{"symbol":"EAF","url":"https://intraalpha.com/companies/EAF","capturedAt":"2026-10-22T23:45:48.430Z","state":"ready","quote":{"symbol":"EAF","last_price":7.45,"prev_close":7.45,"regular_close":7.45,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":7.6,"ask":8.66,"bid_size":900,"ask_size":1100,"volume":397551,"vwap":7.224295,"open":7.27,"high":7.47,"low":6.9,"close":7.45,"trade_count":5415,"last_trade_at":"2026-10-22T23:00:00.002859919Z","last_quote_at":"2026-10-22T22:45:29.475778083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:46.018764291-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EAF","fetched_at":"2026-10-22T23:45:47.906134+00:00","name":"GrafTech International Ltd","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"GrafTech International Ltd. researches, develops, manufactures and sells graphite and carbon based products worldwide. The company is headquartered in Brooklyn Heights, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":194387000,"ebitda":-23873000,"pe_ratio":null,"peg_ratio":null,"book_value":-13.24,"dividend_per_share":null,"dividend_yield":null,"eps":-7.27,"revenue_ttm":512918000,"gross_profit_ttm":-29442000,"profit_margin":-0.346,"operating_margin_ttm":-0.115,"return_on_assets_ttm":-0.05,"return_on_equity_ttm":-2.137,"quarterly_earnings_growth":-0.635,"quarterly_revenue_growth":-0.034,"analyst_target_price":8.5,"analyst_number":0,"beta":1.857,"fifty_two_week_high":19.72,"fifty_two_week_low":4.92,"fifty_day_ma":7.88,"two_hundred_day_ma":8.64,"shares_outstanding":26092200,"forward_pe":6.8,"price_to_sales":0.379,"price_to_book":13.86,"ev_to_revenue":2.631,"ev_to_ebitda":6.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:47.906134+00:00"},"optionObservedAt":"2026-10-22T19:55:01.243Z","bars":[{"c":7.65,"h":7.71,"l":7.65,"n":21,"o":7.71,"t":"2026-10-15T13:30:00Z","v":1129,"vw":7.697236},{"c":7.59,"h":7.65,"l":7.59,"n":18,"o":7.65,"t":"2026-10-15T13:35:00Z","v":1372,"vw":7.614538},{"c":7.675,"h":7.675,"l":7.64,"n":26,"o":7.65,"t":"2026-10-15T13:40:00Z","v":3026,"vw":7.654581},{"c":7.58,"h":7.62,"l":7.575,"n":94,"o":7.62,"t":"2026-10-15T13:45:00Z","v":3152,"vw":7.598424},{"c":7.545,"h":7.63,"l":7.46,"n":96,"o":7.63,"t":"2026-10-15T13:50:00Z","v":7821,"vw":7.512935},{"c":7.615,"h":7.615,"l":7.5,"n":69,"o":7.52,"t":"2026-10-15T13:55:00Z","v":2470,"vw":7.561542},{"c":7.685,"h":7.685,"l":7.595,"n":68,"o":7.595,"t":"2026-10-15T14:00:00Z","v":3178,"vw":7.664852},{"c":7.6,"h":7.68,"l":7.54,"n":73,"o":7.68,"t":"2026-10-15T14:10:00Z","v":2745,"vw":7.592594},{"c":7.67,"h":7.68,"l":7.59,"n":47,"o":7.635,"t":"2026-10-15T14:15:00Z","v":2604,"vw":7.652143},{"c":7.58,"h":7.5925,"l":7.56,"n":46,"o":7.59,"t":"2026-10-15T14:20:00Z","v":1860,"vw":7.582678},{"c":7.465,"h":7.55,"l":7.465,"n":64,"o":7.55,"t":"2026-10-15T14:25:00Z","v":4386,"vw":7.509159},{"c":7.47,"h":7.53,"l":7.45,"n":92,"o":7.465,"t":"2026-10-15T14:30:00Z","v":7544,"vw":7.482724},{"c":7.48,"h":7.4891,"l":7.4401,"n":48,"o":7.4891,"t":"2026-10-15T14:35:00Z","v":3564,"vw":7.471987},{"c":7.525,"h":7.53,"l":7.49,"n":50,"o":7.49,"t":"2026-10-15T14:40:00Z","v":2792,"vw":7.503092},{"c":7.56,"h":7.56,"l":7.515,"n":65,"o":7.52,"t":"2026-10-15T14:45:00Z","v":4146,"vw":7.536602},{"c":7.53,"h":7.54,"l":7.53,"n":31,"o":7.54,"t":"2026-10-15T14:50:00Z","v":810,"vw":7.5325},{"c":7.54,"h":7.56,"l":7.535,"n":109,"o":7.535,"t":"2026-10-15T14:55:00Z","v":4308,"vw":7.549028},{"c":7.625,"h":7.625,"l":7.53,"n":141,"o":7.55,"t":"2026-10-15T15:00:00Z","v":4680,"vw":7.564381},{"c":7.66,"h":7.66,"l":7.605,"n":88,"o":7.64,"t":"2026-10-15T15:05:00Z","v":3368,"vw":7.6225},{"c":7.71,"h":7.71,"l":7.645,"n":67,"o":7.645,"t":"2026-10-15T15:10:00Z","v":4529,"vw":7.692218},{"c":7.68,"h":7.74,"l":7.68,"n":69,"o":7.72,"t":"2026-10-15T15:15:00Z","v":7443,"vw":7.717767},{"c":7.7,"h":7.72,"l":7.66,"n":44,"o":7.67,"t":"2026-10-15T15:20:00Z","v":4019,"vw":7.691184},{"c":7.645,"h":7.68,"l":7.645,"n":64,"o":7.68,"t":"2026-10-15T15:25:00Z","v":1966,"vw":7.661556},{"c":7.59,"h":7.64,"l":7.59,"n":92,"o":7.63,"t":"2026-10-15T15:30:00Z","v":3765,"vw":7.612142},{"c":7.57,"h":7.6,"l":7.57,"n":20,"o":7.585,"t":"2026-10-15T15:35:00Z","v":643,"vw":7.587947},{"c":7.57,"h":7.585,"l":7.57,"n":39,"o":7.585,"t":"2026-10-15T15:40:00Z","v":1035,"vw":7.57981},{"c":7.56,"h":7.56,"l":7.545,"n":33,"o":7.545,"t":"2026-10-15T15:45:00Z","v":1132,"vw":7.553},{"c":7.53,"h":7.550199,"l":7.53,"n":15,"o":7.550199,"t":"2026-10-15T15:50:00Z","v":980,"vw":7.547809},{"c":7.515,"h":7.535,"l":7.505,"n":39,"o":7.505,"t":"2026-10-15T15:55:00Z","v":1686,"vw":7.522},{"c":7.475,"h":7.5,"l":7.475,"n":32,"o":7.5,"t":"2026-10-15T16:00:00Z","v":794,"vw":7.488333},{"c":7.4567,"h":7.46,"l":7.445,"n":59,"o":7.46,"t":"2026-10-15T16:05:00Z","v":2569,"vw":7.449837},{"c":7.34,"h":7.445,"l":7.34,"n":267,"o":7.445,"t":"2026-10-15T16:10:00Z","v":13857,"vw":7.393032},{"c":7.34,"h":7.36,"l":7.34,"n":55,"o":7.34,"t":"2026-10-15T16:15:00Z","v":1448,"vw":7.350841},{"c":7.38,"h":7.38,"l":7.345,"n":84,"o":7.345,"t":"2026-10-15T16:20:00Z","v":3147,"vw":7.358444},{"c":7.36,"h":7.38,"l":7.34,"n":79,"o":7.38,"t":"2026-10-15T16:25:00Z","v":4021,"vw":7.35349},{"c":7.3299,"h":7.34,"l":7.31,"n":31,"o":7.34,"t":"2026-10-15T16:30:00Z","v":940,"vw":7.332516},{"c":7.37,"h":7.37,"l":7.34,"n":48,"o":7.34,"t":"2026-10-15T16:35:00Z","v":2344,"vw":7.351192},{"c":7.29,"h":7.38,"l":7.28,"n":123,"o":7.3524,"t":"2026-10-15T16:40:00Z","v":32580,"vw":7.332428},{"c":7.27,"h":7.3,"l":7.24,"n":81,"o":7.2999,"t":"2026-10-15T16:45:00Z","v":7164,"vw":7.259337},{"c":7.275,"h":7.28,"l":7.255,"n":46,"o":7.255,"t":"2026-10-15T16:50:00Z","v":2414,"vw":7.269933},{"c":7.31,"h":7.31,"l":7.275,"n":50,"o":7.275,"t":"2026-10-15T16:55:00Z","v":2036,"vw":7.293044},{"c":7.29,"h":7.3,"l":7.265,"n":80,"o":7.3,"t":"2026-10-15T17:00:00Z","v":5755,"vw":7.285424},{"c":7.3,"h":7.3,"l":7.29,"n":13,"o":7.29,"t":"2026-10-15T17:05:00Z","v":592,"vw":7.29361},{"c":7.27,"h":7.3,"l":7.27,"n":16,"o":7.3,"t":"2026-10-15T17:10:00Z","v":849,"vw":7.285},{"c":7.27,"h":7.28,"l":7.27,"n":22,"o":7.27,"t":"2026-10-15T17:15:00Z","v":806,"vw":7.2725},{"c":7.27,"h":7.29,"l":7.27,"n":45,"o":7.27,"t":"2026-10-15T17:20:00Z","v":3440,"vw":7.286368},{"c":7.25,"h":7.27,"l":7.24,"n":87,"o":7.27,"t":"2026-10-15T17:25:00Z","v":5354,"vw":7.252361},{"c":7.27,"h":7.27,"l":7.24,"n":50,"o":7.25,"t":"2026-10-15T17:30:00Z","v":2240,"vw":7.259434},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-15T17:35:00Z","v":376,"vw":7.27},{"c":7.29,"h":7.29,"l":7.28,"n":49,"o":7.28,"t":"2026-10-15T17:40:00Z","v":4780,"vw":7.284965},{"c":7.335,"h":7.335,"l":7.29,"n":43,"o":7.29,"t":"2026-10-15T17:45:00Z","v":3380,"vw":7.320396},{"c":7.29,"h":7.33,"l":7.29,"n":58,"o":7.33,"t":"2026-10-15T17:50:00Z","v":3949,"vw":7.310479},{"c":7.25,"h":7.28,"l":7.25,"n":41,"o":7.28,"t":"2026-10-15T17:55:00Z","v":2478,"vw":7.270284},{"c":7.25,"h":7.26,"l":7.24,"n":117,"o":7.25,"t":"2026-10-15T18:00:00Z","v":7396,"vw":7.247419},{"c":7.245,"h":7.245,"l":7.245,"n":9,"o":7.245,"t":"2026-10-15T18:05:00Z","v":263,"vw":7.245},{"c":7.175,"h":7.23,"l":7.17,"n":74,"o":7.23,"t":"2026-10-15T18:10:00Z","v":5210,"vw":7.195656},{"c":7.19,"h":7.2,"l":7.17,"n":42,"o":7.17,"t":"2026-10-15T18:15:00Z","v":1905,"vw":7.189091},{"c":7.18,"h":7.19,"l":7.18,"n":13,"o":7.19,"t":"2026-10-15T18:20:00Z","v":766,"vw":7.188322},{"c":7.19,"h":7.196,"l":7.19,"n":47,"o":7.19,"t":"2026-10-15T18:25:00Z","v":2013,"vw":7.1904},{"c":7.19,"h":7.19,"l":7.18,"n":47,"o":7.19,"t":"2026-10-15T18:30:00Z","v":2732,"vw":7.18234},{"c":7.15,"h":7.18,"l":7.15,"n":67,"o":7.18,"t":"2026-10-15T18:35:00Z","v":4316,"vw":7.160562},{"c":7.14,"h":7.15,"l":7.14,"n":55,"o":7.15,"t":"2026-10-15T18:40:00Z","v":1725,"vw":7.145947},{"c":7.13,"h":7.15,"l":7.11,"n":53,"o":7.13,"t":"2026-10-15T18:45:00Z","v":2956,"vw":7.132303},{"c":7.13,"h":7.14,"l":7.13,"n":14,"o":7.14,"t":"2026-10-15T18:50:00Z","v":353,"vw":7.135},{"c":7.12,"h":7.14,"l":7.11,"n":64,"o":7.14,"t":"2026-10-15T18:55:00Z","v":5599,"vw":7.132965},{"c":7.15,"h":7.15,"l":7.13,"n":67,"o":7.13,"t":"2026-10-15T19:00:00Z","v":3446,"vw":7.144006},{"c":7.14,"h":7.14,"l":7.14,"n":6,"o":7.14,"t":"2026-10-15T19:05:00Z","v":566,"vw":7.14},{"c":7.17,"h":7.17,"l":7.14,"n":156,"o":7.14,"t":"2026-10-15T19:10:00Z","v":7537,"vw":7.156906},{"c":7.245,"h":7.25,"l":7.18,"n":107,"o":7.18,"t":"2026-10-15T19:15:00Z","v":9793,"vw":7.218122},{"c":7.23,"h":7.27,"l":7.23,"n":72,"o":7.26,"t":"2026-10-15T19:20:00Z","v":4857,"vw":7.250914},{"c":7.22,"h":7.23,"l":7.22,"n":51,"o":7.23,"t":"2026-10-15T19:25:00Z","v":4632,"vw":7.225421},{"c":7.265,"h":7.265,"l":7.21,"n":118,"o":7.21,"t":"2026-10-15T19:30:00Z","v":6932,"vw":7.224705},{"c":7.29,"h":7.29,"l":7.28,"n":29,"o":7.28,"t":"2026-10-15T19:35:00Z","v":970,"vw":7.287085},{"c":7.23,"h":7.3,"l":7.23,"n":202,"o":7.3,"t":"2026-10-15T19:40:00Z","v":16588,"vw":7.265249},{"c":7.26,"h":7.27,"l":7.21,"n":228,"o":7.215,"t":"2026-10-15T19:45:00Z","v":14795,"vw":7.227458},{"c":7.265,"h":7.29,"l":7.25,"n":424,"o":7.25,"t":"2026-10-15T19:50:00Z","v":27147,"vw":7.263699},{"c":7.36,"h":7.36,"l":7.245,"n":881,"o":7.265,"t":"2026-10-15T19:55:00Z","v":55063,"vw":7.295469},{"c":7.36,"h":7.36,"l":7.36,"n":13,"o":7.36,"t":"2026-10-15T20:00:00Z","v":41776,"vw":7.36},{"c":7.32,"h":7.32,"l":7.27,"n":19,"o":7.27,"t":"2026-10-16T13:30:00Z","v":5823,"vw":7.279984},{"c":7.21,"h":7.315,"l":7.21,"n":22,"o":7.315,"t":"2026-10-16T13:35:00Z","v":2094,"vw":7.265352},{"c":7.27,"h":7.3,"l":7.26,"n":47,"o":7.262,"t":"2026-10-16T13:40:00Z","v":3240,"vw":7.276625},{"c":7.277,"h":7.307,"l":7.26,"n":35,"o":7.26,"t":"2026-10-16T13:45:00Z","v":1972,"vw":7.276304},{"c":7.28,"h":7.287,"l":7.15,"n":59,"o":7.287,"t":"2026-10-16T13:50:00Z","v":3151,"vw":7.219957},{"c":7.305,"h":7.35,"l":7.297,"n":19,"o":7.34,"t":"2026-10-16T13:55:00Z","v":1116,"vw":7.311434},{"c":7.465,"h":7.51,"l":7.305,"n":117,"o":7.305,"t":"2026-10-16T14:00:00Z","v":22166,"vw":7.443168},{"c":7.46,"h":7.515,"l":7.46,"n":26,"o":7.515,"t":"2026-10-16T14:05:00Z","v":1527,"vw":7.490543},{"c":7.48,"h":7.56,"l":7.36,"n":76,"o":7.46,"t":"2026-10-16T14:10:00Z","v":39407,"vw":7.449804},{"c":7.49,"h":7.565,"l":7.49,"n":23,"o":7.545,"t":"2026-10-16T14:15:00Z","v":739,"vw":7.517},{"c":7.49,"h":7.545,"l":7.48,"n":35,"o":7.48,"t":"2026-10-16T14:20:00Z","v":1660,"vw":7.488614},{"c":7.49,"h":7.545,"l":7.48,"n":31,"o":7.49,"t":"2026-10-16T14:25:00Z","v":1176,"vw":7.50224},{"c":7.475,"h":7.57,"l":7.47,"n":52,"o":7.485,"t":"2026-10-16T14:30:00Z","v":2882,"vw":7.512124},{"c":7.445,"h":7.47,"l":7.4,"n":105,"o":7.47,"t":"2026-10-16T14:40:00Z","v":18485,"vw":7.415584},{"c":7.5,"h":7.51,"l":7.445,"n":38,"o":7.445,"t":"2026-10-16T14:45:00Z","v":1689,"vw":7.480795},{"c":7.48,"h":7.51,"l":7.48,"n":57,"o":7.51,"t":"2026-10-16T14:50:00Z","v":2294,"vw":7.502411},{"c":7.46,"h":7.475,"l":7.46,"n":64,"o":7.47,"t":"2026-10-16T14:55:00Z","v":2090,"vw":7.466149},{"c":7.43,"h":7.465,"l":7.43,"n":72,"o":7.465,"t":"2026-10-16T15:00:00Z","v":3057,"vw":7.44789},{"c":7.3675,"h":7.425,"l":7.3675,"n":125,"o":7.425,"t":"2026-10-16T15:05:00Z","v":15003,"vw":7.397421},{"c":7.34,"h":7.36,"l":7.34,"n":76,"o":7.36,"t":"2026-10-16T15:10:00Z","v":2767,"vw":7.356235},{"c":7.355,"h":7.355,"l":7.32,"n":67,"o":7.34,"t":"2026-10-16T15:15:00Z","v":4839,"vw":7.339933},{"c":7.36,"h":7.39,"l":7.32,"n":164,"o":7.35,"t":"2026-10-16T15:20:00Z","v":19955,"vw":7.362651},{"c":7.38,"h":7.39,"l":7.36,"n":55,"o":7.38,"t":"2026-10-16T15:25:00Z","v":1732,"vw":7.38},{"c":7.39,"h":7.39,"l":7.385,"n":24,"o":7.385,"t":"2026-10-16T15:30:00Z","v":1266,"vw":7.385585},{"c":7.355,"h":7.39,"l":7.34,"n":121,"o":7.39,"t":"2026-10-16T15:35:00Z","v":10337,"vw":7.368583},{"c":7.35,"h":7.36,"l":7.35,"n":44,"o":7.355,"t":"2026-10-16T15:40:00Z","v":4773,"vw":7.3525},{"c":7.33,"h":7.36,"l":7.33,"n":82,"o":7.35,"t":"2026-10-16T15:45:00Z","v":4034,"vw":7.34132},{"c":7.32,"h":7.37,"l":7.31,"n":200,"o":7.33,"t":"2026-10-16T15:50:00Z","v":14552,"vw":7.339949},{"c":7.33,"h":7.33,"l":7.32,"n":44,"o":7.32,"t":"2026-10-16T15:55:00Z","v":4334,"vw":7.321081},{"c":7.31,"h":7.345,"l":7.31,"n":34,"o":7.33,"t":"2026-10-16T16:00:00Z","v":1866,"vw":7.321585},{"c":7.24,"h":7.31,"l":7.24,"n":84,"o":7.3,"t":"2026-10-16T16:05:00Z","v":4978,"vw":7.278564},{"c":7.265,"h":7.265,"l":7.24,"n":85,"o":7.24,"t":"2026-10-16T16:10:00Z","v":2678,"vw":7.250559},{"c":7.22,"h":7.265,"l":7.22,"n":33,"o":7.265,"t":"2026-10-16T16:15:00Z","v":1528,"vw":7.23899},{"c":7.23,"h":7.23,"l":7.22,"n":63,"o":7.22,"t":"2026-10-16T16:20:00Z","v":3077,"vw":7.22775},{"c":7.19,"h":7.23,"l":7.19,"n":133,"o":7.22,"t":"2026-10-16T16:25:00Z","v":7966,"vw":7.213945},{"c":7.18,"h":7.185,"l":7.18,"n":40,"o":7.18,"t":"2026-10-16T16:30:00Z","v":2400,"vw":7.180523},{"c":7.22,"h":7.22,"l":7.18,"n":111,"o":7.18,"t":"2026-10-16T16:35:00Z","v":5501,"vw":7.203342},{"c":7.21,"h":7.21,"l":7.2,"n":51,"o":7.21,"t":"2026-10-16T16:40:00Z","v":1768,"vw":7.205889},{"c":7.2,"h":7.21,"l":7.2,"n":29,"o":7.21,"t":"2026-10-16T16:45:00Z","v":4019,"vw":7.209034},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-16T16:50:00Z","v":731,"vw":7.2},{"c":7.17,"h":7.18,"l":7.17,"n":38,"o":7.18,"t":"2026-10-16T16:55:00Z","v":2725,"vw":7.174902},{"c":7.11,"h":7.19,"l":7.11,"n":94,"o":7.19,"t":"2026-10-16T17:00:00Z","v":3201,"vw":7.155929},{"c":7.09,"h":7.1,"l":7.07,"n":208,"o":7.1,"t":"2026-10-16T17:05:00Z","v":9368,"vw":7.091165},{"c":7.1,"h":7.1,"l":7.09,"n":27,"o":7.09,"t":"2026-10-16T17:10:00Z","v":1167,"vw":7.097143},{"c":7.08,"h":7.09,"l":7.07,"n":74,"o":7.09,"t":"2026-10-16T17:15:00Z","v":2046,"vw":7.078461},{"c":7.08,"h":7.085,"l":7.07,"n":71,"o":7.07,"t":"2026-10-16T17:20:00Z","v":5647,"vw":7.076151},{"c":7.115,"h":7.115,"l":7.09,"n":53,"o":7.09,"t":"2026-10-16T17:25:00Z","v":2186,"vw":7.103},{"c":7.11,"h":7.12,"l":7.1,"n":44,"o":7.12,"t":"2026-10-16T17:30:00Z","v":1401,"vw":7.10874},{"c":7.12,"h":7.12,"l":7.11,"n":81,"o":7.11,"t":"2026-10-16T17:35:00Z","v":3891,"vw":7.118148},{"c":7.155,"h":7.155,"l":7.13,"n":51,"o":7.13,"t":"2026-10-16T17:40:00Z","v":1782,"vw":7.142885},{"c":7.11,"h":7.13,"l":7.11,"n":28,"o":7.13,"t":"2026-10-16T17:45:00Z","v":1612,"vw":7.123608},{"c":7.075,"h":7.1,"l":7.07,"n":97,"o":7.1,"t":"2026-10-16T17:50:00Z","v":5682,"vw":7.088916},{"c":7.06,"h":7.075,"l":7.06,"n":16,"o":7.075,"t":"2026-10-16T17:55:00Z","v":576,"vw":7.066},{"c":7.04,"h":7.065,"l":7.04,"n":23,"o":7.06,"t":"2026-10-16T18:00:00Z","v":1338,"vw":7.051342},{"c":7.04,"h":7.05,"l":7.035,"n":54,"o":7.04,"t":"2026-10-16T18:05:00Z","v":2117,"vw":7.040397},{"c":7.01,"h":7.04,"l":7.01,"n":146,"o":7.04,"t":"2026-10-16T18:10:00Z","v":4416,"vw":7.023307},{"c":6.99,"h":7.01,"l":6.96,"n":100,"o":7.01,"t":"2026-10-16T18:15:00Z","v":10037,"vw":6.992296},{"c":7.06,"h":7.06,"l":6.99,"n":75,"o":6.99,"t":"2026-10-16T18:20:00Z","v":6131,"vw":7.007424},{"c":7.03,"h":7.05,"l":7.02,"n":41,"o":7.05,"t":"2026-10-16T18:25:00Z","v":1823,"vw":7.033664},{"c":7.05,"h":7.07,"l":7.025,"n":62,"o":7.025,"t":"2026-10-16T18:30:00Z","v":2757,"vw":7.046471},{"c":7.05,"h":7.05,"l":7.015,"n":63,"o":7.03,"t":"2026-10-16T18:35:00Z","v":3886,"vw":7.030787},{"c":7.05,"h":7.058,"l":7.04,"n":56,"o":7.058,"t":"2026-10-16T18:40:00Z","v":2664,"vw":7.048044},{"c":7.075,"h":7.075,"l":7.05,"n":47,"o":7.05,"t":"2026-10-16T18:45:00Z","v":2485,"vw":7.061542},{"c":7.04,"h":7.075,"l":7.04,"n":33,"o":7.075,"t":"2026-10-16T18:50:00Z","v":1583,"vw":7.054116},{"c":7.08,"h":7.08,"l":7.04,"n":55,"o":7.05,"t":"2026-10-16T18:55:00Z","v":4124,"vw":7.051834},{"c":7.055,"h":7.07,"l":7.055,"n":33,"o":7.06,"t":"2026-10-16T19:00:00Z","v":1743,"vw":7.060634},{"c":7.07,"h":7.1,"l":7.05,"n":116,"o":7.055,"t":"2026-10-16T19:05:00Z","v":6650,"vw":7.067519},{"c":7.17,"h":7.17,"l":7.08,"n":124,"o":7.08,"t":"2026-10-16T19:10:00Z","v":9634,"vw":7.131559},{"c":7.17,"h":7.175,"l":7.16,"n":38,"o":7.17,"t":"2026-10-16T19:15:00Z","v":2053,"vw":7.165432},{"c":7.19,"h":7.19,"l":7.18,"n":55,"o":7.18,"t":"2026-10-16T19:20:00Z","v":2492,"vw":7.187956},{"c":7.19,"h":7.19,"l":7.17,"n":128,"o":7.1821,"t":"2026-10-16T19:25:00Z","v":8076,"vw":7.182094},{"c":7.175,"h":7.21,"l":7.15,"n":187,"o":7.2,"t":"2026-10-16T19:30:00Z","v":16773,"vw":7.185478},{"c":7.14,"h":7.2,"l":7.14,"n":141,"o":7.18,"t":"2026-10-16T19:35:00Z","v":8859,"vw":7.171223},{"c":7.15,"h":7.155,"l":7.11,"n":199,"o":7.14,"t":"2026-10-16T19:40:00Z","v":15812,"vw":7.13296},{"c":7.12,"h":7.15,"l":7.11,"n":57,"o":7.15,"t":"2026-10-16T19:45:00Z","v":3874,"vw":7.130781},{"c":7.16,"h":7.16,"l":7.12,"n":268,"o":7.12,"t":"2026-10-16T19:50:00Z","v":15852,"vw":7.149407},{"c":7.1,"h":7.15,"l":7.08,"n":780,"o":7.15,"t":"2026-10-16T19:55:00Z","v":62357,"vw":7.117932},{"c":7.1,"h":7.1,"l":7.1,"n":13,"o":7.1,"t":"2026-10-16T20:00:00Z","v":51985,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-19T11:55:00Z","v":3840,"vw":7.11},{"c":7.235,"h":7.235,"l":7.2,"n":6,"o":7.2,"t":"2026-10-19T13:30:00Z","v":4646,"vw":7.200756},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-19T13:35:00Z","v":277,"vw":7.24},{"c":7.46,"h":7.46,"l":7.17,"n":6,"o":7.17,"t":"2026-10-19T13:40:00Z","v":620,"vw":7.411667},{"c":7.166,"h":7.311,"l":7.1,"n":32,"o":7.311,"t":"2026-10-19T13:45:00Z","v":3484,"vw":7.230553},{"c":7.096,"h":7.156,"l":7.08,"n":50,"o":7.156,"t":"2026-10-19T13:50:00Z","v":5241,"vw":7.114366},{"c":7.141,"h":7.15,"l":7.091,"n":28,"o":7.091,"t":"2026-10-19T13:55:00Z","v":1935,"vw":7.120779},{"c":7.1,"h":7.141,"l":7.1,"n":12,"o":7.141,"t":"2026-10-19T14:00:00Z","v":830,"vw":7.114598},{"c":7.085,"h":7.085,"l":7.085,"n":7,"o":7.085,"t":"2026-10-19T14:05:00Z","v":220,"vw":7.085},{"c":7.11,"h":7.11,"l":7.04,"n":12,"o":7.075,"t":"2026-10-19T14:10:00Z","v":1178,"vw":7.069954},{"c":7.11,"h":7.12,"l":7.11,"n":14,"o":7.12,"t":"2026-10-19T14:15:00Z","v":939,"vw":7.118723},{"c":7.13,"h":7.13,"l":7.11,"n":39,"o":7.12,"t":"2026-10-19T14:20:00Z","v":2308,"vw":7.125526},{"c":7.09,"h":7.14,"l":7.09,"n":35,"o":7.13,"t":"2026-10-19T14:25:00Z","v":1895,"vw":7.112399},{"c":7.045,"h":7.07,"l":7.03,"n":49,"o":7.06,"t":"2026-10-19T14:30:00Z","v":2636,"vw":7.051905},{"c":7.055,"h":7.07,"l":7.055,"n":15,"o":7.07,"t":"2026-10-19T14:35:00Z","v":1583,"vw":7.065714},{"c":7.11,"h":7.11,"l":7.0686,"n":61,"o":7.0686,"t":"2026-10-19T14:40:00Z","v":7317,"vw":7.076068},{"c":7.085,"h":7.135,"l":7.085,"n":90,"o":7.11,"t":"2026-10-19T14:45:00Z","v":4512,"vw":7.113783},{"c":7.07,"h":7.075,"l":7.07,"n":17,"o":7.075,"t":"2026-10-19T14:50:00Z","v":257,"vw":7.0725},{"c":7.075,"h":7.075,"l":7.07,"n":9,"o":7.07,"t":"2026-10-19T14:55:00Z","v":240,"vw":7.0725},{"c":7.06,"h":7.09,"l":7.06,"n":45,"o":7.09,"t":"2026-10-19T15:00:00Z","v":2047,"vw":7.073182},{"c":7.1,"h":7.1,"l":7.06,"n":105,"o":7.06,"t":"2026-10-19T15:05:00Z","v":8329,"vw":7.074983},{"c":7.14,"h":7.15,"l":7.105,"n":53,"o":7.105,"t":"2026-10-19T15:10:00Z","v":3037,"vw":7.125868},{"c":7.195,"h":7.22,"l":7.16,"n":53,"o":7.16,"t":"2026-10-19T15:15:00Z","v":2825,"vw":7.191659},{"c":7.18,"h":7.185,"l":7.15,"n":21,"o":7.185,"t":"2026-10-19T15:20:00Z","v":2143,"vw":7.163923},{"c":7.19,"h":7.195,"l":7.18,"n":20,"o":7.19,"t":"2026-10-19T15:25:00Z","v":699,"vw":7.187},{"c":7.17,"h":7.17,"l":7.15,"n":59,"o":7.17,"t":"2026-10-19T15:30:00Z","v":4413,"vw":7.162894},{"c":7.175,"h":7.175,"l":7.17,"n":16,"o":7.17,"t":"2026-10-19T15:35:00Z","v":904,"vw":7.17205},{"c":7.16,"h":7.165,"l":7.15,"n":15,"o":7.165,"t":"2026-10-19T15:40:00Z","v":1418,"vw":7.15766},{"c":7.16,"h":7.16,"l":7.16,"n":16,"o":7.16,"t":"2026-10-19T15:45:00Z","v":626,"vw":7.16},{"c":7.17,"h":7.21,"l":7.16,"n":129,"o":7.16,"t":"2026-10-19T15:50:00Z","v":9600,"vw":7.182259},{"c":7.12,"h":7.15,"l":7.12,"n":86,"o":7.15,"t":"2026-10-19T15:55:00Z","v":6858,"vw":7.131764},{"c":7.06,"h":7.11,"l":7.06,"n":65,"o":7.11,"t":"2026-10-19T16:00:00Z","v":2597,"vw":7.085711},{"c":7.04,"h":7.06,"l":7.04,"n":15,"o":7.06,"t":"2026-10-19T16:05:00Z","v":553,"vw":7.05},{"c":7.06,"h":7.07,"l":7.06,"n":11,"o":7.07,"t":"2026-10-19T16:10:00Z","v":969,"vw":7.065294},{"c":7.1,"h":7.1,"l":7.06,"n":39,"o":7.06,"t":"2026-10-19T16:15:00Z","v":2066,"vw":7.078128},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-19T16:20:00Z","v":230,"vw":7.07},{"c":7.08,"h":7.08,"l":7.07,"n":50,"o":7.07,"t":"2026-10-19T16:25:00Z","v":3102,"vw":7.074034},{"c":7.07,"h":7.07,"l":7.07,"n":10,"o":7.07,"t":"2026-10-19T16:30:00Z","v":281,"vw":7.07},{"c":7.06,"h":7.07,"l":7.06,"n":37,"o":7.0601,"t":"2026-10-19T16:35:00Z","v":1604,"vw":7.061831},{"c":7.07,"h":7.07,"l":7.05,"n":27,"o":7.05,"t":"2026-10-19T16:40:00Z","v":1958,"vw":7.06861},{"c":7.05,"h":7.06,"l":7.05,"n":10,"o":7.06,"t":"2026-10-19T16:45:00Z","v":622,"vw":7.058},{"c":7.035,"h":7.05,"l":7.035,"n":38,"o":7.05,"t":"2026-10-19T16:50:00Z","v":3894,"vw":7.048263},{"c":7.07,"h":7.08,"l":7.05,"n":34,"o":7.05,"t":"2026-10-19T16:55:00Z","v":3798,"vw":7.068412},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-19T17:00:00Z","v":142,"vw":7.06},{"c":7.05,"h":7.07,"l":7.05,"n":10,"o":7.07,"t":"2026-10-19T17:05:00Z","v":1291,"vw":7.052917},{"c":7.055,"h":7.055,"l":7.05,"n":40,"o":7.05,"t":"2026-10-19T17:10:00Z","v":5225,"vw":7.05206},{"c":7.09,"h":7.09,"l":7.055,"n":33,"o":7.055,"t":"2026-10-19T17:15:00Z","v":1904,"vw":7.069667},{"c":7.08,"h":7.08,"l":7.08,"n":8,"o":7.08,"t":"2026-10-19T17:20:00Z","v":609,"vw":7.08},{"c":7.06,"h":7.08,"l":7.06,"n":10,"o":7.07,"t":"2026-10-19T17:25:00Z","v":617,"vw":7.074643},{"c":7.05,"h":7.07,"l":7.05,"n":43,"o":7.06,"t":"2026-10-19T17:30:00Z","v":3115,"vw":7.062447},{"c":7.05,"h":7.05,"l":7.05,"n":10,"o":7.05,"t":"2026-10-19T17:35:00Z","v":286,"vw":7.05},{"c":7.07,"h":7.08,"l":7.05,"n":21,"o":7.05,"t":"2026-10-19T17:40:00Z","v":1135,"vw":7.068615},{"c":7.03,"h":7.055,"l":7.03,"n":45,"o":7.05,"t":"2026-10-19T17:45:00Z","v":2391,"vw":7.046932},{"c":7.05,"h":7.055,"l":7.03,"n":60,"o":7.03,"t":"2026-10-19T17:50:00Z","v":5917,"vw":7.044214},{"c":7.08,"h":7.08,"l":7.045,"n":30,"o":7.045,"t":"2026-10-19T17:55:00Z","v":2712,"vw":7.060127},{"c":7.07,"h":7.07,"l":7.07,"n":17,"o":7.07,"t":"2026-10-19T18:00:00Z","v":971,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-10-19T18:10:00Z","v":546,"vw":7