08},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-05T10:30:00Z","v":280,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-05T12:00:00Z","v":250,"vw":8.05},{"c":8.03,"h":8.03,"l":8,"n":5,"o":8.01,"t":"2026-10-05T13:00:00Z","v":1152,"vw":8.023548},{"c":8.32,"h":8.32,"l":8.07,"n":722,"o":8.07,"t":"2026-10-05T13:30:00Z","v":99561,"vw":8.184549},{"c":8.305,"h":8.39,"l":8.29,"n":1453,"o":8.33,"t":"2026-10-05T13:45:00Z","v":254509,"vw":8.349522},{"c":8.295,"h":8.36,"l":8.285,"n":1159,"o":8.305,"t":"2026-10-05T14:00:00Z","v":118044,"vw":8.324373},{"c":8.35,"h":8.35,"l":8.285,"n":956,"o":8.295,"t":"2026-10-05T14:15:00Z","v":81017,"vw":8.313792},{"c":8.28,"h":8.35,"l":8.265,"n":1057,"o":8.35,"t":"2026-10-05T14:30:00Z","v":82664,"vw":8.304033},{"c":8.235,"h":8.285,"l":8.2214,"n":627,"o":8.28,"t":"2026-10-05T14:45:00Z","v":51466,"vw":8.250971},{"c":8.29,"h":8.33,"l":8.195,"n":1168,"o":8.235,"t":"2026-10-05T15:00:00Z","v":97585,"vw":8.275601},{"c":8.295,"h":8.305,"l":8.27,"n":653,"o":8.3,"t":"2026-10-05T15:15:00Z","v":51373,"vw":8.289092},{"c":8.285,"h":8.295,"l":8.275,"n":488,"o":8.295,"t":"2026-10-05T15:30:00Z","v":41903,"vw":8.28477},{"c":8.285,"h":8.295,"l":8.275,"n":444,"o":8.285,"t":"2026-10-05T15:45:00Z","v":35352,"vw":8.285492},{"c":8.305,"h":8.315,"l":8.275,"n":566,"o":8.285,"t":"2026-10-05T16:00:00Z","v":49415,"vw":8.29475},{"c":8.295,"h":8.305,"l":8.28,"n":599,"o":8.305,"t":"2026-10-05T16:15:00Z","v":55613,"vw":8.29095},{"c":8.305,"h":8.315,"l":8.295,"n":601,"o":8.295,"t":"2026-10-05T16:30:00Z","v":39666,"vw":8.307219},{"c":8.285,"h":8.31,"l":8.285,"n":624,"o":8.31,"t":"2026-10-05T16:45:00Z","v":38451,"vw":8.3009},{"c":8.235,"h":8.28,"l":8.225,"n":748,"o":8.28,"t":"2026-10-05T17:00:00Z","v":60267,"vw":8.249273},{"c":8.25,"h":8.265,"l":8.23,"n":704,"o":8.235,"t":"2026-10-05T17:15:00Z","v":49003,"vw":8.254048},{"c":8.245,"h":8.255,"l":8.2307,"n":690,"o":8.255,"t":"2026-10-05T17:30:00Z","v":64272,"vw":8.240382},{"c":8.245,"h":8.275,"l":8.22,"n":1138,"o":8.245,"t":"2026-10-05T17:45:00Z","v":119421,"vw":8.249913},{"c":8.255,"h":8.255,"l":8.235,"n":661,"o":8.245,"t":"2026-10-05T18:00:00Z","v":55611,"vw":8.243722},{"c":8.275,"h":8.275,"l":8.25,"n":574,"o":8.255,"t":"2026-10-05T18:15:00Z","v":39472,"vw":8.264094},{"c":8.285,"h":8.285,"l":8.27,"n":632,"o":8.275,"t":"2026-10-05T18:30:00Z","v":51692,"vw":8.277014},{"c":8.315,"h":8.315,"l":8.28,"n":767,"o":8.285,"t":"2026-10-05T18:45:00Z","v":65791,"vw":8.293961},{"c":8.315,"h":8.345,"l":8.31,"n":921,"o":8.315,"t":"2026-10-05T19:00:00Z","v":90674,"vw":8.322127},{"c":8.335,"h":8.345,"l":8.3,"n":971,"o":8.315,"t":"2026-10-05T19:15:00Z","v":134418,"vw":8.324646},{"c":8.365,"h":8.375,"l":8.33,"n":1607,"o":8.335,"t":"2026-10-05T19:30:00Z","v":166201,"vw":8.356828},{"c":8.38,"h":8.38,"l":8.34,"n":3647,"o":8.365,"t":"2026-10-05T19:45:00Z","v":430089,"vw":8.3648},{"c":8.37,"h":8.37,"l":8.36,"n":31,"o":8.36,"t":"2026-10-05T20:00:00Z","v":644099,"vw":8.360018},{"c":8.36,"h":8.36,"l":8.2,"n":2,"o":8.2,"t":"2026-10-05T20:15:00Z","v":102404,"vw":8.356875},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-05T20:45:00Z","v":500,"vw":8.21},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-05T21:00:00Z","v":406,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-05T21:15:00Z","v":375,"vw":8.24},{"c":8.3716,"h":8.3716,"l":8.3716,"n":1,"o":8.3716,"t":"2026-10-06T10:45:00Z","v":710,"vw":8.3716},{"c":8.35,"h":8.4,"l":8.33,"n":618,"o":8.37,"t":"2026-10-06T13:30:00Z","v":130352,"vw":8.362467},{"c":8.39,"h":8.39,"l":8.325,"n":467,"o":8.35,"t":"2026-10-06T13:45:00Z","v":51505,"vw":8.356009},{"c":8.37,"h":8.43,"l":8.365,"n":725,"o":8.375,"t":"2026-10-06T14:00:00Z","v":65320,"vw":8.39067},{"c":8.385,"h":8.41,"l":8.365,"n":591,"o":8.365,"t":"2026-10-06T14:15:00Z","v":56278,"vw":8.382772},{"c":8.425,"h":8.425,"l":8.38,"n":450,"o":8.385,"t":"2026-10-06T14:30:00Z","v":48772,"vw":8.408029},{"c":8.45,"h":8.475,"l":8.425,"n":594,"o":8.43,"t":"2026-10-06T14:45:00Z","v":55843,"vw":8.454522},{"c":8.44,"h":8.46,"l":8.41,"n":627,"o":8.455,"t":"2026-10-06T15:00:00Z","v":74572,"vw":8.435828},{"c":8.415,"h":8.44,"l":8.385,"n":728,"o":8.44,"t":"2026-10-06T15:15:00Z","v":88800,"vw":8.399677},{"c":8.395,"h":8.42,"l":8.395,"n":496,"o":8.415,"t":"2026-10-06T15:30:00Z","v":21993,"vw":8.411747},{"c":8.37,"h":8.4,"l":8.37,"n":636,"o":8.395,"t":"2026-10-06T15:45:00Z","v":23769,"vw":8.387491},{"c":8.39,"h":8.39,"l":8.37,"n":593,"o":8.38,"t":"2026-10-06T16:00:00Z","v":20701,"vw":8.384415},{"c":8.395,"h":8.4,"l":8.35,"n":733,"o":8.395,"t":"2026-10-06T16:15:00Z","v":51430,"vw":8.368479},{"c":8.4,"h":8.4,"l":8.375,"n":566,"o":8.395,"t":"2026-10-06T16:30:00Z","v":30908,"vw":8.386338},{"c":8.375,"h":8.4,"l":8.37,"n":502,"o":8.4,"t":"2026-10-06T16:45:00Z","v":19424,"vw":8.381995},{"c":8.378,"h":8.38,"l":8.36,"n":437,"o":8.37,"t":"2026-10-06T17:00:00Z","v":27257,"vw":8.368432},{"c":8.355,"h":8.38,"l":8.351,"n":535,"o":8.375,"t":"2026-10-06T17:15:00Z","v":26959,"vw":8.36164},{"c":8.365,"h":8.38,"l":8.35,"n":587,"o":8.355,"t":"2026-10-06T17:30:00Z","v":25789,"vw":8.364473},{"c":8.355,"h":8.365,"l":8.345,"n":691,"o":8.365,"t":"2026-10-06T17:45:00Z","v":57604,"vw":8.353817},{"c":8.355,"h":8.375,"l":8.35,"n":601,"o":8.355,"t":"2026-10-06T18:00:00Z","v":47255,"vw":8.363089},{"c":8.335,"h":8.36,"l":8.33,"n":461,"o":8.355,"t":"2026-10-06T18:15:00Z","v":31711,"vw":8.34974},{"c":8.3372,"h":8.35,"l":8.33,"n":666,"o":8.335,"t":"2026-10-06T18:30:00Z","v":41847,"vw":8.341546},{"c":8.36,"h":8.365,"l":8.325,"n":768,"o":8.335,"t":"2026-10-06T18:45:00Z","v":39653,"vw":8.340334},{"c":8.325,"h":8.365,"l":8.32,"n":900,"o":8.36,"t":"2026-10-06T19:00:00Z","v":49575,"vw":8.339551},{"c":8.325,"h":8.34,"l":8.315,"n":731,"o":8.325,"t":"2026-10-06T19:15:00Z","v":62978,"vw":8.327812},{"c":8.32,"h":8.33,"l":8.315,"n":993,"o":8.325,"t":"2026-10-06T19:30:00Z","v":65626,"vw":8.322831},{"c":8.355,"h":8.36,"l":8.31,"n":2530,"o":8.32,"t":"2026-10-06T19:45:00Z","v":249235,"vw":8.332922},{"c":8.36,"h":8.36,"l":8.36,"n":46,"o":8.36,"t":"2026-10-06T20:00:00Z","v":377175,"vw":8.36},{"c":8.345,"h":8.38,"l":8.26,"n":1824,"o":8.37,"t":"2026-10-07T13:30:00Z","v":260690,"vw":8.319056},{"c":8.315,"h":8.365,"l":8.28,"n":570,"o":8.345,"t":"2026-10-07T13:45:00Z","v":48494,"vw":8.323159},{"c":8.345,"h":8.385,"l":8.31,"n":724,"o":8.31,"t":"2026-10-07T14:00:00Z","v":65757,"vw":8.3504},{"c":8.355,"h":8.3574,"l":8.33,"n":556,"o":8.345,"t":"2026-10-07T14:15:00Z","v":48734,"vw":8.343419},{"c":8.33,"h":8.355,"l":8.31,"n":621,"o":8.35,"t":"2026-10-07T14:30:00Z","v":51833,"vw":8.326462},{"c":8.345,"h":8.37,"l":8.33,"n":472,"o":8.33,"t":"2026-10-07T14:45:00Z","v":46983,"vw":8.350868},{"c":8.395,"h":8.395,"l":8.33,"n":451,"o":8.345,"t":"2026-10-07T15:00:00Z","v":39433,"vw":8.357867},{"c":8.395,"h":8.395,"l":8.36,"n":310,"o":8.39,"t":"2026-10-07T15:15:00Z","v":24504,"vw":8.378064},{"c":8.435,"h":8.44,"l":8.4,"n":363,"o":8.4,"t":"2026-10-07T15:30:00Z","v":42686,"vw":8.425167},{"c":8.44,"h":8.45,"l":8.42,"n":418,"o":8.43,"t":"2026-10-07T15:45:00Z","v":50774,"vw":8.438322},{"c":8.445,"h":8.46,"l":8.435,"n":539,"o":8.445,"t":"2026-10-07T16:00:00Z","v":60100,"vw":8.443898},{"c