{"symbol":"LILA","url":"https://intraalpha.com/companies/LILA","capturedAt":"2026-10-22T22:50:39.824Z","state":"ready","quote":{"symbol":"LILA","last_price":8.14,"prev_close":8.02,"regular_close":8.14,"change":0.12,"change_pct":1.4963,"regular_change":0.12,"regular_change_pct":1.4963,"extended_change":0,"extended_change_pct":0,"bid":7.05,"ask":8.3,"bid_size":200,"ask_size":2000,"volume":232934,"vwap":8.127301,"open":8.02,"high":8.2,"low":7.95,"close":8.14,"trade_count":6568,"last_trade_at":"2026-10-22T20:00:03.331320592Z","last_quote_at":"2026-10-22T20:01:05.119658847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LILA","fetched_at":"2026-10-22T22:50:39.415059+00:00","name":"Liberty Latin America Ltd","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Liberty Latin America Ltd., provides fixed, mobile and submarine telecommunications services. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1571118000,"ebitda":1149800000,"pe_ratio":null,"peg_ratio":3.61,"book_value":2.643,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":4457400000,"gross_profit_ttm":3482000000,"profit_margin":-0.022,"operating_margin_ttm":0.175,"return_on_assets_ttm":0.0128,"return_on_equity_ttm":-0.0372,"quarterly_earnings_growth":-0.155,"quarterly_revenue_growth":0.015,"analyst_target_price":11.07,"analyst_number":0,"beta":0.727,"fifty_two_week_high":9.03,"fifty_two_week_low":4.579,"fifty_day_ma":8.51,"two_hundred_day_ma":6.55,"shares_outstanding":36900000,"forward_pe":15.87,"price_to_sales":0.352,"price_to_book":3.162,"ev_to_revenue":2.128,"ev_to_ebitda":5.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:39.415059+00:00"},"optionObservedAt":"2026-10-22T19:54:58.925Z","bars":[{"c":8.11,"h":8.15,"l":8.1,"n":28,"o":8.15,"t":"2026-10-15T13:30:00Z","v":3147,"vw":8.116225},{"c":8.115,"h":8.13,"l":8.115,"n":14,"o":8.12,"t":"2026-10-15T13:35:00Z","v":646,"vw":8.125},{"c":8.12,"h":8.12,"l":8.09,"n":56,"o":8.11,"t":"2026-10-15T13:40:00Z","v":4006,"vw":8.104446},{"c":8.14,"h":8.14,"l":8.12,"n":22,"o":8.12,"t":"2026-10-15T13:45:00Z","v":957,"vw":8.132},{"c":8.175,"h":8.18,"l":8.15,"n":64,"o":8.15,"t":"2026-10-15T13:50:00Z","v":3942,"vw":8.161981},{"c":8.18,"h":8.21,"l":8.16,"n":45,"o":8.18,"t":"2026-10-15T13:55:00Z","v":3435,"vw":8.187858},{"c":8.2,"h":8.21,"l":8.17,"n":103,"o":8.175,"t":"2026-10-15T14:00:00Z","v":6590,"vw":8.191154},{"c":8.2,"h":8.21,"l":8.195,"n":63,"o":8.195,"t":"2026-10-15T14:05:00Z","v":3610,"vw":8.203248},{"c":8.225,"h":8.225,"l":8.21,"n":33,"o":8.21,"t":"2026-10-15T14:10:00Z","v":1437,"vw":8.22},{"c":8.22,"h":8.23,"l":8.22,"n":32,"o":8.225,"t":"2026-10-15T14:15:00Z","v":1202,"vw":8.226528},{"c":8.21,"h":8.21,"l":8.2,"n":44,"o":8.2089,"t":"2026-10-15T14:20:00Z","v":2244,"vw":8.208183},{"c":8.21,"h":8.23,"l":8.18,"n":185,"o":8.21,"t":"2026-10-15T14:25:00Z","v":24629,"vw":8.19878},{"c":8.24,"h":8.25,"l":8.22,"n":46,"o":8.22,"t":"2026-10-15T14:30:00Z","v":3196,"vw":8.241396},{"c":8.25,"h":8.26,"l":8.238,"n":132,"o":8.245,"t":"2026-10-15T14:35:00Z","v":11055,"vw":8.245764},{"c":8.24,"h":8.245,"l":8.235,"n":47,"o":8.235,"t":"2026-10-15T14:40:00Z","v":2484,"vw":8.239225},{"c":8.24,"h":8.24,"l":8.23,"n":53,"o":8.235,"t":"2026-10-15T14:45:00Z","v":4860,"vw":8.231077},{"c":8.25,"h":8.25,"l":8.235,"n":23,"o":8.235,"t":"2026-10-15T14:50:00Z","v":1485,"vw":8.240455},{"c":8.26,"h":8.26,"l":8.245,"n":31,"o":8.25,"t":"2026-10-15T14:55:00Z","v":1570,"vw":8.25},{"c":8.26,"h":8.26,"l":8.255,"n":16,"o":8.255,"t":"2026-10-15T15:00:00Z","v":1555,"vw":8.255451},{"c":8.245,"h":8.25,"l":8.245,"n":41,"o":8.25,"t":"2026-10-15T15:05:00Z","v":1348,"vw":8.249411},{"c":8.25,"h":8.25,"l":8.245,"n":43,"o":8.25,"t":"2026-10-15T15:10:00Z","v":3468,"vw":8.249484},{"c":8.255,"h":8.255,"l":8.249,"n":11,"o":8.249,"t":"2026-10-15T15:15:00Z","v":1138,"vw":8.250758},{"c":8.25,"h":8.25,"l":8.25,"n":17,"o":8.25,"t":"2026-10-15T15:20:00Z","v":664,"vw":8.25},{"c":8.255,"h":8.265,"l":8.25,"n":43,"o":8.25,"t":"2026-10-15T15:25:00Z","v":4014,"vw":8.25876},{"c":8.255,"h":8.265,"l":8.255,"n":27,"o":8.26,"t":"2026-10-15T15:30:00Z","v":2001,"vw":8.26},{"c":8.27,"h":8.27,"l":8.255,"n":33,"o":8.255,"t":"2026-10-15T15:35:00Z","v":2319,"vw":8.265},{"c":8.26,"h":8.27,"l":8.255,"n":48,"o":8.27,"t":"2026-10-15T15:40:00Z","v":2145,"vw":8.263416},{"c":8.26,"h":8.26,"l":8.255,"n":22,"o":8.255,"t":"2026-10-15T15:45:00Z","v":995,"vw":8.2575},{"c":8.265,"h":8.265,"l":8.265,"n":1,"o":8.265,"t":"2026-10-15T15:50:00Z","v":100,"vw":8.265},{"c":8.245,"h":8.27,"l":8.245,"n":29,"o":8.27,"t":"2026-10-15T15:55:00Z","v":2157,"vw":8.259311},{"c":8.246,"h":8.246,"l":8.24,"n":8,"o":8.245,"t":"2026-10-15T16:05:00Z","v":2515,"vw":8.245402},{"c":8.21,"h":8.245,"l":8.205,"n":29,"o":8.245,"t":"2026-10-15T16:10:00Z","v":2522,"vw":8.224411},{"c":8.205,"h":8.21,"l":8.205,"n":22,"o":8.21,"t":"2026-10-15T16:15:00Z","v":1058,"vw":8.209042},{"c":8.225,"h":8.225,"l":8.21,"n":41,"o":8.21,"t":"2026-10-15T16:20:00Z","v":3557,"vw":8.220444},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-10-15T16:25:00Z","v":415,"vw":8.23},{"c":8.24,"h":8.24,"l":8.24,"n":8,"o":8.24,"t":"2026-10-15T16:30:00Z","v":237,"vw":8.24},{"c":8.25,"h":8.25,"l":8.245,"n":28,"o":8.245,"t":"2026-10-15T16:40:00Z","v":2387,"vw":8.248609},{"c":8.225,"h":8.255,"l":8.225,"n":45,"o":8.25,"t":"2026-10-15T16:50:00Z","v":2262,"vw":8.23641},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-15T16:55:00Z","v":152,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":23,"o":8.22,"t":"2026-10-15T17:05:00Z","v":1468,"vw":8.22},{"c":8.225,"h":8.23,"l":8.22,"n":28,"o":8.22,"t":"2026-10-15T17:10:00Z","v":1693,"vw":8.226283},{"c":8.22,"h":8.225,"l":8.22,"n":30,"o":8.225,"t":"2026-10-15T17:20:00Z","v":1647,"vw":8.222878},{"c":8.2191,"h":8.2191,"l":8.2191,"n":3,"o":8.2191,"t":"2026-10-15T17:25:00Z","v":620,"vw":8.2191},{"c":8.21,"h":8.215,"l":8.21,"n":12,"o":8.215,"t":"2026-10-15T17:30:00Z","v":765,"vw":8.214},{"c":8.205,"h":8.21,"l":8.205,"n":30,"o":8.21,"t":"2026-10-15T17:35:00Z","v":1123,"vw":8.209282},{"c":8.195,"h":8.195,"l":8.19,"n":16,"o":8.195,"t":"2026-10-15T17:40:00Z","v":753,"vw":8.192878},{"c":8.21,"h":8.21,"l":8.195,"n":33,"o":8.195,"t":"2026-10-15T17:45:00Z","v":2298,"vw":8.20329},{"c":8.235,"h":8.24,"l":8.215,"n":55,"o":8.215,"t":"2026-10-15T17:50:00Z","v":4342,"vw":8.229237},{"c":8.24,"h":8.25,"l":8.235,"n":48,"o":8.24,"t":"2026-10-15T17:55:00Z","v":2810,"vw":8.241716},{"c":8.235,"h":8.235,"l":8.23,"n":21,"o":8.23,"t":"2026-10-15T18:00:00Z","v":1086,"vw":8.232537},{"c":8.23,"h":8.23,"l":8.225,"n":12,"o":8.23,"t":"2026-10-15T18:05:00Z","v":743,"vw":8.229145},{"c":8.225,"h":8.225,"l":8.225,"n":17,"o":8.225,"t":"2026-10-15T18:15:00Z","v":772,"vw":8.225},{"c":8.255,"h":8.255,"l":8.225,"n":76,"o":8.225,"t":"2026-10-15T18:25:00Z","v":9931,"vw":8.24131},{"c":8.26,"h":8.26,"l":8.255,"n":13,"o":8.26,"t":"2026-10-15T18:30:00Z","v":782,"vw":8.259188},{"c":8.265,"h":8.265,"l":8.265,"n":1,"o":8.265,"t":"2026-10-15T18:35:00Z","v":100,"vw":8.265},{"c":8.275,"h":8.275,"l":8.275,"n":4,"o":8.275,"t":"2026-10-15T18:40:00Z","v":139,"vw":8.275},{"c":8.28,"h":8.285,"l":8.275,"n":22,"o":8.275,"t":"2026-10-15T18:45:00Z","v":1443,"vw":8.27943},{"c":8.2788,"h":8.29,"l":8.275,"n":127,"o":8.285,"t":"2026-10-15T18:50:00Z","v":5185,"vw":8.284682},{"c":8.275,"h":8.275,"l":8.275,"n":8,"o":8.275,"t":"2026-10-15T19:00:00Z","v":446,"vw":8.275},{"c":8.265,"h":8.2758,"l":8.265,"n":56,"o":8.2758,"t":"2026-10-15T19:10:00Z","v":2795,"vw":8.270122},{"c":8.27,"h":8.28,"l":8.265,"n":56,"o":8.265,"t":"2026-10-15T19:15:00Z","v":3110,"vw":8.270865},{"c":8.265,"h":8.27,"l":8.265,"n":9,"o":8.27,"t":"2026-10-15T19:20:00Z","v":426,"vw":8.266667},{"c":8.245,"h":8.25,"l":8.24,"n":27,"o":8.25,"t":"2026-10-15T19:25:00Z","v":1348,"vw":8.243099},{"c":8.245,"h":8.255,"l":8.245,"n":61,"o":8.245,"t":"2026-10-15T19:30:00Z","v":3543,"vw":8.248898},{"c":8.22,"h":8.24,"l":8.22,"n":75,"o":8.24,"t":"2026-10-15T19:35:00Z","v":3790,"vw":8.227587},{"c":8.215,"h":8.2201,"l":8.2,"n":122,"o":8.22,"t":"2026-10-15T19:40:00Z","v":10514,"vw":8.212379},{"c":8.22,"h":8.225,"l":8.215,"n":22,"o":8.215,"t":"2026-10-15T19:45:00Z","v":1611,"vw":8.219645},{"c":8.245,"h":8.245,"l":8.22,"n":94,"o":8.225,"t":"2026-10-15T19:50:00Z","v":6251,"vw":8.230966},{"c":8.245,"h":8.255,"l":8.23,"n":418,"o":8.25,"t":"2026-10-15T19:55:00Z","v":28361,"vw":8.245771},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-15T20:00:00Z","v":34873,"vw":8.25},{"c":8.285,"h":8.285,"l":8.235,"n":8,"o":8.26,"t":"2026-10-16T13:30:00Z","v":4716,"vw":8.268188},{"c":8.285,"h":8.285,"l":8.285,"n":9,"o":8.285,"t":"2026-10-16T13:35:00Z","v":1222,"vw":8.285},{"c":8.25,"h":8.29,"l":8.25,"n":32,"o":8.27,"t":"2026-10-16T13:40:00Z","v":5308,"vw":8.279711},{"c":8.25,"h":8.28,"l":8.23,"n":80,"o":8.26,"t":"2026-10-16T13:45:00Z","v":8242,"vw":8.262482},{"c":8.255,"h":8.265,"l":8.23,"n":58,"o":8.26,"t":"2026-10-16T13:50:00Z","v":4913,"vw":8.249433},{"c":8.24,"h":8.285,"l":8.24,"n":35,"o":8.27,"t":"2026-10-16T13:55:00Z","v":2628,"vw":8.274322},{"c":8.26,"h":8.2609,"l":8.255,"n":32,"o":8.2609,"t":"2026-10-16T14:00:00Z","v":1929,"vw":8.259813},{"c":8.235,"h":8.26,"l":8.235,"n":22,"o":8.258,"t":"2026-10-16T14:05:00Z","v":2605,"vw":8.257411},{"c":8.23,"h":8.24,"l":8.23,"n":30,"o":8.235,"t":"2026-10-16T14:10:00Z","v":1504,"vw":8.231818},{"c":8.21,"h":8.23,"l":8.21,"n":36,"o":8.23,"t":"2026-10-16T14:15:00Z","v":2191,"vw":8.215528},{"c":8.23,"h":8.23,"l":8.216,"n":24,"o":8.216,"t":"2026-10-16T14:20:00Z","v":3145,"vw":8.219656},{"c":8.235,"h":8.24,"l":8.235,"n":27,"o":8.24,"t":"2026-10-16T14:25:00Z","v":867,"vw":8.238333},{"c":8.255,"h":8.26,"l":8.23,"n":24,"o":8.23,"t":"2026-10-16T14:30:00Z","v":1106,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":19,"o":8.24,"t":"2026-10-16T14:35:00Z","v":531,"vw":8.24},{"c":8.24,"h":8.25,"l":8.24,"n":13,"o":8.25,"t":"2026-10-16T14:40:00Z","v":624,"vw":8.245},{"c":8.24,"h":8.24,"l":8.24,"n":9,"o":8.24,"t":"2026-10-16T14:45:00Z","v":463,"vw":8.24},{"c":8.24,"h":8.25,"l":8.24,"n":58,"o":8.25,"t":"2026-10-16T14:50:00Z","v":4163,"vw":8.246133},{"c":8.23,"h":8.23,"l":8.23,"n":10,"o":8.23,"t":"2026-10-16T14:55:00Z","v":796,"vw":8.23},{"c":8.26,"h":8.26,"l":8.235,"n":89,"o":8.235,"t":"2026-10-16T15:00:00Z","v":6662,"vw":8.251474},{"c":8.275,"h":8.275,"l":8.27,"n":15,"o":8.27,"t":"2026-10-16T15:05:00Z","v":810,"vw":8.270714},{"c":8.28,"h":8.28,"l":8.275,"n":30,"o":8.275,"t":"2026-10-16T15:10:00Z","v":1921,"vw":8.279693},{"c":8.245,"h":8.26,"l":8.245,"n":18,"o":8.26,"t":"2026-10-16T15:15:00Z","v":907,"vw":8.257857},{"c":8.2313,"h":8.25,"l":8.2313,"n":21,"o":8.25,"t":"2026-10-16T15:20:00Z","v":1139,"vw":8.244006},{"c":8.24,"h":8.25,"l":8.235,"n":63,"o":8.235,"t":"2026-10-16T15:25:00Z","v":2266,"vw":8.242083},{"c":8.245,"h":8.245,"l":8.24,"n":20,"o":8.24,"t":"2026-10-16T15:30:00Z","v":838,"vw":8.241},{"c":8.24,"h":8.245,"l":8.24,"n":23,"o":8.245,"t":"2026-10-16T15:35:00Z","v":1507,"vw":8.242592},{"c":8.24,"h":8.24,"l":8.235,"n":20,"o":8.235,"t":"2026-10-16T15:40:00Z","v":957,"vw":8.238398},{"c":8.23,"h":8.2337,"l":8.225,"n":31,"o":8.23,"t":"2026-10-16T15:45:00Z","v":1933,"vw":8.229277},{"c":8.205,"h":8.225,"l":8.205,"n":33,"o":8.225,"t":"2026-10-16T15:50:00Z","v":3457,"vw":8.211549},{"c":8.18,"h":8.19,"l":8.18,"n":16,"o":8.19,"t":"2026-10-16T15:55:00Z","v":2181,"vw":8.188769},{"c":8.18,"h":8.19,"l":8.18,"n":32,"o":8.18,"t":"2026-10-16T16:00:00Z","v":2174,"vw":8.182308},{"c":8.1501,"h":8.17,"l":8.1501,"n":23,"o":8.17,"t":"2026-10-16T16:05:00Z","v":1698,"vw":8.1597},{"c":8.145,"h":8.15,"l":8.14,"n":11,"o":8.15,"t":"2026-10-16T16:10:00Z","v":520,"vw":8.147},{"c":8.13,"h":8.14,"l":8.13,"n":17,"o":8.14,"t":"2026-10-16T16:15:00Z","v":884,"vw":8.132857},{"c":8.13,"h":8.14,"l":8.13,"n":30,"o":8.13,"t":"2026-10-16T16:20:00Z","v":1755,"vw":8.133636},{"c":8.11,"h":8.1297,"l":8.11,"n":11,"o":8.1297,"t":"2026-10-16T16:25:00Z","v":1127,"vw":8.11523},{"c":8.09,"h":8.1,"l":8.09,"n":13,"o":8.1,"t":"2026-10-16T16:30:00Z","v":421,"vw":8.093333},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-16T16:40:00Z","v":476,"vw":8.08},{"c":8.065,"h":8.09,"l":8.05,"n":47,"o":8.08,"t":"2026-10-16T16:45:00Z","v":2791,"vw":8.076018},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-16T16:50:00Z","v":213,"vw":8.06},{"c":8.045,"h":8.045,"l":8.045,"n":3,"o":8.045,"t":"2026-10-16T17:00:00Z","v":113,"vw":8.045},{"c":8.02,"h":8.03,"l":8.02,"n":19,"o":8.03,"t":"2026-10-16T17:05:00Z","v":986,"vw":8.028505},{"c":8.025,"h":8.025,"l":8.01,"n":31,"o":8.01,"t":"2026-10-16T17:10:00Z","v":2218,"vw":8.012924},{"c":8.06,"h":8.09,"l":8.02,"n":57,"o":8.02,"t":"2026-10-16T17:15:00Z","v":3437,"vw":8.055846},{"c":8.074,"h":8.074,"l":8.074,"n":4,"o":8.074,"t":"2026-10-16T17:25:00Z","v":286,"vw":8.074},{"c":8.065,"h":8.065,"l":8.065,"n":18,"o":8.065,"t":"2026-10-16T17:30:00Z","v":902,"vw":8.065},{"c":8.07,"h":8.08,"l":8.07,"n":50,"o":8.075,"t":"2026-10-16T17:35:00Z","v":2208,"vw":8.075848},{"c":8.08,"h":8.08,"l":8.08,"n":24,"o":8.08,"t":"2026-10-16T17:45:00Z","v":1276,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":13,"o":8.07,"t":"2026-10-16T17:50:00Z","v":750,"vw":8.07},{"c":8.04,"h":8.075,"l":8.04,"n":96,"o":8.075,"t":"2026-10-16T17:55:00Z","v":5416,"vw":8.056734},{"c":8.07,"h":8.08,"l":8.04,"n":57,"o":8.04,"t":"2026-10-16T18:00:00Z","v":3609,"vw":8.063901},{"c":8.065,"h":8.07,"l":8.065,"n":17,"o":8.07,"t":"2026-10-16T18:05:00Z","v":839,"vw":8.069014},{"c":8.065,"h":8.075,"l":8.065,"n":46,"o":8.065,"t":"2026-10-16T18:10:00Z","v":2517,"vw":8.069722},{"c":8.065,"h":8.065,"l":8.065,"n":9,"o":8.065,"t":"2026-10-16T18:15:00Z","v":282,"vw":8.065},{"c":8.06,"h":8.06,"l":8.055,"n":35,"o":8.06,"t":"2026-10-16T18:20:00Z","v":1673,"vw":8.058725},{"c":8.06,"h":8.06,"l":8.055,"n":30,"o":8.06,"t":"2026-10-16T18:25:00Z","v":1071,"vw":8.059},{"c":8.05,"h":8.065,"l":8.05,"n":51,"o":8.06,"t":"2026-10-16T18:30:00Z","v":2269,"vw":8.058},{"c":8.09,"h":8.09,"l":8.06,"n":46,"o":8.06,"t":"2026-10-16T18:35:00Z","v":1945,"vw":8.083333},{"c":8.075,"h":8.095,"l":8.075,"n":43,"o":8.095,"t":"2026-10-16T18:40:00Z","v":2593,"vw":8.080318},{"c":8.07,"h":8.07,"l":8.07,"n":18,"o":8.07,"t":"2026-10-16T18:45:00Z","v":811,"vw":8.07},{"c":8.08,"h":8.08,"l":8.07,"n":44,"o":8.07,"t":"2026-10-16T18:50:00Z","v":1134,"vw":8.072857},{"c":8.08,"h":8.08,"l":8.07,"n":65,"o":8.08,"t":"2026-10-16T18:55:00Z","v":3336,"vw":8.078975},{"c":8.085,"h":8.085,"l":8.08,"n":9,"o":8.08,"t":"2026-10-16T19:00:00Z","v":279,"vw":8.082193},{"c":8.1,"h":8.1,"l":8.09,"n":26,"o":8.09,"t":"2026-10-16T19:05:00Z","v":1670,"vw":8.091667},{"c":8.1,"h":8.11,"l":8.1,"n":60,"o":8.1,"t":"2026-10-16T19:10:00Z","v":2344,"vw":8.105},{"c":8.09,"h":8.095,"l":8.06,"n":79,"o":8.095,"t":"2026-10-16T19:15:00Z","v":6890,"vw":8.0825},{"c":8.095,"h":8.105,"l":8.095,"n":40,"o":8.105,"t":"2026-10-16T19:20:00Z","v":1340,"vw":8.1},{"c":8.085,"h":8.1,"l":8.085,"n":38,"o":8.095,"t":"2026-10-16T19:25:00Z","v":1127,"vw":8.092058},{"c":8.075,"h":8.095,"l":8.07,"n":72,"o":8.085,"t":"2026-10-16T19:30:00Z","v":4925,"vw":8.081934},{"c":8.065,"h":8.07,"l":8.065,"n":43,"o":8.07,"t":"2026-10-16T19:35:00Z","v":1971,"vw":8.068255},{"c":8.045,"h":8.065,"l":8.04,"n":84,"o":8.065,"t":"2026-10-16T19:40:00Z","v":5021,"vw":8.052902},{"c":8.06,"h":8.06,"l":8.05,"n":53,"o":8.05,"t":"2026-10-16T19:45:00Z","v":3873,"vw":8.059023},{"c":8.045,"h":8.06,"l":8.045,"n":78,"o":8.06,"t":"2026-10-16T19:50:00Z","v":5149,"vw":8.05135},{"c":8.06,"h":8.08,"l":8.045,"n":369,"o":8.05,"t":"2026-10-16T19:55:00Z","v":24362,"vw":8.072285},{"c":8.07,"h":8.07,"l":8.06,"n":19,"o":8.06,"t":"2026-10-16T20:00:00Z","v":36550,"vw":8.060354},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-19T13:30:00Z","v":343,"vw":8.01},{"c":8.12,"h":8.12,"l":8.1,"n":15,"o":8.1,"t":"2026-10-19T13:40:00Z","v":1101,"vw":8.110814},{"c":8.15,"h":8.15,"l":8.1208,"n":65,"o":8.1208,"t":"2026-10-19T13:45:00Z","v":3774,"vw":8.133038},{"c":8.11,"h":8.13,"l":8.11,"n":46,"o":8.13,"t":"2026-10-19T13:50:00Z","v":859,"vw":8.115075},{"c":8.08,"h":8.12,"l":8.07,"n":75,"o":8.11,"t":"2026-10-19T14:00:00Z","v":3894,"vw":8.086342},{"c":8.07,"h":8.07,"l":8.07,"n":5,"o":8.07,"t":"2026-10-19T14:05:00Z","v":151,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-19T14:10:00Z","v":103,"vw":8.07},{"c":8.07,"h":8.075,"l":8.06,"n":24,"o":8.075,"t":"2026-10-19T14:15:00Z","v":4578,"vw":8.066113},{"c":8.065,"h":8.07,"l":8.065,"n":13,"o":8.07,"t":"2026-10-19T14:20:00Z","v":456,"vw":8.067},{"c":8.07,"h":8.07,"l":8.065,"n":36,"o":8.065,"t":"2026-10-19T14:25:00Z","v":1186,"vw":8.068684},{"c":8.075,"h":8.075,"l":8.075,"n":9,"o":8.075,"t":"2026-10-19T14:30:00Z","v":110,"vw":8.075},{"c":8.06,"h":8.07,"l":8.06,"n":28,"o":8.07,"t":"2026-10-19T14:35:00Z","v":1643,"vw":8.060888},{"c":8.0471,"h":8.05,"l":8.0471,"n":5,"o":8.05,"t":"2026-10-19T14:40:00Z","v":546,"vw":8.047926},{"c":8.06,"h":8.06,"l":8.05,"n":19,"o":8.05,"t":"2026-10-19T14:45:00Z","v":1032,"vw":8.055},{"c":8.07,"h":8.07,"l":8.065,"n":14,"o":8.065,"t":"2026-10-19T14:50:00Z","v":564,"vw":8.067},{"c":8.09,"h":8.09,"l":8.07,"n":28,"o":8.07,"t":"2026-10-19T14:55:00Z","v":1632,"vw":8.080981},{"c":8.075,"h":8.08,"l":8.075,"n":37,"o":8.08,"t":"2026-10-19T15:00:00Z","v":953,"vw":8.0775},{"c":8.08,"h":8.08,"l":8.08,"n":29,"o":8.08,"t":"2026-10-19T15:05:00Z","v":1453,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":22,"o":8.09,"t":"2026-10-19T15:10:00Z","v":746,"vw":8.09},{"c":8.095,"h":8.1,"l":8.095,"n":20,"o":8.1,"t":"2026-10-19T15:15:00Z","v":2207,"vw":8.096884},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-19T15:20:00Z","v":115,"vw":8.08},{"c":8.07,"h":8.08,"l":8.07,"n":22,"o":8.08,"t":"2026-10-19T15:25:00Z","v":607,"vw":8.074286},{"c":8.08,"h":8.08,"l":8.08,"n":25,"o":8.08,"t":"2026-10-19T15:30:00Z","v":1620,"vw":8.08},{"c":8.065,"h":8.07,"l":8.06,"n":63,"o":8.06,"t":"2026-10-19T15:40:00Z","v":2788,"vw":8.064926},{"c":8.06,"h":8.06,"l":8.06,"n":45,"o":8.06,"t":"2026-10-19T15:45:00Z","v":1311,"vw":8.06},{"c":8.06,"h":8.06,"l":8.06,"n":19,"o":8.06,"t":"2026-10-19T15:50:00Z","v":801,"vw":8.06},{"c":8.04,"h":8.04,"l":8.04,"n":19,"o":8.04,"t":"2026-10-19T15:55:00Z","v":261,"vw":8.04},{"c":7.99,"h":8.03,"l":7.99,"n":50,"o":8.03,"t":"2026-10-19T16:00:00Z","v":3948,"vw":8.000984},{"c":7.95,"h":7.985,"l":7.94,"n":35,"o":7.985,"t":"2026-10-19T16:05:00Z","v":2233,"vw":7.954378},{"c":7.95,"h":7.955,"l":7.95,"n":11,"o":7.955,"t":"2026-10-19T16:10:00Z","v":396,"vw":7.951667},{"c":7.95,"h":7.95,"l":7.94,"n":14,"o":7.94,"t":"2026-10-19T16:15:00Z","v":591,"vw":7.94375},{"c":7.95,"h":7.95,"l":7.94,"n":9,"o":7.94,"t":"2026-10-19T16:20:00Z","v":735,"vw":7.945},{"c":7.92,"h":7.94,"l":7.915,"n":29,"o":7.94,"t":"2026-10-19T16:25:00Z","v":1858,"vw":7.926286},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-19T16:35:00Z","v":347,"vw":7.91},{"c":7.8923,"h":7.92,"l":7.89,"n":39,"o":7.91,"t":"2026-10-19T16:40:00Z","v":2789,"vw":7.896768},{"c":7.885,"h":7.89,"l":7.88,"n":40,"o":7.89,"t":"2026-10-19T16:45:00Z","v":1568,"vw":7.883341},{"c":7.885,"h":7.885,"l":7.88,"n":10,"o":7.885,"t":"2026-10-19T16:50:00Z","v":499,"vw":7.883571},{"c":7.88,"h":7.88,"l":7.865,"n":50,"o":7.875,"t":"2026-10-19T16:55:00Z","v":2704,"vw":7.871533},{"c":7.87,"h":7.875,"l":7.87,"n":20,"o":7.875,"t":"2026-10-19T17:00:00Z","v":1450,"vw":7.874072},{"c":7.865,"h":7.865,"l":7.86,"n":22,"o":7.865,"t":"2026-10-19T17:05:00Z","v":1656,"vw":7.862034},{"c":7.861,"h":7.865,"l":7.86,"n":13,"o":7.865,"t":"2026-10-19T17:10:00Z","v":663,"vw":7.863333},{"c":7.86,"h":7.915,"l":7.86,"n":322,"o":7.87,"t":"2026-10-19T17:15:00Z","v":35473,"vw":7.89442},{"c":7.879,"h":7.879,"l":7.87,"n":59,"o":7.87,"t":"2026-10-19T17:25:00Z","v":2761,"vw":7.872117},{"c":7.875,"h":7.875,"l":7.875,"n":8,"o":7.875,"t":"2026-10-19T17:30:00Z","v":284,"vw":7.875},{"c":7.895,"h":7.895,"l":7.87,"n":79,"o":7.87,"t":"2026-10-19T17:35:00Z","v":4491,"vw":7.885421},{"c":7.88,"h":7.88,"l":7.875,"n":31,"o":7.88,"t":"2026-10-19T17:40:00Z","v":1930,"vw":7.8792},{"c":7.89,"h":7.9,"l":7.87,"n":52,"o":7.87,"t":"2026-10-19T17:45:00Z","v":4385,"vw":7.888865},{"c":7.89,"h":7.89,"l":7.875,"n":50,"o":7.875,"t":"2026-10-19T17:50:00Z","v":2501,"vw":7.882337},{"c":7.89,"h":7.9,"l":7.89,"n":31,"o":7.89,"t":"2026-10-19T17:55:00Z","v":1074,"vw":7.8925},{"c":7.875,"h":7.88,"l":7.87,"n":18,"o":7.88,"t":"2026-10-19T18:00:00Z","v":1179,"vw":7.874767},{"c":7.88,"h":7.88,"l":7.875,"n":34,"o":7.88,"t":"2026-10-19T18:05:00Z","v":2022,"vw":7.877408},{"c":7.875,"h":7.875,"l":7.875,"n":13,"o":7.875,"t":"2026-10-19T18:10:00Z","v":193,"vw":7.875},{"c":7.9,"h":7.9,"l":7.87,"n":54,"o":7.87,"t":"2026-10-19T18:15:00Z","v":3206,"vw":7.886036},{"c":7.87,"h":7.89,"l":7.87,"n":32,"o":7.89,"t":"2026-10-19T18:20:00Z","v":2871,"vw":7.873039},{"c":7.875,"h":7.88,"l":7.865,"n":38,"o":7.87,"t":"2026-10-19T18:25:00Z","v":2066,"vw":7.873},{"c":7.9,"h":7.9,"l":7.88,"n":68,"o":7.88,"t":"2026-10-19T18:30:00Z","v":3815,"vw":7.89644},{"c":7.89,"h":7.89,"l":7.89,"n":19,"o":7.89,"t":"2026-10-19T18:35:00Z","v":1609,"vw":7.89},{"c":7.91,"h":7.91,"l":7.885,"n":41,"o":7.885,"t":"2026-10-19T18:45:00Z","v":2152,"vw":7.898889},{"c":7.9,"h":7.9,"l":7.895,"n":45,"o":7.9,"t":"2026-10-19T18:50:00Z","v":2199,"vw":7.89891},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-19T18:55:00Z","v":545,"vw":7.9},{"c":7.89,"h":7.92,"l":7.89,"n":77,"o":7.895,"t":"2026-10-19T19:00:00Z","v":4338,"vw":7.90393},{"c":7.875,"h":7.89,"l":7.875,"n":10,"o":7.89,"t":"2026-10-19T19:05:00Z","v":409,"vw":7.8825},{"c":7.855,"h":7.87,"l":7.855,"n":33,"o":7.87,"t":"2026-10-19T19:10:00Z","v":1201,"vw":7.861},{"c":7.875,"h":7.88,"l":7.86