{"symbol":"LILAK","url":"https://intraalpha.com/companies/LILAK","capturedAt":"2026-10-22T20:46:37.847Z","state":"ready","quote":{"symbol":"LILAK","last_price":8.11,"prev_close":7.97,"regular_close":8.11,"change":0.14,"change_pct":1.7566,"regular_change":0.14,"regular_change_pct":1.7566,"extended_change":0,"extended_change_pct":0,"bid":5.63,"ask":8.42,"bid_size":100,"ask_size":200,"volume":1246715,"vwap":8.105491,"open":7.97,"high":8.18,"low":7.886,"close":8.11,"trade_count":10245,"last_trade_at":"2026-10-22T20:00:02.547157302Z","last_quote_at":"2026-10-22T20:16:21.664971672Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","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":"LILAK","fetched_at":"2026-10-22T20:46:37.207005+00:00","name":"Liberty Latin America Ltd Class C","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":1567200000,"ebitda":1149800000,"pe_ratio":null,"peg_ratio":0.83,"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":7.2,"analyst_number":0,"beta":0.727,"fifty_two_week_high":8.99,"fifty_two_week_low":4.606,"fifty_day_ma":8.46,"two_hundred_day_ma":6.55,"shares_outstanding":156500000,"forward_pe":15.97,"price_to_sales":0.352,"price_to_book":3.132,"ev_to_revenue":2.128,"ev_to_ebitda":5.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:37.207005+00:00"},"optionObservedAt":"2026-10-22T19:54:58.056Z","bars":[{"c":8.03,"h":8.11,"l":7.9906,"n":433,"o":8.11,"t":"2026-10-15T13:30:00Z","v":71148,"vw":8.03536},{"c":8.045,"h":8.06,"l":8.03,"n":72,"o":8.03,"t":"2026-10-15T13:35:00Z","v":9133,"vw":8.049994},{"c":8.045,"h":8.05,"l":8.01,"n":198,"o":8.05,"t":"2026-10-15T13:40:00Z","v":18254,"vw":8.031351},{"c":8.06,"h":8.07,"l":8.04,"n":93,"o":8.045,"t":"2026-10-15T13:45:00Z","v":9885,"vw":8.060578},{"c":8.1,"h":8.1,"l":8.07,"n":152,"o":8.07,"t":"2026-10-15T13:50:00Z","v":13470,"vw":8.090728},{"c":8.12,"h":8.13,"l":8.09,"n":147,"o":8.105,"t":"2026-10-15T13:55:00Z","v":15526,"vw":8.114496},{"c":8.135,"h":8.14,"l":8.105,"n":180,"o":8.11,"t":"2026-10-15T14:00:00Z","v":13203,"vw":8.127618},{"c":8.13,"h":8.15,"l":8.12,"n":158,"o":8.14,"t":"2026-10-15T14:05:00Z","v":15263,"vw":8.137947},{"c":8.16,"h":8.165,"l":8.135,"n":189,"o":8.135,"t":"2026-10-15T14:10:00Z","v":17014,"vw":8.153274},{"c":8.15,"h":8.165,"l":8.15,"n":132,"o":8.1599,"t":"2026-10-15T14:15:00Z","v":10568,"vw":8.15805},{"c":8.145,"h":8.15,"l":8.135,"n":132,"o":8.15,"t":"2026-10-15T14:20:00Z","v":7751,"vw":8.141137},{"c":8.155,"h":8.155,"l":8.125,"n":260,"o":8.145,"t":"2026-10-15T14:25:00Z","v":27511,"vw":8.142151},{"c":8.19,"h":8.19,"l":8.16,"n":150,"o":8.16,"t":"2026-10-15T14:30:00Z","v":9144,"vw":8.180351},{"c":8.19,"h":8.205,"l":8.18,"n":181,"o":8.19,"t":"2026-10-15T14:35:00Z","v":18673,"vw":8.192463},{"c":8.19,"h":8.195,"l":8.185,"n":85,"o":8.185,"t":"2026-10-15T14:40:00Z","v":5572,"vw":8.190127},{"c":8.18,"h":8.185,"l":8.17,"n":119,"o":8.185,"t":"2026-10-15T14:45:00Z","v":8428,"vw":8.177855},{"c":8.19,"h":8.195,"l":8.19,"n":74,"o":8.19,"t":"2026-10-15T14:50:00Z","v":2987,"vw":8.190526},{"c":8.2,"h":8.205,"l":8.19,"n":120,"o":8.195,"t":"2026-10-15T14:55:00Z","v":6802,"vw":8.199152},{"c":8.215,"h":8.215,"l":8.2,"n":161,"o":8.2,"t":"2026-10-15T15:00:00Z","v":13232,"vw":8.203308},{"c":8.195,"h":8.215,"l":8.195,"n":139,"o":8.215,"t":"2026-10-15T15:05:00Z","v":13692,"vw":8.206124},{"c":8.205,"h":8.205,"l":8.19,"n":143,"o":8.2,"t":"2026-10-15T15:10:00Z","v":11628,"vw":8.19987},{"c":8.21,"h":8.21,"l":8.2,"n":27,"o":8.2,"t":"2026-10-15T15:15:00Z","v":990,"vw":8.203008},{"c":8.21,"h":8.21,"l":8.205,"n":134,"o":8.205,"t":"2026-10-15T15:20:00Z","v":11150,"vw":8.207948},{"c":8.215,"h":8.225,"l":8.205,"n":251,"o":8.205,"t":"2026-10-15T15:25:00Z","v":28262,"vw":8.214945},{"c":8.215,"h":8.22,"l":8.215,"n":129,"o":8.22,"t":"2026-10-15T15:30:00Z","v":6875,"vw":8.219373},{"c":8.225,"h":8.225,"l":8.215,"n":110,"o":8.215,"t":"2026-10-15T15:35:00Z","v":8934,"vw":8.222362},{"c":8.205,"h":8.235,"l":8.205,"n":123,"o":8.23,"t":"2026-10-15T15:40:00Z","v":13197,"vw":8.224009},{"c":8.22,"h":8.22,"l":8.205,"n":50,"o":8.205,"t":"2026-10-15T15:45:00Z","v":2703,"vw":8.211858},{"c":8.225,"h":8.23,"l":8.215,"n":121,"o":8.22,"t":"2026-10-15T15:50:00Z","v":7662,"vw":8.218591},{"c":8.205,"h":8.235,"l":8.2,"n":229,"o":8.23,"t":"2026-10-15T15:55:00Z","v":36208,"vw":8.223621},{"c":8.2,"h":8.205,"l":8.195,"n":64,"o":8.205,"t":"2026-10-15T16:00:00Z","v":4221,"vw":8.199762},{"c":8.195,"h":8.195,"l":8.19,"n":50,"o":8.195,"t":"2026-10-15T16:05:00Z","v":6837,"vw":8.191164},{"c":8.17,"h":8.2,"l":8.16,"n":240,"o":8.2,"t":"2026-10-15T16:10:00Z","v":30187,"vw":8.174652},{"c":8.165,"h":8.17,"l":8.165,"n":43,"o":8.165,"t":"2026-10-15T16:15:00Z","v":4792,"vw":8.165114},{"c":8.1712,"h":8.175,"l":8.165,"n":162,"o":8.165,"t":"2026-10-15T16:20:00Z","v":8132,"vw":8.168915},{"c":8.185,"h":8.185,"l":8.175,"n":59,"o":8.18,"t":"2026-10-15T16:25:00Z","v":2941,"vw":8.181323},{"c":8.195,"h":8.195,"l":8.18,"n":106,"o":8.18,"t":"2026-10-15T16:30:00Z","v":8797,"vw":8.190028},{"c":8.195,"h":8.2,"l":8.19,"n":62,"o":8.195,"t":"2026-10-15T16:35:00Z","v":2685,"vw":8.195819},{"c":8.195,"h":8.2,"l":8.19,"n":64,"o":8.195,"t":"2026-10-15T16:40:00Z","v":4802,"vw":8.197759},{"c":8.195,"h":8.2,"l":8.195,"n":33,"o":8.195,"t":"2026-10-15T16:45:00Z","v":1478,"vw":8.198722},{"c":8.175,"h":8.205,"l":8.175,"n":116,"o":8.2,"t":"2026-10-15T16:50:00Z","v":16743,"vw":8.196294},{"c":8.175,"h":8.175,"l":8.175,"n":32,"o":8.175,"t":"2026-10-15T16:55:00Z","v":1361,"vw":8.175},{"c":8.175,"h":8.18,"l":8.175,"n":24,"o":8.175,"t":"2026-10-15T17:00:00Z","v":632,"vw":8.176412},{"c":8.175,"h":8.18,"l":8.17,"n":19,"o":8.17,"t":"2026-10-15T17:05:00Z","v":2343,"vw":8.174747},{"c":8.18,"h":8.18,"l":8.175,"n":159,"o":8.175,"t":"2026-10-15T17:10:00Z","v":9849,"vw":8.177967},{"c":8.18,"h":8.18,"l":8.175,"n":83,"o":8.18,"t":"2026-10-15T17:15:00Z","v":8914,"vw":8.179868},{"c":8.175,"h":8.18,"l":8.175,"n":79,"o":8.175,"t":"2026-10-15T17:20:00Z","v":8280,"vw":8.1792},{"c":8.165,"h":8.175,"l":8.16,"n":47,"o":8.1701,"t":"2026-10-15T17:25:00Z","v":3640,"vw":8.169771},{"c":8.165,"h":8.17,"l":8.165,"n":56,"o":8.165,"t":"2026-10-15T17:30:00Z","v":2923,"vw":8.165239},{"c":8.155,"h":8.17,"l":8.145,"n":153,"o":8.165,"t":"2026-10-15T17:35:00Z","v":18172,"vw":8.154464},{"c":8.1501,"h":8.16,"l":8.1501,"n":32,"o":8.155,"t":"2026-10-15T17:40:00Z","v":2657,"vw":8.154358},{"c":8.165,"h":8.165,"l":8.15,"n":109,"o":8.15,"t":"2026-10-15T17:45:00Z","v":8062,"vw":8.157895},{"c":8.195,"h":8.2,"l":8.17,"n":186,"o":8.17,"t":"2026-10-15T17:50:00Z","v":25641,"vw":8.182353},{"c":8.195,"h":8.205,"l":8.195,"n":119,"o":8.2,"t":"2026-10-15T17:55:00Z","v":13416,"vw":8.200597},{"c":8.19,"h":8.195,"l":8.185,"n":141,"o":8.195,"t":"2026-10-15T18:00:00Z","v":12052,"vw":8.189506},{"c":8.185,"h":8.19,"l":8.18,"n":47,"o":8.185,"t":"2026-10-15T18:05:00Z","v":2117,"vw":8.184545},{"c":8.175,"h":8.185,"l":8.175,"n":92,"o":8.18,"t":"2026-10-15T18:10:00Z","v":10166,"vw":8.179951},{"c":8.175,"h":8.185,"l":8.175,"n":104,"o":8.175,"t":"2026-10-15T18:15:00Z","v":8038,"vw":8.179011},{"c":8.175,"h":8.175,"l":8.175,"n":55,"o":8.175,"t":"2026-10-15T18:20:00Z","v":2267,"vw":8.175},{"c":8.205,"h":8.205,"l":8.175,"n":155,"o":8.175,"t":"2026-10-15T18:25:00Z","v":12158,"vw":8.189718},{"c":8.22,"h":8.22,"l":8.205,"n":172,"o":8.205,"t":"2026-10-15T18:30:00Z","v":19344,"vw":8.210743},{"c":8.225,"h":8.225,"l":8.215,"n":59,"o":8.215,"t":"2026-10-15T18:35:00Z","v":3800,"vw":8.218167},{"c":8.22,"h":8.225,"l":8.22,"n":28,"o":8.225,"t":"2026-10-15T18:40:00Z","v":896,"vw":8.224},{"c":8.235,"h":8.236,"l":8.225,"n":173,"o":8.225,"t":"2026-10-15T18:45:00Z","v":14141,"vw":8.229857},{"c":8.225,"h":8.235,"l":8.2201,"n":131,"o":8.23,"t":"2026-10-15T18:50:00Z","v":9493,"vw":8.229109},{"c":8.225,"h":8.235,"l":8.22,"n":154,"o":8.22,"t":"2026-10-15T18:55:00Z","v":12309,"vw":8.230146},{"c":8.23,"h":8.23,"l":8.22,"n":119,"o":8.22,"t":"2026-10-15T19:00:00Z","v":6916,"vw":8.228568},{"c":8.235,"h":8.235,"l":8.22,"n":143,"o":8.22,"t":"2026-10-15T19:05:00Z","v":10120,"vw":8.229627},{"c":8.225,"h":8.235,"l":8.22,"n":133,"o":8.235,"t":"2026-10-15T19:10:00Z","v":12825,"vw":8.229087},{"c":8.225,"h":8.235,"l":8.22,"n":199,"o":8.22,"t":"2026-10-15T19:15:00Z","v":15122,"vw":8.228808},{"c":8.21,"h":8.225,"l":8.21,"n":142,"o":8.225,"t":"2026-10-15T19:20:00Z","v":11689,"vw":8.220594},{"c":8.195,"h":8.22,"l":8.195,"n":224,"o":8.22,"t":"2026-10-15T19:25:00Z","v":20278,"vw":8.206915},{"c":8.195,"h":8.2,"l":8.19,"n":167,"o":8.195,"t":"2026-10-15T19:30:00Z","v":10243,"vw":8.198006},{"c":8.165,"h":8.195,"l":8.165,"n":292,"o":8.195,"t":"2026-10-15T19:35:00Z","v":29408,"vw":8.180822},{"c":8.165,"h":8.165,"l":8.145,"n":404,"o":8.165,"t":"2026-10-15T19:40:00Z","v":33169,"vw":8.156803},{"c":8.175,"h":8.175,"l":8.16,"n":194,"o":8.165,"t":"2026-10-15T19:45:00Z","v":12447,"vw":8.169532},{"c":8.195,"h":8.195,"l":8.16,"n":482,"o":8.17,"t":"2026-10-15T19:50:00Z","v":44047,"vw":8.176166},{"c":8.195,"h":8.21,"l":8.18,"n":1218,"o":8.19,"t":"2026-10-15T19:55:00Z","v":131375,"vw":8.193619},{"c":8.19,"h":8.19,"l":8.19,"n":10,"o":8.19,"t":"2026-10-15T20:00:00Z","v":143654,"vw":8.19},{"c":8.275,"h":8.301,"l":8.23,"n":35,"o":8.23,"t":"2026-10-16T13:30:00Z","v":20032,"vw":8.243317},{"c":8.25,"h":8.32,"l":8.25,"n":47,"o":8.32,"t":"2026-10-16T13:35:00Z","v":4618,"vw":8.270408},{"c":8.225,"h":8.26,"l":8.22,"n":198,"o":8.23,"t":"2026-10-16T13:40:00Z","v":27276,"vw":8.239918},{"c":8.225,"h":8.25,"l":8.19,"n":302,"o":8.225,"t":"2026-10-16T13:45:00Z","v":30760,"vw":8.232483},{"c":8.245,"h":8.245,"l":8.21,"n":168,"o":8.23,"t":"2026-10-16T13:50:00Z","v":13711,"vw":8.222406},{"c":8.23,"h":8.255,"l":8.23,"n":176,"o":8.24,"t":"2026-10-16T13:55:00Z","v":15718,"vw":8.244295},{"c":8.225,"h":8.23,"l":8.22,"n":90,"o":8.22,"t":"2026-10-16T14:00:00Z","v":6306,"vw":8.225481},{"c":8.21,"h":8.225,"l":8.2,"n":124,"o":8.225,"t":"2026-10-16T14:05:00Z","v":8377,"vw":8.217568},{"c":8.205,"h":8.205,"l":8.205,"n":69,"o":8.205,"t":"2026-10-16T14:10:00Z","v":5085,"vw":8.205},{"c":8.18,"h":8.21,"l":8.18,"n":198,"o":8.205,"t":"2026-10-16T14:15:00Z","v":14256,"vw":8.200333},{"c":8.21,"h":8.215,"l":8.185,"n":153,"o":8.185,"t":"2026-10-16T14:20:00Z","v":9861,"vw":8.20554},{"c":8.2,"h":8.2101,"l":8.2,"n":75,"o":8.21,"t":"2026-10-16T14:25:00Z","v":4539,"vw":8.205724},{"c":8.235,"h":8.235,"l":8.2,"n":115,"o":8.2,"t":"2026-10-16T14:30:00Z","v":9363,"vw":8.221067},{"c":8.215,"h":8.23,"l":8.215,"n":78,"o":8.23,"t":"2026-10-16T14:35:00Z","v":5199,"vw":8.225534},{"c":8.215,"h":8.22,"l":8.2,"n":126,"o":8.22,"t":"2026-10-16T14:40:00Z","v":9677,"vw":8.210715},{"c":8.22,"h":8.22,"l":8.21,"n":78,"o":8.215,"t":"2026-10-16T14:45:00Z","v":5977,"vw":8.21466},{"c":8.195,"h":8.225,"l":8.195,"n":163,"o":8.22,"t":"2026-10-16T14:50:00Z","v":13967,"vw":8.220399},{"c":8.205,"h":8.205,"l":8.19,"n":66,"o":8.19,"t":"2026-10-16T14:55:00Z","v":15808,"vw":8.195134},{"c":8.23,"h":8.23,"l":8.205,"n":157,"o":8.205,"t":"2026-10-16T15:00:00Z","v":21520,"vw":8.211136},{"c":8.25,"h":8.25,"l":8.24,"n":48,"o":8.24,"t":"2026-10-16T15:05:00Z","v":2447,"vw":8.244634},{"c":8.255,"h":8.26,"l":8.245,"n":129,"o":8.25,"t":"2026-10-16T15:10:00Z","v":11793,"vw":8.252269},{"c":8.21,"h":8.255,"l":8.2009,"n":157,"o":8.255,"t":"2026-10-16T15:15:00Z","v":12257,"vw":8.226047},{"c":8.205,"h":8.225,"l":8.205,"n":196,"o":8.215,"t":"2026-10-16T15:20:00Z","v":16473,"vw":8.21639},{"c":8.205,"h":8.23,"l":8.2,"n":154,"o":8.205,"t":"2026-10-16T15:25:00Z","v":12705,"vw":8.219327},{"c":8.215,"h":8.215,"l":8.21,"n":105,"o":8.21,"t":"2026-10-16T15:30:00Z","v":7427,"vw":8.211696},{"c":8.21,"h":8.215,"l":8.21,"n":107,"o":8.21,"t":"2026-10-16T15:35:00Z","v":9507,"vw":8.211968},{"c":8.195,"h":8.205,"l":8.185,"n":83,"o":8.205,"t":"2026-10-16T15:40:00Z","v":4737,"vw":8.194394},{"c":8.195,"h":8.205,"l":8.195,"n":137,"o":8.195,"t":"2026-10-16T15:45:00Z","v":15720,"vw":8.19742},{"c":8.185,"h":8.195,"l":8.1812,"n":108,"o":8.195,"t":"2026-10-16T15:50:00Z","v":5556,"vw":8.191751},{"c":8.155,"h":8.18,"l":8.155,"n":107,"o":8.18,"t":"2026-10-16T15:55:00Z","v":9815,"vw":8.163411},{"c":8.1411,"h":8.155,"l":8.135,"n":95,"o":8.155,"t":"2026-10-16T16:00:00Z","v":6507,"vw":8.144243},{"c":8.12,"h":8.15,"l":8.12,"n":76,"o":8.15,"t":"2026-10-16T16:05:00Z","v":4030,"vw":8.138471},{"c":8.115,"h":8.13,"l":8.115,"n":118,"o":8.12,"t":"2026-10-16T16:10:00Z","v":8044,"vw":8.12023},{"c":8.095,"h":8.12,"l":8.095,"n":112,"o":8.12,"t":"2026-10-16T16:15:00Z","v":8998,"vw":8.1127},{"c":8.105,"h":8.115,"l":8.095,"n":86,"o":8.095,"t":"2026-10-16T16:20:00Z","v":6943,"vw":8.109117},{"c":8.08,"h":8.11,"l":8.08,"n":145,"o":8.105,"t":"2026-10-16T16:25:00Z","v":9422,"vw":8.097076},{"c":8.065,"h":8.085,"l":8.065,"n":102,"o":8.085,"t":"2026-10-16T16:30:00Z","v":15911,"vw":8.079486},{"c":8.055,"h":8.065,"l":8.045,"n":78,"o":8.065,"t":"2026-10-16T16:35:00Z","v":6689,"vw":8.055752},{"c":8.055,"h":8.065,"l":8.055,"n":64,"o":8.055,"t":"2026-10-16T16:40:00Z","v":5162,"vw":8.059296},{"c":8.035,"h":8.06,"l":8.025,"n":169,"o":8.055,"t":"2026-10-16T16:45:00Z","v":15977,"vw":8.047258},{"c":8.04,"h":8.04,"l":8.035,"n":56,"o":8.035,"t":"2026-10-16T16:50:00Z","v":3378,"vw":8.039569},{"c":8.025,"h":8.04,"l":8.025,"n":106,"o":8.04,"t":"2026-10-16T16:55:00Z","v":6758,"vw":8.032528},{"c":7.995,"h":8.02,"l":7.995,"n":126,"o":8.02,"t":"2026-10-16T17:00:00Z","v":7615,"vw":8.004333},{"c":7.985,"h":7.995,"l":7.985,"n":80,"o":7.99,"t":"2026-10-16T17:05:00Z","v":3612,"vw":7.989662},{"c":7.995,"h":8,"l":7.985,"n":96,"o":7.985,"t":"2026-10-16T17:10:00Z","v":7539,"vw":7.989897},{"c":8.03,"h":8.055,"l":7.995,"n":444,"o":7.995,"t":"2026-10-16T17:15:00Z","v":56091,"vw":8.038243},{"c":8.035,"h":8.035,"l":8.02,"n":44,"o":8.025,"t":"2026-10-16T17:20:00Z","v":3156,"vw":8.027384},{"c":8.045,"h":8.05,"l":8.04,"n":68,"o":8.04,"t":"2026-10-16T17:25:00Z","v":4108,"vw":8.041655},{"c":8.035,"h":8.05,"l":8.035,"n":109,"o":8.045,"t":"2026-10-16T17:30:00Z","v":11897,"vw":8.041182},{"c":8.035,"h":8.05,"l":8.035,"n":131,"o":8.04,"t":"2026-10-16T17:35:00Z","v":9898,"vw":8.040018},{"c":8.045,"h":8.045,"l":8.035,"n":59,"o":8.035,"t":"2026-10-16T17:40:00Z","v":2085,"vw":8.041127},{"c":8.05,"h":8.05,"l":8.045,"n":73,"o":8.05,"t":"2026-10-16T17:45:00Z","v":6942,"vw":8.049899},{"c":8.045,"h":8.05,"l":8.035,"n":131,"o":8.04,"t":"2026-10-16T17:50:00Z","v":10985,"vw":8.040875},{"c":8.015,"h":8.045,"l":8.015,"n":193,"o":8.045,"t":"2026-10-16T17:55:00Z","v":28801,"vw":8.038738},{"c":8.03,"h":8.04,"l":8.015,"n":74,"o":8.015,"t":"2026-10-16T18:00:00Z","v":5465,"vw":8.029267},{"c":8.035,"h":8.05,"l":8.035,"n":207,"o":8.035,"t":"2026-10-16T18:05:00Z","v":28603,"vw":8.043893},{"c":8.035,"h":8.045,"l":8.0226,"n":151,"o":8.04,"t":"2026-10-16T18:10:00Z","v":12593,"vw":8.034254},{"c":8.03,"h":8.04,"l":8.03,"n":64,"o":8.035,"t":"2026-10-16T18:15:00Z","v":6670,"vw":8.034928},{"c":8.03,"h":8.03,"l":8.02,"n":69,"o":8.025,"t":"2026-10-16T18:20:00Z","v":2103,"vw":8.026765},{"c":8.025,"h":8.035,"l":8.025,"n":90,"o":8.03,"t":"2026-10-16T18:25:00Z","v":7872,"vw":8.026889},{"c":8.025,"h":8.035,"l":8.015,"n":275,"o":8.025,"t":"2026-10-16T18:30:00Z","v":41521,"vw":8.026749},{"c":8.065,"h":8.065,"l":8.02,"n":147,"o":8.02,"t":"2026-10-16T18:35:00Z","v":16667,"vw":8.040525},{"c":8.045,"h":8.065,"l":8.045,"n":178,"o":8.065,"t":"2026-10-16T18:40:00Z","v":7160,"vw":8.055624},{"c":8.035,"h":8.04,"l":8.035,"n":116,"o":8.04,"t":"2026-10-16T18:45:00Z","v":7181,"vw":8.039225},{"c":8.045,"h":8.045,"l":8.03,"n":246,"o":8.04,"t":"2026-10-16T18:50:00Z","v":25453,"vw":8.040308},{"c":8.045,"h":8.045,"l":8.035,"n":110,"o":8.045,"t":"2026-10-16T18:55:00Z","v":7505,"vw":8.042835},{"c":8.055,"h":8.065,"l":8.05,"n":177,"o":8.05,"t":"2026-10-16T19:00:00Z","v":16589,"vw":8.056644},{"c":8.065,"h":8.065,"l":8.055,"n":151,"o":8.055,"t":"2026-10-16T19:05:00Z","v":15173,"vw":8.061712},{"c":8.075,"h":8.08,"l":8.065,"n":182,"o":8.065,"t":"2026-10-16T19:10:00Z","v":16109,"vw":8.068169},{"c":8.075,"h":8.075,"l":8.04,"n":551,"o":8.07,"t":"2026-10-16T19:15:00Z","v":81600,"vw":8.056202},{"c":8.065,"h":8.075,"l":8.06,"n":242,"o":8.075,"t":"2026-10-16T19:20:00Z","v":23330,"vw":8.069472},{"c":8.0501,"h":8.065,"l":8.05,"n":209,"o":8.065,"t":"2026-10-16T19:25:00Z","v":16072,"vw":8.055155},{"c":8.045,"h":8.065,"l":8.04,"n":317,"o":8.055,"t":"2026-10-16T19:30:00Z","v":31878,"vw":8.054994},{"c":8.025,"h":8.0412,"l":8.025,"n":220,"o":8.04,"t":"2026-10-16T19:35:00Z","v":10688,"vw":8.033761},{"c":8.005,"h":8.03,"l":8.005,"n":290,"o":8.02,"t":"2026-10-16T19:40:00Z","v":21430,"vw":8.015551},{"c":8.03,"h":8.03,"l":8.01,"n":250,"o":8.01,"t":"2026-10-16T19:45:00Z","v":16500,"vw":8.01213},{"c":8.015,"h":8.03,"l":8.01,"n":517,"o":8.02,"t":"2026-10-16T19:50:00Z","v":41243,"vw":8.0192},{"c":8.04,"h":8.05,"l":8.015,"n":1095,"o":8.015,"t":"2026-10-16T19:55:00Z","v":132455,"vw":8.037869},{"c":8.05,"h":8.06,"l":8.03,"n":22,"o":8.03,"t":"2026-10-16T20:00:00Z","v":144239,"vw":8.031127},{"c":8.045,"h":8.185,"l":7.93,"n":294,"o":8,"t":"2026-10-19T13:30:00Z","v":41017,"vw":8.012224},{"c":8.05,"h":8.05,"l":8.03,"n":83,"o":8.045,"t":"2026-10-19T13:35:00Z","v":15273,"vw":8.039959},{"c":8.1,"h":8.11,"l":8.07,"n":59,"o":8.07,"t":"2026-10-19T13:40:00Z","v":8018,"vw":8.102392},{"c":8.11,"h":8.12,"l":8.09,"n":93,"o":8.09,"t":"2026-10-19T13:45:00Z","v":18264,"vw":8.116077},{"c":8.08,"h":8.1,"l":8.07,"n":63,"o":8.1,"t":"2026-10-19T13:50:00Z","v":6834,"vw":8.089104},{"c":8.07,"h":8.07,"l":8.07,"n":18,"o":8.07,"t":"2026-10-19T13:55:00Z","v":999,"vw":8.07},{"c":8.045,"h":8.09,"l":8.03,"n":121,"o":8.065,"t":"2026-10-19T14:00:00Z","v":14347,"vw":8.072077},{"c":8.035,"h":8.045,"l":8.035,"n":23,"o":8.045,"t":"2026-10-19T14:05:00Z","v":1194,"vw":8.042857},{"c":8.045,"h":8.05,"l":8.03,"n":61,"o":8.035,"t":"2026-10-19T14:10:00Z","v":4778,"vw":8.040228},{"c":8.04,"h":8.045,"l":8.02,"n":69,"o":8.045,"t":"2026-10-19T14:15:00Z","v":10040,"vw":8.04296},{"c":8.035,"h":8.04,"l":8.035,"n":74,"o":8.04,"t":"2026-10-19T14:20:00Z","v":1787,"vw":8.03605},{"c":8.045,"h":8.05,"l":8.035,"n":115,"o":8.035,"t":"2026-10-19T14:25:00Z","v":10701,"vw":8.042977},{"c":8.045,"h":8.045,"l":8.045,"n":61,"o":8.045,"t":"2026-10-19T14:30:00Z","v":3326,"vw":8.045},{"c":8.04,"h":8.055,"l":8.04,"n":168,"o":8.045,"t":"2026-10-19T14:35:00Z","v":6084,"vw":8.046573},{"c":8.015,"h":8.0311,"l":8.015,"n":115,"o":8.03,"t":"2026-10-19T14:40:00Z","v":7668,"vw":8.021338},{"c":8.045,"h":8.045,"l":8.02,"n":39,"o":8.02,"t":"2026-10-19T14:45:00Z","v":2111,"vw":8.034836},{"c":8.045,"h":8.05,"l":8.04,"n":60,"o":8.04,"t":"2026-10-19T14:50:00Z","v":7023,"vw":8.044179},{"c":8.065,"h":8.065,"l":8.045,"n":118,"o":8.05,"t":"2026-10-19T14:55:00Z","v":12481,"vw":8.052195},{"c":8.045,"h":8.065,"l":8.045,"n":97,"o":8.065,"t":"2026-10-19T15:00:00Z","v":11860,"vw":8.051767},{"c":8.055,"h":8.06,"l":8.045,"n":50,"o":8.045,"t":"2026-10-19T15:05:00Z","v":2863,"vw":8.05488},{"c":8.07,"h":8.07,"l":8.06,"n":52,"o":8.06,"t":"2026-10-19T15:10:00Z","v":3401,"vw":8.065963},{"c":8.065,"h":8.0775,"l":8.065,"n":144,"o":8.075,"t":"2026-10-19T15:15:00Z","v":14251,"vw":8.073007},{"c":8.055,"h":8.065,"l":8.055,"n":75,"o":8.065,"t":"2026-10-19T15:20:00Z","v":4633,"vw":8.060845},{"c":8.055,"h":8.055,"l":8.05,"n":66,"o":8.055,"t":"2026-10-19T15:25:00Z","v":4497,"vw":8.052273},{"c":8.045,"h":8.06,"l":8.0401,"n":123,"o":8.055,"t":"2026-10-19T15:30:00Z","v":11701,"vw":8.050917},{"c":8.04,"h":8.045,"l":8.04,"n":55,"o":8.045,"t":"2026-10-19T15:35:00Z","v":3328,"vw":8.043393},{"c":8.035,"h":8.045,"l":8.035,"n":74,"o":8.04,"t":"2026-10-19T15:40:00Z","v":5166,"vw":8.039814},{"c":8.035,"h":8.04,"l":8.035,"n":46,"o":8.035,"t":"2026-10-19T15:45:00Z","v":1990,"vw":8.037111},{"c":8.03,"h":8.045,"l":8.03,"n":146,"o":8.035,"t":"2026-10-19T15:50:00Z","v":13904,"vw":8.040786},{"c":8.015,"h":8.02,"l":8.01,"n":24,"o":8.02,"t":"2026-10-19T15:55:00Z","v":1348,"vw":8.017394},{"c":7.9601,"h":8.01,"l":7.9601,"n":85,"o":8.01,"t":"2026-10-19T16:00:00Z","v":5219,"vw":7.981375},{"c":7.93,"h":7.965,"l":7.915,"n":149,"o":7.96,"t":"2026-10-19T16:05:00Z","v":15382,"vw":7.939552},{"c":7.92,"h":7.93,"l":7.92,"n":60,"o":7.93,"t":"2026-10-19T16:10:00Z","v":2814,"vw":7.92591},{"c":7.92,"h":7.925,"l":7.905,"n":84,"o":7.925,"t":"2026-10-19T16:15:00Z","v":6746,"vw":7.916872},{"c":7.925,"h":7.925,"l":7.915,"n":72,"o":7.92,"t":"2026-10-19T16:20:00Z","v":3923,"vw":7.91957},{"c":7.9,"h":7.925,"l":7.9,"n":87,"o":7.925,"t":"2026-10-19T16:25:00Z","v":6678,"vw":7.915026},{"c":7.885,"h":7.905,"l":7.8801,"n":62,"o":7.895,"t":"2026-10-19T16:30:00Z","v":8570,"vw":7.897252},{"c":7.895,"h":7.895,"l":7.885,"n":41,"o":7.885,"t":"2026-10-19T16:35:00Z","v":2527,"vw":7.893182},{"c":7.86,"h":7.8958,"l":7.86,"n":123,"o":7.8958,"t":"2026-10-19T16:40:00Z","v":11441,"vw":7.879884},{"c":7.86,"h":7.865,"l":7.86,"n":51,"o":7.86,"t":"2026-10-19T16:45:00Z","v":3360,"vw":7.863333},{"c":7.855,"h":7.865,"l":7.855,"n":64,"o":7.865,"t":"2026-10-19T16:50:00Z","v":5113,"vw":7.861815},{"c":7.855,"h":7.855,"l":7.845,"n":69,"o":7.8501,"t":"2026-10-19T16:55:00Z","v":4333,"vw":7.849518},{"c":7.85,"h":7.86,"l":7.84,"n":70,"o":7.855,"t":"2026-10-19T17:00:00Z","v":6128,"vw":7.851504},{"c":7.8439,"h":7.845,"l":7.84,"n":47,"o":7.84,"t":"2026-10-19T17:05:00Z","v":3595,"vw":7.840548},{"c":7.845,"h":7.845,"l":7.84,"n":72,"o":7.84,"t":"2026-10-19T17:10:00Z","v":4003,"vw":7.844838},{"c":7.835,"h":7.89,"l":7.825,"n":310,"o":7.85,"t":"2026-10-19T17:15:00Z","v":28225,"vw":7.860028},{"c":7.835,"h":7.835,"l":7.835,"n":29,"o":7.835,"t":"2026-10-19T17:20:00Z","v":1876,"vw":7.835},{"c":7.855,"h":7.86,"l":7.84,"n":65,"o":7.84,"t":"2026-10-19T17:25:00Z","v":2742,"vw":7.850165},{"c":7.85,"h":7.855,"l":7.85,"n":56,"o":7.855,"t":"2026-10-19T17:30:00Z","v":3595,"vw":7.854124},{"c":7.865,"h":7.87,"l":7.85,"n":153,"o":7.855,"t":"2026-10-19T17:35:00Z","v":11074,"vw":7.858379},{"c":7.845,"h":7.865,"l":7.845,"n":104,"o":7.865,"t":"2026-10-19T17:40:00Z","v":6982,"vw":7.854173},{"c":7.86,"h":7.865,"l":7.845,"n":107,"o":7.845,"t":"2026-10-19T17:45:00Z","v":8656,"vw":7.859298},{"c":7.865,"h":7.865,"l":7.855,"n":36,"o":7.855,"t":"2026-10-19T17:50:00Z","v":2910,"vw":7.861621},{"c":7.87,"h":7.875,"l":7.87,"n":123,"o":7.87,"t":"2026-10-19T17:55:00Z","v":10016,"vw":7.873107},{"c":7.855,"h":7.86,"l":7.855,"n":54,"o":7.86,"t":