":8.42,"h":8.47,"l":8.41,"n":543,"o":8.44,"t":"2026-10-07T16:15:00Z","v":69190,"vw":8.443097},{"c":8.425,"h":8.425456,"l":8.41,"n":302,"o":8.415,"t":"2026-10-07T16:30:00Z","v":41472,"vw":8.416881},{"c":8.425,"h":8.43,"l":8.41,"n":322,"o":8.425,"t":"2026-10-07T16:45:00Z","v":36278,"vw":8.418253},{"c":8.4,"h":8.45,"l":8.4,"n":813,"o":8.425,"t":"2026-10-07T17:00:00Z","v":99250,"vw":8.438094},{"c":8.395,"h":8.415,"l":8.39,"n":400,"o":8.4,"t":"2026-10-07T17:15:00Z","v":40203,"vw":8.401208},{"c":8.41,"h":8.42,"l":8.38,"n":452,"o":8.395,"t":"2026-10-07T17:30:00Z","v":31438,"vw":8.397173},{"c":8.415,"h":8.42,"l":8.41,"n":319,"o":8.41,"t":"2026-10-07T17:45:00Z","v":29660,"vw":8.413823},{"c":8.435,"h":8.445,"l":8.41,"n":520,"o":8.415,"t":"2026-10-07T18:00:00Z","v":75040,"vw":8.43677},{"c":8.445,"h":8.45,"l":8.4301,"n":508,"o":8.435,"t":"2026-10-07T18:15:00Z","v":68423,"vw":8.44359},{"c":8.495,"h":8.4999,"l":8.445,"n":481,"o":8.445,"t":"2026-10-07T18:30:00Z","v":33882,"vw":8.470468},{"c":8.495,"h":8.5051,"l":8.485,"n":569,"o":8.495,"t":"2026-10-07T18:45:00Z","v":57220,"vw":8.496885},{"c":8.47,"h":8.49,"l":8.46,"n":644,"o":8.49,"t":"2026-10-07T19:00:00Z","v":53858,"vw":8.47579},{"c":8.42,"h":8.465,"l":8.42,"n":812,"o":8.465,"t":"2026-10-07T19:15:00Z","v":53213,"vw":8.452241},{"c":8.425,"h":8.45,"l":8.415,"n":1099,"o":8.425,"t":"2026-10-07T19:30:00Z","v":93987,"vw":8.429023},{"c":8.41,"h":8.43,"l":8.39,"n":2632,"o":8.425,"t":"2026-10-07T19:45:00Z","v":329161,"vw":8.410179},{"c":8.4,"h":8.4,"l":8.4,"n":59,"o":8.4,"t":"2026-10-07T20:00:00Z","v":386354,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-08T08:00:00Z","v":418,"vw":8.4},{"c":8.412,"h":8.412,"l":8.412,"n":1,"o":8.412,"t":"2026-10-08T11:15:00Z","v":500,"vw":8.412},{"c":8.33,"h":8.33,"l":8.3,"n":2,"o":8.3,"t":"2026-10-08T13:00:00Z","v":1000,"vw":8.315},{"c":8.42,"h":8.42,"l":8.36,"n":172,"o":8.37,"t":"2026-10-08T13:30:00Z","v":32231,"vw":8.384367},{"c":8.405,"h":8.44,"l":8.385,"n":243,"o":8.43,"t":"2026-10-08T13:45:00Z","v":16964,"vw":8.403614},{"c":8.35,"h":8.42,"l":8.335,"n":521,"o":8.405,"t":"2026-10-08T14:00:00Z","v":42254,"vw":8.367923},{"c":8.305,"h":8.355,"l":8.3,"n":645,"o":8.345,"t":"2026-10-08T14:15:00Z","v":41532,"vw":8.330403},{"c":8.31,"h":8.335,"l":8.3,"n":437,"o":8.3,"t":"2026-10-08T14:30:00Z","v":24430,"vw":8.318228},{"c":8.315,"h":8.335,"l":8.3,"n":598,"o":8.31,"t":"2026-10-08T14:45:00Z","v":58742,"vw":8.315665},{"c":8.32,"h":8.335,"l":8.31,"n":504,"o":8.317,"t":"2026-10-08T15:00:00Z","v":25752,"vw":8.323835},{"c":8.305,"h":8.315,"l":8.29,"n":478,"o":8.3099,"t":"2026-10-08T15:15:00Z","v":70939,"vw":8.299302},{"c":8.315,"h":8.325,"l":8.305,"n":493,"o":8.305,"t":"2026-10-08T15:30:00Z","v":30787,"vw":8.314464},{"c":8.335,"h":8.34,"l":8.315,"n":454,"o":8.315,"t":"2026-10-08T15:45:00Z","v":26400,"vw":8.327577},{"c":8.335,"h":8.34,"l":8.315,"n":352,"o":8.335,"t":"2026-10-08T16:00:00Z","v":19635,"vw":8.327082},{"c":8.345,"h":8.395,"l":8.325,"n":717,"o":8.335,"t":"2026-10-08T16:15:00Z","v":67641,"vw":8.34958},{"c":8.375,"h":8.38,"l":8.345,"n":512,"o":8.345,"t":"2026-10-08T16:30:00Z","v":55545,"vw":8.36854},{"c":8.4,"h":8.415,"l":8.36,"n":675,"o":8.375,"t":"2026-10-08T16:45:00Z","v":55460,"vw":8.393162},{"c":8.391,"h":8.4,"l":8.375,"n":634,"o":8.39,"t":"2026-10-08T17:00:00Z","v":48749,"vw":8.388744},{"c":8.415,"h":8.43,"l":8.385,"n":582,"o":8.39,"t":"2026-10-08T17:15:00Z","v":35747,"vw":8.40827},{"c":8.475,"h":8.475,"l":8.415,"n":668,"o":8.415,"t":"2026-10-08T17:30:00Z","v":46230,"vw":8.43984},{"c":8.45,"h":8.475,"l":8.43,"n":652,"o":8.475,"t":"2026-10-08T17:45:00Z","v":73325,"vw":8.452264},{"c":8.46,"h":8.47,"l":8.44,"n":479,"o":8.445,"t":"2026-10-08T18:00:00Z","v":34814,"vw":8.457057},{"c":8.445,"h":8.465,"l":8.44,"n":499,"o":8.465,"t":"2026-10-08T18:15:00Z","v":34398,"vw":8.450805},{"c":8.445,"h":8.45,"l":8.435,"n":491,"o":8.445,"t":"2026-10-08T18:30:00Z","v":34156,"vw":8.44322},{"c":8.4761,"h":8.48,"l":8.445,"n":578,"o":8.445,"t":"2026-10-08T18:45:00Z","v":44853,"vw":8.464274},{"c":8.505,"h":8.52,"l":8.475,"n":805,"o":8.475,"t":"2026-10-08T19:00:00Z","v":67274,"vw":8.497541},{"c":8.495,"h":8.52,"l":8.495,"n":871,"o":8.505,"t":"2026-10-08T19:15:00Z","v":79013,"vw":8.505575},{"c":8.535,"h":8.57,"l":8.5,"n":1262,"o":8.5,"t":"2026-10-08T19:30:00Z","v":120486,"vw":8.533022},{"c":8.55,"h":8.595,"l":8.535,"n":2553,"o":8.535,"t":"2026-10-08T19:45:00Z","v":275693,"vw":8.569255},{"c":8.57,"h":8.57,"l":8.57,"n":48,"o":8.57,"t":"2026-10-08T20:00:00Z","v":1106369,"vw":8.57},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-08T21:00:00Z","v":100,"vw":8.54},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-08T23:15:00Z","v":100,"vw":8.57},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-09T08:00:00Z","v":421,"vw":8.55},{"c":8.52,"h":8.5212,"l":8.52,"n":2,"o":8.5212,"t":"2026-10-09T11:30:00Z","v":720,"vw":8.521017},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-09T12:00:00Z","v":100,"vw":8.52},{"c":8.64,"h":8.655,"l":8.565,"n":501,"o":8.59,"t":"2026-10-09T13:30:00Z","v":67129,"vw":8.62274},{"c":8.6,"h":8.66,"l":8.59,"n":473,"o":8.63,"t":"2026-10-09T13:45:00Z","v":58495,"vw":8.622632},{"c":8.64,"h":8.645,"l":8.59,"n":727,"o":8.6,"t":"2026-10-09T14:00:00Z","v":50751,"vw":8.626177},{"c":8.635,"h":8.675,"l":8.625,"n":875,"o":8.635,"t":"2026-10-09T14:15:00Z","v":57744,"vw":8.649582},{"c":8.635,"h":8.65,"l":8.61,"n":616,"o":8.635,"t":"2026-10-09T14:30:00Z","v":33845,"vw":8.630703},{"c":8.635,"h":8.66,"l":8.61,"n":564,"o":8.64,"t":"2026-10-09T14:45:00Z","v":31263,"vw":8.635977},{"c":8.625,"h":8.64,"l":8.61,"n":539,"o":8.635,"t":"2026-10-09T15:00:00Z","v":29830,"vw":8.625634},{"c":8.645,"h":8.65,"l":8.63,"n":403,"o":8.63,"t":"2026-10-09T15:15:00Z","v":21111,"vw":8.63857},{"c":8.635,"h":8.66,"l":8.63,"n":497,"o":8.645,"t":"2026-10-09T15:30:00Z","v":39467,"vw":8.645509},{"c":8.635,"h":8.645,"l":8.595,"n":615,"o":8.63,"t":"2026-10-09T15:45:00Z","v":90258,"vw":8.614775},{"c":8.635,"h":8.64,"l":8.62,"n":504,"o":8.63,"t":"2026-10-09T16:00:00Z","v":35077,"vw":8.630871},{"c":8.62,"h":8.635,"l":8.62,"n":277,"o":8.635,"t":"2026-10-09T16:15:00Z","v":24341,"vw":8.627492},{"c":8.63,"h":8.635,"l":8.615,"n":484,"o":8.62,"t":"2026-10-09T16:30:00Z","v":35563,"vw":8.622761},{"c":8.615,"h":8.635,"l":8.61,"n":390,"o":8.635,"t":"2026-10-09T16:45:00Z","v":20269,"vw":8.623452},{"c":8.615,"h":8.64,"l":8.61,"n":473,"o":8.61,"t":"2026-10-09T17:00:00Z","v":32924,"vw":8.626419},{"c":8.635,"h":8.64,"l":8.61,"n":476,"o":8.61,"t":"2026-10-09T17:15:00Z","v":34061,"vw":8.624407},{"c":8.615,"h":8.635,"l":8.61,"n":526,"o":8.635,"t":"2026-10-09T17:30:00Z","v":35683,"vw":8.624083},{"c":8.625,"h":8.63,"l":8.6,"n":454,"o":8.61,"t":"2026-10-09T17:45:00Z","v":36580,"vw":8.614136},{"c":8.645,"h":8.65,"l":8.625,"n":408,"o":8.63,"t":"2026-10-09T18:00:00Z","v":26970,"vw":8.635514},{"c":8.635,"h":8.65,"l":8.635,"n":467,"o":8.645,"t":"2026-10-09T18:15:00Z","v":17435,"vw":8.641916},{"c":8.635,"h":8.64,"l":8.63,"n":460,"o":8.63,"t":"2026-10-09T18:30:00Z","v":16679,"vw":8.633404},{"c":8.65,"h":8.66,"l":8.63,"n":750,"o":8.63,"t":"2026-10-09T18:45:00Z","v":60284,"vw":8.648483},{"c":8.655,"h":8.66,"l":8.