,"n":96,"o":7.86,"t":"2026-10-19T19:15:00Z","v":6472,"vw":7.869073},{"c":7.855,"h":7.87,"l":7.855,"n":46,"o":7.87,"t":"2026-10-19T19:20:00Z","v":4030,"vw":7.865614},{"c":7.84,"h":7.85,"l":7.84,"n":32,"o":7.85,"t":"2026-10-19T19:25:00Z","v":2281,"vw":7.847598},{"c":7.86,"h":7.87,"l":7.835,"n":150,"o":7.84,"t":"2026-10-19T19:30:00Z","v":12956,"vw":7.855969},{"c":7.875,"h":7.88,"l":7.86,"n":62,"o":7.86,"t":"2026-10-19T19:35:00Z","v":3250,"vw":7.86679},{"c":7.9,"h":7.9,"l":7.875,"n":60,"o":7.875,"t":"2026-10-19T19:40:00Z","v":4069,"vw":7.894648},{"c":7.875,"h":7.895,"l":7.875,"n":71,"o":7.89,"t":"2026-10-19T19:45:00Z","v":4286,"vw":7.887593},{"c":7.85,"h":7.885,"l":7.85,"n":197,"o":7.875,"t":"2026-10-19T19:50:00Z","v":16785,"vw":7.865008},{"c":7.88,"h":7.885,"l":7.85,"n":273,"o":7.86,"t":"2026-10-19T19:55:00Z","v":21855,"vw":7.868192},{"c":7.91,"h":7.91,"l":7.88,"n":23,"o":7.88,"t":"2026-10-19T20:00:00Z","v":39659,"vw":7.885307},{"c":7.87,"h":7.91,"l":7.87,"n":29,"o":7.88,"t":"2026-10-20T13:30:00Z","v":2113,"vw":7.889995},{"c":7.89,"h":7.89,"l":7.87,"n":100,"o":7.89,"t":"2026-10-20T13:35:00Z","v":5383,"vw":7.880804},{"c":7.92,"h":7.925,"l":7.9,"n":88,"o":7.9,"t":"2026-10-20T13:40:00Z","v":6301,"vw":7.916733},{"c":8.01,"h":8.01,"l":7.985,"n":72,"o":7.985,"t":"2026-10-20T13:45:00Z","v":3566,"vw":7.997058},{"c":8,"h":8.01,"l":7.985,"n":70,"o":8,"t":"2026-10-20T13:50:00Z","v":7670,"vw":7.997498},{"c":8,"h":8.01,"l":7.96,"n":135,"o":7.995,"t":"2026-10-20T14:00:00Z","v":11445,"vw":7.969015},{"c":8,"h":8,"l":7.97,"n":41,"o":7.985,"t":"2026-10-20T14:05:00Z","v":2408,"vw":7.976773},{"c":7.99,"h":7.99,"l":7.99,"n":6,"o":7.99,"t":"2026-10-20T14:10:00Z","v":165,"vw":7.99},{"c":8,"h":8,"l":8,"n":13,"o":8,"t":"2026-10-20T14:15:00Z","v":462,"vw":8},{"c":7.995,"h":8.04,"l":7.993,"n":163,"o":8.025,"t":"2026-10-20T14:20:00Z","v":9607,"vw":8.014909},{"c":8.035,"h":8.035,"l":7.995,"n":43,"o":7.995,"t":"2026-10-20T14:25:00Z","v":1956,"vw":8.010625},{"c":8.02,"h":8.045,"l":8.02,"n":73,"o":8.035,"t":"2026-10-20T14:30:00Z","v":6050,"vw":8.027357},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-20T14:35:00Z","v":413,"vw":8.005},{"c":8.02,"h":8.03,"l":8.01,"n":43,"o":8.01,"t":"2026-10-20T14:40:00Z","v":3358,"vw":8.02},{"c":8.025,"h":8.025,"l":8.02,"n":12,"o":8.02,"t":"2026-10-20T14:45:00Z","v":510,"vw":8.0225},{"c":8.03,"h":8.03,"l":8.03,"n":14,"o":8.03,"t":"2026-10-20T14:50:00Z","v":914,"vw":8.03},{"c":8.03,"h":8.04,"l":8.025,"n":36,"o":8.025,"t":"2026-10-20T14:55:00Z","v":3139,"vw":8.034161},{"c":8.02,"h":8.03,"l":8.015,"n":39,"o":8.03,"t":"2026-10-20T15:00:00Z","v":2322,"vw":8.021324},{"c":8.015,"h":8.015,"l":8.015,"n":2,"o":8.015,"t":"2026-10-20T15:05:00Z","v":150,"vw":8.015},{"c":7.96,"h":8.025,"l":7.955,"n":88,"o":8.02,"t":"2026-10-20T15:10:00Z","v":4306,"vw":7.993059},{"c":7.97,"h":7.98,"l":7.965,"n":48,"o":7.965,"t":"2026-10-20T15:15:00Z","v":2725,"vw":7.972303},{"c":7.98,"h":7.98,"l":7.98,"n":11,"o":7.98,"t":"2026-10-20T15:20:00Z","v":478,"vw":7.98},{"c":7.98,"h":7.98,"l":7.975,"n":12,"o":7.975,"t":"2026-10-20T15:25:00Z","v":1238,"vw":7.979577},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-20T15:30:00Z","v":198,"vw":7.99},{"c":7.995,"h":8,"l":7.99,"n":14,"o":7.99,"t":"2026-10-20T15:35:00Z","v":838,"vw":7.992857},{"c":7.99,"h":8.005,"l":7.985,"n":38,"o":8,"t":"2026-10-20T15:40:00Z","v":3763,"vw":7.998154},{"c":8,"h":8,"l":7.99,"n":28,"o":7.99,"t":"2026-10-20T15:50:00Z","v":1339,"vw":7.997468},{"c":7.995,"h":8,"l":7.985,"n":18,"o":8,"t":"2026-10-20T15:55:00Z","v":779,"vw":7.991689},{"c":7.995,"h":7.995,"l":7.995,"n":8,"o":7.995,"t":"2026-10-20T16:00:00Z","v":242,"vw":7.995},{"c":7.985,"h":7.99,"l":7.985,"n":12,"o":7.99,"t":"2026-10-20T16:05:00Z","v":2059,"vw":7.989236},{"c":7.99,"h":7.99,"l":7.99,"n":25,"o":7.99,"t":"2026-10-20T16:10:00Z","v":1793,"vw":7.99},{"c":7.995,"h":7.995,"l":7.99,"n":7,"o":7.99,"t":"2026-10-20T16:15:00Z","v":486,"vw":7.9925},{"c":7.995,"h":8,"l":7.995,"n":21,"o":8,"t":"2026-10-20T16:20:00Z","v":929,"vw":7.997},{"c":8.015,"h":8.015,"l":8,"n":35,"o":8,"t":"2026-10-20T16:25:00Z","v":2380,"vw":8.007802},{"c":8.025,"h":8.025,"l":8.02,"n":19,"o":8.02,"t":"2026-10-20T16:30:00Z","v":929,"vw":8.021319},{"c":8.035,"h":8.045,"l":8.02,"n":80,"o":8.03,"t":"2026-10-20T16:35:00Z","v":8013,"vw":8.024862},{"c":8.03,"h":8.03,"l":8.03,"n":5,"o":8.03,"t":"2026-10-20T16:40:00Z","v":184,"vw":8.03},{"c":8.03,"h":8.03,"l":8.03,"n":18,"o":8.03,"t":"2026-10-20T16:50:00Z","v":1191,"vw":8.03},{"c":8.03,"h":8.03,"l":8.03,"n":6,"o":8.03,"t":"2026-10-20T16:55:00Z","v":115,"vw":8.03},{"c":8.04,"h":8.04,"l":8.025,"n":24,"o":8.025,"t":"2026-10-20T17:00:00Z","v":1245,"vw":8.033},{"c":8.045,"h":8.07,"l":8.045,"n":78,"o":8.045,"t":"2026-10-20T17:05:00Z","v":7329,"vw":8.062211},{"c":8.07,"h":8.07,"l":8.045,"n":40,"o":8.045,"t":"2026-10-20T17:10:00Z","v":2572,"vw":8.055513},{"c":8.07,"h":8.08,"l":8.07,"n":23,"o":8.08,"t":"2026-10-20T17:20:00Z","v":1900,"vw":8.0775},{"c":8.045,"h":8.06,"l":8.04,"n":29,"o":8.06,"t":"2026-10-20T17:25:00Z","v":2783,"vw":8.050265},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-20T17:35:00Z","v":101,"vw":8.04},{"c":8.06,"h":8.07,"l":8.05,"n":41,"o":8.05,"t":"2026-10-20T17:40:00Z","v":3456,"vw":8.061063},{"c":8.06,"h":8.06,"l":8.06,"n":15,"o":8.06,"t":"2026-10-20T17:45:00Z","v":1585,"vw":8.06},{"c":8.045,"h":8.05,"l":8.045,"n":15,"o":8.05,"t":"2026-10-20T17:50:00Z","v":981,"vw":8.049411},{"c":8.045,"h":8.045,"l":8.04,"n":10,"o":8.045,"t":"2026-10-20T17:55:00Z","v":528,"vw":8.043},{"c":8.045,"h":8.045,"l":8.04,"n":21,"o":8.04,"t":"2026-10-20T18:00:00Z","v":1576,"vw":8.040358},{"c":8.05,"h":8.05,"l":8.05,"n":11,"o":8.05,"t":"2026-10-20T18:05:00Z","v":463,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":12,"o":8.05,"t":"2026-10-20T18:10:00Z","v":349,"vw":8.05},{"c":8.055,"h":8.06,"l":8.05,"n":42,"o":8.05,"t":"2026-10-20T18:15:00Z","v":3013,"vw":8.058169},{"c":8.055,"h":8.055,"l":8.055,"n":2,"o":8.055,"t":"2026-10-20T18:20:00Z","v":113,"vw":8.055},{"c":8.055,"h":8.055,"l":8.055,"n":7,"o":8.055,"t":"2026-10-20T18:25:00Z","v":119,"vw":8.055},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-20T18:30:00Z","v":201,"vw":8.06},{"c":8.04,"h":8.055,"l":8.04,"n":62,"o":8.055,"t":"2026-10-20T18:35:00Z","v":3988,"vw":8.044913},{"c":8.015,"h":8.03,"l":8.015,"n":16,"o":8.03,"t":"2026-10-20T18:40:00Z","v":673,"vw":8.022273},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-20T18:45:00Z","v":106,"vw":8.01},{"c":8.015,"h":8.03,"l":8.015,"n":38,"o":8.015,"t":"2026-10-20T18:50:00Z","v":2712,"vw":8.020434},{"c":8.015,"h":8.025,"l":8.015,"n":33,"o":8.02,"t":"2026-10-20T19:00:00Z","v":1504,"vw":8.019198},{"c":8.01,"h":8.03,"l":8.01,"n":41,"o":8.02,"t":"2026-10-20T19:05:00Z","v":2104,"vw":8.018314},{"c":8,"h":8.005,"l":8,"n":13,"o":8.005,"t":"2026-10-20T19:10:00Z","v":737,"vw":8.001},{"c":8.005,"h":8.01,"l":7.995,"n":25,"o":7.995,"t":"2026-10-20T19:15:00Z","v":1098,"vw":8.001875},{"c":8.01,"h":8.015,"l":8,"n":42,"o":8.01,"t":"2026-10-20T19:20:00Z","v":3956,"vw":8.010593},{"c":7.985,"h":8.005,"l":7.985,"n":54,"o":8.005,"t":"2026-10-20T19:25:00Z","v":4364,"vw":7.995265},{"c":7.985,"h":7.99,"l":7.985,"n":55,"o":7.985,"t":"2026-10-20T19:30:00Z","v":3541,"vw":7.988081},{"c":7.985,"h":7.985,"l":7.975,"n":62,"o":7.985,"t":"2026-10-20T19:35:00Z","v":5806,"vw":7.980322},{"c":8.015,"h":8.015,"l":7.99,"n":98,"o":7.99,"t":"2026-10-20T19:40:00Z","v":4838,"vw":8.001961},{"c":8.015,"h":8.02,"l":8.01,"n":62,"o":8.015,"t":"2026-10-20T19:45:00Z","v":3660,"vw":8.01191},{"c":8.025,"h":8.025,"l":8,"n":167,"o":8.01,"t":"2026-10-20T19:50:00Z","v":12803,"vw":8.016047},{"c":8.02,"h":8.04,"l":8.02,"n":288,"o":8.03,"t":"2026-10-20T19:55:00Z","v":23000,"vw":8.029108},{"c":8.03,"h":8.03,"l":8.03,"n":13,"o":8.03,"t":"2026-10-20T20:00:00Z","v":48960,"vw":8.03},{"c":8.05,"h":8.05,"l":8.03,"n":11,"o":8.03,"t":"2026-10-21T13:30:00Z","v":739,"vw":8.038197},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-21T13:35:00Z","v":160,"vw":8.05},{"c":7.97,"h":8.01,"l":7.97,"n":64,"o":8,"t":"2026-10-21T13:40:00Z","v":7066,"vw":7.998129},{"c":7.99,"h":7.99,"l":7.98,"n":29,"o":7.98,"t":"2026-10-21T13:45:00Z","v":2739,"vw":7.988654},{"c":8,"h":8.02,"l":8,"n":22,"o":8,"t":"2026-10-21T13:50:00Z","v":1372,"vw":8.007664},{"c":8,"h":8.01,"l":7.99,"n":14,"o":7.99,"t":"2026-10-21T13:55:00Z","v":1191,"vw":7.999545},{"c":8.01,"h":8.01,"l":7.99,"n":38,"o":7.99,"t":"2026-10-21T14:00:00Z","v":3114,"vw":8.005734},{"c":8.01,"h":8.01,"l":7.99,"n":49,"o":8,"t":"2026-10-21T14:05:00Z","v":3008,"vw":8.003438},{"c":8.015,"h":8.015,"l":8.01,"n":30,"o":8.01,"t":"2026-10-21T14:10:00Z","v":828,"vw":8.010941},{"c":7.985,"h":8.015,"l":7.98,"n":39,"o":8.015,"t":"2026-10-21T14:15:00Z","v":1886,"vw":8.000404},{"c":7.98,"h":7.98,"l":7.975,"n":51,"o":7.98,"t":"2026-10-21T14:20:00Z","v":3116,"vw":7.978364},{"c":7.97,"h":7.97,"l":7.97,"n":13,"o":7.97,"t":"2026-10-21T14:25:00Z","v":352,"vw":7.97},{"c":7.96,"h":7.96,"l":7.935,"n":32,"o":7.95,"t":"2026-10-21T14:30:00Z","v":3800,"vw":7.949571},{"c":7.97,"h":7.97,"l":7.965,"n":24,"o":7.965,"t":"2026-10-21T14:35:00Z","v":3191,"vw":7.968167},{"c":7.98,"h":7.98,"l":7.98,"n":17,"o":7.98,"t":"2026-10-21T14:40:00Z","v":682,"vw":7.98},{"c":8.02,"h":8.025,"l":7.985,"n":65,"o":7.99,"t":"2026-10-21T14:45:00Z","v":9334,"vw":7.999125},{"c":8.025,"h":8.03,"l":8.015,"n":30,"o":8.02,"t":"2026-10-21T14:50:00Z","v":1205,"vw":8.024444},{"c":8.025,"h":8.025,"l":8.025,"n":3,"o":8.025,"t":"2026-10-21T14:55:00Z","v":102,"vw":8.025},{"c":7.985,"h":8.02,"l":7.985,"n":26,"o":8.02,"t":"2026-10-21T15:00:00Z","v":1551,"vw":7.999766},{"c":8,"h":8.005,"l":7.985,"n":23,"o":7.985,"t":"2026-10-21T15:05:00Z","v":1250,"vw":7.9935},{"c":8.005,"h":8.005,"l":8.005,"n":9,"o":8.005,"t":"2026-10-21T15:10:00Z","v":320,"vw":8.005},{"c":7.995,"h":8.01,"l":7.995,"n":41,"o":8.005,"t":"2026-10-21T15:15:00Z","v":1906,"vw":8.005},{"c":8.005,"h":8.005,"l":7.995,"n":22,"o":8,"t":"2026-10-21T15:25:00Z","v":720,"vw":8},{"c":8.02,"h":8.025,"l":8.01,"n":34,"o":8.01,"t":"2026-10-21T15:30:00Z","v":1133,"vw":8.016429},{"c":8.015,"h":8.015,"l":8.015,"n":7,"o":8.015,"t":"2026-10-21T15:35:00Z","v":163,"vw":8.015},{"c":8.015,"h":8.02,"l":8.015,"n":15,"o":8.02,"t":"2026-10-21T15:40:00Z","v":626,"vw":8.0175},{"c":8.04,"h":8.04,"l":8.02,"n":59,"o":8.02,"t":"2026-10-21T15:45:00Z","v":3797,"vw":8.027257},{"c":8.05,"h":8.05,"l":8.025,"n":27,"o":8.03,"t":"2026-10-21T15:50:00Z","v":1411,"vw":8.031889},{"c":8.05,"h":8.05,"l":8.0399,"n":27,"o":8.04,"t":"2026-10-21T15:55:00Z","v":1279,"vw":8.041925},{"c":8.055,"h":8.055,"l":8.05,"n":35,"o":8.05,"t":"2026-10-21T16:00:00Z","v":2538,"vw":8.0521},{"c":8.055,"h":8.055,"l":8.055,"n":4,"o":8.055,"t":"2026-10-21T16:05:00Z","v":202,"vw":8.055},{"c":8.045,"h":8.055,"l":8.045,"n":15,"o":8.055,"t":"2026-10-21T16:10:00Z","v":1165,"vw":8.052711},{"c":8.04,"h":8.04,"l":8.03,"n":71,"o":8.04,"t":"2026-10-21T16:15:00Z","v":5087,"vw":8.033416},{"c":8.05,"h":8.05,"l":8.045,"n":9,"o":8.045,"t":"2026-10-21T16:20:00Z","v":229,"vw":8.0475},{"c":8.04,"h":8.04,"l":8.035,"n":13,"o":8.04,"t":"2026-10-21T16:25:00Z","v":649,"vw":8.039},{"c":8.05,"h":8.05,"l":8.04,"n":24,"o":8.04,"t":"2026-10-21T16:30:00Z","v":1414,"vw":8.046},{"c":8.06,"h":8.06,"l":8.055,"n":41,"o":8.055,"t":"2026-10-21T16:35:00Z","v":1756,"vw":8.059},{"c":8.045,"h":8.055,"l":8.045,"n":11,"o":8.055,"t":"2026-10-21T16:40:00Z","v":676,"vw":8.05},{"c":8.045,"h":8.05,"l":8.0411,"n":15,"o":8.0411,"t":"2026-10-21T16:45:00Z","v":1167,"vw":8.045661},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-21T16:50:00Z","v":119,"vw":8.05},{"c":8.045,"h":8.06,"l":8.045,"n":66,"o":8.05,"t":"2026-10-21T16:55:00Z","v":5344,"vw":8.052324},{"c":8.035,"h":8.04,"l":8.035,"n":11,"o":8.04,"t":"2026-10-21T17:00:00Z","v":728,"vw":8.038333},{"c":8.035,"h":8.035,"l":8.035,"n":6,"o":8.035,"t":"2026-10-21T17:05:00Z","v":224,"vw":8.035},{"c":8.02,"h":8.035,"l":8.02,"n":27,"o":8.035,"t":"2026-10-21T17:10:00Z","v":1655,"vw":8.026153},{"c":8.025,"h":8.025,"l":8.015,"n":57,"o":8.025,"t":"2026-10-21T17:15:00Z","v":5720,"vw":8.019573},{"c":8.025,"h":8.025,"l":8.02,"n":7,"o":8.02,"t":"2026-10-21T17:20:00Z","v":420,"vw":8.023333},{"c":8.025,"h":8.035,"l":8.025,"n":63,"o":8.025,"t":"2026-10-21T17:25:00Z","v":3663,"vw":8.029044},{"c":8.035,"h":8.035,"l":8.03,"n":25,"o":8.03,"t":"2026-10-21T17:30:00Z","v":1244,"vw":8.032164},{"c":8.04,"h":8.04,"l":8.035,"n":6,"o":8.035,"t":"2026-10-21T17:35:00Z","v":497,"vw":8.036667},{"c":8.015,"h":8.04,"l":8.01,"n":99,"o":8.04,"t":"2026-10-21T17:40:00Z","v":8619,"vw":8.018684},{"c":8.03,"h":8.03,"l":8.02,"n":37,"o":8.02,"t":"2026-10-21T17:45:00Z","v":2255,"vw":8.020789},{"c":8.04,"h":8.04,"l":8.03,"n":26,"o":8.03,"t":"2026-10-21T17:50:00Z","v":1494,"vw":8.031599},{"c":8.055,"h":8.055,"l":8.04,"n":30,"o":8.04,"t":"2026-10-21T17:55:00Z","v":1808,"vw":8.047333},{"c":8.065,"h":8.065,"l":8.055,"n":18,"o":8.055,"t":"2026-10-21T18:00:00Z","v":738,"vw":8.060888},{"c":8.045,"h":8.065,"l":8.0401,"n":47,"o":8.065,"t":"2026-10-21T18:05:00Z","v":3800,"vw":8.054734},{"c":8.03,"h":8.05,"l":8.02,"n":58,"o":8.045,"t":"2026-10-21T18:15:00Z","v":5335,"vw":8.039316},{"c":8.04,"h":8.045,"l":8.035,"n":43,"o":8.035,"t":"2026-10-21T18:20:00Z","v":2377,"vw":8.039355},{"c":8.03,"h":8.035,"l":8.03,"n":4,"o":8.035,"t":"2026-10-21T18:25:00Z","v":396,"vw":8.033333},{"c":8.04,"h":8.04,"l":8.035,"n":2,"o":8.035,"t":"2026-10-21T18:30:00Z","v":200,"vw":8.0375},{"c":8.04,"h":8.055,"l":8.035,"n":45,"o":8.035,"t":"2026-10-21T18:35:00Z","v":2834,"vw":8.045241},{"c":8.04,"h":8.045,"l":8.04,"n":3,"o":8.045,"t":"2026-10-21T18:45:00Z","v":299,"vw":8.041754},{"c":8.045,"h":8.045,"l":8.035,"n":53,"o":8.045,"t":"2026-10-21T18:50:00Z","v":2616,"vw":8.038968},{"c":8.025,"h":8.04,"l":8.01,"n":123,"o":8.04,"t":"2026-10-21T18:55:00Z","v":15329,"vw":8.021454},{"c":8.03,"h":8.039,"l":8.025,"n":73,"o":8.025,"t":"2026-10-21T19:00:00Z","v":9674,"vw":8.03267},{"c":8.02,"h":8.04,"l":8.02,"n":63,"o":8.04,"t":"2026-10-21T19:05:00Z","v":3848,"vw":8.029666},{"c":8.025,"h":8.03,"l":8.025,"n":18,"o":8.03,"t":"2026-10-21T19:10:00Z","v":489,"vw":8.026214},{"c":8.005,"h":8.03,"l":7.99,"n":204,"o":8.03,"t":"2026-10-21T19:15:00Z","v":23808,"vw":8.018008},{"c":8.01,"h":8.015,"l":8.01,"n":48,"o":8.01,"t":"2026-10-21T19:20:00Z","v":2556,"vw":8.010739},{"c":8.025,"h":8.03,"l":8.01,"n":37,"o":8.01,"t":"2026-10-21T19:25:00Z","v":3356,"vw":8.018462},{"c":8,"h":8.02,"l":8,"n":73,"o":8.02,"t":"2026-10-21T19:30:00Z","v":4343,"vw":8.008802},{"c":7.995,"h":7.995,"l":7.995,"n":7,"o":7.995,"t":"2026-10-21T19:35:00Z","v":626,"vw":7.995},{"c":8.005,"h":8.005,"l":7.995,"n":72,"o":8,"t":"2026-10-21T19:40:00Z","v":3917,"vw":8.001747},{"c":8.005,"h":8.015,"l":8.005,"n":48,"o":8.01,"t":"2026-10-21T19:45:00Z","v":2731,"vw":8.01051},{"c":7.995,"h":8.01,"l":7.995,"n":78,"o":8.005,"t":"2026-10-21T19:50:00Z","v":5123,"vw":8.00051},{"c":8.01,"h":8.025,"l":7.99,"n":288,"o":7.995,"t":"2026-10-21T19:55:00Z","v":15888,"vw":8.00369},{"c":8.02,"h":8.02,"l":8.02,"n":21,"o":8.02,"t":"2026-10-21T20:00:00Z","v":42598,"vw":8.02},{"c":8.04,"h":8.07,"l":7.95,"n":40,"o":8.02,"t":"2026-10-22T13:30:00Z","v":3467,"vw":8.019684},{"c":8.04,"h":8.06,"l":8.04,"n":64,"o":8.06,"t":"2026-10-22T13:35:00Z","v":4179,"vw":8.049091},{"c":8.09,"h":8.09,"l":8.05,"n":56,"o":8.05,"t":"2026-10-22T13:40:00Z","v":2720,"vw":8.072713},{"c":8.14,"h":8.14,"l":8.1,"n":52,"o":8.1,"t":"2026-10-22T13:45:00Z","v":6810,"vw":8.106328},{"c":8.13,"h":8.145,"l":8.12,"n":23,"o":8.14,"t":"2026-10-22T13:50:00Z","v":1696,"vw":8.133704},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-22T13:55:00Z","v":252,"vw":8.14},{"c":8.17,"h":8.17,"l":8.15,"n":38,"o":8.16,"t":"2026-10-22T14:00:00Z","v":1950,"vw":8.156238},{"c":8.16,"h":8.16,"l":8.16,"n":17,"o":8.16,"t":"2026-10-22T14:05:00Z","v":361,"vw":8.16},{"c":8.19,"h":8.2,"l":8.18,"n":35,"o":8.18,"t":"2026-10-22T14:10:00Z","v":1177,"vw":8.19},{"c":8.16,"h":8.18,"l":8.16,"n":28,"o":8.18,"t":"2026-10-22T14:15:00Z","v":4791,"vw":8.169773},{"c":8.17,"h":8.17,"l":8.155,"n":22,"o":8.16,"t":"2026-10-22T14:20:00Z","v":832,"vw":8.163},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-22T14:25:00Z","v":404,"vw":8.15},{"c":8.12,"h":8.16,"l":8.12,"n":42,"o":8.16,"t":"2026-10-22T14:30:00Z","v":1921,"vw":8.149172},{"c":8.11,"h":8.11,"l":8.1,"n":35,"o":8.11,"t":"2026-10-22T14:35:00Z","v":1524,"vw":8.106094},{"c":8.105,"h":8.11,"l":8.105,"n":25,"o":8.11,"t":"2026-10-22T14:40:00Z","v":533,"vw":8.107857},{"c":8.105,"h":8.12,"l":8.105,"n":33,"o":8.1199,"t":"2026-10-22T14:45:00Z","v":1559,"vw":8.117418},{"c":8.12,"h":8.12,"l":8.1,"n":51,"o":8.11,"t":"2026-10-22T14:50:00Z","v":2538,"vw":8.109554},{"c":8.13,"h":8.13,"l":8.13,"n":13,"o":8.13,"t":"2026-10-22T14:55:00Z","v":550,"vw":8.13},{"c":8.1,"h":8.125,"l":8.1,"n":51,"o":8.125,"t":"2026-10-22T15:00:00Z","v":2341,"vw":8.116579},{"c":8.11,"h":8.11,"l":8.095,"n":36,"o":8.095,"t":"2026-10-22T15:05:00Z","v":1656,"vw":8.1035},{"c":8.12,"h":8.13,"l":8.115,"n":42,"o":8.115,"t":"2026-10-22T15:10:00Z","v":1731,"vw":8.118667},{"c":8.13,"h":8.13,"l":8.12,"n":49,"o":8.13,"t":"2026-10-22T15:15:00Z","v":4531,"vw":8.128752},{"c":8.095,"h":8.1515,"l":8.095,"n":134,"o":8.14,"t":"2026-10-22T15:20:00Z","v":11254,"vw":8.13747},{"c":8.1,"h":8.1,"l":8.0873,"n":30,"o":8.09,"t":"2026-10-22T15:25:00Z","v":1504,"vw":8.092191},{"c":8.115,"h":8.115,"l":8.1,"n":43,"o":8.1,"t":"2026-10-22T15:30:00Z","v":1640,"vw":8.108705},{"c":8.08,"h":8.11,"l":8.07,"n":59,"o":8.11,"t":"2026-10-22T15:35:00Z","v":3771,"vw":8.090304},{"c":8.045,"h":8.07,"l":8.045,"n":54,"o":8.07,"t":"2026-10-22T15:40:00Z","v":4300,"vw":8.059465},{"c":8.08,"h":8.09,"l":8.06,"n":22,"o":8.06,"t":"2026-10-22T15:45:00Z","v":978,"vw":8.068571},{"c":8.1,"h":8.1,"l":8.09,"n":31,"o":8.09,"t":"2026-10-22T15:50:00Z","v":1277,"vw":8.096579},{"c":8.1,"h":8.1,"l":8.09,"n":19,"o":8.09,"t":"2026-10-22T15:55:00Z","v":689,"vw":8.095146},{"c":8.11,"h":8.11,"l":8.1,"n":30,"o":8.11,"t":"2026-10-22T16:00:00Z","v":2448,"vw":8.107},{"c":8.09,"h":8.1,"l":8.09,"n":26,"o":8.1,"t":"2026-10-22T16:05:00Z","v":638,"vw":8.093145},{"c":8.09,"h":8.09,"l":8.09,"n":10,"o":8.09,"t":"2026-10-22T16:10:00Z","v":238,"vw":8.09},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T16:15:00Z","v":101,"vw":8.11},{"c":8.1,"h":8.105,"l":8.1,"n":31,"o":8.105,"t":"2026-10-22T16:20:00Z","v":1698,"vw":8.102014},{"c":8.1,"h":8.105,"l":8.1,"n":10,"o":8.105,"t":"2026-10-22T16:25:00Z","v":578,"vw":8.10125},{"c":8.11,"h":8.11,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T16:30:00Z","v":309,"vw":8.103333},{"c":8.1,"h":8.11,"l":8.1,"n":11,"o":8.11,"t":"2026-10-22T16:35:00Z","v":608,"vw":8.102907},{"c":8.105,"h":8.105,"l":8.105,"n":7,"o":8.105,"t":"2026-10-22T16:40:00Z","v":432,"vw":8.105},{"c":8.11,"h":8.115,"l":8.11,"n":26,"o":8.11,"t":"2026-10-22T16:45:00Z","v":1542,"vw":8.110959},{"c":8.125,"h":8.125,"l":8.12,"n":21,"o":8.12,"t":"2026-10-22T16:50:00Z","v":485,"vw":8.1225},{"c":8.165,"h":8.165,"l":8.125,"n":61,"o":8.125,"t":"2026-10-22T16:55:00Z","v":4095,"vw":8.14173},{"c":8.14,"h":8.16,"l":8.14,"n":38,"o":8.16,"t":"2026-10-22T17:00:00Z","v":1279,"vw":8.153713},{"c":8.13,"h":8.135,"l":8.13,"n":14,"o":8.135,"t":"2026-10-22T17:05:00Z","v":583,"vw":8.13125},{"c":8.13,"h":8.13,"l":8.13,"n":27,"o":8.13,"t":"2026-10-22T17:10:00Z","v":1186,"vw":8.13},{"c":8.135,"h":8.135,"l":8.13,"n":24,"o":8.13,"t":"2026-10-22T17:15:00Z","v":660,"vw":8.133821},{"c":8.11,"h":8.135,"l":8.11,"n":53,"o":8.135,"t":"2026-10-22T17:20:00Z","v":5532,"vw":8.119305},{"c":8.11,"h":8.11,"l":8.11,"n":8,"o":8.11,"t":"2026-10-22T17:25:00Z","v":268,"vw":8.11},{"c":8.11,"h":8.115,"l":8.105,"n":30,"o":8.105,"t":"2026-10-22T17:30:00Z","v":2024,"vw":8.109977},{"c":8.115,"h":8.115,"l":8.1,"n":143,"o":8.11,"t":"2026-10-22T17:35:00Z","v":13605,"vw":8.103043},{"c":8.115,"h":8.115,"l":8.115,"n":21,"o":8.115,"t":"2026-10-22T17:40:00Z","v":388,"vw":8.115},{"c":8.11,"h":8.125,"l":8.11,"n":88,"o":8.12,"t":"2026-10-22T17:45:00Z","v":5638,"vw":8.114458},{"c":8.105,"h":8.105,"l":8.1,"n":34,"o":8.1,"t":"2026-10-22T17:50:00Z","v":1391,"vw":8.1004},{"c":8.1,"h":8.1,"l":8.1,"n":15,"o":8.1,"t":"2026-10-22T17:55:00Z","v":511,"vw":8.1},{"c":8.09,"h":8.1,"l":8.09,"n":31,"o":8.095,"t":"2026-10-22T18:00:00Z","v":2675,"vw":8.093777},{"c":8.1,"h":8.1,"l":8.095,"n":25,"o":8.095,"t":"2026-10-22T18:05:00Z","v":1028,"vw":8.099332},{"c":8.13,"h":8.13,"l":8.1,"n":40,"o":8.1,"t":"2026-10-22T18:10:00Z","v":1447,"vw":8.115385},{"c":8.13,"h":8.13,"l":8.12,"n":40,"o":8.12,"t":"2026-10-22T18:15:00Z","v":1631,"vw":8.122727},{"c":8.13,"h":8.13,"l":8.125,"n":34,"o":8.13,"t":"2026-10-22T18:20:00Z","v":1156,"vw":8.129353},{"c":8.11,"h":8.12,"l":8.11,"n":20,"o":8.12,"t":"2026-10-22T18:25:00Z","v":499,"vw":8.115},{"c":8.1,"h":8.11,"l":8.1,"n":24,"o":8.11,"t":"2026-10-22T18:30:00Z","v":1121,"vw":8.103895},{"c":8.115,"h":8.115,"l":8.11,"n":19,"o":8.11,"t":"2026-10-22T18:35:00Z","v":586,"vw":8.111274},{"c":8.12,"h":8.12,"l":8.11,"n":21,"o":8.115,"t":"2026-10-22T18:40:00Z","v":1243,"vw":8.114101},{"c":8.13,"h":8.14,"l":8.13,"n":39,"o":8.14,"t":"2026-10-22T18:45:00Z","v":1707,"vw":8.132678},{"c":8.15,"h":8.15,"l":8.135,"n":67,"o":8.135,"t":"2026-10-22T18:50:00Z","v":1099,"vw":8.14618},{"c":8.16,"h":8.16,"l":8.14,"n":106,"o":8.15,"t":"2026-10-22T18:55:00Z","v":3111,"vw":8.142298},{"c":8.165,"h":8.17,"l":8.16,"n":54,"o":8.16,"t":"2026-10-22T19:00:00Z","v":1228,"vw":8.165574},{"c":8.185,"h":8.185,"l":8.17,"n":74,"o":8.17,"t":"2026-10-22T19:05:00Z","v":2466,"vw":8.172976},{"c":8.185,"h":8.19,"l":8.185,"n":113,"o":8.185,"t":"2026-10-22T19:10:00Z","v":1128