.06},{"c":7.06,"h":7.07,"l":7.055,"n":48,"o":7.06,"t":"2026-10-19T18:15:00Z","v":4113,"vw":7.060468},{"c":7.05,"h":7.05,"l":7.035,"n":77,"o":7.05,"t":"2026-10-19T18:20:00Z","v":6015,"vw":7.045721},{"c":7.06,"h":7.06,"l":7.06,"n":36,"o":7.06,"t":"2026-10-19T18:25:00Z","v":661,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":9,"o":7.06,"t":"2026-10-19T18:30:00Z","v":723,"vw":7.06},{"c":7.07,"h":7.07,"l":7.06,"n":29,"o":7.06,"t":"2026-10-19T18:35:00Z","v":1562,"vw":7.0675},{"c":7.1,"h":7.1,"l":7.07,"n":57,"o":7.07,"t":"2026-10-19T18:40:00Z","v":4499,"vw":7.078296},{"c":7.1,"h":7.12,"l":7.1,"n":61,"o":7.11,"t":"2026-10-19T18:45:00Z","v":3212,"vw":7.105842},{"c":7.12,"h":7.12,"l":7.0901,"n":34,"o":7.1,"t":"2026-10-19T18:50:00Z","v":2995,"vw":7.107229},{"c":7.11,"h":7.11,"l":7.11,"n":25,"o":7.11,"t":"2026-10-19T18:55:00Z","v":1715,"vw":7.11},{"c":7.13,"h":7.13,"l":7.1,"n":140,"o":7.11,"t":"2026-10-19T19:00:00Z","v":13522,"vw":7.107914},{"c":7.18,"h":7.19,"l":7.138,"n":57,"o":7.138,"t":"2026-10-19T19:05:00Z","v":24435,"vw":7.15058},{"c":7.16,"h":7.18,"l":7.16,"n":24,"o":7.18,"t":"2026-10-19T19:10:00Z","v":1492,"vw":7.177439},{"c":7.21,"h":7.21,"l":7.16,"n":52,"o":7.175,"t":"2026-10-19T19:15:00Z","v":4239,"vw":7.191636},{"c":7.27,"h":7.27,"l":7.21,"n":48,"o":7.218,"t":"2026-10-19T19:20:00Z","v":7438,"vw":7.221531},{"c":7.27,"h":7.285,"l":7.25,"n":61,"o":7.285,"t":"2026-10-19T19:25:00Z","v":5239,"vw":7.266038},{"c":7.28,"h":7.29,"l":7.26,"n":41,"o":7.26,"t":"2026-10-19T19:30:00Z","v":2249,"vw":7.274375},{"c":7.325,"h":7.325,"l":7.29,"n":39,"o":7.29,"t":"2026-10-19T19:35:00Z","v":2819,"vw":7.309601},{"c":7.375,"h":7.4,"l":7.32,"n":134,"o":7.325,"t":"2026-10-19T19:40:00Z","v":11392,"vw":7.362675},{"c":7.415,"h":7.42,"l":7.368,"n":141,"o":7.375,"t":"2026-10-19T19:45:00Z","v":21331,"vw":7.379479},{"c":7.36,"h":7.42,"l":7.36,"n":199,"o":7.41,"t":"2026-10-19T19:50:00Z","v":16453,"vw":7.39695},{"c":7.41,"h":7.425,"l":7.35,"n":842,"o":7.36,"t":"2026-10-19T19:55:00Z","v":62602,"vw":7.391507},{"c":7.41,"h":7.41,"l":7.41,"n":12,"o":7.41,"t":"2026-10-19T20:00:00Z","v":36304,"vw":7.41},{"c":7.296,"h":7.32,"l":7.251,"n":11,"o":7.32,"t":"2026-10-20T13:30:00Z","v":2335,"vw":7.301478},{"c":7.236,"h":7.236,"l":7.236,"n":4,"o":7.236,"t":"2026-10-20T13:35:00Z","v":742,"vw":7.236},{"c":7.255,"h":7.255,"l":7.24,"n":6,"o":7.24,"t":"2026-10-20T13:40:00Z","v":242,"vw":7.248478},{"c":7.25,"h":7.35,"l":7.1516,"n":15,"o":7.35,"t":"2026-10-20T13:45:00Z","v":1177,"vw":7.21741},{"c":7.3,"h":7.3,"l":7.255,"n":7,"o":7.255,"t":"2026-10-20T13:50:00Z","v":232,"vw":7.2775},{"c":7.255,"h":7.3499,"l":7.255,"n":6,"o":7.255,"t":"2026-10-20T13:55:00Z","v":1420,"vw":7.322353},{"c":7.175,"h":7.305,"l":7.15,"n":68,"o":7.305,"t":"2026-10-20T14:00:00Z","v":4689,"vw":7.179179},{"c":7.185,"h":7.23,"l":7.15,"n":90,"o":7.15,"t":"2026-10-20T14:05:00Z","v":6436,"vw":7.18807},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T14:10:00Z","v":120,"vw":7.15},{"c":7.205,"h":7.21,"l":7.19,"n":18,"o":7.19,"t":"2026-10-20T14:15:00Z","v":787,"vw":7.201235},{"c":7.16,"h":7.21,"l":7.16,"n":42,"o":7.21,"t":"2026-10-20T14:20:00Z","v":4983,"vw":7.195102},{"c":7.25,"h":7.25,"l":7.18,"n":113,"o":7.2,"t":"2026-10-20T14:25:00Z","v":7377,"vw":7.216169},{"c":7.24,"h":7.29,"l":7.24,"n":50,"o":7.27,"t":"2026-10-20T14:30:00Z","v":8651,"vw":7.270633},{"c":7.185,"h":7.25,"l":7.185,"n":48,"o":7.22,"t":"2026-10-20T14:35:00Z","v":5585,"vw":7.220095},{"c":7.24,"h":7.25,"l":7.2,"n":49,"o":7.22,"t":"2026-10-20T14:40:00Z","v":2829,"vw":7.229118},{"c":7.25,"h":7.25,"l":7.22,"n":20,"o":7.235,"t":"2026-10-20T14:45:00Z","v":884,"vw":7.235521},{"c":7.29,"h":7.29,"l":7.205,"n":109,"o":7.21,"t":"2026-10-20T14:50:00Z","v":5318,"vw":7.243733},{"c":7.23,"h":7.29,"l":7.22,"n":115,"o":7.29,"t":"2026-10-20T14:55:00Z","v":7004,"vw":7.246385},{"c":7.25,"h":7.26,"l":7.25,"n":36,"o":7.26,"t":"2026-10-20T15:00:00Z","v":1330,"vw":7.25216},{"c":7.25,"h":7.2595,"l":7.23,"n":44,"o":7.25,"t":"2026-10-20T15:05:00Z","v":5797,"vw":7.243725},{"c":7.1695,"h":7.23,"l":7.13,"n":107,"o":7.23,"t":"2026-10-20T15:10:00Z","v":10828,"vw":7.158709},{"c":7.16,"h":7.16,"l":7.14,"n":26,"o":7.15,"t":"2026-10-20T15:15:00Z","v":1915,"vw":7.151177},{"c":7.18,"h":7.18,"l":7.12,"n":125,"o":7.13,"t":"2026-10-20T15:20:00Z","v":15321,"vw":7.147673},{"c":7.175,"h":7.175,"l":7.175,"n":4,"o":7.175,"t":"2026-10-20T15:25:00Z","v":630,"vw":7.175},{"c":7.15,"h":7.175,"l":7.15,"n":14,"o":7.175,"t":"2026-10-20T15:30:00Z","v":647,"vw":7.156481},{"c":7.17,"h":7.17,"l":7.13,"n":65,"o":7.15,"t":"2026-10-20T15:35:00Z","v":4330,"vw":7.147711},{"c":7.2,"h":7.2,"l":7.19,"n":33,"o":7.19,"t":"2026-10-20T15:40:00Z","v":1562,"vw":7.193333},{"c":7.19,"h":7.2,"l":7.17,"n":98,"o":7.18,"t":"2026-10-20T15:50:00Z","v":3422,"vw":7.181853},{"c":7.19,"h":7.205,"l":7.18,"n":53,"o":7.205,"t":"2026-10-20T15:55:00Z","v":1997,"vw":7.195122},{"c":7.16,"h":7.195,"l":7.16,"n":87,"o":7.195,"t":"2026-10-20T16:00:00Z","v":7625,"vw":7.169674},{"c":7.18,"h":7.18,"l":7.17,"n":26,"o":7.17,"t":"2026-10-20T16:05:00Z","v":1910,"vw":7.174157},{"c":7.19,"h":7.19,"l":7.175,"n":59,"o":7.175,"t":"2026-10-20T16:10:00Z","v":2054,"vw":7.184231},{"c":7.16,"h":7.18,"l":7.145,"n":73,"o":7.18,"t":"2026-10-20T16:15:00Z","v":5142,"vw":7.158333},{"c":7.17,"h":7.17,"l":7.155,"n":18,"o":7.155,"t":"2026-10-20T16:20:00Z","v":768,"vw":7.163982},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-10-20T16:25:00Z","v":447,"vw":7.18},{"c":7.175,"h":7.18,"l":7.175,"n":22,"o":7.175,"t":"2026-10-20T16:30:00Z","v":983,"vw":7.176},{"c":7.175,"h":7.175,"l":7.175,"n":9,"o":7.175,"t":"2026-10-20T16:35:00Z","v":631,"vw":7.175},{"c":7.23,"h":7.23,"l":7.19,"n":103,"o":7.19,"t":"2026-10-20T16:45:00Z","v":5538,"vw":7.205957},{"c":7.18,"h":7.23,"l":7.18,"n":73,"o":7.23,"t":"2026-10-20T16:50:00Z","v":3322,"vw":7.198063},{"c":7.21,"h":7.21,"l":7.18,"n":35,"o":7.18,"t":"2026-10-20T16:55:00Z","v":3959,"vw":7.1925},{"c":7.2,"h":7.2,"l":7.2,"n":13,"o":7.2,"t":"2026-10-20T17:00:00Z","v":413,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T17:05:00Z","v":106,"vw":7.2},{"c":7.19,"h":7.19,"l":7.18,"n":28,"o":7.19,"t":"2026-10-20T17:10:00Z","v":2231,"vw":7.186207},{"c":7.196,"h":7.2,"l":7.17,"n":82,"o":7.18,"t":"2026-10-20T17:15:00Z","v":16251,"vw":7.180193},{"c":7.195,"h":7.195,"l":7.195,"n":3,"o":7.195,"t":"2026-10-20T17:20:00Z","v":225,"vw":7.195},{"c":7.18,"h":7.1838,"l":7.18,"n":22,"o":7.1838,"t":"2026-10-20T17:25:00Z","v":1320,"vw":7.180416},{"c":7.195,"h":7.2,"l":7.19,"n":25,"o":7.19,"t":"2026-10-20T17:30:00Z","v":1362,"vw":7.194286},{"c":7.21,"h":7.21,"l":7.2,"n":37,"o":7.2,"t":"2026-10-20T17:40:00Z","v":1184,"vw":7.204819},{"c":7.21,"h":7.21,"l":7.208,"n":10,"o":7.208,"t":"2026-10-20T17:45:00Z","v":1610,"vw":7.208667},{"c":7.215,"h":7.22,"l":7.21,"n":55,"o":7.21,"t":"2026-10-20T17:50:00Z","v":3472,"vw":7.213553},{"c":7.23,"h":7.231,"l":7.2,"n":32,"o":7.215,"t":"2026-10-20T17:55:00Z","v":1589,"vw":7.225182},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-20T18:00:00Z","v":226,"vw":7.24},{"c":7.21,"h":7.22,"l":7.21,"n":22,"o":7.22,"t":"2026-10-20T18:05:00Z","v":1543,"vw":7.215101},{"c":7.2,"h":7.2,"l":7.191,"n":27,"o":7.2,"t":"2026-10-20T18:10:00Z","v":1246,"vw":7.197998},{"c":7.19,"h":7.19,"l":7.19,"n":20,"o":7.19,"t":"2026-10-20T18:15:00Z","v":459,"vw":7.19},{"c":7.18,"h":7.2,"l":7.18,"n":75,"o":7.2,"t":"2026-10-20T18:20:00Z","v":3563,"vw":7.192048},{"c":7.201,"h":7.201,"l":7.17,"n":76,"o":7.17,"t":"2026-10-20T18:25:00Z","v":5477,"vw":7.184773},{"c":7.2,"h":7.22,"l":7.2,"n":45,"o":7.21,"t":"2026-10-20T18:30:00Z","v":2243,"vw":7.21},{"c":7.18,"h":7.2,"l":7.16,"n":68,"o":7.2,"t":"2026-10-20T18:35:00Z","v":20641,"vw":7.179698},{"c":7.14,"h":7.17,"l":7.14,"n":31,"o":7.17,"t":"2026-10-20T18:40:00Z","v":1906,"vw":7.154622},{"c":7.165,"h":7.17,"l":7.15,"n":90,"o":7.15,"t":"2026-10-20T18:45:00Z","v":9946,"vw":7.159005},{"c":7.165,"h":7.17,"l":7.15,"n":24,"o":7.15,"t":"2026-10-20T18:50:00Z","v":1432,"vw":7.16625},{"c":7.16,"h":7.18,"l":7.16,"n":41,"o":7.18,"t":"2026-10-20T18:55:00Z","v":2047,"vw":7.170667},{"c":7.15,"h":7.175,"l":7.15,"n":70,"o":7.16,"t":"2026-10-20T19:00:00Z","v":7698,"vw":7.162647},{"c":7.16,"h":7.16,"l":7.145,"n":45,"o":7.145,"t":"2026-10-20T19:05:00Z","v":2707,"vw":7.157398},{"c":7.1654,"h":7.175,"l":7.14,"n":121,"o":7.151,"t":"2026-10-20T19:10:00Z","v":11608,"vw":7.154536},{"c":7.13,"h":7.165,"l":7.13,"n":175,"o":7.165,"t":"2026-10-20T19:15:00Z","v":15880,"vw":7.145656},{"c":7.09,"h":7.13,"l":7.09,"n":71,"o":7.13,"t":"2026-10-20T19:20:00Z","v":5048,"vw":7.11967},{"c":7.06,"h":7.08,"l":7.06,"n":28,"o":7.08,"t":"2026-10-20T19:25:00Z","v":1771,"vw":7.071123},{"c":7.035,"h":7.05,"l":7.03,"n":77,"o":7.04,"t":"2026-10-20T19:30:00Z","v":5046,"vw":7.038606},{"c":6.98,"h":7.02,"l":6.98,"n":118,"o":7.02,"t":"2026-10-20T19:35:00Z","v":10639,"vw":7.000438},{"c":6.97,"h":6.98,"l":6.94,"n":110,"o":6.98,"t":"2026-10-20T19:40:00Z","v":6527,"vw":6.96616},{"c":6.995,"h":7,"l":6.965,"n":91,"o":6.965,"t":"2026-10-20T19:45:00Z","v":5564,"vw":6.985087},{"c":6.99,"h":7.009,"l":6.98,"n":110,"o":6.98,"t":"2026-10-20T19:50:00Z","v":5220,"vw":6.998116},{"c":6.91,"h":7,"l":6.91,"n":649,"o":6.97,"t":"2026-10-20T19:55:00Z","v":57604,"vw":6.965317},{"c":6.95,"h":6.95,"l":6.95,"n":20,"o":6.95,"t":"2026-10-20T20:00:00Z","v":48516,"vw":6.95},{"c":6.97,"h":6.99,"l":6.93,"n":16,"o":6.94,"t":"2026-10-21T13:30:00Z","v":5680,"vw":6.967125},{"c":7.0822,"h":7.0822,"l":6.91,"n":15,"o":6.91,"t":"2026-10-21T13:35:00Z","v":895,"vw":6.988429},{"c":7.1174,"h":7.1174,"l":7.1174,"n":3,"o":7.1174,"t":"2026-10-21T13:40:00Z","v":1502,"vw":7.1174},{"c":7.0828,"h":7.0828,"l":7.05,"n":21,"o":7.052,"t":"2026-10-21T13:45:00Z","v":1439,"vw":7.060485},{"c":7.01,"h":7.05,"l":7.01,"n":4,"o":7.05,"t":"2026-10-21T13:50:00Z","v":202,"vw":7.03},{"c":7.115,"h":7.18,"l":6.995,"n":62,"o":7.055,"t":"2026-10-21T13:55:00Z","v":9609,"vw":7.074143},{"c":7.07,"h":7.1,"l":7.07,"n":19,"o":7.1,"t":"2026-10-21T14:00:00Z","v":765,"vw":7.0925},{"c":7.1,"h":7.12,"l":7.065,"n":42,"o":7.07,"t":"2026-10-21T14:05:00Z","v":3693,"vw":7.101691},{"c":7.09,"h":7.09,"l":7.09,"n":11,"o":7.09,"t":"2026-10-21T14:10:00Z","v":280,"vw":7.09},{"c":7.1,"h":7.16,"l":7.07,"n":128,"o":7.07,"t":"2026-10-21T14:15:00Z","v":6413,"vw":7.108769},{"c":7.13,"h":7.16,"l":7.09,"n":47,"o":7.12,"t":"2026-10-21T14:20:00Z","v":2998,"vw":7.126743},{"c":7.13,"h":7.17,"l":7.1297,"n":35,"o":7.1297,"t":"2026-10-21T14:25:00Z","v":2425,"vw":7.144287},{"c":7.1756,"h":7.1756,"l":7.145,"n":28,"o":7.145,"t":"2026-10-21T14:30:00Z","v":1012,"vw":7.153433},{"c":7.155,"h":7.16,"l":7.155,"n":24,"o":7.16,"t":"2026-10-21T14:35:00Z","v":555,"vw":7.158333},{"c":7.15,"h":7.16,"l":7.13,"n":71,"o":7.13,"t":"2026-10-21T14:40:00Z","v":1843,"vw":7.145714},{"c":7.215,"h":7.25,"l":7.16,"n":88,"o":7.16,"t":"2026-10-21T14:45:00Z","v":9006,"vw":7.210892},{"c":7.2,"h":7.25,"l":7.2,"n":63,"o":7.25,"t":"2026-10-21T14:50:00Z","v":2043,"vw":7.206724},{"c":7.215,"h":7.215,"l":7.18,"n":62,"o":7.2,"t":"2026-10-21T14:55:00Z","v":2107,"vw":7.205098},{"c":7.19,"h":7.2,"l":7.19,"n":46,"o":7.2,"t":"2026-10-21T15:00:00Z","v":995,"vw":7.194587},{"c":7.19,"h":7.19,"l":7.19,"n":8,"o":7.19,"t":"2026-10-21T15:05:00Z","v":144,"vw":7.19},{"c":7.235,"h":7.235,"l":7.19,"n":48,"o":7.19,"t":"2026-10-21T15:10:00Z","v":2675,"vw":7.205556},{"c":7.25,"h":7.25,"l":7.23,"n":63,"o":7.23,"t":"2026-10-21T15:20:00Z","v":2250,"vw":7.232703},{"c":7.27,"h":7.27,"l":7.25,"n":25,"o":7.25,"t":"2026-10-21T15:25:00Z","v":1311,"vw":7.25604},{"c":7.295,"h":7.295,"l":7.265,"n":49,"o":7.265,"t":"2026-10-21T15:30:00Z","v":2069,"vw":7.277332},{"c":7.295,"h":7.32,"l":7.295,"n":26,"o":7.295,"t":"2026-10-21T15:35:00Z","v":5898,"vw":7.300067},{"c":7.34,"h":7.35,"l":7.32,"n":91,"o":7.32,"t":"2026-10-21T15:40:00Z","v":4774,"vw":7.325819},{"c":7.36,"h":7.37,"l":7.3501,"n":57,"o":7.36,"t":"2026-10-21T15:45:00Z","v":5661,"vw":7.361829},{"c":7.37,"h":7.38,"l":7.35,"n":173,"o":7.35,"t":"2026-10-21T15:50:00Z","v":7031,"vw":7.362804},{"c":7.41,"h":7.41,"l":7.39,"n":74,"o":7.39,"t":"2026-10-21T15:55:00Z","v":3682,"vw":7.399716},{"c":7.41,"h":7.41,"l":7.41,"n":38,"o":7.41,"t":"2026-10-21T16:00:00Z","v":1187,"vw":7.41},{"c":7.4,"h":7.41,"l":7.4,"n":34,"o":7.4,"t":"2026-10-21T16:05:00Z","v":907,"vw":7.402381},{"c":7.39,"h":7.4,"l":7.39,"n":78,"o":7.4,"t":"2026-10-21T16:15:00Z","v":2987,"vw":7.39046},{"c":7.39,"h":7.39,"l":7.38,"n":18,"o":7.38,"t":"2026-10-21T16:20:00Z","v":1028,"vw":7.382222},{"c":7.38,"h":7.38,"l":7.38,"n":22,"o":7.38,"t":"2026-10-21T16:25:00Z","v":712,"vw":7.38},{"c":7.395,"h":7.4,"l":7.37,"n":95,"o":7.37,"t":"2026-10-21T16:30:00Z","v":4264,"vw":7.384029},{"c":7.43,"h":7.43,"l":7.37,"n":78,"o":7.38,"t":"2026-10-21T16:35:00Z","v":3713,"vw":7.399176},{"c":7.43,"h":7.43,"l":7.43,"n":29,"o":7.43,"t":"2026-10-21T16:40:00Z","v":1148,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-21T16:45:00Z","v":120,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-21T16:50:00Z","v":775,"vw":7.39},{"c":7.38,"h":7.38,"l":7.38,"n":6,"o":7.38,"t":"2026-10-21T16:55:00Z","v":229,"vw":7.38},{"c":7.38,"h":7.39,"l":7.355,"n":170,"o":7.38,"t":"2026-10-21T17:00:00Z","v":10556,"vw":7.370003},{"c":7.38,"h":7.38,"l":7.37,"n":41,"o":7.3728,"t":"2026-10-21T17:05:00Z","v":1293,"vw":7.375612},{"c":7.37,"h":7.37,"l":7.37,"n":31,"o":7.37,"t":"2026-10-21T17:10:00Z","v":1077,"vw":7.37},{"c":7.36,"h":7.37,"l":7.36,"n":27,"o":7.36,"t":"2026-10-21T17:15:00Z","v":779,"vw":7.367143},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-21T17:20:00Z","v":242,"vw":7.36},{"c":7.37,"h":7.37,"l":7.36,"n":66,"o":7.36,"t":"2026-10-21T17:25:00Z","v":1858,"vw":7.360816},{"c":7.4,"h":7.4,"l":7.38,"n":57,"o":7.38,"t":"2026-10-21T17:30:00Z","v":3573,"vw":7.389201},{"c":7.39,"h":7.39,"l":7.39,"n":10,"o":7.39,"t":"2026-10-21T17:35:00Z","v":125,"vw":7.39},{"c":7.39,"h":7.42,"l":7.39,"n":157,"o":7.39,"t":"2026-10-21T17:40:00Z","v":10228,"vw":7.404157},{"c":7.4,"h":7.42,"l":7.4,"n":45,"o":7.405,"t":"2026-10-21T17:45:00Z","v":1978,"vw":7.404167},{"c":7.4,"h":7.4,"l":7.395,"n":60,"o":7.4,"t":"2026-10-21T17:50:00Z","v":2311,"vw":7.399375},{"c":7.4,"h":7.4,"l":7.4,"n":25,"o":7.4,"t":"2026-10-21T17:55:00Z","v":1255,"vw":7.4},{"c":7.4,"h":7.405,"l":7.38,"n":118,"o":7.39,"t":"2026-10-21T18:00:00Z","v":4366,"vw":7.388901},{"c":7.44,"h":7.44,"l":7.4,"n":61,"o":7.4099,"t":"2026-10-21T18:05:00Z","v":5491,"vw":7.422974},{"c":7.475,"h":7.48,"l":7.4499,"n":40,"o":7.45,"t":"2026-10-21T18:10:00Z","v":1867,"vw":7.463736},{"c":7.435,"h":7.475,"l":7.43,"n":62,"o":7.475,"t":"2026-10-21T18:15:00Z","v":6036,"vw":7.445512},{"c":7.405,"h":7.425,"l":7.405,"n":31,"o":7.425,"t":"2026-10-21T18:20:00Z","v":1016,"vw":7.416137},{"c":7.41,"h":7.41,"l":7.405,"n":43,"o":7.405,"t":"2026-10-21T18:25:00Z","v":1992,"vw":7.409297},{"c":7.41,"h":7.41,"l":7.4,"n":36,"o":7.4,"t":"2026-10-21T18:35:00Z","v":2871,"vw":7.40385},{"c":7.41,"h":7.42,"l":7.41,"n":27,"o":7.42,"t":"2026-10-21T18:40:00Z","v":925,"vw":7.411549},{"c":7.41,"h":7.42,"l":7.4,"n":124,"o":7.42,"t":"2026-10-21T18:45:00Z","v":8468,"vw":7.409862},{"c":7.385,"h":7.39,"l":7.365,"n":113,"o":7.39,"t":"2026-10-21T18:50:00Z","v":7907,"vw":7.379919},{"c":7.36,"h":7.37,"l":7.36,"n":68,"o":7.37,"t":"2026-10-21T18:55:00Z","v":1867,"vw":7.363308},{"c":7.32,"h":7.35,"l":7.3,"n":66,"o":7.35,"t":"2026-10-21T19:00:00Z","v":2851,"vw":7.329773},{"c":7.32,"h":7.32,"l":7.31,"n":65,"o":7.31,"t":"2026-10-21T19:05:00Z","v":2221,"vw":7.315687},{"c":7.34,"h":7.36,"l":7.31,"n":154,"o":7.31,"t":"2026-10-21T19:10:00Z","v":9079,"vw":7.339207},{"c":7.37,"h":7.37,"l":7.34,"n":72,"o":7.34,"t":"2026-10-21T19:15:00Z","v":4490,"vw":7.347837},{"c":7.35,"h":7.365,"l":7.3408,"n":52,"o":7.365,"t":"2026-10-21T19:20:00Z","v":4711,"vw":7.352046},{"c":7.37,"h":7.37,"l":7.36,"n":50,"o":7.36,"t":"2026-10-21T19:25:00Z","v":2753,"vw":7.361157},{"c":7.355,"h":7.37,"l":7.35,"n":117,"o":7.36,"t":"2026-10-21T19:30:00Z","v":7542,"vw":7.356716},{"c":7.41,"h":7.42,"l":7.365,"n":121,"o":7.37,"t":"2026-10-21T19:35:00Z","v":8296,"vw":7.394213},{"c":7.41,"h":7.41,"l":7.41,"n":39,"o":7.41,"t":"2026-10-21T19:40:00Z","v":1866,"vw":7.41},{"c":7.445,"h":7.45,"l":7.41,"n":159,"o":7.41,"t":"2026-10-21T19:45:00Z","v":10033,"vw":7.439926},{"c":7.47,"h":7.47,"l":7.445,"n":149,"o":7.445,"t":"2026-10-21T19:50:00Z","v":7425,"vw":7.46268},{"c":7.445,"h":7.47,"l":7.41,"n":678,"o":7.47,"t":"2026-10-21T19:55:00Z","v":40258,"vw":7.43725},{"c":7.45,"h":7.45,"l":7.45,"n":10,"o":7.45,"t":"2026-10-21T20:00:00Z","v":51931,"vw":7.45},{"c":7.5,"h":7.5,"l":7.45,"n":8,"o":7.45,"t":"2026-10-21T22:45:00Z","v":2201,"vw":7.452382},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:00:00Z","v":2000,"vw":7.45},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-22T13:30:00Z","v":5408,"vw":7.27},{"c":7.22,"h":7.325,"l":7.21,"n":11,"o":7.325,"t":"2026-10-22T13:35:00Z","v":1751,"vw":7.31106},{"c":7.2125,"h":7.2125,"l":7.21,"n":11,"o":7.21,"t":"2026-10-22T13:40:00Z","v":709,"vw":7.210417},{"c":7.19,"h":7.21,"l":7.15,"n":29,"o":7.15,"t":"2026-10-22T13:50:00Z","v":1830,"vw":7.180354},{"c":7.11,"h":7.215,"l":7.11,"n":71,"o":7.17,"t":"2026-10-22T13:55:00Z","v":9806,"vw":7.151625},{"c":7.095,"h":7.135,"l":7.09,"n":32,"o":7.11,"t":"2026-10-22T14:00:00Z","v":3324,"vw":7.130179},{"c":7.05,"h":7.1,"l":7.035,"n":28,"o":7.06,"t":"2026-10-22T14:05:00Z","v":1574,"vw":7.077648},{"c":7,"h":7.05,"l":7,"n":71,"o":7.03,"t":"2026-10-22T14:10:00Z","v":4290,"vw":7.02193},{"c":7.04,"h":7.055,"l":7,"n":211,"o":7.002,"t":"2026-10-22T14:20:00Z","v":5074,"vw":7.015701},{"c":6.965,"h":7,"l":6.95,"n":74,"o":7,"t":"2026-10-22T14:25:00Z","v":4996,"vw":6.995732},{"c":6.98,"h":6.98,"l":6.98,"n":9,"o":6.98,"t":"2026-10-22T14:30:00Z","v":730,"vw":6.98},{"c":6.91,"h":6.97,"l":6.91,"n":61,"o":6.97,"t":"2026-10-22T14:35:00Z","v":5472,"vw":6.946104},{"c":6.96,"h":6.97,"l":6.91,"n":35,"o":6.91,"t":"2026-10-22T14:40:00Z","v":2621,"vw":6.958732},{"c":6.91,"h":6.96,"l":6.91,"n":12,"o":6.96,"t":"2026-10-22T14:45:00Z","v":560,"vw":6.936667},{"c":6.94,"h":6.94,"l":6.9,"n":86,"o":6.9,"t":"2026-10-22T14:50:00Z","v":9495,"vw":6.907658},{"c":6.99,"h":6.99,"l":6.94,"n":72,"o":6.95,"t":"2026-10-22T14:55:00Z","v":8022,"vw":6.954988},{"c":6.97,"h":7,"l":6.97,"n":30,"o":7,"t":"2026-10-22T15:00:00Z","v":2270,"vw":6.984747},{"c":6.96,"h":6.98,"l":6.94,"n":139,"o":6.97,"t":"2026-10-22T15:05:00Z","v":11999,"vw":6.959874},{"c":7,"h":7,"l":6.955,"n":70,"o":6.97,"t":"2026-10-22T15:10:00Z","v":11396,"vw":6.988403},{"c":7.06,"h":7.06,"l":7.02,"n":106,"o":7.02,"t":"2026-10-22T15:15:00Z","v":3477,"vw":7.037382},{"c":7.0597,"h":7.08,"l":7.0597,"n":35,"o":7.06,"t":"2026-10-22T15:20:00Z","v":1580,"vw":7.072709},{"c":7.02,"h":7.07,"l":7.02,"n":68,"o":7.07,"t":"2026-10-22T15:25:00Z","v":6102,"vw":7.052833},{"c":7.02,"h":7.02,"l":7,"n":45,"o":7.02,"t":"2026-10-22T15:30:00Z","v":3917,"vw":7.003581},{"c":7.0372,"h":7.0372,"l":7.02,"n":32,"o":7.03,"t":"2026-10-22T15:35:00Z","v":1702,"vw":7.032757},{"c":7.04,"h":7.04,"l":7.02,"n":64,"o":7.02,"t":"2026-10-22T15:40:00Z","v":3070,"vw":7.030743},{"c":7.03,"h":7.03,"l":7.03,"n":5,"o":7.03,"t":"2026-10-22T15:45:00Z","v":205,"vw":7.03},{"c":7.06,"h":7.06,"l":7.0202,"n":62,"o":7.0202,"t":"2026-10-22T15:50:00Z","v":2941,"vw":7.042652},{"c":7.09,"h":7.09,"l":7.075,"n":51,"o":7.08,"t":"2026-10-22T15:55:00Z","v":1630,"vw":7.082337},{"c":7.1,"h":7.1,"l":7.1,"n":14,"o":7.1,"t":"2026-10-22T16:00:00Z","v":910,"vw":7.1},{"c":7.105,"h":7.105,"l":7.1,"n":9,"o":7.1,"t":"2026-10-22T16:05:00Z","v":413,"vw":7.1025},{"c":7.12,"h":7.12,"l":7.12,"n":21,"o":7.12,"t":"2026-10-22T16:10:00Z","v":820,"vw":7.12},{"c":7.13,"h":7.14,"l":7.11,"n":78,"o":7.12,"t":"2026-10-22T16:15:00Z","v":4206,"vw":7.122768},{"c":7.19,"h":7.19,"l":7.13,"n":97,"o":7.14,"t":"2026-10-22T16:20:00Z","v":7877,"vw":7.159101},{"c":7.19,"h":7.19,"l":7.19,"n":14,"o":7.19,"t":"2026-10-22T16:30:00Z","v":484,"vw":7.19},{"c":7.18,"h":7.2,"l":7.18,"n":38,"o":7.18,"t":"2026-10-22T16:35:00Z","v":2224,"vw":7.184828},{"c":7.15,"h":7.17,"l":7.15,"n":46,"o":7.17,"t":"2026-10-22T16:40:00Z","v":4012,"vw":7.151369},{"c":7.21,"h":7.21,"l":7.15,"n":71,"o":7.15,"t":"2026-10-22T16:45:00Z","v":8293,"vw":7.156387},{"c":7.24,"h":7.24,"l":7.22,"n":36,"o":7.22,"t":"2026-10-22T16:55:00Z","v":2144,"vw":7.227686},{"c":7.21,"h":7.27,"l":7.21,"n":87,"o":7.25,"t":"2026-10-22T17:00:00Z","v":6747,"vw":7.250677},{"c":7.205,"h":7.205,"l":7.19,"n":57,"o":7.205,"t":"2026-10-22T17:05:00Z","v":4403,"vw":7.200614},{"c":7.21,"h":7.22,"l":7.21,"n":53,"o":7.21,"t":"2026-10-22T17:10:00Z","v":1909,"vw":7.214444},{"c":7.225,"h":7.23,"l":7.22,"n":63,"o":7.22,"t":"2026-10-22T17:15:00Z","v":4157,"vw":7.223227},{"c":7.22,"h":7.22,"l":7.215,"n":12,"o":7.215,"t":"2026-10-22T17:20:00Z","v":591,"vw":7.21625},{"c":7.22,"h":7.22,"l":7.22,"n":22,"o":7.22,"t":"2026-10-22T17:25:00Z","v":1371,"vw":7.22},{"c":7.23,"h":7.23,"l":7.2286,"n":23,"o":7.2286,"t":"2026-10-22T17:30:00Z","v":1271,"vw":7.229355},{"c":7.23,"h":7.23,"l":7.225,"n":55,"o":7.23,"t":"2026-10-22T17:35:00Z","v":2132,"vw":7.2284},{"c":7.24,"h":7.24,"l":7.23,"n":33,"o":7.23,"t":"2026-10-22T17:40:00Z","v":1961,"vw":7.236875},{"c":7.22,"h":7.245,"l":7.22,"n":84,"o":7.245,"t":"2026-10-22T17:45:00Z","v":6790,"vw":7.233448},{"c":7.22,"h":7.22,"l":7.215,"n":30,"o":7.22,"t":"2026-10-22T17:50:00Z","v":1749,"vw":7.219167},{"c":7.22,"h":7.22,"l":7.22,"n":10,"o":7.22,"t":"2026-10-22T17:55:00Z","v":306,"vw":7.22},{"c":7.17,"h":7.21,"l":7.17,"n":61,"o":7.21,"t":"2026-10-22T18:00:00Z","v":4555,"vw":7.1903},{"c":7.2,"h":7.2,"l":7.18,"n":67,"o":7.18,"t":"2026-10-22T18:05:00Z","v":4614,"vw":7.192248},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-22T18:10:00Z","v":166,"vw":7.2},{"c":7.22,"h":7.22,"l":7.19,"n":51,"o":7.19,"t":"2026-10-22T18:15:00Z","v":2935,"vw":7.213053},{"c":7.23,"h":7.23,"l":7.23,"n":17,"o":7.23,"t":"2026-10-22T18:20:00Z","v":755,"vw":7.23},{"c":7.21,"h":7.23,"l":7.21,"n":57,"o":7.23,"t":"2026-10-22T18:25:00Z","v":7117,"vw":7.226169},{"c":7.21,"h":7.21,"l":7.205,"n":28,"o":7.205,"t":"2026-10-22T18:30:00Z","v":793,"vw":7.20875},{"c":7.22,"h":7.22