64,"n":648,"o":8.645,"t":"2026-10-09T19:00:00Z","v":35951,"vw":8.649385},{"c":8.63,"h":8.65,"l":8.63,"n":784,"o":8.65,"t":"2026-10-09T19:15:00Z","v":40777,"vw":8.639783},{"c":8.665,"h":8.68,"l":8.63,"n":1317,"o":8.635,"t":"2026-10-09T19:30:00Z","v":128230,"vw":8.662146},{"c":8.6,"h":8.685,"l":8.6,"n":3674,"o":8.66,"t":"2026-10-09T19:45:00Z","v":366214,"vw":8.635609},{"c":8.6,"h":8.6,"l":8.6,"n":27,"o":8.6,"t":"2026-10-09T20:00:00Z","v":259066,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-09T20:15:00Z","v":100,"vw":8.64},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-09T21:45:00Z","v":100,"vw":8.63},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-12T10:00:00Z","v":111,"vw":8.55},{"c":8.7,"h":8.78,"l":8.605,"n":684,"o":8.62,"t":"2026-10-12T13:30:00Z","v":99184,"vw":8.700942},{"c":8.59,"h":8.7,"l":8.59,"n":580,"o":8.7,"t":"2026-10-12T13:45:00Z","v":48977,"vw":8.636837},{"c":8.575,"h":8.61,"l":8.555,"n":1222,"o":8.58,"t":"2026-10-12T14:00:00Z","v":196362,"vw":8.584653},{"c":8.58,"h":8.59,"l":8.535,"n":486,"o":8.575,"t":"2026-10-12T14:15:00Z","v":42932,"vw":8.554263},{"c":8.565,"h":8.605,"l":8.565,"n":491,"o":8.585,"t":"2026-10-12T14:30:00Z","v":43672,"vw":8.591031},{"c":8.585,"h":8.62,"l":8.565,"n":766,"o":8.565,"t":"2026-10-12T14:45:00Z","v":137600,"vw":8.588435},{"c":8.585,"h":8.62,"l":8.58,"n":557,"o":8.585,"t":"2026-10-12T15:00:00Z","v":49814,"vw":8.593002},{"c":8.595,"h":8.605,"l":8.585,"n":400,"o":8.585,"t":"2026-10-12T15:15:00Z","v":38945,"vw":8.594348},{"c":8.5988,"h":8.6,"l":8.575,"n":379,"o":8.59,"t":"2026-10-12T15:30:00Z","v":46212,"vw":8.586274},{"c":8.575,"h":8.6,"l":8.565,"n":418,"o":8.59,"t":"2026-10-12T15:45:00Z","v":34670,"vw":8.577922},{"c":8.555,"h":8.5701,"l":8.555,"n":288,"o":8.57,"t":"2026-10-12T16:00:00Z","v":21934,"vw":8.564553},{"c":8.56,"h":8.575,"l":8.555,"n":395,"o":8.56,"t":"2026-10-12T16:15:00Z","v":35647,"vw":8.564278},{"c":8.595,"h":8.6,"l":8.56,"n":369,"o":8.565,"t":"2026-10-12T16:30:00Z","v":40614,"vw":8.585198},{"c":8.605,"h":8.61,"l":8.59,"n":441,"o":8.595,"t":"2026-10-12T16:45:00Z","v":43174,"vw":8.598121},{"c":8.61,"h":8.615,"l":8.6,"n":222,"o":8.605,"t":"2026-10-12T17:00:00Z","v":23418,"vw":8.6096},{"c":8.615,"h":8.62,"l":8.6,"n":296,"o":8.615,"t":"2026-10-12T17:15:00Z","v":30837,"vw":8.610278},{"c":8.62,"h":8.64,"l":8.605,"n":566,"o":8.615,"t":"2026-10-12T17:30:00Z","v":72709,"vw":8.617881},{"c":8.62,"h":8.63,"l":8.62,"n":219,"o":8.625,"t":"2026-10-12T17:45:00Z","v":13611,"vw":8.622865},{"c":8.64,"h":8.65,"l":8.625,"n":510,"o":8.625,"t":"2026-10-12T18:00:00Z","v":53087,"vw":8.636324},{"c":8.665,"h":8.67,"l":8.635,"n":406,"o":8.635,"t":"2026-10-12T18:15:00Z","v":37666,"vw":8.659068},{"c":8.66,"h":8.67,"l":8.65,"n":400,"o":8.665,"t":"2026-10-12T18:30:00Z","v":31992,"vw":8.661981},{"c":8.664,"h":8.67,"l":8.655,"n":597,"o":8.66,"t":"2026-10-12T18:45:00Z","v":53277,"vw":8.662257},{"c":8.65,"h":8.665,"l":8.62,"n":743,"o":8.66,"t":"2026-10-12T19:00:00Z","v":73749,"vw":8.641665},{"c":8.625,"h":8.645,"l":8.615,"n":758,"o":8.645,"t":"2026-10-12T19:15:00Z","v":72960,"vw":8.631603},{"c":8.605,"h":8.625,"l":8.6,"n":1147,"o":8.625,"t":"2026-10-12T19:30:00Z","v":104498,"vw":8.616092},{"c":8.64,"h":8.645,"l":8.595,"n":3132,"o":8.61,"t":"2026-10-12T19:45:00Z","v":418920,"vw":8.621044},{"c":8.61,"h":8.64,"l":8.61,"n":62,"o":8.64,"t":"2026-10-12T20:00:00Z","v":329290,"vw":8.61011},{"c":8.5,"h":8.5,"l":8.49,"n":39,"o":8.49,"t":"2026-10-13T08:00:00Z","v":1382,"vw":8.495747},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-13T12:30:00Z","v":105,"vw":8.61},{"c":8.714,"h":8.755,"l":8.674,"n":590,"o":8.69,"t":"2026-10-13T13:30:00Z","v":66013,"vw":8.708693},{"c":8.7,"h":8.7618,"l":8.6905,"n":803,"o":8.715,"t":"2026-10-13T13:45:00Z","v":67749,"vw":8.73128},{"c":8.655,"h":8.7099,"l":8.6302,"n":693,"o":8.7099,"t":"2026-10-13T14:00:00Z","v":50387,"vw":8.662342},{"c":8.675,"h":8.68,"l":8.635,"n":483,"o":8.655,"t":"2026-10-13T14:15:00Z","v":35487,"vw":8.654943},{"c":8.665,"h":8.7,"l":8.65,"n":665,"o":8.675,"t":"2026-10-13T14:30:00Z","v":53597,"vw":8.675583},{"c":8.75,"h":8.75,"l":8.66,"n":1154,"o":8.665,"t":"2026-10-13T14:45:00Z","v":109304,"vw":8.689508},{"c":8.765,"h":8.785,"l":8.735,"n":647,"o":8.75,"t":"2026-10-13T15:00:00Z","v":43114,"vw":8.761944},{"c":8.795,"h":8.8,"l":8.745,"n":722,"o":8.7614,"t":"2026-10-13T15:15:00Z","v":66446,"vw":8.766321},{"c":8.705,"h":8.795,"l":8.695,"n":1015,"o":8.795,"t":"2026-10-13T15:30:00Z","v":73521,"vw":8.759166},{"c":8.72,"h":8.729,"l":8.71,"n":502,"o":8.71,"t":"2026-10-13T15:45:00Z","v":45165,"vw":8.718476},{"c":8.735,"h":8.74,"l":8.71,"n":573,"o":8.715,"t":"2026-10-13T16:00:00Z","v":40277,"vw":8.722184},{"c":8.695,"h":8.735,"l":8.69,"n":606,"o":8.735,"t":"2026-10-13T16:15:00Z","v":48341,"vw":8.708376},{"c":8.695,"h":8.72,"l":8.6901,"n":445,"o":8.695,"t":"2026-10-13T16:30:00Z","v":40301,"vw":8.70519},{"c":8.69,"h":8.705,"l":8.685,"n":675,"o":8.7,"t":"2026-10-13T16:45:00Z","v":43892,"vw":8.693442},{"c":8.7001,"h":8.71,"l":8.695,"n":641,"o":8.695,"t":"2026-10-13T17:00:00Z","v":45809,"vw":8.701886},{"c":8.695,"h":8.71,"l":8.69,"n":546,"o":8.7,"t":"2026-10-13T17:15:00Z","v":36257,"vw":8.69932},{"c":8.695,"h":8.725,"l":8.685,"n":1027,"o":8.695,"t":"2026-10-13T17:30:00Z","v":118317,"vw":8.703618},{"c":8.695,"h":8.7,"l":8.685,"n":591,"o":8.695,"t":"2026-10-13T17:45:00Z","v":50431,"vw":8.68822},{"c":8.665,"h":8.705,"l":8.665,"n":1064,"o":8.7,"t":"2026-10-13T18:00:00Z","v":97574,"vw":8.692365},{"c":8.69,"h":8.69,"l":8.66,"n":591,"o":8.67,"t":"2026-10-13T18:15:00Z","v":61024,"vw":8.675448},{"c":8.6847,"h":8.695,"l":8.67,"n":522,"o":8.685,"t":"2026-10-13T18:30:00Z","v":31696,"vw":8.682578},{"c":8.68,"h":8.695,"l":8.675,"n":668,"o":8.685,"t":"2026-10-13T18:45:00Z","v":54144,"vw":8.687615},{"c":8.675,"h":8.68,"l":8.645,"n":686,"o":8.675,"t":"2026-10-13T19:00:00Z","v":46242,"vw":8.662699},{"c":8.65,"h":8.68,"l":8.645,"n":650,"o":8.675,"t":"2026-10-13T19:15:00Z","v":44810,"vw":8.659504},{"c":8.66,"h":8.6791,"l":8.645,"n":1064,"o":8.6513,"t":"2026-10-13T19:30:00Z","v":77643,"vw":8.662484},{"c":8.645,"h":8.675,"l":8.635,"n":2454,"o":8.665,"t":"2026-10-13T19:45:00Z","v":240706,"vw":8.651792},{"c":8.64,"h":8.65,"l":8.64,"n":30,"o":8.64,"t":"2026-10-13T20:00:00Z","v":223999,"vw":8.640013},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-13T20:15:00Z","v":250808,"vw":8.64},{"c":8.57,"h":8.625,"l":8.555,"n":345,"o":8.58,"t":"2026-10-14T13:30:00Z","v":47764,"vw":8.577742},{"c":8.505,"h":8.595,"l":8.505,"n":552,"o":8.57,"t":"2026-10-14T13:45:00Z","v":66009,"vw":8.548298},{"c":8.45,"h":8.51,"l":8.44,"n":542,"o":8.505,"t":"2026-10-14T14:00:00Z","v":50736,"vw":8.482309},{"c":8.465,"h":8.475,"l":8.4412,"n":381,"o":8.455,"t":"2026-10-14T14:15:00Z","v":24649,"vw":8.453747},{"c":8.4299,"h":8.47,"l":8.42,"n":493,"o":8.465,"t":"2026-10-14T14:30:00Z","v":37831,"vw":8.439703},{"c":8.402,"h":8.425,"l":8.39,"n":468,"o":8.425,"t":"2026-10-14T14:45:00Z","v":52364,"vw":8.405779},{"c":8.38,"h":8.405,"l":8.375,"n":403,"o":8.405,"t":"2026-10-14T15:00:00Z","v":36897,"vw":8.384927},{"c":8.385,"h":8.39,"l":8.37,"n":451,"o":8.38,"t":"2026-10-14T15:15:00Z","v":30195,"vw":8.380265},