,"vw":8.186},{"c":8.18,"h":8.19,"l":8.175,"n":166,"o":8.19,"t":"2026-10-22T19:15:00Z","v":2331,"vw":8.182051},{"c":8.185,"h":8.19,"l":8.185,"n":154,"o":8.19,"t":"2026-10-22T19:20:00Z","v":1875,"vw":8.189513},{"c":8.16,"h":8.19,"l":8.15,"n":179,"o":8.185,"t":"2026-10-22T19:25:00Z","v":2811,"vw":8.168936},{"c":8.15,"h":8.17,"l":8.15,"n":134,"o":8.17,"t":"2026-10-22T19:30:00Z","v":1307,"vw":8.164283},{"c":8.15,"h":8.16,"l":8.145,"n":64,"o":8.16,"t":"2026-10-22T19:35:00Z","v":1538,"vw":8.149524},{"c":8.165,"h":8.17,"l":8.155,"n":206,"o":8.16,"t":"2026-10-22T19:40:00Z","v":1736,"vw":8.159964},{"c":8.15,"h":8.17,"l":8.14,"n":420,"o":8.165,"t":"2026-10-22T19:45:00Z","v":19488,"vw":8.15941},{"c":8.15,"h":8.17,"l":8.14,"n":331,"o":8.15,"t":"2026-10-22T19:50:00Z","v":5566,"vw":8.155257},{"c":8.135,"h":8.16,"l":8.13,"n":825,"o":8.16,"t":"2026-10-22T19:55:00Z","v":16209,"vw":8.141381},{"c":8.14,"h":8.16,"l":8.14,"n":15,"o":8.14,"t":"2026-10-22T20:00:00Z","v":31930,"vw":8.140063}],"history":[{"c":9.72,"h":10.16,"l":9.72,"n":2437,"o":10.14,"t":"2024-10-21T04:00:00Z","v":262026,"vw":9.884561},{"c":9.66,"h":9.755,"l":9.53,"n":4037,"o":9.68,"t":"2024-10-22T04:00:00Z","v":428235,"vw":9.644433},{"c":9.64,"h":9.67,"l":9.35,"n":2912,"o":9.61,"t":"2024-10-23T04:00:00Z","v":300274,"vw":9.564253},{"c":9.84,"h":9.85,"l":9.53,"n":3152,"o":9.68,"t":"2024-10-24T04:00:00Z","v":147586,"vw":9.776143},{"c":9.95,"h":10.025,"l":9.85,"n":2077,"o":9.85,"t":"2024-10-25T04:00:00Z","v":126231,"vw":9.946129},{"c":9.94,"h":10.13,"l":9.91,"n":2861,"o":9.96,"t":"2024-10-28T04:00:00Z","v":183608,"vw":10.034911},{"c":9.72,"h":9.93,"l":9.695,"n":1827,"o":9.85,"t":"2024-10-29T04:00:00Z","v":99186,"vw":9.749516},{"c":9.85,"h":9.96,"l":9.64,"n":3317,"o":9.75,"t":"2024-10-30T04:00:00Z","v":238110,"vw":9.80049},{"c":9.79,"h":9.96,"l":9.715,"n":2373,"o":9.91,"t":"2024-10-31T04:00:00Z","v":168998,"vw":9.822984},{"c":9.9,"h":10.13,"l":9.87,"n":1992,"o":9.92,"t":"2024-11-01T04:00:00Z","v":127754,"vw":9.9778},{"c":9.86,"h":9.965,"l":9.77,"n":2526,"o":9.86,"t":"2024-11-04T05:00:00Z","v":167349,"vw":9.836466},{"c":10,"h":10.11,"l":9.83,"n":3515,"o":9.84,"t":"2024-11-05T05:00:00Z","v":232248,"vw":9.991498},{"c":10.4,"h":10.79,"l":10.34,"n":6954,"o":10.5,"t":"2024-11-06T05:00:00Z","v":545828,"vw":10.439604},{"c":8.24,"h":9.66,"l":8,"n":12610,"o":9.65,"t":"2024-11-07T05:00:00Z","v":1090373,"vw":8.367504},{"c":7.615,"h":8.26,"l":7.59,"n":4523,"o":8.19,"t":"2024-11-08T05:00:00Z","v":440053,"vw":7.787241},{"c":7.46,"h":7.7,"l":7.29,"n":4917,"o":7.68,"t":"2024-11-11T05:00:00Z","v":415711,"vw":7.438152},{"c":6.94,"h":7.47,"l":6.92,"n":5719,"o":7.47,"t":"2024-11-12T05:00:00Z","v":456417,"vw":7.019011},{"c":6.59,"h":6.97,"l":6.57,"n":5498,"o":6.96,"t":"2024-11-13T05:00:00Z","v":394258,"vw":6.661778},{"c":6.53,"h":6.74,"l":6.46,"n":5522,"o":6.59,"t":"2024-11-14T05:00:00Z","v":550853,"vw":6.578364},{"c":6.47,"h":6.58,"l":6.36,"n":4435,"o":6.58,"t":"2024-11-15T05:00:00Z","v":389028,"vw":6.453945},{"c":6.66,"h":6.785,"l":6.452,"n":4203,"o":6.47,"t":"2024-11-18T05:00:00Z","v":386529,"vw":6.657454},{"c":6.98,"h":7.0006,"l":6.71,"n":3872,"o":6.74,"t":"2024-11-19T05:00:00Z","v":373404,"vw":6.902999},{"c":7.07,"h":7.09,"l":6.795,"n":4509,"o":6.98,"t":"2024-11-20T05:00:00Z","v":553823,"vw":6.97683},{"c":7.04,"h":7.145,"l":6.94,"n":2823,"o":7.1,"t":"2024-11-21T05:00:00Z","v":220226,"vw":7.059974},{"c":7.11,"h":7.16,"l":7.02,"n":3498,"o":7.07,"t":"2024-11-22T05:00:00Z","v":338649,"vw":7.096291},{"c":7.48,"h":7.65,"l":7.15,"n":4730,"o":7.16,"t":"2024-11-25T05:00:00Z","v":528091,"vw":7.448764},{"c":7.08,"h":7.51,"l":6.92,"n":6713,"o":7.5,"t":"2024-11-26T05:00:00Z","v":689257,"vw":7.111573},{"c":7.06,"h":7.2645,"l":7.04,"n":4170,"o":7.11,"t":"2024-11-27T05:00:00Z","v":451717,"vw":7.105946},{"c":6.96,"h":7.125,"l":6.905,"n":2564,"o":7.07,"t":"2024-11-29T05:00:00Z","v":144987,"vw":6.958732},{"c":7.08,"h":7.259,"l":6.86,"n":8626,"o":7.2,"t":"2024-12-02T05:00:00Z","v":761492,"vw":7.063865},{"c":7,"h":7.11,"l":6.9,"n":3402,"o":7.06,"t":"2024-12-03T05:00:00Z","v":312239,"vw":6.974445},{"c":6.84,"h":6.98,"l":6.7,"n":3905,"o":6.97,"t":"2024-12-04T05:00:00Z","v":360880,"vw":6.824457},{"c":6.85,"h":7.05,"l":6.84,"n":3547,"o":6.93,"t":"2024-12-05T05:00:00Z","v":320234,"vw":6.92403},{"c":6.84,"h":6.98,"l":6.8,"n":3492,"o":6.87,"t":"2024-12-06T05:00:00Z","v":278152,"vw":6.860191},{"c":6.78,"h":7.025,"l":6.77,"n":3931,"o":6.91,"t":"2024-12-09T05:00:00Z","v":299016,"vw":6.879099},{"c":6.83,"h":6.875,"l":6.695,"n":2923,"o":6.78,"t":"2024-12-10T05:00:00Z","v":267579,"vw":6.807622},{"c":6.94,"h":6.975,"l":6.71,"n":3235,"o":6.87,"t":"2024-12-11T05:00:00Z","v":227302,"vw":6.859695},{"c":6.77,"h":7,"l":6.75,"n":4264,"o":6.92,"t":"2024-12-12T05:00:00Z","v":460477,"vw":6.82973},{"c":6.71,"h":6.76,"l":6.645,"n":3859,"o":6.74,"t":"2024-12-13T05:00:00Z","v":244129,"vw":6.699144},{"c":6.63,"h":6.73,"l":6.63,"n":4356,"o":6.7,"t":"2024-12-16T05:00:00Z","v":402717,"vw":6.665369},{"c":6.63,"h":6.73,"l":6.61,"n":3649,"o":6.65,"t":"2024-12-17T05:00:00Z","v":390559,"vw":6.653488},{"c":6.44,"h":6.72,"l":6.39,"n":4535,"o":6.67,"t":"2024-12-18T05:00:00Z","v":416292,"vw":6.537108},{"c":6.26,"h":6.54,"l":6.185,"n":4218,"o":6.46,"t":"2024-12-19T05:00:00Z","v":428712,"vw":6.272954},{"c":6.26,"h":6.36,"l":6.19,"n":3916,"o":6.19,"t":"2024-12-20T05:00:00Z","v":469366,"vw":6.273213},{"c":6.16,"h":6.3,"l":6.03,"n":3866,"o":6.3,"t":"2024-12-23T05:00:00Z","v":602903,"vw":6.120884},{"c":6.39,"h":6.4,"l":6.22,"n":1948,"o":6.26,"t":"2024-12-24T05:00:00Z","v":192555,"vw":6.330829},{"c":6.42,"h":6.47,"l":6.3,"n":2509,"o":6.34,"t":"2024-12-26T05:00:00Z","v":318064,"vw":6.412564},{"c":6.41,"h":6.51,"l":6.35,"n":3848,"o":6.41,"t":"2024-12-27T05:00:00Z","v":336551,"vw":6.416856},{"c":6.26,"h":6.41,"l":6.22,"n":3029,"o":6.41,"t":"2024-12-30T05:00:00Z","v":245351,"vw":6.296513},{"c":6.36,"h":6.395,"l":6.23,"n":2931,"o":6.32,"t":"2024-12-31T05:00:00Z","v":313960,"vw":6.313979},{"c":6.4,"h":6.4905,"l":6.335,"n":3213,"o":6.4,"t":"2025-01-02T05:00:00Z","v":163198,"vw":6.406632},{"c":6.45,"h":6.49,"l":6.32,"n":2602,"o":6.45,"t":"2025-01-03T05:00:00Z","v":240506,"vw":6.426829},{"c":6.73,"h":6.9101,"l":6.52,"n":4536,"o":6.55,"t":"2025-01-06T05:00:00Z","v":345067,"vw":6.764652},{"c":6.71,"h":6.829,"l":6.62,"n":3962,"o":6.75,"t":"2025-01-07T05:00:00Z","v":402975,"vw":6.701859},{"c":6.65,"h":6.72,"l":6.55,"n":3875,"o":6.7,"t":"2025-01-08T05:00:00Z","v":325390,"vw":6.640602},{"c":6.51,"h":6.57,"l":6.32,"n":3604,"o":6.57,"t":"2025-01-10T05:00:00Z","v":387885,"vw":6.430932},{"c":6.25,"h":6.5,"l":6.21,"n":3211,"o":6.5,"t":"2025-01-13T05:00:00Z","v":455166,"vw":6.322324},{"c":6.34,"h":6.34,"l":6.17,"n":2698,"o":6.25,"t":"2025-01-14T05:00:00Z","v":235524,"vw":6.252154},{"c":6.6,"h":6.63,"l":6.43,"n":2689,"o":6.49,"t":"2025-01-15T05:00:00Z","v":237240,"vw":6.567823},{"c":6.62,"h":6.6306,"l":6.52,"n":2710,"o":6.57,"t":"2025-01-16T05:00:00Z","v":170828,"vw":6.584463},{"c":6.7,"h":6.72,"l":6.54,"n":3941,"o":6.66,"t":"2025-01-17T05:00:00Z","v":346547,"vw":6.632298},{"c":6.94,"h":7.06,"l":6.77,"n":3380,"o":6.8,"t":"2025-01-21T05:00:00Z","v":407021,"vw":6.933331},{"c":6.88,"h":6.975,"l":6.83,"n":3452,"o":6.94,"t":"2025-01-22T05:00:00Z","v":281947,"vw":6.903675},{"c":6.84,"h":6.95,"l":6.725,"n":3070,"o":6.84,"t":"2025-01-23T05:00:00Z","v":289135,"vw":6.83146},{"c":6.89,"h":6.91,"l":6.79,"n":2422,"o":6.85,"t":"2025-01-24T05:00:00Z","v":203932,"vw":6.875309},{"c":6.92,"h":7.075,"l":6.88,"n":4302,"o":6.88,"t":"2025-01-27T05:00:00Z","v":596858,"vw":6.953369},{"c":6.78,"h":7.05,"l":6.74,"n":3242,"o":6.92,"t":"2025-01-28T05:00:00Z","v":376877,"vw":6.848818},{"c":6.67,"h":6.84,"l":6.65,"n":2869,"o":6.79,"t":"2025-01-29T05:00:00Z","v":257872,"vw":6.73624},{"c":6.38,"h":6.76,"l":6.345,"n":3010,"o":6.71,"t":"2025-01-30T05:00:00Z","v":342498,"vw":6.492478},{"c":6.18,"h":6.4599,"l":6.17,"n":4348,"o":6.38,"t":"2025-01-31T05:00:00Z","v":515757,"vw":6.245962},{"c":6.06,"h":6.2456,"l":6.02,"n":3847,"o":6.05,"t":"2025-02-03T05:00:00Z","v":517591,"vw":6.117787},{"c":6.24,"h":6.25,"l":5.935,"n":4205,"o":6.05,"t":"2025-02-04T05:00:00Z","v":447855,"vw":6.105471},{"c":6.53,"h":6.535,"l":6.23,"n":4120,"o":6.28,"t":"2025-02-05T05:00:00Z","v":457684,"vw":6.377451},{"c":6.59,"h":6.62,"l":6.465,"n":3386,"o":6.58,"t":"2025-02-06T05:00:00Z","v":317157,"vw":6.541392},{"c":6.61,"h":6.64,"l":6.475,"n":2783,"o":6.57,"t":"2025-02-07T05:00:00Z","v":199993,"vw":6.566282},{"c":6.66,"h":6.735,"l":6.59,"n":2820,"o":6.6,"t":"2025-02-10T05:00:00Z","v":250751,"vw":6.657005},{"c":6.89,"h":6.9,"l":6.57,"n":3922,"o":6.57,"t":"2025-02-11T05:00:00Z","v":377756,"vw":6.809248},{"c":7.36,"h":7.36,"l":6.746,"n":6194,"o":6.82,"t":"2025-02-12T05:00:00Z","v":612638,"vw":7.218504},{"c":7.55,"h":7.59,"l":7.38,"n":4308,"o":7.38,"t":"2025-02-13T05:00:00Z","v":382406,"vw":7.488618},{"c":7.37,"h":7.635,"l":7.3,"n":4937,"o":7.63,"t":"2025-02-14T05:00:00Z","v":374699,"vw":7.382809},{"c":7.08,"h":7.32,"l":6.98,"n":5893,"o":7.32,"t":"2025-02-18T05:00:00Z","v":572376,"vw":7.103175},{"c":7.21,"h":7.27,"l":6.95,"n":5973,"o":6.995,"t":"2025-02-19T05:00:00Z","v":515102,"vw":7.181847},{"c":6.83,"h":6.91,"l":6.17,"n":9907,"o":6.71,"t":"2025-02-20T05:00:00Z","v":1056333,"vw":6.541099},{"c":6.92,"h":6.965,"l":6.74,"n":5271,"o":6.77,"t":"2025-02-21T05:00:00Z","v":630222,"vw":6.84802},{"c":6.95,"h":7.14,"l":6.925,"n":4705,"o":6.96,"t":"2025-02-24T05:00:00Z","v":642614,"vw":6.974955},{"c":6.8,"h":6.94,"l":6.635,"n":6719,"o":6.89,"t":"2025-02-25T05:00:00Z","v":787657,"vw":6.782479},{"c":6.94,"h":7.02,"l":6.72,"n":5196,"o":6.79,"t":"2025-02-26T05:00:00Z","v":552631,"vw":6.918661},{"c":6.71,"h":6.92,"l":6.695,"n":4409,"o":6.92,"t":"2025-02-27T05:00:00Z","v":437696,"vw":6.765245},{"c":6.77,"h":6.795,"l":6.67,"n":3843,"o":6.67,"t":"2025-02-28T05:00:00Z","v":378567,"vw":6.736836},{"c":6.71,"h":6.9911,"l":6.675,"n":5172,"o":6.77,"t":"2025-03-03T05:00:00Z","v":370851,"vw":6.729295},{"c":6.7,"h":6.78,"l":6.5301,"n":4236,"o":6.61,"t":"2025-03-04T05:00:00Z","v":322965,"vw":6.673562},{"c":6.74,"h":6.84,"l":6.61,"n":3512,"o":6.69,"t":"2025-03-05T05:00:00Z","v":259109,"vw":6.72955},{"c":6.88,"h":6.895,"l":6.65,"n":4202,"o":6.68,"t":"2025-03-06T05:00:00Z","v":359244,"vw":6.814417},{"c":6.89,"h":6.97,"l":6.75,"n":3869,"o":6.88,"t":"2025-03-07T05:00:00Z","v":416274,"vw":6.856187},{"c":6.6,"h":6.866,"l":6.555,"n":4911,"o":6.77,"t":"2025-03-10T04:00:00Z","v":412341,"vw":6.65009},{"c":6.65,"h":6.71,"l":6.495,"n":4016,"o":6.63,"t":"2025-03-11T04:00:00Z","v":358779,"vw":6.620392},{"c":6.63,"h":6.72,"l":6.56,"n":3538,"o":6.65,"t":"2025-03-12T04:00:00Z","v":242563,"vw":6.634227},{"c":6.73,"h":6.81,"l":6.63,"n":3068,"o":6.63,"t":"2025-03-13T04:00:00Z","v":191672,"vw":6.720826},{"c":6.69,"h":6.89,"l":6.685,"n":3483,"o":6.81,"t":"2025-03-14T04:00:00Z","v":176664,"vw":6.767821},{"c":6.85,"h":6.915,"l":6.645,"n":3605,"o":6.68,"t":"2025-03-17T04:00:00Z","v":284743,"vw":6.832597},{"c":6.71,"h":6.82,"l":6.685,"n":2944,"o":6.82,"t":"2025-03-18T04:00:00Z","v":240035,"vw":6.729553},{"c":6.87,"h":6.905,"l":6.72,"n":2696,"o":6.73,"t":"2025-03-19T04:00:00Z","v":181389,"vw":6.827651},{"c":6.79,"h":6.995,"l":6.77,"n":4142,"o":6.84,"t":"2025-03-20T04:00:00Z","v":319308,"vw":6.832139},{"c":6.73,"h":6.825,"l":6.69,"n":3684,"o":6.71,"t":"2025-03-21T04:00:00Z","v":801857,"vw":6.731278},{"c":6.65,"h":6.76,"l":6.62,"n":3111,"o":6.76,"t":"2025-03-24T04:00:00Z","v":218217,"vw":6.662648},{"c":6.57,"h":6.7,"l":6.495,"n":4650,"o":6.64,"t":"2025-03-25T04:00:00Z","v":381519,"vw":6.566406},{"c":6.61,"h":6.63,"l":6.545,"n":1882,"o":6.58,"t":"2025-03-26T04:00:00Z","v":111929,"vw":6.590841},{"c":6.81,"h":6.865,"l":6.55,"n":2790,"o":6.56,"t":"2025-03-27T04:00:00Z","v":187803,"vw":6.765055},{"c":6.415,"h":6.8,"l":6.405,"n":2225,"o":6.79,"t":"2025-03-28T04:00:00Z","v":142101,"vw":6.516816},{"c":6.33,"h":6.41,"l":6.27,"n":4350,"o":6.31,"t":"2025-03-31T04:00:00Z","v":330541,"vw":6.344133},{"c":6.34,"h":6.455,"l":6.27,"n":3293,"o":6.34,"t":"2025-04-01T04:00:00Z","v":242148,"vw":6.358431},{"c":6.45,"h":6.495,"l":6.25,"n":2399,"o":6.31,"t":"2025-04-02T04:00:00Z","v":158424,"vw":6.425223},{"c":6.18,"h":6.33,"l":6.11,"n":5079,"o":6.26,"t":"2025-04-03T04:00:00Z","v":486200,"vw":6.191671},{"c":5.69,"h":6.04,"l":5.5614,"n":6350,"o":6.03,"t":"2025-04-04T04:00:00Z","v":549178,"vw":5.745447},{"c":5.44,"h":5.86,"l":5.281,"n":5434,"o":5.5,"t":"2025-04-07T04:00:00Z","v":395423,"vw":5.509303},{"c":5.28,"h":5.61,"l":5.21,"n":4906,"o":5.61,"t":"2025-04-08T04:00:00Z","v":321700,"vw":5.355581},{"c":5.5,"h":5.7,"l":5.16,"n":7017,"o":5.24,"t":"2025-04-09T04:00:00Z","v":602116,"vw":5.477849},{"c":5.3,"h":5.37,"l":5.155,"n":4337,"o":5.37,"t":"2025-04-10T04:00:00Z","v":329318,"vw":5.27465},{"c":5.19,"h":5.36,"l":5.14,"n":3266,"o":5.34,"t":"2025-04-11T04:00:00Z","v":224695,"vw":5.220568},{"c":5.2,"h":5.325,"l":5.13,"n":4210,"o":5.22,"t":"2025-04-14T04:00:00Z","v":428035,"vw":5.214118},{"c":5.21,"h":5.28,"l":5.18,"n":3480,"o":5.2,"t":"2025-04-15T04:00:00Z","v":401190,"vw":5.22124},{"c":5.16,"h":5.305,"l":5.15,"n":3154,"o":5.21,"t":"2025-04-16T04:00:00Z","v":315682,"vw":5.207728},{"c":5.36,"h":5.375,"l":5.17,"n":3065,"o":5.17,"t":"2025-04-17T04:00:00Z","v":283961,"vw":5.30802},{"c":5.24,"h":5.4613,"l":5.14,"n":3020,"o":5.41,"t":"2025-04-21T04:00:00Z","v":329071,"vw":5.217575},{"c":5.3,"h":5.42,"l":5.1201,"n":5342,"o":5.3,"t":"2025-04-22T04:00:00Z","v":917133,"vw":5.298651},{"c":5.36,"h":5.47,"l":5.345,"n":10625,"o":5.39,"t":"2025-04-23T04:00:00Z","v":1818419,"vw":5.387382},{"c":5.58,"h":5.635,"l":5.345,"n":7498,"o":5.38,"t":"2025-04-24T04:00:00Z","v":1750463,"vw":5.415309},{"c":5.57,"h":5.61,"l":5.47,"n":4162,"o":5.52,"t":"2025-04-25T04:00:00Z","v":377787,"vw":5.540783},{"c":5.55,"h":5.61,"l":5.485,"n":5610,"o":5.56,"t":"2025-04-28T04:00:00Z","v":304259,"vw":5.55113},{"c":5.45,"h":5.63,"l":5.44,"n":3768,"o":5.52,"t":"2025-04-29T04:00:00Z","v":333216,"vw":5.480879},{"c":5.42,"h":5.495,"l":5.3,"n":4760,"o":5.4,"t":"2025-04-30T04:00:00Z","v":444463,"vw":5.432432},{"c":5.28,"h":5.45,"l":5.25,"n":4515,"o":5.45,"t":"2025-05-01T04:00:00Z","v":389553,"vw":5.301529},{"c":5.33,"h":5.39,"l":5.285,"n":4375,"o":5.33,"t":"2025-05-02T04:00:00Z","v":358174,"vw":5.329539},{"c":5.26,"h":5.34,"l":5.23,"n":3578,"o":5.34,"t":"2025-05-05T04:00:00Z","v":328703,"vw":5.263681},{"c":5.45,"h":5.45,"l":5.23,"n":4150,"o":5.23,"t":"2025-05-06T04:00:00Z","v":414028,"vw":5.384881},{"c":5.5,"h":5.6,"l":5.445,"n":6307,"o":5.46,"t":"2025-05-07T04:00:00Z","v":561812,"vw":5.52397},{"c":4.67,"h":5.315,"l":4.2546,"n":17641,"o":5.23,"t":"2025-05-08T04:00:00Z","v":2514515,"vw":4.45551},{"c":4.5,"h":4.86,"l":4.42,"n":6359,"o":4.725,"t":"2025-05-09T04:00:00Z","v":613317,"vw":4.538112},{"c":4.52,"h":4.695,"l":4.34,"n":7023,"o":4.66,"t":"2025-05-12T04:00:00Z","v":769257,"vw":4.474341},{"c":4.87,"h":5.04,"l":4.45,"n":14954,"o":4.55,"t":"2025-05-13T04:00:00Z","v":2977474,"vw":4.767067},{"c":4.94,"h":4.985,"l":4.765,"n":9890,"o":4.83,"t":"2025-05-14T04:00:00Z","v":1249019,"vw":4.900967},{"c":5.33,"h":5.43,"l":5,"n":9213,"o":5,"t":"2025-05-15T04:00:00Z","v":1188867,"vw":5.278655},{"c":5.31,"h":5.37,"l":5.24,"n":6457,"o":5.34,"t":"2025-05-16T04:00:00Z","v":652869,"vw":5.311098},{"c":5.05,"h":5.35,"l":5.02,"n":4331,"o":5.23,"t":"2025-05-19T04:00:00Z","v":379050,"vw":5.117825},{"c":5.1,"h":5.105,"l":4.935,"n":4650,"o":5.01,"t":"2025-05-20T04:00:00Z","v":387785,"vw":5.054841},{"c":4.92,"h":5.14,"l":4.89,"n":3649,"o":5.06,"t":"2025-05-21T04:00:00Z","v":381191,"vw":4.96938},{"c":4.97,"h":5.025,"l":4.86,"n":3759,"o":4.86,"t":"2025-05-22T04:00:00Z","v":367670,"vw":4.971914},{"c":5.02,"h":5.02,"l":4.885,"n":2939,"o":4.96,"t":"2025-05-23T04:00:00Z","v":270089,"vw":4.958724},{"c":5.04,"h":5.175,"l":5,"n":3636,"o":5.02,"t":"2025-05-27T04:00:00Z","v":284685,"vw":5.06957},{"c":4.9,"h":5.02,"l":4.885,"n":3046,"o":5.02,"t":"2025-05-28T04:00:00Z","v":195006,"vw":4.928535},{"c":4.96,"h":4.96,"l":4.825,"n":4123,"o":4.91,"t":"2025-05-29T04:00:00Z","v":263375,"vw":4.911067},{"c":4.91,"h":4.975,"l":4.845,"n":3687,"o":4.92,"t":"2025-05-30T04:00:00Z","v":441576,"vw":4.921562},{"c":4.91,"h":4.97,"l":4.81,"n":4624,"o":4.9,"t":"2025-06-02T04:00:00Z","v":325631,"vw":4.905104},{"c":5.06,"h":5.06,"l":4.88,"n":4762,"o":4.89,"t":"2025-06-03T04:00:00Z","v":324575,"vw":4.984789},{"c":5.1,"h":5.12,"l":4.985,"n":5258,"o":5.07,"t":"2025-06-04T04:00:00Z","v":350694,"vw":5.070612},{"c":5.04,"h":5.13,"l":5.015,"n":5151,"o":5.08,"t":"2025-06-05T04:00:00Z","v":292845,"vw":5.054148},{"c":5.02,"h":5.1,"l":4.945,"n":3362,"o":5.06,"t":"2025-06-06T04:00:00Z","v":260057,"vw":5.028144},{"c":5.13,"h":5.245,"l":5.0387,"n":3951,"o":5.04,"t":"2025-06-09T04:00:00Z","v":313820,"vw":5.142091},{"c":5.26,"h":5.29,"l":5.11,"n":2634,"o":5.14,"t":"2025-06-10T04:00:00Z","v":234978,"vw":5.236033},{"c":5.2,"h":5.34,"l":5.18,"n":4984,"o":5.26,"t":"2025-06-11T04:00:00Z","v":367258,"vw":5.259851},{"c":5.45,"h":5.47,"l":5.1816,"n":3485,"o":5.2,"t":"2025-06-12T04:00:00Z","v":302185,"vw":5.364211},{"c":5.26,"h":5.45,"l":5.245,"n":4678,"o":5.37,"t":"2025-06-13T04:00:00Z","v":346671,"vw":5.327333},{"c":5.57,"h":5.585,"l":5.24,"n":4289,"o":5.3,"t":"2025-06-16T04:00:00Z","v":366355,"vw":5.491487},{"c":5.43,"h":5.54,"l":5.37,"n":4283,"o":5.54,"t":"2025-06-17T04:00:00Z","v":263012,"vw":5.427409},{"c":5.56,"h":5.58,"l":5.39,"n":3341,"o":5.44,"t":"2025-06-18T04:00:00Z","v":353205,"vw":5.494512},{"c":5.63,"h":5.74,"l":5.5709,"n":4548,"o":5.62,"t":"2025-06-20T04:00:00Z","v":595508,"vw":5.631124},{"c":5.74,"h":5.755,"l":5.54,"n":2919,"o":5.57,"t":"2025-06-23T04:00:00Z","v":235601,"vw":5.681257},{"c":5.86,"h":5.905,"l":5.745,"n":3680,"o":5.79,"t":"2025-06-24T04:00:00Z","v":254865,"vw":5.850361},{"c":5.71,"h":5.965,"l":5.6908,"n":3570,"o":5.83,"t":"2025-06-25T04:00:00Z","v":216082,"vw":5.797473},{"c":5.88,"h":5.91,"l":5.71,"n":3695,"o":5.75,"t":"2025-06-26T04:00:00Z","v":412669,"vw":5.871741},{"c":5.99,"h":6.03,"l":5.875,"n":5021,"o":5.93,"t":"2025-06-27T04:00:00Z","v":800177,"vw":5.969043},{"c":6.1,"h":6.24,"l":5.99,"n":4793,"o":5.99,"t":"2025-06-30T04:00:00Z","v":350155,"vw":6.121401},{"c":6.31,"h":6.395,"l":6.1,"n":4837,"o":6.1,"t":"2025-07-01T04:00:00Z","v":367240,"vw":6.293933},{"c":6.37,"h":6.4,"l":6.195,"n":3866,"o":6.31,"t":"2025-07-02T04:00:00Z","v":367927,"vw":6.320439},{"c":6.49,"h":6.525,"l":6.36,"n":3415,"o":6.4,"t":"2025-07-03T04:00:00Z","v":371090,"vw":6.470093},{"c":6.42,"h":6.5,"l":6.27,"n":5385,"o":6.47,"t":"2025-07-07T04:00:00Z","v":497017,"vw":6.410864},{"c":6.3,"h":6.43,"l":6.16,"n":4911,"o":6.41,"t":"2025-07-08T04:00:00Z","v":410614,"vw":6.292422},{"c":6.13,"h":6.34,"l":5.995,"n":3473,"o":6.34,"t":"2025-07-09T04:00:00Z","v":256832,"vw":6.132867},{"c":6.27,"h":6.32,"l":6.13,"n":4987,"o":6.15,"t":"2025-07-10T04:00:00Z","v":341743,"vw":6.270716},{"c":6.16,"h":6.22,"l":5.96,"n":5741,"o":6.2,"t":"2025-07-11T04:00:00Z","v":433854,"vw":6.109958},{"c":6.3,"h":6.33,"l":6.145,"n":3874,"o":6.15,"t":"2025-07-14T04:00:00Z","v":225113,"vw":6.264466},{"c":6.24,"h":6.36,"l":6.09,"n":5576,"o":6.35,"t":"2025-07-15T04:00:00Z","v":1149248,"vw":6.18906},{"c":6.35,"h":6.51,"l":6.135,"n":6491,"o":6.25,"t":"2025-07-16T04:00:00Z","v":619827,"vw":6.3558},{"c":6.6,"h":6.705,"l":6.34,"n":5765,"o":6.35,"t":"2025-07-17T04:00:00Z","v":417486,"vw":6.552544},{"c":6.43,"h":6.64,"l":6.365,"n":4778,"o":6.63,"t":"2025-07-18T04:00:00Z","v":322773,"vw":6.451614},{"c":6.46,"h":6.555,"l":6.39,"n":4509,"o":6.5,"t":"2025-07-21T04:00:00Z","v":216204,"vw":6.456874},{"c":6.52,"h":6.605,"l":6.48,"n":2977,"o":6.51,"t":"2025-07-22T04:00:00Z","v":241384,"vw":6.532965},{"c":6.9,"h":7,"l":6.5,"n":7554,"o":6.54,"t":"2025-07-23T04:00:00Z","v":622144,"vw":6.821586},{"c":6.76,"h":6.87,"l":6.55,"n":5335,"o":6.87,"t":"2025-07-24T04:00:00Z","v":388690,"vw":6.710676},{"c":6.73,"h":6.75,"l":6.43,"n":4404,"o":6.75,"t":"2025-07-25T04:00:00Z","v":392372,"vw":6.618073},{"c":6.71,"h":6.78,"l":6.595,"n":4261,"o":6.74,"t":"2025-07-28T04:00:00Z","v":304949,"vw":6.707095},{"c":6.7,"h":6.845,"l":6.65,"n":4693,"o":6.75,"t":"2025-07-29T04:00:00Z","v":287855,"vw":6.744303},{"c":6.91,"h":6.98,"l":6.59,"n":4857,"o":6.69,"t":"2025-07-30T04:00:00Z","v":291799,"vw":6.874004},{"c":7.05,"h":7.105,"l":6.86,"n":5905,"o":6.86,"t":"2025-07-31T04:00:00Z","v":431175,"vw":7.01959},{"c":6.99,"h":7.1,"l":6.8,"n":6574,"o":6.96,"t":"2025-08-01T04:00:00Z","v":461516,"vw":7.006238},{"c":7.11,"h":7.235,"l":6.96,"n":5163,"o":6.97,"t":"2025-08-04T04:00:00Z","v":407965,"vw":7.132122},{"c":7.11,"h":7.2,"l":6.975,"n":3737,"o":7.14,"t":"2025-08-05T04:00:00Z","v":270322,"vw":7.084473},{"c":7.17,"h":7.26,"l":7.14,"n":4037,"o":7.14,"t":"2025-08-06T04:00:00Z","v":300333,"vw":7.201763},{"c":7.83,"h":8.39,"l":7.01,"n":14526,"o":7.28,"t":"2025-08-07T04:00:00Z","v":1371540,"vw":7.937543},{"c":7.79,"h":7.92,"l":7.445,"n":8692,"o":7.85,"t":"2025-08-08T04:00:00Z","v":951827,"vw":7.710055},{"c":7.47,"h":8.005,"l":7.415,"n":5659,"o":7.82,"t":"2025-08-11T04:00:00Z","v":446281,"vw":7.56404},{"c":7.42,"h":7.64,"l":7.33,"n":7017,"o":7.54,"t":"2025-08-12T04:00:00Z","v":573463,"vw":7.45784},{"c":7.55,"h":7.6,"l":7.35,"n":5528,"o":7.46,"t":"2025-08-13T04:00:00Z","v":404797,"vw":7.528566},{"c":7.56,"h":7.56,"l":7.37,"n":5583,"o":7.46,"t":"2025-08-14T04:00:00Z","v":513499,"vw":7.490365},{"c":7.82,"h":7.955,"l":7.58,"n":6992,"o":7.6,"t":"2025-08-15T04:00:00Z","v":678750,"vw":7.84875},{"c":7.89,"h":8.0488,"l":7.83,"n":5295,"o":7.855,"t":"2025-08-18T04:00:00Z","v":553515,"vw":7.928561},{"c":7.77,"h":7.97,"l":7.695,"n":3941,