"2026-10-19T18:00:00Z","v":4059,"vw":7.859264},{"c":7.865,"h":7.865,"l":7.855,"n":69,"o":7.855,"t":"2026-10-19T18:05:00Z","v":5868,"vw":7.862145},{"c":7.855,"h":7.86,"l":7.855,"n":52,"o":7.86,"t":"2026-10-19T18:10:00Z","v":3926,"vw":7.858353},{"c":7.875,"h":7.875,"l":7.855,"n":95,"o":7.855,"t":"2026-10-19T18:15:00Z","v":7406,"vw":7.868659},{"c":7.84,"h":7.87,"l":7.84,"n":156,"o":7.87,"t":"2026-10-19T18:20:00Z","v":14122,"vw":7.848342},{"c":7.855,"h":7.855,"l":7.845,"n":86,"o":7.845,"t":"2026-10-19T18:25:00Z","v":6210,"vw":7.851019},{"c":7.88,"h":7.88,"l":7.86,"n":146,"o":7.86,"t":"2026-10-19T18:30:00Z","v":9640,"vw":7.872327},{"c":7.87,"h":7.88,"l":7.865,"n":108,"o":7.88,"t":"2026-10-19T18:35:00Z","v":7683,"vw":7.872512},{"c":7.865,"h":7.868,"l":7.865,"n":55,"o":7.865,"t":"2026-10-19T18:40:00Z","v":3018,"vw":7.865166},{"c":7.895,"h":7.895,"l":7.865,"n":113,"o":7.865,"t":"2026-10-19T18:45:00Z","v":7830,"vw":7.884278},{"c":7.885,"h":7.89,"l":7.875,"n":120,"o":7.89,"t":"2026-10-19T18:50:00Z","v":11128,"vw":7.883051},{"c":7.885,"h":7.885,"l":7.885,"n":70,"o":7.885,"t":"2026-10-19T18:55:00Z","v":2871,"vw":7.885},{"c":7.88,"h":7.89,"l":7.875,"n":212,"o":7.885,"t":"2026-10-19T19:00:00Z","v":17365,"vw":7.884017},{"c":7.865,"h":7.88,"l":7.865,"n":132,"o":7.88,"t":"2026-10-19T19:05:00Z","v":6535,"vw":7.87379},{"c":7.845,"h":7.865,"l":7.835,"n":247,"o":7.865,"t":"2026-10-19T19:10:00Z","v":19666,"vw":7.853171},{"c":7.865,"h":7.865,"l":7.845,"n":164,"o":7.845,"t":"2026-10-19T19:15:00Z","v":12392,"vw":7.854715},{"c":7.845,"h":7.865,"l":7.84,"n":150,"o":7.865,"t":"2026-10-19T19:20:00Z","v":9981,"vw":7.852573},{"c":7.835,"h":7.845,"l":7.83,"n":151,"o":7.845,"t":"2026-10-19T19:25:00Z","v":9131,"vw":7.840054},{"c":7.855,"h":7.86,"l":7.825,"n":556,"o":7.835,"t":"2026-10-19T19:30:00Z","v":68701,"vw":7.844273},{"c":7.865,"h":7.865,"l":7.85,"n":266,"o":7.855,"t":"2026-10-19T19:35:00Z","v":25186,"vw":7.852488},{"c":7.885,"h":7.9,"l":7.87,"n":133,"o":7.87,"t":"2026-10-19T19:40:00Z","v":11808,"vw":7.886005},{"c":7.88,"h":7.895,"l":7.875,"n":182,"o":7.885,"t":"2026-10-19T19:45:00Z","v":16023,"vw":7.8884},{"c":7.855,"h":7.88,"l":7.85,"n":301,"o":7.88,"t":"2026-10-19T19:50:00Z","v":31594,"vw":7.864647},{"c":7.88,"h":7.885,"l":7.855,"n":881,"o":7.86,"t":"2026-10-19T19:55:00Z","v":113422,"vw":7.869785},{"c":7.87,"h":7.9,"l":7.87,"n":22,"o":7.87,"t":"2026-10-19T20:00:00Z","v":95478,"vw":7.871712},{"c":7.86,"h":8.01,"l":7.86,"n":130,"o":7.91,"t":"2026-10-20T13:30:00Z","v":19045,"vw":7.901326},{"c":7.91,"h":7.91,"l":7.865,"n":105,"o":7.8717,"t":"2026-10-20T13:35:00Z","v":12220,"vw":7.887707},{"c":7.9,"h":7.93,"l":7.89,"n":77,"o":7.915,"t":"2026-10-20T13:40:00Z","v":8102,"vw":7.918767},{"c":8.005,"h":8.01,"l":7.92,"n":76,"o":7.92,"t":"2026-10-20T13:45:00Z","v":7396,"vw":7.976925},{"c":7.99,"h":8.01,"l":7.975,"n":80,"o":8.005,"t":"2026-10-20T13:50:00Z","v":14140,"vw":7.99517},{"c":8,"h":8,"l":7.98,"n":36,"o":7.99,"t":"2026-10-20T13:55:00Z","v":5843,"vw":7.989634},{"c":7.985,"h":8.015,"l":7.96,"n":234,"o":8,"t":"2026-10-20T14:00:00Z","v":37464,"vw":7.983525},{"c":7.995,"h":7.995,"l":7.955,"n":91,"o":7.98,"t":"2026-10-20T14:05:00Z","v":6135,"vw":7.97367},{"c":7.995,"h":7.995,"l":7.99,"n":37,"o":7.99,"t":"2026-10-20T14:10:00Z","v":1813,"vw":7.991766},{"c":8.02,"h":8.025,"l":8,"n":53,"o":8,"t":"2026-10-20T14:15:00Z","v":4371,"vw":8.013322},{"c":8,"h":8.04,"l":7.99,"n":320,"o":8.03,"t":"2026-10-20T14:20:00Z","v":51909,"vw":8.02031},{"c":8.046,"h":8.046,"l":7.99,"n":103,"o":7.995,"t":"2026-10-20T14:25:00Z","v":47924,"vw":8.023131},{"c":8.015,"h":8.05,"l":8.015,"n":125,"o":8.045,"t":"2026-10-20T14:30:00Z","v":18590,"vw":8.040721},{"c":8.005,"h":8.01,"l":8.005,"n":39,"o":8.01,"t":"2026-10-20T14:35:00Z","v":2441,"vw":8.008639},{"c":8.02,"h":8.025,"l":8.01,"n":66,"o":8.01,"t":"2026-10-20T14:40:00Z","v":7707,"vw":8.018413},{"c":8.025,"h":8.025,"l":8.015,"n":83,"o":8.02,"t":"2026-10-20T14:45:00Z","v":6371,"vw":8.021474},{"c":8.025,"h":8.035,"l":8.02,"n":77,"o":8.025,"t":"2026-10-20T14:50:00Z","v":8646,"vw":8.029716},{"c":8.025,"h":8.045,"l":8.025,"n":131,"o":8.03,"t":"2026-10-20T14:55:00Z","v":17500,"vw":8.034822},{"c":8.015,"h":8.025,"l":8.015,"n":52,"o":8.02,"t":"2026-10-20T15:00:00Z","v":4285,"vw":8.018719},{"c":8.025,"h":8.025,"l":8.01,"n":64,"o":8.01,"t":"2026-10-20T15:05:00Z","v":4143,"vw":8.020447},{"c":7.95,"h":8.025,"l":7.945,"n":160,"o":8.02,"t":"2026-10-20T15:10:00Z","v":18033,"vw":7.993907},{"c":7.965,"h":7.975,"l":7.96,"n":101,"o":7.96,"t":"2026-10-20T15:15:00Z","v":9747,"vw":7.96757},{"c":7.97,"h":7.97,"l":7.97,"n":62,"o":7.97,"t":"2026-10-20T15:20:00Z","v":4481,"vw":7.97},{"c":7.985,"h":7.985,"l":7.965,"n":63,"o":7.965,"t":"2026-10-20T15:25:00Z","v":3620,"vw":7.976955},{"c":7.985,"h":7.985,"l":7.98,"n":63,"o":7.98,"t":"2026-10-20T15:30:00Z","v":8089,"vw":7.983506},{"c":7.995,"h":7.995,"l":7.985,"n":72,"o":7.985,"t":"2026-10-20T15:35:00Z","v":6680,"vw":7.990565},{"c":7.99,"h":8,"l":7.98,"n":141,"o":7.995,"t":"2026-10-20T15:40:00Z","v":13561,"vw":7.991464},{"c":8.005,"h":8.005,"l":7.99,"n":150,"o":7.99,"t":"2026-10-20T15:50:00Z","v":12436,"vw":7.993317},{"c":7.995,"h":8,"l":7.985,"n":99,"o":8,"t":"2026-10-20T15:55:00Z","v":9319,"vw":7.992256},{"c":7.995,"h":7.995,"l":7.995,"n":12,"o":7.995,"t":"2026-10-20T16:00:00Z","v":440,"vw":7.995},{"c":7.985,"h":7.995,"l":7.975,"n":126,"o":7.99,"t":"2026-10-20T16:05:00Z","v":14507,"vw":7.989892},{"c":7.98,"h":7.985,"l":7.975,"n":85,"o":7.985,"t":"2026-10-20T16:10:00Z","v":4826,"vw":7.980168},{"c":7.985,"h":7.985,"l":7.985,"n":27,"o":7.985,"t":"2026-10-20T16:15:00Z","v":1084,"vw":7.985},{"c":7.995,"h":7.995,"l":7.99,"n":95,"o":7.99,"t":"2026-10-20T16:20:00Z","v":6336,"vw":7.993051},{"c":8.005,"h":8.005,"l":7.995,"n":77,"o":7.995,"t":"2026-10-20T16:25:00Z","v":5737,"vw":7.999956},{"c":8.015,"h":8.015,"l":8.005,"n":55,"o":8.005,"t":"2026-10-20T16:30:00Z","v":2331,"vw":8.010177},{"c":8.015,"h":8.035,"l":8,"n":226,"o":8.02,"t":"2026-10-20T16:35:00Z","v":27163,"vw":8.026015},{"c":8.015,"h":8.015,"l":8.015,"n":13,"o":8.015,"t":"2026-10-20T16:45:00Z","v":177,"vw":8.015},{"c":8.01,"h":8.02,"l":8.01,"n":88,"o":8.01,"t":"2026-10-20T16:50:00Z","v":12054,"vw":8.017095},{"c":8.015,"h":8.015,"l":8.015,"n":11,"o":8.015,"t":"2026-10-20T16:55:00Z","v":164,"vw":8.015},{"c":8.025,"h":8.03,"l":8.02,"n":55,"o":8.02,"t":"2026-10-20T17:00:00Z","v":3385,"vw":8.021555},{"c":8.04,"h":8.05,"l":8.03,"n":255,"o":8.03,"t":"2026-10-20T17:05:00Z","v":47935,"vw":8.044253},{"c":8.055,"h":8.055,"l":8.035,"n":138,"o":8.035,"t":"2026-10-20T17:10:00Z","v":70611,"vw":8.048136},{"c":8.0534,"h":8.055,"l":8.05,"n":29,"o":8.055,"t":"2026-10-20T17:15:00Z","v":5302,"vw":8.051247},{"c":8.05,"h":8.065,"l":8.05,"n":145,"o":8.05,"t":"2026-10-20T17:20:00Z","v":38762,"vw":8.05647},{"c":8.02,"h":8.045,"l":8.02,"n":87,"o":8.042,"t":"2026-10-20T17:25:00Z","v":23726,"vw":8.039579},{"c":8.011,"h":8.025,"l":8.011,"n":60,"o":8.025,"t":"2026-10-20T17:30:00Z","v":5278,"vw":8.019581},{"c":8.03,"h":8.03,"l":8.015,"n":59,"o":8.02,"t":"2026-10-20T17:35:00Z","v":6496,"vw":8.019252},{"c":8.04,"h":8.055,"l":8.03,"n":112,"o":8.03,"t":"2026-10-20T17:40:00Z","v":27073,"vw":8.04546},{"c":8.03,"h":8.0401,"l":8.03,"n":62,"o":8.04,"t":"2026-10-20T17:45:00Z","v":7662,"vw":8.039723},{"c":8.03,"h":8.04,"l":8.03,"n":63,"o":8.04,"t":"2026-10-20T17:50:00Z","v":5668,"vw":8.032675},{"c":8.025,"h":8.025,"l":8.025,"n":22,"o":8.025,"t":"2026-10-20T17:55:00Z","v":822,"vw":8.025},{"c":8.03,"h":8.035,"l":8.02,"n":129,"o":8.03,"t":"2026-10-20T18:00:00Z","v":29486,"vw":8.029344},{"c":8.035,"h":8.035,"l":8.02,"n":33,"o":8.025,"t":"2026-10-20T18:05:00Z","v":5538,"vw":8.029359},{"c":8.04,"h":8.04,"l":8.04,"n":16,"o":8.04,"t":"2026-10-20T18:10:00Z","v":271,"vw":8.04},{"c":8.035,"h":8.045,"l":8.035,"n":160,"o":8.04,"t":"2026-10-20T18:15:00Z","v":34583,"vw":8.040367},{"c":8.035,"h":8.035,"l":8.03,"n":35,"o":8.03,"t":"2026-10-20T18:20:00Z","v":2424,"vw":8.034706},{"c":8.035,"h":8.04,"l":8.03,"n":48,"o":8.035,"t":"2026-10-20T18:25:00Z","v":3175,"vw":8.035723},{"c":8.035,"h":8.045,"l":8.035,"n":121,"o":8.04,"t":"2026-10-20T18:30:00Z","v":13831,"vw":8.041701},{"c":8.02,"h":8.04,"l":8.02,"n":193,"o":8.035,"t":"2026-10-20T18:35:00Z","v":35704,"vw":8.034434},{"c":8,"h":8.015,"l":8,"n":79,"o":8.01,"t":"2026-10-20T18:40:00Z","v":8912,"vw":8.00903},{"c":8,"h":8.005,"l":8,"n":47,"o":8.004,"t":"2026-10-20T18:45:00Z","v":4338,"vw":8.000748},{"c":8,"h":8.01,"l":8,"n":98,"o":8.005,"t":"2026-10-20T18:50:00Z","v":10699,"vw":8.009099},{"c":8,"h":8.005,"l":8,"n":42,"o":8,"t":"2026-10-20T18:55:00Z","v":5512,"vw":8.00226},{"c":8.005,"h":8.005,"l":8.005,"n":18,"o":8.005,"t":"2026-10-20T19:00:00Z","v":1183,"vw":8.005},{"c":7.99,"h":8.015,"l":7.99,"n":291,"o":8.005,"t":"2026-10-20T19:05:00Z","v":51127,"vw":8.006647},{"c":7.98,"h":7.99,"l":7.98,"n":73,"o":7.99,"t":"2026-10-20T19:10:00Z","v":5839,"vw":7.982905},{"c":7.995,"h":7.995,"l":7.98,"n":72,"o":7.985,"t":"2026-10-20T19:15:00Z","v":8908,"vw":7.988647},{"c":7.99,"h":8,"l":7.99,"n":130,"o":8,"t":"2026-10-20T19:20:00Z","v":14094,"vw":7.998533},{"c":7.975,"h":7.99,"l":7.97,"n":103,"o":7.99,"t":"2026-10-20T19:25:00Z","v":11573,"vw":7.982673},{"c":7.97,"h":7.975,"l":7.965,"n":196,"o":7.975,"t":"2026-10-20T19:30:00Z","v":27381,"vw":7.970084},{"c":7.965,"h":7.965,"l":7.95,"n":123,"o":7.96,"t":"2026-10-20T19:35:00Z","v":11577,"vw":7.959817},{"c":7.995,"h":7.995,"l":7.96,"n":236,"o":7.96,"t":"2026-10-20T19:40:00Z","v":29542,"vw":7.984945},{"c":7.99,"h":7.995,"l":7.99,"n":98,"o":7.995,"t":"2026-10-20T19:45:00Z","v":4874,"vw":7.991139},{"c":8.005,"h":8.005,"l":7.98,"n":393,"o":7.99,"t":"2026-10-20T19:50:00Z","v":43662,"vw":7.993416},{"c":8.005,"h":8.02,"l":7.99,"n":731,"o":8.01,"t":"2026-10-20T19:55:00Z","v":69081,"vw":8.007817},{"c":8,"h":8.01,"l":8,"n":13,"o":8.01,"t":"2026-10-20T20:00:00Z","v":145985,"vw":8.000071},{"c":7.945,"h":7.95,"l":7.945,"n":5,"o":7.95,"t":"2026-10-21T13:30:00Z","v":3257,"vw":7.948869},{"c":8,"h":8.07,"l":8,"n":252,"o":8.05,"t":"2026-10-21T13:35:00Z","v":32053,"vw":8.038832},{"c":7.95,"h":8,"l":7.94,"n":205,"o":8,"t":"2026-10-21T13:40:00Z","v":19613,"vw":7.974672},{"c":7.97,"h":7.97,"l":7.95,"n":72,"o":7.95,"t":"2026-10-21T13:45:00Z","v":3873,"vw":7.958161},{"c":7.95,"h":8.01,"l":7.95,"n":145,"o":7.98,"t":"2026-10-21T13:50:00Z","v":15117,"vw":7.985262},{"c":7.98,"h":7.98,"l":7.96,"n":70,"o":7.96,"t":"2026-10-21T13:55:00Z","v":3939,"vw":7.97789},{"c":7.99,"h":7.995,"l":7.97,"n":89,"o":7.975,"t":"2026-10-21T14:00:00Z","v":6081,"vw":7.983935},{"c":8,"h":8,"l":7.9701,"n":176,"o":7.99,"t":"2026-10-21T14:05:00Z","v":14473,"vw":7.983971},{"c":7.99,"h":8.005,"l":7.98,"n":194,"o":8.005,"t":"2026-10-21T14:10:00Z","v":17776,"vw":7.995169},{"c":7.97,"h":7.995,"l":7.955,"n":203,"o":7.99,"t":"2026-10-21T14:15:00Z","v":15209,"vw":7.978429},{"c":7.96,"h":7.965,"l":7.95,"n":140,"o":7.965,"t":"2026-10-21T14:20:00Z","v":7365,"vw":7.957673},{"c":7.95,"h":7.965,"l":7.95,"n":100,"o":7.965,"t":"2026-10-21T14:25:00Z","v":7293,"vw":7.957808},{"c":7.94,"h":7.94,"l":7.92,"n":102,"o":7.94,"t":"2026-10-21T14:30:00Z","v":5688,"vw":7.931518},{"c":7.96,"h":7.96,"l":7.945,"n":56,"o":7.945,"t":"2026-10-21T14:35:00Z","v":2939,"vw":7.952073},{"c":7.97,"h":7.97,"l":7.96,"n":78,"o":7.96,"t":"2026-10-21T14:40:00Z","v":4951,"vw":7.964024},{"c":8,"h":8.02,"l":7.97,"n":278,"o":7.975,"t":"2026-10-21T14:45:00Z","v":26327,"vw":7.990344},{"c":8.005,"h":8.01,"l":7.995,"n":113,"o":8,"t":"2026-10-21T14:50:00Z","v":9353,"vw":8.000844},{"c":8.005,"h":8.01,"l":8.005,"n":80,"o":8.005,"t":"2026-10-21T14:55:00Z","v":4739,"vw":8.005248},{"c":7.96,"h":8.005,"l":7.9501,"n":160,"o":8.005,"t":"2026-10-21T15:00:00Z","v":12682,"vw":7.983788},{"c":7.975,"h":7.975,"l":7.95,"n":101,"o":7.96,"t":"2026-10-21T15:05:00Z","v":10890,"vw":7.962342},{"c":7.98,"h":7.98,"l":7.975,"n":47,"o":7.975,"t":"2026-10-21T15:10:00Z","v":1570,"vw":7.979444},{"c":7.975,"h":7.995,"l":7.9701,"n":283,"o":7.98,"t":"2026-10-21T15:15:00Z","v":29274,"vw":7.985174},{"c":7.975,"h":7.975,"l":7.975,"n":35,"o":7.975,"t":"2026-10-21T15:20:00Z","v":1318,"vw":7.975},{"c":7.99,"h":7.99,"l":7.98,"n":80,"o":7.98,"t":"2026-10-21T15:25:00Z","v":2757,"vw":7.981297},{"c":7.99,"h":7.995,"l":7.99,"n":124,"o":7.99,"t":"2026-10-21T15:30:00Z","v":11254,"vw":7.992176},{"c":7.995,"h":7.995,"l":7.99,"n":21,"o":7.99,"t":"2026-10-21T15:35:00Z","v":492,"vw":7.9925},{"c":7.99,"h":7.995,"l":7.99,"n":126,"o":7.99,"t":"2026-10-21T15:40:00Z","v":8945,"vw":7.991784},{"c":8.01,"h":8.01,"l":7.99,"n":278,"o":8,"t":"2026-10-21T15:45:00Z","v":29542,"vw":7.993473},{"c":8.03,"h":8.03,"l":8.005,"n":110,"o":8.015,"t":"2026-10-21T15:50:00Z","v":7653,"vw":8.01168},{"c":8.0301,"h":8.0301,"l":8.01,"n":137,"o":8.025,"t":"2026-10-21T15:55:00Z","v":12958,"vw":8.022513},{"c":8.035,"h":8.035,"l":8.03,"n":99,"o":8.035,"t":"2026-10-21T16:00:00Z","v":8440,"vw":8.032784},{"c":8.035,"h":8.035,"l":8.035,"n":29,"o":8.035,"t":"2026-10-21T16:05:00Z","v":3421,"vw":8.035},{"c":8.0201,"h":8.04,"l":8.0201,"n":66,"o":8.04,"t":"2026-10-21T16:10:00Z","v":8279,"vw":8.031598},{"c":8.02,"h":8.025,"l":7.995,"n":133,"o":8.02,"t":"2026-10-21T16:15:00Z","v":11279,"vw":8.011248},{"c":8.015,"h":8.035,"l":8.015,"n":112,"o":8.02,"t":"2026-10-21T16:20:00Z","v":7803,"vw":8.027785},{"c":8.02,"h":8.02,"l":8.02,"n":24,"o":8.02,"t":"2026-10-21T16:25:00Z","v":744,"vw":8.02},{"c":8.035,"h":8.035,"l":8.015,"n":336,"o":8.02,"t":"2026-10-21T16:30:00Z","v":36180,"vw":8.022845},{"c":8.035,"h":8.045,"l":8.0226,"n":190,"o":8.035,"t":"2026-10-21T16:35:00Z","v":18317,"vw":8.035244},{"c":8.02,"h":8.03,"l":8.015,"n":59,"o":8.03,"t":"2026-10-21T16:40:00Z","v":3971,"vw":8.021341},{"c":8.025,"h":8.025,"l":8.02,"n":98,"o":8.025,"t":"2026-10-21T16:45:00Z","v":6558,"vw":8.02087},{"c":8.02,"h":8.025,"l":8.02,"n":93,"o":8.025,"t":"2026-10-21T16:50:00Z","v":7553,"vw":8.022213},{"c":8.03,"h":8.035,"l":8.03,"n":69,"o":8.03,"t":"2026-10-21T16:55:00Z","v":5375,"vw":8.033017},{"c":8.015,"h":8.025,"l":8.015,"n":94,"o":8.025,"t":"2026-10-21T17:00:00Z","v":6755,"vw":8.020148},{"c":8.015,"h":8.015,"l":8.015,"n":69,"o":8.015,"t":"2026-10-21T17:05:00Z","v":4375,"vw":8.015},{"c":8.005,"h":8.015,"l":8.005,"n":86,"o":8.015,"t":"2026-10-21T17:10:00Z","v":6081,"vw":8.009594},{"c":8.005,"h":8.01,"l":7.99,"n":204,"o":8.005,"t":"2026-10-21T17:15:00Z","v":16954,"vw":7.99953},{"c":8.005,"h":8.005,"l":8.005,"n":70,"o":8.005,"t":"2026-10-21T17:20:00Z","v":3698,"vw":8.005},{"c":8.005,"h":8.01,"l":8.005,"n":164,"o":8.005,"t":"2026-10-21T17:25:00Z","v":13507,"vw":8.007398},{"c":8.005,"h":8.01,"l":8.005,"n":152,"o":8.01,"t":"2026-10-21T17:30:00Z","v":8557,"vw":8.008341},{"c":8.005,"h":8.005,"l":8.005,"n":53,"o":8.005,"t":"2026-10-21T17:35:00Z","v":2734,"vw":8.005},{"c":7.995,"h":8.02,"l":7.99,"n":208,"o":8.005,"t":"2026-10-21T17:40:00Z","v":19454,"vw":8.003609},{"c":8,"h":8,"l":7.99,"n":70,"o":7.995,"t":"2026-10-21T17:45:00Z","v":3504,"vw":7.994498},{"c":8.015,"h":8.015,"l":8.005,"n":86,"o":8.005,"t":"2026-10-21T17:50:00Z","v":3850,"vw":8.012135},{"c":8.025,"h":8.025,"l":8.02,"n":64,"o":8.02,"t":"2026-10-21T17:55:00Z","v":5370,"vw":8.02011},{"c":8.035,"h":8.035,"l":8.03,"n":103,"o":8.03,"t":"2026-10-21T18:00:00Z","v":9654,"vw":8.034597},{"c":8.015,"h":8.035,"l":8.015,"n":149,"o":8.035,"t":"2026-10-21T18:05:00Z","v":16601,"vw":8.024695},{"c":8.015,"h":8.02,"l":8.015,"n":47,"o":8.015,"t":"2026-10-21T18:10:00Z","v":3049,"vw":8.016795},{"c":8,"h":8.015,"l":7.995,"n":147,"o":8.015,"t":"2026-10-21T18:15:00Z","v":19131,"vw":8.005388},{"c":7.995,"h":8.01,"l":7.995,"n":150,"o":8,"t":"2026-10-21T18:20:00Z","v":20090,"vw":8.004505},{"c":8,"h":8.005,"l":7.995,"n":56,"o":8,"t":"2026-10-21T18:25:00Z","v":3876,"vw":8.000511},{"c":8.005,"h":8.005,"l":8,"n":126,"o":8,"t":"2026-10-21T18:30:00Z","v":13156,"vw":8.00214},{"c":8.015,"h":8.015,"l":8.005,"n":136,"o":8.005,"t":"2026-10-21T18:35:00Z","v":16144,"vw":8.009917},{"c":8.01,"h":8.01,"l":8.005,"n":27,"o":8.005,"t":"2026-10-21T18:40:00Z","v":1737,"vw":8.006333},{"c":8.005,"h":8.01,"l":8.005,"n":112,"o":8.005,"t":"2026-10-21T18:45:00Z","v":8918,"vw":8.005286},{"c":8.005,"h":8.01,"l":8.005,"n":117,"o":8.005,"t":"2026-10-21T18:50:00Z","v":7214,"vw":8.005083},{"c":7.98,"h":8.005,"l":7.975,"n":213,"o":8.005,"t":"2026-10-21T18:55:00Z","v":25462,"vw":7.991908},{"c":7.99,"h":7.995,"l":7.975,"n":156,"o":7.98,"t":"2026-10-21T19:00:00Z","v":14183,"vw":7.985068},{"c":7.98,"h":7.995,"l":7.98,"n":171,"o":7.99,"t":"2026-10-21T19:05:00Z","v":21034,"vw":7.987707},{"c":7.975,"h":7.975,"l":7.975,"n":31,"o":7.975,"t":"2026-10-21T19:10:00Z","v":1568,"vw":7.975},{"c":7.965,"h":7.985,"l":7.955,"n":311,"o":7.98,"t":"2026-10-21T19:15:00Z","v":35439,"vw":7.973274},{"c":7.97,"h":7.975,"l":7.955,"n":171,"o":7.97,"t":"2026-10-21T19:20:00Z","v":10135,"vw":7.96836},{"c":7.985,"h":7.99,"l":7.97,"n":166,"o":7.97,"t":"2026-10-21T19:25:00Z","v":12854,"vw":7.981546},{"c":7.955,"h":7.985,"l":7.949,"n":311,"o":7.985,"t":"2026-10-21T19:30:00Z","v":35026,"vw":7.966192},{"c":7.965,"h":7.965,"l":7.95,"n":122,"o":7.95,"t":"2026-10-21T19:35:00Z","v":7044,"vw":7.960313},{"c":7.965,"h":7.9696,"l":7.955,"n":170,"o":7.965,"t":"2026-10-21T19:40:00Z","v":9220,"vw":7.961459},{"c":7.975,"h":7.98,"l":7.965,"n":122,"o":7.969,"t":"2026-10-21T19:45:00Z","v":4109,"vw":7.975339},{"c":7.96,"h":7.98,"l":7.955,"n":404,"o":7.98,"t":"2026-10-21T19:50:00Z","v":47183,"vw":7.966619},{"c":7.975,"h":7.98,"l":7.95,"n":800,"o":7.955,"t":"2026-10-21T19:55:00Z","v":85775,"vw":7.965574},{"c":7.97,"h":7.97,"l":7.97,"n":9,"o":7.97,"t":"2026-10-21T20:00:00Z","v":151045,"vw":7.97},{"c":8.03,"h":8.06,"l":7.886,"n":78,"o":7.97,"t":"2026-10-22T13:30:00Z","v":23971,"vw":8.017927},{"c":8.04,"h":8.06,"l":8.01,"n":117,"o":8.03,"t":"2026-10-22T13:35:00Z","v":16969,"vw":8.042377},{"c":8.08,"h":8.08,"l":8.03,"n":78,"o":8.04,"t":"2026-10-22T13:40:00Z","v":15587,"vw":8.05651},{"c":8.11,"h":8.1101,"l":8.08,"n":203,"o":8.09,"t":"2026-10-22T13:45:00Z","v":39335,"vw":8.095447},{"c":8.115,"h":8.125,"l":8.1,"n":71,"o":8.125,"t":"2026-10-22T13:50:00Z","v":17722,"vw":8.110046},{"c":8.16,"h":8.16,"l":8.115,"n":64,"o":8.115,"t":"2026-10-22T13:55:00Z","v":9529,"vw":8.151501},{"c":8.15,"h":8.16,"l":8.12,"n":197,"o":8.15,"t":"2026-10-22T14:00:00Z","v":28693,"vw":8.145939},{"c":8.145,"h":8.155,"l":8.13,"n":124,"o":8.155,"t":"2026-10-22T14:05:00Z","v":10830,"vw":8.14277},{"c":8.16,"h":8.18,"l":8.15,"n":101,"o":8.15,"t":"2026-10-22T14:10:00Z","v":10818,"vw":8.172393},{"c":8.135,"h":8.155,"l":8.135,"n":43,"o":8.155,"t":"2026-10-22T14:15:00Z","v":6072,"vw":8.149259},{"c":8.14,"h":8.145,"l":8.135,"n":71,"o":8.135,"t":"2026-10-22T14:20:00Z","v":7096,"vw":8.140494},{"c":8.135,"h":8.135,"l":8.125,"n":82,"o":8.13,"t":"2026-10-22T14:25:00Z","v":7606,"vw":8.130156},{"c":8.09,"h":8.14,"l":8.09,"n":118,"o":8.14,"t":"2026-10-22T14:30:00Z","v":9237,"vw":8.114033},{"c":8.09,"h":8.095,"l":8.075,"n":58,"o":8.09,"t":"2026-10-22T14:35:00Z","v":5409,"vw":8.085744},{"c":8.085,"h":8.09,"l":8.085,"n":39,"o":8.09,"t":"2026-10-22T14:40:00Z","v":1850,"vw":8.087682},{"c":8.085,"h":8.095,"l":8.08,"n":64,"o":8.09,"t":"2026-10-22T14:45:00Z","v":8187,"vw":8.089051},{"c":8.1,"h":8.1,"l":8.085,"n":107,"o":8.085,"t":"2026-10-22T14:50:00Z","v":7000,"vw":8.087749},{"c":8.11,"h":8.11,"l":8.105,"n":81,"o":8.105,"t":"2026-10-22T14:55:00Z","v":5716,"vw":8.108408},{"c":8.08,"h":8.11,"l":8.08,"n":160,"o":8.11,"t":"2026-10-22T15:00:00Z","v":21145,"vw":8.09783},{"c":8.09,"h":8.09,"l":8.08,"n":87,"o":8.08,"t":"2026-10-22T15:05:00Z","v":5637,"vw":8.08518},{"c":8.105,"h":8.105,"l":8.095,"n":60,"o":8.095,"t":"2026-10-22T15:10:00Z","v":2909,"vw":8.099719},{"c":8.1,"h":8.105,"l":8.095,"n":75,"o":8.105,"t":"2026-10-22T15:15:00Z","v":9472,"vw":8.100349},{"c":8.075,"h":8.125,"l":8.075,"n":180,"o":8.11,"t":"2026-10-22T15:20:00Z","v":36434,"vw":8.099194},{"c":8.07,"h":8.075,"l":8.07,"n":97,"o":8.07,"t":"2026-10-22T15:25:00Z","v":9865,"vw":8.07091},{"c":8.085,"h":8.09,"l":8.08,"n":72,"o":8.08,"t":"2026-10-22T15:30:00Z","v":4325,"vw":8.083107},{"c":8.06,"h":8.08,"l":8.05,"n":189,"o":8.08,"t":"2026-10-22T15:35:00Z","v":21233,"vw":8.065479},{"c":8.02,"h":8.05,"l":8.015,"n":146,"o":8.05,"t":"2026-10-22T15:40:00Z","v":21982,"vw":8.041416},{"c":8.055,"h":8.065,"l":8.025,"n":112,"o":8.025,"t":"2026-10-22T15:45:00Z","v":9129,"vw":8.050314},{"c":8.06,"h":8.08,"l":8.055,"n":116,"o":8.055,"t":"2026-10-22T15:50:00Z","v":8365,"vw":8.070772},{"c":8.075,"h":8.075,"l":8.065,"n":78,"o":8.07,"t":"2026-10-22T15:55:00Z","v":6313,"vw":8.069717},{"c":8.08,"h":8.085,"l":8.075,"n":93,"o":8.075,"t":"2026-10-22T16:00:00Z","v":7040,"vw":8.080273},{"c":8.07,"h":8.085,"l":8.06,"n":87,"o":8.085,"t":"2026-10-22T16:05:00Z","v":6764,"vw":8.073937},{"c":8.06,"h":8.07,"l":8.06,"n":68,"o":8.07,"t":"2026-10-22T16:10:00Z","v":5800,"vw":8.06556},{"c":8.08,"h":8.08,"l":8.065,"n":59,"o":8.065,"t":"2026-10-22T16:15:00Z","v":11475,"vw":8.06695},{"c":8.08,"h":8.085,"l":8.075,"n":97,"o":8.08,"t":"2026-10-22T16:20:00Z","v":7420,"vw":8.079999},{"c":8.075,"h":8.085,"l":8.075,"n":44,"o":8.085,"t":"2026-10-22T16:25:00Z","v":3733,"vw":8.080524},{"c":8.085,"h":8.085,"l":8.075,"n":68,"o":8.08,"t":"2026-10-22T16:30:00Z","v":3724,"vw":8.08022},{"c":8.085,"h":8.085,"l":8.085,"n":31,"o":8.085,"t":"2026-10-22T16:35:00Z","v":1428,"vw":8.085},{"c":8.085,"h":8.09,"l":8.08,"n":49,"o":8.085,"t":"2026-10-22T16:40:00Z","v":2674,"vw":8.082427},{"c":8.095,"h":8.095,"l":8.09,"n":66,"o":8.09,"t":"2026-10-22T16:45:00Z","v":2463,"vw":8.091303},{"c":8.11,"h":8.11,"l":8.095,"n":91,"o":8.095,"t":"2026-10-22T16:50:00Z","v":2557,"vw":8.104634},{"c":8.145,"h":8.145,"l":8.105,"n":168,"o":8.105,"t":"2026-10-22T16:55:00Z","v":53433,"vw":8.121774},{"c":8.115,"h":8.145,"l":8.115,"n":112,"o":8.145,"t":"2026-10-22T17:00:00Z","v":21397,"vw":8.136107},{"c":8.105,"h":8.111,"l":8.1007,"n":47,"o":8.11,"t":"2026-10-22T17:05:00Z","v":6203,"vw":8.108433},{"c":8.11,"h":8.11,"l":8.105,"n":104,"o":8.11,"t":"2026-10-22T17:10:00Z","v":7269,"vw":8.109479},{"c":8.115,"h":8.115,"l":8.11,"n":65,"o":8.115,"t":"2026-10-22T17:15:00Z","v":3644,"vw":8.112839},{"c":8.095,"h":8.115,"l":8.09,"n":99,"o":8.115,"t":"2026-10-22T17:20:00Z","v":10089,"vw":8.106531},{"c":8.085,"h":8.09,"l":8.085,"n":68,"o":8.09,"t":"2026-10-22T17:25:00Z","v":4940,"vw":8.089285},{"c":8.