,"l":7.205,"n":69,"o":7.21,"t":"2026-10-22T18:35:00Z","v":3728,"vw":7.210787},{"c":7.3,"h":7.3,"l":7.22,"n":144,"o":7.22,"t":"2026-10-22T18:40:00Z","v":10096,"vw":7.247517},{"c":7.345,"h":7.37,"l":7.3,"n":84,"o":7.3,"t":"2026-10-22T18:45:00Z","v":16980,"vw":7.325589},{"c":7.3299,"h":7.34,"l":7.305,"n":80,"o":7.34,"t":"2026-10-22T18:50:00Z","v":6919,"vw":7.331017},{"c":7.2935,"h":7.31,"l":7.2935,"n":24,"o":7.31,"t":"2026-10-22T18:55:00Z","v":1433,"vw":7.3015},{"c":7.3,"h":7.3,"l":7.275,"n":70,"o":7.29,"t":"2026-10-22T19:00:00Z","v":5401,"vw":7.289495},{"c":7.31,"h":7.31,"l":7.31,"n":28,"o":7.31,"t":"2026-10-22T19:05:00Z","v":1515,"vw":7.31},{"c":7.32,"h":7.33,"l":7.32,"n":62,"o":7.32,"t":"2026-10-22T19:10:00Z","v":3367,"vw":7.323921},{"c":7.31,"h":7.31,"l":7.3,"n":26,"o":7.31,"t":"2026-10-22T19:15:00Z","v":1261,"vw":7.306132},{"c":7.32,"h":7.32,"l":7.31,"n":56,"o":7.31,"t":"2026-10-22T19:20:00Z","v":3883,"vw":7.317682},{"c":7.34,"h":7.34,"l":7.33,"n":46,"o":7.33,"t":"2026-10-22T19:25:00Z","v":2611,"vw":7.330662},{"c":7.31,"h":7.33,"l":7.31,"n":60,"o":7.33,"t":"2026-10-22T19:30:00Z","v":9489,"vw":7.318637},{"c":7.3,"h":7.31,"l":7.3,"n":28,"o":7.3,"t":"2026-10-22T19:35:00Z","v":738,"vw":7.303145},{"c":7.31,"h":7.325,"l":7.3,"n":180,"o":7.3,"t":"2026-10-22T19:40:00Z","v":14819,"vw":7.311596},{"c":7.34,"h":7.347,"l":7.29,"n":162,"o":7.31,"t":"2026-10-22T19:45:00Z","v":20716,"vw":7.324794},{"c":7.39,"h":7.39,"l":7.34,"n":192,"o":7.34,"t":"2026-10-22T19:50:00Z","v":11020,"vw":7.367718},{"c":7.47,"h":7.47,"l":7.38,"n":472,"o":7.4,"t":"2026-10-22T19:55:00Z","v":22763,"vw":7.425437},{"c":7.45,"h":7.45,"l":7.45,"n":15,"o":7.45,"t":"2026-10-22T20:00:00Z","v":42345,"vw":7.45},{"c":7.6,"h":7.6,"l":7.6,"n":18,"o":7.6,"t":"2026-10-22T20:10:00Z","v":162,"vw":7.6}],"history":[{"c":1.76,"h":1.8,"l":1.67,"n":5706,"o":1.73,"t":"2024-10-21T04:00:00Z","v":902292,"vw":1.730161},{"c":1.76,"h":1.79,"l":1.69,"n":5504,"o":1.75,"t":"2024-10-22T04:00:00Z","v":892597,"vw":1.736445},{"c":1.73,"h":1.84,"l":1.69,"n":4515,"o":1.75,"t":"2024-10-23T04:00:00Z","v":1193503,"vw":1.754911},{"c":1.82,"h":1.825,"l":1.6635,"n":4736,"o":1.72,"t":"2024-10-24T04:00:00Z","v":925250,"vw":1.752751},{"c":1.97,"h":2.02,"l":1.81,"n":8792,"o":1.83,"t":"2024-10-25T04:00:00Z","v":1627994,"vw":1.960327},{"c":2.09,"h":2.17,"l":1.998,"n":7231,"o":2.01,"t":"2024-10-28T04:00:00Z","v":1502191,"vw":2.078429},{"c":2.03,"h":2.27,"l":2.02,"n":9927,"o":2.1,"t":"2024-10-29T04:00:00Z","v":2432733,"vw":2.114269},{"c":1.83,"h":2.05,"l":1.82,"n":8191,"o":2,"t":"2024-10-30T04:00:00Z","v":1858847,"vw":1.939752},{"c":1.7,"h":1.85,"l":1.7,"n":7072,"o":1.76,"t":"2024-10-31T04:00:00Z","v":1401953,"vw":1.731359},{"c":1.87,"h":1.93,"l":1.66,"n":9824,"o":1.74,"t":"2024-11-01T04:00:00Z","v":1727853,"vw":1.815482},{"c":1.83,"h":2.01,"l":1.79,"n":9679,"o":1.88,"t":"2024-11-04T05:00:00Z","v":1629849,"vw":1.880982},{"c":1.77,"h":1.89,"l":1.73,"n":8002,"o":1.82,"t":"2024-11-05T05:00:00Z","v":955806,"vw":1.784501},{"c":2.04,"h":2.185,"l":1.88,"n":18515,"o":1.95,"t":"2024-11-06T05:00:00Z","v":3619553,"vw":2.062982},{"c":2.07,"h":2.12,"l":1.94,"n":9397,"o":2.05,"t":"2024-11-07T05:00:00Z","v":1550287,"vw":2.048571},{"c":2.13,"h":2.165,"l":1.985,"n":7388,"o":2.07,"t":"2024-11-08T05:00:00Z","v":1484091,"vw":2.091373},{"c":2.07,"h":2.22,"l":2.07,"n":13773,"o":2.18,"t":"2024-11-11T05:00:00Z","v":1991314,"vw":2.138481},{"c":2.18,"h":2.29,"l":1.84,"n":14607,"o":2.29,"t":"2024-11-12T05:00:00Z","v":2725998,"vw":2.051557},{"c":2.15,"h":2.53,"l":2.14,"n":17570,"o":2.18,"t":"2024-11-13T05:00:00Z","v":3515681,"vw":2.30973},{"c":2.15,"h":2.27,"l":2.035,"n":10763,"o":2.14,"t":"2024-11-14T05:00:00Z","v":2124653,"vw":2.158822},{"c":2.12,"h":2.205,"l":2.095,"n":10518,"o":2.18,"t":"2024-11-15T05:00:00Z","v":1794508,"vw":2.13113},{"c":2.1,"h":2.25,"l":2.09,"n":14194,"o":2.13,"t":"2024-11-18T05:00:00Z","v":3044334,"vw":2.174659},{"c":2.15,"h":2.19,"l":2.01,"n":12194,"o":2.04,"t":"2024-11-19T05:00:00Z","v":2511255,"vw":2.108014},{"c":2.08,"h":2.17,"l":2.04,"n":8152,"o":2.14,"t":"2024-11-20T05:00:00Z","v":1171040,"vw":2.084242},{"c":2.08,"h":2.11,"l":1.935,"n":9714,"o":2.11,"t":"2024-11-21T05:00:00Z","v":1999843,"vw":2.029934},{"c":2.08,"h":2.09,"l":1.975,"n":5512,"o":2.08,"t":"2024-11-22T05:00:00Z","v":1209558,"vw":2.04755},{"c":2.14,"h":2.19,"l":2.045,"n":7281,"o":2.09,"t":"2024-11-25T05:00:00Z","v":1689994,"vw":2.136359},{"c":2.11,"h":2.18,"l":2.065,"n":8654,"o":2.18,"t":"2024-11-26T05:00:00Z","v":2379130,"vw":2.114335},{"c":2.03,"h":2.18,"l":2.03,"n":5760,"o":2.14,"t":"2024-11-27T05:00:00Z","v":970720,"vw":2.07197},{"c":1.96,"h":2.085,"l":1.96,"n":5226,"o":2.03,"t":"2024-11-29T05:00:00Z","v":1079504,"vw":2.006043},{"c":1.86,"h":2,"l":1.78,"n":10331,"o":2,"t":"2024-12-02T05:00:00Z","v":2128754,"vw":1.851075},{"c":2.15,"h":2.23,"l":1.92,"n":15278,"o":1.92,"t":"2024-12-03T05:00:00Z","v":3394782,"vw":2.105514},{"c":2,"h":2.24,"l":1.92,"n":10713,"o":2.16,"t":"2024-12-04T05:00:00Z","v":2552176,"vw":2.00785},{"c":2.03,"h":2.0376,"l":1.89,"n":8241,"o":1.98,"t":"2024-12-05T05:00:00Z","v":1511023,"vw":1.965457},{"c":2.06,"h":2.15,"l":2.01,"n":7075,"o":2.09,"t":"2024-12-06T05:00:00Z","v":1445638,"vw":2.083715},{"c":2.26,"h":2.26,"l":1.97,"n":7343,"o":2.05,"t":"2024-12-09T05:00:00Z","v":1804220,"vw":2.191844},{"c":2,"h":2.26,"l":1.96,"n":9826,"o":2.25,"t":"2024-12-10T05:00:00Z","v":2126056,"vw":2.061414},{"c":1.92,"h":2.02,"l":1.91,"n":7771,"o":2,"t":"2024-12-11T05:00:00Z","v":1509434,"vw":1.955248},{"c":1.92,"h":1.955,"l":1.87,"n":5488,"o":1.91,"t":"2024-12-12T05:00:00Z","v":933115,"vw":1.914424},{"c":2.03,"h":2.03,"l":1.82,"n":5746,"o":1.91,"t":"2024-12-13T05:00:00Z","v":1352334,"vw":1.929951},{"c":2,"h":2.12,"l":1.95,"n":8526,"o":2.04,"t":"2024-12-16T05:00:00Z","v":1825505,"vw":2.010635},{"c":1.94,"h":1.99,"l":1.88,"n":6378,"o":1.98,"t":"2024-12-17T05:00:00Z","v":1120178,"vw":1.937683},{"c":1.79,"h":1.94,"l":1.74,"n":9135,"o":1.94,"t":"2024-12-18T05:00:00Z","v":1943487,"vw":1.840888},{"c":1.71,"h":1.83,"l":1.62,"n":9182,"o":1.82,"t":"2024-12-19T05:00:00Z","v":3265872,"vw":1.711534},{"c":1.58,"h":1.81,"l":1.55,"n":11001,"o":1.7,"t":"2024-12-20T05:00:00Z","v":6517038,"vw":1.624479},{"c":1.58,"h":1.695,"l":1.56,"n":7840,"o":1.56,"t":"2024-12-23T05:00:00Z","v":2098359,"vw":1.613988},{"c":1.7,"h":1.77,"l":1.56,"n":3981,"o":1.61,"t":"2024-12-24T05:00:00Z","v":1144358,"vw":1.684107},{"c":1.75,"h":1.77,"l":1.65,"n":4445,"o":1.69,"t":"2024-12-26T05:00:00Z","v":940087,"vw":1.73265},{"c":1.67,"h":1.8,"l":1.66,"n":5345,"o":1.75,"t":"2024-12-27T05:00:00Z","v":1208420,"vw":1.687412},{"c":1.73,"h":1.785,"l":1.61,"n":4840,"o":1.64,"t":"2024-12-30T05:00:00Z","v":1112513,"vw":1.691265},{"c":1.73,"h":1.78,"l":1.701,"n":3578,"o":1.75,"t":"2024-12-31T05:00:00Z","v":850936,"vw":1.73754},{"c":1.72,"h":1.835,"l":1.715,"n":6060,"o":1.75,"t":"2025-01-02T05:00:00Z","v":1383251,"vw":1.766312},{"c":1.7,"h":1.77,"l":1.68,"n":4133,"o":1.71,"t":"2025-01-03T05:00:00Z","v":628822,"vw":1.718893},{"c":1.75,"h":1.825,"l":1.7101,"n":5500,"o":1.76,"t":"2025-01-06T05:00:00Z","v":1164934,"vw":1.767427},{"c":1.73,"h":1.82,"l":1.685,"n":5007,"o":1.77,"t":"2025-01-07T05:00:00Z","v":1051149,"vw":1.724119},{"c":1.7,"h":1.73,"l":1.625,"n":5692,"o":1.73,"t":"2025-01-08T05:00:00Z","v":871395,"vw":1.675881},{"c":1.6,"h":1.745,"l":1.6,"n":8669,"o":1.67,"t":"2025-01-10T05:00:00Z","v":1697418,"vw":1.646232},{"c":1.61,"h":1.685,"l":1.565,"n":6041,"o":1.61,"t":"2025-01-13T05:00:00Z","v":1129432,"vw":1.634449},{"c":1.51,"h":1.67,"l":1.5,"n":5817,"o":1.62,"t":"2025-01-14T05:00:00Z","v":1835512,"vw":1.526413},{"c":1.56,"h":1.65,"l":1.51,"n":11205,"o":1.54,"t":"2025-01-15T05:00:00Z","v":4460056,"vw":1.561739},{"c":1.67,"h":1.69,"l":1.55,"n":8298,"o":1.58,"t":"2025-01-16T05:00:00Z","v":2498040,"vw":1.618017},{"c":1.82,"h":1.86,"l":1.705,"n":8252,"o":1.71,"t":"2025-01-17T05:00:00Z","v":2026238,"vw":1.805048},{"c":1.77,"h":1.9,"l":1.75,"n":4501,"o":1.86,"t":"2025-01-21T05:00:00Z","v":1114621,"vw":1.802733},{"c":1.66,"h":1.78,"l":1.66,"n":5525,"o":1.75,"t":"2025-01-22T05:00:00Z","v":967125,"vw":1.684289},{"c":1.65,"h":1.69,"l":1.62,"n":4294,"o":1.65,"t":"2025-01-23T05:00:00Z","v":879406,"vw":1.648919},{"c":1.63,"h":1.6598,"l":1.585,"n":4635,"o":1.64,"t":"2025-01-24T05:00:00Z","v":1297038,"vw":1.625124},{"c":1.63,"h":1.685,"l":1.58,"n":4630,"o":1.64,"t":"2025-01-27T05:00:00Z","v":1239933,"vw":1.617848},{"c":1.51,"h":1.65,"l":1.5,"n":5043,"o":1.65,"t":"2025-01-28T05:00:00Z","v":1360461,"vw":1.541508},{"c":1.48,"h":1.57,"l":1.47,"n":4997,"o":1.5,"t":"2025-01-29T05:00:00Z","v":1652081,"vw":1.502241},{"c":1.45,"h":1.51,"l":1.4,"n":6188,"o":1.5,"t":"2025-01-30T05:00:00Z","v":1396057,"vw":1.448909},{"c":1.5,"h":1.515,"l":1.4,"n":5400,"o":1.42,"t":"2025-01-31T05:00:00Z","v":1108881,"vw":1.475827},{"c":1.46,"h":1.53,"l":1.44,"n":3953,"o":1.48,"t":"2025-02-03T05:00:00Z","v":828570,"vw":1.463468},{"c":1.47,"h":1.525,"l":1.41,"n":5160,"o":1.44,"t":"2025-02-04T05:00:00Z","v":961612,"vw":1.466673},{"c":1.47,"h":1.51,"l":1.44,"n":4071,"o":1.47,"t":"2025-02-05T05:00:00Z","v":809464,"vw":1.470236},{"c":1.49,"h":1.54,"l":1.455,"n":4713,"o":1.51,"t":"2025-02-06T05:00:00Z","v":877007,"vw":1.485862},{"c":1.35,"h":1.678,"l":1.35,"n":7701,"o":1.49,"t":"2025-02-07T05:00:00Z","v":2005764,"vw":1.433014},{"c":1.14,"h":1.36,"l":1.1,"n":11280,"o":1.36,"t":"2025-02-10T05:00:00Z","v":5195484,"vw":1.152567},{"c":1.1,"h":1.2,"l":1.09,"n":9781,"o":1.1,"t":"2025-02-11T05:00:00Z","v":3041034,"vw":1.128785},{"c":1.02,"h":1.1,"l":0.99,"n":12828,"o":1.07,"t":"2025-02-12T05:00:00Z","v":19628541,"vw":1.020742},{"c":1.1,"h":1.11,"l":1.02,"n":5207,"o":1.04,"t":"2025-02-13T05:00:00Z","v":2983088,"vw":1.059966},{"c":1.14,"h":1.34,"l":1.12,"n":16290,"o":1.19,"t":"2025-02-14T05:00:00Z","v":4686261,"vw":1.201564},{"c":1.08,"h":1.1686,"l":1.06,"n":6416,"o":1.14,"t":"2025-02-18T05:00:00Z","v":2202644,"vw":1.096283},{"c":1.09,"h":1.148,"l":1.03,"n":9536,"o":1.07,"t":"2025-02-19T05:00:00Z","v":6032083,"vw":1.083485},{"c":1.02,"h":1.08,"l":1.01,"n":8625,"o":1.07,"t":"2025-02-20T05:00:00Z","v":8410597,"vw":1.026513},{"c":1.25,"h":1.2692,"l":1.02,"n":10100,"o":1.05,"t":"2025-02-21T05:00:00Z","v":18566926,"vw":1.065138},{"c":1.2,"h":1.26,"l":1.16,"n":8349,"o":1.25,"t":"2025-02-24T05:00:00Z","v":2222337,"vw":1.211659},{"c":1.19,"h":1.24,"l":1.14,"n":8241,"o":1.22,"t":"2025-02-25T05:00:00Z","v":1750537,"vw":1.192619},{"c":1.16,"h":1.225,"l":1.1103,"n":6101,"o":1.22,"t":"2025-02-26T05:00:00Z","v":1505710,"vw":1.163271},{"c":1.18,"h":1.23,"l":1.16,"n":4795,"o":1.17,"t":"2025-02-27T05:00:00Z","v":1086892,"vw":1.19557},{"c":1.17,"h":1.18,"l":1.08,"n":6177,"o":1.18,"t":"2025-02-28T05:00:00Z","v":1642587,"vw":1.129652},{"c":1.15,"h":1.22,"l":1.12,"n":6238,"o":1.18,"t":"2025-03-03T05:00:00Z","v":1595829,"vw":1.157672},{"c":1.12,"h":1.165,"l":1.085,"n":8029,"o":1.15,"t":"2025-03-04T05:00:00Z","v":2498147,"vw":1.125677},{"c":1.13,"h":1.165,"l":1.1,"n":4464,"o":1.14,"t":"2025-03-05T05:00:00Z","v":1427476,"vw":1.132449},{"c":1.18,"h":1.21,"l":1.105,"n":4246,"o":1.14,"t":"2025-03-06T05:00:00Z","v":1082267,"vw":1.162415},{"c":1.16,"h":1.24,"l":1.14,"n":4208,"o":1.18,"t":"2025-03-07T05:00:00Z","v":1095604,"vw":1.16943},{"c":1.1,"h":1.16,"l":1.06,"n":6487,"o":1.14,"t":"2025-03-10T04:00:00Z","v":2129580,"vw":1.094249},{"c":1.08,"h":1.11,"l":1.04,"n":6340,"o":1.1,"t":"2025-03-11T04:00:00Z","v":3085538,"vw":1.060423},{"c":1.04,"h":1.12,"l":1.03,"n":6889,"o":1.12,"t":"2025-03-12T04:00:00Z","v":3676303,"vw":1.048314},{"c":1.07,"h":1.13,"l":1.035,"n":5760,"o":1.04,"t":"2025-03-13T04:00:00Z","v":1854193,"vw":1.085365},{"c":1.1,"h":1.12,"l":1.06,"n":3694,"o":1.09,"t":"2025-03-14T04:00:00Z","v":1121868,"vw":1.099121},{"c":1.09,"h":1.135,"l":1.07,"n":6372,"o":1.08,"t":"2025-03-17T04:00:00Z","v":1683504,"vw":1.091877},{"c":1.02,"h":1.07,"l":1.02,"n":4455,"o":1.06,"t":"2025-03-18T04:00:00Z","v":1634072,"vw":1.043624},{"c":1.05,"h":1.08,"l":0.99,"n":7365,"o":1.05,"t":"2025-03-19T04:00:00Z","v":3104531,"vw":1.019824},{"c":1.02,"h":1.07,"l":1.01,"n":4486,"o":1.04,"t":"2025-03-20T04:00:00Z","v":1491793,"vw":1.034981},{"c":0.99,"h":1.01,"l":0.9556,"n":5794,"o":1.01,"t":"2025-03-21T04:00:00Z","v":6454155,"vw":0.987819},{"c":1.01,"h":1.09,"l":1,"n":4199,"o":1,"t":"2025-03-24T04:00:00Z","v":1367653,"vw":1.018606},{"c":1.08,"h":1.14,"l":0.9984,"n":7229,"o":1,"t":"2025-03-25T04:00:00Z","v":3280411,"vw":1.065696},{"c":1.04,"h":1.125,"l":1.02,"n":3998,"o":1.11,"t":"2025-03-26T04:00:00Z","v":1360484,"vw":1.049228},{"c":1,"h":1.06,"l":0.9752,"n":4510,"o":1.06,"t":"2025-03-27T04:00:00Z","v":1901209,"vw":1.006289},{"c":0.9503,"h":1.01,"l":0.91,"n":5983,"o":1,"t":"2025-03-28T04:00:00Z","v":3486720,"vw":0.937113},{"c":0.8744,"h":1.01,"l":0.855,"n":8327,"o":0.95,"t":"2025-03-31T04:00:00Z","v":4567713,"vw":0.920833},{"c":0.9124,"h":0.95,"l":0.8105,"n":5124,"o":0.8626,"t":"2025-04-01T04:00:00Z","v":5411524,"vw":0.882349},{"c":0.8813,"h":0.93,"l":0.8537,"n":5808,"o":0.91,"t":"2025-04-02T04:00:00Z","v":2416921,"vw":0.880957},{"c":0.7821,"h":0.89,"l":0.7821,"n":5294,"o":0.89,"t":"2025-04-03T04:00:00Z","v":2942058,"vw":0.819485},{"c":0.6738,"h":0.7841,"l":0.659,"n":10637,"o":0.7841,"t":"2025-04-04T04:00:00Z","v":5589238,"vw":0.696265},{"c":0.6734,"h":0.7401,"l":0.6284,"n":7684,"o":0.711,"t":"2025-04-07T04:00:00Z","v":3938744,"vw":0.675477},{"c":0.61,"h":0.75,"l":0.6021,"n":6798,"o":0.7321,"t":"2025-04-08T04:00:00Z","v":3771572,"vw":0.645155},{"c":0.7201,"h":0.7263,"l":0.5662,"n":7474,"o":0.5969,"t":"2025-04-09T04:00:00Z","v":4223583,"vw":0.643479},{"c":0.6008,"h":0.6818,"l":0.6,"n":4057,"o":0.6509,"t":"2025-04-10T04:00:00Z","v":1716589,"vw":0.619327},{"c":0.6591,"h":0.6627,"l":0.58,"n":4514,"o":0.6,"t":"2025-04-11T04:00:00Z","v":1791996,"vw":0.620724},{"c":0.7015,"h":0.7575,"l":0.6648,"n":9092,"o":0.6648,"t":"2025-04-14T04:00:00Z","v":2052217,"vw":0.710394},{"c":0.6303,"h":0.715,"l":0.6286,"n":4282,"o":0.6964,"t":"2025-04-15T04:00:00Z","v":1242461,"vw":0.643966},{"c":0.6082,"h":0.6411,"l":0.5906,"n":3960,"o":0.627,"t":"2025-04-16T04:00:00Z","v":1819189,"vw":0.61377},{"c":0.6391,"h":0.6449,"l":0.6046,"n":8019,"o":0.61,"t":"2025-04-17T04:00:00Z","v":2049392,"vw":0.6264},{"c":0.5566,"h":0.67,"l":0.55,"n":4582,"o":0.6411,"t":"2025-04-21T04:00:00Z","v":1473549,"vw":0.561129},{"c":0.5826,"h":0.6207,"l":0.5566,"n":6605,"o":0.5568,"t":"2025-04-22T04:00:00Z","v":2100770,"vw":0.585521},{"c":0.6014,"h":0.6745,"l":0.6,"n":6858,"o":0.6249,"t":"2025-04-23T04:00:00Z","v":2422086,"vw":0.612548},{"c":0.6533,"h":0.6533,"l":0.5901,"n":6299,"o":0.6,"t":"2025-04-24T04:00:00Z","v":2600286,"vw":0.624543},{"c":0.7043,"h":0.811,"l":0.58,"n":12258,"o":0.582,"t":"2025-04-25T04:00:00Z","v":5015195,"vw":0.730668},{"c":0.6301,"h":0.7236,"l":0.6056,"n":4808,"o":0.705,"t":"2025-04-28T04:00:00Z","v":2158611,"vw":0.640677},{"c":0.6001,"h":0.6278,"l":0.58,"n":6427,"o":0.6178,"t":"2025-04-29T04:00:00Z","v":2088363,"vw":0.601488},{"c":0.633,"h":0.64,"l":0.575,"n":5351,"o":0.6,"t":"2025-04-30T04:00:00Z","v":2423548,"vw":0.612465},{"c":0.594,"h":0.6563,"l":0.5913,"n":4960,"o":0.6413,"t":"2025-05-01T04:00:00Z","v":2488768,"vw":0.624022},{"c":0.6055,"h":0.6345,"l":0.5733,"n":7552,"o":0.6,"t":"2025-05-02T04:00:00Z","v":2625955,"vw":0.610914},{"c":0.5903,"h":0.61,"l":0.5739,"n":4593,"o":0.5894,"t":"2025-05-05T04:00:00Z","v":1029409,"vw":0.589236},{"c":0.5902,"h":0.6218,"l":0.5757,"n":3938,"o":0.59,"t":"2025-05-06T04:00:00Z","v":2673332,"vw":0.600569},{"c":0.7265,"h":0.8062,"l":0.5902,"n":17735,"o":0.61,"t":"2025-05-07T04:00:00Z","v":9389988,"vw":0.731992},{"c":0.7134,"h":0.8001,"l":0.6993,"n":6114,"o":0.771,"t":"2025-05-08T04:00:00Z","v":2013763,"vw":0.724307},{"c":0.7845,"h":0.8,"l":0.707,"n":5657,"o":0.7098,"t":"2025-05-09T04:00:00Z","v":1907222,"vw":0.760994},{"c":0.8175,"h":0.8792,"l":0.7601,"n":7122,"o":0.8241,"t":"2025-05-12T04:00:00Z","v":2814837,"vw":0.813127},{"c":0.8474,"h":0.9379,"l":0.8001,"n":6309,"o":0.834,"t":"2025-05-13T04:00:00Z","v":2569958,"vw":0.871464},{"c":0.8364,"h":0.9013,"l":0.8254,"n":5248,"o":0.87,"t":"2025-05-14T04:00:00Z","v":1551136,"vw":0.852331},{"c":0.8435,"h":0.8756,"l":0.8101,"n":5321,"o":0.8224,"t":"2025-05-15T04:00:00Z","v":1865334,"vw":0.834974},{"c":0.9135,"h":0.9231,"l":0.8501,"n":4783,"o":0.86,"t":"2025-05-16T04:00:00Z","v":2228481,"vw":0.901368},{"c":0.9212,"h":0.9229,"l":0.86,"n":5143,"o":0.897,"t":"2025-05-19T04:00:00Z","v":1806499,"vw":0.901555},{"c":1.04,"h":1.12,"l":0.9009,"n":8505,"o":0.94,"t":"2025-05-20T04:00:00Z","v":4413008,"vw":1.004656},{"c":1,"h":1.1,"l":0.97,"n":8464,"o":1.02,"t":"2025-05-21T04:00:00Z","v":2372332,"vw":1.040608},{"c":0.9607,"h":1.01,"l":0.93,"n":8318,"o":0.9817,"t":"2025-05-22T04:00:00Z","v":3184491,"vw":0.989245},{"c":1.04,"h":1.07,"l":0.91,"n":7051,"o":0.94,"t":"2025-05-23T04:00:00Z","v":3035347,"vw":1.006492},{"c":1.13,"h":1.18,"l":1.03,"n":15187,"o":1.1,"t":"2025-05-27T04:00:00Z","v":4390171,"vw":1.130056},{"c":1.09,"h":1.2,"l":1.07,"n":10064,"o":1.16,"t":"2025-05-28T04:00:00Z","v":2860912,"vw":1.10174},{"c":1.04,"h":1.13,"l":1.01,"n":8415,"o":1.13,"t":"2025-05-29T04:00:00Z","v":1824718,"vw":1.044586},{"c":0.9962,"h":1.04,"l":0.96,"n":5686,"o":1.02,"t":"2025-05-30T04:00:00Z","v":2259373,"vw":0.994183},{"c":1.01,"h":1.1,"l":0.96,"n":8490,"o":1.1,"t":"2025-06-02T04:00:00Z","v":2982068,"vw":1.009805},{"c":1.04,"h":1.11,"l":0.97,"n":7583,"o":1.01,"t":"2025-06-03T04:00:00Z","v":3086948,"vw":1.065568},{"c":1.02,"h":1.08,"l":0.9938,"n":6243,"o":1.05,"t":"2025-06-04T04:00:00Z","v":1288033,"vw":1.022794},{"c":1.01,"h":1.08,"l":0.9951,"n":3986,"o":1.03,"t":"2025-06-05T04:00:00Z","v":1294160,"vw":1.026697},{"c":1.16,"h":1.2,"l":1.033,"n":6674,"o":1.04,"t":"2025-06-06T04:00:00Z","v":2342085,"vw":1.127325},{"c":1.3,"h":1.365,"l":1.15,"n":9407,"o":1.17,"t":"2025-06-09T04:00:00Z","v":2977379,"vw":1.272141},{"c":1.28,"h":1.34,"l":1.24,"n":9003,"o":1.32,"t":"2025-06-10T04:00:00Z","v":2521500,"vw":1.28426},{"c":1.3,"h":1.36,"l":1.24,"n":7858,"o":1.27,"t":"2025-06-11T04:00:00Z","v":3092065,"vw":1.316994},{"c":1.2,"h":1.28,"l":1.181,"n":4745,"o":1.28,"t":"2025-06-12T04:00:00Z","v":1373794,"vw":1.224372},{"c":1.12,"h":1.19,"l":1.11,"n":5109,"o":1.15,"t":"2025-06-13T04:00:00Z","v":1586067,"vw":1.147117},{"c":1.29,"h":1.3,"l":1.1,"n":11467,"o":1.13,"t":"2025-06-16T04:00:00Z","v":3417270,"vw":1.235802},{"c":1.24,"h":1.3,"l":1.22,"n":5319,"o":1.26,"t":"2025-06-17T04:00:00Z","v":1187703,"vw":1.252672},{"c":1.23,"h":1.3299,"l":1.22,"n":3963,"o":1.23,"t":"2025-06-18T04:00:00Z","v":931541,"vw":1.260015},{"c":1.14,"h":1.265,"l":1.13,"n":4477,"o":1.26,"t":"2025-06-20T04:00:00Z","v":5821421,"vw":1.154208},{"c":1.1,"h":1.165,"l":1.08,"n":6259,"o":1.13,"t":"2025-06-23T04:00:00Z","v":2673294,"vw":1.119484},{"c":1.07,"h":1.155,"l":1.06,"n":8653,"o":1.12,"t":"2025-06-24T04:00:00Z","v":4131390,"vw":1.100618},{"c":1.04,"h":1.07,"l":0.9816,"n":10241,"o":1.05,"t":"2025-06-25T04:00:00Z","v":2854851,"vw":1.020144},{"c":1.11,"h":1.13,"l":1.05,"n":7885,"o":1.06,"t":"2025-06-26T04:00:00Z","v":2578049,"vw":1.104697},{"c":1.06,"h":1.18,"l":1.06,"n":18617,"o":1.1,"t":"2025-06-27T04:00:00Z","v":40610368,"vw":1.071047},{"c":0.9726,"h":1.1,"l":0.97,"n":11792,"o":1.08,"t":"2025-06-30T04:00:00Z","v":3669436,"vw":1.004143},{"c":0.9984,"h":1.03,"l":0.9301,"n":7665,"o":0.9448,"t":"2025-07-01T04:00:00Z","v":2873939,"vw":0.978389},{"c":0.974,"h":1.03,"l":0.9621,"n":6250,"o":0.98,"t":"2025-07-02T04:00:00Z","v":2640261,"vw":0.979695},{"c":1.04,"h":1.04,"l":0.97,"n":3770,"o":0.97,"t":"2025-07-03T04:00:00Z","v":931809,"vw":1.018389},{"c":0.9212,"h":1.01,"l":0.905,"n":12318,"o":1,"t":"2025-07-07T04:00:00Z","v":5179053,"vw":0.935309},{"c":0.9517,"h":0.9699,"l":0.9,"n":6112,"o":0.93,"t":"2025-07-08T04:00:00Z","v":2739033,"vw":0.935629},{"c":0.9414,"h":0.981,"l":0.9384,"n":1950,"o":0.95,"t":"2025-07-09T04:00:00Z","v":657383,"vw":0.953123},{"c":1.05,"h":1.06,"l":0.9273,"n":4778,"o":0.94,"t":"2025-07-10T04:00:00Z","v":1739954,"vw":1.009181},{"c":1.01,"h":1.02,"l":0.9828,"n":3382,"o":1.01,"t":"2025-07-11T04:00:00Z","v":1131775,"vw":1.000434},{"c":1.03,"h":1.04,"l":0.9554,"n":3848,"o":1,"t":"2025-07-14T04:00:00Z","v":1479244,"vw":1.006942},{"c":1.06,"h":1.195,"l":1.028,"n":7848,"o":1.03,"t":"2025-07-15T04:00:00Z","v":2596483,"vw":1.115855},{"c":1.1,"h":1.16,"l":1.0611,"n":5006,"o":1.09,"t":"2025-07-16T04:00:00Z","v":1778156,"vw":1.118043},{"c":1.09,"h":1.19,"l":1.07,"n":10667,"o":1.1,"t":"2025-07-17T04:00:00Z","v":4212696,"vw":1.130946},{"c":1.46,"h":1.515,"l":1.13,"n":22351,"o":1.19,"t":"2025-07-18T04:00:00Z","v":8657439,"vw":1.344533},{"c":1.32,"h":1.63,"l":1.295,"n":8996,"o":1.63,"t":"2025-07-21T04:00:00Z","v":3745451,"vw":1.404888},{"c":1.37,"h":1.4092,"l":1.3,"n":4001,"o":1.35,"t":"2025-07-22T04:00:00Z","v":1199511,"vw":1.344353},{"c":1.42,"h":1.46,"l":1.321,"n":6608,"o":1.38,"t":"2025-07-23T04:00:00Z","v":1950636,"vw":1.396826},{"c":1.35,"h":1.53,"l":1.33,"n":6400,"o":1.43,"t":"2025-07-24T04:00:00Z","v":2557898,"vw":1.428044},{"c":1.54,"h":1.5899,"l":1.1201,"n":10653,"o":1.21,"t":"2025-07-25T04:00:00Z","v":5052755,"vw":1.432924},{"c":1.64,"h":1.75,"l":1.5001,"n":9294,"o":1.59,"t":"2025-07-28T04:00:00Z","v":2937328,"vw":1.661606},{"c":1.52,"h":1.705,"l":1.4818,"n":6978,"o":1.68,"t":"2025-07-29T04:00:00Z","v":2152712,"vw":1.541928},{"c":1.47,"h":1.52,"l":1.365,"n":6438,"o":1.5,"t":"2025-07-30T04:00:00Z","v":2380131,"vw":1.4415},{"c":1.39,"h":1.5197,"l":1.35,"n":4548,"o":1.5,"t":"2025-07-31T04:00:00Z","v":2092358,"vw":1.407601},{"c":1.28,"h":1.49,"l":1.23,"n":6654,"o":1.45,"t":"2025-08-01T04:00:00Z","v":2539991,"vw":1.308934},{"c":1.21,"h":1.37,"l":1.2,"n":4331,"o":1.32,"t":"2025-08-04T04:00:00Z","v":1497834,"vw":1.268268},{"c":1.17,"h":1.23,"l":1.135,"n":6714,"o":1.21,"t":"2025-08-05T04:00:00Z","v":2460626,"vw":1.174663},{"c":1.16,"h":1.185,"l":1.115,"n":3967,"o":1.16,"t":"2025-08-06T04:00:00Z","v":1110795,"vw":1.145829},{"c":1.25,"h":1.265,"l":1.19,"n":2871,"o":1.21,"t":"2025-08-07T04:00:00Z","v":842968,"vw":1.231167},{"c":1.27,"h":1.33,"l":1.23,"n":4158,"o":1.25,"t":"2025-08-08T04:00:00Z","