{"symbol":"SMHI","url":"https://intraalpha.com/companies/SMHI","capturedAt":"2026-10-22T20:47:05.328Z","state":"partial","quote":{"symbol":"SMHI","last_price":8.34,"prev_close":8.59,"regular_close":8.34,"change":-0.25,"change_pct":-2.9104,"regular_change":-0.25,"regular_change_pct":-2.9104,"extended_change":0,"extended_change_pct":0,"bid":8.1,"ask":9.32,"bid_size":300,"ask_size":12500,"volume":107521,"vwap":8.383087,"open":8.51,"high":8.55,"low":8.114,"close":8.34,"trade_count":2008,"last_trade_at":"2026-10-22T20:10:00.003741932Z","last_quote_at":"2026-10-22T20:00:07.863101818Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.874Z","bars":[{"c":8.24,"h":8.25,"l":8.19,"n":41,"o":8.19,"t":"2026-10-15T13:30:00Z","v":5710,"vw":8.233936},{"c":8.03,"h":8.09,"l":8.03,"n":34,"o":8.09,"t":"2026-10-15T13:45:00Z","v":1526,"vw":8.060932},{"c":8.05,"h":8.05,"l":8.03,"n":5,"o":8.03,"t":"2026-10-15T13:50:00Z","v":1226,"vw":8.040667},{"c":8.08,"h":8.08,"l":8.08,"n":10,"o":8.08,"t":"2026-10-15T14:00:00Z","v":200,"vw":8.08},{"c":8.0324,"h":8.0324,"l":8.0324,"n":3,"o":8.0324,"t":"2026-10-15T14:05:00Z","v":327,"vw":8.0324},{"c":8.12,"h":8.15,"l":8.11,"n":29,"o":8.15,"t":"2026-10-15T14:10:00Z","v":1125,"vw":8.13551},{"c":8.11,"h":8.11,"l":8.07,"n":53,"o":8.09,"t":"2026-10-15T14:30:00Z","v":2337,"vw":8.093882},{"c":8.1,"h":8.11,"l":8.095,"n":25,"o":8.095,"t":"2026-10-15T14:35:00Z","v":819,"vw":8.10375},{"c":8.1,"h":8.1,"l":8.1,"n":16,"o":8.1,"t":"2026-10-15T14:40:00Z","v":1045,"vw":8.1},{"c":8.09,"h":8.09,"l":8.09,"n":68,"o":8.09,"t":"2026-10-15T14:45:00Z","v":1164,"vw":8.09},{"c":8.06,"h":8.07,"l":8.06,"n":90,"o":8.07,"t":"2026-10-15T14:55:00Z","v":1979,"vw":8.068876},{"c":8.07,"h":8.08,"l":8.05,"n":50,"o":8.05,"t":"2026-10-15T15:00:00Z","v":3603,"vw":8.056405},{"c":8.0799,"h":8.0799,"l":8.0799,"n":2,"o":8.0799,"t":"2026-10-15T15:10:00Z","v":113,"vw":8.0799},{"c":8.0773,"h":8.0773,"l":8.0773,"n":1,"o":8.0773,"t":"2026-10-15T15:15:00Z","v":100,"vw":8.0773},{"c":8,"h":8.04,"l":8,"n":19,"o":8.04,"t":"2026-10-15T15:20:00Z","v":3619,"vw":8.02},{"c":8.02,"h":8.02,"l":7.995,"n":20,"o":7.995,"t":"2026-10-15T15:25:00Z","v":1644,"vw":7.999167},{"c":7.96,"h":7.97,"l":7.96,"n":14,"o":7.97,"t":"2026-10-15T15:45:00Z","v":1648,"vw":7.961433},{"c":7.93,"h":7.96,"l":7.93,"n":11,"o":7.96,"t":"2026-10-15T16:10:00Z","v":391,"vw":7.945222},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-15T16:15:00Z","v":100,"vw":7.93},{"c":7.855,"h":7.87,"l":7.8301,"n":15,"o":7.87,"t":"2026-10-15T16:40:00Z","v":1379,"vw":7.864667},{"c":7.835,"h":7.835,"l":7.835,"n":3,"o":7.835,"t":"2026-10-15T17:15:00Z","v":518,"vw":7.835},{"c":7.835,"h":7.835,"l":7.835,"n":2,"o":7.835,"t":"2026-10-15T17:20:00Z","v":109,"vw":7.835},{"c":7.82,"h":7.83,"l":7.79,"n":38,"o":7.81,"t":"2026-10-15T17:30:00Z","v":2432,"vw":7.816521},{"c":7.825,"h":7.84,"l":7.82,"n":39,"o":7.82,"t":"2026-10-15T18:00:00Z","v":1083,"vw":7.829},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-15T18:10:00Z","v":100,"vw":7.835},{"c":7.8467,"h":7.86,"l":7.84,"n":32,"o":7.84,"t":"2026-10-15T18:15:00Z","v":1410,"vw":7.847399},{"c":7.91,"h":7.97,"l":7.86,"n":203,"o":7.86,"t":"2026-10-15T18:20:00Z","v":20593,"vw":7.92659},{"c":7.94,"h":7.94,"l":7.91,"n":46,"o":7.91,"t":"2026-10-15T18:30:00Z","v":4817,"vw":7.912},{"c":7.95,"h":7.95,"l":7.93,"n":82,"o":7.94,"t":"2026-10-15T18:35:00Z","v":3154,"vw":7.941375},{"c":7.94,"h":7.95,"l":7.94,"n":12,"o":7.95,"t":"2026-10-15T18:40:00Z","v":549,"vw":7.945},{"c":8,"h":8,"l":7.96,"n":44,"o":7.96,"t":"2026-10-15T18:45:00Z","v":1524,"vw":7.977},{"c":8.05,"h":8.06,"l":8,"n":79,"o":8,"t":"2026-10-15T18:50:00Z","v":7731,"vw":8.029959},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T18:55:00Z","v":110,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-15T19:00:00Z","v":136,"vw":8.07},{"c":8.07,"h":8.08,"l":8.07,"n":75,"o":8.08,"t":"2026-10-15T19:05:00Z","v":2841,"vw":8.070591},{"c":8.14,"h":8.14,"l":8.0699,"n":48,"o":8.07,"t":"2026-10-15T19:10:00Z","v":6946,"vw":8.119679},{"c":8.121,"h":8.16,"l":8.121,"n":6,"o":8.16,"t":"2026-10-15T19:15:00Z","v":797,"vw":8.148893},{"c":8.125,"h":8.14,"l":8.11,"n":154,"o":8.11,"t":"2026-10-15T19:25:00Z","v":8213,"vw":8.132297},{"c":8.14,"h":8.1599,"l":8.11,"n":126,"o":8.115,"t":"2026-10-15T19:30:00Z","v":12645,"vw":8.131579},{"c":8.15,"h":8.16,"l":8.14,"n":46,"o":8.14,"t":"2026-10-15T19:35:00Z","v":4015,"vw":8.143939},{"c":8.15,"h":8.15,"l":8.15,"n":22,"o":8.15,"t":"2026-10-15T19:40:00Z","v":659,"vw":8.15},{"c":8.13,"h":8.15,"l":8.13,"n":74,"o":8.15,"t":"2026-10-15T19:45:00Z","v":1792,"vw":8.145},{"c":8.12,"h":8.12,"l":8.12,"n":8,"o":8.12,"t":"2026-10-15T19:50:00Z","v":339,"vw":8.12},{"c":8.08,"h":8.115,"l":8.06,"n":188,"o":8.07,"t":"2026-10-15T19:55:00Z","v":5798,"vw":8.077843},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-15T20:00:00Z","v":12626,"vw":8.06},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-16T13:30:00Z","v":2624,"vw":8.16},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-16T13:40:00Z","v":403,"vw":8.23},{"c":8.235,"h":8.27,"l":8.235,"n":26,"o":8.27,"t":"2026-10-16T13:45:00Z","v":1120,"vw":8.243333},{"c":8.22,"h":8.22,"l":8.215,"n":4,"o":8.215,"t":"2026-10-16T13:50:00Z","v":212,"vw":8.2175},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2026-10-16T14:00:00Z","v":427,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-16T14:15:00Z","v":499,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-16T14:25:00Z","v":158,"vw":8.28},{"c":8.32,"h":8.32,"l":8.3,"n":21,"o":8.3,"t":"2026-10-16T14:30:00Z","v":1213,"vw":8.305},{"c":8.325,"h":8.325,"l":8.325,"n":4,"o":8.325,"t":"2026-10-16T14:40:00Z","v":1051,"vw":8.325},{"c":8.34,"h":8.34,"l":8.34,"n":9,"o":8.34,"t":"2026-10-16T14:45:00Z","v":321,"vw":8.34},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-16T14:50:00Z","v":301,"vw":8.35},{"c":8.34,"h":8.34,"l":8.33,"n":12,"o":8.34,"t":"2026-10-16T15:05:00Z","v":736,"vw":8.338571},{"c":8.3,"h":8.34,"l":8.3,"n":20,"o":8.34,"t":"2026-10-16T15:10:00Z","v":899,"vw":8.323737},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-16T15:15:00Z","v":108,"vw":8.3},{"c":8.315,"h":8.315,"l":8.315,"n":5,"o":8.315,"t":"2026-10-16T15:20:00Z","v":276,"vw":8.315},{"c":8.265,"h":8.265,"l":8.265,"n":4,"o":8.265,"t":"2026-10-16T15:25:00Z","v":141,"vw":8.265},{"c":8.33,"h":8.35,"l":8.31,"n":82,"o":8.31,"t":"2026-10-16T15:40:00Z","v":3202,"vw":8.328889},{"c":8.31,"h":8.34,"l":8.31,"n":16,"o":8.33,"t":"2026-10-16T15:50:00Z","v":1207,"vw":8.32875},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-16T15:55:00Z","v":120,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-16T16:00:00Z","v":101,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":12,"o":8.31,"t":"2026-10-16T16:05:00Z","v":153,"vw":8.31},{"c":8.32,"h":8.325,"l":8.32,"n":11,"o":8.32,"t":"2026-10-16T16:10:00Z","v":915,"vw":8.320555},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-16T16:15:00Z","v":238,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-16T16:25:00Z","v":300,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-16T16:30:00Z","v":232,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-16T16:35:00Z","v":100,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":12,"o":8.29,"t":"2026-10-16T16:40:00Z","v":239,"vw":8.29},{"c":8.255,"h":8.28,"l":8.245,"n":34,"o":8.28,"t":"2026-10-16T16:45:00Z","v":1407,"vw":8.267586},{"c":8.25,"h":8.25,"l":8.24,"n":4,"o":8.24,"t":"2026-10-16T16:50:00Z","v":272,"vw":8.245074},{"c":8.26,"h":8.27,"l":8.26,"n":16,"o":8.26,"t":"2026-10-16T16:55:00Z","v":849,"vw":8.261667},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-16T17:00:00Z","v":300,"vw":8.24},{"c":8.265,"h":8.265,"l":8.265,"n":4,"o":8.265,"t":"2026-10-16T17:05:00Z","v":1258,"vw":8.265},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-16T17:25:00Z","v":300,"vw":8.27},{"c":8.26,"h":8.27,"l":8.24,"n":117,"o":8.27,"t":"2026-10-16T17:30:00Z","v":2467,"vw":8.25992},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-16T17:40:00Z","v":100,"vw":8.26},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-16T17:50:00Z","v":155,"vw":8.23},{"c":8.245,"h":8.245,"l":8.245,"n":3,"o":8.245,"t":"2026-10-16T18:05:00Z","v":545,"vw":8.245},{"c":8.245,"h":8.245,"l":8.245,"n":7,"o":8.245,"t":"2026-10-16T18:10:00Z","v":322,"vw":8.245},{"c":8.23,"h":8.23,"l":8.23,"n":22,"o":8.23,"t":"2026-10-16T18:40:00Z","v":713,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":10,"o":8.23,"t":"2026-10-16T18:45:00Z","v":402,"vw":8.23},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-16T19:00:00Z","v":115,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-16T19:15:00Z","v":170,"vw":8.19},{"c":8.34,"h":8.34,"l":8.19,"n":127,"o":8.21,"t":"2026-10-16T19:20:00Z","v":7605,"vw":8.253509},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-16T19:25:00Z","v":109,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-16T19:35:00Z","v":249,"vw":8.27},{"c":8.225,"h":8.27,"l":8.21,"n":112,"o":8.27,"t":"2026-10-16T19:45:00Z","v":17632,"vw":8.255595},{"c":8.245,"h":8.26,"l":8.24,"n":16,"o":8.24,"t":"2026-10-16T19:50:00Z","v":858,"vw":8.244045},{"c":8.22,"h":8.27,"l":8.21,"n":300,"o":8.27,"t":"2026-10-16T19:55:00Z","v":10589,"vw":8.229671},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-16T20:00:00Z","v":11621,"vw":8.21},{"c":8.21,"h":8.24,"l":8.21,"n":2,"o":8.24,"t":"2026-10-16T23:15:00Z","v":254,"vw":8.228189},{"c":8.33,"h":8.33,"l":8.27,"n":21,"o":8.27,"t":"2026-10-19T13:30:00Z","v":524,"vw":8.28676},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.33,"t":"2026-10-19T13:35:00Z","v":503,"vw":8.338},{"c":8.355,"h":8.37,"l":8.32,"n":20,"o":8.32,"t":"2026-10-19T14:00:00Z","v":1097,"vw":8.349274},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-19T14:05:00Z","v":168,"vw":8.39},{"c":8.36,"h":8.445,"l":8.35,"n":28,"o":8.445,"t":"2026-10-19T14:15:00Z","v":1004,"vw":8.422444},{"c":8.34,"h":8.35,"l":8.34,"n":15,"o":8.35,"t":"2026-10-19T14:20:00Z","v":488,"vw":8.343333},{"c":8.345,"h":8.35,"l":8.345,"n":5,"o":8.345,"t":"2026-10-19T14:25:00Z","v":314,"vw":8.346667},{"c":8.33,"h":8.35,"l":8.315,"n":57,"o":8.34,"t":"2026-10-19T14:50:00Z","v":5273,"vw":8.335738},{"c":8.37,"h":8.38,"l":8.33,"n":38,"o":8.33,"t":"2026-10-19T14:55:00Z","v":1491,"vw":8.362778},{"c":8.375,"h":8.375,"l":8.375,"n":16,"o":8.375,"t":"2026-10-19T15:05:00Z","v":180,"vw":8.375},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-19T15:15:00Z","v":211,"vw":8.39},{"c":8.45,"h":8.45,"l":8.41,"n":23,"o":8.42,"t":"2026-10-19T15:20:00Z","v":943,"vw":8.417143},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-19T15:25:00Z","v":105,"vw":8.4},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-19T15:50:00Z","v":305,"vw":8.425},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-19T16:05:00Z","v":100,"vw":8.39},{"c":8.3675,"h":8.3675,"l":8.34,"n":19,"o":8.34,"t":"2026-10-19T16:15:00Z","v":1151,"vw":8.350682},{"c":8.39,"h":8.39,"l":8.37,"n":34,"o":8.38,"t":"2026-10-19T16:20:00Z","v":1514,"vw":8.38},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-19T16:35:00Z","v":200,"vw":8.365},{"c":8.38,"h":8.38,"l":8.38,"n":17,"o":8.38,"t":"2026-10-19T16:40:00Z","v":388,"vw":8.38},{"c":8.375,"h":8.375,"l":8.375,"n":2,"o":8.375,"t":"2026-10-19T17:00:00Z","v":204,"vw":8.375},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-10-19T17:10:00Z","v":910,"vw":8.4},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-19T17:30:00Z","v":113,"vw":8.36},{"c":8.38,"h":8.38,"l":8.38,"n":9,"o":8.38,"t":"2026-10-19T17:45:00Z","v":430,"vw":8.38},{"c":8.385,"h":8.39,"l":8.385,"n":39,"o":8.39,"t":"2026-10-19T17:50:00Z","v":625,"vw":8.389},{"c":8.44,"h":8.44,"l":8.38,"n":31,"o":8.38,"t":"2026-10-19T18:10:00Z","v":1339,"vw":8.403127},{"c":8.45,"h":8.45,"l":8.45,"n":8,"o":8.45,"t":"2026-10-19T18:15:00Z","v":129,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":7,"o":8.45,"t":"2026-10-19T18:25:00Z","v":224,"vw":8.45},{"c":8.56,"h":8.57,"l":8.47,"n":41,"o":8.47,"t":"2026-10-19T18:35:00Z","v":2090,"vw":8.533636},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-19T18:40:00Z","v":406,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":14,"o":8.6,"t":"2026-10-19T18:55:00Z","v":533,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":9,"o":8.58,"t":"2026-10-19T19:00:00Z","v":326,"vw":8.58},{"c":8.615,"h":8.615,"l":8.59,"n":37,"o":8.59,"t":"2026-10-19T19:10:00Z","v":1525,"vw":8.604527},{"c":8.615,"h":8.615,"l":8.61,"n":26,"o":8.61,"t":"2026-10-19T19:25:00Z","v":1472,"vw":8.610389},{"c":8.615,"h":8.625,"l":8.615,"n":10,"o":8.625,"t":"2026-10-19T19:30:00Z","v":328,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":9,"o":8.6,"t":"2026-10-19T19:35:00Z","v":201,"vw":8.6},{"c":8.63,"h":8.63,"l":8.63,"n":22,"o":8.63,"t":"2026-10-19T19:40:00Z","v":563,"vw":8.63},{"c":8.615,"h":8.6257,"l":8.61,"n":44,"o":8.61,"t":"2026-10-19T19:45:00Z","v":1613,"vw":8.618627},{"c":8.612,"h":8.62,"l":8.612,"n":14,"o":8.62,"t":"2026-10-19T19:50:00Z","v":710,"vw":8.6136},{"c":8.71,"h":8.73,"l":8.62,"n":308,"o":8.62,"t":"2026-10-19T19:55:00Z","v":19250,"vw":8.697502},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-10-19T20:00:00Z","v":12135,"vw":8.7},{"c":8.78,"h":8.78,"l":8.61,"n":15,"o":8.61,"t":"2026-10-20T13:30:00Z","v":824,"vw":8.688725},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-20T13:35:00Z","v":3304,"vw":8.68},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-10-20T13:45:00Z","v":489,"vw":8.705},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-10-20T14:00:00Z","v":250,"vw":8.705},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-10-20T15:20:00Z","v":300,"vw":8.565},{"c":8.51,"h":8.51,"l":8.51,"n":9,"o":8.51,"t":"2026-10-20T15:30:00Z","v":294,"vw":8.51},{"c":8.55,"h":8.55,"l":8.54,"n":25,"o":8.54,"t":"2026-10-20T15:55:00Z","v":934,"vw":8.544831},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T16:40:00Z","v":100,"vw":8.55},{"c":8.51,"h":8.53,"l":8.51,"n":17,"o":8.53,"t":"2026-10-20T16:55:00Z","v":614,"vw":8.523602},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-20T17:05:00Z","v":314,"vw":8.5},{"c":8.56,"h":8.565,"l":8.525,"n":45,"o":8.525,"t":"2026-10-20T17:20:00Z","v":1273,"vw":8.548086},{"c":8.54,"h":8.54,"l":8.54,"n":10,"o":8.54,"t":"2026-10-20T18:00:00Z","v":196,"vw":8.54},{"c":8.54,"h":8.56,"l":8.53,"n":58,"o":8.53,"t":"2026-10-20T18:40:00Z","v":3513,"vw":8.538883},{"c":8.54,"h":8.54,"l":8.54,"n":13,"o":8.54,"t":"2026-10-20T18:45:00Z","v":1724,"vw":8.54},{"c":8.53,"h":8.53,"l":8.52,"n":23,"o":8.52,"t":"2026-10-20T18:55:00Z","v":232,"vw":8.525},{"c":8.54,"h":8.55,"l":8.52,"n":94,"o":8.53,"t":"2026-10-20T19:00:00Z","v":3650,"vw":8.533602},{"c":8.53,"h":8.54,"l":8.53,"n":12,"o":8.54,"t":"2026-10-20T19:05:00Z","v":262,"vw":8.535},{"c":8.545,"h":8.545,"l":8.545,"n":2,"o":8.545,"t":"2026-10-20T19:10:00Z","v":101,"vw":8.545},{"c":8.56,"h":8.56,"l":8.55,"n":35,"o":8.55,"t":"2026-10-20T19:15:00Z","v":1135,"vw":8.553333},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T19:20:00Z","v":119,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":16,"o":8.55,"t":"2026-10-20T19:40:00Z","v":423,"vw":8.55},{"c":8.54,"h":8.54,"l":8.53,"n":22,"o":8.53,"t":"2026-10-20T19:45:00Z","v":351,"vw":8.535},{"c":8.58,"h":8.58,"l":8.51,"n":157,"o":8.51,"t":"2026-10-20T19:50:00Z","v":10854,"vw":8.561302},{"c":8.51,"h":8.565,"l":8.51,"n":179,"o":8.56,"t":"2026-10-20T19:55:00Z","v":10297,"vw":8.536604},{"c":8.51,"h":8.51,"l":8.51,"n":7,"o":8.51,"t":"2026-10-20T20:00:00Z","v":13130,"vw":8.51},{"c":8.57,"h":8.57,"l":8.57,"n":9,"o":8.57,"t":"2026-10-21T13:30:00Z","v":599,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-21T13:45:00Z","v":234,"vw":8.6},{"c":8.62,"h":8.62,"l":8.61,"n":11,"o":8.61,"t":"2026-10-21T13:50:00Z","v":1311,"vw":8.610885},{"c":8.5701,"h":8.5701,"l":8.5701,"n":4,"o":8.5701,"t":"2026-10-21T13:55:00Z","v":1040,"vw":8.5701},{"c":8.61,"h":8.61,"l":8.57,"n":11,"o":8.61,"t":"2026-10-21T14:10:00Z","v":775,"vw":8.595661},{"c":8.65,"h":8.65,"l":8.6499,"n":28,"o":8.6499,"t":"2026-10-21T14:15:00Z","v":1111,"vw":8.649966},{"c":8.64,"h":8.645,"l":8.64,"n":8,"o":8.645,"t":"2026-10-21T14:30:00Z","v":237,"vw":8.6425},{"c":8.62,"h":8.655,"l":8.62,"n":12,"o":8.655,"t":"2026-10-21T14:40:00Z","v":246,"vw":8.6375},{"c":8.625,"h":8.625,"l":8.625,"n":6,"o":8.625,"t":"2026-10-21T14:45:00Z","v":312,"vw":8.625},{"c":8.6,"h":8.612,"l":8.6,"n":7,"o":8.612,"t":"2026-10-21T14:50:00Z","v":335,"vw":8.608},{"c":8.555,"h":8.555,"l":8.555,"n":5,"o":8.555,"t":"2026-10-21T15:00:00Z","v":162,"vw":8.555},{"c":8.545,"h":8.545,"l":8.545,"n":3,"o":8.545,"t":"2026-10-21T15:10:00Z","v":138,"vw":8.545},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-21T15:25:00Z","v":207,"vw":8.51},{"c":8.55,"h":8.55,"l":8.53,"n":5,"o":8.53,"t":"2026-10-21T15:35:00Z","v":210,"vw":8.54},{"c":8.53,"h":8.54,"l":8.53,"n":5,"o":8.54,"t":"2026-10-21T15:45:00Z","v":312,"vw":8.536667},{"c":8.55,"h":8.55,"l":8.535,"n":18,"o":8.55,"t":"2026-10-21T15:50:00Z","v":973,"vw":8.547968},{"c":8.565,"h":8.57,"l":8.565,"n":11,"o":8.57,"t":"2026-10-21T16:05:00Z","v":568,"vw":8.569},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-21T16:10:00Z","v":200,"vw":8.53},{"c":8.525,"h":8.555,"l":8.525,"n":6,"o":8.555,"t":"2026-10-21T16:30:00Z","v":430,"vw":8.5325},{"c":8.54,"h":8.54,"l":8.54,"n":9,"o":8.54,"t":"2026-10-21T16:35:00Z","v":479,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-21T16:45:00Z","v":101,"vw":8.53},{"c":8.545,"h":8.545,"l":8.545,"n":10,"o":8.545,"t":"2026-10-21T16:55:00Z","v":537,"vw":8.545},{"c":8.55,"h":8.55,"l":8.53,"n":21,"o":8.53,"t":"2026-10-21T17:10:00Z","v":659,"vw":8.5425},{"c":8.55,"h":8.55,"l":8.55,"n":7,"o":8.55,"t":"2026-10-21T17:15:00Z","v":285,"vw":8.55},{"c":8.57,"h":8.58,"l":8.56,"n":32,"o":8.57,"t":"2026-10-21T17:20:00Z","