095,"h":8.095,"l":8.09,"n":54,"o":8.09,"t":"2026-10-22T17:30:00Z","v":2355,"vw":8.092171},{"c":8.095,"h":8.1,"l":8.09,"n":153,"o":8.095,"t":"2026-10-22T17:35:00Z","v":14876,"vw":8.096394},{"c":8.1,"h":8.1,"l":8.095,"n":121,"o":8.095,"t":"2026-10-22T17:40:00Z","v":10207,"vw":8.098589},{"c":8.095,"h":8.105,"l":8.09,"n":86,"o":8.1,"t":"2026-10-22T17:45:00Z","v":6411,"vw":8.096133},{"c":8.0806,"h":8.095,"l":8.08,"n":230,"o":8.09,"t":"2026-10-22T17:50:00Z","v":63101,"vw":8.088349},{"c":8.08,"h":8.085,"l":8.08,"n":29,"o":8.08,"t":"2026-10-22T17:55:00Z","v":3299,"vw":8.080283},{"c":8.085,"h":8.0899,"l":8.065,"n":169,"o":8.08,"t":"2026-10-22T18:00:00Z","v":17906,"vw":8.075018},{"c":8.085,"h":8.085,"l":8.085,"n":38,"o":8.085,"t":"2026-10-22T18:05:00Z","v":2474,"vw":8.085},{"c":8.105,"h":8.11,"l":8.09,"n":85,"o":8.09,"t":"2026-10-22T18:10:00Z","v":4685,"vw":8.100546},{"c":8.115,"h":8.115,"l":8.105,"n":105,"o":8.11,"t":"2026-10-22T18:15:00Z","v":12439,"vw":8.110369},{"c":8.105,"h":8.12,"l":8.1011,"n":103,"o":8.12,"t":"2026-10-22T18:20:00Z","v":8236,"vw":8.109294},{"c":8.085,"h":8.105,"l":8.0801,"n":131,"o":8.1,"t":"2026-10-22T18:25:00Z","v":13811,"vw":8.094906},{"c":8.08,"h":8.085,"l":8.075,"n":89,"o":8.085,"t":"2026-10-22T18:30:00Z","v":7826,"vw":8.079863},{"c":8.09,"h":8.09,"l":8.075,"n":107,"o":8.075,"t":"2026-10-22T18:35:00Z","v":12646,"vw":8.083219},{"c":8.105,"h":8.105,"l":8.085,"n":100,"o":8.09,"t":"2026-10-22T18:40:00Z","v":3915,"vw":8.092747},{"c":8.1114,"h":8.115,"l":8.11,"n":98,"o":8.11,"t":"2026-10-22T18:45:00Z","v":5033,"vw":8.110843},{"c":8.1203,"h":8.125,"l":8.11,"n":140,"o":8.11,"t":"2026-10-22T18:50:00Z","v":14541,"vw":8.119776},{"c":8.125,"h":8.125,"l":8.115,"n":149,"o":8.125,"t":"2026-10-22T18:55:00Z","v":21149,"vw":8.12052},{"c":8.135,"h":8.135,"l":8.125,"n":139,"o":8.125,"t":"2026-10-22T19:00:00Z","v":8012,"vw":8.131807},{"c":8.155,"h":8.155,"l":8.14,"n":104,"o":8.14,"t":"2026-10-22T19:05:00Z","v":4241,"vw":8.144854},{"c":8.15,"h":8.155,"l":8.15,"n":69,"o":8.155,"t":"2026-10-22T19:10:00Z","v":4676,"vw":8.15241},{"c":8.155,"h":8.16,"l":8.15,"n":240,"o":8.155,"t":"2026-10-22T19:15:00Z","v":14042,"vw":8.154605},{"c":8.155,"h":8.165,"l":8.1537,"n":248,"o":8.16,"t":"2026-10-22T19:20:00Z","v":28825,"vw":8.1596},{"c":8.135,"h":8.16,"l":8.13,"n":134,"o":8.155,"t":"2026-10-22T19:25:00Z","v":11779,"vw":8.143988},{"c":8.125,"h":8.13,"l":8.12,"n":90,"o":8.13,"t":"2026-10-22T19:30:00Z","v":6220,"vw":8.127634},{"c":8.125,"h":8.125,"l":8.115,"n":103,"o":8.12,"t":"2026-10-22T19:35:00Z","v":6390,"vw":8.117795},{"c":8.1341,"h":8.1341,"l":8.115,"n":157,"o":8.12,"t":"2026-10-22T19:40:00Z","v":14772,"vw":8.121694},{"c":8.12,"h":8.15,"l":8.105,"n":672,"o":8.13,"t":"2026-10-22T19:45:00Z","v":111079,"vw":8.128333},{"c":8.125,"h":8.135,"l":8.115,"n":324,"o":8.12,"t":"2026-10-22T19:50:00Z","v":34539,"vw":8.125441},{"c":8.105,"h":8.13,"l":8.095,"n":822,"o":8.125,"t":"2026-10-22T19:55:00Z","v":75933,"vw":8.109073},{"c":8.11,"h":8.11,"l":8.11,"n":16,"o":8.11,"t":"2026-10-22T20:00:00Z","v":133216,"vw":8.11}],"history":[{"c":9.61,"h":10.04,"l":9.6,"n":4839,"o":10.01,"t":"2024-10-21T04:00:00Z","v":502471,"vw":9.67046},{"c":9.52,"h":9.655,"l":9.43,"n":6093,"o":9.56,"t":"2024-10-22T04:00:00Z","v":586048,"vw":9.518348},{"c":9.5,"h":9.55,"l":9.245,"n":5299,"o":9.49,"t":"2024-10-23T04:00:00Z","v":539138,"vw":9.456828},{"c":9.72,"h":9.7499,"l":9.5,"n":5927,"o":9.52,"t":"2024-10-24T04:00:00Z","v":312070,"vw":9.667872},{"c":9.81,"h":9.91,"l":9.75,"n":4680,"o":9.81,"t":"2024-10-25T04:00:00Z","v":275763,"vw":9.825186},{"c":9.81,"h":10.0083,"l":9.79,"n":5689,"o":9.91,"t":"2024-10-28T04:00:00Z","v":370493,"vw":9.875207},{"c":9.62,"h":9.79,"l":9.585,"n":4272,"o":9.72,"t":"2024-10-29T04:00:00Z","v":339300,"vw":9.640706},{"c":9.74,"h":9.86,"l":9.61,"n":5873,"o":9.61,"t":"2024-10-30T04:00:00Z","v":445999,"vw":9.747458},{"c":9.68,"h":9.845,"l":9.6001,"n":5916,"o":9.73,"t":"2024-10-31T04:00:00Z","v":493208,"vw":9.711041},{"c":9.78,"h":10.02,"l":9.76,"n":5963,"o":9.8,"t":"2024-11-01T04:00:00Z","v":486828,"vw":9.859977},{"c":9.76,"h":9.87,"l":9.64,"n":6157,"o":9.73,"t":"2024-11-04T05:00:00Z","v":292921,"vw":9.738314},{"c":9.88,"h":9.995,"l":9.71,"n":7300,"o":9.71,"t":"2024-11-05T05:00:00Z","v":490760,"vw":9.871794},{"c":10.24,"h":10.67,"l":10.19,"n":14126,"o":10.54,"t":"2024-11-06T05:00:00Z","v":1410575,"vw":10.305898},{"c":8.13,"h":9.24,"l":7.91,"n":20409,"o":9.24,"t":"2024-11-07T05:00:00Z","v":2310005,"vw":8.225585},{"c":7.54,"h":8.135,"l":7.47,"n":10734,"o":8.12,"t":"2024-11-08T05:00:00Z","v":1324459,"vw":7.690394},{"c":7.36,"h":7.555,"l":7.185,"n":9025,"o":7.55,"t":"2024-11-11T05:00:00Z","v":1014923,"vw":7.328422},{"c":6.85,"h":7.31,"l":6.825,"n":9510,"o":7.3,"t":"2024-11-12T05:00:00Z","v":1258099,"vw":6.9246},{"c":6.5,"h":6.89,"l":6.47,"n":8216,"o":6.89,"t":"2024-11-13T05:00:00Z","v":1024613,"vw":6.56493},{"c":6.44,"h":6.66,"l":6.365,"n":10411,"o":6.64,"t":"2024-11-14T05:00:00Z","v":1188192,"vw":6.487809},{"c":6.39,"h":6.505,"l":6.27,"n":8577,"o":6.5,"t":"2024-11-15T05:00:00Z","v":979241,"vw":6.367074},{"c":6.59,"h":6.715,"l":6.36,"n":8730,"o":6.36,"t":"2024-11-18T05:00:00Z","v":943383,"vw":6.58597},{"c":6.91,"h":6.93,"l":6.61,"n":8772,"o":6.63,"t":"2024-11-19T05:00:00Z","v":796564,"vw":6.833196},{"c":6.98,"h":7,"l":6.73,"n":9237,"o":6.9,"t":"2024-11-20T05:00:00Z","v":923368,"vw":6.874956},{"c":6.97,"h":7.07,"l":6.86,"n":7394,"o":6.96,"t":"2024-11-21T05:00:00Z","v":675041,"vw":6.985086},{"c":7.04,"h":7.1,"l":6.94,"n":8403,"o":6.95,"t":"2024-11-22T05:00:00Z","v":658270,"vw":7.03605},{"c":7.42,"h":7.59,"l":7.08,"n":9800,"o":7.1,"t":"2024-11-25T05:00:00Z","v":1274374,"vw":7.354661},{"c":7.03,"h":7.43,"l":6.865,"n":11052,"o":7.41,"t":"2024-11-26T05:00:00Z","v":1090977,"vw":7.017392},{"c":7.01,"h":7.19,"l":6.99,"n":7971,"o":7.06,"t":"2024-11-27T05:00:00Z","v":625077,"vw":7.037704},{"c":6.91,"h":7.08,"l":6.86,"n":5770,"o":7.06,"t":"2024-11-29T05:00:00Z","v":640371,"vw":6.912004},{"c":7.03,"h":7.19,"l":6.81,"n":11324,"o":7.12,"t":"2024-12-02T05:00:00Z","v":1082997,"vw":7.016167},{"c":6.95,"h":7.07,"l":6.85,"n":8725,"o":7.04,"t":"2024-12-03T05:00:00Z","v":672655,"vw":6.925291},{"c":6.81,"h":6.91,"l":6.66,"n":11823,"o":6.85,"t":"2024-12-04T05:00:00Z","v":1369740,"vw":6.798099},{"c":6.8,"h":7.02,"l":6.8,"n":12005,"o":6.85,"t":"2024-12-05T05:00:00Z","v":1188287,"vw":6.881082},{"c":6.82,"h":6.96,"l":6.77,"n":11046,"o":6.86,"t":"2024-12-06T05:00:00Z","v":1085210,"vw":6.819928},{"c":6.74,"h":7,"l":6.74,"n":11254,"o":6.92,"t":"2024-12-09T05:00:00Z","v":1108678,"vw":6.84752},{"c":6.8,"h":6.835,"l":6.66,"n":8100,"o":6.73,"t":"2024-12-10T05:00:00Z","v":845480,"vw":6.78095},{"c":6.92,"h":6.95,"l":6.68,"n":7690,"o":6.86,"t":"2024-12-11T05:00:00Z","v":660280,"vw":6.845213},{"c":6.74,"h":6.98,"l":6.74,"n":8419,"o":6.9,"t":"2024-12-12T05:00:00Z","v":1277164,"vw":6.789888},{"c":6.67,"h":6.74,"l":6.625,"n":8145,"o":6.7,"t":"2024-12-13T05:00:00Z","v":842980,"vw":6.677402},{"c":6.6,"h":6.685,"l":6.575,"n":10650,"o":6.64,"t":"2024-12-16T05:00:00Z","v":1332362,"vw":6.614597},{"c":6.55,"h":6.68,"l":6.54,"n":7551,"o":6.56,"t":"2024-12-17T05:00:00Z","v":1370105,"vw":6.594001},{"c":6.4,"h":6.66,"l":6.35,"n":9748,"o":6.56,"t":"2024-12-18T05:00:00Z","v":1577605,"vw":6.511033},{"c":6.22,"h":6.49,"l":6.15,"n":9757,"o":6.42,"t":"2024-12-19T05:00:00Z","v":1262890,"vw":6.244935},{"c":6.23,"h":6.33,"l":6.16,"n":10400,"o":6.16,"t":"2024-12-20T05:00:00Z","v":2543780,"vw":6.237208},{"c":6.13,"h":6.26,"l":6.02,"n":10586,"o":6.16,"t":"2024-12-23T05:00:00Z","v":1147170,"vw":6.09675},{"c":6.35,"h":6.36,"l":6.175,"n":6357,"o":6.2,"t":"2024-12-24T05:00:00Z","v":603396,"vw":6.305974},{"c":6.36,"h":6.43,"l":6.28,"n":6019,"o":6.3,"t":"2024-12-26T05:00:00Z","v":720634,"vw":6.367612},{"c":6.38,"h":6.47,"l":6.31,"n":7643,"o":6.35,"t":"2024-12-27T05:00:00Z","v":707047,"vw":6.389137},{"c":6.23,"h":6.36,"l":6.18,"n":6590,"o":6.36,"t":"2024-12-30T05:00:00Z","v":691066,"vw":6.264249},{"c":6.34,"h":6.37,"l":6.205,"n":5890,"o":6.23,"t":"2024-12-31T05:00:00Z","v":570603,"vw":6.304947},{"c":6.37,"h":6.4782,"l":6.305,"n":6067,"o":6.36,"t":"2025-01-02T05:00:00Z","v":469297,"vw":6.368954},{"c":6.43,"h":6.47,"l":6.3,"n":6810,"o":6.42,"t":"2025-01-03T05:00:00Z","v":538608,"vw":6.417602},{"c":6.71,"h":6.89,"l":6.52,"n":9527,"o":6.52,"t":"2025-01-06T05:00:00Z","v":1195001,"vw":6.76977},{"c":6.67,"h":6.81,"l":6.595,"n":9216,"o":6.72,"t":"2025-01-07T05:00:00Z","v":671797,"vw":6.670606},{"c":6.63,"h":6.68,"l":6.53,"n":6826,"o":6.65,"t":"2025-01-08T05:00:00Z","v":804885,"vw":6.626271},{"c":6.48,"h":6.59,"l":6.31,"n":8267,"o":6.53,"t":"2025-01-10T05:00:00Z","v":638244,"vw":6.431366},{"c":6.22,"h":6.42,"l":6.175,"n":8387,"o":6.41,"t":"2025-01-13T05:00:00Z","v":842793,"vw":6.260052},{"c":6.3,"h":6.3,"l":6.135,"n":6192,"o":6.22,"t":"2025-01-14T05:00:00Z","v":534286,"vw":6.242719},{"c":6.57,"h":6.6,"l":6.39,"n":6114,"o":6.46,"t":"2025-01-15T05:00:00Z","v":489190,"vw":6.545909},{"c":6.58,"h":6.605,"l":6.49,"n":6523,"o":6.57,"t":"2025-01-16T05:00:00Z","v":451946,"vw":6.55726},{"c":6.66,"h":6.675,"l":6.5,"n":8075,"o":6.64,"t":"2025-01-17T05:00:00Z","v":780167,"vw":6.593727},{"c":6.87,"h":7,"l":6.715,"n":7633,"o":6.76,"t":"2025-01-21T05:00:00Z","v":606166,"vw":6.878609},{"c":6.85,"h":6.93,"l":6.78,"n":7982,"o":6.8,"t":"2025-01-22T05:00:00Z","v":729068,"vw":6.857847},{"c":6.78,"h":6.91,"l":6.675,"n":7037,"o":6.76,"t":"2025-01-23T05:00:00Z","v":746569,"vw":6.784618},{"c":6.84,"h":6.87,"l":6.74,"n":5181,"o":6.81,"t":"2025-01-24T05:00:00Z","v":448347,"vw":6.820976},{"c":6.88,"h":7.04,"l":6.76,"n":6711,"o":6.85,"t":"2025-01-27T05:00:00Z","v":731424,"vw":6.908412},{"c":6.75,"h":7.01,"l":6.7,"n":9208,"o":6.88,"t":"2025-01-28T05:00:00Z","v":652289,"vw":6.791026},{"c":6.63,"h":6.805,"l":6.61,"n":8236,"o":6.74,"t":"2025-01-29T05:00:00Z","v":727047,"vw":6.683184},{"c":6.33,"h":6.725,"l":6.29,"n":7453,"o":6.67,"t":"2025-01-30T05:00:00Z","v":765277,"vw":6.439436},{"c":6.13,"h":6.405,"l":6.1234,"n":9531,"o":6.33,"t":"2025-01-31T05:00:00Z","v":932606,"vw":6.187119},{"c":6,"h":6.19,"l":5.96,"n":8244,"o":6.1,"t":"2025-02-03T05:00:00Z","v":849480,"vw":6.042373},{"c":6.19,"h":6.19,"l":5.88,"n":6479,"o":5.96,"t":"2025-02-04T05:00:00Z","v":485451,"vw":6.083535},{"c":6.48,"h":6.49,"l":6.17,"n":7620,"o":6.19,"t":"2025-02-05T05:00:00Z","v":860476,"vw":6.387634},{"c":6.54,"h":6.57,"l":6.42,"n":6400,"o":6.55,"t":"2025-02-06T05:00:00Z","v":847052,"vw":6.494422},{"c":6.58,"h":6.605,"l":6.445,"n":6555,"o":6.51,"t":"2025-02-07T05:00:00Z","v":506028,"vw":6.535678},{"c":6.64,"h":6.705,"l":6.56,"n":6728,"o":6.64,"t":"2025-02-10T05:00:00Z","v":663991,"vw":6.631984},{"c":6.87,"h":6.885,"l":6.52,"n":7831,"o":6.52,"t":"2025-02-11T05:00:00Z","v":859690,"vw":6.79258},{"c":7.34,"h":7.36,"l":6.79,"n":15690,"o":6.81,"t":"2025-02-12T05:00:00Z","v":1788317,"vw":7.255235},{"c":7.54,"h":7.58,"l":7.36,"n":13152,"o":7.43,"t":"2025-02-13T05:00:00Z","v":1271803,"vw":7.484938},{"c":7.33,"h":7.61,"l":7.285,"n":8185,"o":7.6,"t":"2025-02-14T05:00:00Z","v":743883,"vw":7.370422},{"c":7.03,"h":7.27,"l":6.925,"n":12455,"o":7.27,"t":"2025-02-18T05:00:00Z","v":1300508,"vw":7.056553},{"c":7.15,"h":7.24,"l":6.81,"n":10973,"o":6.81,"t":"2025-02-19T05:00:00Z","v":1419801,"vw":7.11823},{"c":6.78,"h":6.86,"l":6.11,"n":17285,"o":6.85,"t":"2025-02-20T05:00:00Z","v":1725660,"vw":6.576785},{"c":6.89,"h":6.94,"l":6.72,"n":10802,"o":6.82,"t":"2025-02-21T05:00:00Z","v":1382006,"vw":6.830137},{"c":6.91,"h":7.115,"l":6.885,"n":8282,"o":6.96,"t":"2025-02-24T05:00:00Z","v":983839,"vw":6.937191},{"c":6.77,"h":6.905,"l":6.61,"n":11164,"o":6.87,"t":"2025-02-25T05:00:00Z","v":1257094,"vw":6.761647},{"c":6.85,"h":7,"l":6.69,"n":9392,"o":6.77,"t":"2025-02-26T05:00:00Z","v":1051989,"vw":6.888993},{"c":6.66,"h":6.865,"l":6.645,"n":8141,"o":6.84,"t":"2025-02-27T05:00:00Z","v":788267,"vw":6.71829},{"c":6.71,"h":6.755,"l":6.635,"n":7783,"o":6.64,"t":"2025-02-28T05:00:00Z","v":1057217,"vw":6.696803},{"c":6.65,"h":6.775,"l":6.625,"n":9134,"o":6.7,"t":"2025-03-03T05:00:00Z","v":1195156,"vw":6.670226},{"c":6.65,"h":6.72,"l":6.51,"n":8657,"o":6.6,"t":"2025-03-04T05:00:00Z","v":1002822,"vw":6.627492},{"c":6.69,"h":6.795,"l":6.57,"n":6931,"o":6.68,"t":"2025-03-05T05:00:00Z","v":538034,"vw":6.685851},{"c":6.84,"h":6.855,"l":6.61,"n":7259,"o":6.65,"t":"2025-03-06T05:00:00Z","v":508486,"vw":6.790492},{"c":6.85,"h":6.93,"l":6.71,"n":7413,"o":6.84,"t":"2025-03-07T05:00:00Z","v":536055,"vw":6.826165},{"c":6.56,"h":6.81,"l":6.505,"n":10496,"o":6.78,"t":"2025-03-10T04:00:00Z","v":1183193,"vw":6.578919},{"c":6.6,"h":6.675,"l":6.445,"n":10338,"o":6.58,"t":"2025-03-11T04:00:00Z","v":786472,"vw":6.579897},{"c":6.57,"h":6.68,"l":6.53,"n":7122,"o":6.65,"t":"2025-03-12T04:00:00Z","v":586812,"vw":6.585177},{"c":6.72,"h":6.78,"l":6.57,"n":8492,"o":6.6,"t":"2025-03-13T04:00:00Z","v":1140165,"vw":6.693868},{"c":6.66,"h":6.87,"l":6.66,"n":7517,"o":6.81,"t":"2025-03-14T04:00:00Z","v":509525,"vw":6.736628},{"c":6.83,"h":6.91,"l":6.61,"n":8063,"o":6.64,"t":"2025-03-17T04:00:00Z","v":634657,"vw":6.82134},{"c":6.69,"h":6.84,"l":6.67,"n":7499,"o":6.84,"t":"2025-03-18T04:00:00Z","v":666133,"vw":6.712483},{"c":6.87,"h":6.91,"l":6.67,"n":9558,"o":6.73,"t":"2025-03-19T04:00:00Z","v":665208,"vw":6.839401},{"c":6.83,"h":7.02,"l":6.77,"n":7713,"o":6.78,"t":"2025-03-20T04:00:00Z","v":553784,"vw":6.872505},{"c":6.7,"h":6.845,"l":6.67,"n":9055,"o":6.77,"t":"2025-03-21T04:00:00Z","v":2245753,"vw":6.717219},{"c":6.61,"h":6.78,"l":6.595,"n":6190,"o":6.72,"t":"2025-03-24T04:00:00Z","v":575285,"vw":6.636074},{"c":6.47,"h":6.65,"l":6.44,"n":9261,"o":6.59,"t":"2025-03-25T04:00:00Z","v":907449,"vw":6.490136},{"c":6.52,"h":6.545,"l":6.46,"n":6205,"o":6.49,"t":"2025-03-26T04:00:00Z","v":524165,"vw":6.509771},{"c":6.71,"h":6.8,"l":6.475,"n":8598,"o":6.54,"t":"2025-03-27T04:00:00Z","v":744111,"vw":6.705968},{"c":6.33,"h":6.74,"l":6.31,"n":7893,"o":6.7,"t":"2025-03-28T04:00:00Z","v":469047,"vw":6.397177},{"c":6.21,"h":6.3,"l":6.16,"n":7548,"o":6.21,"t":"2025-03-31T04:00:00Z","v":861300,"vw":6.234367},{"c":6.21,"h":6.345,"l":6.14,"n":7618,"o":6.21,"t":"2025-04-01T04:00:00Z","v":531044,"vw":6.23803},{"c":6.34,"h":6.38,"l":6.12,"n":6822,"o":6.14,"t":"2025-04-02T04:00:00Z","v":602076,"vw":6.326096},{"c":6.05,"h":6.21,"l":5.985,"n":9334,"o":6.12,"t":"2025-04-03T04:00:00Z","v":882868,"vw":6.056363},{"c":5.56,"h":5.915,"l":5.45,"n":14270,"o":5.88,"t":"2025-04-04T04:00:00Z","v":1118409,"vw":5.597129},{"c":5.35,"h":5.73,"l":5.14,"n":16286,"o":5.31,"t":"2025-04-07T04:00:00Z","v":1536600,"vw":5.38524},{"c":5.22,"h":5.59,"l":5.145,"n":13483,"o":5.52,"t":"2025-04-08T04:00:00Z","v":1397764,"vw":5.270588},{"c":5.45,"h":5.64,"l":5.095,"n":13809,"o":5.15,"t":"2025-04-09T04:00:00Z","v":1377921,"vw":5.384568},{"c":5.24,"h":5.33,"l":5.095,"n":12392,"o":5.3,"t":"2025-04-10T04:00:00Z","v":1011032,"vw":5.227671},{"c":5.17,"h":5.55,"l":5.11,"n":8954,"o":5.27,"t":"2025-04-11T04:00:00Z","v":794591,"vw":5.194668},{"c":5.24,"h":5.34,"l":5.16,"n":8977,"o":5.22,"t":"2025-04-14T04:00:00Z","v":837359,"vw":5.241032},{"c":5.24,"h":5.305,"l":5.19,"n":8892,"o":5.22,"t":"2025-04-15T04:00:00Z","v":821707,"vw":5.246276},{"c":5.2,"h":5.34,"l":5.19,"n":7968,"o":5.23,"t":"2025-04-16T04:00:00Z","v":670569,"vw":5.230174},{"c":5.36,"h":5.38,"l":5.206,"n":7526,"o":5.22,"t":"2025-04-17T04:00:00Z","v":619060,"vw":5.321533},{"c":5.25,"h":5.376,"l":5.145,"n":6499,"o":5.31,"t":"2025-04-21T04:00:00Z","v":570651,"vw":5.23543},{"c":5.3,"h":5.38,"l":5.11,"n":10306,"o":5.38,"t":"2025-04-22T04:00:00Z","v":917765,"vw":5.273957},{"c":5.38,"h":5.475,"l":5.36,"n":9844,"o":5.4,"t":"2025-04-23T04:00:00Z","v":1106208,"vw":5.406691},{"c":5.6,"h":5.655,"l":5.35,"n":9010,"o":5.39,"t":"2025-04-24T04:00:00Z","v":876432,"vw":5.545261},{"c":5.58,"h":5.61,"l":5.505,"n":5361,"o":5.54,"t":"2025-04-25T04:00:00Z","v":468151,"vw":5.560489},{"c":5.6,"h":5.64,"l":5.515,"n":7805,"o":5.59,"t":"2025-04-28T04:00:00Z","v":537595,"vw":5.585894},{"c":5.51,"h":5.67,"l":5.465,"n":6543,"o":5.56,"t":"2025-04-29T04:00:00Z","v":539073,"vw":5.536491},{"c":5.5,"h":5.545,"l":5.34,"n":8231,"o":5.47,"t":"2025-04-30T04:00:00Z","v":837466,"vw":5.486968},{"c":5.36,"h":5.586,"l":5.32,"n":6828,"o":5.55,"t":"2025-05-01T04:00:00Z","v":632858,"vw":5.377211},{"c":5.39,"h":5.445,"l":5.34,"n":6900,"o":5.39,"t":"2025-05-02T04:00:00Z","v":501455,"vw":5.387445},{"c":5.3,"h":5.385,"l":5.29,"n":6655,"o":5.35,"t":"2025-05-05T04:00:00Z","v":936179,"vw":5.312999},{"c":5.49,"h":5.5,"l":5.25,"n":8782,"o":5.25,"t":"2025-05-06T04:00:00Z","v":828921,"vw":5.434778},{"c":5.56,"h":5.655,"l":5.5,"n":8674,"o":5.55,"t":"2025-05-07T04:00:00Z","v":778505,"vw":5.573022},{"c":4.68,"h":5.42,"l":4.2301,"n":35267,"o":5.375,"t":"2025-05-08T04:00:00Z","v":9467192,"vw":4.424746},{"c":4.56,"h":4.91,"l":4.435,"n":24823,"o":4.71,"t":"2025-05-09T04:00:00Z","v":2576401,"vw":4.552973},{"c":4.54,"h":4.74,"l":4.36,"n":18635,"o":4.63,"t":"2025-05-12T04:00:00Z","v":2809483,"vw":4.453783},{"c":4.99,"h":5.16,"l":4.4758,"n":29806,"o":4.6,"t":"2025-05-13T04:00:00Z","v":7296723,"vw":4.906403},{"c":5.06,"h":5.11,"l":4.855,"n":13202,"o":4.96,"t":"2025-05-14T04:00:00Z","v":1391747,"vw":5.006821},{"c":5.43,"h":5.52,"l":5.09,"n":13990,"o":5.09,"t":"2025-05-15T04:00:00Z","v":1719871,"vw":5.41649},{"c":5.43,"h":5.48,"l":5.34,"n":13301,"o":5.42,"t":"2025-05-16T04:00:00Z","v":1589290,"vw":5.424817},{"c":5.15,"h":5.465,"l":5.135,"n":10223,"o":5.37,"t":"2025-05-19T04:00:00Z","v":981859,"vw":5.259667},{"c":5.2,"h":5.22,"l":5.04,"n":9759,"o":5.11,"t":"2025-05-20T04:00:00Z","v":873579,"vw":5.169779},{"c":5.03,"h":5.25,"l":4.995,"n":10171,"o":5.23,"t":"2025-05-21T04:00:00Z","v":874732,"vw":5.092993},{"c":5.09,"h":5.145,"l":4.975,"n":10574,"o":4.98,"t":"2025-05-22T04:00:00Z","v":786437,"vw":5.081886},{"c":5.12,"h":5.135,"l":4.99,"n":6510,"o":4.99,"t":"2025-05-23T04:00:00Z","v":543523,"vw":5.075897},{"c":5.15,"h":5.295,"l":5.12,"n":7332,"o":5.18,"t":"2025-05-27T04:00:00Z","v":604663,"vw":5.180728},{"c":5.02,"h":5.115,"l":4.985,"n":6122,"o":5.1,"t":"2025-05-28T04:00:00Z","v":449316,"vw":5.036413},{"c":5.06,"h":5.07,"l":4.925,"n":4909,"o":5.07,"t":"2025-05-29T04:00:00Z","v":460326,"vw":5.014513},{"c":5,"h":5.06,"l":4.935,"n":5381,"o":5.06,"t":"2025-05-30T04:00:00Z","v":835735,"vw":5.000876},{"c":5.02,"h":5.055,"l":4.89,"n":7179,"o":4.99,"t":"2025-06-02T04:00:00Z","v":713328,"vw":5.003584},{"c":5.14,"h":5.15,"l":4.99,"n":8469,"o":5.01,"t":"2025-06-03T04:00:00Z","v":812317,"vw":5.102177},{"c":5.21,"h":5.24,"l":5.1,"n":7137,"o":5.18,"t":"2025-06-04T04:00:00Z","v":656472,"vw":5.182748},{"c":5.15,"h":5.23,"l":5.12,"n":7783,"o":5.21,"t":"2025-06-05T04:00:00Z","v":699002,"vw":5.164319},{"c":5.12,"h":5.215,"l":5.035,"n":7975,"o":5.16,"t":"2025-06-06T04:00:00Z","v":1177480,"vw":5.098941},{"c":5.24,"h":5.33,"l":5.125,"n":9117,"o":5.13,"t":"2025-06-09T04:00:00Z","v":961724,"vw":5.236916},{"c":5.39,"h":5.4,"l":5.225,"n":6954,"o":5.27,"t":"2025-06-10T04:00:00Z","v":781607,"vw":5.351132},{"c":5.31,"h":5.455,"l":5.285,"n":7949,"o":5.41,"t":"2025-06-11T04:00:00Z","v":676623,"vw":5.360472},{"c":5.56,"h":5.585,"l":5.26,"n":8373,"o":5.31,"t":"2025-06-12T04:00:00Z","v":940974,"vw":5.489805},{"c":5.36,"h":5.56,"l":5.35,"n":13713,"o":5.46,"t":"2025-06-13T04:00:00Z","v":1438188,"vw":5.427453},{"c":5.68,"h":5.705,"l":5.33,"n":10867,"o":5.36,"t":"2025-06-16T04:00:00Z","v":1767822,"vw":5.595305},{"c":5.54,"h":5.68,"l":5.485,"n":7277,"o":5.68,"t":"2025-06-17T04:00:00Z","v":524672,"vw":5.540179},{"c":5.68,"h":5.7,"l":5.5,"n":7060,"o":5.56,"t":"2025-06-18T04:00:00Z","v":817998,"vw":5.624811},{"c":5.74,"h":5.865,"l":5.69,"n":8680,"o":5.74,"t":"2025-06-20T04:00:00Z","v":2560714,"vw":5.745746},{"c":5.86,"h":5.87,"l":5.67,"n":5792,"o":5.74,"t":"2025-06-23T04:00:00Z","v":511624,"vw":5.803452},{"c":5.99,"h":6.03,"l":5.86,"n":6809,"o":5.94,"t":"2025-06-24T04:00:00Z","v":1192519,"vw":5.948172},{"c":5.83,"h":6.085,"l":5.78,"n":7682,"o":5.95,"t":"2025-06-25T04:00:00Z","v":578152,"vw":5.890336},{"c":6.01,"h":6.025,"l":5.8,"n":10125,"o":5.86,"t":"2025-06-26T04:00:00Z","v":989956,"vw":5.980129},{"c":6.11,"h":6.13,"l":5.81,"n":9665,"o":6.03,"t":"2025-06-27T04:00:00Z","v":1428540,"vw":6.081273},{"c":6.22,"h":6.355,"l":6.09,"n":9609,"o":6.15,"t":"2025-06-30T04:00:00Z","v":1349889,"vw":6.229898},{"c":6.43,"h":6.53,"l":6.21,"n":9041,"o":6.21,"t":"2025-07-01T04:00:00Z","v":956431,"vw":6.412986},{"c":6.5,"h":6.525,"l":6.3,"n":11158,"o":6.42,"t":"2025-07-02T04:00:00Z","v":1937332,"vw":6.409221},{"c":6.6,"h":6.65,"l":6.43,"n":8571,"o":6.5,"t":"2025-07-03T04:00:00Z","v":1008027,"vw":6.583884},{"c":6.57,"h":6.63,"l":6.06,"n":15733,"o":6.55,"t":"2025-07-07T04:00:00Z","v":3280158,"vw":6.50176},{"c":6.43,"h":6.6,"l":5.92,"n":10771,"o":6.58,"t":"2025-07-08T04:00:00Z","v":1676434,"vw":6.412064},{"c":6.26,"h":6.49,"l":6.115,"n":7230,"o":6.49,"t":"2025-07-09T04:00:00Z","v":719281,"vw":6.250402},{"c":6.41,"h":6.46,"l":6.23,"n":7987,"o":6.28,"t":"2025-07-10T04:00:00Z","v":1061917,"vw":6.368011},{"c":6.34,"h":6.37,"l":6.07,"n":13586,"o":6.33,"t":"2025-07-11T04:00:00Z","v":1716110,"vw":6.261321},{"c":6.45,"h":6.465,"l":6.265,"n":10323,"o":6.36,"t":"2025-07-14T04:00:00Z","v":889623,"vw":6.409076},{"c":6.35,"h":6.64,"l":6.23,"n":13055,"o":6.64,"t":"2025-07-15T04:00:00Z","v":1869309,"vw":6.377481},{"c":6.43,"h":6.59,"l":6.255,"n":17120,"o":6.39,"t":"2025-07-16T04:00:00Z","v":2169461,"vw":6.468097},{"c":6.69,"h":6.795,"l":6.27,"n":13828,"o":6.42,"t":"2025-07-17T04:00:00Z","v":1661991,"vw":6.665788},{"c":6.53,"h":6.73,"l":6.45,"n":13186,"o":6.68,"t":"2025-07-18T04:00:00Z","v":1678217,"vw":6.530622},{"c":6.59,"h":6.77,"l":6.485,"n":10126,"o":6.57,"t":"2025-07-21T04:00:00Z","v":977175,"vw":6.565405},{"c":6.64,"h":6.725,"l":6.59,"n":10444,"o":6.59,"t":"2025-07-22T04:00:00Z","v":1091044,"vw":6.649847},{"c":6.98,"h":7.095,"l":6.6,"n":18985,"o":6.64,"t":"2025-07-23T04:00:00Z","v":2277653,"vw":6.893834},{"c":6.84,"h":6.9,"l":6.63,"n":10917,"o":6.89,"t":"2025-07-24T04:00:00Z","v":1069830,"vw":6.802331},{"c":6.8,"h":6.84,"l":6.505,"n":10541,"o":6.84,"t":"2025-07-25T04:00:00Z","v":888318,"vw":6.72272},{"c":6.8,"h":6.84,"l":6.64,"n":9503,"o":6.79,"t":"2025-07-28T04:00:00Z","v":923675,"vw":6.785327},{"c":6.8,"h":6.93,"l":6.735,"n":8904,"o":6.87,"t":"2025-07-29T04:00:00Z","v