v":1210722,"vw":1.275187},{"c":1.18,"h":1.28,"l":1.14,"n":3097,"o":1.28,"t":"2025-08-11T04:00:00Z","v":1423407,"vw":1.186002},{"c":1.24,"h":1.26,"l":1.165,"n":2783,"o":1.17,"t":"2025-08-12T04:00:00Z","v":819075,"vw":1.212363},{"c":1.29,"h":1.385,"l":1.23,"n":13063,"o":1.24,"t":"2025-08-13T04:00:00Z","v":6779322,"vw":1.315908},{"c":1.33,"h":1.34,"l":1.16,"n":7921,"o":1.24,"t":"2025-08-14T04:00:00Z","v":2333623,"vw":1.254816},{"c":1.28,"h":1.35,"l":1.27,"n":2192,"o":1.34,"t":"2025-08-15T04:00:00Z","v":861483,"vw":1.297878},{"c":1.24,"h":1.31,"l":1.22,"n":2622,"o":1.3,"t":"2025-08-18T04:00:00Z","v":1024137,"vw":1.262439},{"c":1.07,"h":1.22,"l":1.02,"n":9350,"o":1.15,"t":"2025-08-19T04:00:00Z","v":2705408,"vw":1.099532},{"c":1.01,"h":1.08,"l":1,"n":7249,"o":1.05,"t":"2025-08-20T04:00:00Z","v":2710491,"vw":1.033031},{"c":0.9403,"h":1.0481,"l":0.9327,"n":8277,"o":1.02,"t":"2025-08-21T04:00:00Z","v":2587697,"vw":0.968459},{"c":0.9705,"h":1.06,"l":0.95,"n":6560,"o":0.96,"t":"2025-08-22T04:00:00Z","v":1720062,"vw":1.0118},{"c":1,"h":1.0391,"l":0.94,"n":3646,"o":0.9613,"t":"2025-08-25T04:00:00Z","v":993710,"vw":0.999991},{"c":1.01,"h":1.075,"l":0.9785,"n":7348,"o":1.03,"t":"2025-08-26T04:00:00Z","v":2204415,"vw":1.022029},{"c":0.9951,"h":1.025,"l":0.971,"n":5115,"o":1,"t":"2025-08-27T04:00:00Z","v":1134822,"vw":0.998386},{"c":1.01,"h":1.02,"l":0.98,"n":4678,"o":1,"t":"2025-08-28T04:00:00Z","v":706217,"vw":1.007199},{"c":9.88,"h":10,"l":9.35,"n":2226,"o":9.84,"t":"2025-08-29T04:00:00Z","v":174254,"vw":9.721361},{"c":9.6,"h":9.73,"l":8.97,"n":5131,"o":9.47,"t":"2025-09-02T04:00:00Z","v":507544,"vw":9.191162},{"c":9.13,"h":9.69,"l":9.045,"n":4052,"o":9.61,"t":"2025-09-03T04:00:00Z","v":327482,"vw":9.225891},{"c":9.24,"h":9.24,"l":8.97,"n":2647,"o":9.06,"t":"2025-09-04T04:00:00Z","v":282399,"vw":9.058419},{"c":9.92,"h":9.96,"l":9.32,"n":1981,"o":9.32,"t":"2025-09-05T04:00:00Z","v":131905,"vw":9.733409},{"c":8.88,"h":9.9099,"l":8.88,"n":3153,"o":9.82,"t":"2025-09-08T04:00:00Z","v":313273,"vw":9.07454},{"c":8.53,"h":8.8,"l":8.49,"n":2854,"o":8.8,"t":"2025-09-09T04:00:00Z","v":291347,"vw":8.607705},{"c":7.72,"h":8.6088,"l":7.66,"n":3236,"o":8.55,"t":"2025-09-10T04:00:00Z","v":451755,"vw":8.040056},{"c":9.85,"h":9.96,"l":7.65,"n":5833,"o":7.69,"t":"2025-09-11T04:00:00Z","v":590599,"vw":9.048175},{"c":10.11,"h":10.5,"l":9.46,"n":3540,"o":9.65,"t":"2025-09-12T04:00:00Z","v":280164,"vw":10.019663},{"c":10.49,"h":10.6699,"l":9.7501,"n":3485,"o":10.12,"t":"2025-09-15T04:00:00Z","v":355738,"vw":10.387166},{"c":10.76,"h":10.82,"l":10.375,"n":3521,"o":10.49,"t":"2025-09-16T04:00:00Z","v":224501,"vw":10.663956},{"c":12.05,"h":12.11,"l":10.53,"n":4577,"o":10.78,"t":"2025-09-17T04:00:00Z","v":353005,"vw":11.613094},{"c":12.7,"h":12.98,"l":11.68,"n":5797,"o":12.36,"t":"2025-09-18T04:00:00Z","v":471193,"vw":12.502382},{"c":13.46,"h":14.2,"l":12.75,"n":5786,"o":13.875,"t":"2025-09-19T04:00:00Z","v":877610,"vw":13.377014},{"c":12.92,"h":13.105,"l":11.69,"n":4887,"o":13.05,"t":"2025-09-22T04:00:00Z","v":293034,"vw":12.488412},{"c":13.5,"h":14.1,"l":12.4101,"n":5332,"o":12.97,"t":"2025-09-23T04:00:00Z","v":306632,"vw":13.457627},{"c":13.25,"h":13.6,"l":13.1,"n":2771,"o":13.54,"t":"2025-09-24T04:00:00Z","v":217254,"vw":13.298203},{"c":13.5,"h":14.19,"l":12.59,"n":4855,"o":12.91,"t":"2025-09-25T04:00:00Z","v":280438,"vw":13.652487},{"c":13.83,"h":13.91,"l":12.75,"n":4659,"o":13.47,"t":"2025-09-26T04:00:00Z","v":299394,"vw":13.303135},{"c":13.12,"h":14.1,"l":13.11,"n":3249,"o":14.1,"t":"2025-09-29T04:00:00Z","v":234740,"vw":13.398982},{"c":12.82,"h":13.12,"l":12.3514,"n":3566,"o":13.02,"t":"2025-09-30T04:00:00Z","v":200319,"vw":12.618362},{"c":12.92,"h":13.35,"l":12.75,"n":3319,"o":12.8,"t":"2025-10-01T04:00:00Z","v":141495,"vw":13.00415},{"c":12.69,"h":13.24,"l":12.13,"n":4101,"o":13.15,"t":"2025-10-02T04:00:00Z","v":156302,"vw":12.568994},{"c":13.3,"h":14.15,"l":12.78,"n":4494,"o":12.78,"t":"2025-10-03T04:00:00Z","v":261603,"vw":13.593684},{"c":15.25,"h":15.58,"l":13.415,"n":6383,"o":13.59,"t":"2025-10-06T04:00:00Z","v":418444,"vw":14.811519},{"c":16.58,"h":16.7,"l":15.1,"n":5060,"o":15.25,"t":"2025-10-07T04:00:00Z","v":354301,"vw":16.294257},{"c":17.6,"h":18.23,"l":16.15,"n":5214,"o":16.57,"t":"2025-10-08T04:00:00Z","v":309566,"vw":17.468216},{"c":18.63,"h":19.25,"l":17.7,"n":5678,"o":18.25,"t":"2025-10-09T04:00:00Z","v":400894,"vw":18.378663},{"c":18.24,"h":19.77,"l":18,"n":5903,"o":18.66,"t":"2025-10-10T04:00:00Z","v":438288,"vw":18.637865},{"c":19.42,"h":19.7,"l":18.56,"n":5392,"o":18.72,"t":"2025-10-13T04:00:00Z","v":233717,"vw":19.289232},{"c":19.82,"h":19.9373,"l":18.2365,"n":4077,"o":19.42,"t":"2025-10-14T04:00:00Z","v":226370,"vw":19.352123},{"c":18.68,"h":20.32,"l":17.56,"n":6233,"o":20.21,"t":"2025-10-15T04:00:00Z","v":443226,"vw":18.997341},{"c":16.66,"h":19.19,"l":16.62,"n":5474,"o":18.79,"t":"2025-10-16T04:00:00Z","v":243933,"vw":17.247982},{"c":17.7,"h":17.77,"l":16.58,"n":5055,"o":16.58,"t":"2025-10-17T04:00:00Z","v":274821,"vw":17.202264},{"c":18.79,"h":18.84,"l":17.73,"n":3592,"o":18.06,"t":"2025-10-20T04:00:00Z","v":164617,"vw":18.482429},{"c":17.64,"h":19,"l":17.55,"n":3879,"o":18.79,"t":"2025-10-21T04:00:00Z","v":176879,"vw":18.015039},{"c":17.04,"h":17.89,"l":16.42,"n":3033,"o":17.16,"t":"2025-10-22T04:00:00Z","v":142189,"vw":16.917125},{"c":17.38,"h":17.8979,"l":16.76,"n":2683,"o":17.2,"t":"2025-10-23T04:00:00Z","v":174944,"vw":17.482606},{"c":17.02,"h":18.88,"l":15.84,"n":9415,"o":18.78,"t":"2025-10-24T04:00:00Z","v":389775,"vw":17.105442},{"c":13.59,"h":16.77,"l":13.57,"n":9029,"o":16.77,"t":"2025-10-27T04:00:00Z","v":543643,"vw":14.365126},{"c":13.49,"h":13.845,"l":13.12,"n":5894,"o":13.73,"t":"2025-10-28T04:00:00Z","v":314555,"vw":13.441757},{"c":13.08,"h":13.8,"l":12.77,"n":3976,"o":13.55,"t":"2025-10-29T04:00:00Z","v":212432,"vw":13.264835},{"c":12.7,"h":13.01,"l":12.56,"n":3507,"o":12.92,"t":"2025-10-30T04:00:00Z","v":189128,"vw":12.735875},{"c":13.5,"h":13.57,"l":12.56,"n":4081,"o":12.81,"t":"2025-10-31T04:00:00Z","v":222957,"vw":13.116464},{"c":13.13,"h":13.775,"l":12.89,"n":3128,"o":13.35,"t":"2025-11-03T05:00:00Z","v":134971,"vw":13.195215},{"c":12.04,"h":13.49,"l":11.96,"n":3440,"o":12.75,"t":"2025-11-04T05:00:00Z","v":197644,"vw":12.394041},{"c":12.16,"h":12.6555,"l":11.96,"n":3847,"o":12.04,"t":"2025-11-05T05:00:00Z","v":218453,"vw":12.249198},{"c":12.03,"h":12.6,"l":11.63,"n":3649,"o":12.26,"t":"2025-11-06T05:00:00Z","v":169477,"vw":12.093586},{"c":12.89,"h":12.96,"l":11.47,"n":4438,"o":11.79,"t":"2025-11-07T05:00:00Z","v":223131,"vw":12.160839},{"c":13.24,"h":14.1,"l":13.18,"n":4113,"o":13.36,"t":"2025-11-10T05:00:00Z","v":215802,"vw":13.546556},{"c":13.39,"h":13.47,"l":12.87,"n":3214,"o":13.05,"t":"2025-11-11T05:00:00Z","v":120846,"vw":13.275524},{"c":14.45,"h":14.65,"l":13.2935,"n":4478,"o":13.37,"t":"2025-11-12T05:00:00Z","v":170629,"vw":14.269052},{"c":13.62,"h":14.28,"l":13.28,"n":4617,"o":14.2,"t":"2025-11-13T05:00:00Z","v":245058,"vw":13.798709},{"c":13.59,"h":14.033,"l":13.09,"n":4394,"o":13.19,"t":"2025-11-14T05:00:00Z","v":155522,"vw":13.565009},{"c":12.74,"h":13.99,"l":12.56,"n":3932,"o":13.46,"t":"2025-11-17T05:00:00Z","v":238235,"vw":12.986659},{"c":12.9,"h":13.175,"l":12.56,"n":4014,"o":12.63,"t":"2025-11-18T05:00:00Z","v":186858,"vw":12.818787},{"c":12.86,"h":13.26,"l":12.41,"n":3204,"o":12.95,"t":"2025-11-19T05:00:00Z","v":151988,"vw":12.901028},{"c":11.97,"h":13.9,"l":11.96,"n":3688,"o":13.4,"t":"2025-11-20T05:00:00Z","v":236021,"vw":12.678669},{"c":12.16,"h":12.28,"l":11.63,"n":4022,"o":11.95,"t":"2025-11-21T05:00:00Z","v":180765,"vw":11.966051},{"c":12.56,"h":12.665,"l":12.13,"n":3766,"o":12.21,"t":"2025-11-24T05:00:00Z","v":223948,"vw":12.450255},{"c":12.89,"h":13.32,"l":12.4101,"n":4459,"o":12.68,"t":"2025-11-25T05:00:00Z","v":157892,"vw":12.972032},{"c":14.16,"h":14.35,"l":12.62,"n":3533,"o":12.99,"t":"2025-11-26T05:00:00Z","v":134559,"vw":13.846766},{"c":14.42,"h":14.69,"l":13.99,"n":1383,"o":14.19,"t":"2025-11-28T05:00:00Z","v":55276,"vw":14.419574},{"c":14.48,"h":14.97,"l":13.7987,"n":2666,"o":14.2,"t":"2025-12-01T05:00:00Z","v":139173,"vw":14.567563},{"c":15.21,"h":15.38,"l":14.38,"n":3476,"o":14.5,"t":"2025-12-02T05:00:00Z","v":183166,"vw":15.08856},{"c":16.29,"h":16.43,"l":15.15,"n":4880,"o":15.21,"t":"2025-12-03T05:00:00Z","v":227520,"vw":15.969416},{"c":17.15,"h":17.49,"l":15.95,"n":5150,"o":16.33,"t":"2025-12-04T05:00:00Z","v":267213,"vw":17.027653},{"c":16.72,"h":17.475,"l":16.58,"n":4523,"o":17.17,"t":"2025-12-05T05:00:00Z","v":193975,"vw":16.940048},{"c":17.11,"h":17.2,"l":16.5051,"n":3978,"o":16.8,"t":"2025-12-08T05:00:00Z","v":216174,"vw":16.953912},{"c":17.17,"h":17.37,"l":16.78,"n":3186,"o":17.05,"t":"2025-12-09T05:00:00Z","v":125685,"vw":17.103814},{"c":17.83,"h":18,"l":16.965,"n":3402,"o":17.28,"t":"2025-12-10T05:00:00Z","v":147274,"vw":17.678881},{"c":17.77,"h":18.3,"l":17.26,"n":3294,"o":17.64,"t":"2025-12-11T05:00:00Z","v":205327,"vw":17.920127},{"c":17.01,"h":18.3,"l":16.97,"n":2176,"o":17.85,"t":"2025-12-12T05:00:00Z","v":101886,"vw":17.380758},{"c":16.27,"h":17.01,"l":15.86,"n":3724,"o":17.01,"t":"2025-12-15T05:00:00Z","v":246548,"vw":16.21441},{"c":15.7,"h":16.31,"l":15.13,"n":4414,"o":16.19,"t":"2025-12-16T05:00:00Z","v":249213,"vw":15.586051},{"c":13.92,"h":15.99,"l":13.91,"n":5226,"o":15.76,"t":"2025-12-17T05:00:00Z","v":303663,"vw":14.460389},{"c":14.51,"h":14.8,"l":14,"n":3496,"o":14.31,"t":"2025-12-18T05:00:00Z","v":178632,"vw":14.445635},{"c":15.39,"h":15.83,"l":14.56,"n":3546,"o":14.56,"t":"2025-12-19T05:00:00Z","v":455232,"vw":15.3913},{"c":15.92,"h":16.3179,"l":15.39,"n":3171,"o":15.43,"t":"2025-12-22T05:00:00Z","v":128736,"vw":15.912634},{"c":16.11,"h":16.245,"l":15.54,"n":1651,"o":15.85,"t":"2025-12-23T05:00:00Z","v":82095,"vw":15.936257},{"c":16.72,"h":17.085,"l":15.95,"n":1864,"o":15.95,"t":"2025-12-24T05:00:00Z","v":89864,"vw":16.659271},{"c":16.25,"h":17.08,"l":15.94,"n":2435,"o":16.77,"t":"2025-12-26T05:00:00Z","v":103947,"vw":16.261197},{"c":15.9,"h":16.41,"l":15.5763,"n":2809,"o":15.92,"t":"2025-12-29T05:00:00Z","v":95650,"vw":16.071043},{"c":15.57,"h":15.9,"l":15.3726,"n":1883,"o":15.9,"t":"2025-12-30T05:00:00Z","v":73952,"vw":15.594313},{"c":15.51,"h":15.79,"l":15.21,"n":1865,"o":15.59,"t":"2025-12-31T05:00:00Z","v":83483,"vw":15.492334},{"c":16.42,"h":16.6173,"l":15.36,"n":2467,"o":15.71,"t":"2026-01-02T05:00:00Z","v":91800,"vw":16.193165},{"c":17,"h":18.01,"l":16.33,"n":4197,"o":16.58,"t":"2026-01-05T05:00:00Z","v":276011,"vw":17.199095},{"c":17.64,"h":17.85,"l":16.78,"n":5278,"o":17.11,"t":"2026-01-06T05:00:00Z","v":278195,"vw":17.5586},{"c":17.33,"h":17.824,"l":17.21,"n":4108,"o":17.45,"t":"2026-01-07T05:00:00Z","v":288756,"vw":17.346974},{"c":17.04,"h":17.495,"l":16.84,"n":3697,"o":17.24,"t":"2026-01-08T05:00:00Z","v":237135,"vw":17.125903},{"c":17,"h":17.42,"l":16.93,"n":3348,"o":17.3,"t":"2026-01-09T05:00:00Z","v":182934,"vw":17.104629},{"c":18,"h":18.77,"l":16.365,"n":3967,"o":17.02,"t":"2026-01-12T05:00:00Z","v":235198,"vw":17.917704},{"c":17.62,"h":18.414,"l":17.31,"n":3061,"o":18.19,"t":"2026-01-13T05:00:00Z","v":119914,"vw":17.709265},{"c":18.01,"h":18.35,"l":17.43,"n":4315,"o":17.61,"t":"2026-01-14T05:00:00Z","v":259235,"vw":18.085138},{"c":17.63,"h":18.39,"l":17.325,"n":3388,"o":18.39,"t":"2026-01-15T05:00:00Z","v":248148,"vw":17.71673},{"c":17.85,"h":18.33,"l":17.42,"n":4014,"o":17.86,"t":"2026-01-16T05:00:00Z","v":217348,"vw":17.930682},{"c":16.81,"h":17.47,"l":16.5057,"n":3008,"o":16.67,"t":"2026-01-20T05:00:00Z","v":152390,"vw":16.876707},{"c":17.7,"h":17.8186,"l":16.91,"n":2699,"o":17.07,"t":"2026-01-21T05:00:00Z","v":166927,"vw":17.533512},{"c":17.83,"h":18.34,"l":17.7274,"n":3963,"o":18,"t":"2026-01-22T05:00:00Z","v":285714,"vw":17.949078},{"c":17.33,"h":18.06,"l":17.16,"n":2640,"o":17.97,"t":"2026-01-23T05:00:00Z","v":126558,"vw":17.512432},{"c":16.06,"h":17.5,"l":15.695,"n":3274,"o":17.5,"t":"2026-01-26T05:00:00Z","v":216409,"vw":16.094649},{"c":16.61,"h":16.68,"l":15.86,"n":2886,"o":16.06,"t":"2026-01-27T05:00:00Z","v":161637,"vw":16.401734},{"c":17.17,"h":17.17,"l":16.1,"n":2783,"o":16.62,"t":"2026-01-28T05:00:00Z","v":148829,"vw":16.737578},{"c":16.39,"h":17.675,"l":16.075,"n":3629,"o":17.4,"t":"2026-01-29T05:00:00Z","v":137378,"vw":16.516146},{"c":15.11,"h":16.06,"l":14.815,"n":4140,"o":15.96,"t":"2026-01-30T05:00:00Z","v":197931,"vw":15.271495},{"c":15.13,"h":16.07,"l":14.8326,"n":4705,"o":15.04,"t":"2026-02-02T05:00:00Z","v":317139,"vw":15.537637},{"c":16.63,"h":17.09,"l":15.3,"n":6942,"o":15.49,"t":"2026-02-03T05:00:00Z","v":592049,"vw":16.408597},{"c":16.41,"h":19.72,"l":16.28,"n":10044,"o":16.85,"t":"2026-02-04T05:00:00Z","v":700694,"vw":17.857618},{"c":15.69,"h":16.19,"l":14.67,"n":6895,"o":15.89,"t":"2026-02-05T05:00:00Z","v":370022,"vw":15.441777},{"c":8.44,"h":12.5,"l":8.43,"n":28192,"o":12.09,"t":"2026-02-06T05:00:00Z","v":2261935,"vw":10.122672},{"c":8.92,"h":8.99,"l":6.71,"n":18172,"o":8.32,"t":"2026-02-09T05:00:00Z","v":1662183,"vw":8.001553},{"c":7.23,"h":8.58,"l":7.225,"n":13973,"o":8.42,"t":"2026-02-10T05:00:00Z","v":1198217,"vw":7.662268},{"c":7.58,"h":7.93,"l":6.99,"n":11456,"o":7.31,"t":"2026-02-11T05:00:00Z","v":1074841,"vw":7.503094},{"c":6.95,"h":7.75,"l":6.92,"n":7111,"o":7.62,"t":"2026-02-12T05:00:00Z","v":494031,"vw":7.089146},{"c":6.67,"h":7.29,"l":6.63,"n":6774,"o":6.82,"t":"2026-02-13T05:00:00Z","v":465961,"vw":6.90171},{"c":6.32,"h":6.853,"l":6.26,"n":5583,"o":6.73,"t":"2026-02-17T05:00:00Z","v":393327,"vw":6.380368},{"c":6.09,"h":6.51,"l":5.9,"n":4983,"o":6.28,"t":"2026-02-18T05:00:00Z","v":456554,"vw":6.14685},{"c":6.43,"h":6.555,"l":5.92,"n":5349,"o":5.95,"t":"2026-02-19T05:00:00Z","v":430645,"vw":6.296559},{"c":6.18,"h":6.43,"l":6.02,"n":6388,"o":6.32,"t":"2026-02-20T05:00:00Z","v":470292,"vw":6.151241},{"c":6.21,"h":6.47,"l":5.95,"n":4474,"o":6.09,"t":"2026-02-23T05:00:00Z","v":225080,"vw":6.235538},{"c":6.59,"h":6.75,"l":6.28,"n":3394,"o":6.28,"t":"2026-02-24T05:00:00Z","v":227098,"vw":6.538472},{"c":6.81,"h":7.02,"l":6.585,"n":3831,"o":6.72,"t":"2026-02-25T05:00:00Z","v":282199,"vw":6.84109},{"c":7.12,"h":7.13,"l":6.49,"n":3985,"o":6.83,"t":"2026-02-26T05:00:00Z","v":226368,"vw":6.878381},{"c":6.95,"h":6.96,"l":6.51,"n":5071,"o":6.94,"t":"2026-02-27T05:00:00Z","v":380297,"vw":6.799644},{"c":7.22,"h":7.47,"l":6.757,"n":3427,"o":6.76,"t":"2026-03-02T05:00:00Z","v":211221,"vw":7.25199},{"c":6.76,"h":7,"l":6.6,"n":3671,"o":6.92,"t":"2026-03-03T05:00:00Z","v":177870,"vw":6.788474},{"c":6.75,"h":7.14,"l":6.73,"n":2820,"o":6.91,"t":"2026-03-04T05:00:00Z","v":168580,"vw":6.857167},{"c":6.35,"h":6.89,"l":6.2,"n":3428,"o":6.66,"t":"2026-03-05T05:00:00Z","v":248770,"vw":6.422213},{"c":5.83,"h":6.26,"l":5.78,"n":5773,"o":6.26,"t":"2026-03-06T05:00:00Z","v":413818,"vw":5.967692},{"c":5.51,"h":5.6,"l":4.92,"n":8586,"o":5.57,"t":"2026-03-09T04:00:00Z","v":559293,"vw":5.207543},{"c":5.63,"h":5.96,"l":5.5201,"n":5025,"o":5.59,"t":"2026-03-10T04:00:00Z","v":339716,"vw":5.738566},{"c":5.5,"h":5.92,"l":5.4,"n":4600,"o":5.55,"t":"2026-03-11T04:00:00Z","v":253958,"vw":5.528474},{"c":5.23,"h":5.68,"l":4.98,"n":6111,"o":5.4,"t":"2026-03-12T04:00:00Z","v":657168,"vw":5.243405},{"c":5.66,"h":5.67,"l":5.1233,"n":4502,"o":5.22,"t":"2026-03-13T04:00:00Z","v":324826,"vw":5.418324},{"c":5.73,"h":6.01,"l":5.63,"n":3939,"o":5.77,"t":"2026-03-16T04:00:00Z","v":213610,"vw":5.75433},{"c":5.99,"h":6.145,"l":5.7971,"n":2927,"o":5.92,"t":"2026-03-17T04:00:00Z","v":165646,"vw":5.982615},{"c":5.79,"h":6.19,"l":5.79,"n":2712,"o":5.91,"t":"2026-03-18T04:00:00Z","v":215100,"vw":5.963874},{"c":6.15,"h":6.27,"l":5.48,"n":4036,"o":5.68,"t":"2026-03-19T04:00:00Z","v":280755,"vw":5.941261},{"c":5.82,"h":6.255,"l":5.82,"n":3592,"o":6.13,"t":"2026-03-20T04:00:00Z","v":618922,"vw":5.862005},{"c":6.02,"h":6.23,"l":5.7988,"n":3146,"o":5.94,"t":"2026-03-23T04:00:00Z","v":167781,"vw":6.053744},{"c":6.05,"h":6.24,"l":5.85,"n":2653,"o":5.85,"t":"2026-03-24T04:00:00Z","v":199601,"vw":6.035285},{"c":6.24,"h":6.42,"l":6.06,"n":2912,"o":6.17,"t":"2026-03-25T04:00:00Z","v":153348,"vw":6.246307},{"c":6.55,"h":8,"l":6.11,"n":9239,"o":6.11,"t":"2026-03-26T04:00:00Z","v":778113,"vw":6.990963},{"c":6.27,"h":6.65,"l":6.1,"n":4394,"o":6.42,"t":"2026-03-27T04:00:00Z","v":323275,"vw":6.258043},{"c":6.21,"h":6.68,"l":6.05,"n":2842,"o":6.27,"t":"2026-03-30T04:00:00Z","v":166486,"vw":6.272408},{"c":6.78,"h":7,"l":6.19,"n":4168,"o":6.25,"t":"2026-03-31T04:00:00Z","v":293900,"vw":6.688564},{"c":6.74,"h":7.02,"l":6.6,"n":3280,"o":6.88,"t":"2026-04-01T04:00:00Z","v":169621,"vw":6.727454},{"c":6.64,"h":6.925,"l":6.33,"n":2898,"o":6.51,"t":"2026-04-02T04:00:00Z","v":236587,"vw":6.661319},{"c":6.87,"h":6.97,"l":6.57,"n":2441,"o":6.6,"t":"2026-04-06T04:00:00Z","v":139475,"vw":6.843233},{"c":6.59,"h":6.83,"l":6.42,"n":2745,"o":6.83,"t":"2026-04-07T04:00:00Z","v":175424,"vw":6.586195},{"c":7.36,"h":7.4,"l":6.75,"n":2865,"o":6.86,"t":"2026-04-08T04:00:00Z","v":176142,"vw":7.199533},{"c":7.34,"h":7.46,"l":7,"n":4048,"o":7.33,"t":"2026-04-09T04:00:00Z","v":195092,"vw":7.300449},{"c":7.17,"h":7.54,"l":7.11,"n":2530,"o":7.45,"t":"2026-04-10T04:00:00Z","v":110916,"vw":7.278223},{"c":7.77,"h":8,"l":7.07,"n":4203,"o":7.09,"t":"2026-04-13T04:00:00Z","v":224353,"vw":7.731384},{"c":7.58,"h":7.77,"l":6.7506,"n":5259,"o":7.69,"t":"2026-04-14T04:00:00Z","v":537124,"vw":7.352004},{"c":7.76,"h":7.81,"l":7.35,"n":3556,"o":7.58,"t":"2026-04-15T04:00:00Z","v":192829,"vw":7.664232},{"c":8.28,"h":8.28,"l":7.53,"n":3718,"o":7.85,"t":"2026-04-16T04:00:00Z","v":197894,"vw":7.995446},{"c":8.1,"h":8.668,"l":7.98,"n":5574,"o":8.52,"t":"2026-04-17T04:00:00Z","v":427875,"vw":8.234161},{"c":8.52,"h":8.62,"l":7.93,"n":4508,"o":8.17,"t":"2026-04-20T04:00:00Z","v":271448,"vw":8.362219},{"c":8.67,"h":8.97,"l":8.55,"n":4235,"o":8.6,"t":"2026-04-21T04:00:00Z","v":231378,"vw":8.754937},{"c":9.61,"h":9.61,"l":8.82,"n":5056,"o":8.99,"t":"2026-04-22T04:00:00Z","v":277667,"vw":9.226158},{"c":9.53,"h":9.78,"l":9.16,"n":4402,"o":9.6,"t":"2026-04-23T04:00:00Z","v":222767,"vw":9.486951},{"c":9.42,"h":9.7662,"l":9.27,"n":4484,"o":9.68,"t":"2026-04-24T04:00:00Z","v":193727,"vw":9.38941},{"c":9.51,"h":9.745,"l":9.32,"n":3082,"o":9.4,"t":"2026-04-27T04:00:00Z","v":170376,"vw":9.508952},{"c":9.01,"h":9.4,"l":8.8,"n":4964,"o":9.4,"t":"2026-04-28T04:00:00Z","v":201677,"vw":9.01405},{"c":8.68,"h":9.11,"l":8.39,"n":4056,"o":9.11,"t":"2026-04-29T04:00:00Z","v":181077,"vw":8.542175},{"c":8.5,"h":9,"l":8.5,"n":4431,"o":8.84,"t":"2026-04-30T04:00:00Z","v":239746,"vw":8.670468},{"c":8.54,"h":8.55,"l":6.34,"n":8942,"o":8.3,"t":"2026-05-01T04:00:00Z","v":656657,"vw":7.539013},{"c":9.23,"h":10.19,"l":8.59,"n":8822,"o":8.59,"t":"2026-05-04T04:00:00Z","v":572682,"vw":9.712188},{"c":8.99,"h":9.61,"l":8.98,"n":6279,"o":9.18,"t":"2026-05-05T04:00:00Z","v":326102,"vw":9.268041},{"c":9.45,"h":9.505,"l":8.93,"n":5458,"o":8.99,"t":"2026-05-06T04:00:00Z","v":449364,"vw":9.298613},{"c":8.95,"h":9.66,"l":8.94,"n":3928,"o":9.38,"t":"2026-05-07T04:00:00Z","v":207048,"vw":9.180826},{"c":9.29,"h":9.33,"l":8.89,"n":2917,"o":9.08,"t":"2026-05-08T04:00:00Z","v":133574,"vw":9.177662},{"c":10.03,"h":10.52,"l":9.32,"n":5206,"o":9.32,"t":"2026-05-11T04:00:00Z","v":273292,"vw":10.123318},{"c":9.18,"h":10.05,"l":9.14,"n":3871,"o":10.05,"t":"2026-05-12T04:00:00Z","v":174816,"vw":9.355728},{"c":9.27,"h":9.7162,"l":9.01,"n":2947,"o":9.19,"t":"2026-05-13T04:00:00Z","v":141064,"vw":9.317094},{"c":9.36,"h":9.47,"l":8.97,"n":2797,"o":9.29,"t":"2026-05-14T04:00:00Z","v":150918,"vw":9.250924},{"c":8.98,"h":9.07,"l":8.65,"n":3310,"o":9.03,"t":"2026-05-15T04:00:00Z","v":173302,"vw":8.900068},{"c":8.48,"h":9.05,"l":8.4,"n":2631,"o":9.05,"t":"2026-05-18T04:00:00Z","v":100141,"vw":8.552407},{"c":8.54,"h":8.59,"l":7.9,"n":4392,"o":8.37,"t":"2026-05-19T04:00:00Z","v":254456,"vw":8.229332},{"c":8.57,"h":8.88,"l":8.37,"n":2680,"o":8.6,"t":"2026-05-20T04:00:00Z","v":111284,"vw":8.65432},{"c":8.61,"h":8.74,"l":8.44,"n":4017,"o":8.59,"t":"2026-05-21T04:00:00Z","v":235689,"vw":8.556554},{"c":9.1,"h":9.1,"l":8.67,"n":4623,"o":8.68,"t":"2026-05-22T04:00:00Z","v":211885,"vw":8.893502},{"c":9.08,"h":9.82,"l":8.91,"n":4821,"o":9.28,"t":"2026-05-26T04:00:00Z","v":208996,"vw":9.177361},{"c":9.62,"h":10.125,"l":9,"n":4367,"o":9.08,"t":"2026-05-27T04:00:00Z","v":309129,"vw":9.634861},{"c":10,"h":10.265,"l":9.54,"n":8189,"o":9.73,"t":"2026-05-28T04:00:00Z","v":628953,"vw":9.922298},{"c":9.98,"h":10.2,"l":9.5,"n":5195,"o":9.98,"t":"2026-05-29T04:00:00Z","v":523243,"vw":9.837527},{"c":10.14,"h":10.49,"l":9.451,"n":4462,"o":9.63,"t":"2026-06-01T04:00:00Z","v":282558,"vw":9.962375},{"c":11.15,"h":11.275,"l":10.01,"n":4405,"o":10.15,"t":"2026-06-02T04:00:00Z","v":237220,"vw":10.646423},{"c":9.92,"h":10.99,"l":9.71,"n":4383,"o":10.98,"t":"2026-06-03T04:00:00Z","v":255128,"vw":10.031201},{"c":9.61,"h":9.87,"l":9.5,"n":3276,"o":9.79,"t":"2026-06-04T04:00:00Z","v":149659,"vw":9.674235},{"c":8.72,"h":9.7861,"l":8.45,"n":4110,"o":9.59,"t":"2026-06-05T04:00:00Z","v":256128,"vw":8.849832},{"c":8.85,"h":8.945,"l":8.58,"n":3780,"o":8.93,"t":"2026-06-08T04:00:00Z","v":175509,"vw":8.770297},{"c":8.13,"h":9.27,"l":7.99,"n":4443,"o":8.97,"t":"2026-06-09T04:00:00Z","v":217261,"vw":8.213604},{"c":7.82,"h":8.32,"l":7.54,"n":3307,"o":8.1,"t":"2026-06-10T04:00:00Z","v":239100,"vw":7.826618},{"c":8.39,"h":8.47,"l":7.8,"n":3056,"o":7.88,"t":"2026-06-11T04:00:00Z","v":163492,"vw":8.223386},{"c":8.55,"h":8.61,"l":8.28,"n":2817,"o":8.54,"t":"2026-06-12T04:00:00Z","v":154114,"vw":8.442265},{"c":8.22,"h":8.92,"l":8.19,"n":3749,"o":8.45,"t":"2026-06-15T04:00:00Z","v":225394,"vw":8.417349},{"c":8.14,"h":8.4457,"l":7.965,"n":2801,"o":8.27,"t":"2026-06-16T04:00:00Z","v":136436,"vw":8.126162},{"c":7.64,"h":8.38,"l":7.58,"n":3472,"o":8.16,"t":"2026-06-17T04:00:00Z","v":288300,"vw":7.821507},{"c":7.71,"h":8.17,"l":7.5,"n":4196,"o":7.84,"t":"2026-06-18T04:00:00Z","v":851670,"vw":7.709893},{"c":7.58,"h":7.84,"l":7.42,"n":3045,"o":7.75,"t":"2026-06-22T04:00:00Z","v":173803,"vw":7.584606