v":968,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-21T17:30:00Z","v":105,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":28,"o":8.6,"t":"2026-10-21T17:35:00Z","v":988,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-21T17:40:00Z","v":156,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-21T17:45:00Z","v":115,"vw":8.58},{"c":8.62,"h":8.62,"l":8.6,"n":29,"o":8.6,"t":"2026-10-21T17:55:00Z","v":2516,"vw":8.605806},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-21T18:05:00Z","v":101,"vw":8.64},{"c":8.6,"h":8.64,"l":8.6,"n":43,"o":8.64,"t":"2026-10-21T18:20:00Z","v":1972,"vw":8.612203},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-10-21T18:30:00Z","v":338,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":15,"o":8.61,"t":"2026-10-21T18:35:00Z","v":686,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":35,"o":8.61,"t":"2026-10-21T18:50:00Z","v":825,"vw":8.61},{"c":8.595,"h":8.6,"l":8.595,"n":8,"o":8.6,"t":"2026-10-21T18:55:00Z","v":317,"vw":8.5975},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-21T19:00:00Z","v":128,"vw":8.62},{"c":8.6,"h":8.6,"l":8.595,"n":17,"o":8.595,"t":"2026-10-21T19:05:00Z","v":612,"vw":8.598333},{"c":8.595,"h":8.595,"l":8.595,"n":5,"o":8.595,"t":"2026-10-21T19:10:00Z","v":104,"vw":8.595},{"c":8.67,"h":8.67,"l":8.595,"n":39,"o":8.595,"t":"2026-10-21T19:15:00Z","v":3744,"vw":8.619848},{"c":8.66,"h":8.66,"l":8.66,"n":12,"o":8.66,"t":"2026-10-21T19:20:00Z","v":446,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-21T19:25:00Z","v":108,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-10-21T19:30:00Z","v":272,"vw":8.63},{"c":8.66,"h":8.66,"l":8.645,"n":70,"o":8.645,"t":"2026-10-21T19:35:00Z","v":2839,"vw":8.650945},{"c":8.68,"h":8.7,"l":8.66,"n":41,"o":8.67,"t":"2026-10-21T19:40:00Z","v":5011,"vw":8.692049},{"c":8.655,"h":8.68,"l":8.655,"n":25,"o":8.68,"t":"2026-10-21T19:45:00Z","v":1264,"vw":8.661431},{"c":8.6,"h":8.63,"l":8.6,"n":48,"o":8.63,"t":"2026-10-21T19:50:00Z","v":911,"vw":8.625},{"c":8.61,"h":8.61,"l":8.56,"n":300,"o":8.6,"t":"2026-10-21T19:55:00Z","v":7232,"vw":8.585678},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-21T20:00:00Z","v":15491,"vw":8.59},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T12:05:00Z","v":139,"vw":8.49},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-10-22T13:30:00Z","v":842,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-22T13:40:00Z","v":301,"vw":8.5},{"c":8.51,"h":8.55,"l":8.5,"n":102,"o":8.5,"t":"2026-10-22T13:45:00Z","v":3776,"vw":8.502979},{"c":8.4968,"h":8.5,"l":8.49,"n":92,"o":8.5,"t":"2026-10-22T13:50:00Z","v":7506,"vw":8.497213},{"c":8.46,"h":8.49,"l":8.114,"n":12,"o":8.47,"t":"2026-10-22T13:55:00Z","v":1892,"vw":8.255556},{"c":8.21,"h":8.24,"l":8.16,"n":20,"o":8.16,"t":"2026-10-22T14:30:00Z","v":1184,"vw":8.195144},{"c":8.24,"h":8.28,"l":8.23,"n":25,"o":8.28,"t":"2026-10-22T14:45:00Z","v":765,"vw":8.254},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-22T14:55:00Z","v":234,"vw":8.23},{"c":8.34,"h":8.34,"l":8.27,"n":11,"o":8.27,"t":"2026-10-22T15:05:00Z","v":1191,"vw":8.303071},{"c":8.23,"h":8.3,"l":8.23,"n":16,"o":8.3,"t":"2026-10-22T15:10:00Z","v":479,"vw":8.265},{"c":8.27,"h":8.27,"l":8.27,"n":19,"o":8.27,"t":"2026-10-22T15:15:00Z","v":561,"vw":8.27},{"c":8.295,"h":8.3,"l":8.28,"n":8,"o":8.3,"t":"2026-10-22T15:30:00Z","v":1303,"vw":8.29625},{"c":8.28,"h":8.28,"l":8.23,"n":26,"o":8.26,"t":"2026-10-22T15:40:00Z","v":725,"vw":8.257619},{"c":8.31,"h":8.32,"l":8.31,"n":15,"o":8.32,"t":"2026-10-22T15:55:00Z","v":489,"vw":8.316667},{"c":8.26,"h":8.31,"l":8.25,"n":76,"o":8.31,"t":"2026-10-22T16:00:00Z","v":7277,"vw":8.271674},{"c":8.35,"h":8.35,"l":8.3,"n":40,"o":8.3,"t":"2026-10-22T16:05:00Z","v":658,"vw":8.316667},{"c":8.32,"h":8.32,"l":8.32,"n":10,"o":8.32,"t":"2026-10-22T16:10:00Z","v":234,"vw":8.32},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-22T16:15:00Z","v":135,"vw":8.345},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-22T16:30:00Z","v":100,"vw":8.33},{"c":8.34,"h":8.35,"l":8.33,"n":31,"o":8.34,"t":"2026-10-22T16:40:00Z","v":1109,"vw":8.342},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-22T16:45:00Z","v":102,"vw":8.36},{"c":8.37,"h":8.39,"l":8.37,"n":13,"o":8.37,"t":"2026-10-22T16:55:00Z","v":551,"vw":8.38},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-22T17:00:00Z","v":206,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-22T17:05:00Z","v":106,"vw":8.39},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-22T17:10:00Z","v":103,"vw":8.365},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-22T17:15:00Z","v":177,"vw":8.36},{"c":8.39,"h":8.39,"l":8.37,"n":19,"o":8.39,"t":"2026-10-22T17:20:00Z","v":508,"vw":8.383333},{"c":8.4,"h":8.4,"l":8.36,"n":22,"o":8.36,"t":"2026-10-22T17:25:00Z","v":662,"vw":8.373333},{"c":8.4,"h":8.4,"l":8.4,"n":13,"o":8.4,"t":"2026-10-22T17:35:00Z","v":451,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-22T17:50:00Z","v":102,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-10-22T17:55:00Z","v":202,"vw":8.41},{"c":8.405,"h":8.405,"l":8.405,"n":5,"o":8.405,"t":"2026-10-22T18:15:00Z","v":138,"vw":8.405},{"c":8.4,"h":8.41,"l":8.4,"n":26,"o":8.4,"t":"2026-10-22T18:20:00Z","v":1114,"vw":8.401429},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-22T18:30:00Z","v":136,"vw":8.4},{"c":8.47,"h":8.47,"l":8.4,"n":74,"o":8.41,"t":"2026-10-22T18:45:00Z","v":7879,"vw":8.430559},{"c":8.49,"h":8.525,"l":8.42,"n":141,"o":8.42,"t":"2026-10-22T19:00:00Z","v":9148,"vw":8.492162},{"c":8.45,"h":8.5,"l":8.44,"n":26,"o":8.5,"t":"2026-10-22T19:05:00Z","v":1169,"vw":8.476667},{"c":8.45,"h":8.45,"l":8.45,"n":18,"o":8.45,"t":"2026-10-22T19:10:00Z","v":1728,"vw":8.45},{"c":8.45,"h":8.45,"l":8.395,"n":45,"o":8.41,"t":"2026-10-22T19:15:00Z","v":3062,"vw":8.433233},{"c":8.425,"h":8.425,"l":8.41,"n":17,"o":8.41,"t":"2026-10-22T19:25:00Z","v":620,"vw":8.413},{"c":8.4,"h":8.41,"l":8.37,"n":42,"o":8.405,"t":"2026-10-22T19:30:00Z","v":1784,"vw":8.403077},{"c":8.41,"h":8.43,"l":8.41,"n":20,"o":8.43,"t":"2026-10-22T19:35:00Z","v":874,"vw":8.426667},{"c":8.38,"h":8.41,"l":8.38,"n":26,"o":8.39,"t":"2026-10-22T19:40:00Z","v":929,"vw":8.391214},{"c":8.41,"h":8.41,"l":8.33,"n":81,"o":8.38,"t":"2026-10-22T19:45:00Z","v":3185,"vw":8.377345},{"c":8.415,"h":8.415,"l":8.39,"n":41,"o":8.41,"t":"2026-10-22T19:50:00Z","v":1369,"vw":8.408333},{"c":8.365,"h":8.41,"l":8.33,"n":341,"o":8.41,"t":"2026-10-22T19:55:00Z","v":12726,"vw":8.3663},{"c":8.34,"h":8.34,"l":8.34,"n":6,"o":8.34,"t":"2026-10-22T20:00:00Z","v":22229,"vw":8.34}],"history":[{"c":8.9,"h":9.01,"l":8.73,"n":3164,"o":8.78,"t":"2024-10-21T04:00:00Z","v":185364,"vw":8.930718},{"c":8.77,"h":9.04,"l":8.67,"n":2321,"o":8.95,"t":"2024-10-22T04:00:00Z","v":151038,"vw":8.856827},{"c":8.58,"h":8.895,"l":8.47,"n":3364,"o":8.71,"t":"2024-10-23T04:00:00Z","v":244861,"vw":8.615705},{"c":8.48,"h":8.695,"l":8.3,"n":2276,"o":8.68,"t":"2024-10-24T04:00:00Z","v":130891,"vw":8.435837},{"c":8.73,"h":8.82,"l":8.58,"n":1986,"o":8.58,"t":"2024-10-25T04:00:00Z","v":70032,"vw":8.728835},{"c":8.57,"h":8.7399,"l":8.51,"n":2526,"o":8.6,"t":"2024-10-28T04:00:00Z","v":106393,"vw":8.590242},{"c":8.36,"h":8.55,"l":8.27,"n":1945,"o":8.51,"t":"2024-10-29T04:00:00Z","v":74309,"vw":8.378702},{"c":8.43,"h":8.61,"l":8.4,"n":2478,"o":8.45,"t":"2024-10-30T04:00:00Z","v":123923,"vw":8.49851},{"c":6.8,"h":7.82,"l":6.71,"n":10045,"o":7.82,"t":"2024-10-31T04:00:00Z","v":964040,"vw":7.039306},{"c":6.17,"h":6.89,"l":6.02,"n":9067,"o":6.79,"t":"2024-11-01T04:00:00Z","v":1355208,"vw":6.298665},{"c":6.67,"h":6.96,"l":6.27,"n":5921,"o":6.27,"t":"2024-11-04T05:00:00Z","v":491098,"vw":6.726262},{"c":6.71,"h":6.96,"l":6.6,"n":4566,"o":6.66,"t":"2024-11-05T05:00:00Z","v":409504,"vw":6.790254},{"c":7.19,"h":7.3,"l":6.8,"n":5866,"o":6.9,"t":"2024-11-06T05:00:00Z","v":418797,"vw":7.108817},{"c":7.08,"h":7.2729,"l":7.05,"n":3215,"o":7.22,"t":"2024-11-07T05:00:00Z","v":205461,"vw":7.114589},{"c":6.86,"h":7.19,"l":6.64,"n":2750,"o":7.06,"t":"2024-11-08T05:00:00Z","v":225803,"vw":6.880191},{"c":6.95,"h":6.9841,"l":6.7,"n":3253,"o":6.86,"t":"2024-11-11T05:00:00Z","v":242906,"vw":6.873383},{"c":6.81,"h":7.07,"l":6.59,"n":3118,"o":6.95,"t":"2024-11-12T05:00:00Z","v":274353,"vw":6.847974},{"c":6.42,"h":6.88,"l":6.38,"n":3598,"o":6.84,"t":"2024-11-13T05:00:00Z","v":361236,"vw":6.526752},{"c":6.44,"h":6.58,"l":6.33,"n":3385,"o":6.49,"t":"2024-11-14T05:00:00Z","v":200463,"vw":6.400109},{"c":6.2,"h":6.51,"l":6.1443,"n":2905,"o":6.44,"t":"2024-11-15T05:00:00Z","v":212434,"vw":6.256633},{"c":6.27,"h":6.445,"l":6.22,"n":1835,"o":6.24,"t":"2024-11-18T05:00:00Z","v":154712,"vw":6.319531},{"c":6.37,"h":6.585,"l":6.13,"n":2429,"o":6.19,"t":"2024-11-19T05:00:00Z","v":215119,"vw":6.367057},{"c":6.47,"h":6.56,"l":6.33,"n":1648,"o":6.37,"t":"2024-11-20T05:00:00Z","v":113649,"vw":6.452394},{"c":6.86,"h":6.87,"l":6.48,"n":2948,"o":6.5,"t":"2024-11-21T05:00:00Z","v":221129,"vw":6.795738},{"c":7.15,"h":7.19,"l":6.89,"n":2392,"o":6.95,"t":"2024-11-22T05:00:00Z","v":201428,"vw":7.085953},{"c":6.92,"h":7.65,"l":6.87,"n":3546,"o":7.21,"t":"2024-11-25T05:00:00Z","v":372814,"vw":7.046419},{"c":6.82,"h":7.02,"l":6.67,"n":2754,"o":6.91,"t":"2024-11-26T05:00:00Z","v":287273,"vw":6.813205},{"c":6.82,"h":7.05,"l":6.74,"n":2597,"o":6.87,"t":"2024-11-27T05:00:00Z","v":158134,"vw":6.821083},{"c":6.87,"h":7.07,"l":6.8,"n":865,"o":6.98,"t":"2024-11-29T05:00:00Z","v":62478,"vw":6.899363},{"c":7.06,"h":7.26,"l":6.88,"n":4557,"o":6.95,"t":"2024-12-02T05:00:00Z","v":363446,"vw":7.025637},{"c":6.84,"h":7.18,"l":6.75,"n":3001,"o":7.15,"t":"2024-12-03T05:00:00Z","v":185495,"vw":6.903605},{"c":6.63,"h":6.87,"l":6.46,"n":2828,"o":6.84,"t":"2024-12-04T05:00:00Z","v":219277,"vw":6.688982},{"c":6.47,"h":6.86,"l":6.45,"n":2492,"o":6.7,"t":"2024-12-05T05:00:00Z","v":136741,"vw":6.591344},{"c":6.21,"h":6.455,"l":6.05,"n":4158,"o":6.45,"t":"2024-12-06T05:00:00Z","v":319445,"vw":6.184242},{"c":6.85,"h":7.07,"l":6.28,"n":4695,"o":6.28,"t":"2024-12-09T05:00:00Z","v":553056,"vw":6.845671},{"c":6.68,"h":6.96,"l":6.57,"n":3050,"o":6.89,"t":"2024-12-10T05:00:00Z","v":178372,"vw":6.789846},{"c":6.81,"h":7.06,"l":6.48,"n":3062,"o":6.78,"t":"2024-12-11T05:00:00Z","v":280389,"vw":6.785569},{"c":6.57,"h":6.72,"l":6.4949,"n":2325,"o":6.66,"t":"2024-12-12T05:00:00Z","v":133349,"vw":6.568115},{"c":6.36,"h":6.559,"l":6.34,"n":2220,"o":6.53,"t":"2024-12-13T05:00:00Z","v":135173,"vw":6.392416},{"c":6.23,"h":6.43,"l":6.23,"n":2500,"o":6.26,"t":"2024-12-16T05:00:00Z","v":160127,"vw":6.30331},{"c":6.52,"h":6.58,"l":6.133,"n":3795,"o":6.19,"t":"2024-12-17T05:00:00Z","v":275736,"vw":6.410028},{"c":5.91,"h":6.7,"l":5.91,"n":4073,"o":6.55,"t":"2024-12-18T05:00:00Z","v":345307,"vw":6.18052},{"c":5.98,"h":6.18,"l":5.94,"n":3688,"o":6,"t":"2024-12-19T05:00:00Z","v":228042,"vw":5.993725},{"c":5.91,"h":6.17,"l":5.88,"n":2537,"o":5.89,"t":"2024-12-20T05:00:00Z","v":252547,"vw":5.972336},{"c":6.02,"h":6.15,"l":5.8,"n":2439,"o":5.8,"t":"2024-12-23T05:00:00Z","v":134148,"vw":6.01086},{"c":6.16,"h":6.285,"l":5.975,"n":1987,"o":6.09,"t":"2024-12-24T05:00:00Z","v":140094,"vw":6.176198},{"c":6.25,"h":6.29,"l":6.07,"n":1722,"o":6.11,"t":"2024-12-26T05:00:00Z","v":143581,"vw":6.198898},{"c":6.22,"h":6.3,"l":6.15,"n":1607,"o":6.22,"t":"2024-12-27T05:00:00Z","v":105441,"vw":6.216793},{"c":6.35,"h":6.45,"l":6.1,"n":2443,"o":6.13,"t":"2024-12-30T05:00:00Z","v":161366,"vw":6.318389},{"c":6.56,"h":6.61,"l":6.35,"n":2481,"o":6.38,"t":"2024-12-31T05:00:00Z","v":212304,"vw":6.518591},{"c":6.75,"h":7.12,"l":6.63,"n":2182,"o":6.67,"t":"2025-01-02T05:00:00Z","v":200719,"vw":6.865697},{"c":6.96,"h":6.99,"l":6.73,"n":2047,"o":6.82,"t":"2025-01-03T05:00:00Z","v":135245,"vw":6.881884},{"c":6.63,"h":7.23,"l":6.59,"n":3108,"o":7.03,"t":"2025-01-06T05:00:00Z","v":194799,"vw":6.879257},{"c":6.84,"h":6.93,"l":6.67,"n":3011,"o":6.67,"t":"2025-01-07T05:00:00Z","v":240776,"vw":6.824565},{"c":6.7,"h":6.85,"l":6.64,"n":1760,"o":6.78,"t":"2025-01-08T05:00:00Z","v":199264,"vw":6.746033},{"c":6.73,"h":6.855,"l":6.63,"n":2879,"o":6.75,"t":"2025-01-10T05:00:00Z","v":176563,"vw":6.7369},{"c":6.86,"h":6.94,"l":6.715,"n":1889,"o":6.75,"t":"2025-01-13T05:00:00Z","v":155367,"vw":6.817312},{"c":6.87,"h":7.16,"l":6.78,"n":1786,"o":6.98,"t":"2025-01-14T05:00:00Z","v":106569,"vw":6.877706},{"c":7.31,"h":7.36,"l":6.91,"n":2427,"o":7.05,"t":"2025-01-15T05:00:00Z","v":212089,"vw":7.176581},{"c":6.97,"h":7.37,"l":6.9,"n":1720,"o":7.3,"t":"2025-01-16T05:00:00Z","v":104304,"vw":7.053593},{"c":7.03,"h":7.19,"l":6.95,"n":1888,"o":7.08,"t":"2025-01-17T05:00:00Z","v":112730,"vw":7.060445},{"c":6.89,"h":7.28,"l":6.89,"n":1506,"o":7.15,"t":"2025-01-21T05:00:00Z","v":81210,"vw":6.96722},{"c":6.67,"h":6.94,"l":6.57,"n":2022,"o":6.82,"t":"2025-01-22T05:00:00Z","v":123938,"vw":6.740694},{"c":6.79,"h":6.88,"l":6.65,"n":1571,"o":6.66,"t":"2025-01-23T05:00:00Z","v":82141,"vw":6.77618},{"c":6.76,"h":6.91,"l":6.68,"n":2143,"o":6.8,"t":"2025-01-24T05:00:00Z","v":130182,"vw":6.75511},{"c":6.73,"h":7.01,"l":6.63,"n":2668,"o":6.73,"t":"2025-01-27T05:00:00Z","v":173525,"vw":6.737866},{"c":6.97,"h":7.0007,"l":6.695,"n":2971,"o":6.8,"t":"2025-01-28T05:00:00Z","v":213729,"vw":6.886667},{"c":6.92,"h":7.04,"l":6.805,"n":3229,"o":6.9,"t":"2025-01-29T05:00:00Z","v":239017,"vw":6.913541},{"c":7.06,"h":7.19,"l":6.91,"n":1747,"o":6.95,"t":"2025-01-30T05:00:00Z","v":105721,"vw":7.038337},{"c":6.78,"h":7.2,"l":6.76,"n":2400,"o":7.05,"t":"2025-01-31T05:00:00Z","v":243612,"vw":7.036135},{"c":6.79,"h":6.92,"l":6.675,"n":2073,"o":6.69,"t":"2025-02-03T05:00:00Z","v":117886,"vw":6.792726},{"c":7.01,"h":7.01,"l":6.74,"n":1707,"o":6.74,"t":"2025-02-04T05:00:00Z","v":95373,"vw":6.95549},{"c":6.82,"h":7.06,"l":6.8,"n":1127,"o":7.03,"t":"2025-02-05T05:00:00Z","v":111216,"vw":6.924111},{"c":6.73,"h":6.98,"l":6.67,"n":1230,"o":6.84,"t":"2025-02-06T05:00:00Z","v":84440,"vw":6.742257},{"c":6.72,"h":6.8,"l":6.7,"n":1230,"o":6.72,"t":"2025-02-07T05:00:00Z","v":56296,"vw":6.733575},{"c":6.7,"h":6.9,"l":6.68,"n":1928,"o":6.79,"t":"2025-02-10T05:00:00Z","v":127422,"vw":6.750763},{"c":6.77,"h":6.86,"l":6.68,"n":968,"o":6.68,"t":"2025-02-11T05:00:00Z","v":63701,"vw":6.779901},{"c":6.75,"h":6.84,"l":6.669,"n":1318,"o":6.68,"t":"2025-02-12T05:00:00Z","v":95517,"vw":6.739383},{"c":6.7,"h":6.83,"l":6.635,"n":1944,"o":6.83,"t":"2025-02-13T05:00:00Z","v":119878,"vw":6.712978},{"c":6.71,"h":6.8239,"l":6.6,"n":1409,"o":6.77,"t":"2025-02-14T05:00:00Z","v":86949,"vw":6.696767},{"c":6.76,"h":6.88,"l":6.68,"n":1116,"o":6.75,"t":"2025-02-18T05:00:00Z","v":82969,"vw":6.781004},{"c":6.81,"h":6.87,"l":6.71,"n":1449,"o":6.78,"t":"2025-02-19T05:00:00Z","v":73942,"vw":6.804024},{"c":6.71,"h":6.83,"l":6.665,"n":1717,"o":6.83,"t":"2025-02-20T05:00:00Z","v":79379,"vw":6.729891},{"c":6.4,"h":6.75,"l":6.39,"n":2223,"o":6.73,"t":"2025-02-21T05:00:00Z","v":227168,"vw":6.491549},{"c":6.03,"h":6.45,"l":5.86,"n":2614,"o":6.45,"t":"2025-02-24T05:00:00Z","v":263484,"vw":6.087276},{"c":5.89,"h":6.16,"l":5.8072,"n":2170,"o":6.05,"t":"2025-02-25T05:00:00Z","v":170273,"vw":5.931758},{"c":5.71,"h":5.9422,"l":5.62,"n":1883,"o":5.9,"t":"2025-02-26T05:00:00Z","v":211800,"vw":5.718129},{"c":5.96,"h":6.39,"l":5.8775,"n":2381,"o":6.1,"t":"2025-02-27T05:00:00Z","v":222996,"vw":6.061631},{"c":5.79,"h":5.87,"l":5.55,"n":2309,"o":5.87,"t":"2025-02-28T05:00:00Z","v":129880,"vw":5.718431},{"c":5.2,"h":5.88,"l":5.15,"n":2724,"o":5.88,"t":"2025-03-03T05:00:00Z","v":243726,"vw":5.385447},{"c":5.26,"h":5.32,"l":4.8,"n":2530,"o":5.06,"t":"2025-03-04T05:00:00Z","v":231015,"vw":5.07874},{"c":5.18,"h":5.34,"l":5,"n":2471,"o":5.18,"t":"2025-03-05T05:00:00Z","v":257421,"vw":5.168305},{"c":5.19,"h":5.265,"l":5.02,"n":2103,"o":5.07,"t":"2025-03-06T05:00:00Z","v":146003,"vw":5.188231},{"c":5.31,"h":5.4,"l":5.19,"n":1574,"o":5.24,"t":"2025-03-07T05:00:00Z","v":127431,"vw":5.303171},{"c":5.12,"h":5.355,"l":5.04,"n":2137,"o":5.29,"t":"2025-03-10T04:00:00Z","v":145219,"vw":5.137271},{"c":5.08,"h":5.205,"l":4.965,"n":2560,"o":5.2,"t":"2025-03-11T04:00:00Z","v":157283,"vw":5.094078},{"c":5.11,"h":5.195,"l":5.01,"n":1306,"o":5.09,"t":"2025-03-12T04:00:00Z","v":91661,"vw":5.098659},{"c":4.86,"h":5.15,"l":4.75,"n":1597,"o":5.15,"t":"2025-03-13T04:00:00Z","v":203861,"vw":4.84427},{"c":5.14,"h":5.19,"l":4.9,"n":951,"o":4.98,"t":"2025-03-14T04:00:00Z","v":58769,"vw":5.12105},{"c":5.14,"h":5.24,"l":5.08,"n":978,"o":5.17,"t":"2025-03-17T04:00:00Z","v":60264,"vw":5.170469},{"c":5.25,"h":5.27,"l":5.1,"n":2057,"o":5.17,"t":"2025-03-18T04:00:00Z","v":112810,"vw":5.206653},{"c":5.44,"h":5.48,"l":5.26,"n":650,"o":5.26,"t":"2025-03-19T04:00:00Z","v":39727,"vw":5.411381},{"c":5.42,"h":5.56,"l":5.32,"n":1214,"o":5.4,"t":"2025-03-20T04:00:00Z","v":43799,"vw":5.444811},{"c":5.29,"h":5.37,"l":5.22,"n":1133,"o":5.3,"t":"2025-03-21T04:00:00Z","v":126624,"vw":5.294621},{"c":5.45,"h":5.64,"l":5.28,"n":1577,"o":5.34,"t":"2025-03-24T04:00:00Z","v":50350,"vw":5.416879},{"c":5.26,"h":5.65,"l":5.25,"n":1382,"o":5.45,"t":"2025-03-25T04:00:00Z","v":60895,"vw":5.339612},{"c":5.28,"h":5.35,"l":5.18,"n":1406,"o":5.21,"t":"2025-03-26T04:00:00Z","v":71840,"vw":5.265355},{"c":5.27,"h":5.37,"l":5.18,"n":950,"o":5.32,"t":"2025-03-27T04:00:00Z","v":44495,"vw":5.263093},{"c":5.17,"h":5.3,"l":5.01,"n":927,"o":5.28,"t":"2025-03-28T04:00:00Z","v":90173,"vw":5.14443},{"c":5.06,"h":5.17,"l":4.8,"n":1309,"o":5.08,"t":"2025-03-31T04:00:00Z","v":189367,"vw":4.944574},{"c":5,"h":5.18,"l":4.885,"n":837,"o":5.04,"t":"2025-04-01T04:00:00Z","v":74162,"vw":4.997383},{"c":5.04,"h":5.09,"l":4.8756,"n":1268,"o":4.9,"t":"2025-04-02T04:00:00Z","v":66030,"vw":5.007072},{"c":4.62,"h":4.79,"l":4.585,"n":2490,"o":4.74,"t":"2025-04-03T04