{"c":8.34,"h":8.39,"l":8.34,"n":425,"o":8.38,"t":"2026-10-14T15:30:00Z","v":65483,"vw":8.358166},{"c":8.32,"h":8.35,"l":8.305,"n":418,"o":8.35,"t":"2026-10-14T15:45:00Z","v":43737,"vw":8.329081},{"c":8.35,"h":8.365,"l":8.305,"n":448,"o":8.315,"t":"2026-10-14T16:00:00Z","v":36394,"vw":8.331453},{"c":8.345,"h":8.355,"l":8.335,"n":482,"o":8.35,"t":"2026-10-14T16:15:00Z","v":35686,"vw":8.343992},{"c":8.32,"h":8.35,"l":8.32,"n":686,"o":8.345,"t":"2026-10-14T16:30:00Z","v":187895,"vw":8.32335},{"c":8.295,"h":8.33,"l":8.29,"n":527,"o":8.32,"t":"2026-10-14T16:45:00Z","v":61008,"vw":8.306754},{"c":8.295,"h":8.305,"l":8.275,"n":620,"o":8.295,"t":"2026-10-14T17:00:00Z","v":64427,"vw":8.290239},{"c":8.285,"h":8.305,"l":8.28,"n":621,"o":8.295,"t":"2026-10-14T17:15:00Z","v":43741,"vw":8.29031},{"c":8.265,"h":8.29,"l":8.26,"n":500,"o":8.285,"t":"2026-10-14T17:30:00Z","v":45397,"vw":8.280353},{"c":8.295,"h":8.3,"l":8.265,"n":489,"o":8.265,"t":"2026-10-14T17:45:00Z","v":46260,"vw":8.278103},{"c":8.305,"h":8.315,"l":8.29,"n":627,"o":8.3,"t":"2026-10-14T18:00:00Z","v":55034,"vw":8.303731},{"c":8.3,"h":8.32,"l":8.275,"n":562,"o":8.305,"t":"2026-10-14T18:15:00Z","v":62607,"vw":8.299367},{"c":8.305,"h":8.32,"l":8.2912,"n":492,"o":8.3,"t":"2026-10-14T18:30:00Z","v":26995,"vw":8.307542},{"c":8.315,"h":8.32,"l":8.3,"n":747,"o":8.31,"t":"2026-10-14T18:45:00Z","v":57849,"vw":8.310589},{"c":8.325,"h":8.34,"l":8.315,"n":732,"o":8.315,"t":"2026-10-14T19:00:00Z","v":51941,"vw":8.32643},{"c":8.35,"h":8.36,"l":8.325,"n":785,"o":8.33,"t":"2026-10-14T19:15:00Z","v":60195,"vw":8.34573},{"c":8.385,"h":8.39,"l":8.335,"n":1247,"o":8.35,"t":"2026-10-14T19:30:00Z","v":120497,"vw":8.354661},{"c":8.425,"h":8.455,"l":8.38,"n":2709,"o":8.38,"t":"2026-10-14T19:45:00Z","v":291163,"vw":8.423359},{"c":8.43,"h":8.43,"l":8.43,"n":23,"o":8.43,"t":"2026-10-14T20:00:00Z","v":333155,"vw":8.43},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-15T08:00:00Z","v":120,"vw":8.34},{"c":8.44,"h":8.46,"l":8.44,"n":3,"o":8.46,"t":"2026-10-15T11:15:00Z","v":2500,"vw":8.4416},{"c":8.44,"h":8.45,"l":8.44,"n":2,"o":8.45,"t":"2026-10-15T13:15:00Z","v":400,"vw":8.445},{"c":8.54,"h":8.65,"l":8.49,"n":1027,"o":8.49,"t":"2026-10-15T13:30:00Z","v":100981,"vw":8.566064},{"c":8.62,"h":8.645,"l":8.54,"n":825,"o":8.54,"t":"2026-10-15T13:45:00Z","v":58720,"vw":8.608015},{"c":8.695,"h":8.7,"l":8.62,"n":1396,"o":8.62,"t":"2026-10-15T14:00:00Z","v":97994,"vw":8.673589},{"c":8.605,"h":8.72,"l":8.58,"n":1051,"o":8.7,"t":"2026-10-15T14:15:00Z","v":77763,"vw":8.630314},{"c":8.595,"h":8.62,"l":8.585,"n":695,"o":8.605,"t":"2026-10-15T14:30:00Z","v":67108,"vw":8.604933},{"c":8.65,"h":8.65,"l":8.58,"n":661,"o":8.59,"t":"2026-10-15T14:45:00Z","v":45004,"vw":8.606081},{"c":8.675,"h":8.705,"l":8.645,"n":663,"o":8.645,"t":"2026-10-15T15:00:00Z","v":55280,"vw":8.675731},{"c":8.685,"h":8.685,"l":8.66,"n":387,"o":8.68,"t":"2026-10-15T15:15:00Z","v":20784,"vw":8.672286},{"c":8.655,"h":8.69,"l":8.655,"n":618,"o":8.69,"t":"2026-10-15T15:30:00Z","v":35202,"vw":8.675326},{"c":8.65,"h":8.67,"l":8.645,"n":589,"o":8.655,"t":"2026-10-15T15:45:00Z","v":50766,"vw":8.65608},{"c":8.66,"h":8.675,"l":8.65,"n":531,"o":8.65,"t":"2026-10-15T16:00:00Z","v":35792,"vw":8.662414},{"c":8.655,"h":8.665,"l":8.6503,"n":401,"o":8.655,"t":"2026-10-15T16:15:00Z","v":19344,"vw":8.659535},{"c":8.655,"h":8.665,"l":8.65,"n":534,"o":8.655,"t":"2026-10-15T16:30:00Z","v":33491,"vw":8.653896},{"c":8.67,"h":8.67,"l":8.645,"n":516,"o":8.655,"t":"2026-10-15T16:45:00Z","v":21400,"vw":8.651945},{"c":8.695,"h":8.7,"l":8.665,"n":585,"o":8.665,"t":"2026-10-15T17:00:00Z","v":35922,"vw":8.683632},{"c":8.705,"h":8.705,"l":8.6812,"n":509,"o":8.695,"t":"2026-10-15T17:15:00Z","v":28972,"vw":8.692598},{"c":8.705,"h":8.72,"l":8.7,"n":462,"o":8.705,"t":"2026-10-15T17:30:00Z","v":28603,"vw":8.709943},{"c":8.725,"h":8.73,"l":8.71,"n":509,"o":8.71,"t":"2026-10-15T17:45:00Z","v":31992,"vw":8.720705},{"c":8.745,"h":8.745,"l":8.705,"n":921,"o":8.725,"t":"2026-10-15T18:00:00Z","v":118595,"vw":8.721087},{"c":8.725,"h":8.75,"l":8.725,"n":552,"o":8.745,"t":"2026-10-15T18:15:00Z","v":35569,"vw":8.734387},{"c":8.72,"h":8.735,"l":8.7134,"n":553,"o":8.73,"t":"2026-10-15T18:30:00Z","v":39550,"vw":8.719932},{"c":8.75,"h":8.75,"l":8.715,"n":650,"o":8.72,"t":"2026-10-15T18:45:00Z","v":40665,"vw":8.739147},{"c":8.76,"h":8.765,"l":8.745,"n":645,"o":8.745,"t":"2026-10-15T19:00:00Z","v":51602,"vw":8.753771},{"c":8.74,"h":8.77,"l":8.74,"n":767,"o":8.755,"t":"2026-10-15T19:15:00Z","v":67283,"vw":8.757957},{"c":8.745,"h":8.755,"l":8.72,"n":968,"o":8.745,"t":"2026-10-15T19:30:00Z","v":71229,"vw":8.740653},{"c":8.73,"h":8.79,"l":8.725,"n":3208,"o":8.745,"t":"2026-10-15T19:45:00Z","v":362573,"vw":8.753613},{"c":8.7,"h":8.74,"l":8.7,"n":32,"o":8.74,"t":"2026-10-15T20:00:00Z","v":389869,"vw":8.739929},{"c":8.74,"h":8.75,"l":8.74,"n":2,"o":8.75,"t":"2026-10-15T20:30:00Z","v":824,"vw":8.746068},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-15T21:00:00Z","v":750,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-16T11:00:00Z","v":1372,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-16T11:15:00Z","v":522,"vw":8.74},{"c":8.771,"h":8.815,"l":8.75,"n":418,"o":8.8,"t":"2026-10-16T13:30:00Z","v":65561,"vw":8.792924},{"c":8.735,"h":8.79,"l":8.735,"n":621,"o":8.76,"t":"2026-10-16T13:45:00Z","v":39572,"vw":8.75853},{"c":8.615,"h":8.746,"l":8.615,"n":656,"o":8.735,"t":"2026-10-16T14:00:00Z","v":38482,"vw":8.677827},{"c":8.565,"h":8.62,"l":8.565,"n":767,"o":8.62,"t":"2026-10-16T14:15:00Z","v":50891,"vw":8.605068},{"c":8.575,"h":8.585,"l":8.545,"n":557,"o":8.57,"t":"2026-10-16T14:30:00Z","v":28446,"vw":8.563579},{"c":8.53,"h":8.595,"l":8.525,"n":515,"o":8.575,"t":"2026-10-16T14:45:00Z","v":35995,"vw":8.557225},{"c":8.525,"h":8.53,"l":8.495,"n":463,"o":8.525,"t":"2026-10-16T15:00:00Z","v":25647,"vw":8.513197},{"c":8.545,"h":8.55,"l":8.5,"n":582,"o":8.525,"t":"2026-10-16T15:15:00Z","v":33041,"vw":8.521938},{"c":8.505,"h":8.55,"l":8.5,"n":480,"o":8.54,"t":"2026-10-16T15:30:00Z","v":36898,"vw":8.528258},{"c":8.515,"h":8.535,"l":8.51,"n":485,"o":8.51,"t":"2026-10-16T15:45:00Z","v":30960,"vw":8.522308},{"c":8.53,"h":8.53,"l":8.485,"n":664,"o":8.51,"t":"2026-10-16T16:00:00Z","v":49993,"vw":8.505368},{"c":8.51,"h":8.545,"l":8.51,"n":439,"o":8.54,"t":"2026-10-16T16:15:00Z","v":25432,"vw":8.527147},{"c":8.47,"h":8.51,"l":8.465,"n":527,"o":8.51,"t":"2026-10-16T16:30:00Z","v":39864,"vw":8.488979},{"c":8.44,"h":8.485,"l":8.44,"n":364,"o":8.48,"t":"2026-10-16T16:45:00Z","v":28478,"vw":8.462373},{"c":8.385,"h":8.445,"l":8.38,"n":655,"o":8.445,"t":"2026-10-16T17:00:00Z","v":55307,"vw":8.414185},{"c":8.355,"h":8.38,"l":8.34,"n":489,"o":8.38,"t":"2026-10-16T17:15:00Z","v":40673,"vw":8.354713},{"c":8.375,"h":8.4,"l":8.35,"n":485,"o":8.355,"t":"2026-10-16T17:30:00Z","v":39193,"vw":8.367477},{"c":8.36,"h":8.37,"l":8.35,"n":415,"o":8.37,"t":"2026-10-16T17:45:00Z","v":33164,"vw":8.359243},{"c":8.375,"h":8.41,"l":8.345,"n":638,"o":8.35,"t":"2026-10-16T18:00:00Z","v":71675,"vw":8.377402},{"c":8.375,"h":8.395,"l":8.37,"n":553,"o":8.38,"t":"2026-10-16T18:15:00Z","v":33345,"vw":8.384474},{"c":8.375,"h":8.38