},{"c":7.02,"h":7.37,"l":7.01,"n":3755,"o":7.18,"t":"2026-06-23T04:00:00Z","v":208270,"vw":7.181811},{"c":7.05,"h":7.3507,"l":6.7,"n":3952,"o":6.99,"t":"2026-06-24T04:00:00Z","v":263013,"vw":6.927072},{"c":7.32,"h":7.425,"l":6.9,"n":4513,"o":7.11,"t":"2026-06-25T04:00:00Z","v":247265,"vw":7.224336},{"c":7.2,"h":7.4,"l":6.8,"n":4885,"o":7.14,"t":"2026-06-26T04:00:00Z","v":2332882,"vw":7.1808},{"c":5.79,"h":7.235,"l":5.685,"n":7952,"o":7.18,"t":"2026-06-29T04:00:00Z","v":560094,"vw":6.105592},{"c":5.91,"h":6.425,"l":5.64,"n":7001,"o":5.935,"t":"2026-06-30T04:00:00Z","v":536542,"vw":6.009916},{"c":6.04,"h":6.665,"l":5.78,"n":6003,"o":5.84,"t":"2026-07-01T04:00:00Z","v":336611,"vw":6.200597},{"c":5.68,"h":6.5,"l":5.56,"n":5266,"o":6.12,"t":"2026-07-02T04:00:00Z","v":331571,"vw":5.849602},{"c":5.81,"h":6.17,"l":5.71,"n":4110,"o":5.71,"t":"2026-07-06T04:00:00Z","v":251110,"vw":5.880561},{"c":5.38,"h":6.1843,"l":5.37,"n":3652,"o":5.76,"t":"2026-07-07T04:00:00Z","v":245094,"vw":5.473408},{"c":5.78,"h":5.945,"l":5.1,"n":4989,"o":5.31,"t":"2026-07-08T04:00:00Z","v":344816,"vw":5.659976},{"c":5.76,"h":5.94,"l":5.5601,"n":4461,"o":5.75,"t":"2026-07-09T04:00:00Z","v":253451,"vw":5.720855},{"c":5.89,"h":6.09,"l":5.77,"n":4146,"o":5.77,"t":"2026-07-10T04:00:00Z","v":206155,"vw":5.951866},{"c":5.7,"h":5.87,"l":5.57,"n":3499,"o":5.82,"t":"2026-07-13T04:00:00Z","v":185404,"vw":5.690253},{"c":6.62,"h":6.755,"l":5.79,"n":5844,"o":5.79,"t":"2026-07-14T04:00:00Z","v":367845,"vw":6.424677},{"c":6.85,"h":7,"l":6.38,"n":8790,"o":6.72,"t":"2026-07-15T04:00:00Z","v":583228,"vw":6.717947},{"c":7.39,"h":8.07,"l":6.74,"n":9919,"o":6.76,"t":"2026-07-16T04:00:00Z","v":687744,"vw":7.688648},{"c":6.93,"h":7,"l":6.54,"n":7385,"o":6.95,"t":"2026-07-17T04:00:00Z","v":419331,"vw":6.767537},{"c":6.32,"h":6.9,"l":6.15,"n":4751,"o":6.89,"t":"2026-07-20T04:00:00Z","v":264119,"vw":6.324067},{"c":6.52,"h":6.66,"l":6.265,"n":5821,"o":6.41,"t":"2026-07-21T04:00:00Z","v":310531,"vw":6.494041},{"c":6.81,"h":6.91,"l":6.41,"n":5169,"o":6.5,"t":"2026-07-22T04:00:00Z","v":277351,"vw":6.809886},{"c":7.1,"h":7.35,"l":6.72,"n":6583,"o":6.73,"t":"2026-07-23T04:00:00Z","v":448878,"vw":7.151977},{"c":7.44,"h":8.04,"l":6.92,"n":8619,"o":7.25,"t":"2026-07-24T04:00:00Z","v":549117,"vw":7.474669},{"c":7.79,"h":8.48,"l":7.52,"n":8104,"o":7.55,"t":"2026-07-27T04:00:00Z","v":592870,"vw":7.885796},{"c":7.68,"h":7.8,"l":7.01,"n":7473,"o":7.79,"t":"2026-07-28T04:00:00Z","v":377949,"vw":7.579929},{"c":7.06,"h":7.9,"l":7.01,"n":5030,"o":7.67,"t":"2026-07-29T04:00:00Z","v":327577,"vw":7.278539},{"c":6.49,"h":7.27,"l":6.25,"n":5165,"o":7.23,"t":"2026-07-30T04:00:00Z","v":357832,"vw":6.52074},{"c":6.72,"h":6.745,"l":6.28,"n":6530,"o":6.44,"t":"2026-07-31T04:00:00Z","v":389064,"vw":6.569828},{"c":7.49,"h":7.58,"l":6.82,"n":5655,"o":6.82,"t":"2026-08-03T04:00:00Z","v":340718,"vw":7.286824},{"c":7.68,"h":7.92,"l":7.62,"n":3748,"o":7.67,"t":"2026-08-04T04:00:00Z","v":223592,"vw":7.732145},{"c":7.67,"h":7.85,"l":7.4,"n":5470,"o":7.67,"t":"2026-08-05T04:00:00Z","v":269843,"vw":7.667031},{"c":7.64,"h":7.9,"l":7.47,"n":5043,"o":7.55,"t":"2026-08-06T04:00:00Z","v":190111,"vw":7.65669},{"c":8.13,"h":8.1438,"l":7.61,"n":4052,"o":7.7,"t":"2026-08-07T04:00:00Z","v":211230,"vw":7.968741},{"c":7.85,"h":8.29,"l":7.83,"n":5086,"o":8.19,"t":"2026-08-10T04:00:00Z","v":213506,"vw":7.9416},{"c":7.91,"h":8.1035,"l":7.75,"n":2920,"o":7.81,"t":"2026-08-11T04:00:00Z","v":123167,"vw":7.881499},{"c":7.69,"h":8.07,"l":7.47,"n":3716,"o":8,"t":"2026-08-12T04:00:00Z","v":206925,"vw":7.689035},{"c":7.79,"h":8,"l":7.64,"n":3694,"o":7.64,"t":"2026-08-13T04:00:00Z","v":149225,"vw":7.856574},{"c":7.61,"h":7.9,"l":7.51,"n":4108,"o":7.72,"t":"2026-08-14T04:00:00Z","v":146704,"vw":7.659082},{"c":7.36,"h":7.69,"l":7.15,"n":5530,"o":7.62,"t":"2026-08-17T04:00:00Z","v":241919,"vw":7.436051},{"c":7.01,"h":7.32,"l":6.925,"n":5326,"o":7.25,"t":"2026-08-18T04:00:00Z","v":223915,"vw":7.092869},{"c":7.02,"h":7.33,"l":6.91,"n":4563,"o":7.04,"t":"2026-08-19T04:00:00Z","v":264040,"vw":7.048171},{"c":6.68,"h":7.0772,"l":6.59,"n":4780,"o":6.91,"t":"2026-08-20T04:00:00Z","v":228351,"vw":6.724498},{"c":6.83,"h":7.08,"l":6.72,"n":4362,"o":6.72,"t":"2026-08-21T04:00:00Z","v":204179,"vw":6.8638},{"c":6.46,"h":6.8,"l":6.32,"n":4282,"o":6.8,"t":"2026-08-24T04:00:00Z","v":246788,"vw":6.449233},{"c":6.7,"h":6.8709,"l":6.335,"n":4257,"o":6.55,"t":"2026-08-25T04:00:00Z","v":239625,"vw":6.587025},{"c":6.99,"h":7.28,"l":6.7,"n":4732,"o":6.7,"t":"2026-08-26T04:00:00Z","v":243277,"vw":7.045431},{"c":7.43,"h":7.84,"l":6.8835,"n":3792,"o":7.06,"t":"2026-08-27T04:00:00Z","v":252172,"vw":7.585329},{"c":7.41,"h":7.84,"l":7.35,"n":3501,"o":7.5,"t":"2026-08-28T04:00:00Z","v":195159,"vw":7.509575},{"c":7.2,"h":7.575,"l":7.155,"n":3379,"o":7.4,"t":"2026-08-31T04:00:00Z","v":200616,"vw":7.257608},{"c":7.11,"h":7.69,"l":6.99,"n":6967,"o":7.07,"t":"2026-09-01T04:00:00Z","v":356820,"vw":7.328845},{"c":6.69,"h":7.22,"l":6.47,"n":8008,"o":7.16,"t":"2026-09-02T04:00:00Z","v":540121,"vw":6.659994},{"c":6.3,"h":6.92,"l":6.255,"n":6983,"o":6.72,"t":"2026-09-03T04:00:00Z","v":390962,"vw":6.409281},{"c":6.2,"h":6.4875,"l":6.08,"n":7364,"o":6.38,"t":"2026-09-04T04:00:00Z","v":495298,"vw":6.206207},{"c":6.3,"h":7.62,"l":6.27,"n":15677,"o":7.11,"t":"2026-09-08T04:00:00Z","v":1374434,"vw":7.032788},{"c":6.17,"h":6.34,"l":5.71,"n":9082,"o":6.32,"t":"2026-09-09T04:00:00Z","v":945607,"vw":6.091543},{"c":6.16,"h":6.7,"l":6.05,"n":6364,"o":6.15,"t":"2026-09-10T04:00:00Z","v":417280,"vw":6.275104},{"c":6.58,"h":6.71,"l":6.1,"n":4379,"o":6.22,"t":"2026-09-11T04:00:00Z","v":320413,"vw":6.445812},{"c":6.66,"h":6.7,"l":6.19,"n":5391,"o":6.37,"t":"2026-09-14T04:00:00Z","v":379531,"vw":6.51284},{"c":7.13,"h":7.245,"l":6.42,"n":6137,"o":6.68,"t":"2026-09-15T04:00:00Z","v":476921,"vw":6.916217},{"c":8.11,"h":8.38,"l":7.12,"n":12635,"o":7.12,"t":"2026-09-16T04:00:00Z","v":1121454,"vw":8.06552},{"c":8,"h":8.9599,"l":7.71,"n":7756,"o":8.36,"t":"2026-09-17T04:00:00Z","v":867245,"vw":8.062613},{"c":8.22,"h":8.25,"l":7.31,"n":7431,"o":8.06,"t":"2026-09-18T04:00:00Z","v":1497908,"vw":8.017378},{"c":9.36,"h":9.74,"l":8.06,"n":11203,"o":8.34,"t":"2026-09-21T04:00:00Z","v":950000,"vw":9.029106},{"c":11.21,"h":11.31,"l":9.39,"n":13135,"o":9.5,"t":"2026-09-22T04:00:00Z","v":1249556,"vw":10.746456},{"c":11.36,"h":11.89,"l":10.92,"n":9032,"o":11.02,"t":"2026-09-23T04:00:00Z","v":954720,"vw":11.428747},{"c":10.57,"h":11.7299,"l":10.36,"n":8983,"o":11.15,"t":"2026-09-24T04:00:00Z","v":648696,"vw":10.823116},{"c":11.09,"h":11.15,"l":10.5151,"n":7986,"o":10.68,"t":"2026-09-25T04:00:00Z","v":640388,"vw":10.961911},{"c":9.96,"h":11.025,"l":9.94,"n":7713,"o":10.78,"t":"2026-09-28T04:00:00Z","v":731144,"vw":10.256044},{"c":8.55,"h":10.07,"l":8.48,"n":10329,"o":10.03,"t":"2026-09-29T04:00:00Z","v":1328310,"vw":9.045483},{"c":8.27,"h":8.9,"l":8.25,"n":6240,"o":8.5,"t":"2026-09-30T04:00:00Z","v":469418,"vw":8.496021},{"c":9.07,"h":9.12,"l":7.75,"n":7132,"o":8.21,"t":"2026-10-01T04:00:00Z","v":578322,"vw":8.585664},{"c":9.44,"h":9.48,"l":9.07,"n":3751,"o":9.28,"t":"2026-10-02T04:00:00Z","v":275248,"vw":9.29784},{"c":8.82,"h":9.485,"l":8.7245,"n":4678,"o":9.45,"t":"2026-10-05T04:00:00Z","v":375284,"vw":8.882431},{"c":9.4,"h":10,"l":8.85,"n":6006,"o":8.92,"t":"2026-10-06T04:00:00Z","v":464350,"vw":9.500449},{"c":8.55,"h":9.2499,"l":8.55,"n":5739,"o":9.21,"t":"2026-10-07T04:00:00Z","v":409246,"vw":8.812801},{"c":8.85,"h":8.9,"l":8.26,"n":5349,"o":8.49,"t":"2026-10-08T04:00:00Z","v":517353,"vw":8.743705},{"c":9.11,"h":9.31,"l":8.74,"n":6211,"o":8.9,"t":"2026-10-09T04:00:00Z","v":329853,"vw":9.110496},{"c":8.29,"h":9.04,"l":8.29,"n":6011,"o":9.04,"t":"2026-10-12T04:00:00Z","v":459380,"vw":8.479163},{"c":8.21,"h":8.46,"l":7.91,"n":5016,"o":8.17,"t":"2026-10-13T04:00:00Z","v":406293,"vw":8.250836},{"c":7.73,"h":8.4071,"l":7.64,"n":6596,"o":8,"t":"2026-10-14T04:00:00Z","v":577229,"vw":7.860037},{"c":7.36,"h":7.74,"l":7.11,"n":6961,"o":7.71,"t":"2026-10-15T04:00:00Z","v":446534,"vw":7.347393},{"c":7.1,"h":7.57,"l":6.96,"n":7132,"o":7.27,"t":"2026-10-16T04:00:00Z","v":540063,"vw":7.230331},{"c":7.41,"h":7.46,"l":7.03,"n":4581,"o":7.2,"t":"2026-10-19T04:00:00Z","v":385384,"vw":7.235884},{"c":6.95,"h":7.35,"l":6.91,"n":5030,"o":7.32,"t":"2026-10-20T04:00:00Z","v":418756,"vw":7.106499},{"c":7.45,"h":7.48,"l":6.91,"n":6181,"o":6.94,"t":"2026-10-21T04:00:00Z","v":354724,"vw":7.357026},{"c":7.45,"h":7.47,"l":6.9,"n":5415,"o":7.27,"t":"2026-10-22T04:00:00Z","v":397551,"vw":7.224295}],"volatilityBars":[{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-21T12:15:00Z","v":200,"vw":8.39},{"c":8.3,"h":8.34,"l":8.06,"n":424,"o":8.34,"t":"2026-09-21T13:30:00Z","v":50698,"vw":8.229447},{"c":8.1947,"h":8.2425,"l":8.19,"n":78,"o":8.21,"t":"2026-09-21T13:45:00Z","v":7988,"vw":8.209185},{"c":8.345,"h":8.345,"l":8.18,"n":317,"o":8.215,"t":"2026-09-21T14:00:00Z","v":26777,"vw":8.210453},{"c":8.36,"h":8.4,"l":8.28,"n":381,"o":8.3293,"t":"2026-09-21T14:15:00Z","v":30855,"vw":8.355991},{"c":8.47,"h":8.5,"l":8.27,"n":548,"o":8.39,"t":"2026-09-21T14:30:00Z","v":69983,"vw":8.393041},{"c":8.58,"h":8.69,"l":8.47,"n":443,"o":8.47,"t":"2026-09-21T14:45:00Z","v":34299,"vw":8.569606},{"c":8.74,"h":8.74,"l":8.59,"n":216,"o":8.59,"t":"2026-09-21T15:00:00Z","v":15533,"vw":8.655793},{"c":8.53,"h":8.752,"l":8.53,"n":273,"o":8.73,"t":"2026-09-21T15:15:00Z","v":17587,"vw":8.636135},{"c":8.67,"h":8.76,"l":8.53,"n":336,"o":8.53,"t":"2026-09-21T15:30:00Z","v":38547,"vw":8.630005},{"c":8.71,"h":8.74,"l":8.675,"n":153,"o":8.675,"t":"2026-09-21T15:45:00Z","v":9586,"vw":8.718713},{"c":8.95,"h":8.97,"l":8.7,"n":447,"o":8.7,"t":"2026-09-21T16:00:00Z","v":46797,"vw":8.83642},{"c":9.02,"h":9.0399,"l":8.97,"n":200,"o":8.97,"t":"2026-09-21T16:15:00Z","v":13590,"vw":8.993749},{"c":9.25,"h":9.29,"l":8.86,"n":773,"o":8.99,"t":"2026-09-21T16:30:00Z","v":73862,"vw":9.056263},{"c":9.4205,"h":9.45,"l":9.2,"n":258,"o":9.21,"t":"2026-09-21T16:45:00Z","v":22710,"vw":9.321111},{"c":9.66,"h":9.66,"l":9.36,"n":441,"o":9.4761,"t":"2026-09-21T17:00:00Z","v":43351,"vw":9.533592},{"c":9.61,"h":9.74,"l":9.59,"n":345,"o":9.685,"t":"2026-09-21T17:15:00Z","v":36361,"vw":9.627237},{"c":9.42,"h":9.61,"l":9.36,"n":615,"o":9.61,"t":"2026-09-21T17:30:00Z","v":57416,"vw":9.480229},{"c":9.56,"h":9.56,"l":9.361,"n":286,"o":9.3733,"t":"2026-09-21T17:45:00Z","v":17158,"vw":9.468736},{"c":9.51,"h":9.6147,"l":9.4,"n":299,"o":9.56,"t":"2026-09-21T18:00:00Z","v":13511,"vw":9.490816},{"c":9.495,"h":9.54,"l":9.42,"n":199,"o":9.54,"t":"2026-09-21T18:15:00Z","v":13462,"vw":9.482733},{"c":9.48,"h":9.55,"l":9.48,"n":261,"o":9.495,"t":"2026-09-21T18:30:00Z","v":35049,"vw":9.526188},{"c":9.36,"h":9.56,"l":9.34,"n":444,"o":9.5,"t":"2026-09-21T18:45:00Z","v":31380,"vw":9.450515},{"c":9.4,"h":9.42,"l":9.3375,"n":280,"o":9.38,"t":"2026-09-21T19:00:00Z","v":19306,"vw":9.375181},{"c":9.39,"h":9.4225,"l":9.34,"n":466,"o":9.4225,"t":"2026-09-21T19:15:00Z","v":28134,"vw":9.388987},{"c":9.35,"h":9.39,"l":9.27,"n":604,"o":9.38,"t":"2026-09-21T19:30:00Z","v":40372,"vw":9.324085},{"c":9.37,"h":9.4244,"l":9.26,"n":1378,"o":9.355,"t":"2026-09-21T19:45:00Z","v":92131,"vw":9.35208},{"c":9.36,"h":9.36,"l":9.36,"n":10,"o":9.36,"t":"2026-09-21T20:00:00Z","v":48623,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-22T10:15:00Z","v":100,"vw":9.37},{"c":9.535,"h":9.77,"l":9.39,"n":380,"o":9.5,"t":"2026-09-22T13:30:00Z","v":80412,"vw":9.524439},{"c":9.74,"h":9.84,"l":9.49,"n":232,"o":9.495,"t":"2026-09-22T13:45:00Z","v":17337,"vw":9.737822},{"c":9.82,"h":9.88,"l":9.5501,"n":382,"o":9.78,"t":"2026-09-22T14:00:00Z","v":26836,"vw":9.734648},{"c":9.99,"h":10.1,"l":9.82,"n":590,"o":9.8484,"t":"2026-09-22T14:15:00Z","v":72130,"vw":9.991555},{"c":10.035,"h":10.09,"l":9.925,"n":266,"o":9.99,"t":"2026-09-22T14:30:00Z","v":31145,"vw":10.00773},{"c":10.285,"h":10.33,"l":10.03,"n":506,"o":10.06,"t":"2026-09-22T14:45:00Z","v":39845,"vw":10.242559},{"c":10.43,"h":10.4599,"l":10.22,"n":421,"o":10.29,"t":"2026-09-22T15:00:00Z","v":24698,"vw":10.325981},{"c":10.8001,"h":10.88,"l":10.425,"n":743,"o":10.43,"t":"2026-09-22T15:15:00Z","v":87152,"vw":10.587161},{"c":11.1275,"h":11.1275,"l":10.76,"n":721,"o":10.84,"t":"2026-09-22T15:30:00Z","v":65261,"vw":10.902812},{"c":11.1426,"h":11.21,"l":10.8845,"n":539,"o":11.1,"t":"2026-09-22T15:45:00Z","v":41716,"vw":11.096627},{"c":10.945,"h":11.255,"l":10.94,"n":505,"o":11.21,"t":"2026-09-22T16:00:00Z","v":67622,"vw":11.079348},{"c":10.82,"h":11,"l":10.8,"n":395,"o":10.945,"t":"2026-09-22T16:15:00Z","v":22840,"vw":10.89178},{"c":11.07,"h":11.1,"l":10.72,"n":433,"o":10.805,"t":"2026-09-22T16:30:00Z","v":49401,"vw":10.840782},{"c":10.9758,"h":11.11,"l":10.924,"n":255,"o":11.0616,"t":"2026-09-22T16:45:00Z","v":27151,"vw":11.012103},{"c":11.15,"h":11.22,"l":10.9492,"n":475,"o":11.01,"t":"2026-09-22T17:00:00Z","v":46714,"vw":11.141775},{"c":11.2,"h":11.2899,"l":11.14,"n":384,"o":11.15,"t":"2026-09-22T17:15:00Z","v":27797,"vw":11.207392},{"c":11.0843,"h":11.22,"l":11.07,"n":424,"o":11.175,"t":"2026-09-22T17:30:00Z","v":37105,"vw":11.123263},{"c":10.93,"h":11.1655,"l":10.91,"n":486,"o":11.12,"t":"2026-09-22T17:45:00Z","v":35436,"vw":11.004472},{"c":10.8,"h":10.93,"l":10.79,"n":276,"o":10.93,"t":"2026-09-22T18:00:00Z","v":20091,"vw":10.859904},{"c":10.97,"h":10.98,"l":10.77,"n":357,"o":10.7822,"t":"2026-09-22T18:15:00Z","v":36304,"vw":10.902471},{"c":10.965,"h":11.07,"l":10.94,"n":292,"o":10.96,"t":"2026-09-22T18:30:00Z","v":26965,"vw":11.00926},{"c":11.025,"h":11.025,"l":10.94,"n":218,"o":10.98,"t":"2026-09-22T18:45:00Z","v":12824,"vw":10.987329},{"c":11.29,"h":11.31,"l":11.025,"n":762,"o":11.025,"t":"2026-09-22T19:00:00Z","v":94420,"vw":11.163564},{"c":11.1633,"h":11.29,"l":11.1633,"n":438,"o":11.27,"t":"2026-09-22T19:15:00Z","v":25990,"vw":11.228129},{"c":11.21,"h":11.255,"l":11.09,"n":697,"o":11.16,"t":"2026-09-22T19:30:00Z","v":57861,"vw":11.135142},{"c":11.205,"h":11.27,"l":11.12,"n":1416,"o":11.195,"t":"2026-09-22T19:45:00Z","v":121540,"vw":11.213867},{"c":11.21,"h":11.21,"l":11.21,"n":22,"o":11.21,"t":"2026-09-22T20:00:00Z","v":39856,"vw":11.21},{"c":11.21,"h":11.28,"l":11.078,"n":8,"o":11.21,"t":"2026-09-22T20:15:00Z","v":2067,"vw":11.254635},{"c":11.6832,"h":11.6832,"l":11.2193,"n":5,"o":11.2193,"t":"2026-09-22T20:30:00Z","v":1176,"vw":11.549238},{"c":11.5257,"h":11.5257,"l":11.5257,"n":3,"o":11.5257,"t":"2026-09-22T20:45:00Z","v":163,"vw":11.5257},{"c":10.8,"h":11.35,"l":10.8,"n":3,"o":11.35,"t":"2026-09-22T21:00:00Z","v":1640,"vw":10.998562},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-09-22T22:30:00Z","v":222,"vw":11.02},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-09-22T23:45:00Z","v":244,"vw":11.12},{"c":11,"h":11.26,"l":10.92,"n":9,"o":11.26,"t":"2026-09-23T11:15:00Z","v":5880,"vw":11.020623},{"c":10.8837,"h":10.908,"l":10.8669,"n":6,"o":10.9062,"t":"2026-09-23T12:45:00Z","v":433,"vw":10.8912},{"c":10.8669,"h":10.908,"l":10.8669,"n":10,"o":10.8669,"t":"2026-09-23T13:00:00Z","v":1000,"vw":10.88761},{"c":10.9,"h":10.91,"l":10.9,"n":4,"o":10.91,"t":"2026-09-23T13:15:00Z","v":1000,"vw":10.902058},{"c":10.96,"h":11.32,"l":10.92,"n":299,"o":11.02,"t":"2026-09-23T13:30:00Z","v":78666,"vw":11.087247},{"c":10.985,"h":11.07,"l":10.94,"n":150,"o":10.97,"t":"2026-09-23T13:45:00Z","v":13274,"vw":10.973586},{"c":11.16,"h":11.1944,"l":10.95,"n":292,"o":10.97,"t":"2026-09-23T14:00:00Z","v":34182,"vw":11.085816},{"c":11.13,"h":11.36,"l":11.1,"n":378,"o":11.2,"t":"2026-09-23T14:15:00Z","v":36881,"vw":11.257121},{"c":11.36,"h":11.3927,"l":11.15,"n":266,"o":11.15,"t":"2026-09-23T14:30:00Z","v":24796,"vw":11.326628},{"c":11.585,"h":11.595,"l":11.37,"n":202,"o":11.37,"t":"2026-09-23T14:45:00Z","v":25959,"vw":11.496569},{"c":11.7225,"h":11.82,"l":11.62,"n":274,"o":11.63,"t":"2026-09-23T15:00:00Z","v":41145,"vw":11.734215},{"c":11.56,"h":11.74,"l":11.4962,"n":186,"o":11.73,"t":"2026-09-23T15:15:00Z","v":15221,"vw":11.590119},{"c":11.65,"h":11.69,"l":11.44,"n":1003,"o":11.57,"t":"2026-09-23T15:30:00Z","v":93142,"vw":11.527391},{"c":11.817,"h":11.8444,"l":11.65,"n":188,"o":11.73,"t":"2026-09-23T15:45:00Z","v":35454,"vw":11.762988},{"c":11.63,"h":11.89,"l":11.63,"n":245,"o":11.82,"t":"2026-09-23T16:00:00Z","v":29447,"vw":11.804194},{"c":11.65,"h":11.68,"l":11.53,"n":317,"o":11.65,"t":"2026-09-23T16:15:00Z","v":36837,"vw":11.614355},{"c":11.56,"h":11.67,"l":11.56,"n":80,"o":11.65,"t":"2026-09-23T16:30:00Z","v":10774,"vw":11.631299},{"c":11.41,"h":11.55,"l":11.4,"n":493,"o":11.55,"t":"2026-09-23T16:45:00Z","v":77888,"vw":11.450419},{"c":11.33,"h":11.45,"l":11.255,"n":317,"o":11.43,"t":"2026-09-23T17:00:00Z","v":38483,"vw":11.330498},{"c":11.33,"h":11.38,"l":11.28,"n":179,"o":11.3303,"t":"2026-09-23T17:15:00Z","v":13219,"vw":11.329523},{"c":11.2685,"h":11.32,"l":11.21,"n":117,"o":11.295,"t":"2026-09-23T17:30:00Z","v":4709,"vw":11.267021},{"c":11.49,"h":11.49,"l":11.26,"n":146,"o":11.27,"t":"2026-09-23T17:45:00Z","v":18707,"vw":11.322058},{"c":11.43,"h":11.49,"l":11.34,"n":207,"o":11.45,"t":"2026-09-23T18:00:00Z","v":20643,"vw":11.376062},{"c":11.4,"h":11.5,"l":11.36,"n":89,"o":11.5,"t":"2026-09-23T18:15:00Z","v":5312,"vw":11.400585},{"c":11.4,"h":11.44,"l":11.35,"n":154,"o":11.365,"t":"2026-09-23T18:30:00Z","v":8696,"vw":11.388006},{"c":11.35,"h":11.39,"l":11.35,"n":63,"o":11.38,"t":"2026-09-23T18:45:00Z","v":2934,"vw":11.356845},{"c":11.345,"h":11.39,"l":11.26,"n":437,"o":11.38,"t":"2026-09-23T19:00:00Z","v":37596,"vw":11.321557},{"c":11.465,"h":11.5,"l":11.345,"n":300,"o":11.345,"t":"2026-09-23T19:15:00Z","v":23370,"vw":11.442358},{"c":11.635,"h":11.69,"l":11.4525,"n":563,"o":11.4525,"t":"2026-09-23T19:30:00Z","v":45149,"vw":11.566441},{"c":11.33,"h":11.645,"l":11.33,"n":1483,"o":11.635,"t":"2026-09-23T19:45:00Z","v":112599,"vw":11.496952},{"c":11.36,"h":11.36,"l":11.36,"n":15,"o":11.36,"t":"2026-09-23T20:00:00Z","v":47946,"vw":11.36},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-09-24T10:30:00Z","v":1009,"vw":11.3},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-24T11:15:00Z","v":129,"vw":11.21},{"c":11.15,"h":11.24,"l":11.06,"n":155,"o":11.15,"t":"2026-09-24T13:30:00Z","v":15998,"vw":11.154579},{"c":11.19,"h":11.2654,"l":10.905,"n":408,"o":11.12,"t":"2026-09-24T13:45:00Z","v":43894,"vw":11.117013},{"c":11.515,"h":11.7299,"l":11.19,"n":365,"o":11.19,"t":"2026-09-24T14:00:00Z","v":32943,"vw":11.499146},{"c":11.44,"h":11.51,"l":11.3601,"n":89,"o":11.51,"t":"2026-09-24T14:15:00Z","v":11678,"vw":11.454377},{"c":11.48,"h":11.485,"l":11.44,"n":58,"o":11.44,"t":"2026-09-24T14:30:00Z","v":4060,"vw":11.463243},{"c":11.39,"h":11.56,"l":11.33,"n":120,"o":11.56,"t":"2026-09-24T14:45:00Z","v":6426,"vw":11.394355},{"c":11.345,"h":11.54,"l":11.3125,"n":211,"o":11.43,"t":"2026-09-24T15:00:00Z","v":14252,"vw":11.458874},{"c":11.14,"h":11.42,"l":11.14,"n":128,"o":11.4,"t":"2026-09-24T15:15:00Z","v":10227,"vw":11.313417},{"c":10.99,"h":11.25,"l":10.96,"n":322,"o":11.25,"t":"2026-09-24T15:30:00Z","v":20734,"vw":11.071671},{"c":11.02,"h":11.1036,"l":10.9901,"n":137,"o":11.05,"t":"2026-09-24T15:45:00Z","v":10880,"vw":11.034836},{"c":10.94,"h":11.01,"l":10.88,"n":229,"o":11.01,"t":"2026-09-24T16:00:00Z","v":14646,"vw":10.935034},{"c":10.87,"h":11.12,"l":10.85,"n":474,"o":10.95,"t":"2026-09-24T16:15:00Z","v":31646,"vw":10.960711},{"c":10.87,"h":10.95,"l":10.82,"n":359,"o":10.85,"t":"2026-09-24T16:30:00Z","v":17121,"vw":10.863781},{"c":10.87,"h":10.885,"l":10.825,"n":133,"o":10.85,"t":"2026-09-24T16:45:00Z","v":6720,"vw":10.853011},{"c":10.82,"h":10.95,"l":10.77,"n":341,"o":10.87,"t":"2026-09-24T17:00:00Z","v":21811,"vw":10.860934},{"c":10.81,"h":10.86,"l":10.76,"n":336,"o":10.84,"t":"2026-09-24T17:15:00Z","v":25859,"vw":10.802527},{"c":10.81,"h":10.85,"l":10.81,"n":101,"o":10.84,"t":"2026-09-24T17:30:00Z","v":2630,"vw":10.828046},{"c":10.82,"h":10.86,"l":10.78,"n":242,"o":10.82,"t":"2026-09-24T17:45:00Z","v":16727,"vw":10.823803},{"c":10.74,"h":10.81,"l":10.665,"n":202,"o":10.81,"t":"2026-09-24T18:00:00Z","v":11668,"vw":10.72712},{"c":10.65,"h":10.85,"l":10.63,"n":275,"o":10.765,"t":"2026-09-24T18:15:00Z","v":24548,"vw":10.708925},{"c":10.55,"h":10.7046,"l":10.55,"n":241,"o":10.68,"t":"2026-09-24T18:30:00Z","v":11656,"vw":10.614791},{"c":10.515,"h":10.59,"l":10.465,"n":126,"o":10.59,"t":"2026-09-24T18:45:00Z","v":14121,"vw":10.512586},{"c":10.5799,"h":10.5799,"l":10.36,"n":621,"o":10.4908,"t":"2026-09-24T19:00:00Z","v":47641,"vw":10.425193},{"c":10.59,"h":10.63,"l":10.5,"n":294,"o":10.56,"t":"2026-09-24T19:15:00Z","v":23294,"vw":10.550443},{"c":10.56,"h":10.61,"l":10.4901,"n":428,"o":10.6,"t":"2026-09-24T19:30:00Z","v":31608,"vw":10.565366},{"c":10.58,"h":10.64,"l":10.495,"n":1511,"o":10.565,"t":"2026-09-24T19:45:00Z","v":123910,"vw":10.56495},{"c":10.57,"h":10.57,"l":10.57,"n":19,"o":10.57,"t":"2026-09-24T20:00:00Z","v":36567,"vw":10.57},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-24T23:30:00Z","v":300,"vw":10.5},{"c":10.5889,"h":10.8299,"l":10.5889,"n":29,"o":10.68,"t":"2026-09-25T13:30:00Z","v":3118,"vw":10.688531},{"c":10.95,"h":10.95,"l":10.73,"n":58,"o":10.73,"t":"2026-09-25T13:45:00Z","v":9652,"vw":10.830482},{"c":10.75,"h":10.95,"l":10.7,"n":208,"o":10.82,"t":"2026-09-25T14:00:00Z","v":19012,"vw":10.792535},{"c":10.62,"h":10.7,"l":10.605,"n":92,"o":10.7,"t":"2026-09-25T14:15:00Z","v":4768,"vw":10.653404},{"c":10.555,"h":10.6,"l":10.5151,"n":86,"o":10.6,"t":"2026-09-25T14:30:00Z","v":6782,"vw":10.569129},{"c":10.715,"h":10.75,"l":10.555,"n":99,"o":10.555,"t":"2026-09-25T14:45:00Z","v":6932,"vw":10.652521},{"c":10.83,"h":10.98,"l":10.695,"n":392,"o":10.74,"t":"2026-09-25T15:00:00Z","v":64130,"vw":10.854846},{"c":10.91,"h":10.98,"l":10.85,"n":248,"o":10.85,"t":"2026-09-25T15:15:00Z","v":19275,"vw":10.922538},{"c":10.905,"h":10.96,"l":10.85,"n":179,"o":10.91,"t":"2026-09-25T15:30:00Z","v":11732,"vw":10.903278},{"c":10.96,"h":11.01,"l":10.89,"n":356,"o":10.905,"t":"2026-09-25T15:45:00Z","v":21648,"vw":10.963236},{"c":11.13,"h":11.13,"l":10.94,"n":541,"o":10.94,"t":"2026-09