:00:00Z","v":195512,"vw":4.643608},{"c":3.94,"h":4.53,"l":3.63,"n":2418,"o":4.5,"t":"2025-04-04T04:00:00Z","v":395036,"vw":3.967254},{"c":4.55,"h":4.83,"l":3.96,"n":3069,"o":3.96,"t":"2025-04-07T04:00:00Z","v":242405,"vw":4.458867},{"c":4.3,"h":4.8,"l":4.23,"n":3380,"o":4.8,"t":"2025-04-08T04:00:00Z","v":206006,"vw":4.359486},{"c":4.92,"h":4.95,"l":4.15,"n":2835,"o":4.2,"t":"2025-04-09T04:00:00Z","v":254393,"vw":4.753528},{"c":4.41,"h":4.82,"l":4.21,"n":1750,"o":4.75,"t":"2025-04-10T04:00:00Z","v":138400,"vw":4.446964},{"c":4.5,"h":4.55,"l":4.0801,"n":2153,"o":4.36,"t":"2025-04-11T04:00:00Z","v":117255,"vw":4.364738},{"c":4.1,"h":4.585,"l":4.1,"n":1048,"o":4.56,"t":"2025-04-14T04:00:00Z","v":104589,"vw":4.276206},{"c":4.15,"h":4.185,"l":4.02,"n":1265,"o":4.04,"t":"2025-04-15T04:00:00Z","v":93110,"vw":4.113704},{"c":4.29,"h":4.51,"l":4.08,"n":1900,"o":4.15,"t":"2025-04-16T04:00:00Z","v":170197,"vw":4.327072},{"c":4.61,"h":4.94,"l":4.29,"n":1632,"o":4.29,"t":"2025-04-17T04:00:00Z","v":148067,"vw":4.656299},{"c":4.45,"h":4.66,"l":4.37,"n":1496,"o":4.5,"t":"2025-04-21T04:00:00Z","v":96722,"vw":4.44847},{"c":4.42,"h":4.49,"l":4.27,"n":1598,"o":4.49,"t":"2025-04-22T04:00:00Z","v":105959,"vw":4.3954},{"c":4.53,"h":4.61,"l":4.42,"n":1607,"o":4.57,"t":"2025-04-23T04:00:00Z","v":110610,"vw":4.510736},{"c":5.02,"h":5.06,"l":4.485,"n":2470,"o":4.6,"t":"2025-04-24T04:00:00Z","v":198789,"vw":4.802532},{"c":4.9,"h":5.18,"l":4.86,"n":1949,"o":5.03,"t":"2025-04-25T04:00:00Z","v":133361,"vw":4.975876},{"c":5.22,"h":5.305,"l":4.85,"n":2946,"o":4.85,"t":"2025-04-28T04:00:00Z","v":120366,"vw":5.163533},{"c":5.08,"h":5.26,"l":5.03,"n":2018,"o":5.1,"t":"2025-04-29T04:00:00Z","v":87762,"vw":5.145255},{"c":4.88,"h":5.03,"l":4.64,"n":2171,"o":5.03,"t":"2025-04-30T04:00:00Z","v":156540,"vw":4.866041},{"c":4.61,"h":5.4,"l":4.58,"n":2101,"o":4.77,"t":"2025-05-01T04:00:00Z","v":169097,"vw":4.805397},{"c":4.94,"h":4.99,"l":4.565,"n":1197,"o":4.65,"t":"2025-05-02T04:00:00Z","v":75121,"vw":4.863781},{"c":4.63,"h":4.95,"l":4.63,"n":1661,"o":4.85,"t":"2025-05-05T04:00:00Z","v":137765,"vw":4.745431},{"c":4.54,"h":4.99,"l":4.53,"n":2032,"o":4.62,"t":"2025-05-06T04:00:00Z","v":198796,"vw":4.788289},{"c":4.42,"h":4.55,"l":4.32,"n":873,"o":4.55,"t":"2025-05-07T04:00:00Z","v":90521,"vw":4.425205},{"c":4.76,"h":4.805,"l":4.48,"n":1399,"o":4.48,"t":"2025-05-08T04:00:00Z","v":83322,"vw":4.687929},{"c":4.97,"h":5.02,"l":4.785,"n":1493,"o":4.85,"t":"2025-05-09T04:00:00Z","v":91242,"vw":4.92794},{"c":4.93,"h":5.27,"l":4.9,"n":1347,"o":5.27,"t":"2025-05-12T04:00:00Z","v":109233,"vw":5.006517},{"c":5.09,"h":5.17,"l":4.94,"n":1591,"o":4.94,"t":"2025-05-13T04:00:00Z","v":112658,"vw":5.106577},{"c":5.01,"h":5.15,"l":4.925,"n":1516,"o":5.07,"t":"2025-05-14T04:00:00Z","v":117908,"vw":5.009107},{"c":5.21,"h":5.215,"l":4.91,"n":1899,"o":4.94,"t":"2025-05-15T04:00:00Z","v":88099,"vw":5.044451},{"c":5.05,"h":5.21,"l":4.98,"n":1178,"o":5.21,"t":"2025-05-16T04:00:00Z","v":118677,"vw":5.073906},{"c":5.05,"h":5.155,"l":4.97,"n":881,"o":4.97,"t":"2025-05-19T04:00:00Z","v":113471,"vw":5.070868},{"c":5.08,"h":5.09,"l":4.97,"n":1042,"o":5.01,"t":"2025-05-20T04:00:00Z","v":71128,"vw":5.066291},{"c":5.26,"h":5.4531,"l":5.1,"n":1306,"o":5.1,"t":"2025-05-21T04:00:00Z","v":159668,"vw":5.237737},{"c":5.06,"h":5.2438,"l":5.0196,"n":1294,"o":5.17,"t":"2025-05-22T04:00:00Z","v":55125,"vw":5.071609},{"c":4.93,"h":5.16,"l":4.91,"n":1095,"o":4.97,"t":"2025-05-23T04:00:00Z","v":57141,"vw":4.965457},{"c":5.13,"h":5.19,"l":4.84,"n":1301,"o":4.98,"t":"2025-05-27T04:00:00Z","v":70760,"vw":5.051598},{"c":5.21,"h":5.265,"l":5.04,"n":951,"o":5.17,"t":"2025-05-28T04:00:00Z","v":49322,"vw":5.18837},{"c":5.45,"h":5.54,"l":5.23,"n":2384,"o":5.23,"t":"2025-05-29T04:00:00Z","v":80345,"vw":5.416451},{"c":5.34,"h":5.42,"l":5.3,"n":1196,"o":5.41,"t":"2025-05-30T04:00:00Z","v":82537,"vw":5.328637},{"c":5.39,"h":5.48,"l":5.33,"n":1978,"o":5.48,"t":"2025-06-02T04:00:00Z","v":117320,"vw":5.386728},{"c":5.73,"h":5.75,"l":5.31,"n":1361,"o":5.36,"t":"2025-06-03T04:00:00Z","v":93449,"vw":5.671283},{"c":5.36,"h":5.86,"l":5.34,"n":1600,"o":5.73,"t":"2025-06-04T04:00:00Z","v":102195,"vw":5.643639},{"c":5.27,"h":5.4799,"l":5.22,"n":1096,"o":5.41,"t":"2025-06-05T04:00:00Z","v":55404,"vw":5.32068},{"c":5.48,"h":5.5623,"l":5.36,"n":1261,"o":5.37,"t":"2025-06-06T04:00:00Z","v":65145,"vw":5.463335},{"c":5.61,"h":5.7,"l":5.52,"n":1480,"o":5.52,"t":"2025-06-09T04:00:00Z","v":81502,"vw":5.612327},{"c":5.87,"h":5.9699,"l":5.645,"n":1406,"o":5.7,"t":"2025-06-10T04:00:00Z","v":89143,"vw":5.86984},{"c":6.16,"h":6.16,"l":5.78,"n":1567,"o":5.89,"t":"2025-06-11T04:00:00Z","v":124625,"vw":6.039881},{"c":6.11,"h":6.28,"l":6.065,"n":1517,"o":6.1,"t":"2025-06-12T04:00:00Z","v":94682,"vw":6.188707},{"c":6.02,"h":6.29,"l":5.965,"n":2015,"o":6.17,"t":"2025-06-13T04:00:00Z","v":148347,"vw":6.048526},{"c":6.17,"h":6.18,"l":5.82,"n":1397,"o":5.98,"t":"2025-06-16T04:00:00Z","v":91451,"vw":5.98924},{"c":6,"h":6.265,"l":5.95,"n":1328,"o":6.21,"t":"2025-06-17T04:00:00Z","v":95951,"vw":6.02133},{"c":5.84,"h":6.07,"l":5.7298,"n":1404,"o":5.97,"t":"2025-06-18T04:00:00Z","v":91533,"vw":5.868165},{"c":5.51,"h":5.86,"l":5.48,"n":1304,"o":5.86,"t":"2025-06-20T04:00:00Z","v":152942,"vw":5.614902},{"c":5.38,"h":5.58,"l":5.37,"n":1600,"o":5.58,"t":"2025-06-23T04:00:00Z","v":149832,"vw":5.471575},{"c":5.18,"h":5.4,"l":5.11,"n":1413,"o":5.34,"t":"2025-06-24T04:00:00Z","v":129438,"vw":5.210903},{"c":5.2,"h":5.3,"l":5,"n":1361,"o":5.17,"t":"2025-06-25T04:00:00Z","v":98446,"vw":5.188642},{"c":5.34,"h":5.36,"l":5.195,"n":1564,"o":5.22,"t":"2025-06-26T04:00:00Z","v":104572,"vw":5.285656},{"c":5.3,"h":5.355,"l":5.17,"n":1475,"o":5.35,"t":"2025-06-27T04:00:00Z","v":458775,"vw":5.289913},{"c":5.1,"h":5.42,"l":5.0001,"n":1507,"o":5.32,"t":"2025-06-30T04:00:00Z","v":141968,"vw":5.101847},{"c":5.12,"h":5.26,"l":4.94,"n":1684,"o":5.08,"t":"2025-07-01T04:00:00Z","v":116739,"vw":5.054432},{"c":5.44,"h":5.51,"l":5.11,"n":1506,"o":5.19,"t":"2025-07-02T04:00:00Z","v":134416,"vw":5.283083},{"c":5.63,"h":5.63,"l":5.3875,"n":564,"o":5.5,"t":"2025-07-03T04:00:00Z","v":32573,"vw":5.545315},{"c":5.46,"h":5.575,"l":5.375,"n":1257,"o":5.56,"t":"2025-07-07T04:00:00Z","v":69976,"vw":5.455098},{"c":5.48,"h":5.79,"l":5.43,"n":2224,"o":5.46,"t":"2025-07-08T04:00:00Z","v":219148,"vw":5.584004},{"c":5.56,"h":5.62,"l":5.39,"n":1195,"o":5.47,"t":"2025-07-09T04:00:00Z","v":126565,"vw":5.510075},{"c":5.87,"h":5.89,"l":5.56,"n":899,"o":5.56,"t":"2025-07-10T04:00:00Z","v":59138,"vw":5.81133},{"c":5.89,"h":5.9,"l":5.7,"n":857,"o":5.86,"t":"2025-07-11T04:00:00Z","v":52512,"vw":5.838741},{"c":5.45,"h":5.86,"l":5.45,"n":804,"o":5.86,"t":"2025-07-14T04:00:00Z","v":62820,"vw":5.568799},{"c":5.36,"h":5.6,"l":5.35,"n":1564,"o":5.42,"t":"2025-07-15T04:00:00Z","v":92435,"vw":5.441328},{"c":5.45,"h":5.49,"l":5.28,"n":1264,"o":5.35,"t":"2025-07-16T04:00:00Z","v":76243,"vw":5.385548},{"c":5.48,"h":5.59,"l":5.405,"n":999,"o":5.49,"t":"2025-07-17T04:00:00Z","v":40291,"vw":5.47989},{"c":5.22,"h":5.52,"l":5.22,"n":1825,"o":5.52,"t":"2025-07-18T04:00:00Z","v":149381,"vw":5.29697},{"c":5.21,"h":5.39,"l":5.195,"n":1261,"o":5.29,"t":"2025-07-21T04:00:00Z","v":77470,"vw":5.263924},{"c":5.26,"h":5.41,"l":5.17,"n":1941,"o":5.17,"t":"2025-07-22T04:00:00Z","v":108454,"vw":5.294557},{"c":5.65,"h":5.76,"l":5.32,"n":1557,"o":5.32,"t":"2025-07-23T04:00:00Z","v":109898,"vw":5.585121},{"c":5.74,"h":5.78,"l":5.53,"n":1759,"o":5.65,"t":"2025-07-24T04:00:00Z","v":87786,"vw":5.676573},{"c":5.6,"h":5.79,"l":5.53,"n":1019,"o":5.79,"t":"2025-07-25T04:00:00Z","v":39925,"vw":5.617431},{"c":5.5,"h":5.67,"l":5.42,"n":1465,"o":5.66,"t":"2025-07-28T04:00:00Z","v":95467,"vw":5.533694},{"c":5.35,"h":5.51,"l":5.28,"n":1259,"o":5.48,"t":"2025-07-29T04:00:00Z","v":69432,"vw":5.335006},{"c":5.1,"h":5.45,"l":5.025,"n":2237,"o":5.44,"t":"2025-07-30T04:00:00Z","v":83787,"vw":5.176339},{"c":5,"h":5.21,"l":4.85,"n":2170,"o":5.1,"t":"2025-07-31T04:00:00Z","v":137764,"vw":4.959598},{"c":4.81,"h":4.92,"l":4.695,"n":2625,"o":4.92,"t":"2025-08-01T04:00:00Z","v":173512,"vw":4.810327},{"c":4.81,"h":4.88,"l":4.73,"n":1586,"o":4.8,"t":"2025-08-04T04:00:00Z","v":78334,"vw":4.817752},{"c":5.5,"h":5.7,"l":4.87,"n":2150,"o":4.87,"t":"2025-08-05T04:00:00Z","v":151915,"vw":5.345663},{"c":5.67,"h":5.72,"l":5.49,"n":1273,"o":5.59,"t":"2025-08-06T04:00:00Z","v":98956,"vw":5.631173},{"c":6.72,"h":6.84,"l":6.355,"n":3254,"o":6.5,"t":"2025-08-07T04:00:00Z","v":321969,"vw":6.637386},{"c":6.42,"h":6.77,"l":6.34,"n":2162,"o":6.71,"t":"2025-08-08T04:00:00Z","v":138957,"vw":6.488339},{"c":6.09,"h":6.7,"l":6.06,"n":2370,"o":6.47,"t":"2025-08-11T04:00:00Z","v":106300,"vw":6.292477},{"c":6.18,"h":6.79,"l":6.08,"n":2710,"o":6.08,"t":"2025-08-12T04:00:00Z","v":219394,"vw":6.351523},{"c":6.34,"h":6.405,"l":6.16,"n":1995,"o":6.25,"t":"2025-08-13T04:00:00Z","v":77122,"vw":6.298666},{"c":6.23,"h":6.4,"l":6.105,"n":1292,"o":6.24,"t":"2025-08-14T04:00:00Z","v":69358,"vw":6.231878},{"c":6.16,"h":6.29,"l":6.07,"n":1474,"o":6.26,"t":"2025-08-15T04:00:00Z","v":61962,"vw":6.183576},{"c":6.17,"h":6.34,"l":6.135,"n":1050,"o":6.18,"t":"2025-08-18T04:00:00Z","v":45888,"vw":6.214021},{"c":6.08,"h":6.315,"l":6.08,"n":1041,"o":6.2,"t":"2025-08-19T04:00:00Z","v":67359,"vw":6.154517},{"c":6.07,"h":6.135,"l":6,"n":943,"o":6.11,"t":"2025-08-20T04:00:00Z","v":42901,"vw":6.075607},{"c":6.19,"h":6.25,"l":6.07,"n":1094,"o":6.07,"t":"2025-08-21T04:00:00Z","v":45189,"vw":6.180821},{"c":6.52,"h":6.6,"l":6.2,"n":1452,"o":6.2,"t":"2025-08-22T04:00:00Z","v":84980,"vw":6.510636},{"c":6.27,"h":6.52,"l":6.26,"n":1241,"o":6.52,"t":"2025-08-25T04:00:00Z","v":39479,"vw":6.326617},{"c":6.24,"h":6.4,"l":6.23,"n":739,"o":6.29,"t":"2025-08-26T04:00:00Z","v":43623,"vw":6.278444},{"c":6.46,"h":6.54,"l":6.2,"n":1352,"o":6.2,"t":"2025-08-27T04:00:00Z","v":51720,"vw":6.415217},{"c":6.39,"h":6.56,"l":6.3401,"n":771,"o":6.56,"t":"2025-08-28T04:00:00Z","v":33596,"vw":6.400124},{"c":6.41,"h":6.47,"l":6.24,"n":897,"o":6.33,"t":"2025-08-29T04:00:00Z","v":69579,"vw":6.350557},{"c":6.71,"h":6.99,"l":6.23,"n":1808,"o":6.33,"t":"2025-09-02T04:00:00Z","v":139665,"vw":6.72258},{"c":6.4,"h":6.71,"l":6.4,"n":1261,"o":6.59,"t":"2025-09-03T04:00:00Z","v":84947,"vw":6.507216},{"c":6.48,"h":6.53,"l":6.42,"n":680,"o":6.47,"t":"2025-09-04T04:00:00Z","v":38929,"vw":6.468497},{"c":6.45,"h":6.565,"l":6.225,"n":1204,"o":6.42,"t":"2025-09-05T04:00:00Z","v":61432,"vw":6.391123},{"c":6.51,"h":6.5348,"l":6.265,"n":1875,"o":6.44,"t":"2025-09-08T04:00:00Z","v":65584,"vw":6.441235},{"c":6.19,"h":6.675,"l":6.19,"n":1291,"o":6.38,"t":"2025-09-09T04:00:00Z","v":69081,"vw":6.318086},{"c":6.35,"h":6.4427,"l":6.22,"n":1555,"o":6.23,"t":"2025-09-10T04:00:00Z","v":46215,"vw":6.329596},{"c":6.43,"h":6.45,"l":6.25,"n":1373,"o":6.31,"t":"2025-09-11T04:00:00Z","v":43689,"vw":6.386654},{"c":6.66,"h":6.67,"l":6.315,"n":1575,"o":6.45,"t":"2025-09-12T04:00:00Z","v":74169,"vw":6.549495},{"c":6.46,"h":6.7,"l":6.41,"n":1627,"o":6.66,"t":"2025-09-15T04:00:00Z","v":51105,"vw":6.542486},{"c":7.08,"h":7.18,"l":6.55,"n":2636,"o":6.55,"t":"2025-09-16T04:00:00Z","v":222899,"vw":6.96497},{"c":7.09,"h":7.4238,"l":7.01,"n":2464,"o":7.01,"t":"2025-09-17T04:00:00Z","v":142793,"vw":7.234827},{"c":7.23,"h":7.33,"l":6.9994,"n":1397,"o":7.09,"t":"2025-09-18T04:00:00Z","v":62406,"vw":7.199933},{"c":6.83,"h":7.23,"l":6.75,"n":1563,"o":7.23,"t":"2025-09-19T04:00:00Z","v":441944,"vw":6.877693},{"c":6.81,"h":6.9,"l":6.7,"n":1079,"o":6.71,"t":"2025-09-22T04:00:00Z","v":52815,"vw":6.80606},{"c":6.91,"h":7.17,"l":6.8,"n":1258,"o":6.8,"t":"2025-09-23T04:00:00Z","v":57864,"vw":6.984038},{"c":6.8,"h":7.17,"l":6.8,"n":863,"o":6.96,"t":"2025-09-24T04:00:00Z","v":29713,"vw":6.88231},{"c":6.94,"h":7.01,"l":6.61,"n":920,"o":6.77,"t":"2025-09-25T04:00:00Z","v":57545,"vw":6.889389},{"c":6.91,"h":7.0052,"l":6.87,"n":681,"o":6.985,"t":"2025-09-26T04:00:00Z","v":31620,"vw":6.9373},{"c":6.51,"h":6.9,"l":6.4504,"n":885,"o":6.9,"t":"2025-09-29T04:00:00Z","v":40894,"vw":6.567021},{"c":6.49,"h":6.605,"l":6.3097,"n":938,"o":6.4,"t":"2025-09-30T04:00:00Z","v":53085,"vw":6.458657},{"c":6.43,"h":6.63,"l":6.41,"n":959,"o":6.47,"t":"2025-10-01T04:00:00Z","v":77425,"vw":6.448788},{"c":6.15,"h":6.41,"l":6.11,"n":1111,"o":6.41,"t":"2025-10-02T04:00:00Z","v":55588,"vw":6.215576},{"c":6.22,"h":6.39,"l":6.13,"n":1059,"o":6.14,"t":"2025-10-03T04:00:00Z","v":81920,"vw":6.259681},{"c":6.19,"h":6.43,"l":6.15,"n":828,"o":6.27,"t":"2025-10-06T04:00:00Z","v":64590,"vw":6.273263},{"c":6.21,"h":6.3,"l":6.135,"n":1108,"o":6.19,"t":"2025-10-07T04:00:00Z","v":65929,"vw":6.216228},{"c":6.07,"h":6.37,"l":6.07,"n":611,"o":6.28,"t":"2025-10-08T04:00:00Z","v":48402,"vw":6.196875},{"c":6.11,"h":6.18,"l":5.96,"n":775,"o":6.09,"t":"2025-10-09T04:00:00Z","v":59457,"vw":6.078146},{"c":5.61,"h":6.0558,"l":5.61,"n":1182,"o":5.99,"t":"2025-10-10T04:00:00Z","v":127990,"vw":5.816546},{"c":5.88,"h":5.91,"l":5.67,"n":1081,"o":5.71,"t":"2025-10-13T04:00:00Z","v":89981,"vw":5.765082},{"c":5.75,"h":5.84,"l":5.64,"n":1160,"o":5.66,"t":"2025-10-14T04:00:00Z","v":65967,"vw":5.742554},{"c":5.88,"h":5.945,"l":5.81,"n":948,"o":5.81,"t":"2025-10-15T04:00:00Z","v":48659,"vw":5.889251},{"c":5.77,"h":5.99,"l":5.745,"n":988,"o":5.91,"t":"2025-10-16T04:00:00Z","v":48624,"vw":5.839801},{"c":5.64,"h":5.76,"l":5.55,"n":840,"o":5.76,"t":"2025-10-17T04:00:00Z","v":39639,"vw":5.647772},{"c":5.74,"h":5.75,"l":5.62,"n":555,"o":5.63,"t":"2025-10-20T04:00:00Z","v":37962,"vw":5.707392},{"c":5.65,"h":5.81,"l":5.58,"n":690,"o":5.75,"t":"2025-10-21T04:00:00Z","v":38138,"vw":5.667777},{"c":6.07,"h":6.175,"l":5.56,"n":1636,"o":5.68,"t":"2025-10-22T04:00:00Z","v":145739,"vw":5.917149},{"c":6.39,"h":6.48,"l":6.07,"n":1038,"o":6.19,"t":"2025-10-23T04:00:00Z","v":52911,"vw":6.317985},{"c":6.3,"h":6.455,"l":6.235,"n":822,"o":6.44,"t":"2025-10-24T04:00:00Z","v":33194,"vw":6.328617},{"c":5.99,"h":6.39,"l":5.87,"n":949,"o":6.35,"t":"2025-10-27T04:00:00Z","v":60925,"vw":5.993126},{"c":5.98,"h":6.02,"l":5.8,"n":618,"o":5.87,"t":"2025-10-28T04:00:00Z","v":47776,"vw":5.933392},{"c":6.06,"h":6.12,"l":5.83,"n":1181,"o":5.83,"t":"2025-10-29T04:00:00Z","v":53982,"vw":6.016876},{"c":6.34,"h":6.5,"l":6.25,"n":1488,"o":6.38,"t":"2025-10-30T04:00:00Z","v":107363,"vw":6.419341},{"c":6.36,"h":6.36,"l":6.12,"n":1636,"o":6.26,"t":"2025-10-31T04:00:00Z","v":124741,"vw":6.24263},{"c":7.03,"h":7.28,"l":6.39,"n":1906,"o":6.39,"t":"2025-11-03T05:00:00Z","v":208518,"vw":6.945773},{"c":6.91,"h":7.1899,"l":6.7,"n":1217,"o":7,"t":"2025-11-04T05:00:00Z","v":104286,"vw":6.888315},{"c":6.92,"h":7.08,"l":6.85,"n":929,"o":6.99,"t":"2025-11-05T05:00:00Z","v":94689,"vw":6.933609},{"c":6.65,"h":6.97,"l":6.59,"n":1164,"o":6.97,"t":"2025-11-06T05:00:00Z","v":68849,"vw":6.705546},{"c":6.8,"h":6.88,"l":6.4,"n":1351,"o":6.58,"t":"2025-11-07T05:00:00Z","v":76607,"vw":6.601268},{"c":7.14,"h":7.22,"l":6.68,"n":1167,"o":6.93,"t":"2025-11-10T05:00:00Z","v":97568,"vw":6.970696},{"c":7.54,"h":7.8799,"l":7.25,"n":2177,"o":7.26,"t":"2025-11-11T05:00:00Z","v":154380,"vw":7.545156},{"c":7.41,"h":7.77,"l":7.15,"n":2096,"o":7.63,"t":"2025-11-12T05:00:00Z","v":92242,"vw":7.392409},{"c":7.57,"h":7.83,"l":7.41,"n":1666,"o":7.41,"t":"2025-11-13T05:00:00Z","v":97354,"vw":7.604556},{"c":7.45,"h":7.762,"l":7.3,"n":1209,"o":7.73,"t":"2025-11-14T05:00:00Z","v":101179,"vw":7.434524},{"c":7.65,"h":7.85,"l":7.07,"n":1557,"o":7.47,"t":"2025-11-17T05:00:00Z","v":144315,"vw":7.630844},{"c":7.52,"h":7.73,"l":7.4132,"n":1203,"o":7.64,"t":"2025-11-18T05:00:00Z","v":83592,"vw":7.55973},{"c":7.36,"h":7.55,"l":7.25,"n":1080,"o":7.41,"t":"2025-11-19T05:00:00Z","v":77127,"vw":7.403189},{"c":6.83,"h":7.52,"l":6.81,"n":1559,"o":7.52,"t":"2025-11-20T05:00:00Z","v":169734,"vw":7.058694},{"c":6.88,"h":7.045,"l":6.7101,"n":1670,"o":6.83,"t":"2025-11-21T05:00:00Z","v":178542,"vw":6.877558},{"c":7.1,"h":7.27,"l":6.7,"n":2053,"o":6.77,"t":"2025-11-24T05:00:00Z","v":146056,"vw":7.06094},{"c":6.97,"h":7.2325,"l":6.97,"n":1063,"o":7.19,"t":"2025-11-25T05:00:00Z","v":65448,"vw":7.058441},{"c":6.93,"h":7.08,"l":6.91,"n":1276,"o":6.91,"t":"2025-11-26T05:00:00Z","v":77986,"vw":6.966652},{"c":7.12,"h":7.215,"l":6.94,"n":632,"o":6.94,"t":"2025-11-28T05:00:00Z","v":30029,"vw":7.106044},{"c":7.05,"h":7.19,"l":7.0375,"n":1601,"o":7.07,"t":"2025-12-01T05:00:00Z","v":146137,"vw":7.117545},{"c":6.65,"h":7.05,"l":6.6,"n":1637,"o":6.92,"t":"2025-12-02T05:00:00Z","v":132832,"vw":6.80019},{"c":7.23,"h":7.24,"l":6.661,"n":1379,"o":6.67,"t":"2025-12-03T05:00:00Z","v":93444,"vw":7.074567},{"c":7.15,"h":7.2699,"l":7.0295,"n":1839,"o":7.2,"t":"2025-12-04T05:00:00Z","v":68521,"vw":7.151241},{"c":6.99,"h":7.35,"l":6.98,"n":954,"o":7.2,"t":"2025-12-05T05:00:00Z","v":55850,"vw":7.097765},{"c":7.08,"h":7.215,"l":6.911,"n":1067,"o":7.02,"t":"2025-12-08T05:00:00Z","v":53358,"vw":7.08634},{"c":7.12,"h":7.25,"l":7.085,"n":981,"o":7.09,"t":"2025-12-09T05:00:00Z","v":58813,"vw":7.165654},{"c":7.41,"h":7.47,"l":6.99,"n":2133,"o":7.09,"t":"2025-12-10T05:00:00Z","v":150951,"vw":7.336923},{"c":7.14,"h":7.39,"l":7.065,"n":1623,"o":7.38,"t":"2025-12-11T05:00:00Z","v":69334,"vw":7.174097},{"c":7.05,"h":7.26,"l":7.025,"n":1004,"o":7.2,"t":"2025-12-12T05:00:00Z","v":54590,"vw":7.1044},{"c":7.23,"h":7.25,"l":6.955,"n":1600,"o":7.06,"t":"2025-12-15T05:00:00Z","v":78414,"vw":7.121611},{"c":6.93,"h":7.19,"l":6.84,"n":1616,"o":7.19,"t":"2025-12-16T05:00:00Z","v":78657,"vw":6.937487},{"c":6.96,"h":7.02,"l":6.86,"n":1323,"o":6.94,"t":"2025-12-17T05:00:00Z","v":98052,"vw":6.958338},{"c":6.66,"h":6.95,"l":6.52,"n":1400,"o":6.95,"t":"2025-12-18T05:00:00Z","v":81881,"vw":6.735196},{"c":6.5,"h":6.9182,"l":6.5,"n":