":978599,"vw":6.830213},{"c":7.02,"h":7.065,"l":6.65,"n":13422,"o":6.92,"t":"2025-07-30T04:00:00Z","v":1619241,"vw":6.953106},{"c":7.14,"h":7.205,"l":6.97,"n":13709,"o":6.97,"t":"2025-07-31T04:00:00Z","v":1725381,"vw":7.129113},{"c":7.11,"h":7.185,"l":6.9,"n":18824,"o":7.09,"t":"2025-08-01T04:00:00Z","v":2074564,"vw":7.096783},{"c":7.26,"h":7.35,"l":7.105,"n":14240,"o":7.16,"t":"2025-08-04T04:00:00Z","v":1853453,"vw":7.253395},{"c":7.26,"h":7.33,"l":7.09,"n":14016,"o":7.29,"t":"2025-08-05T04:00:00Z","v":1331180,"vw":7.220096},{"c":7.32,"h":7.4,"l":7.27,"n":13799,"o":7.28,"t":"2025-08-06T04:00:00Z","v":1555266,"vw":7.344347},{"c":7.99,"h":8.575,"l":7.68,"n":50633,"o":7.91,"t":"2025-08-07T04:00:00Z","v":6307965,"vw":8.064914},{"c":7.98,"h":8.12,"l":7.61,"n":32105,"o":7.99,"t":"2025-08-08T04:00:00Z","v":4881958,"vw":7.901458},{"c":7.67,"h":8.21,"l":7.6,"n":20320,"o":7.96,"t":"2025-08-11T04:00:00Z","v":2757675,"vw":7.794726},{"c":7.62,"h":7.845,"l":7.53,"n":24284,"o":7.72,"t":"2025-08-12T04:00:00Z","v":2646112,"vw":7.688161},{"c":7.75,"h":7.8,"l":7.55,"n":17134,"o":7.66,"t":"2025-08-13T04:00:00Z","v":1623630,"vw":7.720484},{"c":7.72,"h":7.735,"l":7.51,"n":11431,"o":7.73,"t":"2025-08-14T04:00:00Z","v":970159,"vw":7.673518},{"c":7.99,"h":8.14,"l":7.71,"n":13133,"o":7.77,"t":"2025-08-15T04:00:00Z","v":1932735,"vw":8.027328},{"c":8.055,"h":8.225,"l":7.98,"n":13372,"o":8.05,"t":"2025-08-18T04:00:00Z","v":1412675,"vw":8.087311},{"c":7.94,"h":8.135,"l":7.865,"n":10355,"o":8.06,"t":"2025-08-19T04:00:00Z","v":1017418,"vw":7.955549},{"c":7.97,"h":8.015,"l":7.855,"n":8973,"o":7.96,"t":"2025-08-20T04:00:00Z","v":767232,"vw":7.966634},{"c":8.01,"h":8.01,"l":7.825,"n":8815,"o":7.88,"t":"2025-08-21T04:00:00Z","v":691585,"vw":7.944378},{"c":8.13,"h":8.17,"l":7.51,"n":14443,"o":8.06,"t":"2025-08-22T04:00:00Z","v":1456911,"vw":8.106538},{"c":8.255,"h":8.4,"l":8,"n":13398,"o":8.12,"t":"2025-08-25T04:00:00Z","v":1247729,"vw":8.26658},{"c":8.29,"h":8.48,"l":8.24,"n":15691,"o":8.36,"t":"2025-08-26T04:00:00Z","v":2137079,"vw":8.316276},{"c":8.22,"h":8.27,"l":8.09,"n":11167,"o":8.23,"t":"2025-08-27T04:00:00Z","v":1024972,"vw":8.198943},{"c":8.28,"h":8.295,"l":8.05,"n":11102,"o":8.22,"t":"2025-08-28T04:00:00Z","v":1121474,"vw":8.206121},{"c":8.24,"h":8.3,"l":8.15,"n":10774,"o":8.3,"t":"2025-08-29T04:00:00Z","v":1200185,"vw":8.22028},{"c":8,"h":8.23,"l":7.94,"n":11666,"o":8.15,"t":"2025-09-02T04:00:00Z","v":1446632,"vw":8.076005},{"c":8.07,"h":8.115,"l":7.95,"n":13134,"o":7.96,"t":"2025-09-03T04:00:00Z","v":1157643,"vw":8.055644},{"c":8.17,"h":8.19,"l":8.045,"n":9362,"o":8.12,"t":"2025-09-04T04:00:00Z","v":964139,"vw":8.130124},{"c":8.17,"h":8.33,"l":8.13,"n":8289,"o":8.22,"t":"2025-09-05T04:00:00Z","v":757019,"vw":8.209535},{"c":7.98,"h":8.16,"l":7.595,"n":13424,"o":8.16,"t":"2025-09-08T04:00:00Z","v":1887261,"vw":7.901499},{"c":7.87,"h":7.96,"l":7.77,"n":10476,"o":7.96,"t":"2025-09-09T04:00:00Z","v":1237249,"vw":7.870618},{"c":7.71,"h":7.9075,"l":7.69,"n":10739,"o":7.84,"t":"2025-09-10T04:00:00Z","v":1323712,"vw":7.758194},{"c":7.75,"h":7.76,"l":7.635,"n":9623,"o":7.71,"t":"2025-09-11T04:00:00Z","v":908566,"vw":7.714323},{"c":7.65,"h":7.77,"l":7.565,"n":7993,"o":7.73,"t":"2025-09-12T04:00:00Z","v":906418,"vw":7.64914},{"c":7.74,"h":7.775,"l":7.57,"n":7387,"o":7.69,"t":"2025-09-15T04:00:00Z","v":657283,"vw":7.711867},{"c":7.9,"h":7.925,"l":7.57,"n":9401,"o":7.71,"t":"2025-09-16T04:00:00Z","v":1321362,"vw":7.734426},{"c":8.03,"h":8.125,"l":7.9,"n":10251,"o":7.9,"t":"2025-09-17T04:00:00Z","v":1016928,"vw":8.035903},{"c":8.28,"h":8.3,"l":8.01,"n":8180,"o":8.14,"t":"2025-09-18T04:00:00Z","v":997410,"vw":8.240282},{"c":8.08,"h":8.3,"l":8.055,"n":10888,"o":8.21,"t":"2025-09-19T04:00:00Z","v":2996227,"vw":8.12719},{"c":8.46,"h":8.515,"l":8.02,"n":12253,"o":8.12,"t":"2025-09-22T04:00:00Z","v":1265019,"vw":8.41002},{"c":8.35,"h":8.5,"l":8.31,"n":10769,"o":8.49,"t":"2025-09-23T04:00:00Z","v":865833,"vw":8.356668},{"c":8.24,"h":8.37,"l":8.175,"n":10350,"o":8.37,"t":"2025-09-24T04:00:00Z","v":1232098,"vw":8.22297},{"c":8.24,"h":8.31,"l":8.125,"n":10693,"o":8.18,"t":"2025-09-25T04:00:00Z","v":1226827,"vw":8.246404},{"c":8.39,"h":8.415,"l":8.095,"n":7132,"o":8.29,"t":"2025-09-26T04:00:00Z","v":726117,"vw":8.343348},{"c":8.4,"h":8.45,"l":8.32,"n":8139,"o":8.45,"t":"2025-09-29T04:00:00Z","v":861294,"vw":8.381128},{"c":8.44,"h":8.58,"l":8.344,"n":9039,"o":8.4,"t":"2025-09-30T04:00:00Z","v":689042,"vw":8.448178},{"c":8.33,"h":8.49,"l":8.33,"n":8298,"o":8.45,"t":"2025-10-01T04:00:00Z","v":662456,"vw":8.388157},{"c":8.25,"h":8.44,"l":8.24,"n":7000,"o":8.33,"t":"2025-10-02T04:00:00Z","v":581650,"vw":8.279429},{"c":8.44,"h":8.45,"l":8.28,"n":8277,"o":8.28,"t":"2025-10-03T04:00:00Z","v":620901,"vw":8.399736},{"c":8.5,"h":8.655,"l":8.41,"n":7074,"o":8.45,"t":"2025-10-06T04:00:00Z","v":598824,"vw":8.514519},{"c":8.38,"h":8.54,"l":8.35,"n":10776,"o":8.49,"t":"2025-10-07T04:00:00Z","v":1309206,"vw":8.389257},{"c":8.19,"h":8.45,"l":8.18,"n":11225,"o":8.45,"t":"2025-10-08T04:00:00Z","v":897897,"vw":8.270421},{"c":8.03,"h":8.24,"l":8,"n":9942,"o":8.19,"t":"2025-10-09T04:00:00Z","v":822829,"vw":8.09332},{"c":7.75,"h":8.125,"l":7.735,"n":7835,"o":8,"t":"2025-10-10T04:00:00Z","v":800667,"vw":7.800665},{"c":7.9,"h":7.935,"l":7.795,"n":8629,"o":7.85,"t":"2025-10-13T04:00:00Z","v":461422,"vw":7.888199},{"c":7.92,"h":7.99,"l":7.78,"n":7296,"o":7.78,"t":"2025-10-14T04:00:00Z","v":507965,"vw":7.917013},{"c":8.08,"h":8.21,"l":7.9847,"n":6930,"o":8.01,"t":"2025-10-15T04:00:00Z","v":413282,"vw":8.088515},{"c":8.01,"h":8.18,"l":7.93,"n":7089,"o":8.14,"t":"2025-10-16T04:00:00Z","v":456113,"vw":8.038213},{"c":8.32,"h":8.395,"l":7.765,"n":8382,"o":7.93,"t":"2025-10-17T04:00:00Z","v":683778,"vw":8.272215},{"c":8.24,"h":8.45,"l":8.24,"n":6757,"o":8.41,"t":"2025-10-20T04:00:00Z","v":511177,"vw":8.310992},{"c":8.36,"h":8.46,"l":8.24,"n":5524,"o":8.24,"t":"2025-10-21T04:00:00Z","v":393538,"vw":8.344793},{"c":8.42,"h":8.455,"l":8.23,"n":8731,"o":8.29,"t":"2025-10-22T04:00:00Z","v":633662,"vw":8.365849},{"c":8.46,"h":8.495,"l":8.285,"n":7351,"o":8.45,"t":"2025-10-23T04:00:00Z","v":525731,"vw":8.432998},{"c":8.72,"h":8.73,"l":8.53,"n":6672,"o":8.55,"t":"2025-10-24T04:00:00Z","v":493870,"vw":8.676068},{"c":8.35,"h":8.786,"l":8.28,"n":8617,"o":8.72,"t":"2025-10-27T04:00:00Z","v":726748,"vw":8.425471},{"c":8.1,"h":8.38,"l":8.07,"n":10043,"o":8.29,"t":"2025-10-28T04:00:00Z","v":1189113,"vw":8.189543},{"c":7.72,"h":8.26,"l":7.61,"n":12776,"o":8.26,"t":"2025-10-29T04:00:00Z","v":1059385,"vw":7.829533},{"c":7.89,"h":8.03,"l":7.605,"n":9312,"o":7.63,"t":"2025-10-30T04:00:00Z","v":648358,"vw":7.902219},{"c":7.91,"h":7.975,"l":7.72,"n":7843,"o":7.84,"t":"2025-10-31T04:00:00Z","v":801159,"vw":7.911226},{"c":7.89,"h":7.9,"l":7.68,"n":10341,"o":7.89,"t":"2025-11-03T05:00:00Z","v":674677,"vw":7.835795},{"c":7.85,"h":8.16,"l":7.75,"n":10409,"o":7.88,"t":"2025-11-04T05:00:00Z","v":1037074,"vw":7.955046},{"c":8.01,"h":8.08,"l":7.795,"n":9517,"o":7.85,"t":"2025-11-05T05:00:00Z","v":707720,"vw":7.965098},{"c":8.59,"h":9.045,"l":7.895,"n":22969,"o":8.09,"t":"2025-11-06T05:00:00Z","v":1961797,"vw":8.777637},{"c":7.95,"h":8.86,"l":7.93,"n":17173,"o":8.59,"t":"2025-11-07T05:00:00Z","v":1257825,"vw":8.156048},{"c":8.15,"h":8.33,"l":7.94,"n":10489,"o":7.98,"t":"2025-11-10T05:00:00Z","v":784499,"vw":8.19235},{"c":8.07,"h":8.27,"l":7.995,"n":12215,"o":8.19,"t":"2025-11-11T05:00:00Z","v":866911,"vw":8.097485},{"c":8.25,"h":8.265,"l":7.965,"n":11337,"o":8.1,"t":"2025-11-12T05:00:00Z","v":794270,"vw":8.179801},{"c":8.2,"h":8.33,"l":8.12,"n":8606,"o":8.22,"t":"2025-11-13T05:00:00Z","v":565230,"vw":8.203583},{"c":8.25,"h":8.265,"l":8.13,"n":7120,"o":8.2,"t":"2025-11-14T05:00:00Z","v":487263,"vw":8.231788},{"c":8.13,"h":8.32,"l":8.13,"n":6939,"o":8.24,"t":"2025-11-17T05:00:00Z","v":537706,"vw":8.21475},{"c":8.27,"h":8.32,"l":7.885,"n":7303,"o":8.13,"t":"2025-11-18T05:00:00Z","v":415750,"vw":8.225591},{"c":8.16,"h":8.29,"l":8.07,"n":9120,"o":8.24,"t":"2025-11-19T05:00:00Z","v":547165,"vw":8.170669},{"c":8.05,"h":8.29,"l":7.98,"n":9626,"o":8.29,"t":"2025-11-20T05:00:00Z","v":714034,"vw":8.077562},{"c":8.33,"h":8.44,"l":7.865,"n":11221,"o":8.05,"t":"2025-11-21T05:00:00Z","v":900016,"vw":8.291001},{"c":8.43,"h":8.49,"l":7.97,"n":9636,"o":8.31,"t":"2025-11-24T05:00:00Z","v":1077254,"vw":8.428129},{"c":8.75,"h":8.82,"l":8.445,"n":10820,"o":8.63,"t":"2025-11-25T05:00:00Z","v":873320,"vw":8.724594},{"c":8.81,"h":8.8925,"l":8.7,"n":9190,"o":8.7,"t":"2025-11-26T05:00:00Z","v":645691,"vw":8.812551},{"c":8.75,"h":8.81,"l":8.675,"n":4531,"o":8.81,"t":"2025-11-28T05:00:00Z","v":287133,"vw":8.733918},{"c":8.75,"h":8.785,"l":8.625,"n":7999,"o":8.67,"t":"2025-12-01T05:00:00Z","v":553666,"vw":8.724952},{"c":8.79,"h":8.935,"l":8.61,"n":10883,"o":8.78,"t":"2025-12-02T05:00:00Z","v":1005463,"vw":8.81543},{"c":8.76,"h":8.93,"l":8.7216,"n":9092,"o":8.85,"t":"2025-12-03T05:00:00Z","v":734968,"vw":8.793953},{"c":8.8,"h":8.9,"l":8.62,"n":10742,"o":8.74,"t":"2025-12-04T05:00:00Z","v":725523,"vw":8.812896},{"c":8.935,"h":9.13,"l":8.66,"n":12321,"o":8.79,"t":"2025-12-05T05:00:00Z","v":768002,"vw":8.994478},{"c":8.59,"h":8.94,"l":8.53,"n":10398,"o":8.93,"t":"2025-12-08T05:00:00Z","v":639836,"vw":8.663521},{"c":8.38,"h":8.73,"l":8.35,"n":9027,"o":8.6,"t":"2025-12-09T05:00:00Z","v":637993,"vw":8.483152},{"c":8.53,"h":8.56,"l":8.38,"n":7858,"o":8.41,"t":"2025-12-10T05:00:00Z","v":619114,"vw":8.499644},{"c":8.77,"h":8.805,"l":8.54,"n":9664,"o":8.59,"t":"2025-12-11T05:00:00Z","v":654197,"vw":8.744487},{"c":8.58,"h":8.775,"l":8.55,"n":8455,"o":8.75,"t":"2025-12-12T05:00:00Z","v":651946,"vw":8.622768},{"c":8.5,"h":8.66,"l":8.475,"n":9934,"o":8.66,"t":"2025-12-15T05:00:00Z","v":751226,"vw":8.556326},{"c":8.35,"h":8.59,"l":8.1,"n":9458,"o":8.46,"t":"2025-12-16T05:00:00Z","v":886525,"vw":8.385571},{"c":8.2,"h":8.375,"l":8.17,"n":9924,"o":8.35,"t":"2025-12-17T05:00:00Z","v":848288,"vw":8.229008},{"c":8.16,"h":8.44,"l":8.135,"n":11553,"o":8.28,"t":"2025-12-18T05:00:00Z","v":802758,"vw":8.185465},{"c":8.03,"h":8.255,"l":8.01,"n":10888,"o":8.21,"t":"2025-12-19T05:00:00Z","v":3376610,"vw":8.065037},{"c":7.72,"h":8.36,"l":7.67,"n":11489,"o":8.06,"t":"2025-12-22T05:00:00Z","v":900453,"vw":7.820734},{"c":7.72,"h":7.835,"l":7.65,"n":10496,"o":7.7,"t":"2025-12-23T05:00:00Z","v":651274,"vw":7.746821},{"c":7.66,"h":7.81,"l":7.515,"n":4699,"o":7.72,"t":"2025-12-24T05:00:00Z","v":331780,"vw":7.639671},{"c":7.59,"h":7.895,"l":7.58,"n":6944,"o":7.64,"t":"2025-12-26T05:00:00Z","v":512551,"vw":7.614811},{"c":7.59,"h":7.92,"l":7.5,"n":6401,"o":7.59,"t":"2025-12-29T05:00:00Z","v":488476,"vw":7.619179},{"c":7.48,"h":8.02,"l":7.47,"n":7339,"o":7.59,"t":"2025-12-30T05:00:00Z","v":583697,"vw":7.520148},{"c":7.46,"h":7.51,"l":7.35,"n":5983,"o":7.48,"t":"2025-12-31T05:00:00Z","v":569552,"vw":7.43555},{"c":7.32,"h":7.59,"l":7.305,"n":8303,"o":7.46,"t":"2026-01-02T05:00:00Z","v":771723,"vw":7.432948},{"c":7.25,"h":7.41,"l":7.215,"n":10144,"o":7.28,"t":"2026-01-05T05:00:00Z","v":919712,"vw":7.314805},{"c":7.13,"h":7.28,"l":7.095,"n":10277,"o":7.2,"t":"2026-01-06T05:00:00Z","v":819326,"vw":7.160214},{"c":6.92,"h":7.405,"l":6.88,"n":10708,"o":7.12,"t":"2026-01-07T05:00:00Z","v":1235094,"vw":6.980498},{"c":7,"h":7.065,"l":6.835,"n":11587,"o":6.85,"t":"2026-01-08T05:00:00Z","v":1701869,"vw":6.976494},{"c":7.16,"h":7.205,"l":6.78,"n":9207,"o":6.98,"t":"2026-01-09T05:00:00Z","v":941213,"vw":7.134593},{"c":7.21,"h":7.29,"l":7.095,"n":10401,"o":7.13,"t":"2026-01-12T05:00:00Z","v":1772211,"vw":7.189632},{"c":7.18,"h":7.25,"l":7.055,"n":9096,"o":7.2,"t":"2026-01-13T05:00:00Z","v":1230642,"vw":7.152014},{"c":7.36,"h":7.395,"l":7.16,"n":9703,"o":7.16,"t":"2026-01-14T05:00:00Z","v":962791,"vw":7.3153},{"c":7.59,"h":7.61,"l":7.3,"n":9745,"o":7.39,"t":"2026-01-15T05:00:00Z","v":729907,"vw":7.556511},{"c":7.58,"h":7.6,"l":7.47,"n":8345,"o":7.6,"t":"2026-01-16T05:00:00Z","v":710513,"vw":7.563086},{"c":7.44,"h":7.622,"l":7.43,"n":11108,"o":7.44,"t":"2026-01-20T05:00:00Z","v":1148395,"vw":7.507823},{"c":7.69,"h":7.71,"l":7.34,"n":12753,"o":7.48,"t":"2026-01-21T05:00:00Z","v":1476685,"vw":7.610619},{"c":7.94,"h":8.105,"l":7.75,"n":9591,"o":7.77,"t":"2026-01-22T05:00:00Z","v":853411,"vw":7.966733},{"c":7.7,"h":7.95,"l":7.63,"n":9397,"o":7.92,"t":"2026-01-23T05:00:00Z","v":1121026,"vw":7.718425},{"c":7.72,"h":7.91,"l":7.7,"n":9135,"o":7.7,"t":"2026-01-26T05:00:00Z","v":729965,"vw":7.761049},{"c":7.58,"h":8,"l":7.485,"n":8549,"o":7.72,"t":"2026-01-27T05:00:00Z","v":970829,"vw":7.566602},{"c":7.36,"h":7.73,"l":7.325,"n":8461,"o":7.63,"t":"2026-01-28T05:00:00Z","v":733011,"vw":7.403802},{"c":7.79,"h":7.835,"l":7.4,"n":11735,"o":7.43,"t":"2026-01-29T05:00:00Z","v":811184,"vw":7.689451},{"c":7.78,"h":7.79,"l":7.585,"n":12457,"o":7.73,"t":"2026-01-30T05:00:00Z","v":909155,"vw":7.722239},{"c":7.85,"h":8.002,"l":7.75,"n":8442,"o":7.76,"t":"2026-02-02T05:00:00Z","v":658612,"vw":7.868809},{"c":7.91,"h":7.97,"l":7.715,"n":8267,"o":7.82,"t":"2026-02-03T05:00:00Z","v":552347,"vw":7.849791},{"c":7.83,"h":8.11,"l":7.815,"n":8800,"o":7.99,"t":"2026-02-04T05:00:00Z","v":519808,"vw":7.886578},{"c":7.83,"h":7.94,"l":7.665,"n":7458,"o":7.87,"t":"2026-02-05T05:00:00Z","v":491814,"vw":7.785954},{"c":8.08,"h":8.125,"l":7.78,"n":8227,"o":7.92,"t":"2026-02-06T05:00:00Z","v":569531,"vw":8.051681},{"c":8.19,"h":8.235,"l":7.94,"n":6445,"o":8.02,"t":"2026-02-09T05:00:00Z","v":473265,"vw":8.16018},{"c":8.26,"h":8.355,"l":8.185,"n":6611,"o":8.2,"t":"2026-02-10T05:00:00Z","v":433147,"vw":8.274654},{"c":8.28,"h":8.35,"l":8.18,"n":6280,"o":8.35,"t":"2026-02-11T05:00:00Z","v":447040,"vw":8.267232},{"c":8.07,"h":8.43,"l":7.96,"n":7031,"o":8.35,"t":"2026-02-12T05:00:00Z","v":552223,"vw":8.109947},{"c":7.8,"h":8.165,"l":7.761,"n":8221,"o":8.09,"t":"2026-02-13T05:00:00Z","v":550275,"vw":7.896852},{"c":7.93,"h":8.065,"l":7.81,"n":9093,"o":7.81,"t":"2026-02-17T05:00:00Z","v":572481,"vw":7.965346},{"c":7.83,"h":8.1,"l":7.77,"n":10537,"o":7.87,"t":"2026-02-18T05:00:00Z","v":791517,"vw":7.882962},{"c":8.08,"h":8.8,"l":7.51,"n":20799,"o":7.92,"t":"2026-02-19T05:00:00Z","v":2161402,"vw":8.362138},{"c":8.1,"h":8.21,"l":7.66,"n":15792,"o":7.99,"t":"2026-02-20T05:00:00Z","v":1650621,"vw":8.004316},{"c":8.12,"h":8.29,"l":8.055,"n":12178,"o":8.1,"t":"2026-02-23T05:00:00Z","v":1148023,"vw":8.13895},{"c":8.17,"h":8.26,"l":8,"n":12742,"o":8.14,"t":"2026-02-24T05:00:00Z","v":944311,"vw":8.155317},{"c":7.86,"h":8.2,"l":7.76,"n":12789,"o":8.17,"t":"2026-02-25T05:00:00Z","v":982858,"vw":7.868275},{"c":7.84,"h":7.92,"l":7.75,"n":10040,"o":7.83,"t":"2026-02-26T05:00:00Z","v":866752,"vw":7.831579},{"c":7.94,"h":8.01,"l":7.68,"n":8709,"o":7.76,"t":"2026-02-27T05:00:00Z","v":964831,"vw":7.922746},{"c":7.9,"h":7.92,"l":7.66,"n":7999,"o":7.83,"t":"2026-03-02T05:00:00Z","v":631853,"vw":7.835243},{"c":7.93,"h":7.93,"l":7.64,"n":5957,"o":7.7,"t":"2026-03-03T05:00:00Z","v":470777,"vw":7.804887},{"c":8.25,"h":8.31,"l":7.755,"n":8634,"o":7.96,"t":"2026-03-04T05:00:00Z","v":607922,"vw":8.182988},{"c":8.16,"h":8.31,"l":8,"n":10658,"o":8.15,"t":"2026-03-05T05:00:00Z","v":707678,"vw":8.140386},{"c":8.04,"h":8.12,"l":7.82,"n":11442,"o":7.94,"t":"2026-03-06T05:00:00Z","v":903219,"vw":8.039595},{"c":7.9,"h":7.98,"l":7.72,"n":12692,"o":7.91,"t":"2026-03-09T04:00:00Z","v":1252644,"vw":7.843639},{"c":7.75,"h":7.94,"l":7.74,"n":11276,"o":7.82,"t":"2026-03-10T04:00:00Z","v":1150125,"vw":7.827824},{"c":7.44,"h":7.795,"l":7.33,"n":12115,"o":7.68,"t":"2026-03-11T04:00:00Z","v":2856938,"vw":7.448013},{"c":7.71,"h":7.845,"l":7.31,"n":15832,"o":7.31,"t":"2026-03-12T04:00:00Z","v":1253255,"vw":7.644346},{"c":7.77,"h":7.87,"l":7.68,"n":8885,"o":7.78,"t":"2026-03-13T04:00:00Z","v":637412,"vw":7.780334},{"c":7.95,"h":7.97,"l":7.75,"n":8526,"o":7.84,"t":"2026-03-16T04:00:00Z","v":582261,"vw":7.891686},{"c":8.12,"h":8.18,"l":7.9,"n":10595,"o":8,"t":"2026-03-17T04:00:00Z","v":1022931,"vw":8.092589},{"c":7.88,"h":8.2,"l":7.85,"n":13403,"o":8.06,"t":"2026-03-18T04:00:00Z","v":1289659,"vw":7.951869},{"c":8.08,"h":8.1,"l":7.8,"n":11205,"o":7.84,"t":"2026-03-19T04:00:00Z","v":900158,"vw":8.030891},{"c":7.84,"h":8.1,"l":7.82,"n":11794,"o":8.08,"t":"2026-03-20T04:00:00Z","v":2679616,"vw":7.876096},{"c":8.25,"h":8.26,"l":7.95,"n":15040,"o":7.95,"t":"2026-03-23T04:00:00Z","v":1307202,"vw":8.162525},{"c":8.32,"h":8.52,"l":8.15,"n":12700,"o":8.15,"t":"2026-03-24T04:00:00Z","v":915451,"vw":8.367245},{"c":8.49,"h":8.56,"l":8.12,"n":9755,"o":8.39,"t":"2026-03-25T04:00:00Z","v":676678,"vw":8.485819},{"c":8.39,"h":8.53,"l":7.75,"n":8102,"o":8.43,"t":"2026-03-26T04:00:00Z","v":446900,"vw":8.428325},{"c":8.44,"h":8.48,"l":7.95,"n":10318,"o":8.36,"t":"2026-03-27T04:00:00Z","v":820062,"vw":8.428417},{"c":8.68,"h":8.71,"l":8.43,"n":11561,"o":8.43,"t":"2026-03-30T04:00:00Z","v":1052330,"vw":8.639592},{"c":8.82,"h":8.96,"l":8.745,"n":12011,"o":8.81,"t":"2026-03-31T04:00:00Z","v":1070826,"vw":8.822819},{"c":8.63,"h":8.85,"l":8.47,"n":13154,"o":8.76,"t":"2026-04-01T04:00:00Z","v":973927,"vw":8.61421},{"c":8.52,"h":8.56,"l":8.28,"n":9349,"o":8.51,"t":"2026-04-02T04:00:00Z","v":652958,"vw":8.450057},{"c":8.66,"h":8.69,"l":8.435,"n":6791,"o":8.44,"t":"2026-04-06T04:00:00Z","v":542915,"vw":8.615947},{"c":8.43,"h":8.77,"l":8.35,"n":7932,"o":8.57,"t":"2026-04-07T04:00:00Z","v":743038,"vw":8.437325},{"c":8.39,"h":8.645,"l":8.32,"n":9747,"o":8.52,"t":"2026-04-08T04:00:00Z","v":1448729,"vw":8.41537},{"c":8.49,"h":8.505,"l":8.27,"n":6599,"o":8.32,"t":"2026-04-09T04:00:00Z","v":556378,"vw":8.438039},{"c":8.28,"h":8.54,"l":8.175,"n":5697,"o":8.49,"t":"2026-04-10T04:00:00Z","v":547904,"vw":8.300722},{"c":8.32,"h":8.41,"l":8.15,"n":7217,"o":8.3,"t":"2026-04-13T04:00:00Z","v":549624,"vw":8.278329},{"c":8.28,"h":8.32,"l":8.215,"n":4466,"o":8.31,"t":"2026-04-14T04:00:00Z","v":407778,"vw":8.273938},{"c":8.44,"h":8.5,"l":8.26,"n":6143,"o":8.28,"t":"2026-04-15T04:00:00Z","v":503995,"vw":8.429274},{"c":8.61,"h":8.62,"l":8.46,"n":6747,"o":8.46,"t":"2026-04-16T04:00:00Z","v":599460,"vw":8.577289},{"c":8.78,"h":8.92,"l":8.56,"n":8732,"o":8.67,"t":"2026-04-17T04:00:00Z","v":705872,"vw":8.789155},{"c":8.83,"h":8.905,"l":8.78,"n":6064,"o":8.78,"t":"2026-04-20T04:00:00Z","v":391180,"vw":8.832825},{"c":8.66,"h":8.85,"l":8.62,"n":5756,"o":8.83,"t":"2026-04-21T04:00:00Z","v":411547,"vw":8.700146},{"c":8.57,"h":8.72,"l":8.5,"n":8253,"o":8.69,"t":"2026-04-22T04:00:00Z","v":653148,"vw":8.589924},{"c":8.69,"h":8.78,"l":8.54,"n":6966,"o":8.57,"t":"2026-04-23T04:00:00Z","v":381738,"vw":8.707808},{"c":8.6,"h":8.7,"l":8.455,"n":5354,"o":8.64,"t":"2026-04-24T04:00:00Z","v":474213,"vw":8.555602},{"c":8.35,"h":8.72,"l":8.35,"n":7670,"o":8.56,"t":"2026-04-27T04:00:00Z","v":686740,"vw":8.521551},{"c":8.46,"h":8.47,"l":8.255,"n":8400,"o":8.35,"t":"2026-04-28T04:00:00Z","v":512717,"vw":8.39069},{"c":8.12,"h":8.47,"l":8.105,"n":6996,"o":8.39,"t":"2026-04-29T04:00:00Z","v":535341,"vw":8.223609},{"c":8.31,"h":8.4,"l":8.04,"n":9963,"o":8.12,"t":"2026-04-30T04:00:00Z","v":780299,"vw":8.306839},{"c":8.45,"h":8.59,"l":8.24,"n":9654,"o":8.34,"t":"2026-05-01T04:00:00Z","v":552972,"vw":8.450699},{"c":8.05,"h":8.45,"l":7.99,"n":10172,"o":8.38,"t":"2026-05-04T04:00:00Z","v":722470,"vw":8.132802},{"c":8.28,"h":8.375,"l":8.03,"n":9960,"o":8.09,"t":"2026-05-05T04:00:00Z","v":638794,"vw":8.255912},{"c":8.32,"h":8.445,"l":8.285,"n":9286,"o":8.4,"t":"2026-05-06T04:00:00Z","v":495662,"vw":8.363475},{"c":7.99,"h":8.5,"l":7.39,"n":16875,"o":8.32,"t":"2026-05-07T04:00:00Z","v":1664376,"vw":7.996696},{"c":7.82,"h":8.3168,"l":7.73,"n":9365,"o":8.07,"t":"2026-05-08T04:00:00Z","v":891023,"vw":7.913874},{"c":7.88,"h":8.06,"l":7.795,"n":10427,"o":7.93,"t":"2026-05-11T04:00:00Z","v":862222,"vw":7.882597},{"c":7.57,"h":8,"l":7.56,"n":9717,"o":7.91,"t":"2026-05-12T04:00:00Z","v":706715,"vw":7.770482},{"c":7.72,"h":7.795,"l":7.53,"n":12374,"o":7.57,"t":"2026-05-13T04:00:00Z","v":849971,"vw":7.694011},{"c":7.73,"h":7.94,"l":7.69,"n":8576,"o":7.8,"t":"2026-05-14T04:00:00Z","v":559547,"vw":7.792028},{"c":7.32,"h":7.81,"l":7.3,"n":6741,"o":7.63,"t":"2026-05-15T04:00:00Z","v":440697,"vw":7.4227},{"c":7.51,"h":7.54,"l":7.26,"n":10759,"o":7.32,"t":"2026-05-18T04:00:00Z","v":747777,"vw":7.475885},{"c":7.77,"h":7.83,"l":7.406,"n":8978,"o":7.42,"t":"2026-05-19T04:00:00Z","v":716056,"vw":7.723162},{"c":7.68,"h":7.82,"l":7.635,"n":12565,"o":7.72,"t":"2026-05-20T04:00:00Z","v":777049,"vw":7.720068},{"c":8.33,"h":8.37,"l":7.46,"n":13929,"o":7.68,"t":"2026-05-21T04:00:00Z","v":1185502,"vw":8.088413},{"c":8.03,"h":8.43,"l":7.885,"n":10857,"o":8.34,"t":"2026-05-22T04:00:00Z","v":801532,"vw":8.052948},{"c":8.15,"h":8.22,"l":7.915,"n":15361,"o":8.05,"t":"2026-05-26T04:00:00Z","v":1409117,"vw":8.113343},{"c":8.01,"h":8.26,"l":7.995,"n":12671,"o":8.15,"t":"2026-05-27T04:00:00Z","v":963529,"vw":8.123631},{"c":8.13,"h":8.15,"l":7.88,"n":9814,"o":8.02,"t":"2026-05-28T04:00:00Z","v":650258,"vw":8.058928},{"c":8.2,"h":8.225,"l":7.995,"n":9157,"o":8.08,"t":"2026-05-29T04:00:00Z","v":1063031,"vw":8.13788},{"c":8.08,"h":8.295,"l":8.005,"n":17624,"o":8.2,"t":"2026-06-01T04:00:00Z","v":1340188,"vw":8.141766},{"c":8.02,"h":8.178,"l":7.925,"n":15440,"o":8.03,"t":"2026-06-02T04:00:00Z","v":1015159,"vw":8.035935},{"c":7.86,"h":7.974,"l":7.7099,"n":12257,"o":7.97,"t":"2026-06-03T04:00:00Z","v":881576,"vw":7.834747},{"c":7.57,"h":8.05,"l":7.56,"n":10887,"o":7.93,"t":"2026-06-04T04:00:00Z","v":750811,"vw":7.725469},{"c":7.61,"h":7.72,"l":7.47,"n":14006,"o":7.56,"t":"2026-06-05T04:00:00Z","v":1090965,"vw":7.615094},{"c":7.66,"h":7.855,"l":7.58,"n":11109,"o":7.8,"t":"2026-06-08T04:00:00Z","v":712822,"vw":7.721842},{"c":7.74,"h":7.84,"l":7.62,"n":9379,"o":7.67,"t":"2026-06-09T04:00:00Z","v":650086,"vw":7.756198},{"c":7.88,"h":7.92,"l":7.75,"n":10432,"o":7.85,"t":"2026-06-10T04:00:00Z","v":798476,"vw":7.855057},{"c":7.92,"h":7.96,"l":7.815,"n":9753,"o":7.92,"t":"2026-06-11T04:00:00Z","v":610181,"vw":7.89877},{"c":8.2,"h":8.235,"l":7.91,"n":8669,"o":7.93,"t":"2026-06-12T04:00:00Z","v":629969,"vw":8.149633},{"c":7.76,"h":8.24,"l":7.72,"n":12614,"o":8.15,"t":"2026-06-15T04:00:00Z","v":688905,"vw":7.940439},{"c":7.79,"h":7.87,"l":7.6,"n":12290,"o":7.8,"t":"2026-06-16T04:00:00Z","v":1249650,"vw":7.721167},{"c":