-25T16:00:00Z","v":58307,"vw":11.019419},{"c":10.98,"h":11.15,"l":10.96,"n":416,"o":11.13,"t":"2026-09-25T16:15:00Z","v":38101,"vw":11.055265},{"c":10.92,"h":10.96,"l":10.88,"n":164,"o":10.96,"t":"2026-09-25T16:30:00Z","v":8429,"vw":10.901806},{"c":10.785,"h":10.9,"l":10.779,"n":116,"o":10.9,"t":"2026-09-25T16:45:00Z","v":5531,"vw":10.804843},{"c":10.765,"h":10.8321,"l":10.7407,"n":97,"o":10.8,"t":"2026-09-25T17:00:00Z","v":5660,"vw":10.797482},{"c":10.76,"h":10.81,"l":10.74,"n":88,"o":10.79,"t":"2026-09-25T17:15:00Z","v":4019,"vw":10.76},{"c":10.805,"h":10.81,"l":10.7,"n":202,"o":10.76,"t":"2026-09-25T17:30:00Z","v":10330,"vw":10.759756},{"c":10.78,"h":10.84,"l":10.77,"n":129,"o":10.81,"t":"2026-09-25T17:45:00Z","v":7143,"vw":10.807498},{"c":10.84,"h":10.84,"l":10.77,"n":114,"o":10.77,"t":"2026-09-25T18:00:00Z","v":6221,"vw":10.794435},{"c":10.75,"h":10.854,"l":10.75,"n":207,"o":10.854,"t":"2026-09-25T18:15:00Z","v":12376,"vw":10.824235},{"c":10.795,"h":10.795,"l":10.75,"n":117,"o":10.75,"t":"2026-09-25T18:30:00Z","v":5457,"vw":10.773273},{"c":10.79,"h":10.82,"l":10.78,"n":366,"o":10.805,"t":"2026-09-25T18:45:00Z","v":19085,"vw":10.800806},{"c":10.92,"h":10.92,"l":10.78,"n":181,"o":10.78,"t":"2026-09-25T19:00:00Z","v":15609,"vw":10.836054},{"c":11.025,"h":11.06,"l":10.92,"n":365,"o":10.92,"t":"2026-09-25T19:15:00Z","v":27367,"vw":11.013975},{"c":11.03,"h":11.15,"l":10.98,"n":928,"o":11.03,"t":"2026-09-25T19:30:00Z","v":78577,"vw":11.062135},{"c":11.09,"h":11.15,"l":10.98,"n":1669,"o":11.03,"t":"2026-09-25T19:45:00Z","v":135717,"vw":11.077498},{"c":11.09,"h":11.09,"l":11.09,"n":7,"o":11.09,"t":"2026-09-25T20:00:00Z","v":26476,"vw":11.09},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-09-25T23:45:00Z","v":300,"vw":11.2},{"c":10.63,"h":10.805,"l":10.56,"n":86,"o":10.78,"t":"2026-09-28T13:30:00Z","v":17273,"vw":10.682565},{"c":10.86,"h":10.86,"l":10.56,"n":67,"o":10.625,"t":"2026-09-28T13:45:00Z","v":6629,"vw":10.647815},{"c":10.85,"h":11.025,"l":10.85,"n":140,"o":10.91,"t":"2026-09-28T14:00:00Z","v":8687,"vw":10.946415},{"c":10.89,"h":10.94,"l":10.85,"n":86,"o":10.86,"t":"2026-09-28T14:15:00Z","v":5677,"vw":10.878629},{"c":10.79,"h":10.895,"l":10.78,"n":49,"o":10.895,"t":"2026-09-28T14:30:00Z","v":4623,"vw":10.805376},{"c":10.78,"h":10.83,"l":10.73,"n":92,"o":10.73,"t":"2026-09-28T14:45:00Z","v":5779,"vw":10.786529},{"c":10.82,"h":10.85,"l":10.78,"n":60,"o":10.78,"t":"2026-09-28T15:00:00Z","v":6542,"vw":10.811943},{"c":10.91,"h":10.91,"l":10.82,"n":98,"o":10.85,"t":"2026-09-28T15:15:00Z","v":4891,"vw":10.86453},{"c":10.93,"h":10.93,"l":10.9,"n":53,"o":10.91,"t":"2026-09-28T15:30:00Z","v":1990,"vw":10.914444},{"c":10.795,"h":10.9,"l":10.795,"n":58,"o":10.9,"t":"2026-09-28T15:45:00Z","v":2717,"vw":10.861067},{"c":10.69,"h":10.835,"l":10.69,"n":64,"o":10.79,"t":"2026-09-28T16:00:00Z","v":4428,"vw":10.74817},{"c":10.7399,"h":10.8,"l":10.66,"n":254,"o":10.72,"t":"2026-09-28T16:15:00Z","v":25956,"vw":10.74454},{"c":10.585,"h":10.68,"l":10.5524,"n":123,"o":10.68,"t":"2026-09-28T16:30:00Z","v":10468,"vw":10.621101},{"c":10.4925,"h":10.56,"l":10.48,"n":113,"o":10.56,"t":"2026-09-28T16:45:00Z","v":7727,"vw":10.496216},{"c":10.5,"h":10.6,"l":10.405,"n":230,"o":10.47,"t":"2026-09-28T17:00:00Z","v":17616,"vw":10.448644},{"c":10.44,"h":10.5,"l":10.44,"n":133,"o":10.44,"t":"2026-09-28T17:15:00Z","v":15107,"vw":10.473602},{"c":10.24,"h":10.455,"l":10.21,"n":272,"o":10.455,"t":"2026-09-28T17:30:00Z","v":49532,"vw":10.306688},{"c":10.16,"h":10.34,"l":10.15,"n":261,"o":10.26,"t":"2026-09-28T17:45:00Z","v":41860,"vw":10.276672},{"c":10.17,"h":10.225,"l":10.15,"n":128,"o":10.2,"t":"2026-09-28T18:00:00Z","v":7101,"vw":10.191257},{"c":9.962,"h":10.1645,"l":9.96,"n":371,"o":10.16,"t":"2026-09-28T18:15:00Z","v":32322,"vw":10.055227},{"c":9.99,"h":10.02,"l":9.97,"n":281,"o":10,"t":"2026-09-28T18:30:00Z","v":13803,"vw":9.998011},{"c":10.01,"h":10.03,"l":9.98,"n":241,"o":10.01,"t":"2026-09-28T18:45:00Z","v":16862,"vw":10.010112},{"c":10.1,"h":10.12,"l":9.94,"n":445,"o":10.01,"t":"2026-09-28T19:00:00Z","v":48424,"vw":10.062712},{"c":10.2,"h":10.27,"l":10.095,"n":478,"o":10.095,"t":"2026-09-28T19:15:00Z","v":45650,"vw":10.23176},{"c":10.225,"h":10.33,"l":10.19,"n":934,"o":10.2,"t":"2026-09-28T19:30:00Z","v":72268,"vw":10.243674},{"c":9.955,"h":10.3,"l":9.955,"n":1919,"o":10.2201,"t":"2026-09-28T19:45:00Z","v":200129,"vw":10.141787},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-09-28T20:00:00Z","v":47348,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-28T22:45:00Z","v":300,"vw":9.95},{"c":9.97,"h":10.07,"l":9.9,"n":235,"o":10.03,"t":"2026-09-29T13:30:00Z","v":53548,"vw":10.024413},{"c":9.79,"h":9.97,"l":9.78,"n":368,"o":9.965,"t":"2026-09-29T13:45:00Z","v":43959,"vw":9.859152},{"c":9.67,"h":9.8,"l":9.6601,"n":244,"o":9.795,"t":"2026-09-29T14:00:00Z","v":80942,"vw":9.728863},{"c":9.7448,"h":9.7448,"l":9.5801,"n":171,"o":9.68,"t":"2026-09-29T14:15:00Z","v":48945,"vw":9.624528},{"c":9.6,"h":9.76,"l":9.53,"n":338,"o":9.76,"t":"2026-09-29T14:30:00Z","v":57781,"vw":9.576736},{"c":9.45,"h":9.62,"l":9.43,"n":340,"o":9.59,"t":"2026-09-29T14:45:00Z","v":55234,"vw":9.562302},{"c":9.285,"h":9.455,"l":9.17,"n":512,"o":9.455,"t":"2026-09-29T15:00:00Z","v":77794,"vw":9.282088},{"c":9.24,"h":9.32,"l":9.22,"n":210,"o":9.31,"t":"2026-09-29T15:15:00Z","v":34545,"vw":9.255998},{"c":8.97,"h":9.25,"l":8.97,"n":548,"o":9.225,"t":"2026-09-29T15:30:00Z","v":58458,"vw":9.110543},{"c":8.72,"h":9,"l":8.68,"n":798,"o":8.98,"t":"2026-09-29T15:45:00Z","v":137991,"vw":8.765526},{"c":8.68,"h":8.83,"l":8.64,"n":521,"o":8.73,"t":"2026-09-29T16:00:00Z","v":49984,"vw":8.750869},{"c":8.5,"h":8.68,"l":8.5,"n":462,"o":8.68,"t":"2026-09-29T16:15:00Z","v":90549,"vw":8.572644},{"c":8.59,"h":8.78,"l":8.48,"n":336,"o":8.48,"t":"2026-09-29T16:30:00Z","v":46579,"vw":8.650678},{"c":8.75,"h":8.75,"l":8.59,"n":92,"o":8.62,"t":"2026-09-29T16:45:00Z","v":10476,"vw":8.650227},{"c":8.77,"h":8.81,"l":8.7,"n":130,"o":8.735,"t":"2026-09-29T17:00:00Z","v":13444,"vw":8.749462},{"c":8.94,"h":8.99,"l":8.72,"n":227,"o":8.8,"t":"2026-09-29T17:15:00Z","v":28829,"vw":8.832002},{"c":8.925,"h":8.97,"l":8.9,"n":243,"o":8.935,"t":"2026-09-29T17:30:00Z","v":19173,"vw":8.921245},{"c":8.83,"h":8.96,"l":8.83,"n":271,"o":8.9001,"t":"2026-09-29T17:45:00Z","v":19878,"vw":8.887153},{"c":8.77,"h":8.875,"l":8.76,"n":257,"o":8.85,"t":"2026-09-29T18:00:00Z","v":41246,"vw":8.802428},{"c":8.735,"h":8.8175,"l":8.7101,"n":191,"o":8.77,"t":"2026-09-29T18:15:00Z","v":15865,"vw":8.766169},{"c":8.675,"h":8.77,"l":8.675,"n":265,"o":8.76,"t":"2026-09-29T18:30:00Z","v":17021,"vw":8.732581},{"c":8.67,"h":8.67,"l":8.615,"n":284,"o":8.66,"t":"2026-09-29T18:45:00Z","v":14165,"vw":8.638366},{"c":8.9,"h":8.9,"l":8.66,"n":342,"o":8.665,"t":"2026-09-29T19:00:00Z","v":24713,"vw":8.78629},{"c":8.75,"h":8.91,"l":8.74,"n":367,"o":8.91,"t":"2026-09-29T19:15:00Z","v":27571,"vw":8.826175},{"c":8.65,"h":8.75,"l":8.635,"n":670,"o":8.745,"t":"2026-09-29T19:30:00Z","v":54200,"vw":8.700029},{"c":8.55,"h":8.7,"l":8.51,"n":1575,"o":8.64,"t":"2026-09-29T19:45:00Z","v":148750,"vw":8.597048},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-09-29T20:00:00Z","v":50724,"vw":8.55},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-29T23:15:00Z","v":264,"vw":8.7},{"c":8.432,"h":8.51,"l":8.33,"n":138,"o":8.5,"t":"2026-09-30T13:30:00Z","v":19978,"vw":8.447742},{"c":8.415,"h":8.5354,"l":8.2615,"n":225,"o":8.432,"t":"2026-09-30T13:45:00Z","v":31571,"vw":8.400155},{"c":8.77,"h":8.83,"l":8.417,"n":239,"o":8.417,"t":"2026-09-30T14:00:00Z","v":27920,"vw":8.714581},{"c":8.74,"h":8.8,"l":8.67,"n":180,"o":8.77,"t":"2026-09-30T14:15:00Z","v":12371,"vw":8.746374},{"c":8.79,"h":8.84,"l":8.74,"n":190,"o":8.79,"t":"2026-09-30T14:30:00Z","v":10462,"vw":8.792458},{"c":8.82,"h":8.9,"l":8.79,"n":342,"o":8.8,"t":"2026-09-30T14:45:00Z","v":32488,"vw":8.847236},{"c":8.765,"h":8.81,"l":8.765,"n":49,"o":8.77,"t":"2026-09-30T15:00:00Z","v":1578,"vw":8.7855},{"c":8.53,"h":8.79,"l":8.48,"n":293,"o":8.78,"t":"2026-09-30T15:15:00Z","v":19073,"vw":8.591929},{"c":8.525,"h":8.57,"l":8.5,"n":129,"o":8.53,"t":"2026-09-30T15:30:00Z","v":8542,"vw":8.532618},{"c":8.58,"h":8.58,"l":8.5,"n":163,"o":8.51,"t":"2026-09-30T15:45:00Z","v":14059,"vw":8.526918},{"c":8.63,"h":8.74,"l":8.57,"n":184,"o":8.57,"t":"2026-09-30T16:00:00Z","v":13675,"vw":8.667516},{"c":8.6,"h":8.6,"l":8.58,"n":49,"o":8.6,"t":"2026-09-30T16:15:00Z","v":1934,"vw":8.594546},{"c":8.66,"h":8.665,"l":8.61,"n":157,"o":8.61,"t":"2026-09-30T16:30:00Z","v":11661,"vw":8.631989},{"c":8.62,"h":8.65,"l":8.61,"n":97,"o":8.65,"t":"2026-09-30T16:45:00Z","v":5319,"vw":8.626823},{"c":8.53,"h":8.61,"l":8.52,"n":147,"o":8.61,"t":"2026-09-30T17:00:00Z","v":6166,"vw":8.556958},{"c":8.54,"h":8.54,"l":8.495,"n":148,"o":8.515,"t":"2026-09-30T17:15:00Z","v":8226,"vw":8.518021},{"c":8.55,"h":8.56,"l":8.51,"n":125,"o":8.52,"t":"2026-09-30T17:30:00Z","v":7391,"vw":8.531},{"c":8.5,"h":8.58,"l":8.5,"n":107,"o":8.54,"t":"2026-09-30T17:45:00Z","v":6085,"vw":8.550899},{"c":8.49,"h":8.49,"l":8.4405,"n":184,"o":8.49,"t":"2026-09-30T18:00:00Z","v":10666,"vw":8.464937},{"c":8.44,"h":8.48,"l":8.43,"n":145,"o":8.48,"t":"2026-09-30T18:15:00Z","v":6787,"vw":8.443113},{"c":8.425,"h":8.43,"l":8.37,"n":269,"o":8.42,"t":"2026-09-30T18:30:00Z","v":15512,"vw":8.402929},{"c":8.42,"h":8.43,"l":8.4,"n":88,"o":8.42,"t":"2026-09-30T18:45:00Z","v":3551,"vw":8.423977},{"c":8.43,"h":8.465,"l":8.4,"n":316,"o":8.43,"t":"2026-09-30T19:00:00Z","v":18152,"vw":8.435189},{"c":8.43,"h":8.5,"l":8.4,"n":287,"o":8.41,"t":"2026-09-30T19:15:00Z","v":18525,"vw":8.45092},{"c":8.455,"h":8.46,"l":8.34,"n":433,"o":8.42,"t":"2026-09-30T19:30:00Z","v":28898,"vw":8.395588},{"c":8.26,"h":8.46,"l":8.25,"n":1090,"o":8.45,"t":"2026-09-30T19:45:00Z","v":77116,"vw":8.350033},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-09-30T20:00:00Z","v":43224,"vw":8.27},{"c":8.21,"h":8.7587,"l":8.21,"n":2,"o":8.7587,"t":"2026-10-01T13:15:00Z","v":200,"vw":8.48435},{"c":7.855,"h":8.252,"l":7.78,"n":233,"o":8.21,"t":"2026-10-01T13:30:00Z","v":40967,"vw":8.00046},{"c":7.88,"h":7.95,"l":7.78,"n":104,"o":7.855,"t":"2026-10-01T13:45:00Z","v":11645,"vw":7.916455},{"c":7.81,"h":7.91,"l":7.8,"n":166,"o":7.865,"t":"2026-10-01T14:00:00Z","v":12292,"vw":7.860542},{"c":7.84,"h":7.8857,"l":7.82,"n":120,"o":7.835,"t":"2026-10-01T14:15:00Z","v":7330,"vw":7.856241},{"c":7.905,"h":7.96,"l":7.75,"n":269,"o":7.84,"t":"2026-10-01T14:30:00Z","v":20313,"vw":7.838676},{"c":7.86,"h":7.93,"l":7.86,"n":176,"o":7.93,"t":"2026-10-01T14:45:00Z","v":9990,"vw":7.888381},{"c":7.87,"h":7.87,"l":7.82,"n":103,"o":7.82,"t":"2026-10-01T15:00:00Z","v":5707,"vw":7.850356},{"c":8.03,"h":8.04,"l":7.85,"n":184,"o":7.86,"t":"2026-10-01T15:15:00Z","v":13596,"vw":7.963154},{"c":8.08,"h":8.08,"l":8,"n":88,"o":8.035,"t":"2026-10-01T15:30:00Z","v":3789,"vw":8.041262},{"c":8.13,"h":8.14,"l":8.08,"n":145,"o":8.09,"t":"2026-10-01T15:45:00Z","v":11339,"vw":8.089683},{"c":8.25,"h":8.32,"l":8.15,"n":137,"o":8.15,"t":"2026-10-01T16:00:00Z","v":13013,"vw":8.27646},{"c":8.38,"h":8.41,"l":8.28,"n":155,"o":8.28,"t":"2026-10-01T16:15:00Z","v":8252,"vw":8.353045},{"c":8.34,"h":8.38,"l":8.25,"n":151,"o":8.36,"t":"2026-10-01T16:30:00Z","v":10368,"vw":8.292617},{"c":8.34,"h":8.42,"l":8.33,"n":156,"o":8.33,"t":"2026-10-01T16:45:00Z","v":14031,"vw":8.360233},{"c":8.58,"h":8.68,"l":8.3,"n":602,"o":8.33,"t":"2026-10-01T17:00:00Z","v":67321,"vw":8.498367},{"c":8.63,"h":8.63,"l":8.55,"n":160,"o":8.58,"t":"2026-10-01T17:15:00Z","v":13496,"vw":8.599359},{"c":8.77,"h":8.79,"l":8.6,"n":358,"o":8.65,"t":"2026-10-01T17:30:00Z","v":25463,"vw":8.690203},{"c":8.86,"h":8.98,"l":8.77,"n":336,"o":8.77,"t":"2026-10-01T17:45:00Z","v":36524,"vw":8.874556},{"c":8.8,"h":8.86,"l":8.745,"n":61,"o":8.86,"t":"2026-10-01T18:00:00Z","v":3770,"vw":8.800649},{"c":8.87,"h":8.9,"l":8.8,"n":182,"o":8.81,"t":"2026-10-01T18:15:00Z","v":12247,"vw":8.851945},{"c":8.88,"h":8.91,"l":8.825,"n":276,"o":8.85,"t":"2026-10-01T18:30:00Z","v":21023,"vw":8.873722},{"c":8.83,"h":8.91,"l":8.83,"n":184,"o":8.88,"t":"2026-10-01T18:45:00Z","v":13045,"vw":8.870814},{"c":8.84,"h":8.91,"l":8.81,"n":212,"o":8.81,"t":"2026-10-01T19:00:00Z","v":13618,"vw":8.847373},{"c":8.925,"h":8.945,"l":8.845,"n":252,"o":8.845,"t":"2026-10-01T19:15:00Z","v":19317,"vw":8.880397},{"c":9.06,"h":9.0895,"l":8.875,"n":347,"o":8.915,"t":"2026-10-01T19:30:00Z","v":27722,"vw":8.964585},{"c":9.08,"h":9.12,"l":9,"n":1314,"o":9.05,"t":"2026-10-01T19:45:00Z","v":96852,"vw":9.073993},{"c":9.2,"h":9.2,"l":9.07,"n":12,"o":9.07,"t":"2026-10-01T20:00:00Z","v":34908,"vw":9.07199},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-01T20:15:00Z","v":333,"vw":9.07},{"c":9.24,"h":9.32,"l":9.24,"n":59,"o":9.28,"t":"2026-10-02T13:30:00Z","v":8886,"vw":9.278793},{"c":9.245,"h":9.37,"l":9.22,"n":191,"o":9.29,"t":"2026-10-02T13:45:00Z","v":14334,"vw":9.283066},{"c":9.345,"h":9.345,"l":9.135,"n":71,"o":9.2,"t":"2026-10-02T14:00:00Z","v":5610,"vw":9.235369},{"c":9.29,"h":9.3799,"l":9.25,"n":97,"o":9.35,"t":"2026-10-02T14:15:00Z","v":11287,"vw":9.300767},{"c":9.28,"h":9.36,"l":9.27,"n":100,"o":9.31,"t":"2026-10-02T14:30:00Z","v":11269,"vw":9.313732},{"c":9.22,"h":9.3,"l":9.19,"n":132,"o":9.26,"t":"2026-10-02T14:45:00Z","v":10717,"vw":9.241273},{"c":9.101,"h":9.28,"l":9.101,"n":166,"o":9.235,"t":"2026-10-02T15:00:00Z","v":23527,"vw":9.189193},{"c":9.08,"h":9.15,"l":9.07,"n":92,"o":9.15,"t":"2026-10-02T15:15:00Z","v":4051,"vw":9.104958},{"c":9.11,"h":9.17,"l":9.1,"n":82,"o":9.12,"t":"2026-10-02T15:30:00Z","v":3938,"vw":9.138972},{"c":9.12,"h":9.12,"l":9.075,"n":50,"o":9.08,"t":"2026-10-02T15:45:00Z","v":4828,"vw":9.084399},{"c":9.11,"h":9.11,"l":9.1,"n":9,"o":9.1,"t":"2026-10-02T16:00:00Z","v":585,"vw":9.106},{"c":9.145,"h":9.145,"l":9.105,"n":82,"o":9.11,"t":"2026-10-02T16:15:00Z","v":2931,"vw":9.123994},{"c":9.195,"h":9.23,"l":9.16,"n":154,"o":9.16,"t":"2026-10-02T16:30:00Z","v":9964,"vw":9.192858},{"c":9.26,"h":9.26,"l":9.19,"n":63,"o":9.22,"t":"2026-10-02T16:45:00Z","v":4498,"vw":9.209537},{"c":9.22,"h":9.22,"l":9.21,"n":39,"o":9.22,"t":"2026-10-02T17:00:00Z","v":4045,"vw":9.212493},{"c":9.22,"h":9.22,"l":9.22,"n":19,"o":9.22,"t":"2026-10-02T17:15:00Z","v":812,"vw":9.22},{"c":9.24,"h":9.24,"l":9.21,"n":73,"o":9.23,"t":"2026-10-02T17:30:00Z","v":3783,"vw":9.223624},{"c":9.245,"h":9.26,"l":9.18,"n":117,"o":9.25,"t":"2026-10-02T17:45:00Z","v":6043,"vw":9.215972},{"c":9.2,"h":9.235,"l":9.18,"n":80,"o":9.22,"t":"2026-10-02T18:00:00Z","v":3142,"vw":9.203418},{"c":9.185,"h":9.23,"l":9.18,"n":74,"o":9.23,"t":"2026-10-02T18:15:00Z","v":3542,"vw":9.20229},{"c":9.29,"h":9.29,"l":9.17,"n":170,"o":9.17,"t":"2026-10-02T18:30:00Z","v":16844,"vw":9.249844},{"c":9.295,"h":9.3,"l":9.28,"n":26,"o":9.29,"t":"2026-10-02T18:45:00Z","v":1174,"vw":9.292143},{"c":9.38,"h":9.4,"l":9.3,"n":124,"o":9.31,"t":"2026-10-02T19:00:00Z","v":9817,"vw":9.357934},{"c":9.45,"h":9.48,"l":9.385,"n":119,"o":9.4099,"t":"2026-10-02T19:15:00Z","v":7870,"vw":9.439878},{"c":9.355,"h":9.48,"l":9.32,"n":227,"o":9.48,"t":"2026-10-02T19:30:00Z","v":20938,"vw":9.419971},{"c":9.44,"h":9.44,"l":9.28,"n":721,"o":9.36,"t":"2026-10-02T19:45:00Z","v":47645,"vw":9.349731},{"c":9.44,"h":9.44,"l":9.44,"n":18,"o":9.44,"t":"2026-10-02T20:00:00Z","v":22512,"vw":9.44},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-02T22:15:00Z","v":300,"vw":9.39},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-05T12:30:00Z","v":222,"vw":9.44},{"c":9.35,"h":9.485,"l":9.29,"n":101,"o":9.45,"t":"2026-10-05T13:30:00Z","v":4501,"vw":9.397838},{"c":8.86,"h":9.26,"l":8.84,"n":208,"o":9.26,"t":"2026-10-05T13:45:00Z","v":49016,"vw":8.989985},{"c":9.05,"h":9.05,"l":8.82,"n":140,"o":8.84,"t":"2026-10-05T14:00:00Z","v":14088,"vw":8.874051},{"c":8.9791,"h":9.08,"l":8.94,"n":101,"o":9.02,"t":"2026-10-05T14:15:00Z","v":7154,"vw":8.993131},{"c":8.885,"h":9,"l":8.85,"n":118,"o":8.965,"t":"2026-10-05T14:30:00Z","v":14798,"vw":8.947125},{"c":9,"h":9,"l":8.895,"n":129,"o":8.895,"t":"2026-10-05T14:45:00Z","v":10396,"vw":8.950679},{"c":8.94,"h":8.996,"l":8.91,"n":108,"o":8.996,"t":"2026-10-05T15:00:00Z","v":8127,"vw":8.948432},{"c":8.89,"h":8.95,"l":8.85,"n":118,"o":8.94,"t":"2026-10-05T15:15:00Z","v":9377,"vw":8.906254},{"c":8.9,"h":8.93,"l":8.89,"n":79,"o":8.9,"t":"2026-10-05T15:30:00Z","v":5284,"vw":8.909402},{"c":8.93,"h":8.93,"l":8.89,"n":83,"o":8.93,"t":"2026-10-05T15:45:00Z","v":4965,"vw":8.90594},{"c":8.9,"h":8.97,"l":8.84,"n":142,"o":8.97,"t":"2026-10-05T16:00:00Z","v":17519,"vw":8.890315},{"c":8.91,"h":8.94,"l":8.9,"n":83,"o":8.9,"t":"2026-10-05T16:15:00Z","v":4786,"vw":8.925368},{"c":8.95,"h":8.95,"l":8.925,"n":36,"o":8.941,"t":"2026-10-05T16:30:00Z","v":1735,"vw":8.940754},{"c":8.93,"h":8.955,"l":8.92,"n":55,"o":8.945,"t":"2026-10-05T16:45:00Z","v":5019,"vw":8.92947},{"c":8.87,"h":8.93,"l":8.87,"n":79,"o":8.93,"t":"2026-10-05T17:00:00Z","v":5525,"vw":8.896009},{"c":8.9,"h":8.9,"l":8.86,"n":54,"o":8.86,"t":"2026-10-05T17:15:00Z","v":8806,"vw":8.88108},{"c":8.88,"h":8.92,"l":8.88,"n":60,"o":8.92,"t":"2026-10-05T17:30:00Z","v":3691,"vw":8.889193},{"c":8.94,"h":8.94,"l":8.88,"n":132,"o":8.88,"t":"2026-10-05T17:45:00Z","v":6154,"vw":8.90755},{"c":8.93,"h":8.935,"l":8.92,"n":74,"o":8.93,"t":"2026-10-05T18:00:00Z","v":4186,"vw":8.926088},{"c":8.94,"h":8.95,"l":8.92,"n":109,"o":8.92,"t":"2026-10-05T18:15:00Z","v":5314,"vw":8.930912},{"c":8.865,"h":8.94,"l":8.85,"n":170,"o":8.94,"t":"2026-10-05T18:30:00Z","v":9707,"vw":8.8869},{"c":8.86,"h":8.865,"l":8.86,"n":78,"o":8.865,"t":"2026-10-05T18:45:00Z","v":3495,"vw":8.860417},{"c":8.78,"h":8.87,"l":8.78,"n":184,"o":8.87,"t":"2026-10-05T19:00:00Z","v":8215,"vw":8.820164},{"c":8.81,"h":8.835,"l":8.775,"n":226,"o":8.78,"t":"2026-10-05T19:15:00Z","v":15904,"vw":8.809942},{"c":8.8,"h":8.81,"l":8.79,"n":261,"o":8.805,"t":"2026-10-05T19:30:00Z","v":14180,"vw":8.796685},{"c":8.81,"h":8.83,"l":8.7245,"n":1005,"o":8.8,"t":"2026-10-05T19:45:00Z","v":73991,"vw":8.780989},{"c":8.82,"h":8.82,"l":8.8,"n":8,"o":8.8,"t":"2026-10-05T20:00:00Z","v":39690,"vw":8.819936},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-05T20:15:00Z","v":7091,"vw":8.82},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-06T12:45:00Z","v":700,"vw":8.95},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-06T13:00:00Z","v":439,"vw":8.99},{"c":8.885,"h":9.0999,"l":8.85,"n":55,"o":8.92,"t":"2026-10-06T13:30:00Z","v":6986,"vw":8.94718},{"c":9.12,"h":9.14,"l":8.8528,"n":204,"o":8.91,"t":"2026-10-06T13:45:00Z","v":13675,"vw":8.988523},{"c":9.145,"h":9.2,"l":9.13,"n":42,"o":9.15,"t":"2026-10-06T14:00:00Z","v":2717,"vw":9.146123},{"c":8.96,"h":9.125,"l":8.96,"n":126,"o":9.12,"t":"2026-10-06T14:15:00Z","v":8174,"vw":9.078024},{"c":9.17,"h":9.19,"l":8.99,"n":80,"o":8.99,"t":"2026-10-06T14:30:00Z","v":6971,"vw":9.102366},{"c":9.17,"h":9.25,"l":9.16,"n":74,"o":9.17,"t":"2026-10-06T14:45:00Z","v":11245,"vw":9.207025},{"c":9.225,"h":9.25,"l":9.13,"n":166,"o":9.2299,"t":"2026-10-06T15:00:00Z","v":19526,"vw":9.196354},{"c":9.6662,"h":9.77,"l":9.205,"n":456,"o":9.2245,"t":"2026-10-06T15:15:00Z","v":23927,"vw":9.523485},{"c":9.7,"h":9.74,"l":9.58,"n":166,"o":9.695,"t":"2026-10-06T15:30:00Z","v":12768,"vw":9.683783},{"c":9.55,"h":9.73,"l":9.52,"n":334,"o":9.66,"t":"2026-10-06T15:45:00Z","v":38679,"vw":9.638466},{"c":9.815,"h":9.84,"l":9.55,"n":227,"o":9.57,"t":"2026-10-06T16:00:00Z","v":24283,"vw":9.702616},{"c":9.9586,"h":9.97,"l":9.77,"n":161,"o":9.83,"t":"2026-10-06T16:15:00Z","v":15220,"vw":9.876893},{"c":9.9143,"h":9.94,"l":9.87,"n":156,"o":9.92,"t":"2026-10-06T16:30:00Z","v":9449,"vw":9.897344},{"c":9.82,"h":10,"l":9.79,"n":174,"o":9.94,"t":"2026-10-06T16:45:00Z","v":16329,"vw":9.910501},{"c":9.748,"h":9.785,"l":9.66,"n":158,"o":9.785,"t":"2026-10-06T17:00:00Z","v":13736,"vw":9.718532},{"c":9.68,"h":9.78,"l":9.66,"n":414,"o":9.68,"t":"2026-10-06T17:15:00Z","v":33056,"vw":9.729504},{"c":9.605,"h":9.66,"l":9.605,"n":49,"o":9.66,"t":"2026-10-06T17:30:00Z","v":5154,"vw":9.617606},{"c":9.47,"h":9.6,"l":9.47,"n":153,"o":9.6,"t":"2026-10-06T17:45:00Z","v":7436,"vw":9.547453},{"c":9.5644,"h":9.605,"l":9.48,"n":171,"o":9.485,"t":"2026-10-06T18:00:00Z","v":13132,"vw":9.539271},{"c":9.45,"h":9.57,"l":9.45,"n":43,"o":9.56,"t":"2026-10-06T18:15:00Z","v":3382,"vw":9.531419},{"c":9.42,"h":9.44,"l":9.39,"n":93,"o":9.43,"t":"2026-10-06T18:30:00Z","v":13913,"vw":9.413934},{"c":9.41,"h":9.48,"l":9.41,"n":125,"o":9.425,"t":"2026-10-06T18:45:00Z","v":6192,"vw":9.453532},{"c":9.52,"h":9.52,"l":9.35,"n":233,"o":9.41,"t":"2026-10-06T19:00:00Z","v":12292,"vw":9.426171},{"c":9.395,"h":9.52,"l":9.395,"n":160,"o":9.52,"t":"2026-10-06T19:15:00Z","v":14158,"vw":9.490043},{"c":9.41,"h":9.44,"l":9.38,"n":331,"o":9.395,"t":"2026-10-06T19:30:00Z","v":22858,"vw":9.408937},{"c":9.38,"h":9.43,"l":9.34,"n":880,"o":9.39,"t":"2026-10-06T19:45:00Z","v":68121,"vw":9.397754},{"c":9.4,"h":9.4,"l":9.39,"n":27,"o":9.39,"t":"2026-10-06T20:00:00Z","v":30526,"vw":9.399853},{"c":8.98,"h":9.2499,"l":8.835,"n":242,"o":9.21,"t":"2026-10-07T13:30:00Z","v":27145,"vw":9.089071},{"c":8.965,"h":9.0884,"l":8.93,"n":123,"o":8.99,"t":"2026-10-07T13:45:00Z","v":28916,"vw":9.011888},{"c":9.055,"h":9.12,"l":8.91,"n":254,"o":8.94,"t":"2026-10-07T14:00:00Z","v":15355,"vw":9.002499},{"c":9.095,"h":9.095,"l":9.055,"n":43,"o":9.055,"t":"2026-10-07T14:15:00Z","v":2575,"vw":9.083046},{"c":8.95,"h":9.095,"l":8.93,"n":208,"o":9.095,"t":"2026-10-07T14:30:00Z","v":33512,"vw":8.979076},{"c":8.92,"h":8.94,"l":8.855,"n":173,"o":8.93,"t":"2026-10-07T14:45:00Z","v":12287,"vw":8.892233},{"c":8.87,"h":8.93,"l":8.83,"n":164,"o":8.93,"t":"2026-10-07T15:00:00Z","v":23068,"vw":8.880099},{"c":8.82,"h":8.84,"l":8.77,"n":203,"o":8.84,"t":"2026-10-07T15:15:00Z","v":31649,"vw":8.788657},{"c":8.77,"h":8.89,"l":8.77,"n":237,"o":8.8175,"t":"2026-10-07T15:30:00Z","v":21701,"vw":8.824037},{"c":8.78,"h":8.78,"l":8.74,"n":176,"o":8.76,"t":"2026-10-07T15:45:00Z","v":5767,"vw":8.761501},{"c":8.81,"h":8.81,"l":8.78,"n":96,"o":8.78,"t":"2026-10-07T16:00:00Z","v":6343,"vw":8.78971},{"c":8.81,"h":8.82