1412,"o":6.66,"t":"2025-12-19T05:00:00Z","v":235879,"vw":6.573461},{"c":6.31,"h":6.625,"l":6.1109,"n":2581,"o":6.48,"t":"2025-12-22T05:00:00Z","v":331076,"vw":6.356266},{"c":6.27,"h":6.35,"l":6.05,"n":1329,"o":6.22,"t":"2025-12-23T05:00:00Z","v":168172,"vw":6.216532},{"c":6.33,"h":6.39,"l":6.1201,"n":658,"o":6.32,"t":"2025-12-24T05:00:00Z","v":63204,"vw":6.332614},{"c":6.21,"h":6.335,"l":6.14,"n":1043,"o":6.27,"t":"2025-12-26T05:00:00Z","v":54884,"vw":6.202571},{"c":6.01,"h":6.21,"l":5.97,"n":1374,"o":6.21,"t":"2025-12-29T05:00:00Z","v":138357,"vw":6.06477},{"c":5.94,"h":6.19,"l":5.75,"n":1292,"o":5.99,"t":"2025-12-30T05:00:00Z","v":108551,"vw":6.05858},{"c":6.02,"h":6.1,"l":5.8,"n":2598,"o":5.87,"t":"2025-12-31T05:00:00Z","v":253448,"vw":5.983879},{"c":5.98,"h":6.03,"l":5.84,"n":1755,"o":6,"t":"2026-01-02T05:00:00Z","v":89168,"vw":5.969023},{"c":6.05,"h":6.22,"l":6,"n":1393,"o":6.22,"t":"2026-01-05T05:00:00Z","v":92326,"vw":6.087994},{"c":6.1,"h":6.1699,"l":5.88,"n":1033,"o":6.05,"t":"2026-01-06T05:00:00Z","v":50339,"vw":6.09556},{"c":6.02,"h":6.13,"l":5.94,"n":1485,"o":6.13,"t":"2026-01-07T05:00:00Z","v":76687,"vw":6.03852},{"c":6.34,"h":6.42,"l":5.97,"n":3048,"o":5.99,"t":"2026-01-08T05:00:00Z","v":223267,"vw":6.27718},{"c":6.13,"h":6.41,"l":6.12,"n":1258,"o":6.41,"t":"2026-01-09T05:00:00Z","v":93610,"vw":6.18909},{"c":6.19,"h":6.295,"l":6.12,"n":1113,"o":6.14,"t":"2026-01-12T05:00:00Z","v":73539,"vw":6.186942},{"c":6.23,"h":6.39,"l":6.2,"n":1207,"o":6.2,"t":"2026-01-13T05:00:00Z","v":32393,"vw":6.256387},{"c":6.38,"h":6.4025,"l":6.235,"n":1892,"o":6.3,"t":"2026-01-14T05:00:00Z","v":110372,"vw":6.338203},{"c":6.29,"h":6.38,"l":6.18,"n":1474,"o":6.33,"t":"2026-01-15T05:00:00Z","v":84826,"vw":6.242166},{"c":6.05,"h":6.3299,"l":6.04,"n":1100,"o":6.26,"t":"2026-01-16T05:00:00Z","v":68396,"vw":6.130026},{"c":5.91,"h":6.04,"l":5.86,"n":1575,"o":6.04,"t":"2026-01-20T05:00:00Z","v":82008,"vw":5.966374},{"c":6.32,"h":6.4,"l":6.03,"n":2881,"o":6.03,"t":"2026-01-21T05:00:00Z","v":252609,"vw":6.299063},{"c":6.24,"h":6.345,"l":6.17,"n":1334,"o":6.29,"t":"2026-01-22T05:00:00Z","v":66558,"vw":6.250307},{"c":6.9,"h":6.96,"l":6.3,"n":3654,"o":6.3,"t":"2026-01-23T05:00:00Z","v":395579,"vw":6.753051},{"c":6.46,"h":6.99,"l":6.46,"n":1756,"o":6.96,"t":"2026-01-26T05:00:00Z","v":127922,"vw":6.675382},{"c":6.77,"h":6.93,"l":6.47,"n":3379,"o":6.47,"t":"2026-01-27T05:00:00Z","v":225297,"vw":6.807172},{"c":6.44,"h":6.73,"l":6.335,"n":1456,"o":6.73,"t":"2026-01-28T05:00:00Z","v":77957,"vw":6.444415},{"c":6.72,"h":6.74,"l":6.37,"n":2171,"o":6.61,"t":"2026-01-29T05:00:00Z","v":132787,"vw":6.598801},{"c":6.68,"h":6.89,"l":6.52,"n":3437,"o":6.59,"t":"2026-01-30T05:00:00Z","v":153902,"vw":6.732123},{"c":6.87,"h":7.05,"l":6.413,"n":3464,"o":6.45,"t":"2026-02-02T05:00:00Z","v":181093,"vw":6.907971},{"c":7.09,"h":7.11,"l":6.8064,"n":2152,"o":6.87,"t":"2026-02-03T05:00:00Z","v":139007,"vw":7.024589},{"c":7,"h":7.31,"l":6.99,"n":1605,"o":7.05,"t":"2026-02-04T05:00:00Z","v":67979,"vw":7.081215},{"c":6.75,"h":6.95,"l":6.7,"n":1578,"o":6.95,"t":"2026-02-05T05:00:00Z","v":67439,"vw":6.793535},{"c":7.16,"h":7.26,"l":6.76,"n":1500,"o":6.78,"t":"2026-02-06T05:00:00Z","v":130117,"vw":7.152784},{"c":7.19,"h":7.3,"l":7.04,"n":1339,"o":7.16,"t":"2026-02-09T05:00:00Z","v":103806,"vw":7.223232},{"c":7.26,"h":7.54,"l":7.015,"n":2453,"o":7.18,"t":"2026-02-10T05:00:00Z","v":125980,"vw":7.374288},{"c":7.45,"h":7.48,"l":7.27,"n":2006,"o":7.43,"t":"2026-02-11T05:00:00Z","v":87140,"vw":7.403686},{"c":7.05,"h":7.46,"l":6.85,"n":1690,"o":7.46,"t":"2026-02-12T05:00:00Z","v":73915,"vw":7.054685},{"c":7.22,"h":7.34,"l":7.01,"n":1386,"o":7.09,"t":"2026-02-13T05:00:00Z","v":79683,"vw":7.200828},{"c":7.18,"h":7.34,"l":7.0025,"n":893,"o":7.31,"t":"2026-02-17T05:00:00Z","v":44010,"vw":7.182199},{"c":7.35,"h":7.48,"l":7.25,"n":1102,"o":7.25,"t":"2026-02-18T05:00:00Z","v":56870,"vw":7.351079},{"c":7.61,"h":7.68,"l":7.33,"n":2069,"o":7.33,"t":"2026-02-19T05:00:00Z","v":113637,"vw":7.550452},{"c":7.79,"h":7.89,"l":7.48,"n":1272,"o":7.57,"t":"2026-02-20T05:00:00Z","v":124039,"vw":7.68484},{"c":7.77,"h":8.17,"l":7.62,"n":3547,"o":7.62,"t":"2026-02-23T05:00:00Z","v":238647,"vw":7.948389},{"c":7.96,"h":8.06,"l":7.6,"n":3284,"o":7.79,"t":"2026-02-24T05:00:00Z","v":230151,"vw":7.862361},{"c":8.12,"h":8.17,"l":7.7425,"n":1427,"o":8.07,"t":"2026-02-25T05:00:00Z","v":80096,"vw":8.025221},{"c":7.47,"h":8.065,"l":7.32,"n":2901,"o":7.99,"t":"2026-02-26T05:00:00Z","v":187761,"vw":7.602409},{"c":7.66,"h":7.72,"l":7.35,"n":4369,"o":7.51,"t":"2026-02-27T05:00:00Z","v":293865,"vw":7.565775},{"c":7.52,"h":7.945,"l":7.18,"n":5642,"o":7.87,"t":"2026-03-02T05:00:00Z","v":371976,"vw":7.489706},{"c":7.6,"h":7.74,"l":7.22,"n":4353,"o":7.43,"t":"2026-03-03T05:00:00Z","v":289261,"vw":7.550223},{"c":7.63,"h":7.76,"l":7.44,"n":2874,"o":7.6,"t":"2026-03-04T05:00:00Z","v":168302,"vw":7.653623},{"c":7.67,"h":7.72,"l":7.35,"n":9306,"o":7.65,"t":"2026-03-05T05:00:00Z","v":541121,"vw":7.5867},{"c":7.31,"h":7.81,"l":7.2601,"n":2737,"o":7.63,"t":"2026-03-06T05:00:00Z","v":169471,"vw":7.532748},{"c":7.33,"h":7.5587,"l":7.26,"n":1384,"o":7.27,"t":"2026-03-09T04:00:00Z","v":89010,"vw":7.396428},{"c":7.6,"h":7.64,"l":7.2,"n":2138,"o":7.29,"t":"2026-03-10T04:00:00Z","v":147220,"vw":7.506955},{"c":7.77,"h":7.84,"l":7.535,"n":1910,"o":7.56,"t":"2026-03-11T04:00:00Z","v":86139,"vw":7.726454},{"c":7.38,"h":7.85,"l":7.38,"n":2024,"o":7.76,"t":"2026-03-12T04:00:00Z","v":150902,"vw":7.534197},{"c":7.01,"h":7.41,"l":6.82,"n":2093,"o":7.29,"t":"2026-03-13T04:00:00Z","v":120108,"vw":6.989809},{"c":7.1,"h":7.27,"l":6.96,"n":1273,"o":7.27,"t":"2026-03-16T04:00:00Z","v":100456,"vw":7.10973},{"c":7.45,"h":7.55,"l":7.13,"n":1765,"o":7.13,"t":"2026-03-17T04:00:00Z","v":124811,"vw":7.407458},{"c":7.26,"h":7.53,"l":7.245,"n":1567,"o":7.35,"t":"2026-03-18T04:00:00Z","v":95429,"vw":7.351995},{"c":7.27,"h":7.42,"l":6.88,"n":1808,"o":7.2,"t":"2026-03-19T04:00:00Z","v":107774,"vw":7.214292},{"c":7.28,"h":7.34,"l":7,"n":1620,"o":7.34,"t":"2026-03-20T04:00:00Z","v":158124,"vw":7.238883},{"c":7.45,"h":7.62,"l":7.165,"n":1423,"o":7.28,"t":"2026-03-23T04:00:00Z","v":71966,"vw":7.461861},{"c":7.38,"h":7.878,"l":7.3,"n":1121,"o":7.5,"t":"2026-03-24T04:00:00Z","v":68254,"vw":7.460222},{"c":7.4,"h":7.52,"l":7.09,"n":1676,"o":7.48,"t":"2026-03-25T04:00:00Z","v":88310,"vw":7.443052},{"c":7.6,"h":7.75,"l":7.4,"n":2239,"o":7.4,"t":"2026-03-26T04:00:00Z","v":107480,"vw":7.583966},{"c":7.53,"h":7.76,"l":7.485,"n":1274,"o":7.56,"t":"2026-03-27T04:00:00Z","v":77729,"vw":7.592084},{"c":7.47,"h":7.63,"l":7.34,"n":1450,"o":7.63,"t":"2026-03-30T04:00:00Z","v":88021,"vw":7.482621},{"c":7.16,"h":7.625,"l":7.07,"n":1965,"o":7.56,"t":"2026-03-31T04:00:00Z","v":151340,"vw":7.279568},{"c":7.19,"h":7.305,"l":7,"n":1157,"o":7.15,"t":"2026-04-01T04:00:00Z","v":68299,"vw":7.176835},{"c":7.27,"h":7.598,"l":7.15,"n":1527,"o":7.21,"t":"2026-04-02T04:00:00Z","v":57206,"vw":7.254459},{"c":7.46,"h":7.605,"l":7.28,"n":1339,"o":7.28,"t":"2026-04-06T04:00:00Z","v":71381,"vw":7.463276},{"c":7.58,"h":7.72,"l":7.41,"n":1647,"o":7.54,"t":"2026-04-07T04:00:00Z","v":146415,"vw":7.56503},{"c":7.84,"h":7.98,"l":7.49,"n":2429,"o":7.49,"t":"2026-04-08T04:00:00Z","v":188831,"vw":7.830932},{"c":7.79,"h":8,"l":7.72,"n":936,"o":7.81,"t":"2026-04-09T04:00:00Z","v":71633,"vw":7.904508},{"c":7.71,"h":7.765,"l":7.6,"n":757,"o":7.71,"t":"2026-04-10T04:00:00Z","v":36983,"vw":7.685161},{"c":7.83,"h":8.01,"l":7.71,"n":1820,"o":7.71,"t":"2026-04-13T04:00:00Z","v":75258,"vw":7.863074},{"c":7.5,"h":7.745,"l":7.47,"n":1317,"o":7.74,"t":"2026-04-14T04:00:00Z","v":56943,"vw":7.555192},{"c":7.52,"h":7.6517,"l":7.45,"n":1301,"o":7.46,"t":"2026-04-15T04:00:00Z","v":55190,"vw":7.54379},{"c":7.52,"h":7.59,"l":7.42,"n":1285,"o":7.43,"t":"2026-04-16T04:00:00Z","v":50347,"vw":7.488051},{"c":7.49,"h":7.545,"l":7.36,"n":1240,"o":7.43,"t":"2026-04-17T04:00:00Z","v":53717,"vw":7.473273},{"c":7.26,"h":7.53,"l":7.25,"n":1494,"o":7.45,"t":"2026-04-20T04:00:00Z","v":64527,"vw":7.333962},{"c":7.19,"h":7.4,"l":7.115,"n":1101,"o":7.33,"t":"2026-04-21T04:00:00Z","v":60961,"vw":7.212274},{"c":7.12,"h":7.35,"l":6.915,"n":1293,"o":7.29,"t":"2026-04-22T04:00:00Z","v":92168,"vw":7.100523},{"c":6.96,"h":7.15,"l":6.89,"n":1044,"o":7.13,"t":"2026-04-23T04:00:00Z","v":47444,"vw":6.97224},{"c":6.91,"h":6.955,"l":6.85,"n":1658,"o":6.88,"t":"2026-04-24T04:00:00Z","v":53218,"vw":6.890224},{"c":7.25,"h":7.34,"l":7,"n":1734,"o":7.17,"t":"2026-04-27T04:00:00Z","v":58843,"vw":7.236851},{"c":7.57,"h":7.6,"l":7.37,"n":1281,"o":7.37,"t":"2026-04-28T04:00:00Z","v":43963,"vw":7.523918},{"c":7.46,"h":7.6,"l":7.26,"n":2184,"o":7.55,"t":"2026-04-29T04:00:00Z","v":76174,"vw":7.438785},{"c":7.6,"h":7.785,"l":6.98,"n":1310,"o":7,"t":"2026-04-30T04:00:00Z","v":98256,"vw":7.526132},{"c":7.65,"h":7.76,"l":7.27,"n":1296,"o":7.5,"t":"2026-05-01T04:00:00Z","v":67578,"vw":7.561338},{"c":7.56,"h":7.8,"l":7.46,"n":1284,"o":7.71,"t":"2026-05-04T04:00:00Z","v":70609,"vw":7.594317},{"c":7.7,"h":7.78,"l":7.525,"n":1710,"o":7.55,"t":"2026-05-05T04:00:00Z","v":96309,"vw":7.672064},{"c":7.6,"h":7.8,"l":7.59,"n":1791,"o":7.66,"t":"2026-05-06T04:00:00Z","v":112199,"vw":7.671259},{"c":7.55,"h":7.695,"l":7.405,"n":1607,"o":7.695,"t":"2026-05-07T04:00:00Z","v":62393,"vw":7.55331},{"c":7.44,"h":7.6227,"l":7.44,"n":1083,"o":7.48,"t":"2026-05-08T04:00:00Z","v":50207,"vw":7.503262},{"c":7.44,"h":7.54,"l":7.38,"n":924,"o":7.54,"t":"2026-05-11T04:00:00Z","v":34531,"vw":7.458617},{"c":7.37,"h":7.455,"l":7.235,"n":1924,"o":7.44,"t":"2026-05-12T04:00:00Z","v":96594,"vw":7.343395},{"c":7.27,"h":7.35,"l":7.1,"n":1605,"o":7.28,"t":"2026-05-13T04:00:00Z","v":75460,"vw":7.212758},{"c":7.13,"h":7.28,"l":7,"n":2054,"o":7.28,"t":"2026-05-14T04:00:00Z","v":138636,"vw":7.095064},{"c":7.17,"h":7.28,"l":6.99,"n":1602,"o":7.28,"t":"2026-05-15T04:00:00Z","v":70139,"vw":7.11125},{"c":7.51,"h":7.56,"l":7.16,"n":1336,"o":7.16,"t":"2026-05-18T04:00:00Z","v":69226,"vw":7.447621},{"c":7.34,"h":7.54,"l":7.29,"n":732,"o":7.54,"t":"2026-05-19T04:00:00Z","v":29910,"vw":7.395174},{"c":7.35,"h":7.54,"l":7.27,"n":1368,"o":7.27,"t":"2026-05-20T04:00:00Z","v":58953,"vw":7.374674},{"c":7.33,"h":7.445,"l":7.11,"n":1295,"o":7.43,"t":"2026-05-21T04:00:00Z","v":47618,"vw":7.277963},{"c":7.21,"h":7.302,"l":7.16,"n":1010,"o":7.3,"t":"2026-05-22T04:00:00Z","v":45375,"vw":7.244422},{"c":7.18,"h":7.35,"l":7.01,"n":1127,"o":7.25,"t":"2026-05-26T04:00:00Z","v":67309,"vw":7.15654},{"c":7.05,"h":7.16,"l":7.01,"n":1481,"o":7.13,"t":"2026-05-27T04:00:00Z","v":70141,"vw":7.088975},{"c":7.73,"h":7.78,"l":7,"n":2748,"o":7,"t":"2026-05-28T04:00:00Z","v":243490,"vw":7.45801},{"c":7.55,"h":7.99,"l":7.53,"n":2473,"o":7.7,"t":"2026-05-29T04:00:00Z","v":151474,"vw":7.721067},{"c":7.7,"h":7.75,"l":7.31,"n":1419,"o":7.59,"t":"2026-06-01T04:00:00Z","v":79237,"vw":7.595222},{"c":7.56,"h":7.98,"l":7.51,"n":1258,"o":7.59,"t":"2026-06-02T04:00:00Z","v":45188,"vw":7.730828},{"c":7.18,"h":7.69,"l":7.15,"n":1606,"o":7.58,"t":"2026-06-03T04:00:00Z","v":71376,"vw":7.316721},{"c":7.51,"h":7.64,"l":7.0001,"n":1190,"o":7.42,"t":"2026-06-04T04:00:00Z","v":69816,"vw":7.477466},{"c":7.35,"h":7.625,"l":7.32,"n":1221,"o":7.5,"t":"2026-06-05T04:00:00Z","v":78825,"vw":7.457807},{"c":7.36,"h":7.525,"l":7.3,"n":1005,"o":7.3,"t":"2026-06-08T04:00:00Z","v":37828,"vw":7.393612},{"c":7.45,"h":7.7399,"l":7.22,"n":1364,"o":7.41,"t":"2026-06-09T04:00:00Z","v":60226,"vw":7.402273},{"c":7.35,"h":7.63,"l":7.33,"n":1226,"o":7.56,"t":"2026-06-10T04:00:00Z","v":160128,"vw":7.427054},{"c":7.33,"h":7.63,"l":7.31,"n":1169,"o":7.49,"t":"2026-06-11T04:00:00Z","v":64217,"vw":7.377342},{"c":7.42,"h":7.67,"l":7.3,"n":820,"o":7.39,"t":"2026-06-12T04:00:00Z","v":37819,"vw":7.451995},{"c":7.21,"h":7.5,"l":7.19,"n":1681,"o":7.49,"t":"2026-06-15T04:00:00Z","v":80595,"vw":7.274923},{"c":7.11,"h":7.34,"l":7.06,"n":1336,"o":7.34,"t":"2026-06-16T04:00:00Z","v":107611,"vw":7.164012},{"c":6.97,"h":7.28,"l":6.87,"n":1646,"o":7.13,"t":"2026-06-17T04:00:00Z","v":149905,"vw":7.004302},{"c":6.68,"h":7,"l":6.65,"n":1336,"o":6.96,"t":"2026-06-18T04:00:00Z","v":171031,"vw":6.796469},{"c":7.93,"h":7.98,"l":6.302,"n":4137,"o":6.63,"t":"2026-06-22T04:00:00Z","v":438884,"vw":7.217612},{"c":7.86,"h":8.17,"l":7.55,"n":3520,"o":7.88,"t":"2026-06-23T04:00:00Z","v":258074,"vw":7.929379},{"c":7.23,"h":7.87,"l":7.03,"n":3538,"o":7.7,"t":"2026-06-24T04:00:00Z","v":269054,"vw":7.417755},{"c":7.55,"h":7.76,"l":7.09,"n":2587,"o":7.19,"t":"2026-06-25T04:00:00Z","v":209109,"vw":7.528481},{"c":7.55,"h":7.74,"l":7.46,"n":2618,"o":7.49,"t":"2026-06-26T04:00:00Z","v":472768,"vw":7.547918},{"c":8.02,"h":8.17,"l":7.54,"n":3116,"o":7.54,"t":"2026-06-29T04:00:00Z","v":229307,"vw":7.996269},{"c":7.65,"h":8.18,"l":7.64,"n":2375,"o":8,"t":"2026-06-30T04:00:00Z","v":160012,"vw":7.778343},{"c":7.69,"h":8.13,"l":7.5,"n":2483,"o":7.65,"t":"2026-07-01T04:00:00Z","v":171749,"vw":7.865706},{"c":7.59,"h":7.945,"l":7.274,"n":1650,"o":7.7,"t":"2026-07-02T04:00:00Z","v":119889,"vw":7.618754},{"c":7.37,"h":7.87,"l":7.31,"n":2402,"o":7.59,"t":"2026-07-06T04:00:00Z","v":130497,"vw":7.429235},{"c":7.55,"h":7.66,"l":7.2562,"n":2567,"o":7.45,"t":"2026-07-07T04:00:00Z","v":136079,"vw":7.48199},{"c":7.86,"h":7.89,"l":7.45,"n":2350,"o":7.61,"t":"2026-07-08T04:00:00Z","v":103567,"vw":7.758687},{"c":7.76,"h":7.8313,"l":7.61,"n":2171,"o":7.81,"t":"2026-07-09T04:00:00Z","v":55130,"vw":7.724968},{"c":7.8,"h":7.905,"l":7.61,"n":1530,"o":7.9,"t":"2026-07-10T04:00:00Z","v":62325,"vw":7.822726},{"c":7.86,"h":8.05,"l":7.7179,"n":2309,"o":7.8,"t":"2026-07-13T04:00:00Z","v":97567,"vw":7.883192},{"c":8.3,"h":8.47,"l":7.88,"n":1689,"o":7.88,"t":"2026-07-14T04:00:00Z","v":109173,"vw":8.242985},{"c":8.38,"h":8.51,"l":8,"n":3330,"o":8.33,"t":"2026-07-15T04:00:00Z","v":184118,"vw":8.366608},{"c":7.84,"h":8.49,"l":7.83,"n":2726,"o":8.49,"t":"2026-07-16T04:00:00Z","v":75952,"vw":8.048694},{"c":7.91,"h":7.9226,"l":7.591,"n":1553,"o":7.64,"t":"2026-07-17T04:00:00Z","v":108022,"vw":7.786409},{"c":7.73,"h":8.105,"l":7.66,"n":1918,"o":7.98,"t":"2026-07-20T04:00:00Z","v":153447,"vw":7.750419},{"c":7.72,"h":7.8,"l":7.63,"n":1422,"o":7.73,"t":"2026-07-21T04:00:00Z","v":87474,"vw":7.737535},{"c":7.8,"h":7.8499,"l":7.67,"n":1564,"o":7.74,"t":"2026-07-22T04:00:00Z","v":56549,"vw":7.767117},{"c":7.68,"h":7.94,"l":7.63,"n":1335,"o":7.89,"t":"2026-07-23T04:00:00Z","v":46607,"vw":7.752746},{"c":8,"h":8.03,"l":7.63,"n":1957,"o":7.71,"t":"2026-07-24T04:00:00Z","v":139329,"vw":7.883069},{"c":8.09,"h":8.18,"l":7.93,"n":1189,"o":7.95,"t":"2026-07-27T04:00:00Z","v":53033,"vw":8.068358},{"c":7.97,"h":8.2,"l":7.95,"n":1768,"o":8.2,"t":"2026-07-28T04:00:00Z","v":71011,"vw":7.996661},{"c":7.72,"h":8.17,"l":7.64,"n":2562,"o":8.17,"t":"2026-07-29T04:00:00Z","v":211308,"vw":7.798837},{"c":9.54,"h":9.61,"l":8.34,"n":6762,"o":9.13,"t":"2026-07-30T04:00:00Z","v":680137,"vw":9.214484},{"c":9.43,"h":9.59,"l":9,"n":2416,"o":9.55,"t":"2026-07-31T04:00:00Z","v":116338,"vw":9.379689},{"c":9.48,"h":9.585,"l":9.3301,"n":3008,"o":9.49,"t":"2026-08-03T04:00:00Z","v":144972,"vw":9.480984},{"c":9.49,"h":9.7,"l":9.42,"n":2864,"o":9.45,"t":"2026-08-04T04:00:00Z","v":113843,"vw":9.511226},{"c":9.45,"h":9.63,"l":9.45,"n":2122,"o":9.63,"t":"2026-08-05T04:00:00Z","v":100642,"vw":9.529921},{"c":9.45,"h":9.6,"l":9.42,"n":1552,"o":9.5,"t":"2026-08-06T04:00:00Z","v":77584,"vw":9.489009},{"c":9.52,"h":9.75,"l":9.29,"n":1816,"o":9.4,"t":"2026-08-07T04:00:00Z","v":110192,"vw":9.520064},{"c":9.69,"h":9.7,"l":9.36,"n":1935,"o":9.54,"t":"2026-08-10T04:00:00Z","v":83977,"vw":9.556411},{"c":9.74,"h":9.875,"l":9.655,"n":3326,"o":9.75,"t":"2026-08-11T04:00:00Z","v":134494,"vw":9.790069},{"c":9.73,"h":9.87,"l":9.59,"n":1529,"o":9.73,"t":"2026-08-12T04:00:00Z","v":83088,"vw":9.71548},{"c":9.65,"h":9.86,"l":9.595,"n":1998,"o":9.6,"t":"2026-08-13T04:00:00Z","v":95633,"vw":9.686343},{"c":9.86,"h":9.88,"l":9.65,"n":2112,"o":9.65,"t":"2026-08-14T04:00:00Z","v":74848,"vw":9.795584},{"c":9.82,"h":9.96,"l":9.79,"n":3257,"o":9.79,"t":"2026-08-17T04:00:00Z","v":95962,"vw":9.845419},{"c":9.86,"h":9.94,"l":9.8,"n":2078,"o":9.93,"t":"2026-08-18T04:00:00Z","v":78018,"vw":9.876159},{"c":9.78,"h":9.9,"l":9.77,"n":1803,"o":9.9,"t":"2026-08-19T04:00:00Z","v":79649,"vw":9.799869},{"c":9.77,"h":9.9184,"l":9.6728,"n":2698,"o":9.76,"t":"2026-08-20T04:00:00Z","v":97746,"vw":9.787286},{"c":9.96,"h":10,"l":9.8,"n":1922,"o":9.8,"t":"2026-08-21T04:00:00Z","v":92175,"vw":9.934929},{"c":9.75,"h":9.96,"l":9.6401,"n":2263,"o":9.96,"t":"2026-08-24T04:00:00Z","v":107661,"vw":9.781088},{"c":9.7,"h":9.85,"l":9.6614,"n":1882,"o":9.68,"t":"2026-08-25T04:00:00Z","v":80836,"vw":9.745109},{"c":9.4,"h":9.7,"l":9.35,"n":2842,"o":9.65,"t":"2026-08-26T04:00:00Z","v":116021,"vw":9.463412},{"c":9.51,"h":9.696,"l":9.3,"n":2540,"o":9.3,"t":"2026-08-27T04:00:00Z","v":126379,"vw":9.493023},{"c":9.41,"h":9.695,"l":9.41,"n":1260,"o":9.56,"t":"2026-08-28T04:00:00Z","v":63455,"vw":9.478144},{"c":9.55,"h":9.65,"l":9.35,"n":1704,"o":9.61,"t":"2026-08-31T04:00:00Z","v":113713,"vw":9.48982},{"c":9.78,"h":9.81,"l":9.4673,"n":2019,"o":9.63,"t":"2026-09-01T04:00:00Z","v":123002,"vw":9.654968},{"c":9.78,"h":10,"l":9.67,"n":2042,"o":9.69,"t":"2026-09-02T04:00:00Z","v":93451,"vw":9.890792},{"c":9.74,"h":9.87,"l":9.655,"n":1204,"o":9.81,"t":"2026-09-03T04:00:00Z","v":54348,"vw":9.741029},{"c":9.76,"h":9.885,"l":9.595,"n":1698,"o":9.885,"t":"2026-09-04T04:00:00Z","v":72395,"vw":9.706879},{"c":9.6,"h":9.86,"l":9.57,"n":1444,"o":9.83,"t":"2026-09-08T04:00:00Z","v":86143,"vw":9.639089},{"c":9.7,"h":9.82,"l":9.615,"n":1168,"o":9.7,"t":"2026-09-09T04:00:00Z","v":47878,"vw":9.706217},