5.25,"h":5.555,"l":5.17,"n":24909,"o":5.35,"t":"2026-06-17T04:00:00Z","v":3145450,"vw":5.330255},{"c":4.79,"h":5.3599,"l":4.755,"n":22587,"o":5.28,"t":"2026-06-18T04:00:00Z","v":4869130,"vw":4.87755},{"c":5.3,"h":5.31,"l":4.76,"n":25651,"o":4.94,"t":"2026-06-22T04:00:00Z","v":5059897,"vw":5.068443},{"c":5.88,"h":5.975,"l":5.28,"n":29466,"o":5.28,"t":"2026-06-23T04:00:00Z","v":3353798,"vw":5.757802},{"c":6.55,"h":6.615,"l":6.095,"n":25615,"o":6.15,"t":"2026-06-24T04:00:00Z","v":2717673,"vw":6.424478},{"c":6.91,"h":6.955,"l":6.52,"n":25096,"o":6.65,"t":"2026-06-25T04:00:00Z","v":2565111,"vw":6.828406},{"c":7.07,"h":7.24,"l":6.86,"n":19786,"o":6.99,"t":"2026-06-26T04:00:00Z","v":4708069,"vw":7.069091},{"c":7.63,"h":7.705,"l":7.095,"n":22834,"o":7.11,"t":"2026-06-29T04:00:00Z","v":2348845,"vw":7.532487},{"c":7.79,"h":7.95,"l":7.5213,"n":17126,"o":7.62,"t":"2026-06-30T04:00:00Z","v":1956041,"vw":7.78934},{"c":7.89,"h":8.05,"l":7.72,"n":15658,"o":7.79,"t":"2026-07-01T04:00:00Z","v":1393890,"vw":7.923092},{"c":7.63,"h":7.96,"l":7.43,"n":15640,"o":7.94,"t":"2026-07-02T04:00:00Z","v":3085720,"vw":7.623332},{"c":7.4,"h":7.74,"l":7.4,"n":15732,"o":7.7,"t":"2026-07-06T04:00:00Z","v":1281570,"vw":7.529969},{"c":7.45,"h":7.84,"l":7.365,"n":16862,"o":7.51,"t":"2026-07-07T04:00:00Z","v":1555629,"vw":7.537028},{"c":7.43,"h":7.51,"l":7.35,"n":14982,"o":7.48,"t":"2026-07-08T04:00:00Z","v":1661978,"vw":7.439073},{"c":7.27,"h":7.48,"l":7.225,"n":12185,"o":7.37,"t":"2026-07-09T04:00:00Z","v":1519737,"vw":7.323002},{"c":7.23,"h":7.28,"l":6.91,"n":15051,"o":7.19,"t":"2026-07-10T04:00:00Z","v":1536141,"vw":7.16473},{"c":7.45,"h":7.49,"l":7.215,"n":15177,"o":7.32,"t":"2026-07-13T04:00:00Z","v":1588284,"vw":7.406643},{"c":7.23,"h":7.505,"l":7.21,"n":13917,"o":7.37,"t":"2026-07-14T04:00:00Z","v":1447444,"vw":7.300968},{"c":7.48,"h":7.54,"l":7.23,"n":13221,"o":7.23,"t":"2026-07-15T04:00:00Z","v":1257112,"vw":7.44953},{"c":7.46,"h":7.62,"l":7.44,"n":13006,"o":7.47,"t":"2026-07-16T04:00:00Z","v":1194186,"vw":7.494935},{"c":7.33,"h":7.5,"l":7.28,"n":12429,"o":7.46,"t":"2026-07-17T04:00:00Z","v":1286350,"vw":7.371917},{"c":7.31,"h":7.43,"l":7.22,"n":11463,"o":7.34,"t":"2026-07-20T04:00:00Z","v":1136351,"vw":7.300441},{"c":7.24,"h":7.375,"l":7.195,"n":10595,"o":7.32,"t":"2026-07-21T04:00:00Z","v":1035011,"vw":7.25972},{"c":7.3,"h":7.355,"l":7.09,"n":13400,"o":7.29,"t":"2026-07-22T04:00:00Z","v":1248295,"vw":7.248627},{"c":7.38,"h":7.4,"l":7.14,"n":12725,"o":7.3,"t":"2026-07-23T04:00:00Z","v":1110451,"vw":7.296299},{"c":7.435,"h":7.55,"l":7.38,"n":13560,"o":7.38,"t":"2026-07-24T04:00:00Z","v":1269389,"vw":7.474168},{"c":7.68,"h":7.765,"l":7.44,"n":12555,"o":7.44,"t":"2026-07-27T04:00:00Z","v":1451834,"vw":7.667485},{"c":8.18,"h":8.415,"l":7.73,"n":16164,"o":7.73,"t":"2026-07-28T04:00:00Z","v":1702257,"vw":8.173953},{"c":8.38,"h":8.41,"l":8.1,"n":16276,"o":8.14,"t":"2026-07-29T04:00:00Z","v":1534490,"vw":8.263929},{"c":7.99,"h":8.45,"l":7.81,"n":12647,"o":8.38,"t":"2026-07-30T04:00:00Z","v":1030765,"vw":7.99731},{"c":8.07,"h":8.16,"l":7.92,"n":10651,"o":7.94,"t":"2026-07-31T04:00:00Z","v":1123746,"vw":8.070441},{"c":8.29,"h":8.375,"l":8.18,"n":13533,"o":8.18,"t":"2026-08-03T04:00:00Z","v":1226795,"vw":8.280079},{"c":8.29,"h":8.455,"l":8.135,"n":13056,"o":8.39,"t":"2026-08-04T04:00:00Z","v":1228277,"vw":8.277036},{"c":8.26,"h":8.305,"l":8.125,"n":13538,"o":8.28,"t":"2026-08-05T04:00:00Z","v":1090279,"vw":8.202415},{"c":8.56,"h":8.8394,"l":8.08,"n":24156,"o":8.5,"t":"2026-08-06T04:00:00Z","v":2221954,"vw":8.446659},{"c":8.39,"h":8.54,"l":8.34,"n":13174,"o":8.45,"t":"2026-08-07T04:00:00Z","v":1032242,"vw":8.415384},{"c":8.43,"h":8.565,"l":8.12,"n":12078,"o":8.31,"t":"2026-08-10T04:00:00Z","v":1370184,"vw":8.416724},{"c":8.47,"h":8.54,"l":8.395,"n":10652,"o":8.51,"t":"2026-08-11T04:00:00Z","v":1016101,"vw":8.459376},{"c":8.53,"h":8.61,"l":8.38,"n":12622,"o":8.38,"t":"2026-08-12T04:00:00Z","v":1511006,"vw":8.529721},{"c":8.425,"h":8.58,"l":8.33,"n":13908,"o":8.53,"t":"2026-08-13T04:00:00Z","v":1229369,"vw":8.414914},{"c":8.49,"h":8.6,"l":8.39,"n":9738,"o":8.41,"t":"2026-08-14T04:00:00Z","v":1052095,"vw":8.439872},{"c":8.44,"h":8.49,"l":8.23,"n":12521,"o":8.43,"t":"2026-08-17T04:00:00Z","v":1140459,"vw":8.399431},{"c":8.3,"h":8.49,"l":8.24,"n":12994,"o":8.49,"t":"2026-08-18T04:00:00Z","v":1300378,"vw":8.314363},{"c":8.28,"h":8.38,"l":8.21,"n":13099,"o":8.36,"t":"2026-08-19T04:00:00Z","v":2016284,"vw":8.27849},{"c":8.21,"h":8.23,"l":7.88,"n":14393,"o":7.882,"t":"2026-08-20T04:00:00Z","v":4118601,"vw":8.116616},{"c":8.39,"h":8.445,"l":8.185,"n":12767,"o":8.23,"t":"2026-08-21T04:00:00Z","v":994834,"vw":8.356905},{"c":8.35,"h":8.545,"l":8.3,"n":11331,"o":8.3,"t":"2026-08-24T04:00:00Z","v":1026645,"vw":8.409358},{"c":8.55,"h":8.645,"l":8.34,"n":11047,"o":8.34,"t":"2026-08-25T04:00:00Z","v":1060213,"vw":8.541311},{"c":8.57,"h":8.605,"l":8.44,"n":11589,"o":8.56,"t":"2026-08-26T04:00:00Z","v":813083,"vw":8.541548},{"c":8.27,"h":8.54,"l":8.26,"n":9088,"o":8.49,"t":"2026-08-27T04:00:00Z","v":899317,"vw":8.368043},{"c":8.48,"h":8.515,"l":8.255,"n":12231,"o":8.3,"t":"2026-08-28T04:00:00Z","v":1167946,"vw":8.465286},{"c":8.55,"h":8.595,"l":8.25,"n":11844,"o":8.46,"t":"2026-08-31T04:00:00Z","v":2180481,"vw":8.53187},{"c":8.47,"h":8.54,"l":8.41,"n":11377,"o":8.54,"t":"2026-09-01T04:00:00Z","v":914833,"vw":8.465855},{"c":8.63,"h":8.72,"l":8.315,"n":14565,"o":8.52,"t":"2026-09-02T04:00:00Z","v":1592464,"vw":8.624611},{"c":8.68,"h":8.74,"l":8.59,"n":10669,"o":8.63,"t":"2026-09-03T04:00:00Z","v":1013330,"vw":8.676198},{"c":8.45,"h":8.74,"l":8.43,"n":11441,"o":8.67,"t":"2026-09-04T04:00:00Z","v":986918,"vw":8.575979},{"c":8.67,"h":8.73,"l":8.342,"n":14118,"o":8.44,"t":"2026-09-08T04:00:00Z","v":1149827,"vw":8.648385},{"c":8.63,"h":8.64,"l":8.48,"n":11422,"o":8.6,"t":"2026-09-09T04:00:00Z","v":964552,"vw":8.59951},{"c":8.68,"h":8.72,"l":8.53,"n":11124,"o":8.64,"t":"2026-09-10T04:00:00Z","v":907248,"vw":8.652277},{"c":8.73,"h":8.806,"l":8.68,"n":11455,"o":8.75,"t":"2026-09-11T04:00:00Z","v":1050503,"vw":8.743652},{"c":8.8,"h":8.83,"l":8.655,"n":10337,"o":8.79,"t":"2026-09-14T04:00:00Z","v":898248,"vw":8.779527},{"c":8.85,"h":8.915,"l":8.74,"n":12100,"o":8.76,"t":"2026-09-15T04:00:00Z","v":1127623,"vw":8.860188},{"c":8.72,"h":8.86,"l":8.67,"n":12895,"o":8.81,"t":"2026-09-16T04:00:00Z","v":1276587,"vw":8.758575},{"c":8.57,"h":8.83,"l":8.545,"n":11494,"o":8.83,"t":"2026-09-17T04:00:00Z","v":951078,"vw":8.653219},{"c":8.4,"h":8.65,"l":8.23,"n":16846,"o":8.51,"t":"2026-09-18T04:00:00Z","v":3968884,"vw":8.394498},{"c":8.8,"h":8.905,"l":8.41,"n":14726,"o":8.46,"t":"2026-09-21T04:00:00Z","v":1209391,"vw":8.75298},{"c":8.7,"h":8.91,"l":8.55,"n":12582,"o":8.81,"t":"2026-09-22T04:00:00Z","v":1273061,"vw":8.705245},{"c":8.44,"h":8.76,"l":8.42,"n":11947,"o":8.69,"t":"2026-09-23T04:00:00Z","v":1355035,"vw":8.561062},{"c":8.55,"h":8.63,"l":8.34,"n":14262,"o":8.44,"t":"2026-09-24T04:00:00Z","v":1207026,"vw":8.532651},{"c":8.49,"h":8.605,"l":8.42,"n":9057,"o":8.53,"t":"2026-09-25T04:00:00Z","v":2344480,"vw":8.500424},{"c":8.39,"h":8.6,"l":8.33,"n":12792,"o":8.48,"t":"2026-09-28T04:00:00Z","v":1443197,"vw":8.462408},{"c":8.385,"h":8.405,"l":8.3,"n":8340,"o":8.32,"t":"2026-09-29T04:00:00Z","v":865790,"vw":8.366999},{"c":8.22,"h":8.46,"l":8.11,"n":12000,"o":8.41,"t":"2026-09-30T04:00:00Z","v":1861140,"vw":8.295998},{"c":8.3,"h":8.37,"l":8.2,"n":10850,"o":8.27,"t":"2026-10-01T04:00:00Z","v":1383276,"vw":8.298996},{"c":8.5,"h":8.515,"l":8.22,"n":11102,"o":8.4,"t":"2026-10-02T04:00:00Z","v":1412240,"vw":8.441903},{"c":8.77,"h":8.85,"l":8.36,"n":10906,"o":8.5,"t":"2026-10-05T04:00:00Z","v":999373,"vw":8.752349},{"c":8.86,"h":8.92,"l":8.755,"n":8985,"o":8.84,"t":"2026-10-06T04:00:00Z","v":855314,"vw":8.858941},{"c":8.85,"h":8.995,"l":8.81,"n":10201,"o":8.81,"t":"2026-10-07T04:00:00Z","v":2267952,"vw":8.913426},{"c":8.72,"h":8.87,"l":8.575,"n":10649,"o":8.8,"t":"2026-10-08T04:00:00Z","v":2318735,"vw":8.700938},{"c":8.12,"h":8.6575,"l":8.07,"n":17187,"o":8.64,"t":"2026-10-09T04:00:00Z","v":2663002,"vw":8.231559},{"c":8.16,"h":8.3,"l":8.12,"n":13922,"o":8.12,"t":"2026-10-12T04:00:00Z","v":2378182,"vw":8.201523},{"c":8.24,"h":8.325,"l":8.19,"n":10634,"o":8.28,"t":"2026-10-13T04:00:00Z","v":1285134,"vw":8.262869},{"c":8.01,"h":8.22,"l":7.97,"n":12521,"o":8.15,"t":"2026-10-14T04:00:00Z","v":1065385,"vw":8.049178},{"c":8.19,"h":8.236,"l":7.9906,"n":12348,"o":8.11,"t":"2026-10-15T04:00:00Z","v":1237917,"vw":8.173656},{"c":8.03,"h":8.32,"l":7.985,"n":12864,"o":8.23,"t":"2026-10-16T04:00:00Z","v":1374586,"vw":8.089822},{"c":7.87,"h":8.185,"l":7.825,"n":9760,"o":8,"t":"2026-10-19T04:00:00Z","v":1344921,"vw":7.918743},{"c":8,"h":8.065,"l":7.86,"n":8937,"o":7.91,"t":"2026-10-20T04:00:00Z","v":1346341,"vw":8.010819},{"c":7.97,"h":8.07,"l":7.92,"n":11757,"o":7.95,"t":"2026-10-21T04:00:00Z","v":1142475,"vw":7.989689},{"c":8.11,"h":8.18,"l":7.886,"n":10245,"o":7.97,"t":"2026-10-22T04:00:00Z","v":1246715,"vw":8.105491}],"volatilityBars":[{"c":8.59,"h":8.6,"l":8.41,"n":551,"o":8.46,"t":"2026-09-21T13:30:00Z","v":60641,"vw":8.520397},{"c":8.635,"h":8.655,"l":8.58,"n":690,"o":8.59,"t":"2026-09-21T13:45:00Z","v":80207,"vw":8.61486},{"c":8.685,"h":8.715,"l":8.615,"n":715,"o":8.635,"t":"2026-09-21T14:00:00Z","v":76486,"vw":8.667522},{"c":8.725,"h":8.725,"l":8.665,"n":386,"o":8.685,"t":"2026-09-21T14:15:00Z","v":42475,"vw":8.704291},{"c":8.715,"h":8.735,"l":8.68,"n":369,"o":8.725,"t":"2026-09-21T14:30:00Z","v":35985,"vw":8.706502},{"c":8.715,"h":8.725,"l":8.695,"n":454,"o":8.71,"t":"2026-09-21T14:45:00Z","v":38204,"vw":8.706689},{"c":8.725,"h":8.745,"l":8.72,"n":419,"o":8.725,"t":"2026-09-21T15:00:00Z","v":36000,"vw":8.73714},{"c":8.705,"h":8.75,"l":8.705,"n":598,"o":8.73,"t":"2026-09-21T15:15:00Z","v":42996,"vw":8.732398},{"c":8.705,"h":8.72,"l":8.705,"n":313,"o":8.705,"t":"2026-09-21T15:30:00Z","v":18355,"vw":8.714795},{"c":8.715,"h":8.72,"l":8.695,"n":314,"o":8.705,"t":"2026-09-21T15:45:00Z","v":18951,"vw":8.705661},{"c":8.775,"h":8.785,"l":8.7,"n":387,"o":8.72,"t":"2026-09-21T16:00:00Z","v":29031,"vw":8.740841},{"c":8.755,"h":8.77,"l":8.75,"n":430,"o":8.77,"t":"2026-09-21T16:15:00Z","v":29522,"vw":8.761661},{"c":8.765,"h":8.775,"l":8.75,"n":257,"o":8.75,"t":"2026-09-21T16:30:00Z","v":13272,"vw":8.758584},{"c":8.75,"h":8.765,"l":8.75,"n":223,"o":8.765,"t":"2026-09-21T16:45:00Z","v":9560,"vw":8.759061},{"c":8.755,"h":8.76,"l":8.75,"n":299,"o":8.755,"t":"2026-09-21T17:00:00Z","v":12777,"vw":8.753336},{"c":8.745,"h":8.765,"l":8.745,"n":424,"o":8.755,"t":"2026-09-21T17:15:00Z","v":22713,"vw":8.750933},{"c":8.755,"h":8.755,"l":8.745,"n":266,"o":8.75,"t":"2026-09-21T17:30:00Z","v":20528,"vw":8.75183},{"c":8.76,"h":8.765,"l":8.74,"n":453,"o":8.75,"t":"2026-09-21T17:45:00Z","v":26351,"vw":8.755437},{"c":8.775,"h":8.78,"l":8.765,"n":332,"o":8.77,"t":"2026-09-21T18:00:00Z","v":15134,"vw":8.772133},{"c":8.77,"h":8.775,"l":8.76,"n":484,"o":8.775,"t":"2026-09-21T18:15:00Z","v":24332,"vw":8.771665},{"c":8.855,"h":8.855,"l":8.77,"n":457,"o":8.77,"t":"2026-09-21T18:30:00Z","v":23261,"vw":8.817898},{"c":8.87,"h":8.88,"l":8.85,"n":800,"o":8.855,"t":"2026-09-21T18:45:00Z","v":63646,"vw":8.865942},{"c":8.85,"h":8.905,"l":8.845,"n":1054,"o":8.88,"t":"2026-09-21T19:00:00Z","v":93720,"vw":8.888755},{"c":8.845,"h":8.86,"l":8.83,"n":553,"o":8.855,"t":"2026-09-21T19:15:00Z","v":36309,"vw":8.842936},{"c":8.8,"h":8.855,"l":8.8,"n":929,"o":8.845,"t":"2026-09-21T19:30:00Z","v":59481,"vw":8.833267},{"c":8.79,"h":8.825,"l":8.78,"n":1678,"o":8.8,"t":"2026-09-21T19:45:00Z","v":122122,"vw":8.801045},{"c":8.8,"h":8.8,"l":8.793,"n":15,"o":8.793,"t":"2026-09-21T20:00:00Z","v":130584,"vw":8.799994},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-22T10:45:00Z","v":2960,"vw":8.8},{"c":8.76,"h":8.87,"l":8.745,"n":323,"o":8.81,"t":"2026-09-22T13:30:00Z","v":38156,"vw":8.791824},{"c":8.87,"h":8.87,"l":8.765,"n":492,"o":8.765,"t":"2026-09-22T13:45:00Z","v":44142,"vw":8.832912},{"c":8.89,"h":8.91,"l":8.86,"n":483,"o":8.865,"t":"2026-09-22T14:00:00Z","v":58929,"vw":8.888372},{"c":8.845,"h":8.895,"l":8.835,"n":300,"o":8.88,"t":"2026-09-22T14:15:00Z","v":33644,"vw":8.866214},{"c":8.84,"h":8.87,"l":8.835,"n":249,"o":8.845,"t":"2026-09-22T14:30:00Z","v":19008,"vw":8.855771},{"c":8.795,"h":8.85,"l":8.79,"n":381,"o":8.84,"t":"2026-09-22T14:45:00Z","v":22288,"vw":8.828469},{"c":8.765,"h":8.795,"l":8.75,"n":301,"o":8.795,"t":"2026-09-22T15:00:00Z","v":20141,"vw":8.767833},{"c":8.65,"h":8.78,"l":8.65,"n":654,"o":8.77,"t":"2026-09-22T15:15:00Z","v":55251,"vw":8.716083},{"c":8.62,"h":8.64,"l":8.61,"n":349,"o":8.64,"t":"2026-09-22T15:30:00Z","v":18736,"vw":8.623436},{"c":8.59,"h":8.625,"l":8.59,"n":385,"o":8.61,"t":"2026-09-22T15:45:00Z","v":20724,"vw":8.612312},{"c":8.565,"h":8.585,"l":8.56,"n":283,"o":8.58,"t":"2026-09-22T16:00:00Z","v":12941,"vw":8.575771},{"c":8.61,"h":8.61,"l":8.55,"n":500,"o":8.56,"t":"2026-09-22T16:15:00Z","v":39445,"vw":8.57556},{"c":8.61,"h":8.61,"l":8.585,"n":234,"o":8.605,"t":"2026-09-22T16:30:00Z","v":13657,"vw":8.598618},{"c":8.635,"h":8.64,"l":8.6,"n":287,"o":8.62,"t":"2026-09-22T16:45:00Z","v":14597,"vw":8.615401},{"c":8.67,"h":8.68,"l":8.64,"n":196,"o":8.64,"t":"2026-09-22T17:00:00Z","v":14756,"vw":8.653437},{"c":8.655,"h":8.666,"l":8.645,"n":237,"o":8.665,"t":"2026-09-22T17:15:00Z","v":14802,"vw":8.656009},{"c":8.675,"h":8.675,"l":8.66,"n":175,"o":8.66,"t":"2026-09-22T17:30:00Z","v":6703,"vw":8.665465},{"c":8.69,"h":8.705,"l":8.62,"n":749,"o":8.68,"t":"2026-09-22T17:45:00Z","v":75105,"vw":8.671364},{"c":8.695,"h":8.7,"l":8.665,"n":271,"o":8.69,"t":"2026-09-22T18:00:00Z","v":19731,"vw":8.680484},{"c":8.685,"h":8.71,"l":8.68,"n":257,"o":8.695,"t":"2026-09-22T18:15:00Z","v":16439,"vw":8.686524},{"c":8.675,"h":8.685,"l":8.67,"n":296,"o":8.68,"t":"2026-09-22T18:30:00Z","v":16617,"vw":8.679091},{"c":8.675,"h":8.68,"l":8.65,"n":378,"o":8.675,"t":"2026-09-22T18:45:00Z","v":24611,"vw":8.669275},{"c":8.66,"h":8.68,"l":8.65,"n":416,"o":8.675,"t":"2026-09-22T19:00:00Z","v":32985,"vw":8.664615},{"c":8.71,"h":8.715,"l":8.655,"n":849,"o":8.66,"t":"2026-09-22T19:15:00Z","v":77933,"vw":8.694719},{"c":8.685,"h":8.745,"l":8.68,"n":667,"o":8.71,"t":"2026-09-22T19:30:00Z","v":54551,"vw":8.707632},{"c":8.71,"h":8.71,"l":8.63,"n":2158,"o":8.685,"t":"2026-09-22T19:45:00Z","v":295124,"vw":8.666052},{"c":8.7,"h":8.7,"l":8.7,"n":14,"o":8.7,"t":"2026-09-22T20:00:00Z","v":161377,"vw":8.7},{"c":8.61,"h":8.76,"l":8.59,"n":329,"o":8.69,"t":"2026-09-23T13:30:00Z","v":41370,"vw":8.641821},{"c":8.66,"h":8.67,"l":8.59,"n":242,"o":8.61,"t":"2026-09-23T13:45:00Z","v":19842,"vw":8.616534},{"c":8.635,"h":8.685,"l":8.635,"n":306,"o":8.665,"t":"2026-09-23T14:00:00Z","v":32626,"vw":8.663527},{"c":8.655,"h":8.66,"l":8.625,"n":308,"o":8.64,"t":"2026-09-23T14:15:00Z","v":25801,"vw":8.647101},{"c":8.665,"h":8.68,"l":8.62,"n":302,"o":8.66,"t":"2026-09-23T14:30:00Z","v":32880,"vw":8.655148},{"c":8.675,"h":8.685,"l":8.65,"n":344,"o":8.665,"t":"2026-09-23T14:45:00Z","v":34310,"vw":8.669228},{"c":8.675,"h":8.685,"l":8.66,"n":336,"o":8.675,"t":"2026-09-23T15:00:00Z","v":30991,"vw":8.672707},{"c":8.6308,"h":8.695,"l":8.63,"n":417,"o":8.675,"t":"2026-09-23T15:15:00Z","v":61740,"vw":8.671803},{"c":8.605,"h":8.645,"l":8.59,"n":484,"o":8.635,"t":"2026-09-23T15:30:00Z","v":44219,"vw":8.614929},{"c":8.606,"h":8.635,"l":8.585,"n":230,"o":8.61,"t":"2026-09-23T15:45:00Z","v":17224,"vw":8.610397},{"c":8.59,"h":8.64,"l":8.59,"n":304,"o":8.605,"t":"2026-09-23T16:00:00Z","v":42617,"vw":8.61943},{"c":8.6,"h":8.61,"l":8.57,"n":405,"o":8.59,"t":"2026-09-23T16:15:00Z","v":51734,"vw":8.59028},{"c":8.595,"h":8.62,"l":8.585,"n":248,"o":8.6,"t":"2026-09-23T16:30:00Z","v":24489,"vw":8.604535},{"c":8.575,"h":8.615,"l":8.565,"n":406,"o":8.595,"t":"2026-09-23T16:45:00Z","v":52044,"vw":8.593259},{"c":8.515,"h":8.575,"l":8.505,"n":450,"o":8.575,"t":"2026-09-23T17:00:00Z","v":42767,"vw":8.529018},{"c":8.505,"h":8.525,"l":8.495,"n":454,"o":8.52,"t":"2026-09-23T17:15:00Z","v":41066,"vw":8.51037},{"c":8.525,"h":8.535,"l":8.49,"n":455,"o":8.5,"t":"2026-09-23T17:30:00Z","v":45664,"vw":8.510694},{"c":8.51,"h":8.565,"l":8.505,"n":523,"o":8.52,"t":"2026-09-23T17:45:00Z","v":61769,"vw":8.53942},{"c":8.526,"h":8.565,"l":8.51,"n":437,"o":8.515,"t":"2026-09-23T18:00:00Z","v":50561,"vw":8.540166},{"c":8.585,"h":8.585,"l":8.51,"n":187,"o":8.525,"t":"2026-09-23T18:15:00Z","v":22925,"vw":8.552821},{"c":8.57,"h":8.585,"l":8.545,"n":260,"o":8.585,"t":"2026-09-23T18:30:00Z","v":31583,"vw":8.564116},{"c":8.605,"h":8.605,"l":8.565,"n":288,"o":8.57,"t":"2026-09-23T18:45:00Z","v":33950,"vw":8.580988},{"c":8.615,"h":8.62,"l":8.6,"n":295,"o":8.61,"t":"2026-09-23T19:00:00Z","v":32667,"vw":8.611201},{"c":8.59,"h":8.615,"l":8.585,"n":406,"o":8.615,"t":"2026-09-23T19:15:00Z","v":39053,"vw":8.598133},{"c":8.575,"h":8.59,"l":8.555,"n":503,"o":8.59,"t":"2026-09-23T19:30:00Z","v":41643,"vw":8.574261},{"c":8.44,"h":8.585,"l":8.42,"n":2162,"o":8.57,"t":"2026-09-23T19:45:00Z","v":242171,"vw":8.492711},{"c":8.44,"h":8.44,"l":8.44,"n":16,"o":8.44,"t":"2026-09-23T20:00:00Z","v":137298,"vw":8.44},{"c":8.525,"h":8.525,"l":8.34,"n":678,"o":8.44,"t":"2026-09-24T13:30:00Z","v":53414,"vw":8.445202},{"c":8.425,"h":8.52,"l":8.38,"n":425,"o":8.52,"t":"2026-09-24T13:45:00Z","v":36281,"vw":8.421475},{"c":8.51,"h":8.54,"l":8.425,"n":790,"o":8.425,"t":"2026-09-24T14:00:00Z","v":73659,"vw":8.498029},{"c":8.515,"h":8.515,"l":8.465,"n":523,"o":8.51,"t":"2026-09-24T14:15:00Z","v":39317,"vw":8.486458},{"c":8.54,"h":8.54,"l":8.485,"n":497,"o":8.515,"t":"2026-09-24T14:30:00Z","v":50549,"vw":8.505687},{"c":8.49,"h":8.53,"l":8.475,"n":445,"o":8.53,"t":"2026-09-24T14:45:00Z","v":36654,"vw":8.5021},{"c":8.52,"h":8.525,"l":8.495,"n":283,"o":8.495,"t":"2026-09-24T15:00:00Z","v":15097,"vw":8.516172},{"c":8.525,"h":8.535,"l":8.485,"n":367,"o":8.52,"t":"2026-09-24T15:15:00Z","v":35629,"vw":8.513803},{"c":8.565,"h":8.565,"l":8.53,"n":342,"o":8.53,"t":"2026-09-24T15:30:00Z","v":27731,"vw":8.555898},{"c":8.595,"h":8.595,"l":8.56,"n":344,"o":8.565,"t":"2026-09-24T15:45:00Z","v":23438,"vw":8.57955},{"c":8.575,"h":8.59,"l":8.54,"n":567,"o":8.59,"t":"2026-09-24T16:00:00Z","v":54817,"vw":8.567293},{"c":8.58,"h":8.63,"l":8.575,"n":443,"o":8.575,"t":"2026-09-24T16:15:00Z","v":36178,"vw":8.597348},{"c":8.565,"h":8.575,"l":8.555,"n":262,"o":8.57,"t":"2026-09-24T16:30:00Z","v":17396,"vw":8.567704},{"c":8.525,"h":8.585,"l":8.51,"n":575,"o":8.56,"t":"2026-09-24T16:45:00Z","v":48824,"vw":8.546786},{"c":8.52,"h":8.54,"l":8.515,"n":477,"o":8.525,"t":"2026-09-24T17:00:00Z","v":38639,"vw":8.528471},{"c":8.525,"h":8.535,"l":8.52,"n":176,"o":8.52,"t":"2026-09-24T17:15:00Z","v":11738,"vw":8.528824},{"c":8.535,"h":8.555,"l":8.53,"n":318,"o":8.53,"t":"2026-09-24T17:30:00Z","v":22894,"vw":8.542301},{"c":8.54,"h":8.54,"l":8.53,"n":431,"o":8.53,"t":"2026-09-24T17:45:00Z","v":18970,"vw":8.537411},{"c":8.525,"h":8.535,"l":8.51,"n":364,"o":8.535,"t":"2026-09-24T18:00:00Z","v":20970,"vw":8.52171},{"c":8.515,"h":8.545,"l":8.505,"n":488,"o":8.525,"t":"2026-09-24T18:15:00Z","v":38150,"vw":8.530416},{"c":8.49,"h":8.515,"l":8.49,"n":384,"o":8.51,"t":"2026-09-24T18:30:00Z","v":29435,"vw":8.504509},{"c":8.565,"h":8.565,"l":8.49,"n":471,"o":8.495,"t":"2026-09-24T18:45:00Z","v":27552,"vw":8.530573},{"c":8.605,"h":8.605,"l":8.565,"n":717,"o":8.565,"t":"2026-09-24T19:00:00Z","v":53406,"vw":8.583373},{"c":8.575,"h":8.615,"l":8.57,"n":488,"o":8.605,"t":"2026-09-24T19:15:00Z","v":41158,"vw":8.59822},{"c":8.555,"h":8.575,"l":8.535,"n":699,"o":8.57,"t":"2026-09-24T19:30:00Z","v":40942,"vw":8.554613},{"c":8.56,"h":8.565,"l":8.53,"n":1829,"o":8.555,"t":"2026-09-24T19:45:00Z","v":169017,"vw":8.548204},{"c":8.45,"h":8.55,"l":8.45,"n":14,"o":8.55,"t":"2026-09-24T20:00:00Z","v":126603,"vw":8.547579},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-24T20:15:00Z","v":2122,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-24T20:30:00Z","v":950,"vw":8.52},{"c":8.475,"h":8.53,"l":8.43,"n":140,"o":8.53,"t":"2026-09-25T13:30:00Z","v":21880,"vw":8.489302},{"c":8.48,"h":8.495,"l":8.45,"n":188,"o":8.47,"t":"2026-09-25T13:45:00Z","v":21102,"vw":8.475571},{"c":8.52,"h":8.52,"l":8.46,"n":270,"o":8.48,"t":"2026-09-25T14:00:00Z","v":20926,"vw":8.487458},{"c":8.51,"h":8.52,"l":8.49,"n":201,"o":8.52,"t":"2026-09-25T14:15:00Z","v":17831,"vw":8.508563},{"c":8.53,"h":8.53,"l":8.505,"n":219,"o":8.515,"t":"2026-09-25T14:30:00Z","v":24135,"vw":8.521037},{"c":8.47,"h":8.54,"l":8.46,"n":211,"o":8.535,"t":"2026-09-25T14:45:00Z","v":21462,"vw":8.501218},{"c":8.49,"h":8.495,"l":8.47,"n":231,"o":8.48,"t":"2026-09-25T15:00:00Z","v":19608,"vw":8.484241},{"c":8.52,"h":8.525,"l":8.485,"n":276,"o":8.49,"t":"2026-09-25T15:15:00Z","v":31909,"vw":8.504966},{"c":8.535,"h":8.54,"l":8.52,"n":95,"o":8.52,"t":"2026-09-25T15:30:00Z","v":6807,"vw":8.530567},{"c":8.575,"h":8.575,"l":8.525,"n":387,"o":8.54,"t":"2026-09-25T15:45:00Z","v":42260,"vw":8.54412},{"c":8.585,"h":8.605,"l":8.575,"n":272,"o":8.58,"t":"2026-09-25T16:00:00Z","v":28733,"vw":8.588817},{"c":8.555,"h":8.585,"l":8.55,"n":176,"o":8.582,"t":"2026-09-25T16:15:00Z","v":14673,"vw":8.564869},{"c":8.555,"h":8.565,"l":8.545,"n":127,"o":8.56,"t":"2026-09-25T16:30:00Z","v":13242,"vw":8.554822},{"c":8.525,"h":8.55,"l":8.52,"n":124,"o":8.55,"t":"2026-09-25T16:45:00Z","v":9667,"vw":8.535914},{"c":8.535,"h":8.535,"l":8.525,"n":150,"o":8.53,"t":"2026-09-25T17:00:00Z","v":14659,"vw":8.529906},{"c":8.535,"h":8.545,"l":8.535,"n":149,"o":8.535,"t":"2026-09-25T17:15:00Z","v":18200,"vw":8.539804},{"c":8.515,"h":8.53,"l":8.505,"n":353,"o":8.53,"t":"2026-09-25T17:30:00Z","v":28952,"vw":8.51706},{"c":8.43,"h":8.515,"l":8.425,"n":492,"o":8.515,"t":"2026-09-25T17:45:00Z","v":58950,"vw":8.479283},{"c":8.435,"h":8.45,"l":8.42,"n":384,"o":8.425,"t":"2026-09-25T18:00:00Z","v":41661,"vw":8.439771},{"c":8.435,"h":8.445,"l":8.425,"n":270,"o":8.435,"t":"2026-09-25T18:15:00Z","v":24423,"vw":8.431274},{"c":8.455,"h":8.46,"l":8.435,"n":291,"o":8.435,"t":"2026-09-25T18:30:00Z","v":21083,"vw":8.4507},{"c":8.525,"h":8.526,"l":8.435,"n":463,"o":8.455,"t":"2026-09-25T18:45:00Z","v":50361,"vw":8.46018},{"c":8.525,"h":8.53,"l":8.5,"n":307,"o":8.525,"t":"2026-09-25T19:00:00Z","v":46202,"vw":8.520613},{"c":8