,"l":8.81,"n":90,"o":8.82,"t":"2026-10-07T16:15:00Z","v":3290,"vw":8.812287},{"c":8.81,"h":8.83,"l":8.805,"n":83,"o":8.815,"t":"2026-10-07T16:30:00Z","v":2119,"vw":8.819167},{"c":8.79,"h":8.83,"l":8.79,"n":49,"o":8.82,"t":"2026-10-07T16:45:00Z","v":2601,"vw":8.811642},{"c":8.83,"h":8.83,"l":8.765,"n":122,"o":8.77,"t":"2026-10-07T17:00:00Z","v":4264,"vw":8.797097},{"c":8.79,"h":8.83,"l":8.79,"n":94,"o":8.81,"t":"2026-10-07T17:15:00Z","v":4364,"vw":8.809347},{"c":8.81,"h":8.83,"l":8.795,"n":83,"o":8.8,"t":"2026-10-07T17:30:00Z","v":3170,"vw":8.811994},{"c":8.8,"h":8.82,"l":8.8,"n":62,"o":8.81,"t":"2026-10-07T17:45:00Z","v":1126,"vw":8.807886},{"c":8.82,"h":8.82,"l":8.76,"n":226,"o":8.8,"t":"2026-10-07T18:00:00Z","v":9453,"vw":8.802358},{"c":8.83,"h":8.83,"l":8.81,"n":62,"o":8.81,"t":"2026-10-07T18:15:00Z","v":1951,"vw":8.820716},{"c":8.8,"h":8.83,"l":8.79,"n":87,"o":8.83,"t":"2026-10-07T18:30:00Z","v":3922,"vw":8.7992},{"c":8.81,"h":8.81,"l":8.8,"n":100,"o":8.81,"t":"2026-10-07T18:45:00Z","v":2899,"vw":8.807841},{"c":8.73,"h":8.81,"l":8.73,"n":135,"o":8.81,"t":"2026-10-07T19:00:00Z","v":12550,"vw":8.768532},{"c":8.75,"h":8.75,"l":8.68,"n":235,"o":8.73,"t":"2026-10-07T19:15:00Z","v":15943,"vw":8.714749},{"c":8.66,"h":8.78,"l":8.66,"n":233,"o":8.745,"t":"2026-10-07T19:30:00Z","v":17359,"vw":8.735881},{"c":8.56,"h":8.7,"l":8.55,"n":1177,"o":8.66,"t":"2026-10-07T19:45:00Z","v":67537,"vw":8.622655},{"c":8.55,"h":8.55,"l":8.55,"n":8,"o":8.55,"t":"2026-10-07T20:00:00Z","v":34524,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T20:15:00Z","v":666,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T20:30:00Z","v":200,"vw":8.55},{"c":8.47,"h":8.49,"l":8.4,"n":37,"o":8.49,"t":"2026-10-08T13:30:00Z","v":9427,"vw":8.473235},{"c":8.32,"h":8.35,"l":8.32,"n":20,"o":8.33,"t":"2026-10-08T13:45:00Z","v":1715,"vw":8.33356},{"c":8.46,"h":8.46,"l":8.365,"n":35,"o":8.3675,"t":"2026-10-08T14:00:00Z","v":3451,"vw":8.384039},{"c":8.45,"h":8.45,"l":8.45,"n":16,"o":8.45,"t":"2026-10-08T14:15:00Z","v":512,"vw":8.45},{"c":8.42,"h":8.49,"l":8.42,"n":82,"o":8.435,"t":"2026-10-08T14:30:00Z","v":1487,"vw":8.4535},{"c":8.46,"h":8.49,"l":8.4201,"n":69,"o":8.455,"t":"2026-10-08T14:45:00Z","v":1691,"vw":8.450332},{"c":8.41,"h":8.44,"l":8.4,"n":52,"o":8.44,"t":"2026-10-08T15:00:00Z","v":3719,"vw":8.419269},{"c":8.35,"h":8.405,"l":8.26,"n":387,"o":8.388,"t":"2026-10-08T15:15:00Z","v":23631,"vw":8.334993},{"c":8.36,"h":8.36,"l":8.3,"n":170,"o":8.35,"t":"2026-10-08T15:30:00Z","v":16649,"vw":8.313535},{"c":8.43,"h":8.445,"l":8.38,"n":64,"o":8.38,"t":"2026-10-08T15:45:00Z","v":2980,"vw":8.421872},{"c":8.46,"h":8.48,"l":8.44,"n":145,"o":8.45,"t":"2026-10-08T16:00:00Z","v":7130,"vw":8.460316},{"c":8.5,"h":8.555,"l":8.46,"n":62,"o":8.46,"t":"2026-10-08T16:15:00Z","v":3336,"vw":8.508958},{"c":8.575,"h":8.575,"l":8.46,"n":108,"o":8.5,"t":"2026-10-08T16:30:00Z","v":4973,"vw":8.488622},{"c":8.745,"h":8.78,"l":8.52,"n":219,"o":8.575,"t":"2026-10-08T16:45:00Z","v":35936,"vw":8.646585},{"c":8.8,"h":8.8,"l":8.68,"n":137,"o":8.705,"t":"2026-10-08T17:00:00Z","v":5664,"vw":8.715382},{"c":8.715,"h":8.9,"l":8.69,"n":302,"o":8.8,"t":"2026-10-08T17:15:00Z","v":42955,"vw":8.842525},{"c":8.69,"h":8.75,"l":8.66,"n":86,"o":8.75,"t":"2026-10-08T17:30:00Z","v":5041,"vw":8.701944},{"c":8.75,"h":8.75,"l":8.68,"n":54,"o":8.71,"t":"2026-10-08T17:45:00Z","v":3581,"vw":8.724132},{"c":8.73,"h":8.75,"l":8.73,"n":65,"o":8.74,"t":"2026-10-08T18:00:00Z","v":3383,"vw":8.740281},{"c":8.78,"h":8.78,"l":8.72,"n":354,"o":8.75,"t":"2026-10-08T18:15:00Z","v":19713,"vw":8.747132},{"c":8.74,"h":8.76,"l":8.73,"n":164,"o":8.755,"t":"2026-10-08T18:30:00Z","v":11309,"vw":8.745532},{"c":8.75,"h":8.795,"l":8.74,"n":176,"o":8.74,"t":"2026-10-08T18:45:00Z","v":9764,"vw":8.763994},{"c":8.755,"h":8.76,"l":8.72,"n":74,"o":8.75,"t":"2026-10-08T19:00:00Z","v":4017,"vw":8.74192},{"c":8.74,"h":8.75,"l":8.74,"n":94,"o":8.75,"t":"2026-10-08T19:15:00Z","v":6338,"vw":8.747342},{"c":8.75,"h":8.77,"l":8.72,"n":291,"o":8.74,"t":"2026-10-08T19:30:00Z","v":19704,"vw":8.749579},{"c":8.86,"h":8.88,"l":8.72,"n":931,"o":8.75,"t":"2026-10-08T19:45:00Z","v":70091,"vw":8.797369},{"c":8.85,"h":8.85,"l":8.85,"n":14,"o":8.85,"t":"2026-10-08T20:00:00Z","v":183985,"vw":8.85},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-09T11:00:00Z","v":101,"vw":8.89},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-09T13:00:00Z","v":150,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-09T13:15:00Z","v":251,"vw":8.95},{"c":8.89,"h":9.16,"l":8.835,"n":96,"o":8.9,"t":"2026-10-09T13:30:00Z","v":12348,"vw":8.963157},{"c":8.775,"h":8.85,"l":8.74,"n":134,"o":8.85,"t":"2026-10-09T13:45:00Z","v":9556,"vw":8.792804},{"c":8.85,"h":8.89,"l":8.82,"n":135,"o":8.83,"t":"2026-10-09T14:00:00Z","v":5542,"vw":8.861294},{"c":8.855,"h":8.87,"l":8.8,"n":174,"o":8.85,"t":"2026-10-09T14:15:00Z","v":7950,"vw":8.845939},{"c":8.905,"h":8.92,"l":8.835,"n":129,"o":8.87,"t":"2026-10-09T14:30:00Z","v":7869,"vw":8.862978},{"c":9.08,"h":9.08,"l":8.93,"n":180,"o":8.94,"t":"2026-10-09T14:45:00Z","v":7406,"vw":9.010389},{"c":9.24,"h":9.31,"l":9.09,"n":282,"o":9.09,"t":"2026-10-09T15:00:00Z","v":23979,"vw":9.17512},{"c":9.15,"h":9.31,"l":9.15,"n":183,"o":9.28,"t":"2026-10-09T15:15:00Z","v":7492,"vw":9.251778},{"c":9.22,"h":9.31,"l":9.125,"n":294,"o":9.125,"t":"2026-10-09T15:30:00Z","v":16023,"vw":9.258678},{"c":9.205,"h":9.23,"l":9.2,"n":51,"o":9.2013,"t":"2026-10-09T15:45:00Z","v":1407,"vw":9.206966},{"c":9.25,"h":9.25,"l":9.2,"n":88,"o":9.21,"t":"2026-10-09T16:00:00Z","v":3825,"vw":9.221939},{"c":9.255,"h":9.255,"l":9.15,"n":225,"o":9.22,"t":"2026-10-09T16:15:00Z","v":14796,"vw":9.182789},{"c":9.18,"h":9.25,"l":9.18,"n":56,"o":9.25,"t":"2026-10-09T16:30:00Z","v":2952,"vw":9.221739},{"c":9.21,"h":9.23,"l":9.15,"n":219,"o":9.18,"t":"2026-10-09T16:45:00Z","v":14681,"vw":9.18323},{"c":9.18,"h":9.25,"l":9.18,"n":215,"o":9.21,"t":"2026-10-09T17:00:00Z","v":10633,"vw":9.220318},{"c":9.215,"h":9.24,"l":9.2,"n":181,"o":9.2,"t":"2026-10-09T17:15:00Z","v":9671,"vw":9.224198},{"c":9.23,"h":9.24,"l":9.19,"n":80,"o":9.2,"t":"2026-10-09T17:30:00Z","v":3396,"vw":9.218423},{"c":9.195,"h":9.22,"l":9.18,"n":86,"o":9.22,"t":"2026-10-09T17:45:00Z","v":4752,"vw":9.201313},{"c":9.19,"h":9.22,"l":9.19,"n":105,"o":9.22,"t":"2026-10-09T18:00:00Z","v":5129,"vw":9.194928},{"c":9.1492,"h":9.21,"l":9.1492,"n":195,"o":9.2,"t":"2026-10-09T18:15:00Z","v":9142,"vw":9.179305},{"c":9.12,"h":9.16,"l":9.12,"n":89,"o":9.16,"t":"2026-10-09T18:30:00Z","v":5837,"vw":9.128359},{"c":9.19,"h":9.195,"l":9.13,"n":248,"o":9.13,"t":"2026-10-09T18:45:00Z","v":17405,"vw":9.173168},{"c":9.12,"h":9.21,"l":9.11,"n":183,"o":9.19,"t":"2026-10-09T19:00:00Z","v":9543,"vw":9.161707},{"c":9.06,"h":9.11,"l":9.06,"n":163,"o":9.1,"t":"2026-10-09T19:15:00Z","v":8696,"vw":9.0831},{"c":9.055,"h":9.1,"l":9.03,"n":265,"o":9.06,"t":"2026-10-09T19:30:00Z","v":11737,"vw":9.072544},{"c":9.08,"h":9.1,"l":9.005,"n":972,"o":9.03,"t":"2026-10-09T19:45:00Z","v":54654,"vw":9.060044},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-09T20:00:00Z","v":30773,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-09T20:15:00Z","v":1332,"vw":9.11},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-12T11:00:00Z","v":3839,"vw":9.14},{"c":8.825,"h":9.04,"l":8.77,"n":75,"o":9.04,"t":"2026-10-12T13:30:00Z","v":9060,"vw":8.850547},{"c":8.77,"h":8.825,"l":8.68,"n":101,"o":8.825,"t":"2026-10-12T13:45:00Z","v":9415,"vw":8.742163},{"c":8.655,"h":8.77,"l":8.5874,"n":137,"o":8.77,"t":"2026-10-12T14:00:00Z","v":11358,"vw":8.670272},{"c":8.71,"h":8.71,"l":8.655,"n":98,"o":8.655,"t":"2026-10-12T14:15:00Z","v":5483,"vw":8.68918},{"c":8.76,"h":8.8108,"l":8.715,"n":127,"o":8.715,"t":"2026-10-12T14:30:00Z","v":6736,"vw":8.768571},{"c":8.72,"h":8.78,"l":8.72,"n":118,"o":8.77,"t":"2026-10-12T14:45:00Z","v":6500,"vw":8.752002},{"c":8.58,"h":8.75,"l":8.571,"n":168,"o":8.725,"t":"2026-10-12T15:00:00Z","v":11888,"vw":8.69453},{"c":8.585,"h":8.6,"l":8.575,"n":91,"o":8.58,"t":"2026-10-12T15:15:00Z","v":5329,"vw":8.587037},{"c":8.5,"h":8.65,"l":8.5,"n":305,"o":8.61,"t":"2026-10-12T15:30:00Z","v":25217,"vw":8.566358},{"c":8.47,"h":8.52,"l":8.47,"n":125,"o":8.52,"t":"2026-10-12T15:45:00Z","v":6461,"vw":8.509278},{"c":8.51,"h":8.51,"l":8.41,"n":204,"o":8.5,"t":"2026-10-12T16:00:00Z","v":24213,"vw":8.438006},{"c":8.48,"h":8.515,"l":8.48,"n":40,"o":8.515,"t":"2026-10-12T16:15:00Z","v":1319,"vw":8.511582},{"c":8.41,"h":8.53,"l":8.38,"n":200,"o":8.515,"t":"2026-10-12T16:30:00Z","v":11453,"vw":8.473518},{"c":8.36,"h":8.39,"l":8.33,"n":132,"o":8.39,"t":"2026-10-12T16:45:00Z","v":9793,"vw":8.364066},{"c":8.665,"h":8.665,"l":8.37,"n":303,"o":8.38,"t":"2026-10-12T17:00:00Z","v":32768,"vw":8.497652},{"c":8.66,"h":8.7,"l":8.63,"n":189,"o":8.655,"t":"2026-10-12T17:15:00Z","v":13115,"vw":8.667064},{"c":8.64,"h":8.69,"l":8.625,"n":164,"o":8.665,"t":"2026-10-12T17:30:00Z","v":10489,"vw":8.655767},{"c":8.62,"h":8.66,"l":8.61,"n":186,"o":8.64,"t":"2026-10-12T17:45:00Z","v":9071,"vw":8.644231},{"c":8.5225,"h":8.64,"l":8.505,"n":241,"o":8.63,"t":"2026-10-12T18:00:00Z","v":18772,"vw":8.583273},{"c":8.545,"h":8.57,"l":8.53,"n":130,"o":8.53,"t":"2026-10-12T18:15:00Z","v":6084,"vw":8.554372},{"c":8.54,"h":8.56,"l":8.54,"n":118,"o":8.56,"t":"2026-10-12T18:30:00Z","v":5158,"vw":8.552274},{"c":8.49,"h":8.54,"l":8.48,"n":248,"o":8.54,"t":"2026-10-12T18:45:00Z","v":14430,"vw":8.515836},{"c":8.51,"h":8.51,"l":8.49,"n":143,"o":8.5,"t":"2026-10-12T19:00:00Z","v":5957,"vw":8.499723},{"c":8.39,"h":8.515,"l":8.38,"n":486,"o":8.515,"t":"2026-10-12T19:15:00Z","v":43423,"vw":8.419758},{"c":8.371,"h":8.45,"l":8.35,"n":302,"o":8.42,"t":"2026-10-12T19:30:00Z","v":23823,"vw":8.386467},{"c":8.29,"h":8.37,"l":8.29,"n":926,"o":8.37,"t":"2026-10-12T19:45:00Z","v":58775,"vw":8.317526},{"c":8.29,"h":8.29,"l":8.29,"n":16,"o":8.29,"t":"2026-10-12T20:00:00Z","v":56001,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-12T20:15:00Z","v":1776,"vw":8.29},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T12:45:00Z","v":300,"vw":8.5},{"c":8.1715,"h":8.25,"l":8.12,"n":44,"o":8.17,"t":"2026-10-13T13:30:00Z","v":7055,"vw":8.16986},{"c":8.04,"h":8.2699,"l":8.04,"n":141,"o":8.21,"t":"2026-10-13T13:45:00Z","v":23378,"vw":8.176523},{"c":7.98,"h":8.095,"l":7.91,"n":110,"o":8.04,"t":"2026-10-13T14:00:00Z","v":30599,"vw":8.01892},{"c":8.01,"h":8.07,"l":7.98,"n":107,"o":7.98,"t":"2026-10-13T14:15:00Z","v":4120,"vw":8.035515},{"c":8.02,"h":8.06,"l":7.98,"n":74,"o":7.98,"t":"2026-10-13T14:30:00Z","v":2941,"vw":8.028429},{"c":8.075,"h":8.075,"l":8.02,"n":120,"o":8.05,"t":"2026-10-13T14:45:00Z","v":5426,"vw":8.044957},{"c":8.23,"h":8.27,"l":8.0732,"n":206,"o":8.0732,"t":"2026-10-13T15:00:00Z","v":16207,"vw":8.13148},{"c":8.26,"h":8.29,"l":8.23,"n":164,"o":8.23,"t":"2026-10-13T15:15:00Z","v":15291,"vw":8.251525},{"c":8.25,"h":8.28,"l":8.23,"n":264,"o":8.25,"t":"2026-10-13T15:30:00Z","v":32173,"vw":8.252605},{"c":8.33,"h":8.36,"l":8.28,"n":156,"o":8.28,"t":"2026-10-13T15:45:00Z","v":16326,"vw":8.338488},{"c":8.37,"h":8.39,"l":8.36,"n":64,"o":8.365,"t":"2026-10-13T16:00:00Z","v":3421,"vw":8.365537},{"c":8.38,"h":8.385,"l":8.32,"n":198,"o":8.36,"t":"2026-10-13T16:15:00Z","v":18281,"vw":8.339578},{"c":8.45,"h":8.46,"l":8.36,"n":164,"o":8.3965,"t":"2026-10-13T16:30:00Z","v":13807,"vw":8.385718},{"c":8.415,"h":8.45,"l":8.415,"n":74,"o":8.44,"t":"2026-10-13T16:45:00Z","v":5730,"vw":8.438889},{"c":8.37,"h":8.41,"l":8.37,"n":107,"o":8.41,"t":"2026-10-13T17:00:00Z","v":5232,"vw":8.391601},{"c":8.415,"h":8.415,"l":8.36,"n":110,"o":8.38,"t":"2026-10-13T17:15:00Z","v":6675,"vw":8.384163},{"c":8.44,"h":8.44,"l":8.43,"n":34,"o":8.43,"t":"2026-10-13T17:30:00Z","v":1467,"vw":8.434817},{"c":8.36,"h":8.445,"l":8.35,"n":237,"o":8.445,"t":"2026-10-13T17:45:00Z","v":15224,"vw":8.404176},{"c":8.4,"h":8.43,"l":8.35,"n":172,"o":8.36,"t":"2026-10-13T18:00:00Z","v":21944,"vw":8.394701},{"c":8.36,"h":8.39,"l":8.36,"n":98,"o":8.39,"t":"2026-10-13T18:15:00Z","v":5306,"vw":8.378789},{"c":8.38,"h":8.38,"l":8.31,"n":120,"o":8.36,"t":"2026-10-13T18:30:00Z","v":10180,"vw":8.335951},{"c":8.37,"h":8.38,"l":8.34,"n":54,"o":8.38,"t":"2026-10-13T18:45:00Z","v":2927,"vw":8.360062},{"c":8.355,"h":8.375,"l":8.35,"n":141,"o":8.36,"t":"2026-10-13T19:00:00Z","v":7302,"vw":8.363394},{"c":8.34,"h":8.355,"l":8.34,"n":99,"o":8.355,"t":"2026-10-13T19:15:00Z","v":4261,"vw":8.350807},{"c":8.3,"h":8.3778,"l":8.28,"n":290,"o":8.34,"t":"2026-10-13T19:30:00Z","v":24966,"vw":8.333202},{"c":8.2,"h":8.28,"l":8.19,"n":942,"o":8.28,"t":"2026-10-13T19:45:00Z","v":56264,"vw":8.222986},{"c":8.21,"h":8.21,"l":8.21,"n":27,"o":8.21,"t":"2026-10-13T20:00:00Z","v":33978,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-13T20:15:00Z","v":2664,"vw":8.21},{"c":8.08,"h":8.4071,"l":7.955,"n":165,"o":8,"t":"2026-10-14T13:30:00Z","v":20093,"vw":8.038607},{"c":8.14,"h":8.16,"l":8.07,"n":58,"o":8.11,"t":"2026-10-14T13:45:00Z","v":3584,"vw":8.107529},{"c":8.16,"h":8.16,"l":8.055,"n":147,"o":8.09,"t":"2026-10-14T14:00:00Z","v":8485,"vw":8.104597},{"c":8.09,"h":8.13,"l":8.09,"n":30,"o":8.1236,"t":"2026-10-14T14:15:00Z","v":1871,"vw":8.116},{"c":8.07,"h":8.08,"l":8.02,"n":118,"o":8.07,"t":"2026-10-14T14:30:00Z","v":5080,"vw":8.062923},{"c":8.125,"h":8.18,"l":8.05,"n":198,"o":8.06,"t":"2026-10-14T14:45:00Z","v":24295,"vw":8.138183},{"c":8.02,"h":8.1,"l":7.99,"n":135,"o":8.1,"t":"2026-10-14T15:00:00Z","v":15610,"vw":8.017942},{"c":7.995,"h":8.07,"l":7.995,"n":146,"o":8.0283,"t":"2026-10-14T15:15:00Z","v":17388,"vw":8.033349},{"c":7.895,"h":7.975,"l":7.885,"n":189,"o":7.975,"t":"2026-10-14T15:30:00Z","v":24424,"vw":7.944397},{"c":7.92,"h":7.96,"l":7.87,"n":206,"o":7.87,"t":"2026-10-14T15:45:00Z","v":25352,"vw":7.907298},{"c":7.78,"h":7.93,"l":7.78,"n":226,"o":7.91,"t":"2026-10-14T16:00:00Z","v":33905,"vw":7.83843},{"c":7.78,"h":7.82,"l":7.75,"n":137,"o":7.7681,"t":"2026-10-14T16:15:00Z","v":7666,"vw":7.79023},{"c":7.8,"h":7.82,"l":7.76,"n":149,"o":7.78,"t":"2026-10-14T16:30:00Z","v":8290,"vw":7.797681},{"c":7.71,"h":7.805,"l":7.64,"n":342,"o":7.77,"t":"2026-10-14T16:45:00Z","v":29451,"vw":7.727429},{"c":7.83,"h":7.84,"l":7.73,"n":269,"o":7.73,"t":"2026-10-14T17:00:00Z","v":32392,"vw":7.772543},{"c":7.915,"h":7.915,"l":7.85,"n":109,"o":7.85,"t":"2026-10-14T17:15:00Z","v":6113,"vw":7.893584},{"c":7.96,"h":7.96,"l":7.895,"n":129,"o":7.915,"t":"2026-10-14T17:30:00Z","v":6330,"vw":7.938256},{"c":7.8,"h":7.94,"l":7.8,"n":434,"o":7.94,"t":"2026-10-14T17:45:00Z","v":29703,"vw":7.875861},{"c":7.82,"h":7.885,"l":7.81,"n":173,"o":7.82,"t":"2026-10-14T18:00:00Z","v":9491,"vw":7.850653},{"c":7.855,"h":7.91,"l":7.81,"n":193,"o":7.82,"t":"2026-10-14T18:15:00Z","v":12320,"vw":7.847597},{"c":7.83,"h":7.86,"l":7.815,"n":82,"o":7.83,"t":"2026-10-14T18:30:00Z","v":9353,"vw":7.823739},{"c":7.85,"h":7.87,"l":7.83,"n":165,"o":7.83,"t":"2026-10-14T18:45:00Z","v":9790,"vw":7.856515},{"c":7.9,"h":7.91,"l":7.84,"n":193,"o":7.84,"t":"2026-10-14T19:00:00Z","v":9913,"vw":7.87555},{"c":7.83,"h":7.96,"l":7.83,"n":304,"o":7.89,"t":"2026-10-14T19:15:00Z","v":16703,"vw":7.903611},{"c":7.8,"h":7.88,"l":7.8,"n":489,"o":7.82,"t":"2026-10-14T19:30:00Z","v":32483,"vw":7.841137},{"c":7.75,"h":7.845,"l":7.73,"n":1128,"o":7.8,"t":"2026-10-14T19:45:00Z","v":87906,"vw":7.791157},{"c":7.73,"h":7.77,"l":7.73,"n":13,"o":7.77,"t":"2026-10-14T20:00:00Z","v":74211,"vw":7.730231},{"c":7.675,"h":7.71,"l":7.59,"n":65,"o":7.71,"t":"2026-10-15T13:30:00Z","v":5527,"vw":7.654552},{"c":7.615,"h":7.63,"l":7.46,"n":259,"o":7.62,"t":"2026-10-15T13:45:00Z","v":13443,"vw":7.537015},{"c":7.6,"h":7.685,"l":7.54,"n":141,"o":7.595,"t":"2026-10-15T14:00:00Z","v":5923,"vw":7.629706},{"c":7.465,"h":7.68,"l":7.465,"n":157,"o":7.635,"t":"2026-10-15T14:15:00Z","v":8850,"vw":7.562954},{"c":7.525,"h":7.53,"l":7.4401,"n":190,"o":7.465,"t":"2026-10-15T14:30:00Z","v":13900,"vw":7.483338},{"c":7.54,"h":7.56,"l":7.515,"n":205,"o":7.52,"t":"2026-10-15T14:45:00Z","v":9264,"vw":7.541252},{"c":7.71,"h":7.71,"l":7.53,"n":296,"o":7.55,"t":"2026-10-15T15:00:00Z","v":12577,"vw":7.632845},{"c":7.645,"h":7.74,"l":7.645,"n":177,"o":7.72,"t":"2026-10-15T15:15:00Z","v":13428,"vw":7.703667},{"c":7.57,"h":7.64,"l":7.57,"n":151,"o":7.63,"t":"2026-10-15T15:30:00Z","v":5443,"vw":7.603166},{"c":7.515,"h":7.56,"l":7.505,"n":87,"o":7.545,"t":"2026-10-15T15:45:00Z","v":3798,"vw":7.53791},{"c":7.34,"h":7.5,"l":7.34,"n":358,"o":7.5,"t":"2026-10-15T16:00:00Z","v":17220,"vw":7.404428},{"c":7.36,"h":7.38,"l":7.34,"n":218,"o":7.34,"t":"2026-10-15T16:15:00Z","v":8616,"vw":7.35483},{"c":7.29,"h":7.38,"l":7.28,"n":202,"o":7.34,"t":"2026-10-15T16:30:00Z","v":35864,"vw":7.333422},{"c":7.31,"h":7.31,"l":7.24,"n":177,"o":7.2999,"t":"2026-10-15T16:45:00Z","v":11614,"vw":7.265819},{"c":7.27,"h":7.3,"l":7.265,"n":109,"o":7.3,"t":"2026-10-15T17:00:00Z","v":7196,"vw":7.285853},{"c":7.25,"h":7.29,"l":7.24,"n":154,"o":7.27,"t":"2026-10-15T17:15:00Z","v":9600,"vw":7.266691},{"c":7.29,"h":7.29,"l":7.24,"n":105,"o":7.25,"t":"2026-10-15T17:30:00Z","v":7396,"vw":7.278253},{"c":7.25,"h":7.335,"l":7.25,"n":142,"o":7.29,"t":"2026-10-15T17:45:00Z","v":9807,"vw":7.304371},{"c":7.175,"h":7.26,"l":7.17,"n":200,"o":7.25,"t":"2026-10-15T18:00:00Z","v":12869,"vw":7.225939},{"c":7.19,"h":7.2,"l":7.17,"n":102,"o":7.17,"t":"2026-10-15T18:15:00Z","v":4684,"vw":7.189562},{"c":7.14,"h":7.19,"l":7.14,"n":169,"o":7.19,"t":"2026-10-15T18:30:00Z","v":8773,"vw":7.164954},{"c":7.12,"h":7.15,"l":7.11,"n":131,"o":7.13,"t":"2026-10-15T18:45:00Z","v":8908,"vw":7.13282},{"c":7.17,"h":7.17,"l":7.13,"n":229,"o":7.13,"t":"2026-10-15T19:00:00Z","v":11549,"vw":7.151994},{"c":7.22,"h":7.27,"l":7.18,"n":230,"o":7.18,"t":"2026-10-15T19:15:00Z","v":19282,"vw":7.227321},{"c":7.23,"h":7.3,"l":7.21,"n":349,"o":7.21,"t":"2026-10-15T19:30:00Z","v":24490,"vw":7.255489},{"c":7.36,"h":7.36,"l":7.21,"n":1533,"o":7.215,"t":"2026-10-15T19:45:00Z","v":97005,"vw":7.275997},{"c":7.36,"h":7.36,"l":7.36,"n":13,"o":7.36,"t":"2026-10-15T20:00:00Z","v":41776,"vw":7.36},{"c":7.27,"h":7.32,"l":7.21,"n":88,"o":7.27,"t":"2026-10-16T13:30:00Z","v":11157,"vw":7.27628},{"c":7.305,"h":7.35,"l":7.15,"n":113,"o":7.26,"t":"2026-10-16T13:45:00Z","v":6239,"vw":7.259485},{"c":7.48,"h":7.56,"l":7.305,"n":219,"o":7.305,"t":"2026-10-16T14:00:00Z","v":63100,"vw":7.448128},{"c":7.49,"h":7.565,"l":7.48,"n":89,"o":7.545,"t":"2026-10-16T14:15:00Z","v":3575,"vw":7.498528},{"c":7.445,"h":7.57,"l":7.4,"n":157,"o":7.485,"t":"2026-10-16T14:30:00Z","v":21367,"vw":7.425295},{"c":7.46,"h":7.51,"l":7.445,"n":159,"o":7.445,"t":"2026-10-16T14:45:00Z","v":6073,"vw":7.486348},{"c":7.34,"h":7.465,"l":7.34,"n":273,"o":7.465,"t":"2026-10-16T15:00:00Z","v":20827,"vw":7.3997},{"c":7.38,"h":7.39,"l":7.32,"n":286,"o":7.34,"t":"2026-10-16T15:15:00Z","v":26526,"vw":7.359213},{"c":7.35,"h":7.39,"l":7.34,"n":189,"o":7.385,"t":"2026-10-16T15:30:00Z","v":16376,"vw":7.364713},{"c":7.33,"h":7.37,"l":7.31,"n":326,"o":7.35,"t":"2026-10-16T15:45:00Z","v":22920,"vw":7.336215},{"c":7.265,"h":7.345,"l":7.24,"n":203,"o":7.33,"t":"2026-10-16T16:00:00Z","v":9522,"vw":7.28187},{"c":7.19,"h":7.265,"l":7.19,"n":229,"o":7.265,"t":"2026-10-16T16:15:00Z","v":12571,"vw":7.219943},{"c":7.21,"h":7.22,"l":7.18,"n":202,"o":7.18,"t":"2026-10-16T16:30:00Z","v":9669,"vw":7.197537},{"c":7.17,"h":7.21,"l":7.17,"n":71,"o":7.21,"t":"2026-10-16T16:45:00Z","v":7475,"vw":7.195875},{"c":7.1,"h":7.19,"l":7.07,"n":329,"o":7.19,"t":"2026-10-16T17:00:00Z","v":13736,"vw":7.107288},{"c":7.115,"h":7.115,"l":7.07,"n":198,"o":7.09,"t":"2026-10-16T17:15:00Z","v":9879,"vw":7.082215},{"c":7.155,"h":7.155,"l":7.1,"n":176,"o":7.12,"t":"2026-10-16T17:30:00Z","v":7074,"vw":7.119492},{"c":7.06,"h":7.13,"l":7.06,"n":141,"o":7.13,"t":"2026-10-16T17:45:00Z","v":7870,"vw":7.09465},{"c":7.01,"h":7.065,"l":7.01,"n":223,"o":7.06,"t":"2026-10-16T18:00:00Z","v":7871,"vw":7.033248},{"c":7.03,"h":7.06,"l":6.96,"n":216,"o":7.01,"t":"2026-10-16T18:15:00Z","v":17991,"vw":7.001056},{"c":7.05,"h":7.07,"l":7.015,"n":181,"o":7.025,"t":"2026-10-16T18:30:00Z","v":9307,"vw":7.040544},{"c":7.08,"h":7.08,"l":7.04,"n":135,"o":7.05,"t":"2026-10-16T18:45:00Z","v":8192,"vw":7.05534},{"c":7.17,"h":7.17,"l":7.05,"n":273,"o":7.06,"t":"2026-10-16T19:00:00Z","v":18027,"vw":7.101226},{"c":7.19,"h":7.19,"l":7.16,"n":221,"o":7.17,"t":"2026-10-16T19:15:00Z","v":12621,"vw":7.180408},{"c":7.15,"h":7.21,"l":7.11,"n":527,"o":7.2,"t":"2026-10-16T19:30:00Z","v":41444,"vw":7.162642},{"c":7.1,"h":7.16,"l":7.08,"n":1105,"o":7.15,"t":"2026-10-16T19:45:00Z","v":82083,"vw":7.124289},{"c":7.1,"h":7.1,"l":7.1,"n":13,"o":7.1,"t":"2026-10-16T20:00:00Z","v":51985,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-19T11:45:00Z","v":3840,"vw":7.11},{"c":7.46,"h":7.46,"l":7.17,"n":13,"o":7.2,"t":"2026-10-19T13:30:00Z","v":5543,"vw":7.225704},{"c":7.141,"h":7.311,"l":7.08,"n":110,"o":7.311,"t":"2026-10-19T13:45:00Z","v":10660,"vw":7.15692},{"c":7.11,"h":7.141,"l":7.04,"n":31,"o":7.141,"t":"2026-10-19T14:00:00Z","v":2228,"vw":7.089548},{"c":7.09,"h":7.14,"l":7.09,"n":88,"o":7.12,"t":"2026-10-19T14:15:00Z","v":5142,"vw":7.119735},{"c":7.11,"h":7.11,"l":7.03,"n":125,"o":7.06,"t":"2026-10-19T14:30:00Z","v":11536,"vw":7.069793},{"c":7.075,"h":7.135,"l":7.07,"n":116,"o":7.11,"t":"2026-10-19T14:45:00Z","v":5009,"vw":7.109093},{"c":7.14,"h":7.15,"l":7.06,"n":203,"o":7.09,"t":"2026-10-19T15:00:00Z","v":13413,"vw":7.084663},{"c":7.19,"h":7.22,"l":7.15,"n":94,"o":7.16,"t":"2026-10-19T15:15:00Z","v":5667,"vw":7.177144},{"c":7.16,"h":7.175,"l":7.15,"n":90,"o":7.17,"t":"2026-10-19T15:30:00Z","v":6735,"vw":7.162945},{"c":7.12,"h":7.21,"l":7.12,"n":231,"o":7.16,"t":"2026-10-19T15:45:00Z","v":17084,"vw":7.15997},{"c":7.06,"h":7.11,"l":7.04,"n":91,"o":7.11,"t":"2026-10-19T16:00:00Z","v":4119,"vw":7.074878},{"c":7.08,"h":7.1,"l":7.06,"n":94,"o":7.06,"t":"2026-10-19T16:15:00Z","v":5398,"vw":7.075393},{"c":7.07,"h":7.07,"l":7.05,"n":74,"o":7.07,"t":"2026-10-19T16:30:00Z","v":3843,"vw":7.065829},{"c":7.07,"h":7.08,"l":7.035,"n":82,"o":7.06,"t":"2026-10-19T16:45:00Z","v":8314,"vw":7.058275},{"c":7.055,"h":7.07,"l":7.05,"n":