{"c":9.66,"h":9.76,"l":9.59,"n":2617,"o":9.76,"t":"2026-09-10T04:00:00Z","v":120845,"vw":9.6591},{"c":9.53,"h":9.7044,"l":9.52,"n":1433,"o":9.66,"t":"2026-09-11T04:00:00Z","v":75701,"vw":9.588099},{"c":9.44,"h":9.57,"l":9.35,"n":1973,"o":9.57,"t":"2026-09-14T04:00:00Z","v":101326,"vw":9.447399},{"c":9.57,"h":9.58,"l":9.43,"n":1783,"o":9.45,"t":"2026-09-15T04:00:00Z","v":62448,"vw":9.513664},{"c":9.41,"h":9.695,"l":9.29,"n":2071,"o":9.54,"t":"2026-09-16T04:00:00Z","v":120359,"vw":9.452885},{"c":9.42,"h":9.68,"l":9.41,"n":1074,"o":9.42,"t":"2026-09-17T04:00:00Z","v":42014,"vw":9.447859},{"c":9.1,"h":9.4887,"l":8.98,"n":1815,"o":9.38,"t":"2026-09-18T04:00:00Z","v":180336,"vw":9.160656},{"c":9.03,"h":9.185,"l":8.88,"n":1568,"o":9,"t":"2026-09-21T04:00:00Z","v":78490,"vw":9.022875},{"c":9.01,"h":9.23,"l":8.88,"n":1615,"o":8.99,"t":"2026-09-22T04:00:00Z","v":98856,"vw":9.069085},{"c":8.83,"h":9.0999,"l":8.83,"n":2164,"o":9.08,"t":"2026-09-23T04:00:00Z","v":126053,"vw":8.951227},{"c":8.81,"h":8.95,"l":8.78,"n":1215,"o":8.8,"t":"2026-09-24T04:00:00Z","v":69205,"vw":8.846557},{"c":8.73,"h":9.01,"l":8.66,"n":1861,"o":8.75,"t":"2026-09-25T04:00:00Z","v":131817,"vw":8.771432},{"c":8.47,"h":8.73,"l":8.42,"n":1915,"o":8.73,"t":"2026-09-28T04:00:00Z","v":97033,"vw":8.529874},{"c":8.23,"h":8.66,"l":8.23,"n":1343,"o":8.38,"t":"2026-09-29T04:00:00Z","v":72554,"vw":8.319435},{"c":8.12,"h":8.3,"l":7.95,"n":1553,"o":8.3,"t":"2026-09-30T04:00:00Z","v":80873,"vw":8.130823},{"c":8.04,"h":8.08,"l":7.9,"n":1977,"o":8,"t":"2026-10-01T04:00:00Z","v":130719,"vw":7.991889},{"c":8.27,"h":8.35,"l":8.06,"n":2717,"o":8.09,"t":"2026-10-02T04:00:00Z","v":85023,"vw":8.256563},{"c":8.69,"h":8.72,"l":8.25,"n":1758,"o":8.31,"t":"2026-10-05T04:00:00Z","v":86148,"vw":8.623148},{"c":8.38,"h":8.82,"l":8.35,"n":1705,"o":8.82,"t":"2026-10-06T04:00:00Z","v":82831,"vw":8.45491},{"c":8.5,"h":8.53,"l":8.24,"n":1883,"o":8.53,"t":"2026-10-07T04:00:00Z","v":78759,"vw":8.476171},{"c":8.65,"h":8.69,"l":8.31,"n":1792,"o":8.48,"t":"2026-10-08T04:00:00Z","v":67961,"vw":8.607991},{"c":8.57,"h":8.785,"l":8.57,"n":1247,"o":8.68,"t":"2026-10-09T04:00:00Z","v":44703,"vw":8.639216},{"c":8.69,"h":8.815,"l":8.6,"n":1904,"o":8.6,"t":"2026-10-12T04:00:00Z","v":117769,"vw":8.723467},{"c":8.67,"h":8.83,"l":8.57,"n":1464,"o":8.75,"t":"2026-10-13T04:00:00Z","v":74953,"vw":8.676273},{"c":8.24,"h":8.8,"l":8.22,"n":2034,"o":8.63,"t":"2026-10-14T04:00:00Z","v":97863,"vw":8.399831},{"c":8.06,"h":8.25,"l":7.79,"n":2348,"o":8.19,"t":"2026-10-15T04:00:00Z","v":138093,"vw":8.040264},{"c":8.21,"h":8.35,"l":8.16,"n":1706,"o":8.16,"t":"2026-10-16T04:00:00Z","v":84223,"vw":8.248698},{"c":8.7,"h":8.73,"l":8.27,"n":1854,"o":8.27,"t":"2026-10-19T04:00:00Z","v":66074,"vw":8.572062},{"c":8.51,"h":8.78,"l":8.5,"n":1438,"o":8.61,"t":"2026-10-20T04:00:00Z","v":62497,"vw":8.552244},{"c":8.59,"h":8.7,"l":8.51,"n":1601,"o":8.57,"t":"2026-10-21T04:00:00Z","v":64789,"vw":8.60798},{"c":8.34,"h":8.55,"l":8.114,"n":2008,"o":8.51,"t":"2026-10-22T04:00:00Z","v":107521,"vw":8.383087}],"volatilityBars":[{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-09-21T13:00:00Z","v":519,"vw":9.1},{"c":9.035,"h":9.035,"l":8.88,"n":100,"o":9,"t":"2026-09-21T13:30:00Z","v":18260,"vw":8.976367},{"c":8.98,"h":9.035,"l":8.98,"n":3,"o":9.035,"t":"2026-09-21T13:45:00Z","v":701,"vw":9.027143},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-21T14:00:00Z","v":100,"vw":8.98},{"c":9,"h":9.05,"l":9,"n":3,"o":9.05,"t":"2026-09-21T14:15:00Z","v":217,"vw":9.025},{"c":9.07,"h":9.07,"l":9.035,"n":8,"o":9.035,"t":"2026-09-21T14:30:00Z","v":246,"vw":9.0525},{"c":9.01,"h":9.035,"l":8.9441,"n":79,"o":9.03,"t":"2026-09-21T14:45:00Z","v":3763,"vw":9.00797},{"c":9.005,"h":9.02,"l":8.93,"n":19,"o":8.98,"t":"2026-09-21T15:00:00Z","v":4188,"vw":8.941092},{"c":9.01,"h":9.03,"l":8.98,"n":27,"o":8.98,"t":"2026-09-21T15:15:00Z","v":1889,"vw":9.003177},{"c":9,"h":9,"l":8.98,"n":13,"o":8.98,"t":"2026-09-21T15:30:00Z","v":464,"vw":8.986849},{"c":9.05,"h":9.05,"l":9,"n":47,"o":9,"t":"2026-09-21T15:45:00Z","v":1978,"vw":9.035961},{"c":9.025,"h":9.06,"l":9.025,"n":30,"o":9.06,"t":"2026-09-21T16:00:00Z","v":1318,"vw":9.042915},{"c":9.05,"h":9.05,"l":9.035,"n":17,"o":9.035,"t":"2026-09-21T16:15:00Z","v":519,"vw":9.041667},{"c":9.045,"h":9.05,"l":9.04,"n":18,"o":9.04,"t":"2026-09-21T16:30:00Z","v":650,"vw":9.04344},{"c":9.015,"h":9.015,"l":9.015,"n":1,"o":9.015,"t":"2026-09-21T17:00:00Z","v":100,"vw":9.015},{"c":9.065,"h":9.065,"l":9.05,"n":14,"o":9.05,"t":"2026-09-21T17:15:00Z","v":393,"vw":9.0575},{"c":9.055,"h":9.06,"l":9.055,"n":14,"o":9.06,"t":"2026-09-21T17:45:00Z","v":1169,"vw":9.0595},{"c":9.08,"h":9.08,"l":9.055,"n":3,"o":9.055,"t":"2026-09-21T18:00:00Z","v":241,"vw":9.0675},{"c":9.1,"h":9.135,"l":9.09,"n":62,"o":9.1,"t":"2026-09-21T18:15:00Z","v":4586,"vw":9.119849},{"c":9.16,"h":9.16,"l":9.1,"n":86,"o":9.1,"t":"2026-09-21T18:30:00Z","v":3073,"vw":9.126459},{"c":9.15,"h":9.185,"l":9.15,"n":47,"o":9.18,"t":"2026-09-21T18:45:00Z","v":2762,"vw":9.158028},{"c":9.15,"h":9.15,"l":9.14,"n":16,"o":9.14,"t":"2026-09-21T19:00:00Z","v":952,"vw":9.144132},{"c":9.12,"h":9.145,"l":9.12,"n":25,"o":9.145,"t":"2026-09-21T19:15:00Z","v":701,"vw":9.131667},{"c":9.11,"h":9.13,"l":9.1,"n":81,"o":9.11,"t":"2026-09-21T19:30:00Z","v":3092,"vw":9.110036},{"c":8.99,"h":9.105,"l":8.99,"n":168,"o":9.105,"t":"2026-09-21T19:45:00Z","v":5320,"vw":9.043074},{"c":9.03,"h":9.03,"l":9.03,"n":6,"o":9.03,"t":"2026-09-21T20:00:00Z","v":13171,"vw":9.03},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-22T12:45:00Z","v":500,"vw":9.1},{"c":9.17,"h":9.18,"l":8.88,"n":22,"o":8.99,"t":"2026-09-22T13:30:00Z","v":6481,"vw":9.007153},{"c":9.18,"h":9.18,"l":9.0001,"n":27,"o":9.0001,"t":"2026-09-22T13:45:00Z","v":7155,"vw":9.0788},{"c":9.18,"h":9.18,"l":9.11,"n":21,"o":9.14,"t":"2026-09-22T14:00:00Z","v":1242,"vw":9.142427},{"c":9.15,"h":9.18,"l":9.06,"n":48,"o":9.18,"t":"2026-09-22T14:15:00Z","v":4130,"vw":9.134201},{"c":9.17,"h":9.18,"l":9.12,"n":43,"o":9.15,"t":"2026-09-22T14:30:00Z","v":2549,"vw":9.16},{"c":9.17,"h":9.17,"l":9.1279,"n":25,"o":9.1279,"t":"2026-09-22T14:45:00Z","v":934,"vw":9.14516},{"c":9.12,"h":9.23,"l":9.1107,"n":15,"o":9.1107,"t":"2026-09-22T15:00:00Z","v":1963,"vw":9.136},{"c":9.16,"h":9.16,"l":9.15,"n":36,"o":9.1501,"t":"2026-09-22T15:15:00Z","v":5026,"vw":9.150546},{"c":9.14,"h":9.16,"l":9.14,"n":18,"o":9.15,"t":"2026-09-22T15:30:00Z","v":2357,"vw":9.143913},{"c":9.125,"h":9.13,"l":9.12,"n":74,"o":9.12,"t":"2026-09-22T15:45:00Z","v":1061,"vw":9.126428},{"c":9.09,"h":9.1201,"l":9.06,"n":73,"o":9.1201,"t":"2026-09-22T16:00:00Z","v":5298,"vw":9.088422},{"c":9.05,"h":9.09,"l":9.05,"n":101,"o":9.08,"t":"2026-09-22T16:30:00Z","v":3576,"vw":9.064772},{"c":9.075,"h":9.11,"l":9,"n":73,"o":9.04,"t":"2026-09-22T16:45:00Z","v":9053,"vw":9.048858},{"c":9.09,"h":9.09,"l":9.06,"n":25,"o":9.06,"t":"2026-09-22T17:00:00Z","v":1112,"vw":9.069285},{"c":9.08,"h":9.11,"l":9.06,"n":31,"o":9.06,"t":"2026-09-22T17:15:00Z","v":2525,"vw":9.084143},{"c":9.07,"h":9.07,"l":9.07,"n":5,"o":9.07,"t":"2026-09-22T17:30:00Z","v":208,"vw":9.07},{"c":9.06,"h":9.09,"l":9.04,"n":75,"o":9.09,"t":"2026-09-22T17:45:00Z","v":3054,"vw":9.075655},{"c":9.1,"h":9.1,"l":9.0699,"n":17,"o":9.0699,"t":"2026-09-22T18:00:00Z","v":737,"vw":9.081611},{"c":9.105,"h":9.105,"l":9.1,"n":9,"o":9.1,"t":"2026-09-22T18:15:00Z","v":363,"vw":9.1025},{"c":9.095,"h":9.12,"l":9.095,"n":5,"o":9.12,"t":"2026-09-22T18:30:00Z","v":209,"vw":9.1075},{"c":9.105,"h":9.12,"l":9.1,"n":30,"o":9.12,"t":"2026-09-22T19:00:00Z","v":1452,"vw":9.108429},{"c":9.08,"h":9.1,"l":9.06,"n":33,"o":9.1,"t":"2026-09-22T19:15:00Z","v":1526,"vw":9.083553},{"c":9.09,"h":9.09,"l":9.05,"n":71,"o":9.06,"t":"2026-09-22T19:30:00Z","v":2614,"vw":9.070865},{"c":9.01,"h":9.1199,"l":9.01,"n":394,"o":9.1,"t":"2026-09-22T19:45:00Z","v":17257,"vw":9.055998},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-09-22T20:00:00Z","v":12827,"vw":9.01},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-23T12:30:00Z","v":100,"vw":9.1},{"c":9.03,"h":9.08,"l":9,"n":48,"o":9.08,"t":"2026-09-23T13:30:00Z","v":6995,"vw":9.042822},{"c":9.05,"h":9.05,"l":9.01,"n":19,"o":9.01,"t":"2026-09-23T13:45:00Z","v":1299,"vw":9.034361},{"c":9.0999,"h":9.0999,"l":8.92,"n":37,"o":8.9494,"t":"2026-09-23T14:00:00Z","v":3424,"vw":8.985999},{"c":8.98,"h":9.02,"l":8.98,"n":4,"o":9.02,"t":"2026-09-23T14:15:00Z","v":248,"vw":9},{"c":9.04,"h":9.04,"l":9.02,"n":8,"o":9.02,"t":"2026-09-23T14:30:00Z","v":1339,"vw":9.038406},{"c":8.965,"h":9.02,"l":8.965,"n":38,"o":8.98,"t":"2026-09-23T14:45:00Z","v":4227,"vw":8.970641},{"c":9,"h":9.07,"l":9,"n":154,"o":9.03,"t":"2026-09-23T15:00:00Z","v":7842,"vw":9.011053},{"c":9.02,"h":9.08,"l":9.0109,"n":20,"o":9.0109,"t":"2026-09-23T15:15:00Z","v":4776,"vw":9.028737},{"c":8.98,"h":9.06,"l":8.98,"n":4,"o":9.06,"t":"2026-09-23T15:30:00Z","v":202,"vw":9.02},{"c":9,"h":9.04,"l":8.945,"n":84,"o":8.98,"t":"2026-09-23T15:45:00Z","v":6792,"vw":9.001997},{"c":9.03,"h":9.03,"l":8.98,"n":22,"o":8.98,"t":"2026-09-23T16:00:00Z","v":2497,"vw":8.996591},{"c":8.99,"h":9.015,"l":8.99,"n":18,"o":9.015,"t":"2026-09-23T16:15:00Z","v":690,"vw":9.00125},{"c":8.99,"h":8.99,"l":8.98,"n":8,"o":8.98,"t":"2026-09-23T16:30:00Z","v":468,"vw":8.986667},{"c":9.005,"h":9.01,"l":8.96,"n":119,"o":8.96,"t":"2026-09-23T16:45:00Z","v":3463,"vw":8.988158},{"c":8.975,"h":9.02,"l":8.96,"n":46,"o":9.02,"t":"2026-09-23T17:00:00Z","v":1692,"vw":8.976785},{"c":8.975,"h":8.98,"l":8.975,"n":19,"o":8.98,"t":"2026-09-23T17:15:00Z","v":790,"vw":8.977565},{"c":8.97,"h":9,"l":8.95,"n":146,"o":9,"t":"2026-09-23T17:30:00Z","v":14264,"vw":8.95836},{"c":8.975,"h":9,"l":8.97,"n":102,"o":8.97,"t":"2026-09-23T17:45:00Z","v":3284,"vw":8.980658},{"c":8.975,"h":9,"l":8.975,"n":33,"o":8.975,"t":"2026-09-23T18:00:00Z","v":3697,"vw":8.976937},{"c":8.98,"h":9,"l":8.97,"n":90,"o":8.975,"t":"2026-09-23T18:15:00Z","v":7935,"vw":8.978773},{"c":8.93,"h":8.99,"l":8.92,"n":83,"o":8.98,"t":"2026-09-23T18:30:00Z","v":5081,"vw":8.963058},{"c":8.9,"h":8.925,"l":8.89,"n":46,"o":8.9,"t":"2026-09-23T18:45:00Z","v":2561,"vw":8.911855},{"c":8.905,"h":8.92,"l":8.87,"n":98,"o":8.895,"t":"2026-09-23T19:00:00Z","v":3509,"vw":8.906234},{"c":8.88,"h":8.95,"l":8.88,"n":35,"o":8.9398,"t":"2026-09-23T19:15:00Z","v":2976,"vw":8.923227},{"c":8.867,"h":8.91,"l":8.867,"n":29,"o":8.91,"t":"2026-09-23T19:30:00Z","v":2528,"vw":8.879565},{"c":8.88,"h":8.885,"l":8.83,"n":241,"o":8.885,"t":"2026-09-23T19:45:00Z","v":13434,"vw":8.860095},{"c":8.83,"h":8.83,"l":8.83,"n":7,"o":8.83,"t":"2026-09-23T20:00:00Z","v":12084,"vw":8.83},{"c":8.92,"h":8.93,"l":8.8,"n":41,"o":8.8,"t":"2026-09-24T13:30:00Z","v":2666,"vw":8.855014},{"c":8.85,"h":8.9,"l":8.85,"n":7,"o":8.9,"t":"2026-09-24T13:45:00Z","v":334,"vw":8.875},{"c":8.87,"h":8.87,"l":8.845,"n":6,"o":8.845,"t":"2026-09-24T14:00:00Z","v":315,"vw":8.8575},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-09-24T14:15:00Z","v":402,"vw":8.87},{"c":8.825,"h":8.85,"l":8.8,"n":26,"o":8.8,"t":"2026-09-24T14:30:00Z","v":1581,"vw":8.826977},{"c":8.85,"h":8.85,"l":8.83,"n":25,"o":8.83,"t":"2026-09-24T14:45:00Z","v":916,"vw":8.83625},{"c":8.83,"h":8.875,"l":8.83,"n":17,"o":8.875,"t":"2026-09-24T15:00:00Z","v":4540,"vw":8.838625},{"c":8.835,"h":8.87,"l":8.78,"n":57,"o":8.83,"t":"2026-09-24T15:15:00Z","v":7608,"vw":8.833508},{"c":8.79,"h":8.85,"l":8.79,"n":34,"o":8.84,"t":"2026-09-24T15:30:00Z","v":1903,"vw":8.831725},{"c":8.9,"h":8.9,"l":8.8,"n":43,"o":8.84,"t":"2026-09-24T15:45:00Z","v":3910,"vw":8.849131},{"c":8.925,"h":8.925,"l":8.87,"n":21,"o":8.87,"t":"2026-09-24T16:00:00Z","v":1016,"vw":8.901915},{"c":8.92,"h":8.94,"l":8.89,"n":36,"o":8.94,"t":"2026-09-24T16:15:00Z","v":2000,"vw":8.92328},{"c":8.93,"h":8.93,"l":8.88,"n":30,"o":8.93,"t":"2026-09-24T16:30:00Z","v":1779,"vw":8.909283},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-09-24T16:45:00Z","v":104,"vw":8.88},{"c":8.91,"h":8.91,"l":8.9,"n":7,"o":8.9,"t":"2026-09-24T17:15:00Z","v":274,"vw":8.905},{"c":8.91,"h":8.91,"l":8.85,"n":16,"o":8.88,"t":"2026-09-24T17:30:00Z","v":2806,"vw":8.863284},{"c":8.9,"h":8.905,"l":8.87,"n":40,"o":8.875,"t":"2026-09-24T17:45:00Z","v":1840,"vw":8.889091},{"c":8.94,"h":8.95,"l":8.91,"n":27,"o":8.92,"t":"2026-09-24T18:00:00Z","v":1444,"vw":8.935},{"c":8.93,"h":8.945,"l":8.93,"n":14,"o":8.94,"t":"2026-09-24T18:30:00Z","v":570,"vw":8.938333},{"c":8.93,"h":8.945,"l":8.93,"n":3,"o":8.945,"t":"2026-09-24T18:45:00Z","v":203,"vw":8.9375},{"c":8.915,"h":8.92,"l":8.915,"n":12,"o":8.92,"t":"2026-09-24T19:00:00Z","v":513,"vw":8.918333},{"c":8.915,"h":8.915,"l":8.91,"n":7,"o":8.91,"t":"2026-09-24T19:15:00Z","v":321,"vw":8.913333},{"c":8.875,"h":8.88,"l":8.87,"n":19,"o":8.88,"t":"2026-09-24T19:30:00Z","v":1298,"vw":8.873408},{"c":8.85,"h":8.9,"l":8.81,"n":254,"o":8.9,"t":"2026-09-24T19:45:00Z","v":14721,"vw":8.840341},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-09-24T20:00:00Z","v":9492,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-24T21:00:00Z","v":927,"vw":8.81},{"c":8.75,"h":8.75,"l":8.75,"n":7,"o":8.75,"t":"2026-09-25T13:30:00Z","v":397,"vw":8.75},{"c":8.74,"h":8.85,"l":8.74,"n":47,"o":8.85,"t":"2026-09-25T14:15:00Z","v":4728,"vw":8.750501},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-25T14:30:00Z","v":203,"vw":8.8},{"c":8.85,"h":8.85,"l":8.76,"n":53,"o":8.78,"t":"2026-09-25T14:45:00Z","v":3692,"vw":8.817525},{"c":8.85,"h":9.01,"l":8.85,"n":73,"o":8.85,"t":"2026-09-25T15:00:00Z","v":9204,"vw":8.962721},{"c":8.86,"h":8.885,"l":8.8507,"n":54,"o":8.8507,"t":"2026-09-25T15:15:00Z","v":10495,"vw":8.861616},{"c":8.87,"h":8.885,"l":8.87,"n":11,"o":8.885,"t":"2026-09-25T15:30:00Z","v":550,"vw":8.879901},{"c":8.875,"h":8.89,"l":8.875,"n":46,"o":8.885,"t":"2026-09-25T15:45:00Z","v":2116,"vw":8.88252},{"c":8.86,"h":8.92,"l":8.86,"n":49,"o":8.9,"t":"2026-09-25T16:00:00Z","v":2185,"vw":8.894},{"c":8.836,"h":8.84,"l":8.8,"n":35,"o":8.825,"t":"2026-09-25T16:15:00Z","v":1779,"vw":8.816643},{"c":8.79,"h":8.82,"l":8.79,"n":20,"o":8.82,"t":"2026-09-25T16:30:00Z","v":903,"vw":8.796667},{"c":8.8,"h":8.8,"l":8.79,"n":8,"o":8.79,"t":"2026-09-25T16:45:00Z","v":569,"vw":8.792809},{"c":8.785,"h":8.785,"l":8.785,"n":2,"o":8.785,"t":"2026-09-25T17:00:00Z","v":1033,"vw":8.785},{"c":8.775,"h":8.78,"l":8.77,"n":63,"o":8.775,"t":"2026-09-25T17:15:00Z","v":3064,"vw":8.773297},{"c":8.78,"h":8.79,"l":8.76,"n":5,"o":8.79,"t":"2026-09-25T17:30:00Z","v":403,"vw":8.78},{"c":8.79,"h":8.79,"l":8.775,"n":12,"o":8.78,"t":"2026-09-25T17:45:00Z","v":881,"vw":8.780833},{"c":8.785,"h":8.8,"l":8.66,"n":310,"o":8.78,"t":"2026-09-25T18:00:00Z","v":29806,"vw":8.721048},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-09-25T18:15:00Z","v":101,"vw":8.72},{"c":8.72,"h":8.74,"l":8.71,"n":63,"o":8.72,"t":"2026-09-25T18:45:00Z","v":2532,"vw":8.719333},{"c":8.72,"h":8.72,"l":8.7,"n":116,"o":8.71,"t":"2026-09-25T19:00:00Z","v":7906,"vw":8.71791},{"c":8.74,"h":8.74,"l":8.7,"n":64,"o":8.71,"t":"2026-09-25T19:15:00Z","v":11083,"vw":8.734376},{"c":8.725,"h":8.74,"l":8.69,"n":109,"o":8.715,"t":"2026-09-25T19:30:00Z","v":4176,"vw":8.730099},{"c":8.74,"h":8.775,"l":8.73,"n":329,"o":8.73,"t":"2026-09-25T19:45:00Z","v":14832,"vw":8.752587},{"c":8.73,"h":8.73,"l":8.73,"n":9,"o":8.73,"t":"2026-09-25T20:00:00Z","v":14020,"vw":8.73},{"c":8.68,"h":8.73,"l":8.66,"n":24,"o":8.73,"t":"2026-09-28T13:30:00Z","v":1793,"vw":8.70908},{"c":8.5,"h":8.66,"l":8.48,"n":111,"o":8.66,"t":"2026-09-28T13:45:00Z","v":22884,"vw":8.563126},{"c":8.575,"h":8.6,"l":8.575,"n":11,"o":8.6,"t":"2026-09-28T14:00:00Z","v":277,"vw":8.5875},{"c":8.6,"h":8.6,"l":8.56,"n":44,"o":8.5999,"t":"2026-09-28T14:15:00Z","v":1931,"vw":8.58666},{"c":8.6691,"h":8.6691,"l":8.61,"n":22,"o":8.61,"t":"2026-09-28T14:45:00Z","v":663,"vw":8.630404},{"c":8.65,"h":8.68,"l":8.64,"n":41,"o":8.645,"t":"2026-09-28T15:00:00Z","v":1719,"vw":8.657718},{"c":8.65,"h":8.65,"l":8.65,"n":16,"o":8.65,"t":"2026-09-28T15:15:00Z","v":526,"vw":8.65},{"c":8.69,"h":8.71,"l":8.68,"n":53,"o":8.68,"t":"2026-09-28T15:30:00Z","v":2651,"vw":8.687422},{"c":8.655,"h":8.655,"l":8.655,"n":3,"o":8.655,"t":"2026-09-28T16:00:00Z","v":106,"vw":8.655},{"c":8.65,"h":8.69,"l":8.65,"n":44,"o":8.69,"t":"2026-09-28T16:15:00Z","v":2514,"vw":8.672286},{"c":8.6,"h":8.6,"l":8.585,"n":16,"o":8.59,"t":"2026-09-28T16:30:00Z","v":582,"vw":8.591667},{"c":8.59,"h":8.59,"l":8.565,"n":19,"o":8.565,"t":"2026-09-28T16:45:00Z","v":651,"vw":8.5775},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-09-28T17:00:00Z","v":277,"vw":8.59},{"c":8.6,"h":8.6099,"l":8.575,"n":21,"o":8.585,"t":"2026-09-28T17:15:00Z","v":2088,"vw":8.592505},{"c":8.63,"h":8.635,"l":8.62,"n":27,"o":8.62,"t":"2026-09-28T17:30:00Z","v":1285,"vw":8.627857},{"c":8.5806,"h":8.62,"l":8.5806,"n":12,"o":8.62,"t":"2026-09-28T17:45:00Z","v":1488,"vw":8.584018},{"c":8.57,"h":8.6,"l":8.57,"n":52,"o":8.6,"t":"2026-09-28T18:15:00Z","v":2923,"vw":8.593486},{"c":8.525,"h":8.54,"l":8.525,"n":11,"o":8.54,"t":"2026-09-28T18:30:00Z","v":508,"vw":8.5347},{"c":8.515,"h":8.515,"l":8.5,"n":20,"o":8.51,"t":"2026-09-28T18:45:00Z","v":1030,"vw":8.510501},{"c":8.485,"h":8.495,"l":8.47,"n":35,"o":8.47,"t":"2026-09-28T19:00:00Z","v":1688,"vw":8.481737},{"c":8.47,"h":8.47,"l":8.47,"n":5,"o":8.47,"t":"2026-09-28T19:15:00Z","v":115,"vw":8.47},{"c":8.45,"h":8.46,"l":8.42,"n":170,"o":8.46,"t":"2026-09-28T19:30:00Z","v":10642,"vw":8.439418},{"c":8.48,"h":8.49,"l":8.45,"n":250,"o":8.45,"t":"2026-09-28T19:45:00Z","v":12657,"vw":8.47119},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-09-28T20:00:00Z","v":15498,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-28T20:15:00Z","v":1854,"vw":8.47},{"c":8.525,"h":8.66,"l":8.29,"n":18,"o":