"o":7.87,"t":"2025-08-19T04:00:00Z","v":254915,"vw":7.810658},{"c":7.8,"h":7.85,"l":7.71,"n":3892,"o":7.77,"t":"2025-08-20T04:00:00Z","v":237418,"vw":7.790152},{"c":7.83,"h":7.84,"l":7.68,"n":3723,"o":7.72,"t":"2025-08-21T04:00:00Z","v":248002,"vw":7.785931},{"c":7.94,"h":7.99,"l":7.8,"n":6711,"o":7.9,"t":"2025-08-22T04:00:00Z","v":567275,"vw":7.928285},{"c":8.08,"h":8.23,"l":7.84,"n":6607,"o":7.89,"t":"2025-08-25T04:00:00Z","v":585297,"vw":8.108803},{"c":8.08,"h":8.2764,"l":7.93,"n":7344,"o":7.99,"t":"2025-08-26T04:00:00Z","v":937309,"vw":8.115678},{"c":8.04,"h":8.1,"l":7.91,"n":4727,"o":7.96,"t":"2025-08-27T04:00:00Z","v":353251,"vw":8.02729},{"c":8.07,"h":8.08,"l":7.86,"n":6636,"o":8.07,"t":"2025-08-28T04:00:00Z","v":536471,"vw":7.990555},{"c":8.06,"h":8.12,"l":7.96,"n":5533,"o":8.12,"t":"2025-08-29T04:00:00Z","v":401641,"vw":8.021674},{"c":7.83,"h":8.04,"l":7.765,"n":7347,"o":7.92,"t":"2025-09-02T04:00:00Z","v":575213,"vw":7.894333},{"c":7.89,"h":7.93,"l":7.7903,"n":8314,"o":7.8,"t":"2025-09-03T04:00:00Z","v":874429,"vw":7.868508},{"c":8,"h":8.01,"l":7.72,"n":6532,"o":7.81,"t":"2025-09-04T04:00:00Z","v":637593,"vw":7.933543},{"c":8,"h":8.14,"l":7.97,"n":3961,"o":8.05,"t":"2025-09-05T04:00:00Z","v":334567,"vw":8.040574},{"c":7.83,"h":7.98,"l":7.435,"n":6308,"o":7.98,"t":"2025-09-08T04:00:00Z","v":508130,"vw":7.738145},{"c":7.73,"h":7.81,"l":7.64,"n":4832,"o":7.81,"t":"2025-09-09T04:00:00Z","v":394120,"vw":7.733965},{"c":7.57,"h":7.77,"l":7.565,"n":4316,"o":7.77,"t":"2025-09-10T04:00:00Z","v":420684,"vw":7.618091},{"c":7.63,"h":7.65,"l":7.51,"n":3722,"o":7.57,"t":"2025-09-11T04:00:00Z","v":281983,"vw":7.588425},{"c":7.52,"h":7.64,"l":7.455,"n":3237,"o":7.59,"t":"2025-09-12T04:00:00Z","v":234366,"vw":7.521852},{"c":7.63,"h":7.675,"l":7.485,"n":2972,"o":7.55,"t":"2025-09-15T04:00:00Z","v":208308,"vw":7.602994},{"c":7.77,"h":7.825,"l":7.48,"n":3719,"o":7.61,"t":"2025-09-16T04:00:00Z","v":242989,"vw":7.708615},{"c":7.91,"h":8.015,"l":7.765,"n":4587,"o":7.77,"t":"2025-09-17T04:00:00Z","v":276906,"vw":7.929808},{"c":8.17,"h":8.175,"l":7.9,"n":4173,"o":7.9,"t":"2025-09-18T04:00:00Z","v":219887,"vw":8.103227},{"c":7.96,"h":8.19,"l":7.925,"n":4267,"o":8.18,"t":"2025-09-19T04:00:00Z","v":555841,"vw":8.007468},{"c":8.3,"h":8.37,"l":7.91,"n":3992,"o":7.91,"t":"2025-09-22T04:00:00Z","v":239375,"vw":8.259859},{"c":8.2,"h":8.38,"l":8.17,"n":3166,"o":8.27,"t":"2025-09-23T04:00:00Z","v":207782,"vw":8.21933},{"c":8.07,"h":8.2499,"l":8.025,"n":2734,"o":8.17,"t":"2025-09-24T04:00:00Z","v":170012,"vw":8.07073},{"c":8.1,"h":8.15,"l":8.05,"n":3730,"o":8.09,"t":"2025-09-25T04:00:00Z","v":226382,"vw":8.103983},{"c":8.23,"h":8.275,"l":8.075,"n":3168,"o":8.11,"t":"2025-09-26T04:00:00Z","v":212772,"vw":8.192115},{"c":8.24,"h":8.29,"l":8.17,"n":3098,"o":8.26,"t":"2025-09-29T04:00:00Z","v":148744,"vw":8.234003},{"c":8.29,"h":8.43,"l":8.1891,"n":2874,"o":8.25,"t":"2025-09-30T04:00:00Z","v":186510,"vw":8.304709},{"c":8.17,"h":8.32,"l":8.165,"n":2952,"o":8.25,"t":"2025-10-01T04:00:00Z","v":218752,"vw":8.224022},{"c":8.11,"h":8.27,"l":8.085,"n":2562,"o":8.17,"t":"2025-10-02T04:00:00Z","v":139850,"vw":8.134881},{"c":8.27,"h":8.29,"l":8.12,"n":2400,"o":8.12,"t":"2025-10-03T04:00:00Z","v":137977,"vw":8.234156},{"c":8.34,"h":8.495,"l":8.26,"n":2843,"o":8.3,"t":"2025-10-06T04:00:00Z","v":151204,"vw":8.364396},{"c":8.22,"h":8.39,"l":8.19,"n":3443,"o":8.3,"t":"2025-10-07T04:00:00Z","v":200374,"vw":8.246373},{"c":8.02,"h":8.3383,"l":8.015,"n":3764,"o":8.27,"t":"2025-10-08T04:00:00Z","v":208396,"vw":8.124825},{"c":7.87,"h":8.06,"l":7.84,"n":3930,"o":8.04,"t":"2025-10-09T04:00:00Z","v":289262,"vw":7.928455},{"c":7.6,"h":7.935,"l":7.58,"n":4276,"o":7.86,"t":"2025-10-10T04:00:00Z","v":338586,"vw":7.675561},{"c":7.72,"h":7.78,"l":7.62,"n":2787,"o":7.62,"t":"2025-10-13T04:00:00Z","v":182491,"vw":7.714091},{"c":7.76,"h":7.84,"l":7.6,"n":4541,"o":7.6,"t":"2025-10-14T04:00:00Z","v":281819,"vw":7.7636},{"c":7.95,"h":8.09,"l":7.824,"n":3477,"o":7.86,"t":"2025-10-15T04:00:00Z","v":195503,"vw":7.968445},{"c":7.89,"h":8.06,"l":7.81,"n":2407,"o":8.03,"t":"2025-10-16T04:00:00Z","v":151511,"vw":7.933252},{"c":8.2,"h":8.26,"l":7.8508,"n":3827,"o":7.86,"t":"2025-10-17T04:00:00Z","v":280780,"vw":8.149711},{"c":8.14,"h":8.32,"l":8.135,"n":3393,"o":8.31,"t":"2025-10-20T04:00:00Z","v":239461,"vw":8.199167},{"c":8.24,"h":8.33,"l":8.05,"n":3184,"o":8.09,"t":"2025-10-21T04:00:00Z","v":214076,"vw":8.236903},{"c":8.32,"h":8.34,"l":8.12,"n":3437,"o":8.24,"t":"2025-10-22T04:00:00Z","v":240908,"vw":8.245433},{"c":8.36,"h":8.375,"l":8.152,"n":3652,"o":8.31,"t":"2025-10-23T04:00:00Z","v":238583,"vw":8.312483},{"c":8.6,"h":8.605,"l":8.425,"n":3267,"o":8.45,"t":"2025-10-24T04:00:00Z","v":219678,"vw":8.536638},{"c":8.23,"h":8.68,"l":8.175,"n":4767,"o":8.64,"t":"2025-10-27T04:00:00Z","v":301963,"vw":8.339038},{"c":8,"h":8.275,"l":7.99,"n":4266,"o":8.22,"t":"2025-10-28T04:00:00Z","v":278810,"vw":8.113009},{"c":7.6,"h":8.01,"l":7.51,"n":5956,"o":8.01,"t":"2025-10-29T04:00:00Z","v":423541,"vw":7.682235},{"c":7.77,"h":7.925,"l":7.54,"n":5268,"o":7.54,"t":"2025-10-30T04:00:00Z","v":342994,"vw":7.814622},{"c":7.8,"h":7.87,"l":7.69,"n":3525,"o":7.69,"t":"2025-10-31T04:00:00Z","v":285177,"vw":7.808835},{"c":7.77,"h":7.8,"l":7.615,"n":4002,"o":7.77,"t":"2025-11-03T05:00:00Z","v":230500,"vw":7.716577},{"c":7.74,"h":8.05,"l":7.63,"n":6299,"o":7.66,"t":"2025-11-04T05:00:00Z","v":426217,"vw":7.827948},{"c":7.88,"h":7.91,"l":7.7,"n":4395,"o":7.74,"t":"2025-11-05T05:00:00Z","v":284970,"vw":7.840434},{"c":8.49,"h":8.94,"l":7.89,"n":12655,"o":7.89,"t":"2025-11-06T05:00:00Z","v":961438,"vw":8.700507},{"c":7.86,"h":8.59,"l":7.85,"n":7199,"o":8.46,"t":"2025-11-07T05:00:00Z","v":443465,"vw":8.079331},{"c":8.1,"h":8.24,"l":7.88,"n":6138,"o":7.99,"t":"2025-11-10T05:00:00Z","v":427701,"vw":8.116416},{"c":7.98,"h":8.2,"l":7.915,"n":8254,"o":8.1,"t":"2025-11-11T05:00:00Z","v":622081,"vw":8.023727},{"c":8.16,"h":8.185,"l":7.89,"n":4769,"o":8.06,"t":"2025-11-12T05:00:00Z","v":285138,"vw":8.080098},{"c":8.1,"h":8.215,"l":8.04,"n":4260,"o":8.07,"t":"2025-11-13T05:00:00Z","v":199389,"vw":8.115553},{"c":8.17,"h":8.18,"l":8.04,"n":4514,"o":8.06,"t":"2025-11-14T05:00:00Z","v":209445,"vw":8.124971},{"c":8.05,"h":8.23,"l":8.04,"n":3665,"o":8.14,"t":"2025-11-17T05:00:00Z","v":170107,"vw":8.120317},{"c":8.16,"h":8.23,"l":8,"n":2869,"o":8.04,"t":"2025-11-18T05:00:00Z","v":195216,"vw":8.130646},{"c":8.07,"h":8.2,"l":8,"n":3125,"o":8.2,"t":"2025-11-19T05:00:00Z","v":191015,"vw":8.089347},{"c":7.96,"h":8.2,"l":7.895,"n":4874,"o":8.2,"t":"2025-11-20T05:00:00Z","v":314453,"vw":7.997067},{"c":8.24,"h":8.345,"l":7.96,"n":5472,"o":7.96,"t":"2025-11-21T05:00:00Z","v":474497,"vw":8.231233},{"c":8.36,"h":8.4,"l":8.2,"n":5057,"o":8.28,"t":"2025-11-24T05:00:00Z","v":467117,"vw":8.336101},{"c":8.7,"h":8.745,"l":8.36,"n":5160,"o":8.36,"t":"2025-11-25T05:00:00Z","v":407674,"vw":8.645022},{"c":8.73,"h":8.815,"l":8.635,"n":5934,"o":8.65,"t":"2025-11-26T05:00:00Z","v":390820,"vw":8.737328},{"c":8.68,"h":8.77,"l":8.605,"n":1563,"o":8.77,"t":"2025-11-28T05:00:00Z","v":85256,"vw":8.658924},{"c":8.63,"h":8.695,"l":8.53,"n":3509,"o":8.61,"t":"2025-12-01T05:00:00Z","v":290781,"vw":8.623106},{"c":8.71,"h":8.855,"l":8.52,"n":5722,"o":8.67,"t":"2025-12-02T05:00:00Z","v":425358,"vw":8.721976},{"c":8.68,"h":8.82,"l":8.66,"n":3201,"o":8.75,"t":"2025-12-03T05:00:00Z","v":193069,"vw":8.717738},{"c":8.76,"h":8.83,"l":8.5398,"n":6614,"o":8.68,"t":"2025-12-04T05:00:00Z","v":402469,"vw":8.741431},{"c":8.87,"h":9.04,"l":8.71,"n":6082,"o":8.77,"t":"2025-12-05T05:00:00Z","v":401478,"vw":8.94415},{"c":8.5,"h":8.87,"l":8.46,"n":3801,"o":8.87,"t":"2025-12-08T05:00:00Z","v":249546,"vw":8.576045},{"c":8.32,"h":8.62,"l":8.29,"n":3631,"o":8.5,"t":"2025-12-09T05:00:00Z","v":221613,"vw":8.409269},{"c":8.47,"h":8.49,"l":8.325,"n":4210,"o":8.33,"t":"2025-12-10T05:00:00Z","v":319305,"vw":8.422774},{"c":8.7,"h":8.745,"l":8.4725,"n":4564,"o":8.49,"t":"2025-12-11T05:00:00Z","v":276039,"vw":8.666524},{"c":8.52,"h":8.7,"l":8.49,"n":4214,"o":8.68,"t":"2025-12-12T05:00:00Z","v":272007,"vw":8.562447},{"c":8.41,"h":8.58,"l":8.4,"n":4570,"o":8.56,"t":"2025-12-15T05:00:00Z","v":298285,"vw":8.475825},{"c":8.28,"h":8.505,"l":8.26,"n":4831,"o":8.41,"t":"2025-12-16T05:00:00Z","v":293683,"vw":8.315155},{"c":8.15,"h":8.31,"l":8.115,"n":5649,"o":8.29,"t":"2025-12-17T05:00:00Z","v":383118,"vw":8.177951},{"c":8.1,"h":8.23,"l":8.08,"n":4790,"o":8.22,"t":"2025-12-18T05:00:00Z","v":327280,"vw":8.136688},{"c":7.98,"h":8.19,"l":7.93,"n":5249,"o":8.09,"t":"2025-12-19T05:00:00Z","v":691831,"vw":8.014492},{"c":7.64,"h":8.03,"l":7.595,"n":4939,"o":8.02,"t":"2025-12-22T05:00:00Z","v":382238,"vw":7.75426},{"c":7.62,"h":7.745,"l":7.58,"n":4265,"o":7.6,"t":"2025-12-23T05:00:00Z","v":347570,"vw":7.6543},{"c":7.56,"h":7.665,"l":7.4306,"n":2020,"o":7.62,"t":"2025-12-24T05:00:00Z","v":131782,"vw":7.548956},{"c":7.48,"h":7.61,"l":7.47,"n":3843,"o":7.49,"t":"2025-12-26T05:00:00Z","v":264688,"vw":7.506583},{"c":7.5,"h":7.6,"l":7.38,"n":4325,"o":7.42,"t":"2025-12-29T05:00:00Z","v":350904,"vw":7.525755},{"c":7.4,"h":7.53,"l":7.39,"n":3127,"o":7.49,"t":"2025-12-30T05:00:00Z","v":208541,"vw":7.434616},{"c":7.39,"h":7.41,"l":7.27,"n":4538,"o":7.39,"t":"2025-12-31T05:00:00Z","v":450121,"vw":7.366705},{"c":7.26,"h":7.53,"l":7.255,"n":4862,"o":7.39,"t":"2026-01-02T05:00:00Z","v":391585,"vw":7.42751},{"c":7.17,"h":7.345,"l":7.15,"n":4575,"o":7.24,"t":"2026-01-05T05:00:00Z","v":327070,"vw":7.243203},{"c":7.06,"h":7.21,"l":7.035,"n":4401,"o":7.15,"t":"2026-01-06T05:00:00Z","v":332329,"vw":7.090106},{"c":6.84,"h":7.13,"l":6.805,"n":4444,"o":7.06,"t":"2026-01-07T05:00:00Z","v":390166,"vw":6.930939},{"c":6.91,"h":6.96,"l":6.74,"n":5696,"o":6.8,"t":"2026-01-08T05:00:00Z","v":429066,"vw":6.858255},{"c":7.06,"h":7.11,"l":6.89,"n":5362,"o":6.9,"t":"2026-01-09T05:00:00Z","v":627429,"vw":7.02427},{"c":7.11,"h":7.185,"l":7,"n":4584,"o":7.04,"t":"2026-01-12T05:00:00Z","v":452763,"vw":7.089396},{"c":7.09,"h":7.155,"l":6.965,"n":5785,"o":7.11,"t":"2026-01-13T05:00:00Z","v":504196,"vw":7.066428},{"c":7.27,"h":7.32,"l":7.09,"n":5376,"o":7.09,"t":"2026-01-14T05:00:00Z","v":422041,"vw":7.244997},{"c":7.48,"h":7.505,"l":7.215,"n":5343,"o":7.27,"t":"2026-01-15T05:00:00Z","v":367462,"vw":7.436518},{"c":7.49,"h":7.51,"l":7.37,"n":4721,"o":7.44,"t":"2026-01-16T05:00:00Z","v":303944,"vw":7.465295},{"c":7.33,"h":7.53,"l":7.315,"n":6077,"o":7.39,"t":"2026-01-20T05:00:00Z","v":549804,"vw":7.402489},{"c":7.54,"h":7.58,"l":7.294,"n":6333,"o":7.34,"t":"2026-01-21T05:00:00Z","v":651339,"vw":7.481355},{"c":7.8,"h":7.96,"l":7.57,"n":5232,"o":7.57,"t":"2026-01-22T05:00:00Z","v":394516,"vw":7.830936},{"c":7.57,"h":7.78,"l":7.49,"n":4544,"o":7.76,"t":"2026-01-23T05:00:00Z","v":381249,"vw":7.58663},{"c":7.62,"h":7.77,"l":7.58,"n":5325,"o":7.59,"t":"2026-01-26T05:00:00Z","v":402670,"vw":7.638628},{"c":7.5,"h":7.64,"l":7.39,"n":6739,"o":7.64,"t":"2026-01-27T05:00:00Z","v":546913,"vw":7.496271},{"c":7.32,"h":7.535,"l":7.26,"n":4913,"o":7.49,"t":"2026-01-28T05:00:00Z","v":365936,"vw":7.333937},{"c":7.73,"h":7.755,"l":7.34,"n":6726,"o":7.38,"t":"2026-01-29T05:00:00Z","v":453943,"vw":7.582992},{"c":7.72,"h":7.72,"l":7.51,"n":4912,"o":7.67,"t":"2026-01-30T05:00:00Z","v":580959,"vw":7.654848},{"c":7.77,"h":7.95,"l":7.645,"n":4862,"o":7.7,"t":"2026-02-02T05:00:00Z","v":402031,"vw":7.827965},{"c":7.83,"h":7.895,"l":7.6399,"n":5835,"o":7.77,"t":"2026-02-03T05:00:00Z","v":419256,"vw":7.747891},{"c":7.76,"h":8.02,"l":7.71,"n":4862,"o":7.87,"t":"2026-02-04T05:00:00Z","v":253062,"vw":7.841357},{"c":7.77,"h":7.83,"l":7.59,"n":3954,"o":7.69,"t":"2026-02-05T05:00:00Z","v":269346,"vw":7.716357},{"c":8,"h":8.045,"l":7.795,"n":4098,"o":7.84,"t":"2026-02-06T05:00:00Z","v":372228,"vw":7.940421},{"c":8.11,"h":8.165,"l":7.86,"n":3670,"o":7.97,"t":"2026-02-09T05:00:00Z","v":247226,"vw":8.070412},{"c":8.17,"h":8.285,"l":7.985,"n":4370,"o":8.13,"t":"2026-02-10T05:00:00Z","v":228618,"vw":8.188787},{"c":8.22,"h":8.245,"l":8.1,"n":4328,"o":8.18,"t":"2026-02-11T05:00:00Z","v":308727,"vw":8.170314},{"c":8,"h":8.37,"l":7.89,"n":3170,"o":8.26,"t":"2026-02-12T05:00:00Z","v":211257,"vw":8.046582},{"c":7.72,"h":8.07,"l":7.705,"n":3731,"o":8.03,"t":"2026-02-13T05:00:00Z","v":190631,"vw":7.860544},{"c":7.84,"h":7.98,"l":7.72,"n":4542,"o":7.72,"t":"2026-02-17T05:00:00Z","v":335117,"vw":7.889407},{"c":7.73,"h":8,"l":7.69,"n":5309,"o":7.69,"t":"2026-02-18T05:00:00Z","v":384233,"vw":7.813315},{"c":8.01,"h":8.705,"l":7.3,"n":13559,"o":7.304,"t":"2026-02-19T05:00:00Z","v":1005655,"vw":8.303029},{"c":8.01,"h":8.105,"l":7.585,"n":6840,"o":8.09,"t":"2026-02-20T05:00:00Z","v":477999,"vw":7.935568},{"c":8.01,"h":8.19,"l":7.925,"n":6011,"o":8.04,"t":"2026-02-23T05:00:00Z","v":326069,"vw":8.043219},{"c":8.09,"h":8.19,"l":7.925,"n":4393,"o":7.99,"t":"2026-02-24T05:00:00Z","v":207436,"vw":8.063198},{"c":7.79,"h":8.06,"l":7.68,"n":6849,"o":8.06,"t":"2026-02-25T05:00:00Z","v":586138,"vw":7.795691},{"c":7.76,"h":7.84,"l":7.69,"n":3079,"o":7.73,"t":"2026-02-26T05:00:00Z","v":285006,"vw":7.778138},{"c":7.84,"h":7.91,"l":7.675,"n":4329,"o":7.7,"t":"2026-02-27T05:00:00Z","v":296179,"vw":7.803181},{"c":7.8,"h":7.83,"l":7.58,"n":3600,"o":7.71,"t":"2026-03-02T05:00:00Z","v":161493,"vw":7.739786},{"c":7.82,"h":7.83,"l":7.55,"n":4134,"o":7.63,"t":"2026-03-03T05:00:00Z","v":234221,"vw":7.723607},{"c":8.18,"h":8.205,"l":7.8,"n":3302,"o":7.8,"t":"2026-03-04T05:00:00Z","v":195024,"vw":8.099034},{"c":8.07,"h":8.12,"l":7.97,"n":4086,"o":8.08,"t":"2026-03-05T05:00:00Z","v":228490,"vw":8.055778},{"c":7.98,"h":8.035,"l":7.855,"n":5922,"o":7.92,"t":"2026-03-06T05:00:00Z","v":433899,"vw":7.966997},{"c":7.83,"h":7.98,"l":7.6507,"n":4580,"o":7.91,"t":"2026-03-09T04:00:00Z","v":226875,"vw":7.77816},{"c":7.66,"h":7.845,"l":7.64,"n":3901,"o":7.79,"t":"2026-03-10T04:00:00Z","v":195339,"vw":7.728898},{"c":7.32,"h":7.62,"l":7.23,"n":4191,"o":7.61,"t":"2026-03-11T04:00:00Z","v":208153,"vw":7.348508},{"c":7.56,"h":7.71,"l":7.19,"n":6540,"o":7.19,"t":"2026-03-12T04:00:00Z","v":366176,"vw":7.530757},{"c":7.58,"h":7.72,"l":7.52,"n":4481,"o":7.62,"t":"2026-03-13T04:00:00Z","v":261843,"vw":7.60458},{"c":7.76,"h":7.77,"l":7.57,"n":3832,"o":7.6,"t":"2026-03-16T04:00:00Z","v":210456,"vw":7.694193},{"c":7.93,"h":7.98,"l":7.65,"n":4546,"o":7.7,"t":"2026-03-17T04:00:00Z","v":320352,"vw":7.871725},{"c":7.75,"h":8,"l":7.7,"n":4452,"o":7.9,"t":"2026-03-18T04:00:00Z","v":346686,"vw":7.828724},{"c":7.96,"h":7.96,"l":7.66,"n":3256,"o":7.66,"t":"2026-03-19T04:00:00Z","v":280642,"vw":7.881793},{"c":7.81,"h":7.99,"l":7.75,"n":4504,"o":7.96,"t":"2026-03-20T04:00:00Z","v":669281,"vw":7.845253},{"c":8.17,"h":8.205,"l":7.923,"n":4909,"o":7.95,"t":"2026-03-23T04:00:00Z","v":378921,"vw":8.102651},{"c":8.25,"h":8.43,"l":8.11,"n":4232,"o":8.11,"t":"2026-03-24T04:00:00Z","v":340957,"vw":8.308782},{"c":8.42,"h":8.49,"l":8.3125,"n":5055,"o":8.36,"t":"2026-03-25T04:00:00Z","v":342780,"vw":8.418104},{"c":8.32,"h":8.48,"l":8.29,"n":3631,"o":8.29,"t":"2026-03-26T04:00:00Z","v":265456,"vw":8.373794},{"c":8.33,"h":8.4,"l":8.26,"n":4904,"o":8.26,"t":"2026-03-27T04:00:00Z","v":340134,"vw":8.328976},{"c":8.56,"h":8.5828,"l":7.92,"n":5683,"o":8.31,"t":"2026-03-30T04:00:00Z","v":359456,"vw":8.499017},{"c":8.64,"h":8.79,"l":8.58,"n":7400,"o":8.64,"t":"2026-03-31T04:00:00Z","v":545522,"vw":8.653389},{"c":8.41,"h":8.6,"l":8.28,"n":5237,"o":8.59,"t":"2026-04-01T04:00:00Z","v":359122,"vw":8.406924},{"c":8.35,"h":8.38,"l":8.115,"n":3302,"o":8.29,"t":"2026-04-02T04:00:00Z","v":200052,"vw":8.270607},{"c":8.48,"h":8.51,"l":8.28,"n":3147,"o":8.28,"t":"2026-04-06T04:00:00Z","v":171876,"vw":8.438509},{"c":8.29,"h":8.445,"l":8.18,"n":3465,"o":8.42,"t":"2026-04-07T04:00:00Z","v":251744,"vw":8.275883},{"c":8.25,"h":8.47,"l":8.155,"n":3094,"o":8.38,"t":"2026-04-08T04:00:00Z","v":219373,"vw":8.293567},{"c":8.33,"h":8.335,"l":8.11,"n":2746,"o":8.18,"t":"2026-04-09T04:00:00Z","v":163197,"vw":8.262403},{"c":8.13,"h":8.37,"l":8.02,"n":2564,"o":8.33,"t":"2026-04-10T04:00:00Z","v":165534,"vw":8.150361},{"c":8.17,"h":8.21,"l":8,"n":3196,"o":8.12,"t":"2026-04-13T04:00:00Z","v":204031,"vw":8.11328},{"c":8.11,"h":8.17,"l":8.04,"n":2480,"o":8.15,"t":"2026-04-14T04:00:00Z","v":187677,"vw":8.109854},{"c":8.28,"h":8.35,"l":8,"n":3175,"o":8.11,"t":"2026-04-15T04:00:00Z","v":164344,"vw":8.276858},{"c":8.44,"h":8.45,"l":8.27,"n":2940,"o":8.27,"t":"2026-04-16T04:00:00Z","v":168158,"vw":8.381353},{"c":8.61,"h":8.73,"l":8.4,"n":4199,"o":8.45,"t":"2026-04-17T04:00:00Z","v":303458,"vw":8.603228},{"c":8.63,"h":8.71,"l":8.56,"n":3309,"o":8.56,"t":"2026-04-20T04:00:00Z","v":231548,"vw":8.645395},{"c":8.46,"h":8.66,"l":8.43,"n":1661,"o":8.66,"t":"2026-04-21T04:00:00Z","v":115490,"vw":8.511055},{"c":8.37,"h":8.54,"l":8.32,"n":3417,"o":8.53,"t":"2026-04-22T04:00:00Z","v":218673,"vw":8.409329},{"c":8.49,"h":8.57,"l":8.38,"n":4190,"o":8.38,"t":"2026-04-23T04:00:00Z","v":281713,"vw":8.516024},{"c":8.38,"h":8.46,"l":8.25,"n":2607,"o":8.46,"t":"2026-04-24T04:00:00Z","v":134077,"vw":8.338109},{"c":8.15,"h":8.52,"l":8.14,"n":4373,"o":8.39,"t":"2026-04-27T04:00:00Z","v":273965,"vw":8.34102},{"c":8.26,"h":8.26,"l":8.05,"n":2792,"o":8.17,"t":"2026-04-28T04:00:00Z","v":128230,"vw":8.168169},{"c":7.92,"h":8.28,"l":7.9,"n":4321,"o":8.22,"t":"2026-04-29T04:00:00Z","v":290664,"vw":8.043688},{"c":8.12,"h":8.19,"l":7.88,"n":3161,"o":7.89,"t":"2026-04-30T04:00:00Z","v":198258,"vw":8.105091},{"c":8.25,"h":8.39,"l":8.05,"n":3900,"o":8.18,"t":"2026-05-01T04:00:00Z","v":232843,"vw":8.242141},{"c":7.89,"h":8.26,"l":7.795,"n":4812,"o":8.2,"t":"2026-05-04T04:00:00Z","v":344061,"vw":7.968836},{"c":8.11,"h":8.185,"l":7.86,"n":4926,"o":7.9,"t":"2026-05-05T04:00:00Z","v":312561,"vw":8.045209},{"c":8.15,"h":8.27,"l":8.105,"n":3851,"o":8.2,"t":"2026-05-06T04:00:00Z","v":188784,"vw":8.184575},{"c":7.81,"h":8.29,"l":7.09,"n":9431,"o":8.29,"t":"2026-05-07T04:00:00Z","v":771517,"vw":7.780839},{"c":7.63,"h":8.12,"l":7.535,"n":5644,"o":7.79,"t":"2026-05-08T04:00:00Z","v":474281,"vw":7.745013},{"c":7.71,"h":7.87,"l":7.63,"n":6745,"o":7.75,"t":"2026-05-11T04:00:00Z","v":430063,"vw":7.715998},{"c":7.41,"h":7.835,"l":7.4,"n":5515,"o":7.71,"t":"2026-05-12T04:00:00Z","v":364624,"vw":7.613835},{"c":7.55,"h":7.64,"l":7.37,"n":8070,"o":7.5,"t":"2026-05-13T04:00:00Z","v":614895,"vw":7.529314},{"c":7.56,"h":7.77,"l":7.5,"n":4202,"o":7.53,"t":"2026-05-14T04:00:00Z","v":252898,"vw":7.637222},{"c":7.18,"h":7.53,"l":7.15,"n":4976,"o":7.53,"t":"2026-05-15T04:00:00Z","v":315154,"vw":7.291033},{"c":7.38,"h":7.4,"l":7.102,"n":4192,"o":7.16,"t":"2026-05-18T04:00:00Z","v":338790,"vw":7.315595},{"c":7.63,"h":7.67,"l":7.255,"n":5475,"o":7.3,"t":"2026-05-19T04:00:00Z","v":341917,"vw":7.547698},{"c":7.52,"h":7.67,"l":7.485,"n":4915,"o":7.66,"t":"2026-05-20T04:00:00Z","v":335553,"vw":7.574507},{"c":8.2,"h":8.225,"l":7.3,"n":6194,"o":7.5,"t":"2026-05-21T04:00:00Z","v":533869,"vw":7.908818},{"c":7.94,"h":8.32,"l":7.76,"n":6792,"o":8.25,"t":"2026-05-22T04:00:00Z","v":550395,"vw":7.947977},{"c":8,"h":8.07,"l":7.81,"n":6886,"o":7.99,"t":"2026-05-26T04:00:00Z","v":645513,"vw":7.985594},{"c":7.84,"h":8.095,"l":7.81,"n":5521,"o":7.99,"t":"2026-05-27T04:00:00Z","v":469513,"vw":7.970891},{"c":7.98,"h":7.98,"l":7.68,"n":7482,"o":7.86,"t":"2026-05-28T04:00:00Z","v":698302,"vw":7.880255},{"c":8.07,"h":8.085,"l":7.84,"n":4392,"o":7.96,"t":"2026-05-29T04:00:00Z","v":507176,"vw":7.970579},{"c":8.03,"h":8.22,"l":7.88,"n":9053,"o":8.07,"t":"2026-06-01T04:00:00Z","v":836751,"vw":8.039731},{"c":7.93,"h":8.12,"l":7.87,"n":7852,"o":7.98,"t":"2026-06-02T04:00:00Z","v":715995,"vw":7.970095},{"c":7.78,"h":7.91,"l":7.62,"n":6370,"o":7.91,"t":"2026-06-03T04:00:00Z","v":435289,"vw":7.736955},{"c":7.49,"h":7.96,"l":7.49,"n":4694,"o":7.79,"t":"2026-06-04T04:00:00Z","v":353811,"vw":7.643099},{"c":7.56,"h":7.66,"l":7.42,"n":7026,"o":7.49,"t":"2026-06-05T04:00:00Z","v":519569,"vw":7.568873},{"c":7.63,"h":7.78,"l":7.56,"n":5846,"o":7.56,"t":"2026-06-08T04:00:00Z","v":462669,"vw":7.683153},{"c":7.72,"h":7.81,"l":7.575,"n":5069,"o":7.59,"t":"2026-06-09T04:00:00Z","v":330065,"vw":7.735121},{"c":7.86,"h":7.895,"l":7.725,"n":5115,"o":7.75,"t":"2026-06-10T04:00:00Z","v":336011,"vw":7.819021},{"c":7.9,"h":7.93,"l":7.8,"n":4430,"o":7.91,"t":"2026-06-11T04:00:00Z","v":344503,"vw":7.879154},{"c":8.16,"h":8.205,"l":7.89,"n":4445,"o":7.9,"t":"2026-06-12T04:00:00Z","v":303850,"vw":8.100047},{"c":7.73,"h":8.23,"l":7.7,"n":6168,"o":8.23,"t":"2026-06-15T04:00:00Z","v":494424,"vw":7.93104},{"c":7.79,"h":7.8879,"l":7.59,"n":9239,"o":7.74,"t":"2026-06-16T04:00:00Z","v":818730,"vw":7.699501},{"c":5.3,"h":5.652,"l":5.2,"n":13915,"o":5.59,"t":"2026-06-17T04:00:00Z","v":1576634,"vw":5.376441},{"c":4.8,"h":5.39,"l":4.775,"n":16065,"o":5.3,"t":"2026-06-18T04:00:00Z","v":2057918,"vw":4.905335},{"c":5.28,"h":5.315,"l":4.77,"n":13268,"o":4.81,"t":"2026-06-22T04:00:00Z","v":2502490,"vw":5.043967},{"c":5.95,"h":6.05,"l":5.18,"n":19291,"o":5.27,"t":"2026-06-23T04:00:00Z","v":2427557,"vw":5.82046},{"c":6.6,"h":6.68,"l":6.155,"n":14311,"o":6.268,"t":"2026-06-24T04:00:00Z","v":1709741,"vw":6.45773},{"c":7,"h":7.04,"l":6.58,"n":14005,"o":6.78,"t":"2026-06-25T04:00:00Z","v":1843153,"vw":6.915097},{"c":7.13,"h":7.3,"l":6.985,"n":10234,"o":7.07,"t":"2026-06-26T04:00:00Z","v":1804025,"vw":7.132424},{"c":7.73,"h":7.78,"l":7.185,"n":11105,"o":7.19,"t":"2026-06-29T04:00:00Z","v":1115885,"vw":7.584477},{"c":7.84,"h":8.025,"l":7.6,"n":8931,"o":7.78,"t":"2026-06-30T04:00:00Z","v":972860,"vw":7.849958},{"c":7.92,"h":8.105,"l":7.8