,"l":8.36,"n":635,"o":8.38,"t":"2026-10-16T18:30:00Z","v":30959,"vw":8.370899},{"c":8.355,"h":8.38,"l":8.35,"n":492,"o":8.375,"t":"2026-10-16T18:45:00Z","v":22554,"vw":8.367658},{"c":8.365,"h":8.365,"l":8.345,"n":748,"o":8.355,"t":"2026-10-16T19:00:00Z","v":36433,"vw":8.355237},{"c":8.375,"h":8.395,"l":8.36,"n":893,"o":8.365,"t":"2026-10-16T19:15:00Z","v":50990,"vw":8.377895},{"c":8.365,"h":8.39,"l":8.355,"n":1001,"o":8.38,"t":"2026-10-16T19:30:00Z","v":72936,"vw":8.372419},{"c":8.425,"h":8.44,"l":8.36,"n":3225,"o":8.365,"t":"2026-10-16T19:45:00Z","v":361336,"vw":8.423652},{"c":8.43,"h":8.44,"l":8.43,"n":36,"o":8.43,"t":"2026-10-16T20:00:00Z","v":377163,"vw":8.430087},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T22:30:00Z","v":240,"vw":8.43},{"c":8.41,"h":8.42,"l":8.41,"n":2,"o":8.42,"t":"2026-10-19T13:15:00Z","v":400,"vw":8.4125},{"c":8.385,"h":8.485,"l":8.375,"n":492,"o":8.41,"t":"2026-10-19T13:30:00Z","v":63170,"vw":8.420839},{"c":8.335,"h":8.4,"l":8.32,"n":434,"o":8.38,"t":"2026-10-19T13:45:00Z","v":44744,"vw":8.351312},{"c":8.335,"h":8.355,"l":8.31,"n":470,"o":8.33,"t":"2026-10-19T14:00:00Z","v":31096,"vw":8.331803},{"c":8.315,"h":8.355,"l":8.315,"n":328,"o":8.34,"t":"2026-10-19T14:15:00Z","v":23598,"vw":8.331288},{"c":8.335,"h":8.35,"l":8.305,"n":476,"o":8.32,"t":"2026-10-19T14:30:00Z","v":32516,"vw":8.32696},{"c":8.375,"h":8.39,"l":8.33,"n":490,"o":8.34,"t":"2026-10-19T14:45:00Z","v":53424,"vw":8.368538},{"c":8.42,"h":8.42,"l":8.37,"n":401,"o":8.375,"t":"2026-10-19T15:00:00Z","v":21014,"vw":8.391902},{"c":8.42,"h":8.43,"l":8.405,"n":399,"o":8.42,"t":"2026-10-19T15:15:00Z","v":32637,"vw":8.415932},{"c":8.425,"h":8.44,"l":8.415,"n":373,"o":8.4199,"t":"2026-10-19T15:30:00Z","v":26500,"vw":8.424582},{"c":8.42,"h":8.435,"l":8.405,"n":363,"o":8.43,"t":"2026-10-19T15:45:00Z","v":24331,"vw":8.421173},{"c":8.38,"h":8.415,"l":8.38,"n":323,"o":8.415,"t":"2026-10-19T16:00:00Z","v":26166,"vw":8.394227},{"c":8.365,"h":8.39,"l":8.3612,"n":263,"o":8.38,"t":"2026-10-19T16:15:00Z","v":16282,"vw":8.377654},{"c":8.365,"h":8.375,"l":8.36,"n":289,"o":8.37,"t":"2026-10-19T16:30:00Z","v":15352,"vw":8.36796},{"c":8.385,"h":8.39,"l":8.365,"n":389,"o":8.365,"t":"2026-10-19T16:45:00Z","v":28458,"vw":8.373462},{"c":8.4,"h":8.4,"l":8.37,"n":368,"o":8.385,"t":"2026-10-19T17:00:00Z","v":22793,"vw":8.383482},{"c":8.4,"h":8.41,"l":8.4,"n":438,"o":8.4,"t":"2026-10-19T17:15:00Z","v":26696,"vw":8.401368},{"c":8.47,"h":8.475,"l":8.41,"n":674,"o":8.41,"t":"2026-10-19T17:30:00Z","v":61783,"vw":8.431059},{"c":8.445,"h":8.47,"l":8.435,"n":390,"o":8.465,"t":"2026-10-19T17:45:00Z","v":28014,"vw":8.446867},{"c":8.445,"h":8.465,"l":8.44,"n":459,"o":8.445,"t":"2026-10-19T18:00:00Z","v":28807,"vw":8.453282},{"c":8.475,"h":8.48,"l":8.44,"n":632,"o":8.45,"t":"2026-10-19T18:15:00Z","v":50630,"vw":8.461351},{"c":8.47,"h":8.48,"l":8.465,"n":437,"o":8.475,"t":"2026-10-19T18:30:00Z","v":30695,"vw":8.471283},{"c":8.485,"h":8.495,"l":8.465,"n":756,"o":8.465,"t":"2026-10-19T18:45:00Z","v":56523,"vw":8.481442},{"c":8.495,"h":8.5,"l":8.48,"n":637,"o":8.49,"t":"2026-10-19T19:00:00Z","v":41845,"vw":8.48745},{"c":8.495,"h":8.51,"l":8.485,"n":898,"o":8.495,"t":"2026-10-19T19:15:00Z","v":68351,"vw":8.496853},{"c":8.515,"h":8.52,"l":8.49,"n":1107,"o":8.49,"t":"2026-10-19T19:30:00Z","v":87708,"vw":8.5052},{"c":8.53,"h":8.53,"l":8.495,"n":2206,"o":8.515,"t":"2026-10-19T19:45:00Z","v":217952,"vw":8.512189},{"c":8.52,"h":8.52,"l":8.52,"n":50,"o":8.52,"t":"2026-10-19T20:00:00Z","v":301899,"vw":8.52},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T08:00:00Z","v":150,"vw":8.48},{"c":8.65,"h":8.65,"l":8.63,"n":15,"o":8.65,"t":"2026-10-20T12:00:00Z","v":4029,"vw":8.640457},{"c":8.7166,"h":8.7166,"l":8.7166,"n":1,"o":8.7166,"t":"2026-10-20T13:15:00Z","v":2000,"vw":8.7166},{"c":8.62,"h":8.68,"l":8.58,"n":367,"o":8.58,"t":"2026-10-20T13:30:00Z","v":55023,"vw":8.61208},{"c":8.75,"h":8.75,"l":8.62,"n":501,"o":8.63,"t":"2026-10-20T13:45:00Z","v":38792,"vw":8.710673},{"c":8.645,"h":8.74,"l":8.63,"n":583,"o":8.74,"t":"2026-10-20T14:00:00Z","v":56230,"vw":8.665105},{"c":8.67,"h":8.685,"l":8.645,"n":447,"o":8.645,"t":"2026-10-20T14:15:00Z","v":23402,"vw":8.663436},{"c":8.685,"h":8.696,"l":8.67,"n":408,"o":8.675,"t":"2026-10-20T14:30:00Z","v":28639,"vw":8.685102},{"c":8.745,"h":8.745,"l":8.675,"n":483,"o":8.685,"t":"2026-10-20T14:45:00Z","v":30086,"vw":8.723112},{"c":8.75,"h":8.76,"l":8.735,"n":657,"o":8.74,"t":"2026-10-20T15:00:00Z","v":45946,"vw":8.744649},{"c":8.725,"h":8.775,"l":8.725,"n":746,"o":8.755,"t":"2026-10-20T15:15:00Z","v":71400,"vw":8.751193},{"c":8.74,"h":8.755,"l":8.715,"n":479,"o":8.725,"t":"2026-10-20T15:30:00Z","v":30724,"vw":8.729107},{"c":8.745,"h":8.75,"l":8.73,"n":271,"o":8.74,"t":"2026-10-20T15:45:00Z","v":13976,"vw":8.740177},{"c":8.74,"h":8.75,"l":8.73,"n":428,"o":8.75,"t":"2026-10-20T16:00:00Z","v":30284,"vw":8.739838},{"c":8.7561,"h":8.7561,"l":8.7308,"n":539,"o":8.735,"t":"2026-10-20T16:15:00Z","v":49095,"vw":8.74283},{"c":8.765,"h":8.78,"l":8.75,"n":282,"o":8.755,"t":"2026-10-20T16:30:00Z","v":21556,"vw":8.766725},{"c":8.785,"h":8.785,"l":8.76,"n":542,"o":8.765,"t":"2026-10-20T16:45:00Z","v":56609,"vw":8.767391},{"c":8.785,"h":8.795,"l":8.78,"n":373,"o":8.79,"t":"2026-10-20T17:00:00Z","v":51355,"vw":8.790367},{"c":8.775,"h":8.79,"l":8.775,"n":468,"o":8.78,"t":"2026-10-20T17:15:00Z","v":67537,"vw":8.779999},{"c":8.77,"h":8.785,"l":8.76,"n":421,"o":8.78,"t":"2026-10-20T17:30:00Z","v":32217,"vw":8.776551},{"c":8.775,"h":8.78,"l":8.76,"n":281,"o":8.775,"t":"2026-10-20T17:45:00Z","v":20657,"vw":8.771115},{"c":8.665,"h":8.775,"l":8.66,"n":804,"o":8.775,"t":"2026-10-20T18:00:00Z","v":124335,"vw":8.697779},{"c":8.645,"h":8.67,"l":8.63,"n":1200,"o":8.665,"t":"2026-10-20T18:15:00Z","v":536741,"vw":8.642587},{"c":8.675,"h":8.675,"l":8.645,"n":378,"o":8.645,"t":"2026-10-20T18:30:00Z","v":31993,"vw":8.662075},{"c":8.69,"h":8.7,"l":8.675,"n":461,"o":8.68,"t":"2026-10-20T18:45:00Z","v":33944,"vw":8.691127},{"c":8.725,"h":8.745,"l":8.6812,"n":706,"o":8.6812,"t":"2026-10-20T19:00:00Z","v":62401,"vw":8.724929},{"c":8.715,"h":8.735,"l":8.705,"n":690,"o":8.725,"t":"2026-10-20T19:15:00Z","v":70270,"vw":8.724157},{"c":8.7399,"h":8.745,"l":8.72,"n":966,"o":8.72,"t":"2026-10-20T19:30:00Z","v":112035,"vw":8.731796},{"c":8.76,"h":8.765,"l":8.725,"n":2285,"o":8.735,"t":"2026-10-20T19:45:00Z","v":277236,"vw":8.746069},{"c":8.75,"h":8.75,"l":8.75,"n":23,"o":8.75,"t":"2026-10-20T20:00:00Z","v":460269,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-20T20:15:00Z","v":300,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":29,"o":8.75,"t":"2026-10-20T22:00:00Z","v":1500,"vw":8.75},{"c":8.765,"h":8.77,"l":8.605,"n":497,"o":8.7,"t":"2026-10-21T13:30:00Z","v":60257,"vw":8.698252},{"c":8.76,"h":8.78,"l":8.75,"n":380,"o":8.76,"t":"2026-10-21T13:45:00Z","v":23254,"vw":8.760467},{"c":8.775,"h":8.775,"l":8.72,"n":600,"o":8.75,"t":"2026-10-21T14:00:00Z","v":43707,"vw":8.755907},{"c":8.785,"h":8.795,"l":8.765,"n":448,"o":8.78,"t":"2026-10-21T14:15:00Z","v":32989,"vw":8.782987},{"c":8.785,"h":8.785,"l":8.745,"n":519,"o":8.7811,"t":"2026-10-21T14:30:00Z","v":57870,"vw":8.762499