8.38,"t":"2026-09-29T13:30:00Z","v":1583,"vw":8.448775},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-09-29T14:00:00Z","v":106,"vw":8.43},{"c":8.395,"h":8.395,"l":8.395,"n":2,"o":8.395,"t":"2026-09-29T14:15:00Z","v":101,"vw":8.395},{"c":8.44,"h":8.44,"l":8.4,"n":8,"o":8.4,"t":"2026-09-29T14:30:00Z","v":426,"vw":8.426667},{"c":8.44,"h":8.44,"l":8.4,"n":24,"o":8.4,"t":"2026-09-29T14:45:00Z","v":1186,"vw":8.41466},{"c":8.4204,"h":8.43,"l":8.42,"n":40,"o":8.43,"t":"2026-09-29T15:00:00Z","v":1246,"vw":8.424797},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-29T15:15:00Z","v":102,"vw":8.4},{"c":8.3831,"h":8.4,"l":8.38,"n":27,"o":8.4,"t":"2026-09-29T15:45:00Z","v":2330,"vw":8.39298},{"c":8.4,"h":8.43,"l":8.375,"n":59,"o":8.38,"t":"2026-09-29T16:00:00Z","v":5863,"vw":8.387533},{"c":8.38,"h":8.38,"l":8.38,"n":11,"o":8.38,"t":"2026-09-29T16:15:00Z","v":2780,"vw":8.38},{"c":8.39,"h":8.4,"l":8.39,"n":12,"o":8.4,"t":"2026-09-29T16:30:00Z","v":741,"vw":8.394},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-09-29T16:45:00Z","v":344,"vw":8.36},{"c":8.36,"h":8.37,"l":8.34,"n":48,"o":8.37,"t":"2026-09-29T17:00:00Z","v":2195,"vw":8.357404},{"c":8.4,"h":8.4,"l":8.38,"n":49,"o":8.38,"t":"2026-09-29T17:15:00Z","v":1962,"vw":8.39},{"c":8.4,"h":8.4,"l":8.3764,"n":5,"o":8.3764,"t":"2026-09-29T17:45:00Z","v":374,"vw":8.384267},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-09-29T18:00:00Z","v":134,"vw":8.405},{"c":8.39,"h":8.42,"l":8.38,"n":37,"o":8.405,"t":"2026-09-29T18:15:00Z","v":1735,"vw":8.398846},{"c":8.35,"h":8.36,"l":8.35,"n":6,"o":8.36,"t":"2026-09-29T18:30:00Z","v":351,"vw":8.356667},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-09-29T18:45:00Z","v":112,"vw":8.36},{"c":8.345,"h":8.37,"l":8.345,"n":34,"o":8.37,"t":"2026-09-29T19:00:00Z","v":1245,"vw":8.360416},{"c":8.36,"h":8.37,"l":8.355,"n":90,"o":8.355,"t":"2026-09-29T19:15:00Z","v":5328,"vw":8.359481},{"c":8.33,"h":8.36,"l":8.33,"n":44,"o":8.36,"t":"2026-09-29T19:30:00Z","v":2548,"vw":8.338506},{"c":8.24,"h":8.32,"l":8.24,"n":364,"o":8.32,"t":"2026-09-29T19:45:00Z","v":18671,"vw":8.281321},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-09-29T20:00:00Z","v":13679,"vw":8.23},{"c":8.15,"h":8.3,"l":7.95,"n":35,"o":8.3,"t":"2026-09-30T13:30:00Z","v":3591,"vw":8.155272},{"c":8.2,"h":8.215,"l":8.2,"n":29,"o":8.2,"t":"2026-09-30T14:00:00Z","v":1265,"vw":8.207115},{"c":8.2354,"h":8.26,"l":8.22,"n":4,"o":8.22,"t":"2026-09-30T14:15:00Z","v":700,"vw":8.230114},{"c":8.18,"h":8.23,"l":8.18,"n":28,"o":8.23,"t":"2026-09-30T14:30:00Z","v":1127,"vw":8.208547},{"c":8.185,"h":8.185,"l":8.185,"n":5,"o":8.185,"t":"2026-09-30T14:45:00Z","v":221,"vw":8.185},{"c":8.1682,"h":8.1682,"l":8.13,"n":57,"o":8.15,"t":"2026-09-30T15:30:00Z","v":4025,"vw":8.151361},{"c":8.15,"h":8.15,"l":8.145,"n":43,"o":8.145,"t":"2026-09-30T15:45:00Z","v":568,"vw":8.1475},{"c":8.17,"h":8.17,"l":8.135,"n":25,"o":8.135,"t":"2026-09-30T16:00:00Z","v":844,"vw":8.1575},{"c":8.21,"h":8.21,"l":8.17,"n":23,"o":8.17,"t":"2026-09-30T16:15:00Z","v":1112,"vw":8.192208},{"c":8.17,"h":8.185,"l":8.17,"n":19,"o":8.185,"t":"2026-09-30T16:30:00Z","v":976,"vw":8.181825},{"c":8.17,"h":8.19,"l":8.17,"n":10,"o":8.19,"t":"2026-09-30T16:45:00Z","v":423,"vw":8.1825},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-09-30T17:00:00Z","v":554,"vw":8.18},{"c":8.16,"h":8.18,"l":8.16,"n":28,"o":8.18,"t":"2026-09-30T17:15:00Z","v":1907,"vw":8.165688},{"c":8.165,"h":8.165,"l":8.155,"n":10,"o":8.155,"t":"2026-09-30T17:30:00Z","v":740,"vw":8.159315},{"c":8.07,"h":8.1759,"l":8.07,"n":65,"o":8.1759,"t":"2026-09-30T17:45:00Z","v":5613,"vw":8.112009},{"c":8.13,"h":8.17,"l":8.0775,"n":50,"o":8.0775,"t":"2026-09-30T18:00:00Z","v":3505,"vw":8.13575},{"c":8.09,"h":8.11,"l":8.09,"n":5,"o":8.11,"t":"2026-09-30T18:15:00Z","v":604,"vw":8.094271},{"c":8.09,"h":8.105,"l":8.085,"n":40,"o":8.105,"t":"2026-09-30T18:45:00Z","v":2588,"vw":8.091401},{"c":8.0921,"h":8.1,"l":8.0821,"n":51,"o":8.09,"t":"2026-09-30T19:00:00Z","v":4064,"vw":8.089269},{"c":8.1,"h":8.105,"l":8.1,"n":29,"o":8.1,"t":"2026-09-30T19:15:00Z","v":963,"vw":8.101},{"c":8.1201,"h":8.125,"l":8.06,"n":96,"o":8.08,"t":"2026-09-30T19:30:00Z","v":3946,"vw":8.099717},{"c":8.11,"h":8.16,"l":8.11,"n":248,"o":8.12,"t":"2026-09-30T19:45:00Z","v":7650,"vw":8.136836},{"c":8.12,"h":8.12,"l":8.12,"n":14,"o":8.12,"t":"2026-09-30T20:00:00Z","v":21608,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-30T20:15:00Z","v":3708,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T12:00:00Z","v":600,"vw":8.12},{"c":7.98,"h":8.0699,"l":7.98,"n":91,"o":8,"t":"2026-10-01T13:30:00Z","v":7578,"vw":8.001171},{"c":7.92,"h":7.99,"l":7.9,"n":117,"o":7.93,"t":"2026-10-01T13:45:00Z","v":15878,"vw":7.923747},{"c":7.955,"h":7.96,"l":7.955,"n":10,"o":7.96,"t":"2026-10-01T14:00:00Z","v":446,"vw":7.9575},{"c":7.975,"h":7.975,"l":7.96,"n":13,"o":7.9733,"t":"2026-10-01T14:15:00Z","v":521,"vw":7.97166},{"c":7.9312,"h":7.974,"l":7.9312,"n":18,"o":7.95,"t":"2026-10-01T14:30:00Z","v":1245,"vw":7.947204},{"c":7.95,"h":8.01,"l":7.95,"n":70,"o":7.98,"t":"2026-10-01T14:45:00Z","v":2519,"vw":7.991595},{"c":7.965,"h":7.975,"l":7.92,"n":53,"o":7.975,"t":"2026-10-01T15:00:00Z","v":15526,"vw":7.969194},{"c":7.955,"h":7.96,"l":7.955,"n":13,"o":7.96,"t":"2026-10-01T15:15:00Z","v":720,"vw":7.95731},{"c":8,"h":8.03,"l":7.95,"n":38,"o":7.95,"t":"2026-10-01T15:30:00Z","v":2028,"vw":7.976748},{"c":8,"h":8,"l":7.99,"n":8,"o":7.99,"t":"2026-10-01T15:45:00Z","v":361,"vw":7.99495},{"c":7.962,"h":8.01,"l":7.962,"n":21,"o":8,"t":"2026-10-01T16:15:00Z","v":1358,"vw":7.978135},{"c":8.005,"h":8.03,"l":7.95,"n":178,"o":8.02,"t":"2026-10-01T16:30:00Z","v":17487,"vw":7.977158},{"c":8.02,"h":8.035,"l":8.01,"n":51,"o":8.01,"t":"2026-10-01T16:45:00Z","v":7752,"vw":8.020448},{"c":8.005,"h":8.02,"l":8,"n":37,"o":8.02,"t":"2026-10-01T17:00:00Z","v":1177,"vw":8.01},{"c":8.025,"h":8.025,"l":8.005,"n":17,"o":8.005,"t":"2026-10-01T17:15:00Z","v":479,"vw":8.018333},{"c":8.065,"h":8.08,"l":8.025,"n":51,"o":8.03,"t":"2026-10-01T17:30:00Z","v":1793,"vw":8.045697},{"c":8.005,"h":8.0301,"l":8.005,"n":23,"o":8.03,"t":"2026-10-01T18:00:00Z","v":822,"vw":8.021275},{"c":8.02,"h":8.02,"l":7.98,"n":44,"o":7.99,"t":"2026-10-01T18:15:00Z","v":1990,"vw":8.000843},{"c":8.04,"h":8.05,"l":8.02,"n":40,"o":8.02,"t":"2026-10-01T18:30:00Z","v":3966,"vw":8.032456},{"c":8.03,"h":8.03,"l":8.02,"n":12,"o":8.02,"t":"2026-10-01T18:45:00Z","v":704,"vw":8.025238},{"c":8.04,"h":8.05,"l":8.01,"n":67,"o":8.04,"t":"2026-10-01T19:00:00Z","v":5621,"vw":8.03149},{"c":8.03,"h":8.05,"l":8.03,"n":23,"o":8.04,"t":"2026-10-01T19:15:00Z","v":981,"vw":8.03875},{"c":8.01,"h":8.03,"l":7.9941,"n":56,"o":8.02,"t":"2026-10-01T19:30:00Z","v":3222,"vw":8.016113},{"c":8.02,"h":8.05,"l":8.01,"n":247,"o":8.01,"t":"2026-10-01T19:45:00Z","v":10188,"vw":8.026451},{"c":8.04,"h":8.04,"l":8.04,"n":10,"o":8.04,"t":"2026-10-01T20:00:00Z","v":16743,"vw":8.04},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-02T12:45:00Z","v":120,"vw":8.15},{"c":8.15,"h":8.26,"l":8.06,"n":58,"o":8.09,"t":"2026-10-02T13:30:00Z","v":5840,"vw":8.193269},{"c":8.2,"h":8.2,"l":8.19,"n":17,"o":8.2,"t":"2026-10-02T13:45:00Z","v":633,"vw":8.195},{"c":8.28,"h":8.28,"l":8.2105,"n":20,"o":8.27,"t":"2026-10-02T14:00:00Z","v":1225,"vw":8.256447},{"c":8.235,"h":8.27,"l":8.235,"n":14,"o":8.27,"t":"2026-10-02T14:15:00Z","v":389,"vw":8.2525},{"c":8.255,"h":8.29,"l":8.255,"n":17,"o":8.27,"t":"2026-10-02T14:45:00Z","v":1090,"vw":8.273889},{"c":8.18,"h":8.225,"l":8.18,"n":47,"o":8.225,"t":"2026-10-02T15:00:00Z","v":2026,"vw":8.195263},{"c":8.17,"h":8.17,"l":8.17,"n":9,"o":8.17,"t":"2026-10-02T15:45:00Z","v":438,"vw":8.17},{"c":8.18,"h":8.2,"l":8.18,"n":22,"o":8.2,"t":"2026-10-02T16:00:00Z","v":1274,"vw":8.191251},{"c":8.18,"h":8.18,"l":8.18,"n":27,"o":8.18,"t":"2026-10-02T16:15:00Z","v":1671,"vw":8.18},{"c":8.19,"h":8.2,"l":8.19,"n":29,"o":8.19,"t":"2026-10-02T16:30:00Z","v":1174,"vw":8.191001},{"c":8.18,"h":8.18,"l":8.18,"n":19,"o":8.18,"t":"2026-10-02T16:45:00Z","v":625,"vw":8.18},{"c":8.185,"h":8.19,"l":8.18,"n":51,"o":8.185,"t":"2026-10-02T17:00:00Z","v":1868,"vw":8.186154},{"c":8.22,"h":8.22,"l":8.16,"n":77,"o":8.165,"t":"2026-10-02T17:30:00Z","v":3561,"vw":8.178497},{"c":8.235,"h":8.235,"l":8.225,"n":32,"o":8.225,"t":"2026-10-02T17:45:00Z","v":666,"vw":8.226667},{"c":8.31,"h":8.32,"l":8.245,"n":64,"o":8.245,"t":"2026-10-02T18:00:00Z","v":2584,"vw":8.280419},{"c":8.33,"h":8.33,"l":8.3,"n":25,"o":8.31,"t":"2026-10-02T18:15:00Z","v":703,"vw":8.311333},{"c":8.335,"h":8.35,"l":8.31,"n":88,"o":8.32,"t":"2026-10-02T18:30:00Z","v":3214,"vw":8.332727},{"c":8.31,"h":8.35,"l":8.31,"n":67,"o":8.35,"t":"2026-10-02T18:45:00Z","v":3387,"vw":8.336618},{"c":8.31,"h":8.325,"l":8.3,"n":29,"o":8.31,"t":"2026-10-02T19:00:00Z","v":1158,"vw":8.306097},{"c":8.31,"h":8.31,"l":8.31,"n":22,"o":8.31,"t":"2026-10-02T19:15:00Z","v":627,"vw":8.31},{"c":8.29,"h":8.32,"l":8.29,"n":90,"o":8.305,"t":"2026-10-02T19:30:00Z","v":2254,"vw":8.301429},{"c":8.27,"h":8.31,"l":8.25,"n":395,"o":8.28,"t":"2026-10-02T19:45:00Z","v":19418,"vw":8.273156},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-10-02T20:00:00Z","v":15812,"vw":8.27},{"c":8.11,"h":8.41,"l":8.11,"n":7,"o":8.41,"t":"2026-10-02T20:15:00Z","v":249,"vw":8.250187},{"c":8.072,"h":8.072,"l":8.072,"n":1,"o":8.072,"t":"2026-10-02T21:45:00Z","v":100,"vw":8.072},{"c":8.25,"h":8.53,"l":8.25,"n":18,"o":8.31,"t":"2026-10-05T13:30:00Z","v":4926,"vw":8.313845},{"c":8.3425,"h":8.3425,"l":8.2716,"n":32,"o":8.2716,"t":"2026-10-05T13:45:00Z","v":1064,"vw":8.30832},{"c":8.5,"h":8.5,"l":8.43,"n":19,"o":8.43,"t":"2026-10-05T14:15:00Z","v":1759,"vw":8.4425},{"c":8.47,"h":8.47,"l":8.47,"n":6,"o":8.47,"t":"2026-10-05T14:30:00Z","v":223,"vw":8.47},{"c":8.46,"h":8.49,"l":8.435,"n":5,"o":8.435,"t":"2026-10-05T14:45:00Z","v":396,"vw":8.461667},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-05T15:00:00Z","v":156,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-05T15:15:00Z","v":117,"vw":8.46},{"c":8.51,"h":8.51,"l":8.46,"n":15,"o":8.46,"t":"2026-10-05T15:30:00Z","v":914,"vw":8.502795},{"c":8.505,"h":8.505,"l":8.48,"n":8,"o":8.48,"t":"2026-10-05T15:45:00Z","v":259,"vw":8.4925},{"c":8.52,"h":8.53,"l":8.5,"n":20,"o":8.5,"t":"2026-10-05T16:00:00Z","v":564,"vw":8.516667},{"c":8.57,"h":8.57,"l":8.53,"n":20,"o":8.5499,"t":"2026-10-05T16:15:00Z","v":1276,"vw":8.546636},{"c":8.55,"h":8.57,"l":8.55,"n":14,"o":8.5679,"t":"2026-10-05T16:30:00Z","v":1363,"vw":8.559955},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-10-05T16:45:00Z","v":127,"vw":8.565},{"c":8.66,"h":8.66,"l":8.565,"n":58,"o":8.59,"t":"2026-10-05T17:00:00Z","v":9319,"vw":8.581857},{"c":8.7,"h":8.7,"l":8.69,"n":12,"o":8.69,"t":"2026-10-05T17:30:00Z","v":225,"vw":8.695},{"c":8.65,"h":8.65,"l":8.65,"n":14,"o":8.65,"t":"2026-10-05T17:45:00Z","v":460,"vw":8.65},{"c":8.69,"h":8.69,"l":8.69,"n":8,"o":8.69,"t":"2026-10-05T18:15:00Z","v":268,"vw":8.69},{"c":8.66,"h":8.66,"l":8.66,"n":7,"o":8.66,"t":"2026-10-05T18:30:00Z","v":169,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":33,"o":8.67,"t":"2026-10-05T19:00:00Z","v":1519,"vw":8.67},{"c":8.6999,"h":8.6999,"l":8.6999,"n":4,"o":8.6999,"t":"2026-10-05T19:15:00Z","v":246,"vw":8.6999},{"c":8.72,"h":8.72,"l":8.66,"n":116,"o":8.7,"t":"2026-10-05T19:30:00Z","v":5710,"vw":8.682605},{"c":8.69,"h":8.71,"l":8.68,"n":382,"o":8.69,"t":"2026-10-05T19:45:00Z","v":17910,"vw":8.69804},{"c":8.69,"h":8.69,"l":8.69,"n":9,"o":8.69,"t":"2026-10-05T20:00:00Z","v":23586,"vw":8.69},{"c":8.69,"h":8.82,"l":8.69,"n":33,"o":8.82,"t":"2026-10-06T13:30:00Z","v":2003,"vw":8.701394},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-06T13:45:00Z","v":424,"vw":8.65},{"c":8.55,"h":8.65,"l":8.545,"n":38,"o":8.65,"t":"2026-10-06T14:15:00Z","v":2545,"vw":8.582874},{"c":8.55,"h":8.58,"l":8.55,"n":6,"o":8.58,"t":"2026-10-06T14:30:00Z","v":340,"vw":8.56},{"c":8.56,"h":8.59,"l":8.55,"n":32,"o":8.565,"t":"2026-10-06T14:45:00Z","v":1632,"vw":8.570664},{"c":8.55,"h":8.55,"l":8.55,"n":7,"o":8.55,"t":"2026-10-06T15:00:00Z","v":414,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":15,"o":8.55,"t":"2026-10-06T15:15:00Z","v":495,"vw":8.55},{"c":8.575,"h":8.575,"l":8.535,"n":5,"o":8.535,"t":"2026-10-06T15:30:00Z","v":305,"vw":8.561667},{"c":8.45,"h":8.555,"l":8.4101,"n":93,"o":8.54,"t":"2026-10-06T15:45:00Z","v":5893,"vw":8.489425},{"c":8.49,"h":8.5,"l":8.45,"n":56,"o":8.45,"t":"2026-10-06T16:00:00Z","v":2893,"vw":8.479765},{"c":8.5,"h":8.5,"l":8.46,"n":56,"o":8.47,"t":"2026-10-06T16:15:00Z","v":3872,"vw":8.480146},{"c":8.505,"h":8.52,"l":8.49,"n":48,"o":8.52,"t":"2026-10-06T16:30:00Z","v":3009,"vw":8.500711},{"c":8.56,"h":8.56,"l":8.47,"n":121,"o":8.505,"t":"2026-10-06T16:45:00Z","v":8442,"vw":8.515624},{"c":8.53,"h":8.55,"l":8.5075,"n":11,"o":8.55,"t":"2026-10-06T17:00:00Z","v":828,"vw":8.537236},{"c":8.52,"h":8.525,"l":8.5001,"n":15,"o":8.5001,"t":"2026-10-06T17:15:00Z","v":633,"vw":8.514951},{"c":8.54,"h":8.54,"l":8.5,"n":24,"o":8.5,"t":"2026-10-06T17:30:00Z","v":2805,"vw":8.525833},{"c":8.51,"h":8.54,"l":8.51,"n":31,"o":8.5101,"t":"2026-10-06T17:45:00Z","v":1969,"vw":8.521065},{"c":8.5,"h":8.5,"l":8.5,"n":7,"o":8.5,"t":"2026-10-06T18:00:00Z","v":385,"vw":8.5},{"c":8.4818,"h":8.4818,"l":8.4818,"n":6,"o":8.4818,"t":"2026-10-06T18:15:00Z","v":522,"vw":8.4818},{"c":8.46,"h":8.47,"l":8.46,"n":11,"o":8.47,"t":"2026-10-06T18:30:00Z","v":545,"vw":8.464048},{"c":8.46,"h":8.46,"l":8.435,"n":12,"o":8.45,"t":"2026-10-06T18:45:00Z","v":646,"vw":8.449},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-06T19:00:00Z","v":109,"vw":8.42},{"c":8.4234,"h":8.4234,"l":8.385,"n":59,"o":8.41,"t":"2026-10-06T19:15:00Z","v":3315,"vw":8.402462},{"c":8.35,"h":8.43,"l":8.35,"n":101,"o":8.4,"t":"2026-10-06T19:30:00Z","v":3670,"vw":8.386703},{"c":8.35,"h":8.41,"l":8.35,"n":403,"o":8.35,"t":"2026-10-06T19:45:00Z","v":16211,"vw":8.379452},{"c":8.38,"h":8.38,"l":8.38,"n":10,"o":8.38,"t":"2026-10-06T20:00:00Z","v":12624,"vw":8.38},{"c":8.385,"h":8.53,"l":8.24,"n":39,"o":8.53,"t":"2026-10-07T13:30:00Z","v":2564,"vw":8.358561},{"c":8.39,"h":8.395,"l":8.39,"n":11,"o":8.395,"t":"2026-10-07T13:45:00Z","v":562,"vw":8.391248},{"c":8.395,"h":8.395,"l":8.3793,"n":38,"o":8.395,"t":"2026-10-07T14:00:00Z","v":2893,"vw":8.390654},{"c":8.3871,"h":8.42,"l":8.38,"n":85,"o":8.395,"t":"2026-10-07T14:15:00Z","v":4019,"vw":8.391679},{"c":8.44,"h":8.44,"l":8.35,"n":37,"o":8.4,"t":"2026-10-07T14:30:00Z","v":2177,"vw":8.391714},{"c":8.44,"h":8.46,"l":8.44,"n":47,"o":8.44,"t":"2026-10-07T14:45:00Z","v":2230,"vw":8.448468},{"c":8.425,"h":8.44,"l":8.425,"n":32,"o":8.44,"t":"2026-10-07T15:00:00Z","v":754,"vw":8.43625},{"c":8.44,"h":8.45,"l":8.43,"n":25,"o":8.45,"t":"2026-10-07T15:15:00Z","v":834,"vw":8.444},{"c":8.44,"h":8.44,"l":8.401,"n":12,"o":8.415,"t":"2026-10-07T15:30:00Z","v":1304,"vw":8.410018},{"c":8.48,"h":8.485,"l":8.46,"n":86,"o":8.46,"t":"2026-10-07T15:45:00Z","v":3237,"vw":8.481364},{"c":8.5,"h":8.5,"l":8.48,"n":8,"o":8.48,"t":"2026-10-07T16:00:00Z","v":206,"vw":8.49},{"c":8.51,"h":8.51,"l":8.49,"n":27,"o":8.5063,"t":"2026-10-07T16:15:00Z","v":1369,"vw":8.503285},{"c":8.53,"h":8.53,"l":8.49,"n":99,"o":8.53,"t":"2026-10-07T16:30:00Z","v":7916,"vw":8.503818},{"c":8.53,"h":8.53,"l":8.515,"n":18,"o":8.515,"t":"2026-10-07T17:00:00Z","v":865,"vw":8.5225},{"c":8.5,"h":8.5,"l":8.47,"n":21,"o":8.5,"t":"2026-10-07T17:30:00Z","v":1361,"vw":8.496364},{"c":8.495,"h":8.495,"l":8.49,"n":15,"o":8.49,"t":"2026-10-07T18:00:00Z","v":668,"vw":8.491087},{"c":8.515,"h":8.515,"l":8.5,"n":12,"o":8.5,"t":"2026-10-07T18:15:00Z","v":412,"vw":8.5075},{"c":8.5,"h":8.51,"l":8.5,"n":33,"o":8.5,"t":"2026-10-07T18:30:00Z","v":2347,"vw":8.500791},{"c":8.495,"h":8.51,"l":8.495,"n":142,"o":8.51,"t":"2026-10-07T19:00:00Z","v":5612,"vw":8.501},{"c":8.51,"h":8.515,"l":8.5,"n":31,"o":8.505,"t":"2026-10-07T19:15:00Z","v":1632,"vw":8.506166},{"c":8.525,"h":8.525,"l":8.51,"n":42,"o":8.51,"t":"2026-10-07T19:30:00Z","v":2099,"vw":8.520283},{"c":8.52,"h":8.53,"l":8.5,"n":239,"o":8.51,"t":"2026-10-07T19:45:00Z","v":10618,"vw":8.508431},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-07T20:00:00Z","v":12712,"vw":8.5},{"c":8.52,"h":8.58,"l":8.475,"n":25,"o":8.48,"t":"2026-10-08T13:30:00Z","v":2490,"vw":8.493571},{"c":8.575,"h":8.575,"l":8.575,"n":1,"o":8.575,"t":"2026-10-08T13:45:00Z","v":100,"vw":8.575},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-08T14:00:00Z","v":165,"vw":8.5},{"c":8.57,"h":8.57,"l":8.53,"n":131,"o":8.53,"t":"2026-10-08T14:30:00Z","v":2799,"vw":8.553572},{"c":8.58,"h":8.59,"l":8.58,"n":27,"o":8.58,"t":"2026-10-08T14:45:00Z","v":2227,"vw":8.580549},{"c":8.51,"h":8.56,"l":8.51,"n":25,"o":8.56,"t":"2026-10-08T15:00:00Z","v":1164,"vw":8.52875},{"c":8.47,"h":8.51,"l":8.31,"n":28,"o":8.51,"t":"2026-10-08T15:15:00Z","v":1468,"vw":8.470426},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-08T15:30:00Z","v":353,"vw":8.45},{"c":8.49,"h":8.49,"l":8.49,"n":17,"o":8.49,"t":"2026-10-08T15:45:00Z","v":688,"vw":8.49},{"c":8.52,"h":8.52,"l":8.51,"n":17,"o":8.51,"t":"2026-10-08T16:00:00Z","v":863,"vw":8.511453},{"c":8.54,"h":8.54,"l":8.54,"n":72,"o":8.54,"t":"2026-10-08T16:15:00Z","v":1044,"vw":8.54},{"c":8.5,"h":8.5,"l":8.5,"n":23,"o":8.5,"t":"2026-10-08T16:30:00Z","v":1396,"vw":8.5},{"c":8.59,"h":8.59,"l":8.475,"n":67,"o":8.475,"t":"2026-10-08T16:45:00Z","v":4441,"vw":8.523156},{"c":8.63,"h":8.63,"l":8.595,"n":23,"o":8.6,"t":"2026-10-08T17:00:00Z","v":1246,"vw":8.612601},{"c":8.61,"h":8.64,"l":8.61,"n":11,"o":8.64,"t":"2026-10-08T17:15:00Z","v":543,"vw":8.626667},{"c":8.65,"h":8.65,"l":8.63,"n":16,"o":8.63,"t":"2026-10-08T17:30:00Z","v":658,"vw":8.636667},{"c":8.655,"h":8.655,"l":8.63,"n":5,"o":8.63