.51,"h":8.535,"l":8.505,"n":406,"o":8.525,"t":"2026-09-25T19:15:00Z","v":47922,"vw":8.523159},{"c":8.53,"h":8.53,"l":8.515,"n":289,"o":8.52,"t":"2026-09-25T19:30:00Z","v":29470,"vw":8.519984},{"c":8.495,"h":8.55,"l":8.465,"n":1825,"o":8.54,"t":"2026-09-25T19:45:00Z","v":196926,"vw":8.500513},{"c":8.49,"h":8.49,"l":8.49,"n":15,"o":8.49,"t":"2026-09-25T20:00:00Z","v":810839,"vw":8.49},{"c":8.49,"h":8.505,"l":8.3885,"n":480,"o":8.48,"t":"2026-09-28T13:30:00Z","v":42777,"vw":8.475773},{"c":8.505,"h":8.565,"l":8.47,"n":324,"o":8.49,"t":"2026-09-28T13:45:00Z","v":20763,"vw":8.527609},{"c":8.555,"h":8.565,"l":8.51,"n":473,"o":8.51,"t":"2026-09-28T14:00:00Z","v":29769,"vw":8.552681},{"c":8.54,"h":8.575,"l":8.535,"n":421,"o":8.555,"t":"2026-09-28T14:15:00Z","v":23145,"vw":8.560033},{"c":8.525,"h":8.56,"l":8.515,"n":380,"o":8.545,"t":"2026-09-28T14:30:00Z","v":20537,"vw":8.539252},{"c":8.53,"h":8.545,"l":8.525,"n":243,"o":8.525,"t":"2026-09-28T14:45:00Z","v":11960,"vw":8.535059},{"c":8.515,"h":8.55,"l":8.505,"n":359,"o":8.525,"t":"2026-09-28T15:00:00Z","v":22438,"vw":8.526806},{"c":8.48,"h":8.51,"l":8.48,"n":263,"o":8.51,"t":"2026-09-28T15:15:00Z","v":8142,"vw":8.496673},{"c":8.495,"h":8.495,"l":8.48,"n":254,"o":8.485,"t":"2026-09-28T15:30:00Z","v":10020,"vw":8.486115},{"c":8.48,"h":8.52,"l":8.47,"n":321,"o":8.495,"t":"2026-09-28T15:45:00Z","v":28005,"vw":8.49722},{"c":8.495,"h":8.505,"l":8.475,"n":220,"o":8.485,"t":"2026-09-28T16:00:00Z","v":13830,"vw":8.494652},{"c":8.535,"h":8.535,"l":8.485,"n":276,"o":8.49,"t":"2026-09-28T16:15:00Z","v":12793,"vw":8.507746},{"c":8.505,"h":8.535,"l":8.5,"n":223,"o":8.535,"t":"2026-09-28T16:30:00Z","v":8984,"vw":8.518952},{"c":8.545,"h":8.55,"l":8.505,"n":357,"o":8.505,"t":"2026-09-28T16:45:00Z","v":17769,"vw":8.518782},{"c":8.57,"h":8.57,"l":8.515,"n":432,"o":8.54,"t":"2026-09-28T17:00:00Z","v":29361,"vw":8.543959},{"c":8.52,"h":8.56,"l":8.52,"n":177,"o":8.56,"t":"2026-09-28T17:15:00Z","v":8990,"vw":8.54519},{"c":8.51,"h":8.53,"l":8.51,"n":338,"o":8.515,"t":"2026-09-28T17:30:00Z","v":14553,"vw":8.521797},{"c":8.525,"h":8.55,"l":8.515,"n":357,"o":8.52,"t":"2026-09-28T17:45:00Z","v":21945,"vw":8.527309},{"c":8.56,"h":8.57,"l":8.52,"n":361,"o":8.52,"t":"2026-09-28T18:00:00Z","v":20354,"vw":8.552501},{"c":8.58,"h":8.58,"l":8.565,"n":172,"o":8.565,"t":"2026-09-28T18:15:00Z","v":5741,"vw":8.571706},{"c":8.585,"h":8.6,"l":8.58,"n":347,"o":8.58,"t":"2026-09-28T18:30:00Z","v":16394,"vw":8.589275},{"c":8.565,"h":8.58,"l":8.555,"n":530,"o":8.58,"t":"2026-09-28T18:45:00Z","v":26009,"vw":8.565974},{"c":8.515,"h":8.565,"l":8.515,"n":399,"o":8.565,"t":"2026-09-28T19:00:00Z","v":24420,"vw":8.539756},{"c":8.495,"h":8.52,"l":8.495,"n":388,"o":8.515,"t":"2026-09-28T19:15:00Z","v":33027,"vw":8.504358},{"c":8.395,"h":8.495,"l":8.395,"n":472,"o":8.49,"t":"2026-09-28T19:30:00Z","v":31521,"vw":8.451669},{"c":8.4,"h":8.42,"l":8.33,"n":1809,"o":8.4,"t":"2026-09-28T19:45:00Z","v":166154,"vw":8.374707},{"c":8.39,"h":8.41,"l":8.39,"n":12,"o":8.39,"t":"2026-09-28T20:00:00Z","v":171270,"vw":8.390012},{"c":8.34,"h":8.386,"l":8.3,"n":208,"o":8.32,"t":"2026-09-29T13:30:00Z","v":30199,"vw":8.334421},{"c":8.38,"h":8.385,"l":8.345,"n":139,"o":8.345,"t":"2026-09-29T13:45:00Z","v":14957,"vw":8.367751},{"c":8.39,"h":8.395,"l":8.38,"n":168,"o":8.38,"t":"2026-09-29T14:00:00Z","v":19220,"vw":8.385771},{"c":8.33,"h":8.395,"l":8.325,"n":313,"o":8.395,"t":"2026-09-29T14:15:00Z","v":36091,"vw":8.380789},{"c":8.34,"h":8.34,"l":8.305,"n":264,"o":8.34,"t":"2026-09-29T14:30:00Z","v":25482,"vw":8.328097},{"c":8.345,"h":8.36,"l":8.335,"n":143,"o":8.34,"t":"2026-09-29T14:45:00Z","v":18030,"vw":8.344264},{"c":8.365,"h":8.365,"l":8.325,"n":221,"o":8.34,"t":"2026-09-29T15:00:00Z","v":26676,"vw":8.344444},{"c":8.385,"h":8.385,"l":8.37,"n":158,"o":8.37,"t":"2026-09-29T15:15:00Z","v":6304,"vw":8.377785},{"c":8.385,"h":8.385,"l":8.38,"n":86,"o":8.385,"t":"2026-09-29T15:30:00Z","v":2662,"vw":8.384674},{"c":8.35,"h":8.395,"l":8.345,"n":336,"o":8.385,"t":"2026-09-29T15:45:00Z","v":43143,"vw":8.383967},{"c":8.35,"h":8.355,"l":8.33,"n":220,"o":8.355,"t":"2026-09-29T16:00:00Z","v":21319,"vw":8.345894},{"c":8.345,"h":8.365,"l":8.345,"n":107,"o":8.345,"t":"2026-09-29T16:15:00Z","v":11285,"vw":8.355141},{"c":8.335,"h":8.345,"l":8.33,"n":73,"o":8.345,"t":"2026-09-29T16:30:00Z","v":9189,"vw":8.339818},{"c":8.335,"h":8.335,"l":8.335,"n":57,"o":8.335,"t":"2026-09-29T16:45:00Z","v":2446,"vw":8.335},{"c":8.345,"h":8.345,"l":8.335,"n":146,"o":8.335,"t":"2026-09-29T17:00:00Z","v":9675,"vw":8.341979},{"c":8.315,"h":8.345,"l":8.315,"n":276,"o":8.345,"t":"2026-09-29T17:15:00Z","v":37995,"vw":8.327722},{"c":8.345,"h":8.345,"l":8.315,"n":137,"o":8.32,"t":"2026-09-29T17:30:00Z","v":13660,"vw":8.330028},{"c":8.345,"h":8.36,"l":8.34,"n":87,"o":8.35,"t":"2026-09-29T17:45:00Z","v":8373,"vw":8.350065},{"c":8.36,"h":8.365,"l":8.35,"n":256,"o":8.35,"t":"2026-09-29T18:00:00Z","v":26728,"vw":8.358549},{"c":8.35,"h":8.365,"l":8.345,"n":143,"o":8.345,"t":"2026-09-29T18:15:00Z","v":13705,"vw":8.357746},{"c":8.345,"h":8.37,"l":8.335,"n":207,"o":8.36,"t":"2026-09-29T18:30:00Z","v":22028,"vw":8.348181},{"c":8.355,"h":8.36,"l":8.345,"n":226,"o":8.345,"t":"2026-09-29T18:45:00Z","v":18755,"vw":8.354778},{"c":8.365,"h":8.37,"l":8.36,"n":379,"o":8.36,"t":"2026-09-29T19:00:00Z","v":27754,"vw":8.365813},{"c":8.405,"h":8.405,"l":8.355,"n":400,"o":8.36,"t":"2026-09-29T19:15:00Z","v":39923,"vw":8.371913},{"c":8.37,"h":8.405,"l":8.35,"n":494,"o":8.405,"t":"2026-09-29T19:30:00Z","v":55221,"vw":8.378875},{"c":8.39,"h":8.405,"l":8.34,"n":1700,"o":8.375,"t":"2026-09-29T19:45:00Z","v":148123,"vw":8.3804},{"c":8.385,"h":8.385,"l":8.385,"n":18,"o":8.385,"t":"2026-09-29T20:00:00Z","v":153816,"vw":8.385},{"c":8.45,"h":8.46,"l":8.11,"n":652,"o":8.41,"t":"2026-09-30T13:30:00Z","v":87490,"vw":8.437885},{"c":8.37,"h":8.435,"l":8.365,"n":275,"o":8.43,"t":"2026-09-30T13:45:00Z","v":24292,"vw":8.397214},{"c":8.355,"h":8.39,"l":8.32,"n":486,"o":8.365,"t":"2026-09-30T14:00:00Z","v":41282,"vw":8.360333},{"c":8.385,"h":8.395,"l":8.36,"n":415,"o":8.36,"t":"2026-09-30T14:15:00Z","v":29115,"vw":8.382345},{"c":8.345,"h":8.39,"l":8.345,"n":345,"o":8.385,"t":"2026-09-30T14:30:00Z","v":29355,"vw":8.36778},{"c":8.385,"h":8.405,"l":8.345,"n":273,"o":8.345,"t":"2026-09-30T14:45:00Z","v":26588,"vw":8.385812},{"c":8.35,"h":8.39,"l":8.335,"n":294,"o":8.385,"t":"2026-09-30T15:00:00Z","v":19064,"vw":8.355626},{"c":8.32,"h":8.36,"l":8.305,"n":322,"o":8.355,"t":"2026-09-30T15:15:00Z","v":25651,"vw":8.334765},{"c":8.345,"h":8.345,"l":8.305,"n":219,"o":8.305,"t":"2026-09-30T15:30:00Z","v":15247,"vw":8.322318},{"c":8.33,"h":8.36,"l":8.32,"n":270,"o":8.35,"t":"2026-09-30T15:45:00Z","v":22707,"vw":8.345159},{"c":8.35,"h":8.355,"l":8.335,"n":337,"o":8.335,"t":"2026-09-30T16:00:00Z","v":24433,"vw":8.34459},{"c":8.345,"h":8.37,"l":8.34,"n":333,"o":8.355,"t":"2026-09-30T16:15:00Z","v":30703,"vw":8.358376},{"c":8.36,"h":8.36,"l":8.35,"n":251,"o":8.35,"t":"2026-09-30T16:30:00Z","v":19413,"vw":8.355845},{"c":8.355,"h":8.36,"l":8.355,"n":136,"o":8.355,"t":"2026-09-30T16:45:00Z","v":4590,"vw":8.358807},{"c":8.2926,"h":8.36,"l":8.2926,"n":356,"o":8.355,"t":"2026-09-30T17:00:00Z","v":31746,"vw":8.345402},{"c":8.26,"h":8.29,"l":8.26,"n":232,"o":8.29,"t":"2026-09-30T17:15:00Z","v":15811,"vw":8.26744},{"c":8.275,"h":8.28,"l":8.26,"n":253,"o":8.265,"t":"2026-09-30T17:30:00Z","v":20213,"vw":8.268315},{"c":8.295,"h":8.295,"l":8.26,"n":299,"o":8.275,"t":"2026-09-30T17:45:00Z","v":25724,"vw":8.273222},{"c":8.28,"h":8.295,"l":8.255,"n":315,"o":8.295,"t":"2026-09-30T18:00:00Z","v":22269,"vw":8.276156},{"c":8.285,"h":8.3,"l":8.28,"n":286,"o":8.28,"t":"2026-09-30T18:15:00Z","v":20780,"vw":8.28926},{"c":8.285,"h":8.285,"l":8.275,"n":244,"o":8.285,"t":"2026-09-30T18:30:00Z","v":15332,"vw":8.280247},{"c":8.31,"h":8.31,"l":8.285,"n":326,"o":8.285,"t":"2026-09-30T18:45:00Z","v":27378,"vw":8.297725},{"c":8.306,"h":8.325,"l":8.305,"n":477,"o":8.305,"t":"2026-09-30T19:00:00Z","v":36148,"vw":8.316077},{"c":8.27,"h":8.305,"l":8.27,"n":346,"o":8.305,"t":"2026-09-30T19:15:00Z","v":24415,"vw":8.29594},{"c":8.255,"h":8.286,"l":8.255,"n":615,"o":8.275,"t":"2026-09-30T19:30:00Z","v":39652,"vw":8.27419},{"c":8.23,"h":8.27,"l":8.21,"n":2287,"o":8.255,"t":"2026-09-30T19:45:00Z","v":209006,"vw":8.236522},{"c":8.22,"h":8.25,"l":8.22,"n":28,"o":8.22,"t":"2026-09-30T20:00:00Z","v":243690,"vw":8.220099},{"c":8.305,"h":8.37,"l":8.2,"n":466,"o":8.27,"t":"2026-10-01T13:30:00Z","v":49254,"vw":8.290258},{"c":8.335,"h":8.335,"l":8.29,"n":446,"o":8.32,"t":"2026-10-01T13:45:00Z","v":33584,"vw":8.314202},{"c":8.315,"h":8.35,"l":8.295,"n":458,"o":8.33,"t":"2026-10-01T14:00:00Z","v":36593,"vw":8.320168},{"c":8.305,"h":8.325,"l":8.29,"n":354,"o":8.32,"t":"2026-10-01T14:15:00Z","v":30305,"vw":8.31373},{"c":8.29,"h":8.3,"l":8.27,"n":446,"o":8.3,"t":"2026-10-01T14:30:00Z","v":36608,"vw":8.288822},{"c":8.28,"h":8.305,"l":8.26,"n":411,"o":8.295,"t":"2026-10-01T14:45:00Z","v":27261,"vw":8.284073},{"c":8.27,"h":8.275,"l":8.25,"n":377,"o":8.275,"t":"2026-10-01T15:00:00Z","v":22338,"vw":8.265121},{"c":8.285,"h":8.295,"l":8.275,"n":306,"o":8.275,"t":"2026-10-01T15:15:00Z","v":19473,"vw":8.287965},{"c":8.29,"h":8.3,"l":8.26,"n":259,"o":8.285,"t":"2026-10-01T15:30:00Z","v":15425,"vw":8.28025},{"c":8.27,"h":8.3,"l":8.26,"n":311,"o":8.295,"t":"2026-10-01T15:45:00Z","v":31160,"vw":8.27992},{"c":8.255,"h":8.27,"l":8.25,"n":296,"o":8.27,"t":"2026-10-01T16:00:00Z","v":23912,"vw":8.263967},{"c":8.28,"h":8.29,"l":8.255,"n":282,"o":8.255,"t":"2026-10-01T16:15:00Z","v":19033,"vw":8.275693},{"c":8.315,"h":8.32,"l":8.29,"n":162,"o":8.29,"t":"2026-10-01T16:30:00Z","v":7974,"vw":8.307458},{"c":8.285,"h":8.3185,"l":8.28,"n":263,"o":8.315,"t":"2026-10-01T16:45:00Z","v":28966,"vw":8.301103},{"c":8.275,"h":8.29,"l":8.27,"n":325,"o":8.28,"t":"2026-10-01T17:00:00Z","v":27092,"vw":8.279476},{"c":8.285,"h":8.285,"l":8.26,"n":257,"o":8.27,"t":"2026-10-01T17:15:00Z","v":21568,"vw":8.274551},{"c":8.28,"h":8.3,"l":8.265,"n":366,"o":8.29,"t":"2026-10-01T17:30:00Z","v":32748,"vw":8.288554},{"c":8.275,"h":8.29,"l":8.27,"n":263,"o":8.28,"t":"2026-10-01T17:45:00Z","v":34580,"vw":8.279318},{"c":8.295,"h":8.3,"l":8.275,"n":269,"o":8.275,"t":"2026-10-01T18:00:00Z","v":18953,"vw":8.285488},{"c":8.275,"h":8.3,"l":8.27,"n":160,"o":8.295,"t":"2026-10-01T18:15:00Z","v":14137,"vw":8.295813},{"c":8.26,"h":8.285,"l":8.26,"n":330,"o":8.28,"t":"2026-10-01T18:30:00Z","v":32633,"vw":8.275948},{"c":8.295,"h":8.295,"l":8.26,"n":310,"o":8.265,"t":"2026-10-01T18:45:00Z","v":34114,"vw":8.272487},{"c":8.355,"h":8.365,"l":8.285,"n":269,"o":8.29,"t":"2026-10-01T19:00:00Z","v":28035,"vw":8.318992},{"c":8.36,"h":8.366,"l":8.345,"n":321,"o":8.355,"t":"2026-10-01T19:15:00Z","v":31847,"vw":8.358843},{"c":8.3,"h":8.365,"l":8.3,"n":655,"o":8.365,"t":"2026-10-01T19:30:00Z","v":59272,"vw":8.33914},{"c":8.31,"h":8.34,"l":8.28,"n":1530,"o":8.301,"t":"2026-10-01T19:45:00Z","v":149555,"vw":8.311246},{"c":8.3,"h":8.3,"l":8.3,"n":10,"o":8.3,"t":"2026-10-01T20:00:00Z","v":137235,"vw":8.3},{"c":8.28,"h":8.42,"l":8.22,"n":333,"o":8.4,"t":"2026-10-02T13:30:00Z","v":37214,"vw":8.306454},{"c":8.35,"h":8.36,"l":8.28,"n":325,"o":8.28,"t":"2026-10-02T13:45:00Z","v":38252,"vw":8.336338},{"c":8.415,"h":8.415,"l":8.351,"n":353,"o":8.355,"t":"2026-10-02T14:00:00Z","v":37034,"vw":8.386921},{"c":8.435,"h":8.45,"l":8.42,"n":192,"o":8.425,"t":"2026-10-02T14:15:00Z","v":15133,"vw":8.433136},{"c":8.42,"h":8.445,"l":8.415,"n":257,"o":8.435,"t":"2026-10-02T14:30:00Z","v":23868,"vw":8.430129},{"c":8.375,"h":8.425,"l":8.375,"n":319,"o":8.415,"t":"2026-10-02T14:45:00Z","v":25409,"vw":8.405034},{"c":8.325,"h":8.375,"l":8.325,"n":246,"o":8.375,"t":"2026-10-02T15:00:00Z","v":24186,"vw":8.345626},{"c":8.335,"h":8.35,"l":8.315,"n":335,"o":8.325,"t":"2026-10-02T15:15:00Z","v":25060,"vw":8.328124},{"c":8.335,"h":8.36,"l":8.325,"n":459,"o":8.335,"t":"2026-10-02T15:30:00Z","v":33239,"vw":8.338472},{"c":8.34,"h":8.35,"l":8.315,"n":377,"o":8.34,"t":"2026-10-02T15:45:00Z","v":30535,"vw":8.334727},{"c":8.37,"h":8.385,"l":8.34,"n":269,"o":8.34,"t":"2026-10-02T16:00:00Z","v":23715,"vw":8.364658},{"c":8.395,"h":8.396,"l":8.37,"n":192,"o":8.37,"t":"2026-10-02T16:15:00Z","v":15538,"vw":8.381079},{"c":8.415,"h":8.415,"l":8.39,"n":242,"o":8.39,"t":"2026-10-02T16:30:00Z","v":18320,"vw":8.400386},{"c":8.39,"h":8.41,"l":8.37,"n":238,"o":8.41,"t":"2026-10-02T16:45:00Z","v":23191,"vw":8.391527},{"c":8.445,"h":8.445,"l":8.39,"n":383,"o":8.39,"t":"2026-10-02T17:00:00Z","v":35958,"vw":8.41687},{"c":8.485,"h":8.485,"l":8.445,"n":433,"o":8.445,"t":"2026-10-02T17:15:00Z","v":56571,"vw":8.464872},{"c":8.485,"h":8.5,"l":8.485,"n":295,"o":8.485,"t":"2026-10-02T17:30:00Z","v":23113,"vw":8.492946},{"c":8.495,"h":8.5,"l":8.48,"n":246,"o":8.485,"t":"2026-10-02T17:45:00Z","v":15885,"vw":8.490414},{"c":8.47,"h":8.495,"l":8.46,"n":482,"o":8.495,"t":"2026-10-02T18:00:00Z","v":57870,"vw":8.474857},{"c":8.45,"h":8.47,"l":8.42,"n":351,"o":8.465,"t":"2026-10-02T18:15:00Z","v":27651,"vw":8.445787},{"c":8.46,"h":8.465,"l":8.445,"n":283,"o":8.445,"t":"2026-10-02T18:30:00Z","v":21389,"vw":8.451079},{"c":8.445,"h":8.475,"l":8.445,"n":385,"o":8.465,"t":"2026-10-02T18:45:00Z","v":40374,"vw":8.459182},{"c":8.45,"h":8.46,"l":8.44,"n":377,"o":8.445,"t":"2026-10-02T19:00:00Z","v":40657,"vw":8.450912},{"c":8.475,"h":8.485,"l":8.45,"n":554,"o":8.45,"t":"2026-10-02T19:15:00Z","v":73894,"vw":8.470412},{"c":8.425,"h":8.475,"l":8.415,"n":554,"o":8.475,"t":"2026-10-02T19:30:00Z","v":39625,"vw":8.444389},{"c":8.495,"h":8.515,"l":8.415,"n":1894,"o":8.425,"t":"2026-10-02T19:45:00Z","v":221853,"vw":8.481678},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-02T20:00:00Z","v":188765,"vw":8.5},{"c":8.535,"h":8.55,"l":8.36,"n":370,"o":8.5,"t":"2026-10-05T13:30:00Z","v":43224,"vw":8.512021},{"c":8.555,"h":8.58,"l":8.52,"n":220,"o":8.53,"t":"2026-10-05T13:45:00Z","v":20553,"vw":8.551789},{"c":8.65,"h":8.665,"l":8.57,"n":319,"o":8.57,"t":"2026-10-05T14:00:00Z","v":23614,"vw":8.617599},{"c":8.655,"h":8.665,"l":8.635,"n":371,"o":8.655,"t":"2026-10-05T14:15:00Z","v":27480,"vw":8.650341},{"c":8.68,"h":8.68,"l":8.63,"n":357,"o":8.66,"t":"2026-10-05T14:30:00Z","v":22659,"vw":8.650501},{"c":8.715,"h":8.72,"l":8.675,"n":312,"o":8.68,"t":"2026-10-05T14:45:00Z","v":26459,"vw":8.686167},{"c":8.725,"h":8.73,"l":8.71,"n":481,"o":8.715,"t":"2026-10-05T15:00:00Z","v":31757,"vw":8.718894},{"c":8.755,"h":8.76,"l":8.725,"n":273,"o":8.73,"t":"2026-10-05T15:15:00Z","v":22383,"vw":8.754088},{"c":8.765,"h":8.77,"l":8.76,"n":125,"o":8.76,"t":"2026-10-05T15:30:00Z","v":4967,"vw":8.766245},{"c":8.795,"h":8.815,"l":8.755,"n":714,"o":8.765,"t":"2026-10-05T15:45:00Z","v":69570,"vw":8.787224},{"c":8.825,"h":8.825,"l":8.795,"n":189,"o":8.8,"t":"2026-10-05T16:00:00Z","v":11274,"vw":8.805707},{"c":8.805,"h":8.825,"l":8.785,"n":347,"o":8.825,"t":"2026-10-05T16:15:00Z","v":28632,"vw":8.80405},{"c":8.81,"h":8.82,"l":8.8,"n":262,"o":8.805,"t":"2026-10-05T16:30:00Z","v":23166,"vw":8.807393},{"c":8.77,"h":8.815,"l":8.755,"n":386,"o":8.81,"t":"2026-10-05T16:45:00Z","v":36451,"vw":8.781113},{"c":8.8,"h":8.8,"l":8.775,"n":201,"o":8.78,"t":"2026-10-05T17:00:00Z","v":14209,"vw":8.781808},{"c":8.805,"h":8.806,"l":8.795,"n":232,"o":8.795,"t":"2026-10-05T17:15:00Z","v":12631,"vw":8.800713},{"c":8.795,"h":8.815,"l":8.785,"n":303,"o":8.805,"t":"2026-10-05T17:30:00Z","v":24407,"vw":8.803638},{"c":8.786,"h":8.805,"l":8.785,"n":349,"o":8.8,"t":"2026-10-05T17:45:00Z","v":29830,"vw":8.793376},{"c":8.8,"h":8.805,"l":8.785,"n":164,"o":8.795,"t":"2026-10-05T18:00:00Z","v":12819,"vw":8.796409},{"c":8.815,"h":8.815,"l":8.8,"n":213,"o":8.805,"t":"2026-10-05T18:15:00Z","v":11330,"vw":8.80858},{"c":8.835,"h":8.835,"l":8.81,"n":165,"o":8.81,"t":"2026-10-05T18:30:00Z","v":13858,"vw":8.815456},{"c":8.825,"h":8.835,"l":8.82,"n":178,"o":8.83,"t":"2026-10-05T18:45:00Z","v":11086,"vw":8.829155},{"c":8.85,"h":8.85,"l":8.83,"n":299,"o":8.83,"t":"2026-10-05T19:00:00Z","v":16260,"vw":8.837721},{"c":8.82,"h":8.85,"l":8.82,"n":460,"o":8.85,"t":"2026-10-05T19:15:00Z","v":39973,"vw":8.836388},{"c":8.772,"h":8.82,"l":8.75,"n":735,"o":8.82,"t":"2026-10-05T19:30:00Z","v":51190,"vw":8.788874},{"c":8.78,"h":8.79,"l":8.75,"n":1789,"o":8.771,"t":"2026-10-05T19:45:00Z","v":169762,"vw":8.771491},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-05T20:00:00Z","v":180655,"vw":8.77},{"c":8.83,"h":8.895,"l":8.82,"n":250,"o":8.84,"t":"2026-10-06T13:30:00Z","v":40359,"vw":8.85421},{"c":8.78,"h":8.835,"l":8.755,"n":319,"o":8.835,"t":"2026-10-06T13:45:00Z","v":33098,"vw":8.790947},{"c":8.79,"h":8.815,"l":8.78,"n":388,"o":8.78,"t":"2026-10-06T14:00:00Z","v":38551,"vw":8.798467},{"c":8.825,"h":8.825,"l":8.77,"n":151,"o":8.785,"t":"2026-10-06T14:15:00Z","v":11296,"vw":8.792791},{"c":8.825,"h":8.85,"l":8.81,"n":389,"o":8.83,"t":"2026-10-06T14:30:00Z","v":30468,"vw":8.830657},{"c":8.825,"h":8.84,"l":8.82,"n":398,"o":8.83,"t":"2026-10-06T14:45:00Z","v":26889,"vw":8.833129},{"c":8.846,"h":8.865,"l":8.83,"n":377,"o":8.83,"t":"2026-10-06T15:00:00Z","v":37507,"vw":8.847371},{"c":8.885,"h":8.885,"l":8.845,"n":149,"o":8.85,"t":"2026-10-06T15:15:00Z","v":9884,"vw":8.860703},{"c":8.865,"h":8.885,"l":8.86,"n":284,"o":8.88,"t":"2026-10-06T15:30:00Z","v":30904,"vw":8.875305},{"c":8.885,"h":8.885,"l":8.865,"n":179,"o":8.865,"t":"2026-10-06T15:45:00Z","v":15631,"vw":8.879214},{"c":8.875,"h":8.885,"l":8.87,"n":156,"o":8.885,"t":"2026-10-06T16:00:00Z","v":14409,"vw":8.878221},{"c":8.89,"h":8.89,"l":8.875,"n":117,"o":8.875,"t":"2026-10-06T16:15:00Z","v":7713,"vw":8.879034},{"c":8.89,"h":8.895,"l":8.89,"n":61,"o":8.89,"t":"2026-10-06T16:30:00Z","v":2917,"vw":8.890229},{"c":8.89,"h":8.9,"l":8.885,"n":228,"o":8.895,"t":"2026-10-06T16:45:00Z","v":31099,"vw":8.892738},{"c":8.88,"h":8.9,"l":8.88,"n":188,"o":8.885,"t":"2026-10-06T17:00:00Z","v":19434,"vw":8.897578},{"c":8.895,"h":8.895,"l":8.875,"n":67,"o":8.88,"t":"2026-10-06T17:15:00Z","v":4377,"vw":8.886832},{"c":8.8709,"h":8.9,"l":8.865,"n":139,"o":8.89,"t":"2026-10-06T17:30:00Z","v":21152,"vw":8.887628},{"c":8.915,"h":8.92,"l":8.88,"n":282,"o":8.88,"t":"2026-10-06T17:45:00Z","v":24841,"vw":8.900784},{"c":8.89,"h":8.916,"l":8.88,"n":305,"o":8.915,"t":"2026-10-06T18:00:00Z","v":38130,"vw":8.907182},{"c":8.91,"h":8.91,"l":8.89,"n":156,"o":8.89,"t":"2026-10-06T18:15:00Z","v":14512,"vw":8.900074},{"c":8.905,"h":8.915,"l":8.9,"n":293,"o":8.91,"t":"2026-10-06T18:30:00Z","v":27552,"vw":8.908755},{"c":8.86,"h":8.905,"l":8.84,"n":334,"o":8.905,"t":"2026-10-06T18:45:00Z","v":30434,"vw":8.888163},{"c":8.855,"h":8.865,"l":8.845,"n":252,"o":8.855,"t":"2026-10-06T19:00:00Z","v":21949,"vw":8.856674},{"c":8.84,"h":8.865,"l":8.84,"n":444,"o":8.855,"t":"2026-10-06T19:15:00Z","v":41277,"vw":8.855347},{"c":8.82,"h":8.86,"l":8.805,"n":744,"o":8.845,"t":"2026-10-06T19:30:00Z","v":43482,"vw":8.831045},{"c":8.87,"h":8.87,"l":8.815,"n":1451,"o":8.815,"t":"2026-10-06T19:45:00Z","v":100873,"vw":8.848027},{"c":8.86,"h":8.86,"l":8.86,"n":16,"o":8.86,"t":"2026-10-06T20:00:00Z","v":110401,"vw":8.86},{"c":8.91,"h":8.91,"l":8.81,"n":32,"o":8.81,"t":"2026-10-07T13:30:00Z","v":3823,"vw":8.840508},{"c":8.895,"h":8.91,"l":8.87,"n":529,"o":8.89,"t":"2026-10-07T13:45:00Z","v":82958,"vw":8.883845},{"c":8.89,"h":8.955,"l":8.89,"n":570,"o":8.9,"t":"2026-10-07T14:00:00Z","v":48688,"vw":8.918473},{"c":8.925,"h":8.93,"l":8.88,"n":290,"o":8.89,"t":"2026-10-07T14:15:00Z","v":24556,"vw":8.894607},{"c":8.9,"h":8.95,"l":8.885,"n":482,"o":8.925,"t":"2026-10-07T14:30:00Z","v":48744,"vw":8.923457},{"c":8.895,"h":8.895,"l":8.875,"n":230,"o":8.895,"t":"2026-10-07T14:45:00Z","v":15378,"vw":8.886742},{"c":8.905,"h":8.91,"l":8.89,"n":319,"o":8.9,"t":"2026-10-07T15:00:00Z","v":29925,"vw":8.901351},{"c":8.895,"h":8.905,"l":8.89,"n":145,"o":8.905,"t":"2026-10-07T15:15:00Z","v":12689,"vw":8.900943},{"c":8.915,"h":8.915,"l":8.875,"n":225,"o":8.9,"t":"2026-10-07T15:30:00Z","v":25836,"vw":8.896107},{"c":8.94,"h":8.95,"l":8.91,"n":363,"o":8.915,"t":"2026-10-07T15:45:00Z","v":36448,"vw":8.932852},{"c":8.935,"h":8.936,"l":8.915,"n":306,"o":8.935,"t":"2026-10-07T16:00:00Z","v":30806,"vw":8.925274},{"c":8.94,"h":8.945,"l":8.935,"n":335,"o":8.935,"t":"2026-10-07T16:15:00Z","v":28360,"vw":8.940068},{"c":8.955,"h":8.955,"l":8.935,"n":222,"o":8.94,"t":"2026-10-07T16:30:00Z","v":22853,"vw":8.944903},{"c":8.96,"h":8.965,"l":8.945,"n":152,"o":8.955,"t":"2026-10-07T16:45:00Z","v":13946,"vw":8.954733},{"c":8.976,"h":8.976,"l":8.95,"n":303,"o":8.96,"t":"2026-10-07T17:00:00Z","v":35109,"vw":8.960536},{"c":8.94,"h":8.97,"l":8.93,"n":204,"o":8.97,"t":"2026-10-07T17:15:00Z","v":20582,"vw":8.94849},{"c":8.925,"h":8.93,"l":8.91,"n":212,"o":8.93,"t":"2026-10-07T17:30:00Z","v":26815,"vw":8.922901},{"c":8.945,"h":8.945,"l":8.925,"n":237,"o":8.925,"t":"2026-10-07T17:45:00Z","v":23212,"vw":8.930833},{"c":8.985,"h":8.995,"l":8.95,"n":241,"o":8.95,"t":"2026-10-07T18:00:00Z","v":41926,"vw":8.970719},{"c":8.955,"h":8.985,"l":8.935,"n":231,"o":8.985,"t":"2026-10-07T18:15:00Z","v":26622,"vw":8.969261},{"c":8.94,"h":8.98,"l":8.93,"n":353,"o":8.96,"t":"2026-10-07T18:30:00Z","v":48374,"vw":8.968394},{"c":8.925,"h":8.955,"l":8.925,"n":289,"o":8.94,"t":"2026-10-07T18:45:00Z","v":25992,"vw":8.941891},{"c":8.945,"h":8.945,"l":8.925,"n":204,"o":8.925,"t":"2026-10-07T19:00:00Z","v":11102,"vw":8.937198},{"c":8.98,"h":8.985,"l":8.945,"n":419,"o":8.945,"t":"2026-10-07T19:15:00Z","v":47667,"vw":8.958569},{"c":8.925,"h":8.98,"l":8.925,"n":682,"o":8.98,"t":"2026-10-07T19:30:00Z","v":53922,"vw":8.958598},{"c":8.855,"h":8.93,"l":8.85,"n":1919,"o":8.925,"t":"2026-10-07T19:45:00Z","v":162223,"vw":8.879209},{"c":8.85,"h":8.86,"l":8.85,"n":18,"o":8.85,"t":"2026-10-07T20:00:00Z","v":163922,"vw":8.850025},{"c":8.81,"h":8.87,"l":8.7,"n":226,"o":8.8,"t":"2026-10-08T13:30:00Z","v":32791,"vw":8.823335},{"c":8.83,"h":8.84,"l":8.82,"n":175,"o":8.82,"t":"2026-10-08T13:45:00Z","v":21849,"vw":8.836369},{"c":8.78,"h":8.845,"l":8.78,"n":260,"o":8.84,"t":"2026-10-08T14:00:00Z","v":30422,"vw":8.814927},{"c":8.775,"h":8.795,"l":8.76,"n":242,"o":8.775,"t":"2026-10-08T14:15:00Z","v":18582,"vw":8.779311},{"c":8.755,"h":8.792,"l":8.745,"n":233,"o":8.775,"t":"2026-10-08T14:30:00Z","v":22132,"vw":8.774563},{"c":8.75,