},{"c":8.825,"h":8.825,"l":8.784,"n":356,"o":8.79,"t":"2026-10-21T14:45:00Z","v":31543,"vw":8.813327},{"c":8.805,"h":8.825,"l":8.8,"n":268,"o":8.825,"t":"2026-10-21T15:00:00Z","v":14462,"vw":8.806441},{"c":8.82,"h":8.82,"l":8.785,"n":448,"o":8.805,"t":"2026-10-21T15:15:00Z","v":32049,"vw":8.800189},{"c":8.825,"h":8.835,"l":8.81,"n":348,"o":8.82,"t":"2026-10-21T15:30:00Z","v":30301,"vw":8.822822},{"c":8.8099,"h":8.825,"l":8.805,"n":362,"o":8.825,"t":"2026-10-21T15:45:00Z","v":28093,"vw":8.816016},{"c":8.805,"h":8.815,"l":8.805,"n":272,"o":8.805,"t":"2026-10-21T16:00:00Z","v":22672,"vw":8.811469},{"c":8.795,"h":8.805,"l":8.79,"n":337,"o":8.805,"t":"2026-10-21T16:15:00Z","v":17098,"vw":8.79543},{"c":8.835,"h":8.88,"l":8.8,"n":862,"o":8.8,"t":"2026-10-21T16:30:00Z","v":81821,"vw":8.838144},{"c":8.8112,"h":8.835,"l":8.805,"n":401,"o":8.835,"t":"2026-10-21T16:45:00Z","v":41113,"vw":8.823497},{"c":8.8,"h":8.815,"l":8.795,"n":413,"o":8.81,"t":"2026-10-21T17:00:00Z","v":77508,"vw":8.805672},{"c":8.765,"h":8.805,"l":8.765,"n":347,"o":8.8,"t":"2026-10-21T17:15:00Z","v":25290,"vw":8.783326},{"c":8.775,"h":8.775,"l":8.765,"n":411,"o":8.765,"t":"2026-10-21T17:30:00Z","v":26085,"vw":8.771416},{"c":8.78,"h":8.7897,"l":8.775,"n":427,"o":8.775,"t":"2026-10-21T17:45:00Z","v":33098,"vw":8.7827},{"c":8.785,"h":8.79,"l":8.78,"n":253,"o":8.785,"t":"2026-10-21T18:00:00Z","v":12374,"vw":8.785605},{"c":8.805,"h":8.81,"l":8.785,"n":399,"o":8.785,"t":"2026-10-21T18:15:00Z","v":22973,"vw":8.795587},{"c":8.805,"h":8.82,"l":8.8,"n":476,"o":8.805,"t":"2026-10-21T18:30:00Z","v":38607,"vw":8.811323},{"c":8.745,"h":8.81,"l":8.745,"n":643,"o":8.805,"t":"2026-10-21T18:45:00Z","v":62162,"vw":8.793336},{"c":8.715,"h":8.745,"l":8.7,"n":561,"o":8.745,"t":"2026-10-21T19:00:00Z","v":43275,"vw":8.722119},{"c":8.715,"h":8.75,"l":8.71,"n":803,"o":8.715,"t":"2026-10-21T19:15:00Z","v":81906,"vw":8.729796},{"c":8.725,"h":8.74,"l":8.715,"n":792,"o":8.715,"t":"2026-10-21T19:30:00Z","v":52549,"vw":8.728695},{"c":8.76,"h":8.765,"l":8.7225,"n":2360,"o":8.73,"t":"2026-10-21T19:45:00Z","v":252897,"vw":8.748369},{"c":8.75,"h":8.75,"l":8.75,"n":42,"o":8.75,"t":"2026-10-21T20:00:00Z","v":324756,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T20:15:00Z","v":250,"vw":8.75},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-21T20:30:00Z","v":200,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T21:45:00Z","v":800,"vw":8.67},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.81},{"c":8.931,"h":8.96,"l":8.81,"n":501,"o":8.81,"t":"2026-10-22T13:30:00Z","v":65732,"vw":8.87088},{"c":8.96,"h":8.97,"l":8.935,"n":723,"o":8.94,"t":"2026-10-22T13:45:00Z","v":51715,"vw":8.952276},{"c":8.985,"h":9,"l":8.945,"n":831,"o":8.96,"t":"2026-10-22T14:00:00Z","v":79271,"vw":8.969886},{"c":9.025,"h":9.05,"l":8.99,"n":697,"o":8.99,"t":"2026-10-22T14:15:00Z","v":45474,"vw":9.022721},{"c":9.0695,"h":9.07,"l":9,"n":1011,"o":9.03,"t":"2026-10-22T14:30:00Z","v":107256,"vw":9.041444},{"c":9.14,"h":9.14,"l":9.06,"n":801,"o":9.07,"t":"2026-10-22T14:45:00Z","v":76611,"vw":9.095897},{"c":9.195,"h":9.195,"l":9.13,"n":1281,"o":9.14,"t":"2026-10-22T15:00:00Z","v":129805,"vw":9.161085},{"c":9.305,"h":9.325,"l":9.195,"n":1472,"o":9.195,"t":"2026-10-22T15:15:00Z","v":174361,"vw":9.264769},{"c":9.325,"h":9.355,"l":9.3,"n":1239,"o":9.31,"t":"2026-10-22T15:30:00Z","v":129197,"vw":9.319719},{"c":9.355,"h":9.37,"l":9.325,"n":738,"o":9.325,"t":"2026-10-22T15:45:00Z","v":60205,"vw":9.350721},{"c":9.31,"h":9.36,"l":9.245,"n":2184,"o":9.36,"t":"2026-10-22T16:00:00Z","v":475018,"vw":9.285186},{"c":9.245,"h":9.31,"l":9.215,"n":1400,"o":9.305,"t":"2026-10-22T16:15:00Z","v":187385,"vw":9.264815},{"c":9.275,"h":9.305,"l":9.235,"n":1149,"o":9.245,"t":"2026-10-22T16:30:00Z","v":173072,"vw":9.283859},{"c":9.27,"h":9.285,"l":9.2423,"n":908,"o":9.275,"t":"2026-10-22T16:45:00Z","v":145968,"vw":9.274004},{"c":9.285,"h":9.3,"l":9.255,"n":984,"o":9.27,"t":"2026-10-22T17:00:00Z","v":122699,"vw":9.27884},{"c":9.275,"h":9.285,"l":9.265,"n":971,"o":9.285,"t":"2026-10-22T17:15:00Z","v":224645,"vw":9.272174},{"c":9.335,"h":9.335,"l":9.275,"n":941,"o":9.275,"t":"2026-10-22T17:30:00Z","v":180212,"vw":9.304052},{"c":9.375,"h":9.38,"l":9.3301,"n":662,"o":9.3301,"t":"2026-10-22T17:45:00Z","v":71500,"vw":9.351087},{"c":9.425,"h":9.43,"l":9.375,"n":847,"o":9.38,"t":"2026-10-22T18:00:00Z","v":113468,"vw":9.397479},{"c":9.44,"h":9.475,"l":9.41,"n":1986,"o":9.425,"t":"2026-10-22T18:15:00Z","v":479789,"vw":9.444811},{"c":9.375,"h":9.445,"l":9.375,"n":1400,"o":9.435,"t":"2026-10-22T18:30:00Z","v":270189,"vw":9.421941},{"c":9.32,"h":9.385,"l":9.315,"n":928,"o":9.375,"t":"2026-10-22T18:45:00Z","v":95635,"vw":9.349968},{"c":9.355,"h":9.365,"l":9.325,"n":1055,"o":9.33,"t":"2026-10-22T19:00:00Z","v":123271,"vw":9.348154},{"c":9.415,"h":9.425,"l":9.35,"n":1157,"o":9.355,"t":"2026-10-22T19:15:00Z","v":162883,"vw":9.396701},{"c":9.41,"h":9.43,"l":9.4001,"n":1022,"o":9.41,"t":"2026-10-22T19:30:00Z","v":124478,"vw":9.414458},{"c":9.4,"h":9.435,"l":9.3616,"n":4747,"o":9.405,"t":"2026-10-22T19:45:00Z","v":967589,"vw":9.406643},{"c":9.391,"h":9.4029,"l":9.39,"n":41,"o":9.39,"t":"2026-10-22T20:00:00Z","v":474196,"vw":9.390012},{"c":9.42,"h":9.42,"l":9.42,"n":20,"o":9.42,"t":"2026-10-22T20:15:00Z","v":371,"vw":9.42},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-22T20:30:00Z","v":700,"vw":9.39},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-22T20:45:00Z","v":150,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-22T21:15:00Z","v":275,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-22T22:30:00Z","v":800,"vw":9.44},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T23:00:00Z","v":215,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T23:15:00Z","v":100,"vw":9.4},{"c":9.39,"h":9.3923,"l":9.39,"n":9,"o":9.3923,"t":"2026-10-22T23:45:00Z","v":345,"vw":9.39115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11208311465223106,"strike":15.083377069553787,"iv":1.0831006180739662,"gamma":0.06789343448742657,"theta":-0.008259221761123134,"vega":0.004594839495415677,"rho":0.0006344681689143348,"breakevenPct":61.82598705224727},{"delta":0.15,"premium":0.15746679624230647,"strike":12.329122125040492,"iv":0.8050473922902495,"gamma":0.10473109815354713,"theta":-0.008357952704891482,"vega":0.005928085519922255,"rho":0.0009589345049435375,"breakevenPct":32.97751779853885},{"delta":0.2,"premium":0.23440233236151609,"strike":11.924198250728862,"iv":0.8025530612244898,"gamma":0.11925976676384839,"theta":-0.00944314868804665,"vega":0.006705539358600583,"rho":0.0012669332130257256,"breakevenPct":29.48456425016377},{"delta":0.25,"premium":0.3113378684807257,"strike":11.519274376417233,"iv":0.8000587301587302,"gamma":0.13378843537414967,"theta":-0.010528344671201815,"vega":0.007482993197278911,"rho":0.0015749319211079132,"breakevenPct":25.991610701788694},{"delta":0.3,"premium":0.38827340459993526,"strike":11.114350502105605,"iv":0.7975643990929705,"gamma":0.14831710398445092,"theta":-0.01161354065435698,"vega":0.00826044703595724,"rho":0.001882930629190101,"breakevenPct":22.498657153413617},{"delta":0.35,"premium":0.4652089407191449,"strike