,"n":8730,"o":7.9,"t":"2026-07-01T04:00:00Z","v":709336,"vw":7.979718},{"c":7.62,"h":8.01,"l":7.44,"n":7432,"o":7.93,"t":"2026-07-02T04:00:00Z","v":1047155,"vw":7.652457},{"c":7.53,"h":7.81,"l":7.525,"n":11988,"o":7.65,"t":"2026-07-06T04:00:00Z","v":959460,"vw":7.653173},{"c":7.54,"h":7.95,"l":7.455,"n":10857,"o":7.66,"t":"2026-07-07T04:00:00Z","v":755803,"vw":7.652879},{"c":7.49,"h":7.61,"l":7.435,"n":9064,"o":7.5,"t":"2026-07-08T04:00:00Z","v":526859,"vw":7.513449},{"c":7.31,"h":7.52,"l":7.27,"n":5887,"o":7.48,"t":"2026-07-09T04:00:00Z","v":594873,"vw":7.364266},{"c":7.29,"h":7.35,"l":6.97,"n":6958,"o":7.31,"t":"2026-07-10T04:00:00Z","v":629746,"vw":7.210582},{"c":7.49,"h":7.525,"l":7.215,"n":6557,"o":7.28,"t":"2026-07-13T04:00:00Z","v":521904,"vw":7.451441},{"c":7.24,"h":7.54,"l":7.23,"n":5463,"o":7.47,"t":"2026-07-14T04:00:00Z","v":367458,"vw":7.343344},{"c":7.49,"h":7.56,"l":7.19,"n":6202,"o":7.22,"t":"2026-07-15T04:00:00Z","v":528997,"vw":7.464747},{"c":7.49,"h":7.65,"l":7.46,"n":5195,"o":7.5,"t":"2026-07-16T04:00:00Z","v":380449,"vw":7.528158},{"c":7.34,"h":7.4942,"l":7.28,"n":4422,"o":7.48,"t":"2026-07-17T04:00:00Z","v":360181,"vw":7.382724},{"c":7.35,"h":7.434,"l":7.22,"n":6202,"o":7.33,"t":"2026-07-20T04:00:00Z","v":567483,"vw":7.307615},{"c":7.23,"h":7.375,"l":7.19,"n":4473,"o":7.35,"t":"2026-07-21T04:00:00Z","v":357328,"vw":7.251342},{"c":7.42,"h":7.47,"l":7.12,"n":8024,"o":7.23,"t":"2026-07-22T04:00:00Z","v":846948,"vw":7.327707},{"c":7.455,"h":7.46,"l":7.21,"n":5112,"o":7.37,"t":"2026-07-23T04:00:00Z","v":433814,"vw":7.350781},{"c":7.52,"h":7.595,"l":7.445,"n":5536,"o":7.46,"t":"2026-07-24T04:00:00Z","v":377038,"vw":7.528129},{"c":7.79,"h":7.855,"l":7.595,"n":7504,"o":7.67,"t":"2026-07-27T04:00:00Z","v":765802,"vw":7.742996},{"c":8.305,"h":8.51,"l":7.77,"n":9604,"o":7.84,"t":"2026-07-28T04:00:00Z","v":990240,"vw":8.285026},{"c":8.52,"h":8.53,"l":8.225,"n":10203,"o":8.27,"t":"2026-07-29T04:00:00Z","v":956813,"vw":8.376707},{"c":8.1,"h":8.57,"l":7.94,"n":8215,"o":8.57,"t":"2026-07-30T04:00:00Z","v":716674,"vw":8.143703},{"c":8.15,"h":8.26,"l":8.02,"n":6726,"o":8.02,"t":"2026-07-31T04:00:00Z","v":512307,"vw":8.159073},{"c":8.41,"h":8.455,"l":8.24,"n":6514,"o":8.24,"t":"2026-08-03T04:00:00Z","v":534305,"vw":8.375527},{"c":8.38,"h":8.585,"l":8.255,"n":7824,"o":8.51,"t":"2026-08-04T04:00:00Z","v":684352,"vw":8.394882},{"c":8.38,"h":8.4,"l":8.21,"n":8441,"o":8.37,"t":"2026-08-05T04:00:00Z","v":669031,"vw":8.309643},{"c":8.7,"h":8.88,"l":8.2,"n":10852,"o":8.69,"t":"2026-08-06T04:00:00Z","v":878803,"vw":8.5291},{"c":8.51,"h":8.68,"l":8.46,"n":5453,"o":8.66,"t":"2026-08-07T04:00:00Z","v":422088,"vw":8.527353},{"c":8.51,"h":8.66,"l":8.265,"n":6880,"o":8.34,"t":"2026-08-10T04:00:00Z","v":578463,"vw":8.511625},{"c":8.57,"h":8.625,"l":8.49,"n":5597,"o":8.52,"t":"2026-08-11T04:00:00Z","v":589780,"vw":8.552995},{"c":8.65,"h":8.9,"l":8.48,"n":5020,"o":8.84,"t":"2026-08-12T04:00:00Z","v":545334,"vw":8.650481},{"c":8.55,"h":8.69,"l":8.445,"n":5304,"o":8.64,"t":"2026-08-13T04:00:00Z","v":448634,"vw":8.537209},{"c":8.62,"h":8.62,"l":8.495,"n":4662,"o":8.56,"t":"2026-08-14T04:00:00Z","v":413471,"vw":8.551612},{"c":8.51,"h":8.57,"l":8.33,"n":5199,"o":8.47,"t":"2026-08-17T04:00:00Z","v":402771,"vw":8.473776},{"c":8.38,"h":8.52,"l":8.305,"n":5092,"o":8.49,"t":"2026-08-18T04:00:00Z","v":343758,"vw":8.382484},{"c":8.34,"h":8.43,"l":8.295,"n":4915,"o":8.43,"t":"2026-08-19T04:00:00Z","v":662149,"vw":8.350385},{"c":8.17,"h":8.24,"l":7.8,"n":6483,"o":7.9,"t":"2026-08-20T04:00:00Z","v":603321,"vw":8.09667},{"c":8.47,"h":8.55,"l":8.16,"n":5869,"o":8.22,"t":"2026-08-21T04:00:00Z","v":688837,"vw":8.410957},{"c":8.42,"h":8.6115,"l":8.37,"n":4765,"o":8.53,"t":"2026-08-24T04:00:00Z","v":281276,"vw":8.500532},{"c":8.65,"h":8.745,"l":8.42,"n":4045,"o":8.42,"t":"2026-08-25T04:00:00Z","v":367835,"vw":8.638014},{"c":8.66,"h":8.675,"l":8.56,"n":3832,"o":8.64,"t":"2026-08-26T04:00:00Z","v":282820,"vw":8.625242},{"c":8.33,"h":8.62,"l":8.325,"n":3633,"o":8.62,"t":"2026-08-27T04:00:00Z","v":242057,"vw":8.428585},{"c":8.56,"h":8.57,"l":8.345,"n":3891,"o":8.37,"t":"2026-08-28T04:00:00Z","v":344926,"vw":8.515139},{"c":8.61,"h":8.645,"l":8.46,"n":3876,"o":8.51,"t":"2026-08-31T04:00:00Z","v":346630,"vw":8.584281},{"c":8.56,"h":8.58,"l":8.48,"n":4057,"o":8.55,"t":"2026-09-01T04:00:00Z","v":285545,"vw":8.524426},{"c":8.75,"h":8.825,"l":8.6,"n":4038,"o":8.66,"t":"2026-09-02T04:00:00Z","v":388388,"vw":8.714629},{"c":8.77,"h":8.82,"l":8.675,"n":4222,"o":8.7,"t":"2026-09-03T04:00:00Z","v":310488,"vw":8.750706},{"c":8.52,"h":8.83,"l":8.5,"n":3538,"o":8.7,"t":"2026-09-04T04:00:00Z","v":330815,"vw":8.653156},{"c":8.69,"h":8.79,"l":8.63,"n":5398,"o":8.69,"t":"2026-09-08T04:00:00Z","v":468802,"vw":8.685656},{"c":8.65,"h":8.69,"l":8.52,"n":4283,"o":8.59,"t":"2026-09-09T04:00:00Z","v":305040,"vw":8.619908},{"c":8.7,"h":8.74,"l":8.565,"n":3472,"o":8.67,"t":"2026-09-10T04:00:00Z","v":298373,"vw":8.670866},{"c":8.81,"h":8.88,"l":8.745,"n":4140,"o":8.78,"t":"2026-09-11T04:00:00Z","v":322614,"vw":8.812068},{"c":8.87,"h":8.88,"l":8.725,"n":3867,"o":8.84,"t":"2026-09-14T04:00:00Z","v":241544,"vw":8.837491},{"c":8.88,"h":8.95,"l":8.79,"n":3595,"o":8.82,"t":"2026-09-15T04:00:00Z","v":255052,"vw":8.896021},{"c":8.74,"h":8.9,"l":8.69,"n":5535,"o":8.9,"t":"2026-09-16T04:00:00Z","v":308841,"vw":8.803559},{"c":8.53,"h":8.77,"l":8.52,"n":3369,"o":8.76,"t":"2026-09-17T04:00:00Z","v":216482,"vw":8.644503},{"c":8.41,"h":8.51,"l":8.29,"n":6490,"o":8.48,"t":"2026-09-18T04:00:00Z","v":1192231,"vw":8.417569},{"c":8.77,"h":8.88,"l":8.38,"n":4493,"o":8.44,"t":"2026-09-21T04:00:00Z","v":370484,"vw":8.712754},{"c":8.79,"h":8.985,"l":8.645,"n":4397,"o":8.82,"t":"2026-09-22T04:00:00Z","v":443803,"vw":8.795936},{"c":8.52,"h":8.801,"l":8.495,"n":4642,"o":8.79,"t":"2026-09-23T04:00:00Z","v":333246,"vw":8.63024},{"c":8.6,"h":8.66,"l":8.455,"n":4527,"o":8.57,"t":"2026-09-24T04:00:00Z","v":374638,"vw":8.568643},{"c":8.48,"h":8.61,"l":8.41,"n":3495,"o":8.6,"t":"2026-09-25T04:00:00Z","v":308012,"vw":8.495386},{"c":8.49,"h":8.68,"l":8.425,"n":3980,"o":8.43,"t":"2026-09-28T04:00:00Z","v":418847,"vw":8.575697},{"c":8.44,"h":8.475,"l":8.36,"n":3495,"o":8.47,"t":"2026-09-29T04:00:00Z","v":250887,"vw":8.423305},{"c":8.28,"h":8.53,"l":8.275,"n":3156,"o":8.4,"t":"2026-09-30T04:00:00Z","v":269020,"vw":8.370883},{"c":8.36,"h":8.42,"l":8.28,"n":4588,"o":8.28,"t":"2026-10-01T04:00:00Z","v":282521,"vw":8.352973},{"c":8.53,"h":8.55,"l":8.25,"n":5245,"o":8.44,"t":"2026-10-02T04:00:00Z","v":343662,"vw":8.47702},{"c":8.81,"h":8.9,"l":8.43,"n":4263,"o":8.48,"t":"2026-10-05T04:00:00Z","v":287387,"vw":8.760883},{"c":8.89,"h":8.9499,"l":8.79,"n":3385,"o":8.85,"t":"2026-10-06T04:00:00Z","v":210833,"vw":8.888506},{"c":8.91,"h":9.03,"l":8.83,"n":3347,"o":8.84,"t":"2026-10-07T04:00:00Z","v":222790,"vw":8.951887},{"c":8.77,"h":8.94,"l":8.62,"n":3493,"o":8.88,"t":"2026-10-08T04:00:00Z","v":255183,"vw":8.7522},{"c":8.1,"h":8.76,"l":8.06,"n":5856,"o":8.76,"t":"2026-10-09T04:00:00Z","v":510701,"vw":8.223196},{"c":8.25,"h":8.37,"l":8.12,"n":5065,"o":8.12,"t":"2026-10-12T04:00:00Z","v":512294,"vw":8.292612},{"c":8.3,"h":8.41,"l":8.28,"n":3800,"o":8.32,"t":"2026-10-13T04:00:00Z","v":210961,"vw":8.333833},{"c":8.1,"h":8.29,"l":8.05,"n":4292,"o":8.29,"t":"2026-10-14T04:00:00Z","v":347459,"vw":8.126811},{"c":8.25,"h":8.29,"l":8.09,"n":3535,"o":8.15,"t":"2026-10-15T04:00:00Z","v":263053,"vw":8.229207},{"c":8.06,"h":8.29,"l":8.01,"n":3532,"o":8.26,"t":"2026-10-16T04:00:00Z","v":257245,"vw":8.133887},{"c":7.88,"h":8.15,"l":7.835,"n":3883,"o":8.01,"t":"2026-10-19T04:00:00Z","v":262451,"vw":7.908183},{"c":8.03,"h":8.08,"l":7.87,"n":3629,"o":7.88,"t":"2026-10-20T04:00:00Z","v":263793,"vw":8.012738},{"c":8.02,"h":8.065,"l":7.935,"n":3532,"o":8.03,"t":"2026-10-21T04:00:00Z","v":269729,"vw":8.017955},{"c":8.14,"h":8.2,"l":7.95,"n":6568,"o":8.02,"t":"2026-10-22T04:00:00Z","v":232934,"vw":8.127301}],"volatilityBars":[{"c":8.56,"h":8.58,"l":8.38,"n":348,"o":8.44,"t":"2026-09-21T13:30:00Z","v":36802,"vw":8.500373},{"c":8.61,"h":8.62,"l":8.565,"n":213,"o":8.565,"t":"2026-09-21T13:45:00Z","v":24519,"vw":8.600067},{"c":8.655,"h":8.68,"l":8.585,"n":256,"o":8.6,"t":"2026-09-21T14:00:00Z","v":25496,"vw":8.639853},{"c":8.68,"h":8.69,"l":8.635,"n":177,"o":8.645,"t":"2026-09-21T14:15:00Z","v":17039,"vw":8.668602},{"c":8.675,"h":8.7,"l":8.646,"n":101,"o":8.69,"t":"2026-09-21T14:30:00Z","v":12456,"vw":8.663591},{"c":8.68,"h":8.685,"l":8.655,"n":103,"o":8.66,"t":"2026-09-21T14:45:00Z","v":8543,"vw":8.667865},{"c":8.69,"h":8.705,"l":8.685,"n":98,"o":8.705,"t":"2026-09-21T15:00:00Z","v":8473,"vw":8.695322},{"c":8.68,"h":8.71,"l":8.68,"n":95,"o":8.69,"t":"2026-09-21T15:15:00Z","v":10508,"vw":8.700978},{"c":8.67,"h":8.68,"l":8.67,"n":47,"o":8.68,"t":"2026-09-21T15:30:00Z","v":1722,"vw":8.675},{"c":8.68,"h":8.685,"l":8.65,"n":75,"o":8.675,"t":"2026-09-21T15:45:00Z","v":2563,"vw":8.673794},{"c":8.745,"h":8.7491,"l":8.675,"n":123,"o":8.69,"t":"2026-09-21T16:00:00Z","v":12695,"vw":8.724489},{"c":8.72,"h":8.74,"l":8.71,"n":87,"o":8.74,"t":"2026-09-21T16:15:00Z","v":4071,"vw":8.726151},{"c":8.72,"h":8.72,"l":8.72,"n":29,"o":8.72,"t":"2026-09-21T16:30:00Z","v":1121,"vw":8.72},{"c":8.72,"h":8.735,"l":8.715,"n":95,"o":8.73,"t":"2026-09-21T16:45:00Z","v":4873,"vw":8.725776},{"c":8.73,"h":8.73,"l":8.725,"n":52,"o":8.73,"t":"2026-09-21T17:00:00Z","v":6454,"vw":8.726151},{"c":8.735,"h":8.735,"l":8.715,"n":54,"o":8.72,"t":"2026-09-21T17:15:00Z","v":5151,"vw":8.722371},{"c":8.725,"h":8.725,"l":8.715,"n":72,"o":8.725,"t":"2026-09-21T17:30:00Z","v":2968,"vw":8.720431},{"c":8.735,"h":8.74,"l":8.71,"n":89,"o":8.72,"t":"2026-09-21T17:45:00Z","v":4140,"vw":8.723177},{"c":8.745,"h":8.75,"l":8.73,"n":61,"o":8.735,"t":"2026-09-21T18:00:00Z","v":5318,"vw":8.745269},{"c":8.745,"h":8.75,"l":8.735,"n":98,"o":8.75,"t":"2026-09-21T18:15:00Z","v":4070,"vw":8.745596},{"c":8.82,"h":8.82,"l":8.75,"n":116,"o":8.75,"t":"2026-09-21T18:30:00Z","v":11172,"vw":8.786434},{"c":8.85,"h":8.85,"l":8.825,"n":199,"o":8.825,"t":"2026-09-21T18:45:00Z","v":11235,"vw":8.840396},{"c":8.815,"h":8.88,"l":8.815,"n":300,"o":8.86,"t":"2026-09-21T19:00:00Z","v":32055,"vw":8.85513},{"c":8.815,"h":8.83,"l":8.805,"n":106,"o":8.82,"t":"2026-09-21T19:15:00Z","v":6463,"vw":8.817521},{"c":8.78,"h":8.825,"l":8.775,"n":240,"o":8.82,"t":"2026-09-21T19:30:00Z","v":13116,"vw":8.799596},{"c":8.765,"h":8.8,"l":8.75,"n":623,"o":8.785,"t":"2026-09-21T19:45:00Z","v":50115,"vw":8.779292},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-09-21T20:00:00Z","v":37550,"vw":8.77},{"c":8.825,"h":8.88,"l":8.77,"n":202,"o":8.82,"t":"2026-09-22T13:30:00Z","v":20507,"vw":8.831414},{"c":8.945,"h":8.945,"l":8.83,"n":175,"o":8.83,"t":"2026-09-22T13:45:00Z","v":25164,"vw":8.89177},{"c":8.98,"h":8.985,"l":8.925,"n":187,"o":8.94,"t":"2026-09-22T14:00:00Z","v":23678,"vw":8.955313},{"c":8.93,"h":8.97,"l":8.925,"n":100,"o":8.97,"t":"2026-09-22T14:15:00Z","v":11564,"vw":8.952413},{"c":8.92,"h":8.9503,"l":8.92,"n":94,"o":8.935,"t":"2026-09-22T14:30:00Z","v":12378,"vw":8.944708},{"c":8.89,"h":8.92,"l":8.89,"n":100,"o":8.92,"t":"2026-09-22T14:45:00Z","v":9388,"vw":8.911804},{"c":8.855,"h":8.88,"l":8.84,"n":81,"o":8.88,"t":"2026-09-22T15:00:00Z","v":4737,"vw":8.861524},{"c":8.74,"h":8.865,"l":8.74,"n":221,"o":8.86,"t":"2026-09-22T15:15:00Z","v":25431,"vw":8.818856},{"c":8.72,"h":8.73,"l":8.705,"n":99,"o":8.73,"t":"2026-09-22T15:30:00Z","v":7935,"vw":8.721636},{"c":8.69,"h":8.72,"l":8.69,"n":67,"o":8.72,"t":"2026-09-22T15:45:00Z","v":7626,"vw":8.706019},{"c":8.67,"h":8.68,"l":8.665,"n":50,"o":8.68,"t":"2026-09-22T16:00:00Z","v":4813,"vw":8.671203},{"c":8.7,"h":8.7,"l":8.645,"n":112,"o":8.67,"t":"2026-09-22T16:15:00Z","v":15522,"vw":8.677239},{"c":8.71,"h":8.71,"l":8.69,"n":56,"o":8.705,"t":"2026-09-22T16:30:00Z","v":5427,"vw":8.70276},{"c":8.72,"h":8.725,"l":8.7,"n":58,"o":8.71,"t":"2026-09-22T16:45:00Z","v":6205,"vw":8.714567},{"c":8.76,"h":8.79,"l":8.735,"n":99,"o":8.745,"t":"2026-09-22T17:00:00Z","v":7645,"vw":8.758956},{"c":8.75,"h":8.765,"l":8.75,"n":28,"o":8.76,"t":"2026-09-22T17:15:00Z","v":3353,"vw":8.758835},{"c":8.775,"h":8.775,"l":8.76,"n":63,"o":8.77,"t":"2026-09-22T17:30:00Z","v":3921,"vw":8.769127},{"c":8.775,"h":8.79,"l":8.72,"n":351,"o":8.78,"t":"2026-09-22T17:45:00Z","v":37003,"vw":8.758279},{"c":8.785,"h":8.785,"l":8.765,"n":54,"o":8.77,"t":"2026-09-22T18:00:00Z","v":2855,"vw":8.771734},{"c":8.78,"h":8.805,"l":8.77,"n":69,"o":8.785,"t":"2026-09-22T18:15:00Z","v":9056,"vw":8.794885},{"c":8.77,"h":8.7806,"l":8.765,"n":79,"o":8.7806,"t":"2026-09-22T18:30:00Z","v":9024,"vw":8.776619},{"c":8.77,"h":8.78,"l":8.75,"n":101,"o":8.76,"t":"2026-09-22T18:45:00Z","v":11065,"vw":8.769703},{"c":8.75,"h":8.77,"l":8.73,"n":179,"o":8.77,"t":"2026-09-22T19:00:00Z","v":15954,"vw":8.756543},{"c":8.79,"h":8.79,"l":8.74,"n":270,"o":8.75,"t":"2026-09-22T19:15:00Z","v":38597,"vw":8.765489},{"c":8.76,"h":8.82,"l":8.76,"n":163,"o":8.79,"t":"2026-09-22T19:30:00Z","v":11676,"vw":8.788741},{"c":8.79,"h":8.79,"l":8.72,"n":837,"o":8.76,"t":"2026-09-22T19:45:00Z","v":72196,"vw":8.748556},{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-09-22T20:00:00Z","v":29166,"vw":8.79},{"c":8.711,"h":8.801,"l":8.706,"n":104,"o":8.79,"t":"2026-09-23T13:30:00Z","v":9523,"vw":8.735868},{"c":8.756,"h":8.756,"l":8.67,"n":86,"o":8.7,"t":"2026-09-23T13:45:00Z","v":6574,"vw":8.717424},{"c":8.71,"h":8.76,"l":8.71,"n":101,"o":8.756,"t":"2026-09-23T14:00:00Z","v":8163,"vw":8.74829},{"c":8.71,"h":8.74,"l":8.7,"n":61,"o":8.73,"t":"2026-09-23T14:15:00Z","v":2402,"vw":8.720876},{"c":8.74,"h":8.76,"l":8.71,"n":134,"o":8.73,"t":"2026-09-23T14:30:00Z","v":9122,"vw":8.745254},{"c":8.755,"h":8.76,"l":8.74,"n":118,"o":8.75,"t":"2026-09-23T14:45:00Z","v":6958,"vw":8.750433},{"c":8.75,"h":8.76,"l":8.74,"n":94,"o":8.75,"t":"2026-09-23T15:00:00Z","v":7879,"vw":8.746933},{"c":8.715,"h":8.77,"l":8.705,"n":136,"o":8.76,"t":"2026-09-23T15:15:00Z","v":10308,"vw":8.740059},{"c":8.68,"h":8.72,"l":8.67,"n":175,"o":8.715,"t":"2026-09-23T15:30:00Z","v":11714,"vw":8.695503},{"c":8.67,"h":8.7,"l":8.665,"n":72,"o":8.68,"t":"2026-09-23T15:45:00Z","v":4571,"vw":8.684414},{"c":8.67,"h":8.715,"l":8.67,"n":89,"o":8.68,"t":"2026-09-23T16:00:00Z","v":3459,"vw":8.696883},{"c":8.68,"h":8.68,"l":8.65,"n":147,"o":8.665,"t":"2026-09-23T16:15:00Z","v":10737,"vw":8.667741},{"c":8.665,"h":8.7,"l":8.66,"n":54,"o":8.69,"t":"2026-09-23T16:30:00Z","v":3907,"vw":8.685244},{"c":8.655,"h":8.69,"l":8.65,"n":87,"o":8.675,"t":"2026-09-23T16:45:00Z","v":5728,"vw":8.665111},{"c":8.59,"h":8.65,"l":8.58,"n":272,"o":8.65,"t":"2026-09-23T17:00:00Z","v":26309,"vw":8.610168},{"c":8.58,"h":8.6,"l":8.58,"n":280,"o":8.6,"t":"2026-09-23T17:15:00Z","v":24959,"vw":8.591842},{"c":8.595,"h":8.6,"l":8.565,"n":282,"o":8.575,"t":"2026-09-23T17:30:00Z","v":29619,"vw":8.579562},{"c":8.585,"h":8.64,"l":8.585,"n":109,"o":8.61,"t":"2026-09-23T17:45:00Z","v":4813,"vw":8.619286},{"c":8.595,"h":8.625,"l":8.585,"n":125,"o":8.585,"t":"2026-09-23T18:00:00Z","v":5599,"vw":8.604053},{"c":8.65,"h":8.65,"l":8.59,"n":109,"o":8.6,"t":"2026-09-23T18:15:00Z","v":5135,"vw":8.621681},{"c":8.63,"h":8.64,"l":8.61,"n":149,"o":8.64,"t":"2026-09-23T18:30:00Z","v":7683,"vw":8.628925},{"c":8.675,"h":8.68,"l":8.63,"n":209,"o":8.63,"t":"2026-09-23T18:45:00Z","v":15029,"vw":8.651878},{"c":8.68,"h":8.69,"l":8.655,"n":181,"o":8.675,"t":"2026-09-23T19:00:00Z","v":9246,"vw":8.673673},{"c":8.655,"h":8.675,"l":8.655,"n":160,"o":8.675,"t":"2026-09-23T19:15:00Z","v":6881,"vw":8.664531},{"c":8.645,"h":8.655,"l":8.62,"n":194,"o":8.65,"t":"2026-09-23T19:30:00Z","v":12089,"vw":8.637467},{"c":8.52,"h":8.66,"l":8.495,"n":554,"o":8.64,"t":"2026-09-23T19:45:00Z","v":52159,"vw":8.557499},{"c":8.52,"h":8.52,"l":8.52,"n":8,"o":8.52,"t":"2026-09-23T20:00:00Z","v":24112,"vw":8.52},{"c":8.59,"h":8.59,"l":8.46,"n":136,"o":8.57,"t":"2026-09-24T13:30:00Z","v":8914,"vw":8.533326},{"c":8.49,"h":8.57,"l":8.455,"n":139,"o":8.57,"t":"2026-09-24T13:45:00Z","v":12133,"vw":8.500346},{"c":8.57,"h":8.6,"l":8.49,"n":273,"o":8.49,"t":"2026-09-24T14:00:00Z","v":30915,"vw":8.537799},{"c":8.555,"h":8.56,"l":8.52,"n":138,"o":8.56,"t":"2026-09-24T14:15:00Z","v":17190,"vw":8.534529},{"c":8.59,"h":8.6,"l":8.535,"n":204,"o":8.56,"t":"2026-09-24T14:30:00Z","v":19124,"vw":8.561042},{"c":8.53,"h":8.57,"l":8.52,"n":106,"o":8.57,"t":"2026-09-24T14:45:00Z","v":10851,"vw":8.539602},{"c":8.555,"h":8.58,"l":8.545,"n":103,"o":8.545,"t":"2026-09-24T15:00:00Z","v":6811,"vw":8.561384},{"c":8.565,"h":8.565,"l":8.535,"n":111,"o":8.555,"t":"2026-09-24T15:15:00Z","v":7571,"vw":8.550726},{"c":8.595,"h":8.62,"l":8.565,"n":100,"o":8.565,"t":"2026-09-24T15:30:00Z","v":8065,"vw":8.594024},{"c":8.625,"h":8.64,"l":8.59,"n":137,"o":8.59,"t":"2026-09-24T15:45:00Z","v":10548,"vw":8.619083},{"c":8.6,"h":8.62,"l":8.58,"n":136,"o":8.62,"t":"2026-09-24T16:00:00Z","v":9177,"vw":8.598881},{"c":8.61,"h":8.66,"l":8.605,"n":179,"o":8.61,"t":"2026-09-24T16:15:00Z","v":9629,"vw":8.630048},{"c":8.6,"h":8.61,"l":8.59,"n":73,"o":8.6,"t":"2026-09-24T16:30:00Z","v":4078,"vw":8.606165},{"c":8.565,"h":8.61,"l":8.545,"n":198,"o":8.59,"t":"2026-09-24T16:45:00Z","v":18215,"vw":8.576169},{"c":8.56,"h":8.5791,"l":8.56,"n":88,"o":8.565,"t":"2026-09-24T17:00:00Z","v":6605,"vw":8.56517},{"c":8.57,"h":8.57,"l":8.56,"n":80,"o":8.565,"t":"2026-09-24T17:15:00Z","v":5542,"vw":8.562748},{"c":8.58,"h":8.595,"l":8.565,"n":57,"o":8.565,"t":"2026-09-24T17:30:00Z","v":3412,"vw":8.577286},{"c":8.575,"h":8.575,"l":8.565,"n":62,"o":8.575,"t":"2026-09-24T17:45:00Z","v":3882,"vw":8.571193},{"c":8.56,"h":8.57,"l":8.55,"n":117,"o":8.57,"t":"2026-09-24T18:00:00Z","v":7636,"vw":8.557598},{"c":8.56,"h":8.575,"l":8.545,"n":126,"o":8.565,"t":"2026-09-24T18:15:00Z","v":9241,"vw":8.561899},{"c":8.52,"h":8.55,"l":8.52,"n":219,"o":8.54,"t":"2026-09-24T18:30:00Z","v":21658,"vw":8.53192},{"c":8.595,"h":8.595,"l":8.52,"n":184,"o":8.52,"t":"2026-09-24T18:45:00Z","v":17484,"vw":8.556306},{"c":8.625,"h":8.64,"l":8.59,"n":155,"o":8.595,"t":"2026-09-24T19:00:00Z","v":9517,"vw":8.615358},{"c":8.6,"h":8.65,"l":8.6,"n":148,"o":8.63,"t":"2026-09-24T19:15:00Z","v":11508,"vw":8.629939},{"c":8.58,"h":8.6,"l":8.56,"n":146,"o":8.6,"t":"2026-09-24T19:30:00Z","v":10664,"vw":8.580494},{"c":8.59,"h":8.595,"l":8.565,"n":724,"o":8.585,"t":"2026-09-24T19:45:00Z","v":57019,"vw":8.582534},{"c":8.6,"h":8.6,"l":8.6,"n":12,"o":8.6,"t":"2026-09-24T20:00:00Z","v":24868,"vw":8.6},{"c":8.51,"h":8.6,"l":8.47,"n":122,"o":8.6,"t":"2026-09-25T13:30:00Z","v":12418,"vw":8.505159},{"c":8.52,"h":8.53,"l":8.49,"n":28,"o":8.4976,"t":"2026-09-25T13:45:00Z","v":2677,"vw":8.513373},{"c":8.55,"h":8.55,"l":8.495,"n":84,"o":8.52,"t":"2026-09-25T14:00:00Z","v":8974,"vw":8.513525},{"c":8.54,"h":8.55,"l":8.51,"n":36,"o":8.55,"t":"2026-09-25T14:15:00Z","v":3016,"vw":8.539286},{"c":8.555,"h":8.56,"l":8.5336,"n":56,"o":8.54,"t":"2026-09-25T14:30:00Z","v":6324,"vw":8.541},{"c":8.5,"h":8.56,"l":8.49,"n":89,"o":8.56,"t":"2026-09-25T14:45:00Z","v":9997,"vw":8.543918},{"c":8.5,"h":8.515,"l":8.5,"n":49,"o":8.5,"t":"2026-09-25T15:00:00Z","v":6116,"vw":8.503581},{"c":8.53,"h":8.54,"l":8.495,"n":143,"o":8.515,"t":"2026-09-25T15:15:00Z","v":12713,"vw":8.514848},{"c":8.545,"h":8.55,"l":8.52,"n":87,"o":8.52,"t":"2026-09-25T15:30:00Z","v":7326,"vw":8.540321},{"c":8.575,"h":8.59,"l":8.535,"n":119,"o":8.545,"t":"2026-09-25T15:45:00Z","v":11705,"vw":8.551453},{"c":8.6,"h":8.61,"l":8.58,"n":84,"o":8.58,"t":"2026-09-25T16:00:00Z","v":8093,"vw":8.600732},{"c":8.56,"h":8.59,"l":8.56,"n":52,"o":8.59,"t":"2026-09-25T16:15:00Z","v":3575,"vw":8.579705},{"c":8.565,"h":8.565,"l":8.545,"n":33,"o":8.56,"t":"2026-09-25T16:30:00Z","v":1506,"vw":8.5575},{"c":8.525,"h":8.55,"l":8.52,"n":41,"o":8.55,"t":"2026-09-25T16:45:00Z","v":4539,"vw":8.532692},{"c":8.535,"h":8.54,"l":8.53,"n":21,"o":8.53,"t":"2026-09-25T17:00:00Z","v":1330,"vw":8.534367},{"c":8.535,"h":8.54,"l":8.53,"n":45,"o":8.535,"t":"2026-09-25T17:15:00Z","v":2635,"vw":8.536793},{"c":8.53,"h":8.54,"l":8.505,"n":142,"o":8.525,"t":"2026-09-25T17:30:00Z","v":9257,"vw":8.519294},{"c":8.43,"h":8.515,"l":8.42,"n":227,"o":8.515,"t":"2026-09-25T17:45:00Z","v":22666,"vw":8.472965},{"c":8.44,"h":8.44,"l":8.415,"n":136,"o":8.415,"t":"2026-09-25T18:00:00Z","v":10186,"vw":8.428542},{"c":8.43,"h":8.43,"l":8.41,"n":78,"o":8.42,"t":"2026-09-25T18:15:00Z","v":6548,"vw":8.418254},{"c":8.435,"h":8.45,"l":8.42,"n":129,"o":8.43,"t":"2026-09-25T18:30:00Z","v":14367,"vw":8.436133},{"c":8.51,"h":8.51,"l":8.42,"n":239,"o":8.435,"t":"2026-09-25T18:45:00Z","v":29607,"vw":8.452822},{"c":8.515,"h":8.5199,"l":8.485,"n":136,"o":8.5199,"t":"2026-09-25T19:00:00Z","v":25738,"vw":8.49645},{"c":8.5,"h":8.52,"l":8.5,"n":115,"o":8.51,"t":"2026-09-25T19:15:00Z","v":7027,"vw":8.511515},{"c":8.525,"h":8.525,"l":8.505,"n":108,"o":8.51,"t":"2026-09-25T19:30:00Z","v":4811,"vw":8.514042},{"c":8.49,"h":8.535,"l":8.45,"n":623,"o":8.53,"t":"2026-09-25T19:45:00Z","v":39989,"vw":8.486835},{"c":8.48,"h":8.48,"l":8.48,"n":15,"o":8.48,"t":"2026-09-25T20:00:00Z","v":26438,"vw":8.48},{"c":8.54,"h":8.55,"l":8.43,"n":231,"o":8.43,"t":"2026-09-28T13:30:00Z","v":24429,"vw":8.492896},{"c":8.56,"h":8.605,"l":8.52,"n":162,"o":8.535,"t":"2026-09-28T13:45:00Z","v":21919,"vw":8.565112},{"c":8.61,"h":8.625,"l":8.565,"n":117,"o":8.565,"t":"2026-09-28T14:00:00Z","v":14999,"vw":8.607725},{"c":8.6,"h":8.635,"l":8.6,"n":123,"o":8.615,"t":"2026-09-28T14:15:00Z","v":11073,"vw":8.621268},{"c":8.59,"h":8.61,"l":8.59,"n":65,"o":8.605,"t":"2026-09-28T14:30:00Z","v":10382,