"h":8.765,"l":8.75,"n":393,"o":8.755,"t":"2026-10-08T14:45:00Z","v":36884,"vw":8.757484},{"c":8.75,"h":8.765,"l":8.74,"n":218,"o":8.75,"t":"2026-10-08T15:00:00Z","v":21319,"vw":8.755094},{"c":8.73,"h":8.76,"l":8.73,"n":243,"o":8.7513,"t":"2026-10-08T15:15:00Z","v":25370,"vw":8.751212},{"c":8.715,"h":8.74,"l":8.715,"n":281,"o":8.735,"t":"2026-10-08T15:30:00Z","v":22177,"vw":8.728711},{"c":8.655,"h":8.72,"l":8.65,"n":246,"o":8.715,"t":"2026-10-08T15:45:00Z","v":20661,"vw":8.693441},{"c":8.665,"h":8.67,"l":8.645,"n":277,"o":8.655,"t":"2026-10-08T16:00:00Z","v":20652,"vw":8.658938},{"c":8.64,"h":8.72,"l":8.64,"n":414,"o":8.67,"t":"2026-10-08T16:15:00Z","v":36087,"vw":8.681018},{"c":8.605,"h":8.645,"l":8.6,"n":311,"o":8.63,"t":"2026-10-08T16:30:00Z","v":23828,"vw":8.630076},{"c":8.66,"h":8.66,"l":8.575,"n":427,"o":8.605,"t":"2026-10-08T16:45:00Z","v":53077,"vw":8.610931},{"c":8.715,"h":8.75,"l":8.615,"n":495,"o":8.655,"t":"2026-10-08T17:00:00Z","v":53384,"vw":8.688966},{"c":8.655,"h":8.72,"l":8.635,"n":734,"o":8.71,"t":"2026-10-08T17:15:00Z","v":59355,"vw":8.67258},{"c":8.7,"h":8.7,"l":8.65,"n":448,"o":8.655,"t":"2026-10-08T17:30:00Z","v":31485,"vw":8.676787},{"c":8.645,"h":8.715,"l":8.645,"n":463,"o":8.7,"t":"2026-10-08T17:45:00Z","v":26429,"vw":8.691567},{"c":8.675,"h":8.685,"l":8.65,"n":367,"o":8.65,"t":"2026-10-08T18:00:00Z","v":31435,"vw":8.66842},{"c":8.675,"h":8.695,"l":8.665,"n":313,"o":8.68,"t":"2026-10-08T18:15:00Z","v":27449,"vw":8.681806},{"c":8.665,"h":8.67,"l":8.64,"n":272,"o":8.67,"t":"2026-10-08T18:30:00Z","v":29128,"vw":8.660997},{"c":8.655,"h":8.665,"l":8.64,"n":388,"o":8.665,"t":"2026-10-08T18:45:00Z","v":33470,"vw":8.656065},{"c":8.665,"h":8.665,"l":8.645,"n":239,"o":8.655,"t":"2026-10-08T19:00:00Z","v":15862,"vw":8.653175},{"c":8.645,"h":8.68,"l":8.64,"n":666,"o":8.66,"t":"2026-10-08T19:15:00Z","v":61908,"vw":8.660732},{"c":8.6401,"h":8.66,"l":8.63,"n":621,"o":8.645,"t":"2026-10-08T19:30:00Z","v":46934,"vw":8.647223},{"c":8.73,"h":8.73,"l":8.64,"n":1205,"o":8.64,"t":"2026-10-08T19:45:00Z","v":94746,"vw":8.69702},{"c":8.72,"h":8.72,"l":8.72,"n":21,"o":8.72,"t":"2026-10-08T20:00:00Z","v":129200,"vw":8.72},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T13:15:00Z","v":100,"vw":8.67},{"c":8.56,"h":8.6575,"l":8.49,"n":379,"o":8.64,"t":"2026-10-09T13:30:00Z","v":37672,"vw":8.592361},{"c":8.58,"h":8.581,"l":8.54,"n":236,"o":8.57,"t":"2026-10-09T13:45:00Z","v":8782,"vw":8.567198},{"c":8.465,"h":8.57,"l":8.445,"n":441,"o":8.57,"t":"2026-10-09T14:00:00Z","v":52059,"vw":8.489874},{"c":8.395,"h":8.465,"l":8.385,"n":564,"o":8.465,"t":"2026-10-09T14:15:00Z","v":58660,"vw":8.430079},{"c":8.385,"h":8.42,"l":8.37,"n":445,"o":8.4,"t":"2026-10-09T14:30:00Z","v":42109,"vw":8.405138},{"c":8.375,"h":8.42,"l":8.375,"n":315,"o":8.39,"t":"2026-10-09T14:45:00Z","v":29268,"vw":8.39577},{"c":8.375,"h":8.4,"l":8.365,"n":286,"o":8.37,"t":"2026-10-09T15:00:00Z","v":28446,"vw":8.384093},{"c":8.34,"h":8.385,"l":8.325,"n":539,"o":8.38,"t":"2026-10-09T15:15:00Z","v":52585,"vw":8.349634},{"c":8.24,"h":8.37,"l":8.24,"n":754,"o":8.335,"t":"2026-10-09T15:30:00Z","v":89023,"vw":8.314203},{"c":8.23,"h":8.275,"l":8.21,"n":762,"o":8.24,"t":"2026-10-09T15:45:00Z","v":109962,"vw":8.256336},{"c":8.22,"h":8.235,"l":8.195,"n":343,"o":8.23,"t":"2026-10-09T16:00:00Z","v":25560,"vw":8.217966},{"c":8.155,"h":8.23,"l":8.155,"n":435,"o":8.225,"t":"2026-10-09T16:15:00Z","v":38551,"vw":8.200989},{"c":8.17,"h":8.17,"l":8.145,"n":283,"o":8.16,"t":"2026-10-09T16:30:00Z","v":17906,"vw":8.156535},{"c":8.155,"h":8.17,"l":8.135,"n":452,"o":8.17,"t":"2026-10-09T16:45:00Z","v":36842,"vw":8.152368},{"c":8.135,"h":8.16,"l":8.13,"n":422,"o":8.155,"t":"2026-10-09T17:00:00Z","v":24723,"vw":8.146255},{"c":8.165,"h":8.19,"l":8.14,"n":413,"o":8.14,"t":"2026-10-09T17:15:00Z","v":38781,"vw":8.17402},{"c":8.18,"h":8.205,"l":8.155,"n":633,"o":8.165,"t":"2026-10-09T17:30:00Z","v":53446,"vw":8.175665},{"c":8.21,"h":8.215,"l":8.18,"n":501,"o":8.18,"t":"2026-10-09T17:45:00Z","v":32835,"vw":8.192042},{"c":8.225,"h":8.25,"l":8.205,"n":577,"o":8.215,"t":"2026-10-09T18:00:00Z","v":47747,"vw":8.228759},{"c":8.25,"h":8.26,"l":8.225,"n":681,"o":8.225,"t":"2026-10-09T18:15:00Z","v":58938,"vw":8.245741},{"c":8.265,"h":8.31,"l":8.24,"n":831,"o":8.255,"t":"2026-10-09T18:30:00Z","v":80328,"vw":8.265615},{"c":8.245,"h":8.275,"l":8.235,"n":616,"o":8.26,"t":"2026-10-09T18:45:00Z","v":44240,"vw":8.257607},{"c":8.215,"h":8.25,"l":8.205,"n":845,"o":8.245,"t":"2026-10-09T19:00:00Z","v":70155,"vw":8.229227},{"c":8.195,"h":8.22,"l":8.18,"n":892,"o":8.215,"t":"2026-10-09T19:15:00Z","v":79276,"vw":8.199724},{"c":8.125,"h":8.19,"l":8.11,"n":1330,"o":8.19,"t":"2026-10-09T19:30:00Z","v":119914,"vw":8.143149},{"c":8.13,"h":8.135,"l":8.07,"n":2512,"o":8.12,"t":"2026-10-09T19:45:00Z","v":284569,"vw":8.105783},{"c":8.12,"h":8.15,"l":8.11,"n":11,"o":8.12,"t":"2026-10-09T20:00:00Z","v":161025,"vw":8.120236},{"c":8.27,"h":8.28,"l":8.12,"n":733,"o":8.12,"t":"2026-10-12T13:30:00Z","v":76298,"vw":8.226576},{"c":8.28,"h":8.3,"l":8.235,"n":546,"o":8.27,"t":"2026-10-12T13:45:00Z","v":81388,"vw":8.265766},{"c":8.18,"h":8.28,"l":8.18,"n":652,"o":8.28,"t":"2026-10-12T14:00:00Z","v":55842,"vw":8.22498},{"c":8.185,"h":8.19,"l":8.155,"n":328,"o":8.175,"t":"2026-10-12T14:15:00Z","v":22319,"vw":8.168372},{"c":8.17,"h":8.215,"l":8.17,"n":348,"o":8.19,"t":"2026-10-12T14:30:00Z","v":20549,"vw":8.196741},{"c":8.185,"h":8.2,"l":8.17,"n":314,"o":8.17,"t":"2026-10-12T14:45:00Z","v":23597,"vw":8.183295},{"c":8.155,"h":8.18,"l":8.14,"n":442,"o":8.18,"t":"2026-10-12T15:00:00Z","v":33306,"vw":8.161599},{"c":8.16,"h":8.2,"l":8.15,"n":375,"o":8.15,"t":"2026-10-12T15:15:00Z","v":32319,"vw":8.173346},{"c":8.185,"h":8.185,"l":8.15,"n":395,"o":8.16,"t":"2026-10-12T15:30:00Z","v":24473,"vw":8.164569},{"c":8.165,"h":8.2,"l":8.16,"n":501,"o":8.18,"t":"2026-10-12T15:45:00Z","v":34941,"vw":8.182797},{"c":8.195,"h":8.21,"l":8.16,"n":477,"o":8.165,"t":"2026-10-12T16:00:00Z","v":44678,"vw":8.17809},{"c":8.235,"h":8.245,"l":8.195,"n":326,"o":8.2,"t":"2026-10-12T16:15:00Z","v":26384,"vw":8.226482},{"c":8.245,"h":8.25,"l":8.23,"n":253,"o":8.235,"t":"2026-10-12T16:30:00Z","v":11221,"vw":8.239838},{"c":8.225,"h":8.25,"l":8.2226,"n":337,"o":8.24,"t":"2026-10-12T16:45:00Z","v":21937,"vw":8.237454},{"c":8.23,"h":8.24,"l":8.215,"n":382,"o":8.225,"t":"2026-10-12T17:00:00Z","v":21894,"vw":8.22501},{"c":8.21,"h":8.23,"l":8.21,"n":261,"o":8.23,"t":"2026-10-12T17:15:00Z","v":15486,"vw":8.220955},{"c":8.24,"h":8.255,"l":8.21,"n":511,"o":8.215,"t":"2026-10-12T17:30:00Z","v":36547,"vw":8.232736},{"c":8.25,"h":8.26,"l":8.23,"n":266,"o":8.23,"t":"2026-10-12T17:45:00Z","v":12566,"vw":8.250166},{"c":8.225,"h":8.255,"l":8.22,"n":309,"o":8.25,"t":"2026-10-12T18:00:00Z","v":26551,"vw":8.237428},{"c":8.255,"h":8.265,"l":8.22,"n":515,"o":8.225,"t":"2026-10-12T18:15:00Z","v":52957,"vw":8.249596},{"c":8.235,"h":8.255,"l":8.225,"n":359,"o":8.25,"t":"2026-10-12T18:30:00Z","v":24082,"vw":8.240285},{"c":8.255,"h":8.255,"l":8.23,"n":307,"o":8.23,"t":"2026-10-12T18:45:00Z","v":16678,"vw":8.246683},{"c":8.24,"h":8.265,"l":8.24,"n":564,"o":8.25,"t":"2026-10-12T19:00:00Z","v":65580,"vw":8.252952},{"c":8.23,"h":8.24,"l":8.23,"n":391,"o":8.24,"t":"2026-10-12T19:15:00Z","v":12448,"vw":8.235744},{"c":8.2,"h":8.245,"l":8.19,"n":939,"o":8.23,"t":"2026-10-12T19:30:00Z","v":97304,"vw":8.22563},{"c":8.18,"h":8.21,"l":8.14,"n":2400,"o":8.2,"t":"2026-10-12T19:45:00Z","v":279299,"vw":8.170674},{"c":8.16,"h":8.16,"l":8.16,"n":16,"o":8.16,"t":"2026-10-12T20:00:00Z","v":216317,"vw":8.16},{"c":8.29,"h":8.3,"l":8.19,"n":384,"o":8.27,"t":"2026-10-13T13:30:00Z","v":76154,"vw":8.254492},{"c":8.28,"h":8.3,"l":8.25,"n":439,"o":8.295,"t":"2026-10-13T13:45:00Z","v":68811,"vw":8.277977},{"c":8.305,"h":8.31,"l":8.25,"n":301,"o":8.27,"t":"2026-10-13T14:00:00Z","v":35138,"vw":8.27776},{"c":8.28,"h":8.31,"l":8.26,"n":347,"o":8.305,"t":"2026-10-13T14:15:00Z","v":26753,"vw":8.285056},{"c":8.3,"h":8.31,"l":8.2812,"n":268,"o":8.2812,"t":"2026-10-13T14:30:00Z","v":34185,"vw":8.301193},{"c":8.28,"h":8.31,"l":8.28,"n":246,"o":8.3,"t":"2026-10-13T14:45:00Z","v":28102,"vw":8.30155},{"c":8.325,"h":8.325,"l":8.28,"n":356,"o":8.28,"t":"2026-10-13T15:00:00Z","v":44149,"vw":8.30052},{"c":8.3,"h":8.32,"l":8.295,"n":529,"o":8.32,"t":"2026-10-13T15:15:00Z","v":80975,"vw":8.311128},{"c":8.29,"h":8.305,"l":8.29,"n":244,"o":8.3,"t":"2026-10-13T15:30:00Z","v":14031,"vw":8.297294},{"c":8.305,"h":8.305,"l":8.285,"n":185,"o":8.29,"t":"2026-10-13T15:45:00Z","v":9397,"vw":8.298256},{"c":8.315,"h":8.315,"l":8.305,"n":114,"o":8.305,"t":"2026-10-13T16:00:00Z","v":5239,"vw":8.308376},{"c":8.315,"h":8.325,"l":8.31,"n":244,"o":8.31,"t":"2026-10-13T16:15:00Z","v":24272,"vw":8.31881},{"c":8.3,"h":8.32,"l":8.3,"n":252,"o":8.315,"t":"2026-10-13T16:30:00Z","v":24511,"vw":8.310751},{"c":8.305,"h":8.31,"l":8.28,"n":301,"o":8.3,"t":"2026-10-13T16:45:00Z","v":22992,"vw":8.296209},{"c":8.28,"h":8.3,"l":8.28,"n":173,"o":8.3,"t":"2026-10-13T17:00:00Z","v":12569,"vw":8.29285},{"c":8.275,"h":8.29,"l":8.27,"n":190,"o":8.28,"t":"2026-10-13T17:15:00Z","v":13581,"vw":8.281163},{"c":8.23,"h":8.28,"l":8.225,"n":462,"o":8.275,"t":"2026-10-13T17:30:00Z","v":44625,"vw":8.262386},{"c":8.235,"h":8.235,"l":8.22,"n":113,"o":8.225,"t":"2026-10-13T17:45:00Z","v":6197,"vw":8.229876},{"c":8.22,"h":8.25,"l":8.22,"n":442,"o":8.235,"t":"2026-10-13T18:00:00Z","v":49948,"vw":8.242917},{"c":8.225,"h":8.225,"l":8.205,"n":260,"o":8.22,"t":"2026-10-13T18:15:00Z","v":23299,"vw":8.212316},{"c":8.2,"h":8.225,"l":8.2,"n":211,"o":8.225,"t":"2026-10-13T18:30:00Z","v":18849,"vw":8.211056},{"c":8.235,"h":8.235,"l":8.195,"n":306,"o":8.2,"t":"2026-10-13T18:45:00Z","v":16283,"vw":8.212407},{"c":8.245,"h":8.26,"l":8.235,"n":412,"o":8.235,"t":"2026-10-13T19:00:00Z","v":70566,"vw":8.250892},{"c":8.245,"h":8.25,"l":8.225,"n":450,"o":8.245,"t":"2026-10-13T19:15:00Z","v":32342,"vw":8.239389},{"c":8.25,"h":8.25,"l":8.23,"n":597,"o":8.24,"t":"2026-10-13T19:30:00Z","v":48788,"vw":8.241944},{"c":8.245,"h":8.255,"l":8.23,"n":1951,"o":8.245,"t":"2026-10-13T19:45:00Z","v":256410,"vw":8.244617},{"c":8.24,"h":8.24,"l":8.24,"n":25,"o":8.24,"t":"2026-10-13T20:00:00Z","v":146676,"vw":8.24},{"c":8.16,"h":8.22,"l":8.13,"n":471,"o":8.15,"t":"2026-10-14T13:30:00Z","v":41400,"vw":8.167314},{"c":8.13,"h":8.16,"l":8.115,"n":372,"o":8.155,"t":"2026-10-14T13:45:00Z","v":25551,"vw":8.134156},{"c":8.085,"h":8.145,"l":8.085,"n":401,"o":8.13,"t":"2026-10-14T14:00:00Z","v":26177,"vw":8.118924},{"c":8.085,"h":8.1,"l":8.055,"n":375,"o":8.09,"t":"2026-10-14T14:15:00Z","v":24531,"vw":8.087392},{"c":8.085,"h":8.085,"l":8.041,"n":482,"o":8.085,"t":"2026-10-14T14:30:00Z","v":29486,"vw":8.068669},{"c":8.025,"h":8.085,"l":8.025,"n":417,"o":8.08,"t":"2026-10-14T14:45:00Z","v":20540,"vw":8.065951},{"c":8.01,"h":8.025,"l":7.97,"n":406,"o":8.025,"t":"2026-10-14T15:00:00Z","v":27655,"vw":8.005677},{"c":8.01,"h":8.035,"l":7.995,"n":484,"o":8.015,"t":"2026-10-14T15:15:00Z","v":36331,"vw":8.020658},{"c":8.06,"h":8.06,"l":7.985,"n":504,"o":8.01,"t":"2026-10-14T15:30:00Z","v":32783,"vw":8.026492},{"c":8.105,"h":8.105,"l":8.065,"n":354,"o":8.065,"t":"2026-10-14T15:45:00Z","v":21150,"vw":8.092095},{"c":8.075,"h":8.105,"l":8.055,"n":345,"o":8.105,"t":"2026-10-14T16:00:00Z","v":21211,"vw":8.079071},{"c":8.065,"h":8.075,"l":8.05,"n":412,"o":8.075,"t":"2026-10-14T16:15:00Z","v":31769,"vw":8.063793},{"c":8.095,"h":8.095,"l":8.07,"n":257,"o":8.07,"t":"2026-10-14T16:30:00Z","v":15462,"vw":8.084093},{"c":8.095,"h":8.115,"l":8.085,"n":323,"o":8.095,"t":"2026-10-14T16:45:00Z","v":19693,"vw":8.10184},{"c":8.065,"h":8.1,"l":8.065,"n":332,"o":8.095,"t":"2026-10-14T17:00:00Z","v":20021,"vw":8.076204},{"c":8.065,"h":8.0775,"l":8.05,"n":268,"o":8.065,"t":"2026-10-14T17:15:00Z","v":17393,"vw":8.067477},{"c":8.075,"h":8.08,"l":8.055,"n":350,"o":8.065,"t":"2026-10-14T17:30:00Z","v":22866,"vw":8.067743},{"c":8.055,"h":8.08,"l":8.055,"n":383,"o":8.08,"t":"2026-10-14T17:45:00Z","v":28671,"vw":8.067411},{"c":8.07,"h":8.08,"l":8.055,"n":350,"o":8.055,"t":"2026-10-14T18:00:00Z","v":24337,"vw":8.065084},{"c":8.05,"h":8.085,"l":8.05,"n":286,"o":8.075,"t":"2026-10-14T18:15:00Z","v":21940,"vw":8.07306},{"c":8.075,"h":8.08,"l":8.035,"n":500,"o":8.05,"t":"2026-10-14T18:30:00Z","v":43729,"vw":8.055829},{"c":8.075,"h":8.085,"l":8.07,"n":269,"o":8.07,"t":"2026-10-14T18:45:00Z","v":16390,"vw":8.078226},{"c":8.05,"h":8.075,"l":8.045,"n":567,"o":8.075,"t":"2026-10-14T19:00:00Z","v":46841,"vw":8.061044},{"c":8.03,"h":8.08,"l":8.02,"n":469,"o":8.06,"t":"2026-10-14T19:15:00Z","v":41916,"vw":8.060068},{"c":7.985,"h":8.05,"l":7.98,"n":727,"o":8.035,"t":"2026-10-14T19:30:00Z","v":57384,"vw":8.026527},{"c":8.02,"h":8.025,"l":7.985,"n":1768,"o":7.985,"t":"2026-10-14T19:45:00Z","v":140078,"vw":8.001203},{"c":8.01,"h":8.01,"l":8.01,"n":22,"o":8.01,"t":"2026-10-14T20:00:00Z","v":184173,"vw":8.01},{"c":8.045,"h":8.11,"l":7.9906,"n":703,"o":8.11,"t":"2026-10-15T13:30:00Z","v":98535,"vw":8.03592},{"c":8.12,"h":8.13,"l":8.04,"n":392,"o":8.045,"t":"2026-10-15T13:45:00Z","v":38881,"vw":8.092726},{"c":8.16,"h":8.165,"l":8.105,"n":527,"o":8.11,"t":"2026-10-15T14:00:00Z","v":45480,"vw":8.140555},{"c":8.155,"h":8.165,"l":8.125,"n":524,"o":8.1599,"t":"2026-10-15T14:15:00Z","v":45830,"vw":8.145563},{"c":8.19,"h":8.205,"l":8.16,"n":416,"o":8.16,"t":"2026-10-15T14:30:00Z","v":33389,"vw":8.189062},{"c":8.2,"h":8.205,"l":8.17,"n":313,"o":8.185,"t":"2026-10-15T14:45:00Z","v":18217,"vw":8.187673},{"c":8.205,"h":8.215,"l":8.19,"n":443,"o":8.2,"t":"2026-10-15T15:00:00Z","v":38552,"vw":8.203308},{"c":8.215,"h":8.225,"l":8.2,"n":412,"o":8.2,"t":"2026-10-15T15:15:00Z","v":40402,"vw":8.212883},{"c":8.205,"h":8.235,"l":8.205,"n":362,"o":8.22,"t":"2026-10-15T15:30:00Z","v":29006,"vw":8.222555},{"c":8.205,"h":8.235,"l":8.2,"n":400,"o":8.205,"t":"2026-10-15T15:45:00Z","v":46573,"vw":8.222431},{"c":8.17,"h":8.205,"l":8.16,"n":354,"o":8.205,"t":"2026-10-15T16:00:00Z","v":41245,"vw":8.179976},{"c":8.185,"h":8.185,"l":8.165,"n":264,"o":8.165,"t":"2026-10-15T16:15:00Z","v":15865,"vw":8.169807},{"c":8.195,"h":8.2,"l":8.18,"n":232,"o":8.18,"t":"2026-10-15T16:30:00Z","v":16284,"vw":8.193277},{"c":8.175,"h":8.205,"l":8.175,"n":181,"o":8.195,"t":"2026-10-15T16:45:00Z","v":19582,"vw":8.195234},{"c":8.18,"h":8.18,"l":8.17,"n":202,"o":8.175,"t":"2026-10-15T17:00:00Z","v":12824,"vw":8.177323},{"c":8.165,"h":8.18,"l":8.16,"n":209,"o":8.18,"t":"2026-10-15T17:15:00Z","v":20834,"vw":8.177748},{"c":8.1501,"h":8.17,"l":8.145,"n":241,"o":8.165,"t":"2026-10-15T17:30:00Z","v":23752,"vw":8.155529},{"c":8.195,"h":8.205,"l":8.15,"n":414,"o":8.15,"t":"2026-10-15T17:45:00Z","v":47119,"vw":8.183949},{"c":8.175,"h":8.195,"l":8.175,"n":280,"o":8.195,"t":"2026-10-15T18:00:00Z","v":24335,"vw":8.184891},{"c":8.205,"h":8.205,"l":8.175,"n":314,"o":8.175,"t":"2026-10-15T18:15:00Z","v":22463,"vw":8.185043},{"c":8.22,"h":8.225,"l":8.205,"n":259,"o":8.205,"t":"2026-10-15T18:30:00Z","v":24040,"vw":8.212124},{"c":8.225,"h":8.236,"l":8.22,"n":458,"o":8.225,"t":"2026-10-15T18:45:00Z","v":35943,"vw":8.229761},{"c":8.225,"h":8.235,"l":8.22,"n":395,"o":8.22,"t":"2026-10-15T19:00:00Z","v":29861,"vw":8.229153},{"c":8.195,"h":8.235,"l":8.195,"n":565,"o":8.22,"t":"2026-10-15T19:15:00Z","v":47089,"vw":8.216938},{"c":8.165,"h":8.2,"l":8.145,"n":863,"o":8.195,"t":"2026-10-15T19:30:00Z","v":72820,"vw":8.172062},{"c":8.195,"h":8.21,"l":8.16,"n":1894,"o":8.165,"t":"2026-10-15T19:45:00Z","v":187869,"vw":8.188233},{"c":8.19,"h":8.19,"l":8.19,"n":10,"o":8.19,"t":"2026-10-15T20:00:00Z","v":143654,"vw":8.19},{"c":8.225,"h":8.32,"l":8.22,"n":280,"o":8.23,"t":"2026-10-16T13:30:00Z","v":51926,"vw":8.243722},{"c":8.23,"h":8.255,"l":8.19,"n":646,"o":8.225,"t":"2026-10-16T13:45:00Z","v":60189,"vw":8.233458},{"c":8.205,"h":8.23,"l":8.2,"n":283,"o":8.22,"t":"2026-10-16T14:00:00Z","v":19768,"vw":8.217144},{"c":8.2,"h":8.215,"l":8.18,"n":426,"o":8.205,"t":"2026-10-16T14:15:00Z","v":28656,"vw":8.202993},{"c":8.215,"h":8.235,"l":8.2,"n":319,"o":8.2,"t":"2026-10-16T14:30:00Z","v":24239,"vw":8.217728},{"c":8.205,"h":8.225,"l":8.19,"n":307,"o":8.215,"t":"2026-10-16T14:45:00Z","v":35752,"vw":8.207266},{"c":8.255,"h":8.26,"l":8.205,"n":334,"o":8.205,"t":"2026-10-16T15:00:00Z","v":35760,"vw":8.22671},{"c":8.205,"h":8.255,"l":8.2,"n":507,"o":8.255,"t":"2026-10-16T15:15:00Z","v":41435,"vw":8.220223},{"c":8.195,"h":8.215,"l":8.185,"n":295,"o":8.21,"t":"2026-10-16T15:30:00Z","v":21671,"vw":8.208618},{"c":8.155,"h":8.205,"l":8.155,"n":352,"o":8.195,"t":"2026-10-16T15:45:00Z","v":31091,"vw":8.185691},{"c":8.115,"h":8.155,"l":8.115,"n":289,"o":8.155,"t":"2026-10-16T16:00:00Z","v":18581,"vw":8.13223},{"c":8.08,"h":8.12,"l":8.08,"n":343,"o":8.12,"t":"2026-10-16T16:15:00Z","v":25363,"vw":8.106066},{"c":8.055,"h":8.085,"l":8.045,"n":244,"o":8.085,"t":"2026-10-16T16:30:00Z","v":27762,"vw":8.070556},{"c":8.025,"h":8.06,"l":8.025,"n":331,"o":8.055,"t":"2026-10-16T16:45:00Z","v":26113,"vw":8.042162},{"c":7.995,"h":8.02,"l":7.985,"n":302,"o":8.02,"t":"2026-10-16T17:00:00Z","v":18766,"vw":7.995581},{"c":8.045,"h":8.055,"l":7.995,"n":556,"o":7.995,"t":"2026-10-16T17:15:00Z","v":63355,"vw":8.037873},{"c":8.045,"h":8.05,"l":8.035,"n":299,"o":8.045,"t":"2026-10-16T17:30:00Z","v":23880,"vw":8.040706},{"c":8.015,"h":8.05,"l":8.015,"n":397,"o":8.05,"t":"2026-10-16T17:45:00Z","v":46728,"vw":8.040854},{"c":8.035,"h":8.05,"l":8.015,"n":432,"o":8.015,"t":"2026-10-16T18:00:00Z","v":46661,"vw":8.039712},{"c":8.025,"h":8.04,"l":8.02,"n":223,"o":8.035,"t":"2026-10-16T18:15:00Z","v":16645,"vw":8.030337},{"c":8.045,"h":8.065,"l":8.015,"n":600,"o":8.025,"t":"2026-10-16T18:30:00Z","v":65348,"vw":8.034119},{"c":8.045,"h":8.045,"l":8.03,"n":472,"o":8.04,"t":"2026-10-16T18:45:00Z","v":40139,"vw":8.040575},{"c":8.075,"h":8.08,"l":8.05,"n":510,"o":8.05,"t":"2026-10-16T19:00:00Z","v":47871,"vw":8.062026},{"c":8.0501,"h":8.075,"l":8.04,"n":1002,"o":8.07,"t":"2026-10-16T19:15:00Z","v":121002,"vw":8.058523},{"c":8.005,"h":8.065,"l":8.005,"n":827,"o":8.055,"t":"2026-10-16T19:30:00Z","v":63996,"vw":8.039506},{"c":8.04,"h":8.05,"l":8.01,"n":1862,"o":8.01,"t":"2026-10-16T19:45:00Z","v":190198,"vw":8.032183},{"c":8.05,"h":8.06,"l":8.03,"n":22,"o":8.03,"t":"2026-10-16T20:00:00Z","v":144239,"vw":8.031127},{"c":8.1,"h":8.185,"l":7.93,"n":436,"o":8,"t":"2026-10-19T13:30:00Z","v":64308,"vw":8.030459},{"c":8.07,"h":8.12,"l":8.07,"n":174,"o":8.09,"t":"2026-10-19T13:45:00Z","v":26097,"vw":8.10776},{"c":8.045,"h":8.09,"l":8.03,"n":205,"o":8.065,"t":"2026-10-19T14:00:00Z","v":20319,"vw":8.063568},{"c":8.045,"h":8.05,"l":8.02,"n":258,"o":8.045,"t":"2026-10-19T14:15:00Z","v":22528,"vw":8.042563},{"c":8.015,"h":8.055,"l":8.015,"n":344,"o":8.045,"t":"2026-10-19T14:30:00Z","v":17078,"vw":8.034445},{"c":8.065,"h":8.065,"l":8.02,"n":217,"o":8.02,"t":"2026-10-19T14:45:00Z","v":21615,"vw":8.047891},{"c":8.07,"h":8.07,"l":8.045,"n":199,"o":8.065,"t":"2026-10-19T15:00:00Z","v":18124,"vw":8.054757},{"c":8.055,"h":8.0775,"l":8.05,"n":285,"o":8.075,"t":"2026-10-19T15:15:00Z","v":23381,"vw":8.066845},{"c":8.035,"h":8.06,"l":8.035,"n":252,"o":8.055,"t":"2026-10-19T15:30:00Z","v":20195,"vw":8.046895},{"c":8.015,"h":8.045,"l":8.01,"n":216,"o":8.035,"t":"2026-10-19T15:45:00Z","v":17242,"vw":8.038707},{"c":7.92,"h":8.01,"l":7.915,"n":294,"o":8.01,"t":"2026-10-19T16:00:00Z","v":23415,"vw":7.947176},{"c":7.9,"h":7.925,"l":7.9,"n":243,"o":7.925,"t":"2026-10-19T16:15:00Z","v":17347,"vw":7.916771},{"c":7.86,"h":7.905,"l":7.86,"n":226,"o":7.895,"t":"2026-10-19T16:30:00Z","v":22538,"vw":7.888183},{"c":7.855,"h":7.865,"l":7.845,"n":184,"o":7.86,"t":"2026-10-19T16:45:00Z","v":12806,"vw":7.858494},{"c":7.845,"h":7.86,"l":7.84,"n":189,"o":7.855,"t":"2026-10-19T17:00:00Z","v":13726,"vw":7.847168},{"c":7.855,"h":7.89,"l":7.825,"n":404,"o":7.85,"t":"2026-10-19T17:15:00Z","v":32843,"vw":7.858129},{"c":7.845,"h":7.87,"l":7.845,"n":313,"o":7.855,"t":"2026-10-19T17:30:00Z","v":21651,"vw":7.856324},{"c":7.87,"h":7.875,"l":7.845,"n":266,"o":7.845,"t":"2026-10-19T17:45:00Z","v":21582,"vw":7.866138},{"c":7.855,"h":7.865,"l":7.855,"n":175,"o":7.86,"t":"2026-10-19T18:00:00Z","v":13853,"vw":7.860319},{"c":7.855,"h":7.875,"l":7.84,"n":337,"o":7.855,"t":"2026-10-19T18:15:00Z","v":27738,"vw":7.854701},{"c":7.865,"h":7.88,"l":7.86,"n":309,"o":7.86,"t":"2026-10-19T18:30:00Z","v":20341,"vw":7.871586},{"c":7.885,"h":7.895,"l":7.865,"n":303,"o":7.865,"t":"2026-10-19T18:45:00Z","v":21829,"vw":7.883731},{"c":7.845,"h":7.89,"l":7.835,"n":591,"o":7.885,"t":"2026-10-19T19:00:00Z","v":43566,"vw":7.868303},{"c":7.835,"h":7.865,"l":7.83,"n":465,"o":7.845,"t":"2026-10-19T19:15:00Z","v":31504,"vw":7.850002},{"c":7.885,"h":7.9,"l":7.825,"n":955,"o":7.835,"t":"2026-10-19T19:30:00Z","v":105695,"vw":7.850268},{"c":7.88,"h":7.895,"l":7.85,"n":1364,"o":7.885,"t":"2026-10-19T19:45:00Z","v":161039,"vw":7.870637},{"c":7.87,"h":7.9,"l":7.87,"n":22,"o":7.87,"t":"2026-10-19T20:00:00Z","v":95478,"vw":7.871712},{"c":7.9,"h":8.01,"l":7.86,"n":312,"o":7.91,"t":"2026-10-20T13:30:00Z","v":39367,"vw":7.90062},{"c":8,"h":8.01,"l":7.92,"n":192,"o":7.92,"t":"2026-10-20T13:45:00Z","v":27379,"vw":7.98907},{"c":7.995,"h":8.015,"l":7.955,"n":362,"o":8,"t":"2026-10-20T14:00:00Z","v":45412,"vw":7.982563},{"c":8.046,"h":8.046,"l":7.99,"n":476,"o":8,"t":"2026-10-20T14:15:00Z","v":104204,"vw":8.021367},{"c":8.02,"h":8.05,"l":8.005,"n":230,"o":8.045,"t":"2026-10-20T14:30:00Z","v":28738,"vw":8.032755},{"c":8.025,"h":8.045,"l":8.015,"n":291,"o":8.02,"t":"2026-10-20T14:45:00Z","v":32517,"vw":8.031073},{"c":7.95,"h":8.025,"l":7.945,"n":276,"o":8.02,"t":"2026-10-20T15:00:00Z","v":26461,"vw":8.001612},{"c":7.985,"h":7.985,"l":7.96,"n":226,"o":7.96,"t":"2026-10-20T15:15:00Z","v":17848,"vw":7.969989},{"c":7.99,"h":8,"l":7.98,"n":276,"o":7.98,"t":"2026-10-20T15:30:00Z","v":28330,"vw":7.988822},{"c":7.995,"h":8.005,"l":7.985,"n":249,"o":7.99,"t":"2026-10-20T15:45:00Z","v":21755,"vw":7.992832},{"c":7.98,"h":7.995,"l":7.975,"n":223,"o":7.995,"t":"2026-10-20T16:00:00Z","v":19773,"vw":7.988079},{"c":8.005,"h":8.005,"l":7.985,"n":199,"o":7.985,"t":"2026-10-20T16:15:00Z","v":13157,"vw":7.995733},{"c":8.015,"h":8.035,"l":8,"n":281,"o":8.005,"t":"2026-10-20T16:30:00Z","v":29494,"vw":8.025236},{"c":8.015,"h":8.02,"l