":10.709426627793974,"iv":0.7950700680272109,"gamma":0.1628457725947522,"theta":-0.01269873663751215,"vega":0.009037900874635569,"rho":0.0021909293372722885,"breakevenPct":19.005703605038537},{"delta":0.4,"premium":0.5421444768383545,"strike":10.304502753482344,"iv":0.7925757369614512,"gamma":0.17737444120505347,"theta":-0.013783932620667315,"vega":0.009815354713313898,"rho":0.0024989280453544768,"breakevenPct":15.512750056663457},{"delta":0.45,"premium":0.6391188842151873,"strike":9.931370378569847,"iv":0.7887866061545273,"gamma":0.18584854992251493,"theta":-0.01438862076599513,"vega":0.01025176001771087,"rho":0.0027924228150040297,"breakevenPct":12.571770636688322},{"delta":0.5,"premium":0.7968563205667479,"strike":9.654638034093425,"iv":0.7810713083905246,"gamma":0.17596367057781714,"theta":-0.01353628514500775,"vega":0.009654018153641798,"rho":0.0030419379003739817,"breakevenPct":11.304519218958166},{"delta":0.55,"premium":0.9545937569183088,"strike":9.377905689617002,"iv":0.7733560106265219,"gamma":0.1660787912331193,"theta":-0.012683949524020367,"vega":0.009056276289572724,"rho":0.0032914529857439342,"breakevenPct":10.03726780122801},{"delta":0.6,"premium":1.1123311932698694,"strike":9.10117334514058,"iv":0.7656407128625193,"gamma":0.15619391188842152,"theta":-0.011831613903032986,"vega":0.008458534425503653,"rho":0.003540968071113886,"breakevenPct":8.770016383497858},{"delta":0.65,"premium":1.2700686296214303,"strike":8.824441000664157,"iv":0.7579254150985166,"gamma":0.1463090325437237,"theta":-0.010979278282045604,"vega":0.00786079256143458,"rho":0.003790483156483838,"breakevenPct":7.502764965767701},{"delta":0.7,"premium":1.4278060659729908,"strike":8.547708656187735,"iv":0.750210117334514,"gamma":0.1364241531990259,"theta":-0.010126942661058225,"vega":0.007263050697365509,"rho":0.00403999824185379,"breakevenPct":6.235513548037549},{"delta":0.75,"premium":1.5855435023245517,"strike":8.270976311711312,"iv":0.7424948195705113,"gamma":0.1265392738543281,"theta":-0.009274607040070843,"vega":0.006665308833296435,"rho":0.004289513327223742,"breakevenPct":4.968262130307392},{"delta":0.8,"premium":1.7432809386761126,"strike":7.99424396723489,"iv":0.7347795218065087,"gamma":0.11665439450963028,"theta":-0.008422271419083461,"vega":0.006067566969227362,"rho":0.004539028412593694,"breakevenPct":3.7010107125772347},{"delta":0.85,"premium":1.901018375027673,"strike":7.717511622758468,"iv":0.727064224042506,"gamma":0.10676951516493248,"theta":-0.007569935798096081,"vega":0.005469825105158291,"rho":0.004788543497963646,"breakevenPct":2.433759294847082}],"put":[{"delta":0.1,"premium":0.1813920766466388,"strike":5.319603832331941,"iv":1.9139955566911937,"gamma":0.05883003303418642,"theta":-0.009556249408192333,"vega":0.004270807069859918,"rho":-0.0008941910184187532,"breakevenPct":45.27996000335142},{"delta":0.15,"premium":0.220051583165576,"strike":7.2525791582788015,"iv":1.0318186447309157,"gamma":0.09408709594714171,"theta":-0.009860992840645939,"vega":0.006069736972466373,"rho":-0.0013006472997776455,"breakevenPct":25.10620260795288},{"delta":0.2,"premium":0.32684411113843126,"strike":7.768010818785346,"iv":0.9047490287681338,"gamma":0.1083019916400295,"theta":-0.010285935579050899,"vega":0.0067395377428079665,"rho":-0.0017598000893387018,"breakevenPct":20.75434816137472},{"delta":0.25,"premium":0.443637816572412,"strike":8.075362675190558,"iv":0.8885208507499386,"gamma":0.11942812884189818,"theta":-0.010728522252274404,"vega":0.0072435947873125146,"rho":-0.002226688146158791,"breakevenPct":18.724974881595895},{"delta":0.3,"premium":0.5604315220063929,"strike":8.38271453159577,"iv":0.8722926727317434,"gamma":0.13055426604376688,"theta":-0.01117110892549791,"vega":0.0077476518318170635,"rho":-0.0026935762029788807,"breakevenPct":16.695601601817067},{"delta":0.35,"premium":0.6772252274403736,"strike":8.690066388000982,"iv":0.8560644947135482,"gamma":0.14168040324563558,"theta":-0.011613695598721416,"vega":0.008251708876321612,"rho":-0.0031604642597989696,"breakevenPct":14.666228322038243},{"delta":0.4,"premium":0.7940189328743544,"strike":8.997418244406196,"iv":0.8398363166953529,"gamma":0.15280654044750427,"theta":-0.012056282271944923,"vega":0.00875576592082616,"rho":-0.0036273523166190594,"breakevenPct":12.636855042259418},{"delta":0.45,"premium":0.9108126383083353,"strike":9.304770100811409,"iv":0.8236081386771577,"gamma":0.16393267764937297,"theta":-0.012498868945168428,"vega":0.009259822965330709,"rho":-0.004094240373439148,"breakevenPct":10.607481762480594},{"delta":0.5,"premium":1.0276063437423162,"strike":9.61212195721662,"iv":0.8073799606589624,"gamma":0.1750588148512417,"theta":-0.012941455618391934,"vega":0.009763880009835258,"rho":-0.004561128430259238,"breakevenPct":8.578108482701767},{"delta":0.55,"premium":1.1444000491762971,"strike":9.919473813621835,"iv":0.7911517826407672,"gamma":0.1861849520531104,"theta":-0.013384042291615442,"vega":0.010267937054339808,"rho":-0.005028016487079328,"breakevenPct":6.5487352029229395},{"delta":0.6,"premium":1.485544554455445,"strike":10.365346534653465,"iv":0.8136141386138613,"gamma":0.17663437623762376,"theta":-0.01307619801980198,"vega":0.009917742574257427,"rho":-0.005667640048535159,"breakevenPct":5.43341874123516},{"delta":0.65,"premium":1.9063366336633663,"strike":10.86039603960396,"iv":0.8498121584158416,"gamma":0.15974328712871286,"theta":-0.012501940594059405,"vega":0.009264277227722773,"rho":-0.0063685870547261735,"breakevenPct":4.642604835563442},{"delta":0.7,"premium":2.3271287128712865,"strike":11.355445544554454,"iv":0.8860101782178218,"gamma":0.14285219801980198,"theta":-0.011927683168316832,"vega":0.008610811881188118,"rho":-0.007069534060917187,"breakevenPct":3.8517909298917252},{"delta":0.75,"premium":2.747920792079208,"strike":11.85049504950495,"iv":0.922208198019802,"gamma":0.12596110891089107,"theta":-0.011353425742574258,"vega":0.007957346534653466,"rho":-0.007770481067108202,"breakevenPct":3.060977024220007},{"delta":0.8,"premium":3.168712871287129,"strike":12.345544554455445,"iv":0.9584062178217823,"gamma":0.10907001980198018,"theta":-0.010779168316831683,"vega":0.007303881188118812,"rho":-0.008471428073299217,"breakevenPct":2.270163118548289},{"delta":0.85,"premium":6.249840394577856,"strike":15.449840394577855,"iv":1.4159011833323933,"gamma":0.06292537496596662,"theta":-0.013330327308045767,"vega":0.0061452379877871355,"rho":-0.011268016221964527,"breakevenPct":2.023429179978714}]},"raw":{"call":[{"delta":0.1,"premium":0.11208311465223106,"strike":15.083377069553787,"iv":1.0831006180739662,"gamma":0.06789343448742657,"theta":-0.008259221761123134,"vega":0.004594839495415677,"rho":0.0006344681689143348,"breakevenPct":61.82598705224727},{"delta":0.15,"premium":0.15746679624230647,"strike":12.329122125040492,"iv":0.8050473922902495,"gamma":0.10473109815354713,"theta":-0.008357952704891482,"vega":0.005928085519922255,"rho":0.0009589345049435375,"breakevenPct":32.97751779853885},{"delta":0.2,"premium":0.23440233236151609,"strike":11.924198250728862,"iv":0.8025530612244898,"gamma":0.11925976676384839,"theta":-0.00944314868804665,"vega":0.006705