,"t":"2026-10-08T17:45:00Z","v":1125,"vw":8.632232},{"c":8.63,"h":8.63,"l":8.63,"n":7,"o":8.63,"t":"2026-10-08T18:00:00Z","v":138,"vw":8.63},{"c":8.69,"h":8.69,"l":8.64,"n":68,"o":8.65,"t":"2026-10-08T18:15:00Z","v":6563,"vw":8.681164},{"c":8.67,"h":8.69,"l":8.67,"n":12,"o":8.69,"t":"2026-10-08T18:30:00Z","v":732,"vw":8.687122},{"c":8.6301,"h":8.65,"l":8.6,"n":28,"o":8.6,"t":"2026-10-08T19:00:00Z","v":3176,"vw":8.627287},{"c":8.64,"h":8.655,"l":8.6301,"n":24,"o":8.655,"t":"2026-10-08T19:15:00Z","v":1160,"vw":8.634001},{"c":8.64,"h":8.64,"l":8.64,"n":13,"o":8.64,"t":"2026-10-08T19:30:00Z","v":270,"vw":8.64},{"c":8.62,"h":8.68,"l":8.62,"n":333,"o":8.645,"t":"2026-10-08T19:45:00Z","v":9346,"vw":8.65443},{"c":8.65,"h":8.65,"l":8.65,"n":13,"o":8.65,"t":"2026-10-08T20:00:00Z","v":12974,"vw":8.65},{"c":8.62,"h":8.68,"l":8.62,"n":7,"o":8.68,"t":"2026-10-09T13:30:00Z","v":334,"vw":8.658571},{"c":8.748,"h":8.748,"l":8.748,"n":1,"o":8.748,"t":"2026-10-09T13:45:00Z","v":124,"vw":8.748},{"c":8.68,"h":8.68,"l":8.66,"n":5,"o":8.66,"t":"2026-10-09T14:30:00Z","v":529,"vw":8.669796},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-09T14:45:00Z","v":212,"vw":8.7},{"c":8.71,"h":8.71,"l":8.71,"n":16,"o":8.71,"t":"2026-10-09T15:00:00Z","v":799,"vw":8.71},{"c":8.72,"h":8.72,"l":8.6701,"n":7,"o":8.6701,"t":"2026-10-09T16:00:00Z","v":1151,"vw":8.674657},{"c":8.685,"h":8.7,"l":8.67,"n":34,"o":8.7,"t":"2026-10-09T17:15:00Z","v":1987,"vw":8.688242},{"c":8.735,"h":8.735,"l":8.68,"n":43,"o":8.68,"t":"2026-10-09T17:30:00Z","v":1984,"vw":8.704643},{"c":8.72,"h":8.735,"l":8.71,"n":35,"o":8.735,"t":"2026-10-09T17:45:00Z","v":1173,"vw":8.727371},{"c":8.765,"h":8.77,"l":8.725,"n":46,"o":8.725,"t":"2026-10-09T18:00:00Z","v":1993,"vw":8.739928},{"c":8.76,"h":8.76,"l":8.76,"n":26,"o":8.76,"t":"2026-10-09T18:15:00Z","v":849,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-09T18:30:00Z","v":331,"vw":8.76},{"c":8.785,"h":8.785,"l":8.76,"n":22,"o":8.76,"t":"2026-10-09T18:45:00Z","v":560,"vw":8.776667},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-09T19:00:00Z","v":146,"vw":8.78},{"c":8.75,"h":8.7724,"l":8.75,"n":44,"o":8.7724,"t":"2026-10-09T19:15:00Z","v":1745,"vw":8.7632},{"c":8.73,"h":8.73,"l":8.73,"n":26,"o":8.73,"t":"2026-10-09T19:30:00Z","v":390,"vw":8.73},{"c":8.59,"h":8.72,"l":8.59,"n":300,"o":8.72,"t":"2026-10-09T19:45:00Z","v":13690,"vw":8.629726},{"c":8.57,"h":8.6,"l":8.57,"n":8,"o":8.6,"t":"2026-10-09T20:00:00Z","v":10482,"vw":8.57075},{"c":8.67,"h":8.75,"l":8.6,"n":25,"o":8.6,"t":"2026-10-12T13:30:00Z","v":2068,"vw":8.625025},{"c":8.64,"h":8.805,"l":8.63,"n":32,"o":8.68,"t":"2026-10-12T14:00:00Z","v":2095,"vw":8.662115},{"c":8.701,"h":8.701,"l":8.675,"n":6,"o":8.675,"t":"2026-10-12T14:15:00Z","v":383,"vw":8.686202},{"c":8.67,"h":8.73,"l":8.67,"n":196,"o":8.68,"t":"2026-10-12T15:30:00Z","v":16068,"vw":8.693079},{"c":8.685,"h":8.685,"l":8.685,"n":17,"o":8.685,"t":"2026-10-12T16:00:00Z","v":446,"vw":8.685},{"c":8.675,"h":8.675,"l":8.675,"n":3,"o":8.675,"t":"2026-10-12T16:15:00Z","v":202,"vw":8.675},{"c":8.71,"h":8.73,"l":8.67,"n":85,"o":8.67,"t":"2026-10-12T16:30:00Z","v":5565,"vw":8.692782},{"c":8.69,"h":8.69,"l":8.69,"n":10,"o":8.69,"t":"2026-10-12T16:45:00Z","v":322,"vw":8.69},{"c":8.66,"h":8.66,"l":8.66,"n":45,"o":8.66,"t":"2026-10-12T17:45:00Z","v":1942,"vw":8.66},{"c":8.69,"h":8.69,"l":8.69,"n":34,"o":8.69,"t":"2026-10-12T18:00:00Z","v":985,"vw":8.69},{"c":8.69,"h":8.69,"l":8.69,"n":10,"o":8.69,"t":"2026-10-12T18:15:00Z","v":420,"vw":8.69},{"c":8.74,"h":8.76,"l":8.64,"n":156,"o":8.7,"t":"2026-10-12T18:30:00Z","v":8811,"vw":8.681265},{"c":8.8,"h":8.8,"l":8.72,"n":76,"o":8.74,"t":"2026-10-12T18:45:00Z","v":13053,"vw":8.759147},{"c":8.8,"h":8.815,"l":8.755,"n":211,"o":8.79,"t":"2026-10-12T19:00:00Z","v":22057,"vw":8.780834},{"c":8.8,"h":8.81,"l":8.8,"n":55,"o":8.81,"t":"2026-10-12T19:15:00Z","v":2874,"vw":8.802857},{"c":8.775,"h":8.78,"l":8.775,"n":45,"o":8.78,"t":"2026-10-12T19:30:00Z","v":1146,"vw":8.778453},{"c":8.68,"h":8.775,"l":8.68,"n":429,"o":8.775,"t":"2026-10-12T19:45:00Z","v":15420,"vw":8.732013},{"c":8.69,"h":8.69,"l":8.69,"n":7,"o":8.69,"t":"2026-10-12T20:00:00Z","v":18449,"vw":8.69},{"c":8.8,"h":8.8,"l":8.72,"n":14,"o":8.75,"t":"2026-10-13T13:30:00Z","v":3551,"vw":8.758072},{"c":8.83,"h":8.83,"l":8.76,"n":31,"o":8.8,"t":"2026-10-13T13:45:00Z","v":2139,"vw":8.789361},{"c":8.725,"h":8.755,"l":8.6753,"n":70,"o":8.755,"t":"2026-10-13T14:00:00Z","v":3489,"vw":8.718784},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-13T14:15:00Z","v":199,"vw":8.7},{"c":8.691,"h":8.7,"l":8.691,"n":9,"o":8.7,"t":"2026-10-13T14:30:00Z","v":1170,"vw":8.692056},{"c":8.71,"h":8.71,"l":8.7038,"n":7,"o":8.7038,"t":"2026-10-13T14:45:00Z","v":374,"vw":8.707247},{"c":8.6638,"h":8.68,"l":8.6638,"n":10,"o":8.68,"t":"2026-10-13T15:15:00Z","v":331,"vw":8.670783},{"c":8.615,"h":8.65,"l":8.615,"n":27,"o":8.65,"t":"2026-10-13T15:30:00Z","v":5967,"vw":8.64867},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-13T15:45:00Z","v":1000,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-13T16:00:00Z","v":498,"vw":8.59},{"c":8.61,"h":8.61,"l":8.585,"n":33,"o":8.585,"t":"2026-10-13T16:15:00Z","v":1193,"vw":8.59625},{"c":8.59,"h":8.59,"l":8.57,"n":20,"o":8.57,"t":"2026-10-13T16:30:00Z","v":607,"vw":8.58},{"c":8.59,"h":8.61,"l":8.59,"n":55,"o":8.61,"t":"2026-10-13T16:45:00Z","v":1270,"vw":8.601943},{"c":8.675,"h":8.675,"l":8.615,"n":102,"o":8.62,"t":"2026-10-13T17:30:00Z","v":8473,"vw":8.62445},{"c":8.7,"h":8.7,"l":8.64,"n":30,"o":8.64,"t":"2026-10-13T17:45:00Z","v":1004,"vw":8.665},{"c":8.7,"h":8.72,"l":8.7,"n":21,"o":8.72,"t":"2026-10-13T18:00:00Z","v":895,"vw":8.716},{"c":8.64,"h":8.695,"l":8.64,"n":31,"o":8.695,"t":"2026-10-13T18:15:00Z","v":4480,"vw":8.685512},{"c":8.655,"h":8.67,"l":8.655,"n":9,"o":8.67,"t":"2026-10-13T18:30:00Z","v":281,"vw":8.6625},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-13T18:45:00Z","v":198,"vw":8.65},{"c":8.71,"h":8.71,"l":8.645,"n":68,"o":8.645,"t":"2026-10-13T19:00:00Z","v":6489,"vw":8.692519},{"c":8.7,"h":8.7,"l":8.7,"n":25,"o":8.7,"t":"2026-10-13T19:15:00Z","v":474,"vw":8.7},{"c":8.65,"h":8.7,"l":8.65,"n":43,"o":8.6737,"t":"2026-10-13T19:30:00Z","v":1548,"vw":8.6736},{"c":8.68,"h":8.73,"l":8.66,"n":265,"o":8.69,"t":"2026-10-13T19:45:00Z","v":8032,"vw":8.701933},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-13T20:00:00Z","v":14746,"vw":8.67},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-14T13:15:00Z","v":500,"vw":8.7},{"c":8.68,"h":8.8,"l":8.63,"n":90,"o":8.63,"t":"2026-10-14T13:30:00Z","v":12830,"vw":8.732009},{"c":8.54,"h":8.69,"l":8.54,"n":22,"o":8.69,"t":"2026-10-14T13:45:00Z","v":1453,"vw":8.674545},{"c":8.51,"h":8.545,"l":8.445,"n":58,"o":8.53,"t":"2026-10-14T14:00:00Z","v":3214,"vw":8.504958},{"c":8.54,"h":8.565,"l":8.54,"n":35,"o":8.55,"t":"2026-10-14T14:15:00Z","v":1654,"vw":8.554491},{"c":8.5,"h":8.52,"l":8.5,"n":23,"o":8.52,"t":"2026-10-14T14:30:00Z","v":642,"vw":8.506667},{"c":8.471,"h":8.471,"l":8.445,"n":14,"o":8.47,"t":"2026-10-14T14:45:00Z","v":767,"vw":8.467143},{"c":8.48,"h":8.49,"l":8.48,"n":38,"o":8.48,"t":"2026-10-14T15:00:00Z","v":1092,"vw":8.483333},{"c":8.38,"h":8.41,"l":8.38,"n":35,"o":8.41,"t":"2026-10-14T15:15:00Z","v":1540,"vw":8.4075},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-14T15:30:00Z","v":1044,"vw":8.38},{"c":8.36,"h":8.38,"l":8.36,"n":30,"o":8.36,"t":"2026-10-14T15:45:00Z","v":1296,"vw":8.364},{"c":8.365,"h":8.3999,"l":8.36,"n":39,"o":8.3999,"t":"2026-10-14T16:00:00Z","v":1704,"vw":8.372546},{"c":8.34,"h":8.345,"l":8.34,"n":15,"o":8.345,"t":"2026-10-14T16:15:00Z","v":438,"vw":8.3425},{"c":8.42,"h":8.42,"l":8.355,"n":78,"o":8.355,"t":"2026-10-14T16:30:00Z","v":2051,"vw":8.37875},{"c":8.36,"h":8.38,"l":8.36,"n":31,"o":8.38,"t":"2026-10-14T16:45:00Z","v":2341,"vw":8.37072},{"c":8.35,"h":8.39,"l":8.35,"n":33,"o":8.38,"t":"2026-10-14T17:00:00Z","v":1207,"vw":8.3825},{"c":8.37,"h":8.37,"l":8.36,"n":19,"o":8.36,"t":"2026-10-14T17:15:00Z","v":772,"vw":8.362959},{"c":8.37,"h":8.37,"l":8.365,"n":18,"o":8.365,"t":"2026-10-14T17:30:00Z","v":629,"vw":8.368333},{"c":8.33,"h":8.35,"l":8.33,"n":19,"o":8.35,"t":"2026-10-14T17:45:00Z","v":715,"vw":8.33639},{"c":8.3,"h":8.32,"l":8.3,"n":14,"o":8.32,"t":"2026-10-14T18:00:00Z","v":2431,"vw":8.318282},{"c":8.345,"h":8.35,"l":8.31,"n":60,"o":8.34,"t":"2026-10-14T18:15:00Z","v":7843,"vw":8.33828},{"c":8.395,"h":8.405,"l":8.3353,"n":41,"o":8.3353,"t":"2026-10-14T18:30:00Z","v":7105,"vw":8.367357},{"c":8.37,"h":8.37,"l":8.34,"n":13,"o":8.34,"t":"2026-10-14T18:45:00Z","v":542,"vw":8.3575},{"c":8.335,"h":8.34,"l":8.31,"n":39,"o":8.34,"t":"2026-10-14T19:00:00Z","v":2051,"vw":8.323551},{"c":8.29,"h":8.31,"l":8.29,"n":20,"o":8.31,"t":"2026-10-14T19:15:00Z","v":1217,"vw":8.304545},{"c":8.31,"h":8.31,"l":8.29,"n":33,"o":8.31,"t":"2026-10-14T19:30:00Z","v":755,"vw":8.306667},{"c":8.24,"h":8.31,"l":8.22,"n":303,"o":8.31,"t":"2026-10-14T19:45:00Z","v":13800,"vw":8.270144},{"c":8.24,"h":8.24,"l":8.24,"n":8,"o":8.24,"t":"2026-10-14T20:00:00Z","v":14748,"vw":8.24},{"c":8.24,"h":8.25,"l":8.19,"n":41,"o":8.19,"t":"2026-10-15T13:30:00Z","v":5710,"vw":8.233936},{"c":8.05,"h":8.09,"l":8.03,"n":39,"o":8.09,"t":"2026-10-15T13:45:00Z","v":2752,"vw":8.050559},{"c":8.12,"h":8.15,"l":8.0324,"n":42,"o":8.08,"t":"2026-10-15T14:00:00Z","v":1652,"vw":8.100097},{"c":8.1,"h":8.11,"l":8.07,"n":94,"o":8.09,"t":"2026-10-15T14:30:00Z","v":4201,"vw":8.097304},{"c":8.06,"h":8.09,"l":8.06,"n":158,"o":8.09,"t":"2026-10-15T14:45:00Z","v":3143,"vw":8.075426},{"c":8.0799,"h":8.08,"l":8.05,"n":52,"o":8.05,"t":"2026-10-15T15:00:00Z","v":3716,"vw":8.057236},{"c":8.02,"h":8.0773,"l":7.995,"n":40,"o":8.0773,"t":"2026-10-15T15:15:00Z","v":5363,"vw":8.015897},{"c":7.96,"h":7.97,"l":7.96,"n":14,"o":7.97,"t":"2026-10-15T15:45:00Z","v":1648,"vw":7.961433},{"c":7.93,"h":7.96,"l":7.93,"n":11,"o":7.96,"t":"2026-10-15T16:00:00Z","v":391,"vw":7.945222},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-15T16:15:00Z","v":100,"vw":7.93},{"c":7.855,"h":7.87,"l":7.8301,"n":15,"o":7.87,"t":"2026-10-15T16:30:00Z","v":1379,"vw":7.864667},{"c":7.835,"h":7.835,"l":7.835,"n":5,"o":7.835,"t":"2026-10-15T17:15:00Z","v":627,"vw":7.835},{"c":7.82,"h":7.83,"l":7.79,"n":38,"o":7.81,"t":"2026-10-15T17:30:00Z","v":2432,"vw":7.816521},{"c":7.835,"h":7.84,"l":7.82,"n":40,"o":7.82,"t":"2026-10-15T18:00:00Z","v":1183,"vw":7.83},{"c":7.91,"h":7.97,"l":7.84,"n":235,"o":7.84,"t":"2026-10-15T18:15:00Z","v":22003,"vw":7.922621},{"c":7.94,"h":7.95,"l":7.91,"n":140,"o":7.91,"t":"2026-10-15T18:30:00Z","v":8520,"vw":7.923746},{"c":8.05,"h":8.06,"l":7.96,"n":124,"o":7.96,"t":"2026-10-15T18:45:00Z","v":9365,"vw":8.023632},{"c":8.14,"h":8.14,"l":8.0699,"n":125,"o":8.07,"t":"2026-10-15T19:00:00Z","v":9923,"vw":8.108759},{"c":8.125,"h":8.16,"l":8.11,"n":160,"o":8.16,"t":"2026-10-15T19:15:00Z","v":9010,"vw":8.134049},{"c":8.15,"h":8.16,"l":8.11,"n":194,"o":8.115,"t":"2026-10-15T19:30:00Z","v":17319,"vw":8.134805},{"c":8.08,"h":8.15,"l":8.06,"n":270,"o":8.15,"t":"2026-10-15T19:45:00Z","v":7929,"vw":8.091808},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-15T20:00:00Z","v":12626,"vw":8.06},{"c":8.23,"h":8.23,"l":8.16,"n":12,"o":8.16,"t":"2026-10-16T13:30:00Z","v":3027,"vw":8.16807},{"c":8.22,"h":8.27,"l":8.215,"n":30,"o":8.27,"t":"2026-10-16T13:45:00Z","v":1332,"vw":8.238636},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2026-10-16T14:00:00Z","v":427,"vw":8.26},{"c":8.28,"h":8.28,"l":8.27,"n":11,"o":8.27,"t":"2026-10-16T14:15:00Z","v":657,"vw":8.271678},{"c":8.325,"h":8.325,"l":8.3,"n":25,"o":8.3,"t":"2026-10-16T14:30:00Z","v":2264,"vw":8.316111},{"c":8.35,"h":8.35,"l":8.34,"n":11,"o":8.34,"t":"2026-10-16T14:45:00Z","v":622,"vw":8.3475},{"c":8.3,"h":8.34,"l":8.3,"n":32,"o":8.34,"t":"2026-10-16T15:00:00Z","v":1635,"vw":8.332545},{"c":8.265,"h":8.315,"l":8.265,"n":12,"o":8.3,"t":"2026-10-16T15:15:00Z","v":525,"vw":8.300556},{"c":8.33,"h":8.35,"l":8.31,"n":82,"o":8.31,"t":"2026-10-16T15:30:00Z","v":3202,"vw":8.328889},{"c":8.31,"h":8.34,"l":8.31,"n":18,"o":8.33,"t":"2026-10-16T15:45:00Z","v":1327,"vw":8.326667},{"c":8.32,"h":8.325,"l":8.31,"n":25,"o":8.31,"t":"2026-10-16T16:00:00Z","v":1169,"vw":8.318636},{"c":8.3,"h":8.3,"l":8.3,"n":8,"o":8.3,"t":"2026-10-16T16:15:00Z","v":538,"vw":8.3},{"c":8.29,"h":8.3,"l":8.29,"n":18,"o":8.3,"t":"2026-10-16T16:30:00Z","v":571,"vw":8.2975},{"c":8.26,"h":8.28,"l":8.24,"n":54,"o":8.28,"t":"2026-10-16T16:45:00Z","v":2528,"vw":8.262271},{"c":8.265,"h":8.265,"l":8.24,"n":5,"o":8.24,"t":"2026-10-16T17:00:00Z","v":1558,"vw":8.260111},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-16T17:15:00Z","v":300,"vw":8.27},{"c":8.26,"h":8.27,"l":8.24,"n":118,"o":8.27,"t":"2026-10-16T17:30:00Z","v":2567,"vw":8.259925},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-16T17:45:00Z","v":155,"vw":8.23},{"c":8.245,"h":8.245,"l":8.245,"n":10,"o":8.245,"t":"2026-10-16T18:00:00Z","v":867,"vw":8.245},{"c":8.23,"h":8.23,"l":8.23,"n":22,"o":8.23,"t":"2026-10-16T18:30:00Z","v":713,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":10,"o":8.23,"t":"2026-10-16T18:45:00Z","v":402,"vw":8.23},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-16T19:00:00Z","v":115,"vw":8.2},{"c":8.28,"h":8.34,"l":8.19,"n":133,"o":8.19,"t":"2026-10-16T19:15:00Z","v":7884,"vw":8.252884},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-16T19:30:00Z","v":249,"vw":8.27},{"c":8.22,"h":8.27,"l":8.21,"n":428,"o":8.27,"t":"2026-10-16T19:45:00Z","v":29079,"vw":8.24809},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-16T20:00:00Z","v":11621,"vw":8.21},{"c":8.21,"h":8.24,"l":8.21,"n":2,"o":8.24,"t":"2026-10-16T23:15:00Z","v":254,"vw":8.228189},{"c":8.34,"h":8.34,"l":8.27,"n":25,"o":8.27,"t":"2026-10-19T13:30:00Z","v":1027,"vw":8.31662},{"c":8.39,"h":8.39,"l":8.32,"n":25,"o":8.32,"t":"2026-10-19T14:00:00Z","v":1265,"vw":8.353543},{"c":8.345,"h":8.445,"l":8.34,"n":48,"o":8.445,"t":"2026-10-19T14:15:00Z","v":1806,"vw":8.389206},{"c":8.37,"h":8.38,"l":8.315,"n":95,"o":8.34,"t":"2026-10-19T14:45:00Z","v":6764,"vw":8.339914},{"c":8.375,"h":8.375,"l":8.375,"n":16,"o":8.375,"t":"2026-10-19T15:00:00Z","v":180,"vw":8.375},{"c":8.4,"h":8.45,"l":8.39,"n":32,"o":8.39,"t":"2026-10-19T15:15:00Z","v":1259,"vw":8.411164},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-19T15:45:00Z","v":305,"vw":8.425},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-19T16:00:00Z","v":100,"vw":8.39},{"c":8.39,"h":8.39,"l":8.34,"n":53,"o":8.34,"t":"2026-10-19T16:15:00Z","v":2665,"vw":8.363504},{"c":8.38,"h":8.38,"l":8.365,"n":18,"o":8.365,"t":"2026-10-19T16:30:00Z","v":588,"vw":8.3725},{"c":8.4,"h":8.4,"l":8.375,"n":7,"o":8.375,"t":"2026-10-19T17:00:00Z","v":1114,"vw":8.395787},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-19T17:30:00Z","v":113,"vw":8.36},{"c":8.385,"h":8.39,"l":8.38,"n":48,"o":8.38,"t":"2026-10-19T17:45:00Z","v":1055,"vw":8.385039},{"c":8.44,"h":8.44,"l":8.38,"n":31,"o":8.38,"t":"2026-10-19T18:00:00Z","v":1339,"vw":8.403127},{"c":8.45,"h":8.45,"l":8.45,"n":15,"o":8.45,"t":"2026-10-19T18:15:00Z","v":353,"vw":8.45},{"c":8.59,"h":8.59,"l":8.47,"n":47,"o":8.47,"t":"2026-10-19T18:30:00Z","v":2496,"vw":8.544634},{"c":8.6,"h":8.6,"l":8.6,"n":14,"o":8.6,"t":"2026-10-19T18:45:00Z","v":533,"vw":8.6},{"c":8.615,"h":8.615,"l":8.58,"n":46,"o":8.58,"t":"2026-10-19T19:00:00Z","v":1851,"vw":8.598889},{"c":8.615,"h":8.615,"l":8.61,"n":26,"o":8.61,"t":"2026-10-19T19:15:00Z","v":1472,"vw":8.610389},{"c":8.63,"h":8.63,"l":8.6,"n":41,"o":8.625,"t":"2026-10-19T19:30:00Z","v":1092,"vw":8.62},{"c":8.71,"h":8.73,"l":8.61,"n":366,"o":8.61,"t":"2026-10-19T19:45:00Z","v":21573,"vw":8.689217},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-10-19T20:00:00Z","v":12135,"vw":8.7},{"c":8.68,"h":8.78,"l":8.61,"n":17,"o":8.61,"t":"2026-10-20T13:30:00Z","v":4128,"vw":8.681607},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-10-20T13:45:00Z","v":489,"vw":8.705},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-10-20T14:00:00Z","v":250,"vw":8.705},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-10-20T15:15:00Z","v":300,"vw":8.565},{"c":8.51,"h":8.51,"l":8.51,"n":9,"o":8.51,"t":"2026-10-20T15:30:00Z","v":294,"vw":8.51},{"c":8.55,"h":8.55,"l":8.54,"n":25,"o":8.54,"t":"2026-10-20T15:45:00Z","v":934,"vw":8.544831},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T16:30:00Z","v":100,"vw":8.55},{"c":8.51,"h":8.53,"l":8.51,"n":17,"o":8.53,"t":"2026-10-20T16:45:00Z","v":614,"vw":8.523602},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-20T17:00:00Z","v":314,"vw":8.5},{"c":8.56,"h":8.565,"l":8.525,"n":45,"o":8.525,"t":"2026-10-20T17:15:00Z","v":1273,"vw":8.548086},{"c":8.54,"h":8.54,"l":8.54,"n":10,"o":8.54,"t":"2026-10-20T18:00:00Z","v":196,"vw":8.54},{"c":8.54,"h":8.56,"l":8.53,"n":58,"o":8.53,"t":"2026-10-20T18:30:00Z","v":3513,"vw":8.538883},{"c":8.53,"h":8.54,"l":8.52,"n":36,"o":8.54,"t":"2026-10-20T18:45:00Z","v":1956,"vw":8.538235},{"c":8.545,"h":8.55,"l":8.52,"n":108,"o":8.53,"t":"2026-10-20T19:00:00Z","v":4013,"vw":8.534178},{"c":8.54,"h":8.56,"l":8.54,"n":37,"o":8.55,"t":"2026-10-20T19:15:00Z","v":1254,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":16,"o":8.55,"t":"2026-10-20T19:30:00Z","v":423,"vw":8.55},{"c":8.51,"h":8.58,"l":8.51,"n":358,"o":8.53,"t":"2026-10-20T19:45:00Z","v":21502,"vw":8.549498},{"c":8.51,"h":8.51,"l":8.51,"n":7,"o":8.51,"t":"2026-10-20T20:00:00Z","v":13130,"vw":8.51},{"c":8.57,"h":8.57,"l":8.57,"n":9,"o":8.57,"t":"2026-10-21T13:30:00Z","v":599,"vw":8.57},{"c":8.5701,"h":8.62,"l":8.5701,"n":18,"o":8.6,"t":"2026-10-21T13:45:00Z","v":2585,"vw":8.592446},{"c":8.61,"h":8.61,"l":8.57,"n":11,"o":8.61,"t":"2026-10-21T14:00:00Z","v":775,"vw":8.595661},{"c":8.65