"vw":8.604352},{"c":8.595,"h":8.605,"l":8.59,"n":47,"o":8.59,"t":"2026-09-28T14:45:00Z","v":5178,"vw":8.598863},{"c":8.585,"h":8.615,"l":8.575,"n":123,"o":8.595,"t":"2026-09-28T15:00:00Z","v":11958,"vw":8.603745},{"c":8.545,"h":8.585,"l":8.545,"n":58,"o":8.585,"t":"2026-09-28T15:15:00Z","v":10793,"vw":8.559286},{"c":8.565,"h":8.565,"l":8.54,"n":79,"o":8.545,"t":"2026-09-28T15:30:00Z","v":6696,"vw":8.549753},{"c":8.55,"h":8.575,"l":8.54,"n":92,"o":8.5655,"t":"2026-09-28T15:45:00Z","v":14590,"vw":8.566952},{"c":8.565,"h":8.575,"l":8.54,"n":101,"o":8.55,"t":"2026-09-28T16:00:00Z","v":11839,"vw":8.565373},{"c":8.615,"h":8.615,"l":8.55,"n":153,"o":8.565,"t":"2026-09-28T16:15:00Z","v":14959,"vw":8.579521},{"c":8.575,"h":8.615,"l":8.575,"n":45,"o":8.615,"t":"2026-09-28T16:30:00Z","v":7419,"vw":8.599856},{"c":8.62,"h":8.62,"l":8.58,"n":122,"o":8.58,"t":"2026-09-28T16:45:00Z","v":11398,"vw":8.596877},{"c":8.65,"h":8.65,"l":8.58,"n":218,"o":8.62,"t":"2026-09-28T17:00:00Z","v":25791,"vw":8.616992},{"c":8.61,"h":8.64,"l":8.61,"n":51,"o":8.64,"t":"2026-09-28T17:15:00Z","v":4746,"vw":8.621141},{"c":8.595,"h":8.615,"l":8.595,"n":88,"o":8.61,"t":"2026-09-28T17:30:00Z","v":9239,"vw":8.607888},{"c":8.6,"h":8.615,"l":8.595,"n":170,"o":8.6,"t":"2026-09-28T17:45:00Z","v":22228,"vw":8.604208},{"c":8.635,"h":8.65,"l":8.6,"n":140,"o":8.6,"t":"2026-09-28T18:00:00Z","v":23451,"vw":8.630967},{"c":8.665,"h":8.665,"l":8.64,"n":111,"o":8.64,"t":"2026-09-28T18:15:00Z","v":7585,"vw":8.650239},{"c":8.665,"h":8.68,"l":8.662,"n":112,"o":8.67,"t":"2026-09-28T18:30:00Z","v":15001,"vw":8.670319},{"c":8.64,"h":8.665,"l":8.63,"n":187,"o":8.665,"t":"2026-09-28T18:45:00Z","v":16565,"vw":8.649965},{"c":8.6,"h":8.645,"l":8.6,"n":145,"o":8.645,"t":"2026-09-28T19:00:00Z","v":14314,"vw":8.62239},{"c":8.58,"h":8.595,"l":8.58,"n":106,"o":8.595,"t":"2026-09-28T19:15:00Z","v":9236,"vw":8.587123},{"c":8.48,"h":8.57,"l":8.48,"n":134,"o":8.57,"t":"2026-09-28T19:30:00Z","v":7344,"vw":8.534176},{"c":8.49,"h":8.5,"l":8.425,"n":543,"o":8.48,"t":"2026-09-28T19:45:00Z","v":46680,"vw":8.466887},{"c":8.47,"h":8.49,"l":8.47,"n":15,"o":8.49,"t":"2026-09-28T20:00:00Z","v":26831,"vw":8.489912},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-09-28T22:30:00Z","v":3142,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-09-29T09:00:00Z","v":2184,"vw":8.53},{"c":8.42,"h":8.47,"l":8.39,"n":191,"o":8.47,"t":"2026-09-29T13:30:00Z","v":13112,"vw":8.437085},{"c":8.44,"h":8.455,"l":8.415,"n":138,"o":8.415,"t":"2026-09-29T13:45:00Z","v":9075,"vw":8.435784},{"c":8.465,"h":8.475,"l":8.46,"n":61,"o":8.46,"t":"2026-09-29T14:00:00Z","v":2973,"vw":8.467677},{"c":8.4,"h":8.46,"l":8.4,"n":108,"o":8.45,"t":"2026-09-29T14:15:00Z","v":11472,"vw":8.436996},{"c":8.405,"h":8.41,"l":8.36,"n":120,"o":8.4,"t":"2026-09-29T14:30:00Z","v":10951,"vw":8.39335},{"c":8.41,"h":8.425,"l":8.4,"n":78,"o":8.4,"t":"2026-09-29T14:45:00Z","v":4556,"vw":8.409417},{"c":8.435,"h":8.435,"l":8.395,"n":142,"o":8.41,"t":"2026-09-29T15:00:00Z","v":14324,"vw":8.414394},{"c":8.455,"h":8.455,"l":8.435,"n":74,"o":8.435,"t":"2026-09-29T15:15:00Z","v":5740,"vw":8.441527},{"c":8.45,"h":8.455,"l":8.45,"n":21,"o":8.45,"t":"2026-09-29T15:30:00Z","v":804,"vw":8.45191},{"c":8.43,"h":8.46,"l":8.415,"n":111,"o":8.455,"t":"2026-09-29T15:45:00Z","v":4309,"vw":8.440891},{"c":8.415,"h":8.43,"l":8.405,"n":180,"o":8.43,"t":"2026-09-29T16:00:00Z","v":13308,"vw":8.413255},{"c":8.41,"h":8.435,"l":8.41,"n":32,"o":8.415,"t":"2026-09-29T16:15:00Z","v":3235,"vw":8.421018},{"c":8.405,"h":8.41,"l":8.405,"n":18,"o":8.41,"t":"2026-09-29T16:30:00Z","v":832,"vw":8.409038},{"c":8.395,"h":8.405,"l":8.395,"n":50,"o":8.4,"t":"2026-09-29T16:45:00Z","v":1806,"vw":8.39875},{"c":8.405,"h":8.405,"l":8.395,"n":28,"o":8.4,"t":"2026-09-29T17:00:00Z","v":1678,"vw":8.400219},{"c":8.385,"h":8.405,"l":8.38,"n":60,"o":8.405,"t":"2026-09-29T17:15:00Z","v":2670,"vw":8.393462},{"c":8.405,"h":8.41,"l":8.385,"n":34,"o":8.385,"t":"2026-09-29T17:30:00Z","v":2060,"vw":8.399039},{"c":8.405,"h":8.42,"l":8.405,"n":47,"o":8.41,"t":"2026-09-29T17:45:00Z","v":2769,"vw":8.408513},{"c":8.42,"h":8.425,"l":8.41,"n":76,"o":8.41,"t":"2026-09-29T18:00:00Z","v":3981,"vw":8.420479},{"c":8.42,"h":8.43,"l":8.415,"n":51,"o":8.42,"t":"2026-09-29T18:15:00Z","v":2679,"vw":8.424528},{"c":8.4,"h":8.43,"l":8.39,"n":94,"o":8.43,"t":"2026-09-29T18:30:00Z","v":6345,"vw":8.400454},{"c":8.39,"h":8.405,"l":8.39,"n":109,"o":8.395,"t":"2026-09-29T18:45:00Z","v":15020,"vw":8.394142},{"c":8.415,"h":8.42,"l":8.395,"n":88,"o":8.395,"t":"2026-09-29T19:00:00Z","v":6357,"vw":8.40669},{"c":8.46,"h":8.46,"l":8.4,"n":237,"o":8.41,"t":"2026-09-29T19:15:00Z","v":20480,"vw":8.428914},{"c":8.425,"h":8.45,"l":8.405,"n":201,"o":8.45,"t":"2026-09-29T19:30:00Z","v":16375,"vw":8.431793},{"c":8.44,"h":8.455,"l":8.395,"n":501,"o":8.425,"t":"2026-09-29T19:45:00Z","v":34123,"vw":8.427383},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-09-29T20:00:00Z","v":29440,"vw":8.44},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-09-30T12:30:00Z","v":940,"vw":8.36},{"c":8.52,"h":8.53,"l":8.4,"n":184,"o":8.4,"t":"2026-09-30T13:30:00Z","v":17156,"vw":8.477003},{"c":8.44,"h":8.5,"l":8.44,"n":71,"o":8.5,"t":"2026-09-30T13:45:00Z","v":13399,"vw":8.467754},{"c":8.425,"h":8.455,"l":8.395,"n":140,"o":8.44,"t":"2026-09-30T14:00:00Z","v":9458,"vw":8.418562},{"c":8.45,"h":8.455,"l":8.44,"n":86,"o":8.455,"t":"2026-09-30T14:15:00Z","v":9591,"vw":8.446603},{"c":8.41,"h":8.47,"l":8.405,"n":114,"o":8.44,"t":"2026-09-30T14:30:00Z","v":11387,"vw":8.436728},{"c":8.455,"h":8.46,"l":8.405,"n":67,"o":8.41,"t":"2026-09-30T14:45:00Z","v":6365,"vw":8.445725},{"c":8.4199,"h":8.45,"l":8.4,"n":110,"o":8.45,"t":"2026-09-30T15:00:00Z","v":8265,"vw":8.416093},{"c":8.38,"h":8.44,"l":8.37,"n":111,"o":8.42,"t":"2026-09-30T15:15:00Z","v":8213,"vw":8.39797},{"c":8.405,"h":8.405,"l":8.375,"n":60,"o":8.38,"t":"2026-09-30T15:30:00Z","v":4329,"vw":8.387885},{"c":8.395,"h":8.43,"l":8.395,"n":99,"o":8.41,"t":"2026-09-30T15:45:00Z","v":5768,"vw":8.407704},{"c":8.42,"h":8.42,"l":8.405,"n":40,"o":8.405,"t":"2026-09-30T16:00:00Z","v":2395,"vw":8.412699},{"c":8.425,"h":8.435,"l":8.41,"n":47,"o":8.41,"t":"2026-09-30T16:15:00Z","v":6617,"vw":8.417639},{"c":8.42,"h":8.43,"l":8.42,"n":44,"o":8.42,"t":"2026-09-30T16:30:00Z","v":1653,"vw":8.421941},{"c":8.425,"h":8.43,"l":8.41,"n":46,"o":8.42,"t":"2026-09-30T16:45:00Z","v":2728,"vw":8.418181},{"c":8.365,"h":8.43,"l":8.365,"n":113,"o":8.425,"t":"2026-09-30T17:00:00Z","v":7551,"vw":8.397816},{"c":8.33,"h":8.36,"l":8.325,"n":138,"o":8.36,"t":"2026-09-30T17:15:00Z","v":10757,"vw":8.337911},{"c":8.35,"h":8.35,"l":8.33,"n":21,"o":8.33,"t":"2026-09-30T17:30:00Z","v":2136,"vw":8.335747},{"c":8.36,"h":8.36,"l":8.325,"n":108,"o":8.33,"t":"2026-09-30T17:45:00Z","v":7985,"vw":8.337955},{"c":8.345,"h":8.355,"l":8.325,"n":61,"o":8.355,"t":"2026-09-30T18:00:00Z","v":3266,"vw":8.337755},{"c":8.35,"h":8.36,"l":8.345,"n":92,"o":8.35,"t":"2026-09-30T18:15:00Z","v":6041,"vw":8.350722},{"c":8.345,"h":8.345,"l":8.33,"n":73,"o":8.34,"t":"2026-09-30T18:30:00Z","v":9037,"vw":8.337661},{"c":8.365,"h":8.365,"l":8.34,"n":63,"o":8.34,"t":"2026-09-30T18:45:00Z","v":4603,"vw":8.357092},{"c":8.37,"h":8.385,"l":8.36,"n":140,"o":8.365,"t":"2026-09-30T19:00:00Z","v":12085,"vw":8.374844},{"c":8.335,"h":8.37,"l":8.335,"n":83,"o":8.37,"t":"2026-09-30T19:15:00Z","v":4209,"vw":8.353185},{"c":8.32,"h":8.34,"l":8.32,"n":227,"o":8.34,"t":"2026-09-30T19:30:00Z","v":17179,"vw":8.33114},{"c":8.29,"h":8.325,"l":8.275,"n":456,"o":8.315,"t":"2026-09-30T19:45:00Z","v":35834,"vw":8.301448},{"c":8.28,"h":8.32,"l":8.28,"n":11,"o":8.28,"t":"2026-09-30T20:00:00Z","v":29631,"vw":8.281042},{"c":8.355,"h":8.38,"l":8.28,"n":211,"o":8.28,"t":"2026-10-01T13:30:00Z","v":13607,"vw":8.354718},{"c":8.385,"h":8.39,"l":8.34,"n":192,"o":8.37,"t":"2026-10-01T13:45:00Z","v":15188,"vw":8.362887},{"c":8.36,"h":8.41,"l":8.35,"n":169,"o":8.38,"t":"2026-10-01T14:00:00Z","v":11128,"vw":8.370462},{"c":8.35,"h":8.37,"l":8.35,"n":139,"o":8.36,"t":"2026-10-01T14:15:00Z","v":15647,"vw":8.358575},{"c":8.34,"h":8.35,"l":8.32,"n":211,"o":8.345,"t":"2026-10-01T14:30:00Z","v":15411,"vw":8.335933},{"c":8.31,"h":8.34,"l":8.31,"n":75,"o":8.34,"t":"2026-10-01T14:45:00Z","v":4736,"vw":8.323647},{"c":8.315,"h":8.32,"l":8.3,"n":159,"o":8.32,"t":"2026-10-01T15:00:00Z","v":5434,"vw":8.304485},{"c":8.33,"h":8.335,"l":8.32,"n":82,"o":8.32,"t":"2026-10-01T15:15:00Z","v":6531,"vw":8.329684},{"c":8.33,"h":8.335,"l":8.3,"n":72,"o":8.325,"t":"2026-10-01T15:30:00Z","v":4255,"vw":8.320633},{"c":8.315,"h":8.34,"l":8.31,"n":86,"o":8.34,"t":"2026-10-01T15:45:00Z","v":4527,"vw":8.323018},{"c":8.3,"h":8.315,"l":8.3,"n":138,"o":8.31,"t":"2026-10-01T16:00:00Z","v":6297,"vw":8.309049},{"c":8.32,"h":8.33,"l":8.295,"n":142,"o":8.3,"t":"2026-10-01T16:15:00Z","v":3115,"vw":8.3125},{"c":8.36,"h":8.36,"l":8.33,"n":56,"o":8.33,"t":"2026-10-01T16:30:00Z","v":2567,"vw":8.346661},{"c":8.33,"h":8.36,"l":8.33,"n":110,"o":8.36,"t":"2026-10-01T16:45:00Z","v":5396,"vw":8.342613},{"c":8.325,"h":8.33,"l":8.32,"n":92,"o":8.325,"t":"2026-10-01T17:00:00Z","v":5102,"vw":8.323115},{"c":8.335,"h":8.335,"l":8.315,"n":144,"o":8.325,"t":"2026-10-01T17:15:00Z","v":8514,"vw":8.324716},{"c":8.335,"h":8.35,"l":8.32,"n":114,"o":8.34,"t":"2026-10-01T17:30:00Z","v":7438,"vw":8.330808},{"c":8.325,"h":8.335,"l":8.32,"n":89,"o":8.335,"t":"2026-10-01T17:45:00Z","v":6198,"vw":8.329434},{"c":8.34,"h":8.345,"l":8.32,"n":106,"o":8.33,"t":"2026-10-01T18:00:00Z","v":7511,"vw":8.334471},{"c":8.33,"h":8.34,"l":8.32,"n":70,"o":8.34,"t":"2026-10-01T18:15:00Z","v":2680,"vw":8.33},{"c":8.305,"h":8.33,"l":8.305,"n":74,"o":8.324,"t":"2026-10-01T18:30:00Z","v":3484,"vw":8.318963},{"c":8.355,"h":8.355,"l":8.305,"n":133,"o":8.305,"t":"2026-10-01T18:45:00Z","v":8946,"vw":8.327738},{"c":8.405,"h":8.405,"l":8.35,"n":113,"o":8.35,"t":"2026-10-01T19:00:00Z","v":7024,"vw":8.379226},{"c":8.415,"h":8.42,"l":8.405,"n":122,"o":8.405,"t":"2026-10-01T19:15:00Z","v":6655,"vw":8.410993},{"c":8.355,"h":8.41,"l":8.355,"n":295,"o":8.41,"t":"2026-10-01T19:30:00Z","v":19235,"vw":8.388884},{"c":8.365,"h":8.39,"l":8.345,"n":754,"o":8.35,"t":"2026-10-01T19:45:00Z","v":47413,"vw":8.372132},{"c":8.42,"h":8.42,"l":8.36,"n":43,"o":8.36,"t":"2026-10-01T20:00:00Z","v":33189,"vw":8.373894},{"c":8.44,"h":8.44,"l":8.44,"n":9,"o":8.44,"t":"2026-10-02T13:15:00Z","v":2000,"vw":8.44},{"c":8.32,"h":8.441,"l":8.25,"n":195,"o":8.44,"t":"2026-10-02T13:30:00Z","v":18468,"vw":8.333244},{"c":8.38,"h":8.415,"l":8.34,"n":152,"o":8.34,"t":"2026-10-02T13:45:00Z","v":12596,"vw":8.376401},{"c":8.45,"h":8.45,"l":8.4,"n":142,"o":8.41,"t":"2026-10-02T14:00:00Z","v":8265,"vw":8.426879},{"c":8.47,"h":8.48,"l":8.45,"n":158,"o":8.465,"t":"2026-10-02T14:15:00Z","v":7753,"vw":8.469447},{"c":8.46,"h":8.48,"l":8.455,"n":80,"o":8.48,"t":"2026-10-02T14:30:00Z","v":3111,"vw":8.46475},{"c":8.42,"h":8.465,"l":8.42,"n":151,"o":8.45,"t":"2026-10-02T14:45:00Z","v":6976,"vw":8.441136},{"c":8.37,"h":8.415,"l":8.37,"n":167,"o":8.41,"t":"2026-10-02T15:00:00Z","v":6894,"vw":8.3925},{"c":8.37,"h":8.38,"l":8.355,"n":93,"o":8.365,"t":"2026-10-02T15:15:00Z","v":3499,"vw":8.363913},{"c":8.385,"h":8.406,"l":8.36,"n":229,"o":8.37,"t":"2026-10-02T15:30:00Z","v":15816,"vw":8.387628},{"c":8.395,"h":8.395,"l":8.37,"n":111,"o":8.38,"t":"2026-10-02T15:45:00Z","v":6428,"vw":8.381817},{"c":8.43,"h":8.44,"l":8.4,"n":110,"o":8.4,"t":"2026-10-02T16:00:00Z","v":4407,"vw":8.424271},{"c":8.44,"h":8.44,"l":8.425,"n":29,"o":8.425,"t":"2026-10-02T16:15:00Z","v":947,"vw":8.433462},{"c":8.465,"h":8.47,"l":8.445,"n":70,"o":8.445,"t":"2026-10-02T16:30:00Z","v":3093,"vw":8.455418},{"c":8.4472,"h":8.45,"l":8.425,"n":38,"o":8.45,"t":"2026-10-02T16:45:00Z","v":2810,"vw":8.441999},{"c":8.495,"h":8.4971,"l":8.445,"n":95,"o":8.445,"t":"2026-10-02T17:00:00Z","v":4439,"vw":8.47057},{"c":8.52,"h":8.53,"l":8.5,"n":84,"o":8.5,"t":"2026-10-02T17:15:00Z","v":9188,"vw":8.519712},{"c":8.53,"h":8.545,"l":8.53,"n":110,"o":8.53,"t":"2026-10-02T17:30:00Z","v":3013,"vw":8.5375},{"c":8.54,"h":8.542,"l":8.53,"n":53,"o":8.53,"t":"2026-10-02T17:45:00Z","v":2463,"vw":8.538374},{"c":8.51,"h":8.542,"l":8.51,"n":99,"o":8.542,"t":"2026-10-02T18:00:00Z","v":6347,"vw":8.522052},{"c":8.48,"h":8.505,"l":8.46,"n":177,"o":8.505,"t":"2026-10-02T18:15:00Z","v":12133,"vw":8.478603},{"c":8.505,"h":8.505,"l":8.485,"n":127,"o":8.485,"t":"2026-10-02T18:30:00Z","v":6245,"vw":8.49196},{"c":8.4925,"h":8.515,"l":8.49,"n":107,"o":8.51,"t":"2026-10-02T18:45:00Z","v":8904,"vw":8.498988},{"c":8.501,"h":8.51,"l":8.48,"n":209,"o":8.49,"t":"2026-10-02T19:00:00Z","v":17802,"vw":8.50016},{"c":8.52,"h":8.53,"l":8.5,"n":218,"o":8.5091,"t":"2026-10-02T19:15:00Z","v":11802,"vw":8.516329},{"c":8.475,"h":8.51,"l":8.46,"n":726,"o":8.51,"t":"2026-10-02T19:30:00Z","v":55911,"vw":8.494263},{"c":8.545,"h":8.55,"l":8.46,"n":720,"o":8.475,"t":"2026-10-02T19:45:00Z","v":49541,"vw":8.517293},{"c":8.53,"h":8.53,"l":8.53,"n":11,"o":8.53,"t":"2026-10-02T20:00:00Z","v":41937,"vw":8.53},{"c":8.635,"h":8.66,"l":8.6,"n":23,"o":8.65,"t":"2026-10-05T12:15:00Z","v":5236,"vw":8.642238},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-05T13:15:00Z","v":116,"vw":8.55},{"c":8.57,"h":8.58,"l":8.43,"n":239,"o":8.44,"t":"2026-10-05T13:30:00Z","v":22244,"vw":8.51679},{"c":8.59,"h":8.61,"l":8.56,"n":271,"o":8.575,"t":"2026-10-05T13:45:00Z","v":29274,"vw":8.585109},{"c":8.685,"h":8.71,"l":8.64,"n":118,"o":8.66,"t":"2026-10-05T14:00:00Z","v":6611,"vw":8.683737},{"c":8.7,"h":8.7,"l":8.675,"n":158,"o":8.695,"t":"2026-10-05T14:15:00Z","v":3901,"vw":8.690714},{"c":8.72,"h":8.72,"l":8.665,"n":116,"o":8.68,"t":"2026-10-05T14:30:00Z","v":8213,"vw":8.698671},{"c":8.75,"h":8.75,"l":8.715,"n":222,"o":8.72,"t":"2026-10-05T14:45:00Z","v":12577,"vw":8.728536},{"c":8.762,"h":8.77,"l":8.75,"n":87,"o":8.76,"t":"2026-10-05T15:00:00Z","v":4147,"vw":8.755403},{"c":8.795,"h":8.8,"l":8.765,"n":121,"o":8.765,"t":"2026-10-05T15:15:00Z","v":9297,"vw":8.789729},{"c":8.81,"h":8.81,"l":8.8,"n":46,"o":8.8,"t":"2026-10-05T15:30:00Z","v":2683,"vw":8.805728},{"c":8.84,"h":8.86,"l":8.8,"n":160,"o":8.8,"t":"2026-10-05T15:45:00Z","v":14115,"vw":8.829838},{"c":8.875,"h":8.88,"l":8.84,"n":88,"o":8.84,"t":"2026-10-05T16:00:00Z","v":5305,"vw":8.856322},{"c":8.85,"h":8.875,"l":8.825,"n":94,"o":8.87,"t":"2026-10-05T16:15:00Z","v":8096,"vw":8.851015},{"c":8.865,"h":8.865,"l":8.85,"n":62,"o":8.86,"t":"2026-10-05T16:30:00Z","v":2512,"vw":8.855025},{"c":8.82,"h":8.86,"l":8.81,"n":94,"o":8.86,"t":"2026-10-05T16:45:00Z","v":7538,"vw":8.825603},{"c":8.8479,"h":8.8479,"l":8.82,"n":64,"o":8.835,"t":"2026-10-05T17:00:00Z","v":3327,"vw":8.830762},{"c":8.86,"h":8.86,"l":8.84,"n":45,"o":8.85,"t":"2026-10-05T17:15:00Z","v":4260,"vw":8.853084},{"c":8.845,"h":8.865,"l":8.83,"n":83,"o":8.85,"t":"2026-10-05T17:30:00Z","v":3938,"vw":8.846858},{"c":8.835,"h":8.855,"l":8.83,"n":122,"o":8.85,"t":"2026-10-05T17:45:00Z","v":5873,"vw":8.845005},{"c":8.84,"h":8.85,"l":8.835,"n":76,"o":8.845,"t":"2026-10-05T18:00:00Z","v":4384,"vw":8.846633},{"c":8.865,"h":8.865,"l":8.85,"n":44,"o":8.85,"t":"2026-10-05T18:15:00Z","v":2804,"vw":8.852612},{"c":8.875,"h":8.875,"l":8.85,"n":49,"o":8.86,"t":"2026-10-05T18:30:00Z","v":1975,"vw":8.864434},{"c":8.875,"h":8.875,"l":8.865,"n":59,"o":8.875,"t":"2026-10-05T18:45:00Z","v":2283,"vw":8.871193},{"c":8.9,"h":8.9,"l":8.87,"n":141,"o":8.875,"t":"2026-10-05T19:00:00Z","v":8317,"vw":8.887539},{"c":8.865,"h":8.895,"l":8.86,"n":111,"o":8.895,"t":"2026-10-05T19:15:00Z","v":7047,"vw":8.869574},{"c":8.82,"h":8.86,"l":8.79,"n":176,"o":8.86,"t":"2026-10-05T19:30:00Z","v":12301,"vw":8.831781},{"c":8.83,"h":8.835,"l":8.795,"n":772,"o":8.82,"t":"2026-10-05T19:45:00Z","v":40882,"vw":8.816215},{"c":8.81,"h":8.82,"l":8.81,"n":20,"o":8.82,"t":"2026-10-05T20:00:00Z","v":40312,"vw":8.8101},{"c":8.86,"h":8.86,"l":8.83,"n":37,"o":8.85,"t":"2026-10-06T13:30:00Z","v":3082,"vw":8.855181},{"c":8.81,"h":8.86,"l":8.79,"n":140,"o":8.86,"t":"2026-10-06T13:45:00Z","v":16488,"vw":8.818946},{"c":8.83,"h":8.85,"l":8.82,"n":129,"o":8.82,"t":"2026-10-06T14:00:00Z","v":7398,"vw":8.832429},{"c":8.86,"h":8.86,"l":8.81,"n":51,"o":8.82,"t":"2026-10-06T14:15:00Z","v":2836,"vw":8.844193},{"c":8.86,"h":8.88,"l":8.86,"n":75,"o":8.86,"t":"2026-10-06T14:30:00Z","v":5236,"vw":8.86711},{"c":8.86,"h":8.87,"l":8.855,"n":98,"o":8.855,"t":"2026-10-06T14:45:00Z","v":4987,"vw":8.86236},{"c":8.87,"h":8.91,"l":8.86,"n":118,"o":8.86,"t":"2026-10-06T15:00:00Z","v":6969,"vw":8.883784},{"c":8.91,"h":8.915,"l":8.87,"n":130,"o":8.875,"t":"2026-10-06T15:15:00Z","v":3906,"vw":8.887885},{"c":8.885,"h":8.91,"l":8.885,"n":73,"o":8.91,"t":"2026-10-06T15:30:00Z","v":4852,"vw":8.896081},{"c":8.9,"h":8.92,"l":8.885,"n":73,"o":8.885,"t":"2026-10-06T15:45:00Z","v":3459,"vw":8.903711},{"c":8.9099,"h":8.91,"l":8.8913,"n":32,"o":8.905,"t":"2026-10-06T16:00:00Z","v":5598,"vw":8.89673},{"c":8.905,"h":8.905,"l":8.9,"n":20,"o":8.9,"t":"2026-10-06T16:15:00Z","v":1390,"vw":8.903},{"c":8.915,"h":8.915,"l":8.91,"n":24,"o":8.91,"t":"2026-10-06T16:30:00Z","v":1125,"vw":8.911647},{"c":8.905,"h":8.94,"l":8.905,"n":233,"o":8.915,"t":"2026-10-06T16:45:00Z","v":14046,"vw":8.91992},{"c":8.91,"h":8.925,"l":8.905,"n":53,"o":8.905,"t":"2026-10-06T17:00:00Z","v":2718,"vw":8.915},{"c":8.91,"h":8.91,"l":8.9,"n":61,"o":8.905,"t":"2026-10-06T17:15:00Z","v":1909,"vw":8.906655},{"c":8.895,"h":8.925,"l":8.895,"n":61,"o":8.92,"t":"2026-10-06T17:30:00Z","v":4557,"vw":8.904052},{"c":8.94,"h":8.94,"l":8.895,"n":245,"o":8.895,"t":"2026-10-06T17:45:00Z","v":23753,"vw":8.923264},{"c":8.925,"h":8.9499,"l":8.92,"n":138,"o":8.9499,"t":"2026-10-06T18:00:00Z","v":10206,"vw":8.939746},{"c":8.935,"h":8.935,"l":8.93,"n":89,"o":8.93,"t":"2026-10-06T18:15:00Z","v":4247,"vw":8.932608},{"c":8.945,"h":8.945,"l":8.94,"n":87,"o":8.94,"t":"2026-10-06T18:30:00Z","v":3389,"vw":8.94176},{"c":8.88,"h":8.945,"l":8.87,"n":134,"o":8.945,"t":"2026-10-06T18:45:00Z","v":6160,"vw":8.904862},{"c":8.885,"h":8.89,"l":8.875,"n":58,"o":8.89,"t":"2026-10-06T19:00:00Z","v":3052,"vw":8.883762},{"c":8.875,"h":8.9,"l":8.875,"n":127,"o":8.88,"t":"2026-10-06T19:15:00Z","v":8147,"vw":8.887761},{"c":8.855,"h":8.89,"l":8.835,"n":194,"o":8.88,"t":"2026-10-06T19:30:00Z","v":11714,"vw":8.860228},{"c":8.89,"h":8.91,"l":8.85,"n":381,"o":8.855,"t":"2026-10-06T19:45:00Z","v":19428,"vw":8.87756},{"c":8.89,"h":8.89,"l":8.89,"n":14,"o":8.89,"t":"2026-10-06T20:00:00Z","v":19775,"vw":8.89},{"c":8.91,"h":8.92,"l":8.83,"n":45,"o":8.84,"t":"2026-10-07T13:30:00Z","v":2299,"vw":8.865231},{"c":8.93,"h":8.935,"l":8.9,"n":99,"o":8.915,"t":"2026-10-07T13:45:00Z","v":8600,"vw":8.918071},{"c":8.93,"h":8.97,"l":8.925,"n":111,"o":8.93,"t":"2026-10-07T14:00:00Z","v":9149,"vw":8.951457},{"c":8.95,"h":8.95,"l":8.92,"n":53,"o":8.92,"t":"2026-10-07T14:15:00Z","v":4316,"vw":8.930059},{"c":8.925,"h":8.97,"l":8.925,"n":74,"o":8.95,"t":"2026-10-07T14:30:00Z","v":4266,"vw":8.959347},{"c":8.915,"h":8.93,"l":8.91,"n":53,"o":8.93,"t":"2026-10-07T14:45:00Z","v":2102,"vw":8.919375},{"c":8.935,"h":8.935,"l":8.925,"n":26,"o":8.925,"t":"2026-10-07T15:00:00Z","v":1651,"vw":8.927171},{"c":8.925,"h":8.94,"l":8.925,"n":29,"o":8.94,"t":"2026-10-07T15:15:00Z","v":1034,"vw":8.930625},{"c":8.94,"h":8.94,"l":8.91,"n":75,"o":8.9299,"t":"2026-10-07T15:30:00Z","v":6115,"vw":8.925724},{"c":8.98,"h":8.98,"l":8.95,"n":34,"o":8.95,"t":"2026-10-07T15:45:00Z","v":1866,"vw":8.966779},{"c":8.96,"h":8.97,"l":8.955,"n":33,"o":8.97,"t":"2026-10-07T16:00:00Z","v":1989,"vw":8.95842},{"c":8.965,"h":8.9701,"l":8.965,"n":41,"o":8.965,"t":"2026-10-07T16:15:00Z","v":2238,"vw":8.968639},{"c":8.985,"h":8.99,"l":8.97,"n":45,"o":8.97,"t":"2026-10-07T16:30:00Z","v":3071,"vw":8.974298},{"c":8.985,"h":8.99,"l":8.98,"n":32,"o":8.99,"t":"2026-10-07T16:45:00Z","v":1733,"vw":8.984091},{"c":8.995,"h":9,"l":8.985,"n":96,"o":8.99,"t":"2026-10-07T17:00:00Z","v":5425,"vw":8.990279},{"c":8.97,"h":8.99,"l":8.96,"n":75,"o":8.99,"t":"2026-10-07T17:15:00Z","v":3943,"vw":8.970648},{"c":8.955,"h":8.96,"l":8.94,"n":33,"o":8.96,"t":"2026-10-07T17:30:00Z","v":1741,"vw":8.9472},{"c":8.975,"h":8.98,"l":8.95,"n":127,"o":8.955,"t":"2026-10-07T17:45:00Z","v":11885,"vw":8.966011},{"c":9.005,"h":9.03,"l":8.97,"n":144,"o":8.97,"t":"2026-10-07T18:00:00Z","v":9567,"vw":8.994268},{"c":8.98,"h":9.015,"l":8.97,"n":101,"o":9.015,"t":"2026-10-07T18:15:00Z","v":6859,"vw":8.992273},{"c":8.97,"h":9.015,"l":8.97,"n":93,"o":8.995,"t":"2026-10-07T18:30:00Z","v":6552,"vw":9.001173},{"c":8.96,"h":8.99,"l":8.955,"n":75,"o":8.98,"t":"2026-10-07T18:45:00Z","v":4763,"vw":8.972376},{"c":8.985,"h":8.99,"l":8.955,"n":90,"o":8.955,"t":"2026-10-07T19:00:00Z","v":4243,"vw":8.979946},{"c":9.025,"h":9.025,"l":8.975,"n":178,"o":8.99,"t":"2026-10-07T19:15:00Z","v":12867,"vw":8.99754},{"c":8.97,"h":9.02,"l":8.965,"n":256,"o":9.02,"t":"2026-10-07T19:30:00Z","v":14610,"vw":8.997997},{"c":8.9,"h":8.98,"l":8.9,"n":738,"o":8.97,"t":"2026-10-07T19:45:00Z","v":49023,"vw":8.933973},{"c":8.91,"h":8.91,"l":8.91,"n":19,"o":8.91,"t":"2026-10-07T20:00:00Z","v":29146,"vw":8.91},{"c":8.85,"h":8.85,"l":8.84,"n":4,"o":8.84,"t":"2026-10-07T20:15:00Z","v":1429,"vw":8.848217},{"c":8.86,"h":8.94,"l":8.83,"n":65,"o":8.88,"t":"2026-10-08T13:30:00Z","v":9571,"vw":8.861213},{"c":8.87,"h":8.89,"l":8.86,"n":93,"o":8.86,"t":"2026-10-08T13:45:00Z","v":6137,"vw":8.871873},{"c":8.82,"h":8.89,"l":8.82,"n":65,"o":8.88,"t":"2026-10-08T14:00:00Z","v":7397,"vw":8.842967},{"c":8.82,"h":8.83,"l":8.805,"n":97,"o":8.805,"t":"2026-10-08T14:15:00Z","v":4611,"vw":8.819459},{"c":8.79,"h":8.83