539358600583,"rho":0.0012669332130257256,"breakevenPct":29.48456425016377},{"delta":0.25,"premium":0.3113378684807257,"strike":11.519274376417233,"iv":0.8000587301587302,"gamma":0.13378843537414967,"theta":-0.010528344671201815,"vega":0.007482993197278911,"rho":0.0015749319211079132,"breakevenPct":25.991610701788694},{"delta":0.3,"premium":0.38827340459993526,"strike":11.114350502105605,"iv":0.7975643990929705,"gamma":0.14831710398445092,"theta":-0.01161354065435698,"vega":0.00826044703595724,"rho":0.001882930629190101,"breakevenPct":22.498657153413617},{"delta":0.35,"premium":0.4652089407191449,"strike":10.709426627793974,"iv":0.7950700680272109,"gamma":0.1628457725947522,"theta":-0.01269873663751215,"vega":0.009037900874635569,"rho":0.0021909293372722885,"breakevenPct":19.005703605038537},{"delta":0.4,"premium":0.5421444768383545,"strike":10.304502753482344,"iv":0.7925757369614512,"gamma":0.17737444120505347,"theta":-0.013783932620667315,"vega":0.009815354713313898,"rho":0.0024989280453544768,"breakevenPct":15.512750056663457},{"delta":0.45,"premium":0.6391188842151873,"strike":9.931370378569847,"iv":0.7887866061545273,"gamma":0.18584854992251493,"theta":-0.01438862076599513,"vega":0.01025176001771087,"rho":0.0027924228150040297,"breakevenPct":12.571770636688322},{"delta":0.5,"premium":0.7968563205667479,"strike":9.654638034093425,"iv":0.7810713083905246,"gamma":0.17596367057781714,"theta":-0.01353628514500775,"vega":0.009654018153641798,"rho":0.0030419379003739817,"breakevenPct":11.304519218958166},{"delta":0.55,"premium":0.9545937569183088,"strike":9.377905689617002,"iv":0.7733560106265219,"gamma":0.1660787912331193,"theta":-0.012683949524020367,"vega":0.009056276289572724,"rho":0.0032914529857439342,"breakevenPct":10.03726780122801},{"delta":0.6,"premium":1.1123311932698694,"strike":9.10117334514058,"iv":0.7656407128625193,"gamma":0.15619391188842152,"theta":-0.011831613903032986,"vega":0.008458534425503653,"rho":0.003540968071113886,"breakevenPct":8.770016383497858},{"delta":0.65,"premium":1.2700686296214303,"strike":8.824441000664157,"iv":0.7579254150985166,"gamma":0.1463090325437237,"theta":-0.010979278282045604,"vega":0.00786079256143458,"rho":0.003790483156483838,"breakevenPct":7.502764965767701},{"delta":0.7,"premium":1.4278060659729908,"strike":8.547708656187735,"iv":0.750210117334514,"gamma":0.1364241531990259,"theta":-0.010126942661058225,"vega":0.007263050697365509,"rho":0.00403999824185379,"breakevenPct":6.235513548037549},{"delta":0.75,"premium":1.5855435023245517,"strike":8.270976311711312,"iv":0.7424948195705113,"gamma":0.1265392738543281,"theta":-0.009274607040070843,"vega":0.006665308833296435,"rho":0.004289513327223742,"breakevenPct":4.968262130307392},{"delta":0.8,"premium":1.7432809386761126,"strike":7.99424396723489,"iv":0.7347795218065087,"gamma":0.11665439450963028,"theta":-0.008422271419083461,"vega":0.006067566969227362,"rho":0.004539028412593694,"breakevenPct":3.7010107125772347},{"delta":0.85,"premium":1.901018375027673,"strike":7.717511622758468,"iv":0.727064224042506,"gamma":0.10676951516493248,"theta":-0.007569935798096081,"vega":0.005469825105158291,"rho":0.004788543497963646,"breakevenPct":2.433759294847082}],"put":[{"delta":0.1,"premium":0.1813920766466388,"strike":5.319603832331941,"iv":1.9139955566911937,"gamma":0.05883003303418642,"theta":-0.009556249408192333,"vega":0.004270807069859918,"rho":-0.0008941910184187532,"breakevenPct":45.27996000335142},{"delta":0.15,"premium":0.220051583165576,"strike":7.2525791582788015,"iv":1.0318186447309157,"gamma":0.09408709594714171,"theta":-0.009860992840645939,"vega":0.006069736972466373,"rho":-0.0013006472997776455,"breakevenPct":25.10620260795288},{"delta":0.2,"premium":0.32684411113843126,"strike":7.768010818785346,"iv":0.9047490287681338,"gamma":0.1083019916400295,"theta":-0.010285935579050899,"vega":0.0067395377428079665,"rho":-0.0017598000893387018,"breakevenPct":20.75434816137472},{"delta":0.25,"premium":0.443637816572412,"strike":8.075362675190558,"iv":0.8885208507499386,"gamma":0.11942812884189818,"theta":-0.010728522252274404,"vega":0.0072435947873125146,"rho":-0.002226688146158791,"breakevenPct":18.724974881595895},{"delta":0.3,"premium":0.5604315220063929,"strike":8.38271453159577,"iv":0.8722926727317434,"gamma":0.13055426604376688,"theta":-0.01117110892549791,"vega":0.0077476518318170635,"rho":-0.0026935762029788807,"breakevenPct":16.695601601817067},{"delta":0.35,"premium":0.6772252274403736,"strike":8.690066388000982,"iv":0.8560644947135482,"gamma":0.14168040324563558,"theta":-0.011613695598721416,"vega":0.008251708876321612,"rho":-0.0031604642597989696,"breakevenPct":14.666228322038243},{"delta":0.4,"premium":0.7940189328743544,"strike":8.997418244406196,"iv":0.8398363166953529,"gamma":0.15280654044750427,"theta":-0.012056282271944923,"vega":0.00875576592082616,"rho":-0.0036273523166190594,"breakevenPct":12.636855042259418},{"delta":0.45,"premium":0.9108126383083353,"strike":9.304770100811409,"iv":0.8236081386771577,"gamma":0.16393267764937297,"theta":-0.012498868945168428,"vega":0.009259822965330709,"rho":-0.004094240373439148,"breakevenPct":10.607481762480594},{"delta":0.5,"premium":1.0276063437423162,"strike":9.61212195721662,"iv":0.8073799606589624,"gamma":0.1750588148512417,"theta":-0.012941455618391934,"vega":0.009763880009835258,"rho":-0.004561128430259238,"breakevenPct":8.578108482701767},{"delta":0.55,"premium":1.1444000491762971,"strike":9.919473813621835,"iv":0.7911517826407672,"gamma":0.1861849520531104,"theta":-0.013384042291615442,"vega":0.010267937054339808,"rho":-0.005028016487079328,"breakevenPct":6.5487352029229395},{"delta":0.6,"premium":1.485544554455445,"strike":10.365346534653465,"iv":0.8136141386138613,"gamma":0.17663437623762376,"theta":-0.01307619801980198,"vega":0.009917742574257427,"rho":-0.005667640048535159,"breakevenPct":5.43341874123516},{"delta":0.65,"premium":1.9063366336633663,"strike":10.86039603960396,"iv":0.8498121584158416,"gamma":0.15974328712871286,"theta":-0.012501940594059405,"vega":0.009264277227722773,"rho":-0.0063685870547261735,"breakevenPct":4.642604835563442},{"delta":0.7,"premium":2.3271287128712865,"strike":11.355445544554454,"iv":0.8860101782178218,"gamma":0.14285219801980198,"theta":-0.011927683168316832,"vega":0.008610811881188118,"rho":-0.007069534060917187,"breakevenPct":3.8517909298917252},{"delta":0.75,"premium":2.747920792079208,"strike":11.85049504950495,"iv":0.922208198019802,"gamma":0.12596110891089107,"theta":-0.011353425742574258,"vega":0.007957346534653466,"rho":-0.007770481067108202,"breakevenPct":3.060977024220007},{"delta":0.8,"premium":3.168712871287129,"strike":12.345544554455445,"iv":0.9584062178217823,"gamma":0.10907001980198018,"theta":-0.010779168316831683,"vega":0.007303881188118812,"rho":-0.008471428073299217,"breakevenPct":2.270163118548289},{"delta":0.85,"premium":6.249840394577856,"strike":15.449840394577855,"iv":1.4159011833323933,"gamma":0.06292537496596662,"theta":-0.013330327308045767,"vega":0.0061452379877871355,"rho":-0.011268016221964527,"breakevenPct":2.023429179978714}]}},"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"}}