,"h":8.65,"l":8.6499,"n":28,"o":8.6499,"t":"2026-10-21T14:15:00Z","v":1111,"vw":8.649966},{"c":8.62,"h":8.655,"l":8.62,"n":20,"o":8.645,"t":"2026-10-21T14:30:00Z","v":483,"vw":8.64},{"c":8.6,"h":8.625,"l":8.6,"n":13,"o":8.625,"t":"2026-10-21T14:45:00Z","v":647,"vw":8.6165},{"c":8.545,"h":8.555,"l":8.545,"n":8,"o":8.555,"t":"2026-10-21T15:00:00Z","v":300,"vw":8.55},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-21T15:15:00Z","v":207,"vw":8.51},{"c":8.55,"h":8.55,"l":8.53,"n":5,"o":8.53,"t":"2026-10-21T15:30:00Z","v":210,"vw":8.54},{"c":8.55,"h":8.55,"l":8.53,"n":23,"o":8.54,"t":"2026-10-21T15:45:00Z","v":1285,"vw":8.544748},{"c":8.53,"h":8.57,"l":8.53,"n":13,"o":8.57,"t":"2026-10-21T16:00:00Z","v":768,"vw":8.557857},{"c":8.54,"h":8.555,"l":8.525,"n":15,"o":8.555,"t":"2026-10-21T16:30:00Z","v":909,"vw":8.535714},{"c":8.545,"h":8.545,"l":8.53,"n":12,"o":8.53,"t":"2026-10-21T16:45:00Z","v":638,"vw":8.5425},{"c":8.55,"h":8.55,"l":8.53,"n":21,"o":8.53,"t":"2026-10-21T17:00:00Z","v":659,"vw":8.5425},{"c":8.57,"h":8.58,"l":8.55,"n":39,"o":8.55,"t":"2026-10-21T17:15:00Z","v":1253,"vw":8.565556},{"c":8.6,"h":8.6,"l":8.6,"n":34,"o":8.6,"t":"2026-10-21T17:30:00Z","v":1249,"vw":8.6},{"c":8.62,"h":8.62,"l":8.58,"n":33,"o":8.58,"t":"2026-10-21T17:45:00Z","v":2631,"vw":8.604703},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-21T18:00:00Z","v":101,"vw":8.64},{"c":8.6,"h":8.64,"l":8.6,"n":43,"o":8.64,"t":"2026-10-21T18:15:00Z","v":1972,"vw":8.612203},{"c":8.61,"h":8.62,"l":8.61,"n":21,"o":8.62,"t":"2026-10-21T18:30:00Z","v":1024,"vw":8.614286},{"c":8.595,"h":8.61,"l":8.595,"n":43,"o":8.61,"t":"2026-10-21T18:45:00Z","v":1142,"vw":8.605},{"c":8.595,"h":8.62,"l":8.595,"n":26,"o":8.62,"t":"2026-10-21T19:00:00Z","v":844,"vw":8.602},{"c":8.66,"h":8.67,"l":8.595,"n":55,"o":8.595,"t":"2026-10-21T19:15:00Z","v":4298,"vw":8.625131},{"c":8.68,"h":8.7,"l":8.63,"n":115,"o":8.63,"t":"2026-10-21T19:30:00Z","v":8122,"vw":8.677398},{"c":8.61,"h":8.68,"l":8.56,"n":373,"o":8.68,"t":"2026-10-21T19:45:00Z","v":9407,"vw":8.608696},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-21T20:00:00Z","v":15491,"vw":8.59},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T12:00:00Z","v":139,"vw":8.49},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.51,"t":"2026-10-22T13:30:00Z","v":1143,"vw":8.508611},{"c":8.46,"h":8.55,"l":8.114,"n":206,"o":8.5,"t":"2026-10-22T13:45:00Z","v":13174,"vw":8.45596},{"c":8.21,"h":8.24,"l":8.16,"n":20,"o":8.16,"t":"2026-10-22T14:30:00Z","v":1184,"vw":8.195144},{"c":8.23,"h":8.28,"l":8.23,"n":31,"o":8.28,"t":"2026-10-22T14:45:00Z","v":999,"vw":8.24669},{"c":8.23,"h":8.34,"l":8.23,"n":27,"o":8.27,"t":"2026-10-22T15:00:00Z","v":1670,"vw":8.297246},{"c":8.27,"h":8.27,"l":8.27,"n":19,"o":8.27,"t":"2026-10-22T15:15:00Z","v":561,"vw":8.27},{"c":8.28,"h":8.3,"l":8.23,"n":34,"o":8.3,"t":"2026-10-22T15:30:00Z","v":2028,"vw":8.286235},{"c":8.31,"h":8.32,"l":8.31,"n":15,"o":8.32,"t":"2026-10-22T15:45:00Z","v":489,"vw":8.316667},{"c":8.32,"h":8.35,"l":8.25,"n":126,"o":8.31,"t":"2026-10-22T16:00:00Z","v":8169,"vw":8.27508},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-22T16:15:00Z","v":135,"vw":8.345},{"c":8.34,"h":8.35,"l":8.33,"n":32,"o":8.33,"t":"2026-10-22T16:30:00Z","v":1209,"vw":8.34},{"c":8.37,"h":8.39,"l":8.36,"n":15,"o":8.36,"t":"2026-10-22T16:45:00Z","v":653,"vw":8.376},{"c":8.365,"h":8.39,"l":8.365,"n":11,"o":8.39,"t":"2026-10-22T17:00:00Z","v":415,"vw":8.38375},{"c":8.4,"h":8.4,"l":8.36,"n":45,"o":8.36,"t":"2026-10-22T17:15:00Z","v":1347,"vw":8.375714},{"c":8.4,"h":8.4,"l":8.4,"n":13,"o":8.4,"t":"2026-10-22T17:30:00Z","v":451,"vw":8.4},{"c":8.41,"h":8.42,"l":8.41,"n":5,"o":8.42,"t":"2026-10-22T17:45:00Z","v":304,"vw":8.413333},{"c":8.4,"h":8.41,"l":8.4,"n":31,"o":8.405,"t":"2026-10-22T18:15:00Z","v":1252,"vw":8.401875},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-22T18:30:00Z","v":136,"vw":8.4},{"c":8.47,"h":8.47,"l":8.4,"n":74,"o":8.41,"t":"2026-10-22T18:45:00Z","v":7879,"vw":8.430559},{"c":8.45,"h":8.525,"l":8.42,"n":185,"o":8.42,"t":"2026-10-22T19:00:00Z","v":12045,"vw":8.483675},{"c":8.425,"h":8.45,"l":8.395,"n":62,"o":8.41,"t":"2026-10-22T19:15:00Z","v":3682,"vw":8.429618},{"c":8.38,"h":8.43,"l":8.37,"n":88,"o":8.405,"t":"2026-10-22T19:30:00Z","v":3587,"vw":8.404684},{"c":8.365,"h":8.415,"l":8.33,"n":463,"o":8.38,"t":"2026-10-22T19:45:00Z","v":17280,"vw":8.372107},{"c":8.34,"h":8.34,"l":8.34,"n":6,"o":8.34,"t":"2026-10-22T20:00:00Z","v":22229,"vw":8.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.8044743174483218,"strike":12.052568255167827,"iv":1.918715408673973,"gamma":0.08339586787746935,"theta":-0.02891589770518814,"vega":0.008676106383682682,"rho":0.0016693103838632036,"breakevenPct":54.1611819258531},{"delta":0.4,"premium":0.8209668833804762,"strike":10.40331166195238,"iv":1.5597091612715042,"gamma":0.10682625896685305,"theta":-0.024610174452326446,"vega":0.0090531285557727,"rho":0.0019838008710262043,"breakevenPct":34.583675603511445},{"delta":0.45,"premium":0.9044737274009396,"strike":9.66885946916275,"iv":1.4161641359976835,"gamma":0.11636328811972645,"theta":-0.022463522886691928,"vega":0.009020111801744227,"rho":0.002247968996313613,"breakevenPct":26.778575498365594},{"delta":0.5,"premium":1.009673054927023,"strike":9.23052893780407,"iv":1.342363785149324,"gamma":0.12140304395648344,"theta":-0.021015761591887575,"vega":0.008854365681747415,"rho":0.0024958478018308142,"breakevenPct":22.784196555528702},{"delta":0.55,"premium":1.1148723824531064,"strike":8.79219840644539,"iv":1.2685634343009642,"gamma":0.1264427997932404,"theta":-0.019568000297083225,"vega":0.008688619561750602,"rho":0.0027437266073480153,"breakevenPct":18.789817612691806},{"delta":0.6,"premium":1.2200717099791896,"strike":8.35386787508671,"iv":1.1947630834526046,"gamma":0.1314825556299974,"theta":-0.018120239002278875,"vega":0.008522873441753792,"rho":0.002991605412865216,"breakevenPct":14.795438669854915},{"delta":0.65,"premium":1.325271037505273,"strike":7.91553734372803,"iv":1.1209627326042448,"gamma":0.1365223114667544,"theta":-0.01667247770747452,"vega":0.00835712732175698,"rho":0.003239484218382417,"breakevenPct":10.801059727018018},{"delta":0.7,"premium":1.4574826726613443,"strike":7.464692747107234,"iv":1.065029583431809,"gamma":0.13988741314508193,"theta":-0.01532239613179828,"vega":0.00814998291559322,"rho":0.0034661049610439404,"breakevenPct":6.980520620726375},{"delta":0.75,"premium":2.0821494546102874,"strike":6.785707114554035,"iv":1.3348292648127622,"gamma":0.1127222813197334,"theta":-0.01575309097407291,"vega":0.00718811590777049,"rho":0.0033051748654904104,"breakevenPct":6.329215457605796},{"delta":0.8,"premium":2.7068162365592308,"strike":6.106721482000836,"iv":1.604628946193715,"gamma":0.08555714949438488,"theta":-0.016183785816347544,"vega":0.006226248899947761,"rho":0.0031442447699368803,"breakevenPct":5.677910294485218},{"delta":0.85,"premium":3.3314830185081723,"strike":5.427735849447639,"iv":1.8744286275746675,"gamma":0.058392017669036414,"theta":-0.016614480658622175,"vega":0.005264381892125032,"rho":0.0029833146743833503,"breakevenPct":5.026605131364642}],"put":[{"delta":0.1,"premium":0.2234579234203175,"strike":5.449872495213083,"iv":1.2993179896971516,"gamma":0.04814007004568022,"theta":-0.008151429938558486,"vega":0.0035616811373313053,"rho":-0.0008528642686650688,"breakevenPct":37.33315861159753},{"delta":0.15,"premium":0.3784081395967342,"strike":5.919418604838588,"iv":1.336176278708691,"gamma":0.06093442031553703,"theta":-0.011023655769304605,"vega":0.004666003965531945,"rho":-0.001311266848466632,"breakevenPct":33.56102559662045},{"delta":0.2,"premium":0.5333583557731508,"strike":6.388964714464094,"iv":1.3730345677202305,"gamma":0.07372877058539384,"theta":-0.013895881600050723,"vega":0.005770326793732586,"rho":-0.0017696694282681954,"breakevenPct":29.788892581643374},{"delta":0.25,"premium":0.6883085719495675,"strike":6.858510824089598,"iv":1.4098928567317697,"gamma":0.08652312085525066,"theta":-0.01676810743079684,"vega":0.006874649621933226,"rho":-0.0022280720080697586,"breakevenPct":26.016759566666295},{"delta":0.3,"premium":0.8432587881259842,"strike":7.328056933715104,"iv":1.4467511457433093,"gamma":0.09931747112510747,"theta":-0.019640333261542964,"vega":0.007978972450133867,"rho":-0.002686474587871322,"breakevenPct":22.24462655168922},{"delta":0.35,"premium":0.9788052244720221,"strike":7.6922078645659075,"iv":1.4141300579018548,"gamma":0.10856160167487829,"theta":-0.019923888375264768,"vega":0.008338513483078153,"rho":-0.0031281540010519616,"breakevenPct":19.503565466500177},{"delta":0.4,"premium":1.103140937419194,"strike":7.995465701022424,"iv":1.3413665811736215,"gamma":0.11575455809079441,"theta":-0.01871181368731933,"vega":0.00826774955626105,"rho":-0.003560171441308811,"breakevenPct":17.358216263750236},{"delta":0.45,"premium":1.2274766503663659,"strike":8.298723537478942,"iv":1.2686031044453885,"gamma":0.12294751450671054,"theta":-0.017499738999373893,"vega":0.008196985629443947,"rho":-0.00399218888156566,"breakevenPct":15.2128670610003},{"delta":0.5,"premium":1.3518123633135377,"strike":8.601981373935457,"iv":1.1958396277171552,"gamma":0.13014047092262665,"theta":-0.01628766431142846,"vega":0.008126221702626843,"rho":-0.004424206321822509,"breakevenPct":13.067517858250362},{"delta":0.55,"premium":1.4761480762607095,"strike":8.905239210391976,"iv":1.123076150988922,"gamma":0.13733342733854279,"theta":-0.015075589623483023,"vega":0.008055457775809741,"rho":-0.004856223762079359,"breakevenPct":10.922168655500423},{"delta":0.6,"premium":1.6004837892078814,"strike":9.20849704684849,"iv":1.0503126742606888,"gamma":0.14452638375445892,"theta":-0.013863514935537589,"vega":0.007984693848992638,"rho":-0.005288241202336208,"breakevenPct":8.776819452750487},{"delta":0.65,"premium":1.7248195021550532,"strike":9.511754883305008,"iv":0.9775491975324555,"gamma":0.15171934017037503,"theta":-0.012651440247592152,"vega":0.007913929922175536,"rho":-0.005720258642593056,"breakevenPct":6.6314702500005485},{"delta":0.7,"premium":1.849155215102225,"strike":9.815012719761524,"iv":0.9047857208042224,"gamma":0.15891229658629116,"theta":-0.011439365559646716,"vega":0.007843165995358432,"rho":-0.006152276082849905,"breakevenPct":4.486121047250613},{"delta":0.75,"premium":2.2987893462469726,"strike":10.393462469733656,"iv":0.9087329297820823,"gamma":0.15070920096852303,"theta":-0.010526876513317192,"vega":0.00742227602905569,"rho":-0.006841044879126003,"breakevenPct":2.9415692627496135},{"delta":0.8,"premium":3.257223567393059,"strike":11.40234059725585,"iv":1.0326635189669089,"gamma":0.11842510088781275,"theta":-0.010082970137207424,"vega":0.006453753026634383,"rho":-0.007931399129688621,"breakevenPct":2.3367262606379855},{"delta":0.85,"premium":4.2156577885391435,"strike":12.411218724778045,"iv":1.156594108151735,"gamma":0.08614100080710255,"theta":-0.009639063761097659,"vega":0.005485230024213077,"rho":-0.009021753380251237,"breakevenPct":1.7318832585263586}]},"raw":{"call":[{"delta":0.35,"premium":0.8044743174483218,"strike":12.052568255167827,"iv":1.918715408673973,"gamma":0.08339586787746935,"theta":-0.02891589770518814,"vega":0.008676106383682682,"rho":0.0016693103838632036,"breakevenPct":54.1611819258531},{"delta":0.4,"premium":0.8209668833804762,"strike":10.40331166195238,"iv":1.5597091612715042,"gamma":0.10682625896685305,"theta":-0.024610174452326446,"vega":0.0090531285557727,"rho":0.0019838008710262043,"breakevenPct":34.583675603511445},{"delta":0.45,"premium":0.9044737274009396,"strike":9.66885946916275,"iv":1.4161641359976835,"gamma":0.11636328811972645,"theta":-0.022463522886691928,"vega":0.009020111801744227,"rho":0.002247968996313613,"breakevenPct":26.778575498365594},{"delta":0.5,"premium":1.009673054927023,"strike":9.23052893780407,"iv":1.342363785149324,"gamma":0.12140304395648344,"theta":-0.021015761591887575,"vega":0.008854365681747415,"rho":0.0024958478018308142,"breakevenPct":22.784196555528702},{"delta":0.55,"premium":1.1148723824531064,"strike":8.79219840644539,"iv":1.2685634343009642,"gamma":0.1264427997932404,"theta":-0.019568000297083225,"vega":0.008688619561750602,"rho":0.0027437266073480153,"breakevenPct":18.789817612691806},{"delta":0.6,"premium":1.2200717099791896,"strike":8.35386787508671,"iv":1.1947630834526046,"gamma":0.1314825556299974,"theta":-0.018120239002278875,"vega":0.008522873441753792,"rho":0.002991605412865216,"breakevenPct":14.795438669854915},{"delta":0.65,"premium":1.325271037505273,"strike":7.91553734372803,"iv":1.1209627326042448,"gamma":0.1365223114667544,"theta":-0.01667247770747452,"vega":0.00835712732175698,"rho":0.003239484218382417,"breakevenPct":10.801059727018018},{"delta":0.7,"premium":1.4574826726613443,"strike":7.464692747107234,"iv":1.065029583431809,"gamma":0.13988741314508193,"theta":-0.01532239613179828,"vega":0.00814998291559322,"rho":0.0034661049610439404,"breakevenPct":6.980520620726375},{"delta":0.75,"premium":2.0821494546102874,"strike":6.785707114554035,"iv":1.3348292648127622,"gamma":0.1127222813197334,"theta":-0.01575309097407291,"vega":0.00718811590777049,"rho":0.0033051748654904104,"breakevenPct":6.329215457605796},{"delta":0.8,"premium":2.7068162365592308,"strike":6.106721482000836,"iv":1.604628946193715,"gamma":0.08555714949438488,"theta":-0.016183785816347544,"vega":0.006226248899947761,"rho":0.0031442447699368803,"breakevenPct":5.677910294485218},{"delta":0.85,"premium":3.3314830185081723,"strike":5.427735849447639,"iv":1.8744286275746675,"gamma":0.058392017669036414,"theta":-0.016614480658622175,"vega":0.005264381892125032,"rho":0.0029833146743833503,"breakevenPct":5.026605131364642}],"put":[{"delta":0.1,"premium":0.2234579234203175,"strike":5.449872495213083,"iv":1.2993179896971516,"gamma":0.04814007004568022,"theta":-0.008151429938558486,"vega":0.0035616811373313053,"rho":-0.0008528642686650688,"breakevenPct":37.33315861159753},{"delta":0.15,"premium":0.3784081395967342,"strike":5.919418604838588,"iv":1.336176278708691,"gamma":0.06093442031553703,"theta":-0.011023655769304605,"vega":0.004666003965531945,"rho":-0.001311266848466632,"breakevenPct":33.56102559662045},{"delta":0.2,"premium":0.5333583557731508,"strike":6.388964714464094,"iv":1.3730345677202305,"gamma":0.07372877058539384,"theta":-0.013895881600050723,"vega":0.005770326793732586,"rho":-0.0017696694282681954,"breakevenPct":29.788892581643374},{"delta":0.25,"premium":0.6883085719495675,"strike":6.858510824089598,"iv":1.4098928567317697,"gamma":0.08652312085525066,"theta":-0.01676810743079684,"vega":0.006874649621933226,"rho":-0.0022280720080697586,"breakevenPct":26.016759566666295},{"delta":0.3,"premium":0.8432587881259842,"strike":7.328056933715104,"iv":1.4467511457433093,"gamma":0.09931747112510747,"theta":-0.019640333261542964,"vega":0.007978972450133867,"rho":-0.002686474587871322,"breakevenPct":22.24462655168922},{"delta":0.35,"premium":0.9788052244720221,"strike":7.6922078645659075,"iv":1.4141300579018548,"gamma":0.10856160167487829,"theta":-0.019923888375264768,"vega":0.008338513483078153,"rho":-0.0031281540010519616,"breakevenPct":19.503565466500177},{"delta":0.4,"premium":1.103140937419194,"strike":7.995465701022424,"iv":1.3413665811736215,"gamma":0.11575455809079441,"theta":-0.01871181368731933,"vega":0.00826774955626105,"rho":-0.003560171441308811,"breakevenPct":17.358216263750236},{"delta":0.45,"premium":1.2274766503663659,"strike":8.298723537478942,"iv":1.2686031044453885,"gamma":0.12294751450671054,"theta":-0.017499738999373893,"vega":0.008196985629443947,"rho":-0.00399218888156566,"breakevenPct":15.2128670610003},{"delta":0.5,"premium":1.3518123633135377,"strike":8.601981373935457,"iv":1.1958396277171552,"gamma":0.13014047092262665,"theta":-0.01628766431142846,"vega":0.008126221702626843,"rho":-0.004424206321822509,"breakevenPct":13.067517858250362},{"delta":0.55,"premium":1.4761480762607095,"strike":8.905239210391976,"iv":1.123076150988922,"gamma":0.13733342733854279,"theta":-0.015075589623483023,"vega":0.008055457775809741,"rho":-0.004856223762079359,"breakevenPct":10.922168655500423},{"delta":0.6,"premium":1.6004837892078814,"strike":9.20849704684849,"iv":1.0503126742606888,"gamma":0.14452638375445892,"theta":-0.013863514935537589,"vega":0.007984693848992638,"rho":-0.005288241202336208,"breakevenPct":8.776819452750487},{"delta":0.65,"premium":1.7248195021550532,"strike":9.511754883305008,"iv":0.9775491975324555,"gamma":0.15171934017037503,"theta":-0.012651440247592152,"vega":0.007913929922175536,"rho":-0.005720258642593056,"breakevenPct":6.6314702500005485},{"delta":0.7,"premium":1.849155215102225,"strike":9.815012719761524,"iv":0.9047857208042224,"gamma":0.15891229658629116,"theta":-0.011439365559646716,"vega":0.007843165995358432,"rho":-0.006152276082849905,"breakevenPct":4.486121047250613},{"delta":0.75,"premium":2.2987893462469726,"strike":10.393462469733656,"iv":0.9087329297820823,"gamma":0.15070920096852303,"theta":-0.010526876513317192,"vega":0.00742227602905569,"rho":-0.006841044879126003,"breakevenPct":2.9415692627496135},{"delta":0.8,"premium":3.257223567393059,"strike":11.40234059725585,"iv":1.0326635189669089,"gamma":0.11842510088781275,"theta":-0.010082970137207424,"vega":0.006453753026634383,"rho":-0.007931399129688621,"breakevenPct":2.3367262606379855},{"delta":0.85,"premium":4.2156577885391435,"strike":12.411218724778045,"iv":1.156594108151735,"gamma":0.08614100080710255,"theta":-0.009639063761097659,"vega":0.005485230024213077,"rho":-0.009021753380251237,"breakevenPct":1.7318832585263586}]}},"errors":["fundamentals:provider_http_429"],"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"}}