":8.01,"n":112,"o":8.015,"t":"2026-10-20T16:45:00Z","v":12395,"vw":8.017056},{"c":8.055,"h":8.055,"l":8.02,"n":448,"o":8.02,"t":"2026-10-20T17:00:00Z","v":121931,"vw":8.046198},{"c":8.02,"h":8.065,"l":8.02,"n":261,"o":8.055,"t":"2026-10-20T17:15:00Z","v":67790,"vw":8.050103},{"c":8.04,"h":8.055,"l":8.011,"n":231,"o":8.025,"t":"2026-10-20T17:30:00Z","v":38847,"vw":8.038253},{"c":8.025,"h":8.0401,"l":8.025,"n":147,"o":8.04,"t":"2026-10-20T17:45:00Z","v":14152,"vw":8.036494},{"c":8.04,"h":8.04,"l":8.02,"n":178,"o":8.03,"t":"2026-10-20T18:00:00Z","v":35295,"vw":8.029379},{"c":8.035,"h":8.045,"l":8.03,"n":243,"o":8.04,"t":"2026-10-20T18:15:00Z","v":40182,"vw":8.039788},{"c":8,"h":8.045,"l":8,"n":393,"o":8.04,"t":"2026-10-20T18:30:00Z","v":58447,"vw":8.032602},{"c":8,"h":8.01,"l":8,"n":187,"o":8.004,"t":"2026-10-20T18:45:00Z","v":20549,"vw":8.005547},{"c":7.98,"h":8.015,"l":7.98,"n":382,"o":8.005,"t":"2026-10-20T19:00:00Z","v":58149,"vw":8.00441},{"c":7.975,"h":8,"l":7.97,"n":305,"o":7.985,"t":"2026-10-20T19:15:00Z","v":34575,"vw":7.990758},{"c":7.995,"h":7.995,"l":7.95,"n":555,"o":7.975,"t":"2026-10-20T19:30:00Z","v":68500,"vw":7.9747},{"c":8.005,"h":8.02,"l":7.98,"n":1222,"o":7.995,"t":"2026-10-20T19:45:00Z","v":117617,"vw":8.001814},{"c":8,"h":8.01,"l":8,"n":13,"o":8.01,"t":"2026-10-20T20:00:00Z","v":145985,"vw":8.000071},{"c":7.95,"h":8.07,"l":7.94,"n":462,"o":7.95,"t":"2026-10-21T13:30:00Z","v":54923,"vw":8.01143},{"c":7.98,"h":8.01,"l":7.95,"n":287,"o":7.95,"t":"2026-10-21T13:45:00Z","v":22929,"vw":7.980864},{"c":7.99,"h":8.005,"l":7.97,"n":459,"o":7.975,"t":"2026-10-21T14:00:00Z","v":38330,"vw":7.989204},{"c":7.95,"h":7.995,"l":7.95,"n":443,"o":7.99,"t":"2026-10-21T14:15:00Z","v":29867,"vw":7.968395},{"c":7.97,"h":7.97,"l":7.92,"n":236,"o":7.94,"t":"2026-10-21T14:30:00Z","v":13578,"vw":7.948565},{"c":8.005,"h":8.02,"l":7.97,"n":471,"o":7.975,"t":"2026-10-21T14:45:00Z","v":40419,"vw":7.99449},{"c":7.98,"h":8.005,"l":7.95,"n":308,"o":8.005,"t":"2026-10-21T15:00:00Z","v":25142,"vw":7.973832},{"c":7.99,"h":7.995,"l":7.9701,"n":398,"o":7.98,"t":"2026-10-21T15:15:00Z","v":33349,"vw":7.984599},{"c":7.99,"h":7.995,"l":7.99,"n":271,"o":7.99,"t":"2026-10-21T15:30:00Z","v":20691,"vw":7.992016},{"c":8.0301,"h":8.0301,"l":7.99,"n":525,"o":8,"t":"2026-10-21T15:45:00Z","v":50153,"vw":8.003316},{"c":8.0201,"h":8.04,"l":8.0201,"n":194,"o":8.035,"t":"2026-10-21T16:00:00Z","v":20140,"vw":8.032647},{"c":8.02,"h":8.035,"l":7.995,"n":269,"o":8.02,"t":"2026-10-21T16:15:00Z","v":19826,"vw":8.017953},{"c":8.02,"h":8.045,"l":8.015,"n":585,"o":8.02,"t":"2026-10-21T16:30:00Z","v":58468,"vw":8.026784},{"c":8.03,"h":8.035,"l":8.02,"n":260,"o":8.025,"t":"2026-10-21T16:45:00Z","v":19486,"vw":8.024649},{"c":8.005,"h":8.025,"l":8.005,"n":249,"o":8.025,"t":"2026-10-21T17:00:00Z","v":17211,"vw":8.015171},{"c":8.005,"h":8.01,"l":7.99,"n":438,"o":8.005,"t":"2026-10-21T17:15:00Z","v":34159,"vw":8.003313},{"c":7.995,"h":8.02,"l":7.99,"n":413,"o":8.01,"t":"2026-10-21T17:30:00Z","v":30745,"vw":8.004979},{"c":8.025,"h":8.025,"l":7.99,"n":220,"o":7.995,"t":"2026-10-21T17:45:00Z","v":12724,"vw":8.012272},{"c":8.015,"h":8.035,"l":8.015,"n":299,"o":8.03,"t":"2026-10-21T18:00:00Z","v":29304,"vw":8.027337},{"c":8,"h":8.015,"l":7.995,"n":353,"o":8.015,"t":"2026-10-21T18:15:00Z","v":43097,"vw":8.0046},{"c":8.01,"h":8.015,"l":8,"n":289,"o":8,"t":"2026-10-21T18:30:00Z","v":31037,"vw":8.006472},{"c":7.98,"h":8.01,"l":7.975,"n":442,"o":8.005,"t":"2026-10-21T18:45:00Z","v":41594,"vw":7.996872},{"c":7.975,"h":7.995,"l":7.975,"n":358,"o":7.98,"t":"2026-10-21T19:00:00Z","v":36785,"vw":7.986175},{"c":7.985,"h":7.99,"l":7.955,"n":648,"o":7.98,"t":"2026-10-21T19:15:00Z","v":58428,"vw":7.974272},{"c":7.965,"h":7.985,"l":7.949,"n":603,"o":7.985,"t":"2026-10-21T19:30:00Z","v":51290,"vw":7.964806},{"c":7.975,"h":7.98,"l":7.95,"n":1326,"o":7.969,"t":"2026-10-21T19:45:00Z","v":137067,"vw":7.966142},{"c":7.97,"h":7.97,"l":7.97,"n":9,"o":7.97,"t":"2026-10-21T20:00:00Z","v":151045,"vw":7.97},{"c":8.08,"h":8.08,"l":7.886,"n":273,"o":7.97,"t":"2026-10-22T13:30:00Z","v":56527,"vw":8.035839},{"c":8.16,"h":8.16,"l":8.08,"n":338,"o":8.09,"t":"2026-10-22T13:45:00Z","v":66586,"vw":8.107002},{"c":8.16,"h":8.18,"l":8.12,"n":422,"o":8.15,"t":"2026-10-22T14:00:00Z","v":50341,"vw":8.15076},{"c":8.135,"h":8.155,"l":8.125,"n":196,"o":8.155,"t":"2026-10-22T14:15:00Z","v":20774,"vw":8.139646},{"c":8.085,"h":8.14,"l":8.075,"n":215,"o":8.14,"t":"2026-10-22T14:30:00Z","v":16496,"vw":8.101526},{"c":8.11,"h":8.11,"l":8.08,"n":252,"o":8.09,"t":"2026-10-22T14:45:00Z","v":20903,"vw":8.093558},{"c":8.105,"h":8.11,"l":8.08,"n":307,"o":8.11,"t":"2026-10-22T15:00:00Z","v":29691,"vw":8.095783},{"c":8.07,"h":8.125,"l":8.07,"n":352,"o":8.105,"t":"2026-10-22T15:15:00Z","v":55771,"vw":8.094724},{"c":8.02,"h":8.09,"l":8.015,"n":407,"o":8.08,"t":"2026-10-22T15:30:00Z","v":47540,"vw":8.055055},{"c":8.075,"h":8.08,"l":8.025,"n":306,"o":8.025,"t":"2026-10-22T15:45:00Z","v":23807,"vw":8.062368},{"c":8.06,"h":8.085,"l":8.06,"n":248,"o":8.075,"t":"2026-10-22T16:00:00Z","v":19604,"vw":8.073603},{"c":8.075,"h":8.085,"l":8.065,"n":200,"o":8.065,"t":"2026-10-22T16:15:00Z","v":22628,"vw":8.073018},{"c":8.085,"h":8.09,"l":8.075,"n":148,"o":8.08,"t":"2026-10-22T16:30:00Z","v":7826,"vw":8.0816},{"c":8.145,"h":8.145,"l":8.09,"n":325,"o":8.09,"t":"2026-10-22T16:45:00Z","v":58453,"vw":8.120394},{"c":8.11,"h":8.145,"l":8.1007,"n":263,"o":8.145,"t":"2026-10-22T17:00:00Z","v":34869,"vw":8.12611},{"c":8.085,"h":8.115,"l":8.085,"n":232,"o":8.115,"t":"2026-10-22T17:15:00Z","v":18673,"vw":8.10258},{"c":8.1,"h":8.1,"l":8.09,"n":328,"o":8.09,"t":"2026-10-22T17:30:00Z","v":27438,"vw":8.096874},{"c":8.08,"h":8.105,"l":8.08,"n":345,"o":8.1,"t":"2026-10-22T17:45:00Z","v":72811,"vw":8.088656},{"c":8.105,"h":8.11,"l":8.065,"n":292,"o":8.08,"t":"2026-10-22T18:00:00Z","v":25065,"vw":8.079989},{"c":8.085,"h":8.12,"l":8.0801,"n":339,"o":8.11,"t":"2026-10-22T18:15:00Z","v":34486,"vw":8.103803},{"c":8.105,"h":8.105,"l":8.075,"n":296,"o":8.085,"t":"2026-10-22T18:30:00Z","v":24387,"vw":8.08319},{"c":8.125,"h":8.125,"l":8.11,"n":387,"o":8.11,"t":"2026-10-22T18:45:00Z","v":40723,"vw":8.119196},{"c":8.15,"h":8.155,"l":8.125,"n":312,"o":8.125,"t":"2026-10-22T19:00:00Z","v":16929,"vw":8.140731},{"c":8.135,"h":8.165,"l":8.13,"n":622,"o":8.155,"t":"2026-10-22T19:15:00Z","v":54646,"vw":8.155082},{"c":8.1341,"h":8.1341,"l":8.115,"n":350,"o":8.13,"t":"2026-10-22T19:30:00Z","v":27382,"vw":8.122086},{"c":8.105,"h":8.15,"l":8.095,"n":1818,"o":8.13,"t":"2026-10-22T19:45:00Z","v":221551,"vw":8.122101},{"c":8.11,"h":8.11,"l":8.11,"n":16,"o":8.11,"t":"2026-10-22T20:00:00Z","v":133216,"vw":8.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21751611686488048,"strike":13.82769735768883,"iv":1.3185705609177283,"gamma":0.0464989332962417,"theta":-0.011536019401481896,"vega":0.00338102398042327,"rho":0.0004640918946469026,"breakevenPct":73.18388994517525},{"delta":0.15,"premium":0.3703058309047978,"strike":14.881419523481364,"iv":1.7291831837044795,"gamma":0.048366131111379454,"theta":-0.018638262900726343,"vega":0.00459697170863058,"rho":0.0006651233452563113,"breakevenPct":88.06073186666046},{"delta":0.2,"premium":0.5230955449447151,"strike":15.935141689273898,"iv":2.139795806491231,"gamma":0.05023332892651722,"theta":-0.025740506399970792,"vega":0.0058129194368378885,"rho":0.00086615479586572,"breakevenPct":102.93757378814567},{"delta":0.25,"premium":0.6758852589846324,"strike":16.98886385506643,"iv":2.550408429277982,"gamma":0.05210052674165498,"theta":-0.03284274989921524,"vega":0.007028867165045197,"rho":0.0010671862464751284,"breakevenPct":117.81441570963088},{"delta":0.3,"premium":0.751680186829763,"strike":14.663962634047396,"iv":2.379372616231697,"gamma":0.06494593559466778,"theta":-0.03263113051920475,"vega":0.007928981057249833,"rho":0.0013276015325582996,"breakevenPct":90.08190901204883},{"delta":0.35,"premium":0.763985743958241,"strike":12.202851208351795,"iv":1.9251004625985684,"gamma":0.08918810791993283,"theta":-0.027726282543956485,"vega":0.008389630251998709,"rho":0.001636563179467952,"breakevenPct":59.8870154415541},{"delta":0.4,"premium":0.7826058955167168,"strike":9.95246315302052,"iv":1.5074231170315304,"gamma":0.11199281009829727,"theta":-0.023156199203008546,"vega":0.008791884071025992,"rho":0.0019407596855142203,"breakevenPct":32.368298995526985},{"delta":0.45,"premium":0.8550868860128985,"strike":9.499456962419385,"iv":1.4018841178071442,"gamma":0.12253649552914532,"theta":-0.02144151762221717,"vega":0.008696049855846995,"rho":0.002204311540917687,"breakevenPct":27.676249672407945},{"delta":0.5,"premium":0.9275678765090802,"strike":9.046450771818249,"iv":1.2963451185827577,"gamma":0.13308018095999335,"theta":-0.01972683604142579,"vega":0.008600215640667997,"rho":0.0024678633963211532,"breakevenPct":22.984200349288905},{"delta":0.55,"premium":1.000048867005262,"strike":8.593444581217112,"iv":1.1908061193583714,"gamma":0.1436238663908414,"theta":-0.01801215446063441,"vega":0.008504381425488998,"rho":0.0027314152517246204,"breakevenPct":18.29215102616986},{"delta":0.6,"premium":1.0725298575014437,"strike":8.140438390615977,"iv":1.0852671201339852,"gamma":0.15416755182168945,"theta":-0.016297472879843036,"vega":0.008408547210310001,"rho":0.0029949671071280866,"breakevenPct":13.600101703050825},{"delta":0.65,"premium":1.1450108479976255,"strike":7.6874322000148405,"iv":0.9797281209095987,"gamma":0.1647112372525375,"theta":-0.014582791299051656,"vega":0.008312712995131004,"rho":0.0032585189625315533,"breakevenPct":8.908052379931782},{"delta":0.7,"premium":1.4235067456309736,"strike":7.204158636153603,"iv":0.9972246742904922,"gamma":0.15444229598198939,"theta":-0.013315033458885654,"vega":0.007702377703068027,"rho":0.003361727015520897,"breakevenPct":6.383050330266064},{"delta":0.75,"premium":1.8474002674643666,"strike":6.699523491113849,"iv":1.101555123769189,"gamma":0.129484580399927,"theta":-0.01236269769660968,"vega":0.006728926774050257,"rho":0.0033517704036314395,"breakevenPct":5.3874692796327635},{"delta":0.8,"premium":2.2712937892977596,"strike":6.194888346074096,"iv":1.2058855732478855,"gamma":0.1045268648178646,"theta":-0.011410361934333705,"vega":0.005755475845032486,"rho":0.003341813791741982,"breakevenPct":4.391888228999463},{"delta":0.85,"premium":2.6951873111311517,"strike":5.690253201034343,"iv":1.310216022726582,"gamma":0.07956914923580226,"theta":-0.010458026172057731,"vega":0.004782024916014718,"rho":0.003331857179852525,"breakevenPct":3.3963071783661656},{"delta":0.9,"premium":3.119080832964545,"strike":5.18561805599459,"iv":1.4145464722052787,"gamma":0.054611433653739855,"theta":-0.009505690409781758,"vega":0.003808573986996947,"rho":0.0033219005679630677,"breakevenPct":2.400726127732865}],"put":[{"delta":0.1,"premium":0.47608126183830823,"strike":3.989187381616918,"iv":3.2218502184681985,"gamma":0.03124803299248864,"theta":-0.019376917141658533,"vega":0.003944970928011684,"rho":-0.0010293578309896305,"breakevenPct":56.68179876968421},{"delta":0.15,"premium":0.42794806245228706,"strike":5.278674012906774,"iv":1.9228011485357845,"gamma":0.053878664852352556,"theta":-0.016394131232450194,"vega":0.005138472169121409,"rho":-0.001320368624295069,"breakevenPct":40.188335999328146},{"delta":0.2,"premium":0.5376646119476051,"strike":5.856129536566343,"iv":1.7633042301121709,"gamma":0.07177589537461934,"theta":-0.01694336907568835,"vega":0.005986156394645369,"rho":-0.0017344355630379933,"breakevenPct":34.42090105278991},{"delta":0.25,"premium":0.6473811614429231,"strike":6.433585060225911,"iv":1.6038073116885574,"gamma":0.08967312589688613,"theta":-0.01749260691892651,"vega":0.006833840620169328,"rho":-0.002148502501780917,"breakevenPct":28.653466106251678},{"delta":0.3,"premium":0.7570977109382411,"strike":7.01104058388548,"iv":1.444310393264944,"gamma":0.1075703564191529,"theta":-0.018041844762164663,"vega":0.007681524845693286,"rho":-0.002562569440523841,"breakevenPct":22.88603115971345},{"delta":0.35,"premium":0.8783942995004546,"strike":7.551625999091736,"iv":1.3035456615044232,"gamma":0.12316827524851817,"theta":-0.018393190997593366,"vega":0.008386924141488257,"rho":-0.0029853082729173063,"breakevenPct":17.716008636359042},{"delta":0.4,"premium":1.0636730144838815,"strike":7.888496389970694,"iv":1.2662801604718938,"gamma":0.12606201833485303,"theta":-0.017651144905464395,"vega":0.008306169581569675,"rho":-0.0034559611229280714,"breakevenPct":15.846814112369755},{"delta":0.45,"premium":1.248951729467308,"strike":8.225366780849651,"iv":1.2290146594393645,"gamma":0.12895576142118792,"theta":-0.016909098813335424,"vega":0.008225415021651092,"rho":-0.003926613972938836,"breakevenPct":13.97761958838047},{"delta":0.5,"premium":1.4342304444507348,"strike":8.562237171728608,"iv":1.1917491584068352,"gamma":0.13184950450752278,"theta":-0.01616705272120645,"vega":0.00814466046173251,"rho":-0.004397266822949601,"breakevenPct":12.108425064391188},{"delta":0.55,"premium":1.6195091594341617,"strike":8.899107562607567,"iv":1.1544836573743058,"gamma":0.13474324759385764,"theta":-0.015425006629077479,"vega":0.008063905901813927,"rho":-0.004867919672960366,"breakevenPct":10.239230540401902},{"delta":0.6,"premium":1.8047878744175883,"strike":9.235977953486524,"iv":1.1172181563417765,"gamma":0.13763699068019253,"theta":-0.014682960536948508,"vega":0.007983151341895344,"rho":-0.005338572522971131,"breakevenPct":8.37003601641262},{"delta":0.65,"premium":1.9900665894010148,"strike":9.572848344365482,"iv":1.0799526553092471,"gamma":0.1405307337665274,"theta":-0.013940914444819536,"vega":0.007902396781976762,"rho":-0.005809225372981896,"breakevenPct":6.500841492423335},{"delta":0.7,"premium":2.1753453043844413,"strike":9.90971873524444,"iv":1.042687154276718,"gamma":0.14342447685286225,"theta":-0.013198868352690565,"vega":0.00782164222205818,"rho":-0.00627987822299266,"breakevenPct":4.631646968434053},{"delta":0.75,"premium":3.5132240072545864,"strike":11.301236370964228,"iv":1.2877652678361873,"gamma":0.11297850446331065,"theta":-0.014681710984152116,"vega":0.007229312841698387,"rho":-0.00766699259981834,"breakevenPct":3.9702544548749334},{"delta":0.8,"premium":6.314181729163136,"strike":14.114181729163136,"iv":1.7659667281980655,"gamma":0.07032435918934822,"theta":-0.01781577518332248,"vega":0.00639501332453781,"rho":-0.010217972765472035,"breakevenPct":3.822441430332918}]},"raw":{"call":[{"delta":0.1,"premium":0.21751611686488048,"strike":13.82769735768883,"iv":1.3185705609177283,"gamma":0.0464989332962417,"theta":-0.011536019401481896,"vega":0.00338102398042327,"rho":0.0004640918946469026,"breakevenPct":73.18388994517525},{"delta":0.15,"premium":0.3703058309047978,"strike":14.881419523481364,"iv":1.7291831837044795,"gamma":0.048366131111379454,"theta":-0.018638262900726343,"vega":0.00459697170863058,"rho":0.0006651233452563113,"breakevenPct":88.06073186666046},{"delta":0.2,"premium":0.5230955449447151,"strike":15.935141689273898,"iv":2.139795806491231,"gamma":0.05023332892651722,"theta":-0.025740506399970792,"vega":0.0058129194368378885,"rho":0.00086615479586572,"breakevenPct":102.93757378814567},{"delta":0.25,"premium":0.6758852589846324,"strike":16.98886385506643,"iv":2.550408429277982,"gamma":0.05210052674165498,"theta":-0.03284274989921524,"vega":0.007028867165045197,"rho":0.0010671862464751284,"breakevenPct":117.81441570963088},{"delta":0.3,"premium":0.751680186829763,"strike":14.663962634047396,"iv":2.379372616231697,"gamma":0.06494593559466778,"theta":-0.03263113051920475,"vega":0.007928981057249833,"rho":0.0013276015325582996,"breakevenPct":90.08190901204883},{"delta":0.35,"premium":0.763985743958241,"strike":12.202851208351795,"iv":1.9251004625985684,"gamma":0.08918810791993283,"theta":-0.027726282543956485,"vega":0.008389630251998709,"rho":0.001636563179467952,"breakevenPct":59.8870154415541},{"delta":0.4,"premium":0.7826058955167168,"strike":9.95246315302052,"iv":1.5074231170315304,"gamma":0.11199281009829727,"theta":-0.023156199203008546,"vega":0.008791884071025992,"rho":0.0019407596855142203,"breakevenPct":32.368298995526985},{"delta":0.45,"premium":0.8550868860128985,"strike":9.499456962419385,"iv":1.4018841178071442,"gamma":0.12253649552914532,"theta":-0.02144151762221717,"vega":0.008696049855846995,"rho":0.002204311540917687,"breakevenPct":27.676249672407945},{"delta":0.5,"premium":0.9275678765090802,"strike":9.046450771818249,"iv":1.2963451185827577,"gamma":0.13308018095999335,"theta":-0.01972683604142579,"vega":0.008600215640667997,"rho":0.0024678633963211532,"breakevenPct":22.984200349288905},{"delta":0.55,"premium":1.000048867005262,"strike":8.593444581217112,"iv":1.1908061193583714,"gamma":0.1436238663908414,"theta":-0.01801215446063441,"vega":0.008504381425488998,"rho":0.0027314152517246204,"breakevenPct":18.29215102616986},{"delta":0.6,"premium":1.0725298575014437,"strike":8.140438390615977,"iv":1.0852671201339852,"gamma":0.15416755182168945,"theta":-0.016297472879843036,"vega":0.008408547210310001,"rho":0.0029949671071280866,"breakevenPct":13.600101703050825},{"delta":0.65,"premium":1.1450108479976255,"strike":7.6874322000148405,"iv":0.9797281209095987,"gamma":0.1647112372525375,"theta":-0.014582791299051656,"vega":0.008312712995131004,"rho":0.0032585189625315533,"breakevenPct":8.908052379931782},{"delta":0.7,"premium":1.4235067456309736,"strike":7.204158636153603,"iv":0.9972246742904922,"gamma":0.15444229598198939,"theta":-0.013315033458885654,"vega":0.007702377703068027,"rho":0.003361727015520897,"breakevenPct":6.383050330266064},{"delta":0.75,"premium":1.8474002674643666,"strike":6.699523491113849,"iv":1.101555123769189,"gamma":0.129484580399927,"theta":-0.01236269769660968,"vega":0.006728926774050257,"rho":0.0033517704036314395,"breakevenPct":5.3874692796327635},{"delta":0.8,"premium":2.2712937892977596,"strike":6.194888346074096,"iv":1.2058855732478855,"gamma":0.1045268648178646,"theta":-0.011410361934333705,"vega":0.005755475845032486,"rho":0.003341813791741982,"breakevenPct":4.391888228999463},{"delta":0.85,"premium":2.6951873111311517,"strike":5.690253201034343,"iv":1.310216022726582,"gamma":0.07956914923580226,"theta":-0.010458026172057731,"vega":0.004782024916014718,"rho":0.003331857179852525,"breakevenPct":3.3963071783661656},{"delta":0.9,"premium":3.119080832964545,"strike":5.18561805599459,"iv":1.4145464722052787,"gamma":0.054611433653739855,"theta":-0.009505690409781758,"vega":0.003808573986996947,"rho":0.0033219005679630677,"breakevenPct":2.400726127732865}],"put":[{"delta":0.1,"premium":0.47608126183830823,"strike":3.989187381616918,"iv":3.2218502184681985,"gamma":0.03124803299248864,"theta":-0.019376917141658533,"vega":0.003944970928011684,"rho":-0.0010293578309896305,"breakevenPct":56.68179876968421},{"delta":0.15,"premium":0.42794806245228706,"strike":5.278674012906774,"iv":1.9228011485357845,"gamma":0.053878664852352556,"theta":-0.016394131232450194,"vega":0.005138472169121409,"rho":-0.001320368624295069,"breakevenPct":40.188335999328146},{"delta":0.2,"premium":0.5376646119476051,"strike":5.856129536566343,"iv":1.7633042301121709,"gamma":0.07177589537461934,"theta":-0.01694336907568835,"vega":0.005986156394645369,"rho":-0.0017344355630379933,"breakevenPct":34.42090105278991},{"delta":0.25,"premium":0.6473811614429231,"strike":6.433585060225911,"iv":1.6038073116885574,"gamma":0.08967312589688613,"theta":-0.01749260691892651,"vega":0.006833840620169328,"rho":-0.002148502501780917,"breakevenPct":28.653466106251678},{"delta":0.3,"premium":0.7570977109382411,"strike":7.01104058388548,"iv":1.444310393264944,"gamma":0.1075703564191529,"theta":-0.018041844762164663,"vega":0.007681524845693286,"rho":-0.002562569440523841,"breakevenPct":22.88603115971345},{"delta":0.35,"premium":0.8783942995004546,"strike":7.551625999091736,"iv":1.3035456615044232,"gamma":0.12316827524851817,"theta":-0.018393190997593366,"vega":0.008386924141488257,"rho":-0.0029853082729173063,"breakevenPct":17.716008636359042},{"delta":0.4,"premium":1.0636730144838815,"strike":7.888496389970694,"iv":1.2662801604718938,"gamma":0.12606201833485303,"theta":-0.017651144905464395,"vega":0.008306169581569675,"rho":-0.0034559611229280714,"breakevenPct":15.846814112369755},{"delta":0.45,"premium":1.248951729467308,"strike":8.225366780849651,"iv":1.2290146594393645,"gamma":0.12895576142118792,"theta":-0.016909098813335424,"vega":0.008225415021651092,"rho":-0.003926613972938836,"breakevenPct":13.97761958838047},{"delta":0.5,"premium":1.4342304444507348,"strike":8.562237171728608,"iv":1.1917491584068352,"gamma":0.13184950450752278,"theta":-0.01616705272120645,"vega":0.00814466046173251,"rho":-0.004397266822949601,"breakevenPct":12.108425064391188},{"delta":0.55,"premium":1.6195091594341617,"strike":8.899107562607567,"iv":1.1544836573743058,"gamma":0.13474324759385764,"theta":-0.015425006629077479,"vega":0.008063905901813927,"rho":-0.004867919672960366,"breakevenPct":10.239230540401902},{"delta":0.6,"premium":1.8047878744175883,"strike":9.235977953486524,"iv":1.1172181563417765,"gamma":0.13763699068019253,"theta":-0.014682960536948508,"vega":0.007983151341895344,"rho":-0.005338572522971131,"breakevenPct":8.37003601641262},{"delta":0.65,"premium":1.9900665894010148,"strike":9.572848344365482,"iv":1.0799526553092471,"gamma":0.1405307337665274,"theta":-0.013940914444819536,"vega":0.007902396781976762,"rho":-0.005809225372981896,"breakevenPct":6.500841492423335},{"delta":0.7,"premium":2.1753453043844413,"strike":9.90971873524444,"iv":1.042687154276718,"gamma":0.14342447685286225,"theta":-0.013198868352690565,"vega":0.00782164222205818,"rho":-0.00627987822299266,"breakevenPct":4.631646968434053},{"delta":0.75,"premium":3.5132240072545864,"strike":11.301236370964228,"iv":1.2877652678361873,"gamma":0.11297850446331065,"theta":-0.014681710984152116,"vega":0.007229312841698387,"rho":-0.00766699259981834,"breakevenPct":3.9702544548749334},{"delta":0.8,"premium":6.314181729163136,"strike":14.114181729163136,"iv":1.7659667281980655,"gamma":0.07032435918934822,"theta":-0.01781577518332248,"vega":0.00639501332453781,"rho":-0.010217972765472035,"breakevenPct":3.822441430332918}]}},"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"}}