,"l":8.79,"n":94,"o":8.82,"t":"2026-10-08T14:30:00Z","v":6276,"vw":8.810855},{"c":8.8,"h":8.81,"l":8.795,"n":67,"o":8.8,"t":"2026-10-08T14:45:00Z","v":3612,"vw":8.800417},{"c":8.795,"h":8.805,"l":8.79,"n":70,"o":8.79,"t":"2026-10-08T15:00:00Z","v":4116,"vw":8.794852},{"c":8.775,"h":8.795,"l":8.77,"n":65,"o":8.79,"t":"2026-10-08T15:15:00Z","v":4159,"vw":8.783493},{"c":8.76,"h":8.775,"l":8.76,"n":83,"o":8.775,"t":"2026-10-08T15:30:00Z","v":4172,"vw":8.770936},{"c":8.695,"h":8.75,"l":8.695,"n":70,"o":8.75,"t":"2026-10-08T15:45:00Z","v":4211,"vw":8.724313},{"c":8.7,"h":8.705,"l":8.685,"n":45,"o":8.695,"t":"2026-10-08T16:00:00Z","v":2725,"vw":8.699255},{"c":8.675,"h":8.76,"l":8.675,"n":158,"o":8.7,"t":"2026-10-08T16:15:00Z","v":7770,"vw":8.710922},{"c":8.65,"h":8.68,"l":8.65,"n":173,"o":8.67,"t":"2026-10-08T16:30:00Z","v":9838,"vw":8.665454},{"c":8.7,"h":8.7,"l":8.62,"n":82,"o":8.66,"t":"2026-10-08T16:45:00Z","v":6929,"vw":8.648508},{"c":8.76,"h":8.79,"l":8.67,"n":302,"o":8.69,"t":"2026-10-08T17:00:00Z","v":41410,"vw":8.766842},{"c":8.7,"h":8.76,"l":8.685,"n":172,"o":8.76,"t":"2026-10-08T17:15:00Z","v":11570,"vw":8.716967},{"c":8.735,"h":8.74,"l":8.7,"n":93,"o":8.7,"t":"2026-10-08T17:30:00Z","v":5286,"vw":8.721083},{"c":8.695,"h":8.75,"l":8.695,"n":138,"o":8.74,"t":"2026-10-08T17:45:00Z","v":9024,"vw":8.737166},{"c":8.72,"h":8.72,"l":8.695,"n":79,"o":8.695,"t":"2026-10-08T18:00:00Z","v":3791,"vw":8.70983},{"c":8.71,"h":8.735,"l":8.7,"n":117,"o":8.73,"t":"2026-10-08T18:15:00Z","v":6973,"vw":8.717457},{"c":8.7,"h":8.71,"l":8.68,"n":72,"o":8.71,"t":"2026-10-08T18:30:00Z","v":5541,"vw":8.69863},{"c":8.705,"h":8.705,"l":8.69,"n":52,"o":8.7,"t":"2026-10-08T18:45:00Z","v":2580,"vw":8.696736},{"c":8.7,"h":8.71,"l":8.685,"n":85,"o":8.705,"t":"2026-10-08T19:00:00Z","v":5532,"vw":8.694476},{"c":8.69,"h":8.72,"l":8.685,"n":128,"o":8.7,"t":"2026-10-08T19:15:00Z","v":9681,"vw":8.700472},{"c":8.69,"h":8.695,"l":8.681,"n":149,"o":8.69,"t":"2026-10-08T19:30:00Z","v":8257,"vw":8.689488},{"c":8.77,"h":8.77,"l":8.69,"n":481,"o":8.69,"t":"2026-10-08T19:45:00Z","v":22782,"vw":8.730305},{"c":8.77,"h":8.77,"l":8.77,"n":22,"o":8.77,"t":"2026-10-08T20:00:00Z","v":33372,"vw":8.77},{"c":8.6,"h":8.76,"l":8.56,"n":137,"o":8.76,"t":"2026-10-09T13:30:00Z","v":6196,"vw":8.611245},{"c":8.58,"h":8.605,"l":8.57,"n":73,"o":8.59,"t":"2026-10-09T13:45:00Z","v":7046,"vw":8.58473},{"c":8.49,"h":8.59,"l":8.48,"n":99,"o":8.59,"t":"2026-10-09T14:00:00Z","v":8936,"vw":8.532265},{"c":8.43,"h":8.49,"l":8.43,"n":127,"o":8.49,"t":"2026-10-09T14:15:00Z","v":11090,"vw":8.44915},{"c":8.41,"h":8.44,"l":8.4,"n":122,"o":8.43,"t":"2026-10-09T14:30:00Z","v":7267,"vw":8.423033},{"c":8.4,"h":8.45,"l":8.4,"n":162,"o":8.42,"t":"2026-10-09T14:45:00Z","v":32244,"vw":8.421797},{"c":8.41,"h":8.42,"l":8.39,"n":55,"o":8.41,"t":"2026-10-09T15:00:00Z","v":3704,"vw":8.410172},{"c":8.36,"h":8.405,"l":8.35,"n":92,"o":8.405,"t":"2026-10-09T15:15:00Z","v":7618,"vw":8.369432},{"c":8.255,"h":8.39,"l":8.255,"n":227,"o":8.35,"t":"2026-10-09T15:30:00Z","v":18957,"vw":8.355681},{"c":8.27,"h":8.29,"l":8.2273,"n":119,"o":8.26,"t":"2026-10-09T15:45:00Z","v":9485,"vw":8.258473},{"c":8.238,"h":8.24,"l":8.22,"n":60,"o":8.24,"t":"2026-10-09T16:00:00Z","v":6612,"vw":8.229813},{"c":8.16,"h":8.235,"l":8.16,"n":174,"o":8.235,"t":"2026-10-09T16:15:00Z","v":11497,"vw":8.18964},{"c":8.17,"h":8.18,"l":8.155,"n":81,"o":8.17,"t":"2026-10-09T16:30:00Z","v":3839,"vw":8.170113},{"c":8.16,"h":8.18,"l":8.15,"n":188,"o":8.17,"t":"2026-10-09T16:45:00Z","v":15773,"vw":8.161443},{"c":8.155,"h":8.17,"l":8.145,"n":71,"o":8.16,"t":"2026-10-09T17:00:00Z","v":3277,"vw":8.157018},{"c":8.175,"h":8.195,"l":8.145,"n":118,"o":8.145,"t":"2026-10-09T17:15:00Z","v":8383,"vw":8.181085},{"c":8.18,"h":8.2,"l":8.17,"n":118,"o":8.175,"t":"2026-10-09T17:30:00Z","v":8541,"vw":8.183231},{"c":8.215,"h":8.215,"l":8.185,"n":161,"o":8.185,"t":"2026-10-09T17:45:00Z","v":10309,"vw":8.202321},{"c":8.225,"h":8.255,"l":8.21,"n":230,"o":8.21,"t":"2026-10-09T18:00:00Z","v":15691,"vw":8.229779},{"c":8.25,"h":8.26,"l":8.225,"n":231,"o":8.225,"t":"2026-10-09T18:15:00Z","v":18993,"vw":8.242857},{"c":8.26,"h":8.32,"l":8.245,"n":303,"o":8.248,"t":"2026-10-09T18:30:00Z","v":45689,"vw":8.282631},{"c":8.25,"h":8.275,"l":8.23,"n":137,"o":8.26,"t":"2026-10-09T18:45:00Z","v":7625,"vw":8.258743},{"c":8.22,"h":8.24,"l":8.2,"n":187,"o":8.24,"t":"2026-10-09T19:00:00Z","v":13249,"vw":8.217844},{"c":8.175,"h":8.21,"l":8.1701,"n":305,"o":8.21,"t":"2026-10-09T19:15:00Z","v":27926,"vw":8.183227},{"c":8.125,"h":8.17,"l":8.105,"n":606,"o":8.17,"t":"2026-10-09T19:30:00Z","v":55674,"vw":8.125598},{"c":8.1,"h":8.125,"l":8.06,"n":1031,"o":8.115,"t":"2026-10-09T19:45:00Z","v":94443,"vw":8.091824},{"c":8.1,"h":8.14,"l":8.1,"n":29,"o":8.1,"t":"2026-10-09T20:00:00Z","v":40345,"vw":8.106775},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-12T12:30:00Z","v":600,"vw":8.25},{"c":8.34,"h":8.35,"l":8.12,"n":407,"o":8.12,"t":"2026-10-12T13:30:00Z","v":39783,"vw":8.291069},{"c":8.35,"h":8.37,"l":8.305,"n":343,"o":8.335,"t":"2026-10-12T13:45:00Z","v":50640,"vw":8.341597},{"c":8.25,"h":8.35,"l":8.25,"n":261,"o":8.35,"t":"2026-10-12T14:00:00Z","v":20993,"vw":8.297175},{"c":8.255,"h":8.255,"l":8.22,"n":169,"o":8.245,"t":"2026-10-12T14:15:00Z","v":10618,"vw":8.23893},{"c":8.25,"h":8.285,"l":8.25,"n":81,"o":8.26,"t":"2026-10-12T14:30:00Z","v":10733,"vw":8.273651},{"c":8.265,"h":8.27,"l":8.255,"n":118,"o":8.255,"t":"2026-10-12T14:45:00Z","v":14160,"vw":8.26548},{"c":8.245,"h":8.26,"l":8.235,"n":168,"o":8.26,"t":"2026-10-12T15:00:00Z","v":13419,"vw":8.244506},{"c":8.245,"h":8.28,"l":8.245,"n":217,"o":8.245,"t":"2026-10-12T15:15:00Z","v":25370,"vw":8.268097},{"c":8.26,"h":8.26,"l":8.245,"n":68,"o":8.245,"t":"2026-10-12T15:30:00Z","v":4926,"vw":8.249524},{"c":8.255,"h":8.28,"l":8.25,"n":163,"o":8.265,"t":"2026-10-12T15:45:00Z","v":15940,"vw":8.267574},{"c":8.28,"h":8.28,"l":8.255,"n":62,"o":8.255,"t":"2026-10-12T16:00:00Z","v":3284,"vw":8.262984},{"c":8.32,"h":8.32,"l":8.28,"n":96,"o":8.28,"t":"2026-10-12T16:15:00Z","v":10914,"vw":8.31083},{"c":8.33,"h":8.335,"l":8.32,"n":41,"o":8.325,"t":"2026-10-12T16:30:00Z","v":2644,"vw":8.329044},{"c":8.3156,"h":8.34,"l":8.31,"n":108,"o":8.33,"t":"2026-10-12T16:45:00Z","v":10935,"vw":8.329237},{"c":8.315,"h":8.325,"l":8.3,"n":157,"o":8.31,"t":"2026-10-12T17:00:00Z","v":17429,"vw":8.314186},{"c":8.305,"h":8.32,"l":8.3039,"n":93,"o":8.315,"t":"2026-10-12T17:15:00Z","v":6096,"vw":8.310891},{"c":8.325,"h":8.335,"l":8.305,"n":106,"o":8.31,"t":"2026-10-12T17:30:00Z","v":8296,"vw":8.318503},{"c":8.34,"h":8.34,"l":8.325,"n":36,"o":8.325,"t":"2026-10-12T17:45:00Z","v":2400,"vw":8.338446},{"c":8.32,"h":8.345,"l":8.31,"n":118,"o":8.345,"t":"2026-10-12T18:00:00Z","v":8925,"vw":8.332609},{"c":8.355,"h":8.36,"l":8.325,"n":141,"o":8.325,"t":"2026-10-12T18:15:00Z","v":15145,"vw":8.35285},{"c":8.335,"h":8.355,"l":8.325,"n":110,"o":8.355,"t":"2026-10-12T18:30:00Z","v":10406,"vw":8.343635},{"c":8.35,"h":8.355,"l":8.335,"n":67,"o":8.335,"t":"2026-10-12T18:45:00Z","v":4535,"vw":8.347929},{"c":8.35,"h":8.36,"l":8.35,"n":145,"o":8.355,"t":"2026-10-12T19:00:00Z","v":17207,"vw":8.354071},{"c":8.34,"h":8.35,"l":8.34,"n":58,"o":8.35,"t":"2026-10-12T19:15:00Z","v":5469,"vw":8.34063},{"c":8.28,"h":8.33,"l":8.275,"n":374,"o":8.33,"t":"2026-10-12T19:30:00Z","v":33935,"vw":8.30547},{"c":8.26,"h":8.28,"l":8.22,"n":772,"o":8.27,"t":"2026-10-12T19:45:00Z","v":83241,"vw":8.254648},{"c":8.25,"h":8.25,"l":8.25,"n":16,"o":8.25,"t":"2026-10-12T20:00:00Z","v":39545,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-13T11:00:00Z","v":608,"vw":8.25},{"c":8.37,"h":8.37,"l":8.29,"n":134,"o":8.32,"t":"2026-10-13T13:30:00Z","v":11831,"vw":8.32165},{"c":8.365,"h":8.37,"l":8.33,"n":60,"o":8.37,"t":"2026-10-13T13:45:00Z","v":6734,"vw":8.353787},{"c":8.38,"h":8.38,"l":8.33,"n":67,"o":8.345,"t":"2026-10-13T14:00:00Z","v":7156,"vw":8.365297},{"c":8.35,"h":8.38,"l":8.35,"n":57,"o":8.38,"t":"2026-10-13T14:15:00Z","v":1645,"vw":8.365192},{"c":8.38,"h":8.39,"l":8.36,"n":87,"o":8.36,"t":"2026-10-13T14:30:00Z","v":5396,"vw":8.379252},{"c":8.365,"h":8.39,"l":8.355,"n":83,"o":8.37,"t":"2026-10-13T14:45:00Z","v":6158,"vw":8.38244},{"c":8.41,"h":8.41,"l":8.37,"n":98,"o":8.37,"t":"2026-10-13T15:00:00Z","v":7735,"vw":8.398831},{"c":8.38,"h":8.405,"l":8.38,"n":156,"o":8.405,"t":"2026-10-13T15:15:00Z","v":8664,"vw":8.391247},{"c":8.37,"h":8.385,"l":8.37,"n":80,"o":8.37,"t":"2026-10-13T15:30:00Z","v":3792,"vw":8.37374},{"c":8.3801,"h":8.3801,"l":8.38,"n":19,"o":8.38,"t":"2026-10-13T15:45:00Z","v":1339,"vw":8.380091},{"c":8.38,"h":8.38,"l":8.38,"n":13,"o":8.38,"t":"2026-10-13T16:00:00Z","v":328,"vw":8.38},{"c":8.385,"h":8.395,"l":8.385,"n":40,"o":8.39,"t":"2026-10-13T16:15:00Z","v":1696,"vw":8.391075},{"c":8.385,"h":8.39,"l":8.385,"n":23,"o":8.39,"t":"2026-10-13T16:30:00Z","v":688,"vw":8.388559},{"c":8.385,"h":8.385,"l":8.365,"n":73,"o":8.38,"t":"2026-10-13T16:45:00Z","v":2176,"vw":8.378},{"c":8.37,"h":8.38,"l":8.37,"n":28,"o":8.38,"t":"2026-10-13T17:00:00Z","v":1437,"vw":8.3745},{"c":8.35,"h":8.365,"l":8.35,"n":73,"o":8.365,"t":"2026-10-13T17:15:00Z","v":2418,"vw":8.356011},{"c":8.31,"h":8.35,"l":8.31,"n":97,"o":8.349,"t":"2026-10-13T17:30:00Z","v":5939,"vw":8.334678},{"c":8.315,"h":8.32,"l":8.305,"n":38,"o":8.305,"t":"2026-10-13T17:45:00Z","v":1589,"vw":8.311133},{"c":8.305,"h":8.33,"l":8.305,"n":87,"o":8.32,"t":"2026-10-13T18:00:00Z","v":3564,"vw":8.324638},{"c":8.3,"h":8.3,"l":8.29,"n":85,"o":8.3,"t":"2026-10-13T18:15:00Z","v":2432,"vw":8.2945},{"c":8.285,"h":8.295,"l":8.28,"n":133,"o":8.295,"t":"2026-10-13T18:30:00Z","v":4382,"vw":8.286806},{"c":8.3,"h":8.3,"l":8.28,"n":84,"o":8.28,"t":"2026-10-13T18:45:00Z","v":2866,"vw":8.290502},{"c":8.32,"h":8.34,"l":8.31,"n":100,"o":8.31,"t":"2026-10-13T19:00:00Z","v":5945,"vw":8.325726},{"c":8.325,"h":8.325,"l":8.295,"n":118,"o":8.315,"t":"2026-10-13T19:15:00Z","v":7913,"vw":8.310187},{"c":8.335,"h":8.34,"l":8.315,"n":179,"o":8.325,"t":"2026-10-13T19:30:00Z","v":9475,"vw":8.328688},{"c":8.31,"h":8.34,"l":8.305,"n":598,"o":8.34,"t":"2026-10-13T19:45:00Z","v":37791,"vw":8.317414},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-10-13T20:00:00Z","v":31589,"vw":8.3},{"c":8.24,"h":8.29,"l":8.2,"n":152,"o":8.29,"t":"2026-10-14T13:30:00Z","v":13516,"vw":8.232661},{"c":8.21,"h":8.22,"l":8.185,"n":64,"o":8.22,"t":"2026-10-14T13:45:00Z","v":5560,"vw":8.199359},{"c":8.165,"h":8.21,"l":8.16,"n":102,"o":8.21,"t":"2026-10-14T14:00:00Z","v":7867,"vw":8.190042},{"c":8.17,"h":8.175,"l":8.1301,"n":96,"o":8.17,"t":"2026-10-14T14:15:00Z","v":5716,"vw":8.156003},{"c":8.16,"h":8.16,"l":8.11,"n":128,"o":8.16,"t":"2026-10-14T14:30:00Z","v":9483,"vw":8.137789},{"c":8.11,"h":8.16,"l":8.11,"n":80,"o":8.16,"t":"2026-10-14T14:45:00Z","v":4013,"vw":8.147761},{"c":8.09,"h":8.1,"l":8.05,"n":124,"o":8.1,"t":"2026-10-14T15:00:00Z","v":7987,"vw":8.085154},{"c":8.08,"h":8.11,"l":8.08,"n":154,"o":8.0949,"t":"2026-10-14T15:15:00Z","v":8676,"vw":8.093555},{"c":8.14,"h":8.14,"l":8.06,"n":112,"o":8.08,"t":"2026-10-14T15:30:00Z","v":12270,"vw":8.098409},{"c":8.165,"h":8.17,"l":8.16,"n":38,"o":8.16,"t":"2026-10-14T15:45:00Z","v":2337,"vw":8.169118},{"c":8.135,"h":8.18,"l":8.13,"n":168,"o":8.18,"t":"2026-10-14T16:00:00Z","v":16445,"vw":8.152781},{"c":8.135,"h":8.135,"l":8.12,"n":82,"o":8.125,"t":"2026-10-14T16:15:00Z","v":5631,"vw":8.125571},{"c":8.16,"h":8.16,"l":8.14,"n":72,"o":8.14,"t":"2026-10-14T16:30:00Z","v":5021,"vw":8.15105},{"c":8.16,"h":8.175,"l":8.155,"n":84,"o":8.16,"t":"2026-10-14T16:45:00Z","v":7384,"vw":8.169987},{"c":8.135,"h":8.165,"l":8.13,"n":117,"o":8.165,"t":"2026-10-14T17:00:00Z","v":5924,"vw":8.148032},{"c":8.135,"h":8.14,"l":8.12,"n":67,"o":8.1359,"t":"2026-10-14T17:15:00Z","v":4322,"vw":8.131139},{"c":8.135,"h":8.14,"l":8.125,"n":100,"o":8.1399,"t":"2026-10-14T17:30:00Z","v":4875,"vw":8.133675},{"c":8.125,"h":8.16,"l":8.125,"n":120,"o":8.14,"t":"2026-10-14T17:45:00Z","v":8417,"vw":8.140043},{"c":8.14,"h":8.145,"l":8.125,"n":86,"o":8.13,"t":"2026-10-14T18:00:00Z","v":4619,"vw":8.132311},{"c":8.125,"h":8.15,"l":8.125,"n":59,"o":8.145,"t":"2026-10-14T18:15:00Z","v":4366,"vw":8.142118},{"c":8.15,"h":8.15,"l":8.11,"n":420,"o":8.12,"t":"2026-10-14T18:30:00Z","v":55562,"vw":8.132645},{"c":8.15,"h":8.16,"l":8.14,"n":87,"o":8.15,"t":"2026-10-14T18:45:00Z","v":4030,"vw":8.153243},{"c":8.135,"h":8.15,"l":8.13,"n":163,"o":8.145,"t":"2026-10-14T19:00:00Z","v":8466,"vw":8.14488},{"c":8.115,"h":8.165,"l":8.11,"n":188,"o":8.14,"t":"2026-10-14T19:15:00Z","v":11048,"vw":8.143053},{"c":8.065,"h":8.13,"l":8.06,"n":303,"o":8.115,"t":"2026-10-14T19:30:00Z","v":20588,"vw":8.095092},{"c":8.1,"h":8.11,"l":8.06,"n":678,"o":8.06,"t":"2026-10-14T19:45:00Z","v":46223,"vw":8.085096},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-14T20:00:00Z","v":45880,"vw":8.1},{"c":8.12,"h":8.15,"l":8.09,"n":98,"o":8.15,"t":"2026-10-15T13:30:00Z","v":7799,"vw":8.111362},{"c":8.18,"h":8.21,"l":8.12,"n":131,"o":8.12,"t":"2026-10-15T13:45:00Z","v":8334,"vw":8.172022},{"c":8.225,"h":8.225,"l":8.17,"n":199,"o":8.175,"t":"2026-10-15T14:00:00Z","v":11637,"vw":8.198386},{"c":8.21,"h":8.23,"l":8.18,"n":261,"o":8.225,"t":"2026-10-15T14:15:00Z","v":28075,"vw":8.200273},{"c":8.24,"h":8.26,"l":8.22,"n":225,"o":8.22,"t":"2026-10-15T14:30:00Z","v":16735,"vw":8.244067},{"c":8.26,"h":8.26,"l":8.23,"n":107,"o":8.235,"t":"2026-10-15T14:45:00Z","v":7915,"vw":8.234798},{"c":8.25,"h":8.26,"l":8.245,"n":100,"o":8.255,"t":"2026-10-15T15:00:00Z","v":6371,"vw":8.251116},{"c":8.255,"h":8.265,"l":8.249,"n":71,"o":8.249,"t":"2026-10-15T15:15:00Z","v":5816,"vw":8.256439},{"c":8.26,"h":8.27,"l":8.255,"n":108,"o":8.26,"t":"2026-10-15T15:30:00Z","v":6465,"vw":8.262886},{"c":8.245,"h":8.27,"l":8.245,"n":52,"o":8.255,"t":"2026-10-15T15:45:00Z","v":3252,"vw":8.259087},{"c":8.21,"h":8.246,"l":8.205,"n":37,"o":8.245,"t":"2026-10-15T16:00:00Z","v":5037,"vw":8.235687},{"c":8.23,"h":8.23,"l":8.205,"n":72,"o":8.21,"t":"2026-10-15T16:15:00Z","v":5030,"vw":8.218937},{"c":8.25,"h":8.25,"l":8.24,"n":36,"o":8.24,"t":"2026-10-15T16:30:00Z","v":2624,"vw":8.248227},{"c":8.22,"h":8.255,"l":8.22,"n":47,"o":8.25,"t":"2026-10-15T16:45:00Z","v":2414,"vw":8.235422},{"c":8.225,"h":8.23,"l":8.22,"n":51,"o":8.22,"t":"2026-10-15T17:00:00Z","v":3161,"vw":8.22297},{"c":8.2191,"h":8.225,"l":8.2191,"n":33,"o":8.225,"t":"2026-10-15T17:15:00Z","v":2267,"vw":8.22163},{"c":8.195,"h":8.215,"l":8.19,"n":58,"o":8.215,"t":"2026-10-15T17:30:00Z","v":2641,"vw":8.20447},{"c":8.24,"h":8.25,"l":8.195,"n":136,"o":8.195,"t":"2026-10-15T17:45:00Z","v":9450,"vw":8.226535},{"c":8.23,"h":8.235,"l":8.225,"n":33,"o":8.23,"t":"2026-10-15T18:00:00Z","v":1829,"vw":8.231117},{"c":8.255,"h":8.255,"l":8.225,"n":93,"o":8.225,"t":"2026-10-15T18:15:00Z","v":10703,"vw":8.24032},{"c":8.275,"h":8.275,"l":8.255,"n":18,"o":8.26,"t":"2026-10-15T18:30:00Z","v":1021,"vw":8.261966},{"c":8.2788,"h":8.29,"l":8.275,"n":149,"o":8.275,"t":"2026-10-15T18:45:00Z","v":6628,"vw":8.2834},{"c":8.265,"h":8.2758,"l":8.265,"n":64,"o":8.275,"t":"2026-10-15T19:00:00Z","v":3241,"vw":8.270851},{"c":8.245,"h":8.28,"l":8.24,"n":92,"o":8.265,"t":"2026-10-15T19:15:00Z","v":4884,"vw":8.26246},{"c":8.215,"h":8.255,"l":8.2,"n":258,"o":8.245,"t":"2026-10-15T19:30:00Z","v":17847,"vw":8.221358},{"c":8.245,"h":8.255,"l":8.215,"n":534,"o":8.215,"t":"2026-10-15T19:45:00Z","v":36223,"vw":8.242119},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-15T20:00:00Z","v":34873,"vw":8.25},{"c":8.25,"h":8.29,"l":8.235,"n":49,"o":8.26,"t":"2026-10-16T13:30:00Z","v":11246,"vw":8.275158},{"c":8.24,"h":8.285,"l":8.23,"n":173,"o":8.26,"t":"2026-10-16T13:45:00Z","v":15783,"vw":8.260926},{"c":8.23,"h":8.2609,"l":8.23,"n":84,"o":8.2609,"t":"2026-10-16T14:00:00Z","v":6038,"vw":8.252494},{"c":8.235,"h":8.24,"l":8.21,"n":87,"o":8.23,"t":"2026-10-16T14:15:00Z","v":6203,"vw":8.219292},{"c":8.24,"h":8.26,"l":8.23,"n":56,"o":8.23,"t":"2026-10-16T14:30:00Z","v":2261,"vw":8.247},{"c":8.23,"h":8.25,"l":8.23,"n":77,"o":8.24,"t":"2026-10-16T14:45:00Z","v":5422,"vw":8.243694},{"c":8.28,"h":8.28,"l":8.235,"n":134,"o":8.235,"t":"2026-10-16T15:00:00Z","v":9393,"vw":8.259298},{"c":8.24,"h":8.26,"l":8.2313,"n":102,"o":8.26,"t":"2026-10-16T15:15:00Z","v":4312,"vw":8.246778},{"c":8.24,"h":8.245,"l":8.235,"n":63,"o":8.24,"t":"2026-10-16T15:30:00Z","v":3302,"vw":8.241151},{"c":8.18,"h":8.2337,"l":8.18,"n":80,"o":8.23,"t":"2026-10-16T15:45:00Z","v":7571,"vw":8.208787},{"c":8.145,"h":8.19,"l":8.14,"n":66,"o":8.18,"t":"2026-10-16T16:00:00Z","v":4392,"vw":8.166686},{"c":8.11,"h":8.14,"l":8.11,"n":58,"o":8.14,"t":"2026-10-16T16:15:00Z","v":3766,"vw":8.126856},{"c":8.08,"h":8.1,"l":8.08,"n":31,"o":8.1,"t":"2026-10-16T16:30:00Z","v":897,"vw":8.088},{"c":8.06,"h":8.09,"l":8.05,"n":53,"o":8.08,"t":"2026-10-16T16:45:00Z","v":3004,"vw":8.07495},{"c":8.025,"h":8.045,"l":8.01,"n":53,"o":8.045,"t":"2026-10-16T17:00:00Z","v":3317,"vw":8.018477},{"c":8.074,"h":8.09,"l":8.02,"n":61,"o":8.02,"t":"2026-10-16T17:15:00Z","v":3723,"vw":8.056918},{"c":8.07,"h":8.08,"l":8.065,"n":68,"o":8.065,"t":"2026-10-16T17:30:00Z","v":3110,"vw":8.072329},{"c":8.04,"h":8.08,"l":8.04,"n":133,"o":8.08,"t":"2026-10-16T17:45:00Z","v":7442,"vw":8.061156},{"c":8.065,"h":8.08,"l":8.04,"n":120,"o":8.04,"t":"2026-10-16T18:00:00Z","v":6965,"vw":8.066426},{"c":8.06,"h":8.065,"l":8.055,"n":74,"o":8.065,"t":"2026-10-16T18:15:00Z","v":3026,"vw":8.059644},{"c":8.075,"h":8.095,"l":8.05,"n":140,"o":8.06,"t":"2026-10-16T18:30:00Z","v":6807,"vw":8.075534},{"c":8.08,"h":8.08,"l":8.07,"n":127,"o":8.07,"t":"2026-10-16T18:45:00Z","v":5281,"vw":8.07646},{"c":8.1,"h":8.11,"l":8.08,"n":95,"o":8.08,"t":"2026-10-16T19:00:00Z","v":4293,"vw":8.096268},{"c":8.085,"h":8.105,"l":8.06,"n":157,"o":8.095,"t":"2026-10-16T19:15:00Z","v":9357,"vw":8.085298},{"c":8.045,"h":8.095,"l":8.04,"n":199,"o":8.085,"t":"2026-10-16T19:30:00Z","v":11917,"vw":8.068221},{"c":8.06,"h":8.08,"l":8.045,"n":500,"o":8.05,"t":"2026-10-16T19:45:00Z","v":33384,"vw":8.06769},{"c":8.07,"h":8.07,"l":8.06,"n":19,"o":8.06,"t":"2026-10-16T20:00:00Z","v":36550,"vw":8.060354},{"c":8.12,"h":8.12,"l":8.01,"n":21,"o":8.01,"t":"2026-10-19T13:30:00Z","v":1444,"vw":8.086231},{"c":8.11,"h":8.15,"l":8.11,"n":111,"o":8.1208,"t":"2026-10-19T13:45:00Z","v":4633,"vw":8.130589},{"c":8.07,"h":8.12,"l":8.07,"n":82,"o":8.11,"t":"2026-10-19T14:00:00Z","v":4148,"vw":8.08513},{"c":8.07,"h":8.075,"l":8.06,"n":73,"o":8.075,"t":"2026-10-19T14:15:00Z","v":6220,"vw":8.066449},{"c":8.0471,"h":8.075,"l":8.0471,"n":42,"o":8.075,"t":"2026-10-19T14:30:00Z","v":2299,"vw":8.058898},{"c":8.09,"h":8.09,"l":8.05,"n":61,"o":8.05,"t":"2026-10-19T14:45:00Z","v":3228,"vw":8.069246},{"c":8.09,"h":8.09,"l":8.075,"n":88,"o":8.08,"t":"2026-10-19T15:00:00Z","v":3152,"vw":8.082475},{"c":8.07,"h":8.1,"l":8.07,"n":46,"o":8.1,"t":"2026-10-19T15:15:00Z","v":2929,"vw":8.093135},{"c":8.065,"h":8.08,"l":8.06,"n":88,"o":8.08,"t":"2026-10-19T15:30:00Z","v":4408,"vw":8.069332},{"c":8.04,"h":8.06,"l":8.04,"n":83,"o":8.06,"t":"2026-10-19T15:45:00Z","v":2373,"vw":8.056875},{"c":7.95,"h":8.03,"l":7.94,"n":96,"o":8.03,"t":"2026-10-19T16:00:00Z","v":6577,"vw":7.981519},{"c":7.92,"h":7.95,"l":7.915,"n":52,"o":7.94,"t":"2026-10-19T16:15:00Z","v":3184,"vw":7.934633},{"c":7.8923,"h":7.92,"l":7.89,"n":46,"o":7.91,"t":"2026-10-19T16:30:00Z","v":3136,"vw":7.897854},{"c":7.88,"h":7.89,"l":7.865,"n":100,"o":7.89,"t":"2026-10-19T16:45:00Z","v":4771,"vw":7.876167},{"c":7.861,"h":7.875,"l":7.86,"n":55,"o":7.875,"t":"2026-10-19T17:00:00Z","v":3769,"vw":7.86701},{"c":7.879,"h":7.915,"l":7.86,"n":381,"o":7.87,"t":"2026-10-19T17:15:00Z","v":38234,"vw":7.893026},{"c":7.88,"h":7.895,"l":7.87,"n":118,"o":7.875,"t":"2026-10-19T17:30:00Z","v":6705,"vw":7.883351},{"c":7.89,"h":7.9,"l":7.87,"n":133,"o":7.87,"t":"2026-10-19T17:45:00Z","v":7960,"vw":7.887388},{"c":7.875,"h":7.88,"l":7.87,"n":65,"o":7.88,"t":"2026-10-19T18:00:00Z","v":3394,"vw":7.876191},{"c":7.875,"h":7.9,"l":7.865,"n":124,"o":7.87,"t":"2026-10-19T18:15:00Z","v":8143,"vw":7.87764},{"c":7.89,"h":7.9,"l":7.88,"n":87,"o":7.88,"t":"2026-10-19T18:30:00Z","v":5424,"vw":7.894222},{"c":7.9,"h":7.91,"l":7.885,"n":94,"o":7.885,"t":"2026-10-19T18:45:00Z","v":4896,"vw":7.898994},{"c":7.855,"h":7.92,"l":7.855,"n":120,"o":7.895,"t":"2026-10-19T19:00:00Z","v":5948,"vw":7.89656},{"c":7.84,"h":7.88,"l":7.84,"n":174,"o":7.86,"t":"2026-10-19T19:15:00Z","v":12783,"vw":7.864374},{"c":7.9,"h":7.9,"l":7.835,"n":272,"o":7.84,"t":"2026-10-19T19:30:00Z","v":20275,"vw":7.864723},{"c":7.88,"h":7.895,"l":7.85,"n":541,"o":7.89,"t":"2026-10-19T19:45:00Z","v":42926,"vw":7.868516},{"c":7.91,"h":7.91,"l":7.88,"n":23,"o":7.88,"t":"2026-10-19T20:00:00Z","v":39659,"vw":7.885307},{"c":7.92,"h":7.925,"l":7.87,"n":217,"o":7.88,"t":"2026-10-20T13:30:00Z","v":13797,"vw":7.898504},{"c":8,"h":8.01,"l":7.985,"n":142,"o":7.985,"t":"2026-10-20T13:45:00Z","v":11236,"vw":7.997388},{"c":7.99,"h":8.01,"l":7.96,"n":182,"o":7.995,"t":"2026-10-20T14:00:00Z","v":14018,"vw":7.970472},{"c":8.035,"h":8.04,"l":7.993,"n":219,"o":8,"t":"2026-10-20T14:15:00Z","v":12025,"vw":8.013988},{"c":8.02,"h":8.045,"l":8.005,"n":121,"o":8.035,"t":"2026-10-20T14:30:00Z","v":9821,"vw":8.023859},{"c":8.03,"h":8.04,"l":8.02,"n":62,"o":8.02,"t":"2026-10-20T14:45:00Z","v":4563,"vw":8.032717},{"c":7.96,"h":8.03,"l":7.955,"n":129,"o":8.03,"t":"2026-10-20T15:00:00Z","v":6778,"vw":8.002016},{"c":7.98,"h":7.98,"l":7.965,"n":71,"o":7.965,"t":"2026-10-20T15:15:00Z","v":4441,"vw":7.975342},{"c":7.99,"h":8.005,"l":7.985,"n":55,"o":7.99,"t":"2026-10-20T15:30:00Z","v":4799,"vw":7.99708},{"c":7.995,"h":8,"l":7.985,"n":46,"o":7.99,"t":"2026-10-20T15:45:00Z","v":2118,"vw":7.994993},{"c":7.99,"h":7.995,"l":7.985,"n":45,"o":7.995,"t":"2026-10-20T16:00:00Z","v":4094,"vw":7.989717},{"c":8.015,"h":8.015,"l":7.99,"n":63,"o":7.99,"t":"2026-10-20T16:15:00Z","v":3795,"vw":8.003566},{"c":8.03,"h":8.045,"l":8.02,"n":104,"o":8.02,"t":"2026-10-20T16:30:00Z","v":9126,"vw":8.024756},{"c":8.03,"h":8.03,"l":8.03,"n":24,"o":8.03,"t":"2026-10-20T16:45:00Z","v":1306,"vw":8.03},{"c":8.07,"h":8.07,"l":8.025,"n":142,"o":8.025,"t":"2026-10-20T17:00:00Z","v":11146,"vw":8.057619},{"c":8.045,"h":8.08,"l":8.04,"n":52,"o":8.08,"t":"2026-10-20T17:15:00Z","v":4683,"vw":8.06076},{"c":8.06,"h":8.07,"l":8.04,"n":43,"o":8.04,"t":"2026-10-20T17:30:00Z","v":3557,"vw":8.060335},{"c":8.045,"h":8.06,"l":8.04,"n":40,"o":8.06,"t":"2026-10-20T17:45:00Z","v":3094,"vw":8.053863},{"c":8.05,"h":8.05,"l":8.04,"n":44,"o":8.04,"t":"2026-10-20T18:00:00Z","v":2388,"vw":8.043566},{"c":8.055,"h":8.06,"l":8.05,"n":51,"o":8.05,"t":"2026-10-20T18:15:00Z","v":3245,"vw":8.057921},{"c":8.015,"h":8.06,"l":8.015,"n":84,"o":8.06,"t":"2026-10-20T18:30:00Z","v":4862,"vw":8.041952},{"c":8.015,"h":8.03,"l":8.01,"n":41,"o":8.01,"t":"2026-10-20T18:45:00Z","v":2818,"vw":8.02},{"c":8,"h":8.03,"l":8,"n":87,"o":8.02,"t":"2026-10-20T19:00:00Z","v":4345,"vw":8.015808},{"c":7.985,"h":8.015,"l":7.985,"n":121,"o":7.995,"t":"2026-10-20T19:15:00Z","v":9418,"vw":8.002596},{"c":8.015,"h":8.015,"l":7.975,"n":215,"o":7.985,"t":"2026-10-20T19:30:00Z","v":14185,"vw":7.989396},{"c":8.02,"h":8.04,"l":8,"n":517,"o":8.015,"t":"2026-10-20T19:45:00Z","v":39463,"vw":8.023567},{"c":8.03,"h":8.03,"l":8.03,"n":13,"o":8.03,"t":"2026-10-20T20:00:00Z","v":48960,"vw":8.03},{"c":7.97,"h":8.05,"l":7.97,"n":79,"o":8.03,"t":"2026-10-21T13:30:00Z","v":7965,"vw":8.001917},{"c":8,"h":8.02,"l":7.98,"n":65,"o":7.98,"t":"2026-10-21T13:45:00Z","v":5302,"vw":7.995119},{"c":8.015,"h":8.015,"l":7.99,"n":117,"o":7.99,"t":"2026-10-21T14:00:00Z","v":6950,"vw":8.005237},{"c":7.97,"h":8.015,"l":7.97,"n":103,"o":8.015,"t":"2026-10-21T14:15:00Z","v":5354,"vw":7.985865},{"c":7.98,"h":7.98,"l":7.935,"n":73,"o":7.95,"t":"2026-10-21T14:30:00Z","v":7673,"vw":7.95942},{"c":8.025,"h":8.03,"l":7.985,"n":98,"o":7.99,"t":"2026-10-21T14:45:00Z","v":10641,"vw":8.001762},{"c":8.005,"h":8.02,"l":7.985,"n":58,"o":8.02,"t":"2026-10-21T15:00:00Z","v":3121,"vw":7.99717},{"c":8.005,"h":8.01,"l":7.995,"n":63,"o":8.005,"t":"2026-10-21T15:15:00Z","v":2626,"vw":8.00375},{"c":8.015,"h":8.025,"l":8.01,"n":56,"o":8.01,"t":"2026-10-21T15:30:00Z","v":1922,"vw":8.016667},{"c":8.05,"h":8.05,"l":8.02,"n":113,"o":8.02,"t":"2026-10-21T15:45:00Z","v":6487,"vw":8.030987},{"c":8.045,"h":8.055,"l":8.045,"n":54,"o":8.05,"t":"2026-10-21T16:00:00Z","v":3905,"vw":8.052461},{"c":8.04,"h":8.05,"l":8.03,"n":93,"o":8.04,"t":"2026-10-21T16:15:00Z","v":5965,"vw":8.034507},{"c":8.045,"h":8.06,"l":8.04,"n":76,"o":8.04,"t":"2026-10-21T16:30:00Z","v":3846,"vw":8.052},{"c":8.045,"h":8.06,"l":8.0411,"n":83,"o":8.0411,"t":"2026-10-21T16:45:00Z","v":6630,"vw":8.051049},{"c":8.02,"h":8.04,"l":8.02,"n":44,"o":8.04,"t":"2026-10-21T17:00:00Z","v":2607,"vw":8.030476},{"c":8.025,"h":8.035,"l":8.015,"n":127,"o":8.025,"t":"2026-10-21T17:15:00Z","v":9803,"vw":8.023369},{"c":8.015,"h":8.04,"l":8.01,"n":130,"o":8.03,"t":"2026-10-21T17:30:00Z","v":10360,"vw":8.020776},{"c":8.055,"h":8.055,"l":8.02,"n":93,"o":8.02,"t":"2026-10-21T17:45:00Z","v":5557,"vw":8.032258},{"c":8.045,"h":8.065,"l":8.0401,"n":65,"o":8.055,"t":"2026-10-21T18:00:00Z","v":4538,"vw":8.055827},{"c":8.03,"h":8.05,"l":8.02,"n":105,"o":8.045,"t":"2026-10-21T18:15:00Z","v":8108,"vw":8.039038},{"c":8.04,"h":8.055,"l":8.035,"n":47,"o":8.035,"t":"2026-10-21T18:30:00Z","v":3034,"vw":8.044647},{"c":8.025,"h":8.045,"l":8.01,"n":179,"o":8.045,"t":"2026-10-21T18:45:00Z","v":18244,"vw":8.023878},{"c":8.025,"h":8.04,"l":8.02,"n":154,"o":8.025,"t":"2026-10-21T19:00:00Z","v":14011,"vw":8.031712},{"c":8.025,"h":8.03,"l":7.99,"n":289,"o":8.03,"t":"2026-10-21T19:15:00Z","v":29720,"vw":8.017466},{"c":8.005,"h":8.02,"l":7.995,"n":152,"o":8.02,"t":"2026-10-21T19:30:00Z","v":8886,"vw":8.004708},{"c":8.01,"h":8.025,"l":7.99,"n":414,"o":8.01,"t":"2026-10-21T19:45:00Z","v":23742,"vw":8.003847},{"c":8.02,"h":8.02,"l":8.02,"n":21,"o":8.02,"t":"2026-10-21T20:00:00Z","v":42598,"vw":8.02},{"c":8.09,"h":8.09,"l":7.95,"n":160,"o":8.02,"t":"2026-10-22T13:30:00Z","v":10366,"vw":8.040924},{"c":8.14,"h":8.145,"l":8.1,"n":76,"o":8.1,"t":"2026-10-22T13:45:00Z","v":8758,"vw":8.112272},{"c":8.19,"h":8.2,"l":8.15,"n":90,"o":8.16,"t":"2026-10-22T14:00:00Z","v":3488,"vw":8.169169},{"c":8.15,"h":8.18,"l":8.15,"n":60,"o":8.18,"t":"2026-10-22T14:15:00Z","v":6027,"vw":8.16781},{"c":8.105,"h":8.16,"l":8.1,"n":102,"o":8.16,"t":"2026-10-22T14:30:00Z","v":3978,"vw":8.128311},{"c":8.13,"h":8.13,"l":8.1,"n":97,"o":8.1199,"t":"2026-10-22T14:45:00Z","v":4647,"vw":8.115087},{"c":8.12,"h":8.13,"l":8.095,"n":129,"o":8.125,"t":"2026-10-22T15:00:00Z","v":5728,"vw":8.114318},{"c":8.1,"h":8.1515,"l":8.0873,"n":213,"o":8.13,"t":"2026-10-22T15:15:00Z","v":17289,"vw":8.131342},{"c":8.045,"h":8.115,"l":8.045,"n":156,"o":8.1,"t":"2026-10-22T15:30:00Z","v":9711,"vw":8.077731},{"c":8.1,"h":8.1,"l":8.06,"n":72,"o":8.06,"t":"2026-10-22T15:45:00Z","v":2944,"vw":8.086601},{"c":8.09,"h":8.11,"l":8.09,"n":66,"o":8.11,"t":"2026-10-22T16:00:00Z","v":3324,"vw":8.1039},{"c":8.1,"h":8.11,"l":8.1,"n":43,"o":8.11,"t":"2026-10-22T16:15:00Z","v":2377,"vw":8.102319},{"c":8.105,"h":8.11,"l":8.1,"n":23,"o":8.1,"t":"2026-10-22T16:30:00Z","v":1349,"vw":8.103529},{"c":8.165,"h":8.165,"l":8.11,"n":108,"o":8.11,"t":"2026-10-22T16:45:00Z","v":6122,"vw":8.13331},{"c":8.13,"h":8.16,"l":8.13,"n":79,"o":8.16,"t":"2026-10-22T17:00:00Z","v":3048,"vw":8.140139},{"c":8.11,"h":8.135,"l":8.11,"n":85,"o":8.13,"t":"2026-10-22T17:15:00Z","v":6460,"vw":8.120071},{"c":8.115,"h":8.115,"l":8.1,"n":194,"o":8.105,"t":"2026-10-22T17:30:00Z","v":16017,"vw":8.104224},{"c":8.1,"h":8.125,"l":8.1,"n":137,"o":8.12,"t":"2026-10-22T17:45:00Z","v":7540,"vw":8.110727},{"c":8.13,"h":8.13,"l":8.09,"n":96,"o":8.095,"t":"2026-10-22T18:00:00Z","v":5150,"vw":8.100274},{"c":8.11,"h":8.13,"l":8.11,"n":94,"o":8.12,"t":"2026-10-22T18:15:00Z","v":3286,"vw":8.123715},{"c":8.12,"h":8.12,"l":8.1,"n":64,"o":8.11,"t":"2026-10-22T18:30:00Z","v":2950,"vw":8.110026},{"c":8.16,"h":8.16,"l":8.13,"n":212,"o":8.14,"t":"2026-10-22T18:45:00Z","v":5917,"vw":8.139784},{"c":8.185,"h":8.19,"l":8.16,"n":241,"o":8.16,"t":"2026-10-22T19:00:00Z","v":4822,"vw":8.172845},{"c":8.16,"h":8.19,"l":8.15,"n":499,"o":8.19,"t":"2026-10-22T19:15:00Z","v":7017,"vw":8.177668},{"c":8.165,"h":8.17,"l":8.145,"n":404,"o":8.17,"t":"2026-10-22T19:30:00Z","v":4581,"vw":8.157382},{"c":8.135,"h":8.17,"l":8.13,"n":1576,"o":8.165,"t":"2026-10-22T19:45:00Z","v":41263,"vw":8.152797},{"c":8.14,"h":8.16,"l":8.14,"n":15,"o":8.14,"t":"2026-10-22T20:00:00Z","v":31930,"vw":8.140063}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.32263307924992873,"strike":12.371596950999145,"iv":1.3281943935112053,"gamma":0.12699575386932166,"theta":-0.01615026200650236,"vega":0.006314484476402772,"rho":0.0010132689146938646,"breakevenPct":55.948771870381734},{"delta":0.25,"premium":0.6112187938855984,"strike":15.83462552662718,"iv":2.283498681688655,"gamma":0.07702795222247213,"theta":-0.02980687885274562,"vega":0.007204591257161258,"rho":0.0011166595209571104,"breakevenPct":102.037399514899},{"delta":0.3,"premium":0.75,"strike":14.44905498282137,"iv":2.346371369268875,"gamma":0.06507165439191116,"theta":-0.0324597624639336,"vega":0.007961492768430738,"rho":0.0013320590593169901,"breakevenPct":86.7205771845377},{"delta":0.35,"premium":0.786788903462437,"strike":12.13211096537563,"iv":1.9608027467103841,"gamma":0.08296046039474718,"theta":-0.028196162947048336,"vega":0.008244776880538129,"rho":0.00162300123312578,"breakevenPct":58.70884359751923},{"delta":0.4,"premium":0.8588575082585765,"strike":11.411424917414235,"iv":1.811912868338606,"gamma":0.09450799019695803,"theta":-0.02612685787823133,"vega":0.008250945227992908,"rho":0.0018870955535538769,"breakevenPct":50.74057033996081},{"delta":0.45,"premium":0.9309261130547158,"strike":10.690738869452842,"iv":1.6630229899668283,"gamma":0.10605551999916887,"theta":-0.02405755280941433,"vega":0.008257113575447688,"rho":0.0021511898739819736,"breakevenPct":42.77229708240242},{"delta":0.5,"premium":1.0029947178508551,"strike":9.970052821491448,"iv":1.5141331115950505,"gamma":0.11760304980137973,"theta":-0.021988247740597325,"vega":0.008263281922902467,"rho":0.0024152841944100703,"breakevenPct":34.80402382484401},{"delta":0.55,"premium":1.0750633226469946,"strike":9.249366773530054,"iv":1.3652432332232727,"gamma":0.12915057960359058,"theta":-0.01991894267178032,"vega":0.008269450270357246,"rho":0.002679378514838167,"breakevenPct":26.835750567285594},{"delta":0.6,"premium":1.1471319274431337,"strike":8.528680725568663,"iv":1.2163533548514949,"gamma":0.1406981094058014,"theta":-0.017849637602963323,"vega":0.008275618617812026,"rho":0.002943472835266263,"breakevenPct":18.867477309727207},{"delta":0.65,"premium":1.2192005322392734,"strike":7.807994677607267,"iv":1.0674634764797168,"gamma":0.15224563920801226,"theta":-0.01578033253414632,"vega":0.008281786965266805,"rho":0.00320756715569436,"breakevenPct":10.899204052168784},{"delta":0.7,"premium":1.5146156850204293,"strike":7.1886874293877305,"iv":1.0843466339695365,"gamma":0.14333167442787131,"theta":-0.014517023930633482,"vega":0.007748811100820454,"rho":0.0032979756985219754,"breakevenPct":6.920185680689913},{"delta":0.75,"premium":1.9767160485495445,"strike":6.645039942882889,"iv":1.2249474565327958,"gamma":0.11914714214871386,"theta":-0.0138552365590062,"vega":0.0068134678508244,"rho":0.003258761237526843,"breakevenPct":5.918378273125709},{"delta":0.8,"premium":2.4388164120786597,"strike":6.101392456378047,"iv":1.3655482790960551,"gamma":0.0949626098695564,"theta":-0.013193449187378919,"vega":0.005878124600828346,"rho":0.0032195467765317107,"breakevenPct":4.916570865561505},{"delta":0.85,"premium":2.900916775607774,"strike":5.557744969873207,"iv":1.5061491016593143,"gamma":0.07077807759039899,"theta":-0.01253166181575164,"vega":0.004942781350832294,"rho":0.0031803323155365783,"breakevenPct":3.9147634579973034},{"delta":0.9,"premium":3.3630171391368893,"strike":5.014097483368365,"iv":1.6467499242225738,"gamma":0.04659354531124152,"theta":-0.011869874444124358,"vega":0.00400743810083624,"rho":0.003141117854541446,"breakevenPct":2.912956050433099}],"put":[{"delta":0.1,"premium":0.7095056889530968,"strike":3.236260200852784,"iv":4.80394475598826,"gamma":0.034624811259311626,"theta":-0.024460843127761717,"vega":0.0035981566089321607,"rho":-0.0012126008769495523,"breakevenPct":68.95878978010214},{"delta":0.15,"premium":0.655942242327043,"strike":4.210141048599217,"iv":3.9059321566293446,"gamma":0.06752019911559286,"theta":-0.0216058020797721,"vega":0.00464527051104589,"rho":-0.0015006446141480126,"breakevenPct":56.33662400157034},{"delta":0.2,"premium":0.6023787957009892,"strike":5.184021896345651,"iv":3.007919557270429,"gamma":0.1004155869718741,"theta":-0.018750761031782484,"vega":0.005692384413159619,"rho":-0.0017886883513464724,"breakevenPct":43.714458223038555},{"delta":0.25,"premium":0.5488153490749353,"strike":6.157902744092084,"iv":2.1099069579115137,"gamma":0.13331097482815532,"theta":-0.01589571998379287,"vega":0.006739498315273349,"rho":-0.002076732088544932,"breakevenPct":31.092292444506775},{"delta":0.3,"premium":0.49525190244888156,"strike":7.131783591838517,"iv":1.2118943585525992,"gamma":0.16620636268443653,"theta":-0.013040678935803254,"vega":0.007786612217387077,"rho":-0.0023647758257433924,"breakevenPct":18.470126665974995},{"delta":0.35,"premium":0.5969585992969997,"strike":7.684785756510606,"iv":0.8766306980040128,"gamma":0.1766818711576543,"theta":-0.011897555368875259,"vega":0.008124678214991838,"rho":-0.002771069262576494,"breakevenPct":12.925956299587153},{"delta":0.4,"premium":0.7930624751572412,"strike":7.981912841147335,"iv":0.8834927747488778,"gamma":0.17352711356555287,"theta":-0.011795199700385107,"vega":0.008031675363991858,"rho":-0.0032492531338149584,"breakevenPct":11.684884938696637},{"delta":0.45,"premium":0.9891663510174824,"strike":8.279039925784064,"iv":0.8903548514937426,"gamma":0.17037235597345146,"theta":-0.011692844031894956,"vega":0.007938672512991879,"rho":-0.003727437005053422,"breakevenPct":10.443813577806122},{"delta":0.5,"premium":1.1852702268777238,"strike":8.576167010420793,"iv":0.8972169282386075,"gamma":0.16721759838135003,"theta":-0.011590488363404806,"vega":0.0078456696619919,"rho":-0.004205620876291886,"breakevenPct":9.202742216915608},{"delta":0.55,"premium":1.381374102737965,"strike":8.873294095057522,"iv":0.9040790049834724,"gamma":0.1640628407892486,"theta":-0.011488132694914653,"vega":0.007752666810991921,"rho":-0.00468380474753035,"breakevenPct":7.961670856025092},{"delta":0.6,"premium":1.577477978598206,"strike":9.170421179694252,"iv":0.9109410817283373,"gamma":0.1609080831971472,"theta":-0.011385777026424503,"vega":0.007659663959991942,"rho":-0.005161988618768813,"breakevenPct":6.7205994951345795},{"delta":0.65,"premium":1.7735818544584476,"strike":9.467548264330981,"iv":0.9178031584732022,"gamma":0.15775332560504576,"theta":-0.011283421357934352,"vega":0.007566661108991963,"rho":-0.005640172490007277,"breakevenPct":5.479528134244065},{"delta":0.7,"premium":1.9696857303186883,"strike":9.76467534896771,"iv":0.9246652352180671,"gamma":0.15459856801294436,"theta":-0.0111810656894442,"vega":0.007473658257991984,"rho":-0.00611835636124574,"breakevenPct":4.238456773353551},{"delta":0.75,"premium":2.5569173565502807,"strike":10.431917356550281,"iv":1.0193509036601662,"gamma":0.1404219318384832,"theta":-0.011718600088999713,"vega":0.007230509535741564,"rho":-0.006906281910149338,"breakevenPct":3.2555282555282625},{"delta":0.8,"premium":4.640215646857798,"strike":12.515369340260403,"iv":1.4487216388695339,"gamma":0.08436426224246928,"theta":-0.01468803056159436,"vega":0.0064147626075163906,"rho":-0.008878990108803305,"breakevenPct":3.253640130189147}]},"raw":{"call":[{"delta":0.2,"premium":0.32263307924992873,"strike":12.371596950999145,"iv":1.3281943935112053,"gamma":0.12699575386932166,"theta":-0.01615026200650236,"vega":0.006314484476402772,"rho":0.0010132689146938646,"breakevenPct":55.948771870381734},{"delta":0.25,"premium":0.6112187938855984,"strike":15.83462552662718,"iv":2.283498681688655,"gamma":0.07702795222247213,"theta":-0.02980687885274562,"vega":0.007204591257161258,"rho":0.0011166595209571104,"breakevenPct":102.037399514899},{"delta":0.3,"premium":0.75,"strike":14.44905498282137,"iv":2.346371369268875,"gamma":0.06507165439191116,"theta":-0.0324597624639336,"vega":0.007961492768430738,"rho":0.0013320590593169901,"breakevenPct":86.7205771845377},{"delta":0.35,"premium":0.786788903462437,"strike":12.13211096537563,"iv":1.9608027467103841,"gamma":0.08296046039474718,"theta":-0.028196162947048336,"vega":0.008244776880538129,"rho":0.00162300123312578,"breakevenPct":58.70884359751923},{"delta":0.4,"premium":0.8588575082585765,"strike":11.411424917414235,"iv":1.811912868338606,"gamma":0.09450799019695803,"theta":-0.02612685787823133,"vega":0.008250945227992908,"rho":0.0018870955535538769,"breakevenPct":50.74057033996081},{"delta":0.45,"premium":0.9309261130547158,"strike":10.690738869452842,"iv":1.6630229899668283,"gamma":0.10605551999916887,"theta":-0.02405755280941433,"vega":0.008257113575447688,"rho":0.0021511898739819736,"breakevenPct":42.77229708240242},{"delta":0.5,"premium":1.0029947178508551,"strike":9.970052821491448,"iv":1.5141331115950505,"gamma":0.11760304980137973,"theta":-0.021988247740597325,"vega":0.008263281922902467,"rho":0.0024152841944100703,"breakevenPct":34.80402382484401},{"delta":0.55,"premium":1.0750633226469946,"strike":9.249366773530054,"iv":1.3652432332232727,"gamma":0.12915057960359058,"theta":-0.01991894267178032,"vega":0.008269450270357246,"rho":0.002679378514838167,"breakevenPct":26.835750567285594},{"delta":0.6,"premium":1.1471319274431337,"strike":8.528680725568663,"iv":1.2163533548514949,"gamma":0.1406981094058014,"theta":-0.017849637602963323,"vega":0.008275618617812026,"rho":0.002943472835266263,"breakevenPct":18.867477309727207},{"delta":0.65,"premium":1.2192005322392734,"strike":7.807994677607267,"iv":1.0674634764797168,"gamma":0.15224563920801226,"theta":-0.01578033253414632,"vega":0.008281786965266805,"rho":0.00320756715569436,"breakevenPct":10.899204052168784},{"delta":0.7,"premium":1.5146156850204293,"strike":7.1886874293877305,"iv":1.0843466339695365,"gamma":0.14333167442787131,"theta":-0.014517023930633482,"vega":0.007748811100820454,"rho":0.0032979756985219754,"breakevenPct":6.920185680689913},{"delta":0.75,"premium":1.9767160485495445,"strike":6.645039942882889,"iv":1.2249474565327958,"gamma":0.11914714214871386,"theta":-0.0138552365590062,"vega":0.0068134678508244,"rho":0.003258761237526843,"breakevenPct":5.918378273125709},{"delta":0.8,"premium":2.4388164120786597,"strike":6.101392456378047,"iv":1.3655482790960551,"gamma":0.0949626098695564,"theta":-0.013193449187378919,"vega":0.005878124600828346,"rho":0.0032195467765317107,"breakevenPct":4.916570865561505},{"delta":0.85,"premium":2.900916775607774,"strike":5.557744969873207,"iv":1.5061491016593143,"gamma":0.07077807759039899,"theta":-0.01253166181575164,"vega":0.004942781350832294,"rho":0.0031803323155365783,"breakevenPct":3.9147634579973034},{"delta":0.9,"premium":3.3630171391368893,"strike":5.014097483368365,"iv":1.6467499242225738,"gamma":0.04659354531124152,"theta":-0.011869874444124358,"vega":0.00400743810083624,"rho":0.003141117854541446,"breakevenPct":2.912956050433099}],"put":[{"delta":0.1,"premium":0.7095056889530968,"strike":3.236260200852784,"iv":4.80394475598826,"gamma":0.034624811259311626,"theta":-0.024460843127761717,"vega":0.0035981566089321607,"rho":-0.0012126008769495523,"breakevenPct":68.95878978010214},{"delta":0.15,"premium":0.655942242327043,"strike":4.210141048599217,"iv":3.9059321566293446,"gamma":0.06752019911559286,"theta":-0.0216058020797721,"vega":0.00464527051104589,"rho":-0.0015006446141480126,"breakevenPct":56.33662400157034},{"delta":0.2,"premium":0.6023787957009892,"strike":5.184021896345651,"iv":3.007919557270429,"gamma":0.1004155869718741,"theta":-0.018750761031782484,"vega":0.005692384413159619,"rho":-0.0017886883513464724,"breakevenPct":43.714458223038555},{"delta":0.25,"premium":0.5488153490749353,"strike":6.157902744092084,"iv":2.1099069579115137,"gamma":0.13331097482815532,"theta":-0.01589571998379287,"vega":0.006739498315273349,"rho":-0.002076732088544932,"breakevenPct":31.092292444506775},{"delta":0.3,"premium":0.49525190244888156,"strike":7.131783591838517,"iv":1.2118943585525992,"gamma":0.16620636268443653,"theta":-0.013040678935803254,"vega":0.007786612217387077,"rho":-0.0023647758257433924,"breakevenPct":18.470126665974995},{"delta":0.35,"premium":0.5969585992969997,"strike":7.684785756510606,"iv":0.8766306980040128,"gamma":0.1766818711576543,"theta":-0.011897555368875259,"vega":0.008124678214991838,"rho":-0.002771069262576494,"breakevenPct":12.925956299587153},{"delta":0.4,"premium":0.7930624751572412,"strike":7.981912841147335,"iv":0.8834927747488778,"gamma":0.17352711356555287,"theta":-0.011795199700385107,"vega":0.008031675363991858,"rho":-0.0032492531338149584,"breakevenPct":11.684884938696637},{"delta":0.45,"premium":0.9891663510174824,"strike":8.279039925784064,"iv":0.8903548514937426,"gamma":0.17037235597345146,"theta":-0.011692844031894956,"vega":0.007938672512991879,"rho":-0.003727437005053422,"breakevenPct":10.443813577806122},{"delta":0.5,"premium":1.1852702268777238,"strike":8.576167010420793,"iv":0.8972169282386075,"gamma":0.16721759838135003,"theta":-0.011590488363404806,"vega":0.0078456696619919,"rho":-0.004205620876291886,"breakevenPct":9.202742216915608},{"delta":0.55,"premium":1.381374102737965,"strike":8.873294095057522,"iv":0.9040790049834724,"gamma":0.1640628407892486,"theta":-0.011488132694914653,"vega":0.007752666810991921,"rho":-0.00468380474753035,"breakevenPct":7.961670856025092},{"delta":0.6,"premium":1.577477978598206,"strike":9.170421179694252,"iv":0.9109410817283373,"gamma":0.1609080831971472,"theta":-0.011385777026424503,"vega":0.007659663959991942,"rho":-0.005161988618768813,"breakevenPct":6.7205994951345795},{"delta":0.65,"premium":1.7735818544584476,"strike":9.467548264330981,"iv":0.9178031584732022,"gamma":0.15775332560504576,"theta":-0.011283421357934352,"vega":0.007566661108991963,"rho":-0.005640172490007277,"breakevenPct":5.479528134244065},{"delta":0.7,"premium":1.9696857303186883,"strike":9.76467534896771,"iv":0.9246652352180671,"gamma":0.15459856801294436,"theta":-0.0111810656894442,"vega":0.007473658257991984,"rho":-0.00611835636124574,"breakevenPct":4.238456773353551},{"delta":0.75,"premium":2.5569173565502807,"strike":10.431917356550281,"iv":1.0193509036601662,"gamma":0.1404219318384832,"theta":-0.011718600088999713,"vega":0.007230509535741564,"rho":-0.006906281910149338,"breakevenPct":3.2555282555282625},{"delta":0.8,"premium":4.640215646857798,"strike":12.515369340260403,"iv":1.4487216388695339,"gamma":0.08436426224246928,"theta":-0.01468803056159436,"vega":0.0064147626075163906,"rho":-0.008878990108803305,"breakevenPct":3.253640130189147}]}},"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"}}