55,"o":7.06,"t":"2026-10-19T17:00:00Z","v":6658,"vw":7.052359},{"c":7.06,"h":7.09,"l":7.055,"n":51,"o":7.055,"t":"2026-10-19T17:15:00Z","v":3130,"vw":7.072495},{"c":7.07,"h":7.08,"l":7.05,"n":74,"o":7.06,"t":"2026-10-19T17:30:00Z","v":4536,"vw":7.063029},{"c":7.08,"h":7.08,"l":7.03,"n":135,"o":7.05,"t":"2026-10-19T17:45:00Z","v":11020,"vw":7.048486},{"c":7.06,"h":7.07,"l":7.06,"n":25,"o":7.07,"t":"2026-10-19T18:00:00Z","v":1517,"vw":7.066473},{"c":7.06,"h":7.07,"l":7.035,"n":161,"o":7.06,"t":"2026-10-19T18:15:00Z","v":10789,"vw":7.051998},{"c":7.1,"h":7.1,"l":7.06,"n":95,"o":7.06,"t":"2026-10-19T18:30:00Z","v":6784,"vw":7.074446},{"c":7.11,"h":7.12,"l":7.0901,"n":120,"o":7.11,"t":"2026-10-19T18:45:00Z","v":7922,"vw":7.107354},{"c":7.16,"h":7.19,"l":7.1,"n":221,"o":7.11,"t":"2026-10-19T19:00:00Z","v":39449,"vw":7.138134},{"c":7.27,"h":7.285,"l":7.16,"n":161,"o":7.175,"t":"2026-10-19T19:15:00Z","v":16916,"vw":7.228564},{"c":7.375,"h":7.4,"l":7.26,"n":214,"o":7.26,"t":"2026-10-19T19:30:00Z","v":16460,"vw":7.344046},{"c":7.41,"h":7.425,"l":7.35,"n":1182,"o":7.375,"t":"2026-10-19T19:45:00Z","v":100386,"vw":7.389761},{"c":7.41,"h":7.41,"l":7.41,"n":12,"o":7.41,"t":"2026-10-19T20:00:00Z","v":36304,"vw":7.41},{"c":7.255,"h":7.32,"l":7.236,"n":21,"o":7.32,"t":"2026-10-20T13:30:00Z","v":3319,"vw":7.282966},{"c":7.255,"h":7.35,"l":7.1516,"n":28,"o":7.35,"t":"2026-10-20T13:45:00Z","v":2829,"vw":7.278387},{"c":7.15,"h":7.305,"l":7.15,"n":160,"o":7.305,"t":"2026-10-20T14:00:00Z","v":11245,"vw":7.184},{"c":7.25,"h":7.25,"l":7.16,"n":173,"o":7.19,"t":"2026-10-20T14:15:00Z","v":13147,"vw":7.206808},{"c":7.24,"h":7.29,"l":7.185,"n":147,"o":7.27,"t":"2026-10-20T14:30:00Z","v":17065,"vw":7.248848},{"c":7.23,"h":7.29,"l":7.205,"n":244,"o":7.235,"t":"2026-10-20T14:45:00Z","v":13206,"vw":7.244806},{"c":7.1695,"h":7.26,"l":7.13,"n":187,"o":7.26,"t":"2026-10-20T15:00:00Z","v":17955,"vw":7.191648},{"c":7.175,"h":7.18,"l":7.12,"n":155,"o":7.15,"t":"2026-10-20T15:15:00Z","v":17866,"vw":7.149039},{"c":7.2,"h":7.2,"l":7.13,"n":112,"o":7.175,"t":"2026-10-20T15:30:00Z","v":6539,"vw":7.159715},{"c":7.19,"h":7.205,"l":7.17,"n":151,"o":7.18,"t":"2026-10-20T15:45:00Z","v":5419,"vw":7.186074},{"c":7.19,"h":7.195,"l":7.16,"n":172,"o":7.195,"t":"2026-10-20T16:00:00Z","v":11589,"vw":7.172515},{"c":7.18,"h":7.18,"l":7.145,"n":99,"o":7.18,"t":"2026-10-20T16:15:00Z","v":6357,"vw":7.159757},{"c":7.175,"h":7.18,"l":7.175,"n":31,"o":7.175,"t":"2026-10-20T16:30:00Z","v":1614,"vw":7.17551},{"c":7.21,"h":7.23,"l":7.18,"n":211,"o":7.19,"t":"2026-10-20T16:45:00Z","v":12819,"vw":7.199668},{"c":7.19,"h":7.2,"l":7.18,"n":43,"o":7.2,"t":"2026-10-20T17:00:00Z","v":2750,"vw":7.188089},{"c":7.18,"h":7.2,"l":7.17,"n":107,"o":7.18,"t":"2026-10-20T17:15:00Z","v":17796,"vw":7.180301},{"c":7.21,"h":7.21,"l":7.19,"n":62,"o":7.19,"t":"2026-10-20T17:30:00Z","v":2546,"vw":7.197769},{"c":7.23,"h":7.231,"l":7.2,"n":97,"o":7.208,"t":"2026-10-20T17:45:00Z","v":6671,"vw":7.214641},{"c":7.2,"h":7.24,"l":7.191,"n":53,"o":7.24,"t":"2026-10-20T18:00:00Z","v":3015,"vw":7.210749},{"c":7.201,"h":7.201,"l":7.17,"n":171,"o":7.19,"t":"2026-10-20T18:15:00Z","v":9499,"vw":7.186811},{"c":7.14,"h":7.22,"l":7.14,"n":144,"o":7.21,"t":"2026-10-20T18:30:00Z","v":24790,"vw":7.180157},{"c":7.16,"h":7.18,"l":7.15,"n":155,"o":7.15,"t":"2026-10-20T18:45:00Z","v":13425,"vw":7.160985},{"c":7.1654,"h":7.175,"l":7.14,"n":236,"o":7.16,"t":"2026-10-20T19:00:00Z","v":22013,"vw":7.157878},{"c":7.06,"h":7.165,"l":7.06,"n":274,"o":7.165,"t":"2026-10-20T19:15:00Z","v":22699,"vw":7.135348},{"c":6.97,"h":7.05,"l":6.94,"n":305,"o":7.04,"t":"2026-10-20T19:30:00Z","v":22212,"vw":6.999141},{"c":6.91,"h":7.009,"l":6.91,"n":850,"o":6.965,"t":"2026-10-20T19:45:00Z","v":68388,"vw":6.968852},{"c":6.95,"h":6.95,"l":6.95,"n":20,"o":6.95,"t":"2026-10-20T20:00:00Z","v":48516,"vw":6.95},{"c":7.1174,"h":7.1174,"l":6.91,"n":34,"o":6.94,"t":"2026-10-21T13:30:00Z","v":8077,"vw":6.998011},{"c":7.115,"h":7.18,"l":6.995,"n":87,"o":7.052,"t":"2026-10-21T13:45:00Z","v":11250,"vw":7.071661},{"c":7.09,"h":7.12,"l":7.065,"n":72,"o":7.1,"t":"2026-10-21T14:00:00Z","v":4738,"vw":7.100411},{"c":7.13,"h":7.17,"l":7.07,"n":210,"o":7.07,"t":"2026-10-21T14:15:00Z","v":11836,"vw":7.122631},{"c":7.15,"h":7.1756,"l":7.13,"n":123,"o":7.145,"t":"2026-10-21T14:30:00Z","v":3410,"vw":7.150975},{"c":7.215,"h":7.25,"l":7.16,"n":213,"o":7.16,"t":"2026-10-21T14:45:00Z","v":13156,"vw":7.209418},{"c":7.235,"h":7.235,"l":7.19,"n":102,"o":7.2,"t":"2026-10-21T15:00:00Z","v":3814,"vw":7.20222},{"c":7.27,"h":7.27,"l":7.23,"n":88,"o":7.23,"t":"2026-10-21T15:15:00Z","v":3561,"vw":7.242169},{"c":7.34,"h":7.35,"l":7.265,"n":166,"o":7.265,"t":"2026-10-21T15:30:00Z","v":12741,"vw":7.304463},{"c":7.41,"h":7.41,"l":7.35,"n":304,"o":7.36,"t":"2026-10-21T15:45:00Z","v":16374,"vw":7.371175},{"c":7.4,"h":7.41,"l":7.4,"n":72,"o":7.41,"t":"2026-10-21T16:00:00Z","v":2094,"vw":7.406981},{"c":7.38,"h":7.4,"l":7.38,"n":118,"o":7.4,"t":"2026-10-21T16:15:00Z","v":4727,"vw":7.38745},{"c":7.43,"h":7.43,"l":7.37,"n":202,"o":7.37,"t":"2026-10-21T16:30:00Z","v":9125,"vw":7.397308},{"c":7.38,"h":7.39,"l":7.38,"n":17,"o":7.39,"t":"2026-10-21T16:45:00Z","v":1124,"vw":7.38895},{"c":7.37,"h":7.39,"l":7.355,"n":242,"o":7.38,"t":"2026-10-21T17:00:00Z","v":12926,"vw":7.370614},{"c":7.37,"h":7.37,"l":7.36,"n":104,"o":7.36,"t":"2026-10-21T17:15:00Z","v":2879,"vw":7.362824},{"c":7.39,"h":7.42,"l":7.38,"n":224,"o":7.38,"t":"2026-10-21T17:30:00Z","v":13926,"vw":7.40045},{"c":7.4,"h":7.42,"l":7.395,"n":130,"o":7.405,"t":"2026-10-21T17:45:00Z","v":5544,"vw":7.401443},{"c":7.475,"h":7.48,"l":7.38,"n":219,"o":7.39,"t":"2026-10-21T18:00:00Z","v":11724,"vw":7.417248},{"c":7.41,"h":7.475,"l":7.405,"n":136,"o":7.475,"t":"2026-10-21T18:15:00Z","v":9044,"vw":7.436338},{"c":7.41,"h":7.42,"l":7.4,"n":63,"o":7.4,"t":"2026-10-21T18:30:00Z","v":3796,"vw":7.405551},{"c":7.36,"h":7.42,"l":7.36,"n":305,"o":7.42,"t":"2026-10-21T18:45:00Z","v":18242,"vw":7.393238},{"c":7.34,"h":7.36,"l":7.3,"n":285,"o":7.35,"t":"2026-10-21T19:00:00Z","v":14151,"vw":7.333863},{"c":7.37,"h":7.37,"l":7.34,"n":174,"o":7.34,"t":"2026-10-21T19:15:00Z","v":11954,"vw":7.352065},{"c":7.41,"h":7.42,"l":7.35,"n":277,"o":7.36,"t":"2026-10-21T19:30:00Z","v":17704,"vw":7.379565},{"c":7.445,"h":7.47,"l":7.41,"n":986,"o":7.41,"t":"2026-10-21T19:45:00Z","v":57716,"vw":7.440935},{"c":7.45,"h":7.45,"l":7.45,"n":10,"o":7.45,"t":"2026-10-21T20:00:00Z","v":51931,"vw":7.45},{"c":7.5,"h":7.5,"l":7.45,"n":8,"o":7.45,"t":"2026-10-21T22:45:00Z","v":2201,"vw":7.452382},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:00:00Z","v":2000,"vw":7.45},{"c":7.2125,"h":7.325,"l":7.21,"n":27,"o":7.27,"t":"2026-10-22T13:30:00Z","v":7868,"vw":7.274679},{"c":7.11,"h":7.215,"l":7.11,"n":100,"o":7.15,"t":"2026-10-22T13:45:00Z","v":11636,"vw":7.155365},{"c":7,"h":7.135,"l":7,"n":131,"o":7.11,"t":"2026-10-22T14:00:00Z","v":9188,"vw":7.076298},{"c":6.965,"h":7.055,"l":6.95,"n":285,"o":7.002,"t":"2026-10-22T14:15:00Z","v":10070,"vw":7.004051},{"c":6.96,"h":6.98,"l":6.91,"n":105,"o":6.98,"t":"2026-10-22T14:30:00Z","v":8823,"vw":6.951565},{"c":6.99,"h":6.99,"l":6.9,"n":170,"o":6.96,"t":"2026-10-22T14:45:00Z","v":18077,"vw":6.929877},{"c":7,"h":7,"l":6.94,"n":239,"o":7,"t":"2026-10-22T15:00:00Z","v":25665,"vw":6.9749},{"c":7.02,"h":7.08,"l":7.02,"n":209,"o":7.02,"t":"2026-10-22T15:15:00Z","v":11159,"vw":7.051776},{"c":7.04,"h":7.04,"l":7,"n":141,"o":7.02,"t":"2026-10-22T15:30:00Z","v":8689,"vw":7.016772},{"c":7.09,"h":7.09,"l":7.0202,"n":118,"o":7.03,"t":"2026-10-22T15:45:00Z","v":4776,"vw":7.05125},{"c":7.12,"h":7.12,"l":7.1,"n":44,"o":7.1,"t":"2026-10-22T16:00:00Z","v":2143,"vw":7.108138},{"c":7.19,"h":7.19,"l":7.11,"n":175,"o":7.12,"t":"2026-10-22T16:15:00Z","v":12083,"vw":7.149731},{"c":7.15,"h":7.2,"l":7.15,"n":98,"o":7.19,"t":"2026-10-22T16:30:00Z","v":6720,"vw":7.16363},{"c":7.24,"h":7.24,"l":7.15,"n":107,"o":7.15,"t":"2026-10-22T16:45:00Z","v":10437,"vw":7.169371},{"c":7.21,"h":7.27,"l":7.19,"n":197,"o":7.25,"t":"2026-10-22T17:00:00Z","v":13059,"vw":7.229069},{"c":7.22,"h":7.23,"l":7.215,"n":97,"o":7.22,"t":"2026-10-22T17:15:00Z","v":6119,"vw":7.221898},{"c":7.24,"h":7.24,"l":7.225,"n":111,"o":7.2286,"t":"2026-10-22T17:30:00Z","v":5364,"vw":7.231876},{"c":7.22,"h":7.245,"l":7.215,"n":124,"o":7.245,"t":"2026-10-22T17:45:00Z","v":8845,"vw":7.230332},{"c":7.2,"h":7.21,"l":7.17,"n":131,"o":7.21,"t":"2026-10-22T18:00:00Z","v":9335,"vw":7.191374},{"c":7.21,"h":7.23,"l":7.19,"n":125,"o":7.19,"t":"2026-10-22T18:15:00Z","v":10807,"vw":7.223213},{"c":7.3,"h":7.3,"l":7.205,"n":241,"o":7.205,"t":"2026-10-22T18:30:00Z","v":14617,"vw":7.239104},{"c":7.2935,"h":7.37,"l":7.2935,"n":188,"o":7.3,"t":"2026-10-22T18:45:00Z","v":25332,"vw":7.326141},{"c":7.32,"h":7.33,"l":7.275,"n":160,"o":7.29,"t":"2026-10-22T19:00:00Z","v":10283,"vw":7.300658},{"c":7.34,"h":7.34,"l":7.3,"n":128,"o":7.31,"t":"2026-10-22T19:15:00Z","v":7755,"vw":7.320567},{"c":7.31,"h":7.33,"l":7.3,"n":268,"o":7.33,"t":"2026-10-22T19:30:00Z","v":25046,"vw":7.314283},{"c":7.47,"h":7.47,"l":7.29,"n":826,"o":7.31,"t":"2026-10-22T19:45:00Z","v":54499,"vw":7.369828},{"c":7.6,"h":7.6,"l":7.45,"n":33,"o":7.45,"t":"2026-10-22T20:00:00Z","v":42507,"vw":7.450562}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.396643356635712,"iv":2.056383539409964,"gamma":0.06503968859847056,"theta":-0.021013494730425554,"vega":0.005866811688155324,"rho":0.0008742825204674167,"breakevenPct":98.27709203537867},{"delta":0.25,"premium":0.5323579252718935,"strike":16.29431701087574,"iv":2.4090585821386847,"gamma":0.07536829844719345,"theta":-0.027579571584277023,"vega":0.00664782249537918,"rho":0.0010433296054423284,"breakevenPct":125.86140853889444},{"delta":0.3,"premium":0.40121848739495797,"strike":9.47563025210084,"iv":1.1920722689075631,"gamma":0.1398053781512605,"theta":-0.01507563025210084,"vega":0.007267058823529412,"rho":0.00143319475437634,"breakevenPct":32.575150865715415},{"delta":0.35,"premium":0.46638349514563104,"strike":8.849514563106796,"iv":1.0979791262135923,"gamma":0.15916359223300972,"theta":-0.014810679611650486,"vega":0.007720388349514563,"rho":0.0016747802172979941,"breakevenPct":25.045611520166812},{"delta":0.4,"premium":0.5617371705963939,"strike":8.502773925104021,"iv":1.0937835644937586,"gamma":0.16530090152565882,"theta":-0.01529611650485437,"vega":0.007997780859916783,"rho":0.001894536771021809,"breakevenPct":21.671289875173365},{"delta":0.45,"premium":0.6570908460471567,"strike":8.156033287101248,"iv":1.089588002773925,"gamma":0.1714382108183079,"theta":-0.015781553398058253,"vega":0.008275173370319001,"rho":0.002114293324745624,"breakevenPct":18.29696823017992},{"delta":0.5,"premium":0.7641025641025642,"strike":7.839743589743589,"iv":1.0806166666666666,"gamma":0.17352692307692308,"theta":-0.015759615384615386,"vega":0.008303846153846153,"rho":0.0023252760767089775,"breakevenPct":15.487867836861112},{"delta":0.55,"premium":0.8806526806526808,"strike":7.548368298368298,"iv":1.0677378787878788,"gamma":0.17230314685314685,"theta":-0.015322552447552448,"vega":0.008129020979020978,"rho":0.002529080263595591,"breakevenPct":13.141221194912458},{"delta":0.6,"premium":0.9972027972027973,"strike":7.256993006993007,"iv":1.054859090909091,"gamma":0.17107937062937065,"theta":-0.014885489510489512,"vega":0.007954195804195804,"rho":0.0027328844504822037,"breakevenPct":10.794574552963807},{"delta":0.65,"premium":1.1449176954732512,"strike":6.951440329218107,"iv":1.067245679012346,"gamma":0.1663774485596708,"theta":-0.01464082304526749,"vega":0.007732016460905349,"rho":0.0029124134353851285,"breakevenPct":8.67594664015245},{"delta":0.7,"premium":1.5255761316872425,"strike":6.539917695473251,"iv":1.26848024691358,"gamma":0.13567786008230454,"theta":-0.015834238683127572,"vega":0.007155884773662552,"rho":0.002910495571562516,"breakevenPct":8.261662109536827},{"delta":0.75,"premium":1.906234567901235,"strike":6.128395061728394,"iv":1.469714814814815,"gamma":0.10497827160493824,"theta":-0.017027654320987656,"vega":0.006579753086419752,"rho":0.0029085777077399034,"breakevenPct":7.847377578921204},{"delta":0.8,"premium":2.1649280106631847,"strike":5.75664693797707,"iv":1.4630440218521792,"gamma":0.08768133285538852,"theta":-0.01512284372622742,"vega":0.005691409237738657,"rho":0.00300081572452401,"breakevenPct":6.329865082419529},{"delta":0.85,"premium":2.368311747092231,"strike":5.402936092013511,"iv":1.362090565241975,"gamma":0.07646233991263934,"theta":-0.011813023560860315,"vega":0.004661480804219265,"rho":0.0031357523383274415,"breakevenPct":4.312051531620698},{"delta":0.9,"premium":2.571695483521278,"strike":5.049225246049951,"iv":1.2611371086317704,"gamma":0.06524334696989013,"theta":-0.008503203395493203,"vega":0.003631552370699872,"rho":0.0032706889521308736,"breakevenPct":2.294237980821861}],"put":[{"delta":0.1,"premium":0.3472286352720255,"strike":3.8765717123201133,"iv":2.4960484128494165,"gamma":0.033352830070767184,"theta":-0.015645470835303394,"vega":0.0036543884072575915,"rho":-0.0008716346882244259,"breakevenPct":52.62626742217331},{"delta":0.15,"premium":0.2979240970072023,"strike":5.229240970072023,"iv":1.519679086608729,"gamma":0.07441992421344625,"theta":-0.012376758286506424,"vega":0.004847052801861761,"rho":-0.0011332865320883353,"breakevenPct":33.80782720718362},{"delta":0.2,"premium":0.3606894903238128,"strike":5.856894903238128,"iv":1.2950218499566697,"gamma":0.10404539309500468,"theta":-0.012721417662315526,"vega":0.005867368109791923,"rho":-0.0014798821485722596,"breakevenPct":26.22543069913671},{"delta":0.25,"premium":0.4798200950441276,"strike":6.262050237610319,"iv":1.2403933469110657,"gamma":0.11965729803122878,"theta":-0.013717175831636117,"vega":0.0065454854039375425,"rho":-0.0018717001737553122,"breakevenPct":22.386172583004146},{"delta":0.3,"premium":0.6155974202308213,"strike":6.601493550577054,"iv":1.2359805838424982,"gamma":0.13113048200950442,"theta":-0.014905227427019687,"vega":0.0071225390359809905,"rho":-0.0022768740398495064,"breakevenPct":19.65240093494991},{"delta":0.35,"premium":0.751374745417515,"strike":6.940936863543788,"iv":1.2315678207739307,"gamma":0.14260366598778004,"theta":-0.016093279022403255,"vega":0.0076995926680244395,"rho":-0.0026820479059437,"breakevenPct":16.918629286895676},{"delta":0.4,"premium":0.9925319789315274,"strike":7.310759969902183,"iv":1.2790610233258088,"gamma":0.1422382242287434,"theta":-0.017294431903686982,"vega":0.00798645598194131,"rho":-0.0031694914397851024,"breakevenPct":15.191570590997928},{"delta":0.45,"premium":1.255887885628292,"strike":7.686982693754703,"iv":1.3374884123401054,"gamma":0.13937893152746428,"theta":-0.01849834462001505,"vega":0.008212189616252821,"rho":-0.0036742653878977074,"breakevenPct":13.676579756692473},{"delta":0.5,"premium":1.5649632802937579,"strike":8.10281517747858,"iv":1.4085753977968178,"gamma":0.13488200734394126,"theta":-0.01976731946144431,"vega":0.008379436964504284,"rho":-0.004215072941814845,"breakevenPct":12.243598695505735},{"delta":0.55,"premium":2.1004589963280296,"strike":8.714810281517748,"iv":1.5423575275397798,"gamma":0.12227490820073439,"theta":-0.021358506731946145,"vega":0.008257037943696451,"rho":-0.00493433263876395,"breakevenPct":11.216761272621225},{"delta":0.6,"premium":2.6117647058823525,"strike":9.32720588235294,"iv":1.6165121323529412,"gamma":0.11329154411764707,"theta":-0.021740073529411767,"vega":0.00803639705882353,"rho":-0.005634771921055905,"breakevenPct":9.859849980260563},{"delta":0.65,"premium":3.101960784313725,"strike":9.939950980392156,"iv":1.638632230392157,"gamma":0.10747046568627451,"theta":-0.021066053921568628,"vega":0.007730024509803922,"rho":-0.006318787395800612,"breakevenPct":8.214896696933813},{"delta":0.7,"premium":4.7854208497194595,"strike":11.677354717660984,"iv":1.9572595027418482,"gamma":0.08526567453738867,"theta":-0.023377870268513148,"vega":0.007271637130244478,"rho":-0.007949949323675019,"breakevenPct":7.490820564543293},{"delta":0.75,"premium":3.946848738933854,"strike":11.03904061577821,"iv":1.5518589377178715,"gamma":0.09787882871698475,"theta":-0.016726324621853507,"vega":0.006657657873403745,"rho":-0.007582618548663074,"breakevenPct":4.802793599404601}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.396643356635712,"iv":2.056383539409964,"gamma":0.06503968859847056,"theta":-0.021013494730425554,"vega":0.005866811688155324,"rho":0.0008742825204674167,"breakevenPct":98.27709203537867},{"delta":0.25,"premium":0.5323579252718935,"strike":16.29431701087574,"iv":2.4090585821386847,"gamma":0.07536829844719345,"theta":-0.027579571584277023,"vega":0.00664782249537918,"rho":0.0010433296054423284,"breakevenPct":125.86140853889444},{"delta":0.3,"premium":0.40121848739495797,"strike":9.47563025210084,"iv":1.1920722689075631,"gamma":0.1398053781512605,"theta":-0.01507563025210084,"vega":0.007267058823529412,"rho":0.00143319475437634,"breakevenPct":32.575150865715415},{"delta":0.35,"premium":0.46638349514563104,"strike":8.849514563106796,"iv":1.0979791262135923,"gamma":0.15916359223300972,"theta":-0.014810679611650486,"vega":0.007720388349514563,"rho":0.0016747802172979941,"breakevenPct":25.045611520166812},{"delta":0.4,"premium":0.5617371705963939,"strike":8.502773925104021,"iv":1.0937835644937586,"gamma":0.16530090152565882,"theta":-0.01529611650485437,"vega":0.007997780859916783,"rho":0.001894536771021809,"breakevenPct":21.671289875173365},{"delta":0.45,"premium":0.6570908460471567,"strike":8.156033287101248,"iv":1.089588002773925,"gamma":0.1714382108183079,"theta":-0.015781553398058253,"vega":0.008275173370319001,"rho":0.002114293324745624,"breakevenPct":18.29696823017992},{"delta":0.5,"premium":0.7641025641025642,"strike":7.839743589743589,"iv":1.0806166666666666,"gamma":0.17352692307692308,"theta":-0.015759615384615386,"vega":0.008303846153846153,"rho":0.0023252760767089775,"breakevenPct":15.487867836861112},{"delta":0.55,"premium":0.8806526806526808,"strike":7.548368298368298,"iv":1.0677378787878788,"gamma":0.17230314685314685,"theta":-0.015322552447552448,"vega":0.008129020979020978,"rho":0.002529080263595591,"breakevenPct":13.141221194912458},{"delta":0.6,"premium":0.9972027972027973,"strike":7.256993006993007,"iv":1.054859090909091,"gamma":0.17107937062937065,"theta":-0.014885489510489512,"vega":0.007954195804195804,"rho":0.0027328844504822037,"breakevenPct":10.794574552963807},{"delta":0.65,"premium":1.1449176954732512,"strike":6.951440329218107,"iv":1.067245679012346,"gamma":0.1663774485596708,"theta":-0.01464082304526749,"vega":0.007732016460905349,"rho":0.0029124134353851285,"breakevenPct":8.67594664015245},{"delta":0.7,"premium":1.5255761316872425,"strike":6.539917695473251,"iv":1.26848024691358,"gamma":0.13567786008230454,"theta":-0.015834238683127572,"vega":0.007155884773662552,"rho":0.002910495571562516,"breakevenPct":8.261662109536827},{"delta":0.75,"premium":1.906234567901235,"strike":6.128395061728394,"iv":1.469714814814815,"gamma":0.10497827160493824,"theta":-0.017027654320987656,"vega":0.006579753086419752,"rho":0.0029085777077399034,"breakevenPct":7.847377578921204},{"delta":0.8,"premium":2.1649280106631847,"strike":5.75664693797707,"iv":1.4630440218521792,"gamma":0.08768133285538852,"theta":-0.01512284372622742,"vega":0.005691409237738657,"rho":0.00300081572452401,"breakevenPct":6.329865082419529},{"delta":0.85,"premium":2.368311747092231,"strike":5.402936092013511,"iv":1.362090565241975,"gamma":0.07646233991263934,"theta":-0.011813023560860315,"vega":0.004661480804219265,"rho":0.0031357523383274415,"breakevenPct":4.312051531620698},{"delta":0.9,"premium":2.571695483521278,"strike":5.049225246049951,"iv":1.2611371086317704,"gamma":0.06524334696989013,"theta":-0.008503203395493203,"vega":0.003631552370699872,"rho":0.0032706889521308736,"breakevenPct":2.294237980821861}],"put":[{"delta":0.1,"premium":0.3472286352720255,"strike":3.8765717123201133,"iv":2.4960484128494165,"gamma":0.033352830070767184,"theta":-0.015645470835303394,"vega":0.0036543884072575915,"rho":-0.0008716346882244259,"breakevenPct":52.62626742217331},{"delta":0.15,"premium":0.2979240970072023,"strike":5.229240970072023,"iv":1.519679086608729,"gamma":0.07441992421344625,"theta":-0.012376758286506424,"vega":0.004847052801861761,"rho":-0.0011332865320883353,"breakevenPct":33.80782720718362},{"delta":0.2,"premium":0.3606894903238128,"strike":5.856894903238128,"iv":1.2950218499566697,"gamma":0.10404539309500468,"theta":-0.012721417662315526,"vega":0.005867368109791923,"rho":-0.0014798821485722596,"breakevenPct":26.22543069913671},{"delta":0.25,"premium":0.4798200950441276,"strike":6.262050237610319,"iv":1.2403933469110657,"gamma":0.11965729803122878,"theta":-0.013717175831636117,"vega":0.0065454854039375425,"rho":-0.0018717001737553122,"breakevenPct":22.386172583004146},{"delta":0.3,"premium":0.6155974202308213,"strike":6.601493550577054,"iv":1.2359805838424982,"gamma":0.13113048200950442,"theta":-0.014905227427019687,"vega":0.0071225390359809905,"rho":-0.0022768740398495064,"breakevenPct":19.65240093494991},{"delta":0.35,"premium":0.751374745417515,"strike":6.940936863543788,"iv":1.2315678207739307,"gamma":0.14260366598778004,"theta":-0.016093279022403255,"vega":0.0076995926680244395,"rho":-0.0026820479059437,"breakevenPct":16.918629286895676},{"delta":0.4,"premium":0.9925319789315274,"strike":7.310759969902183,"iv":1.2790610233258088,"gamma":0.1422382242287434,"theta":-0.017294431903686982,"vega":0.00798645598194131,"rho":-0.0031694914397851024,"breakevenPct":15.191570590997928},{"delta":0.45,"premium":1.255887885628292,"strike":7.686982693754703,"iv":1.3374884123401054,"gamma":0.13937893152746428,"theta":-0.01849834462001505,"vega":0.008212189616252821,"rho":-0.0036742653878977074,"breakevenPct":13.676579756692473},{"delta":0.5,"premium":1.5649632802937579,"strike":8.10281517747858,"iv":1.4085753977968178,"gamma":0.13488200734394126,"theta":-0.01976731946144431,"vega":0.008379436964504284,"rho":-0.004215072941814845,"breakevenPct":12.243598695505735},{"delta":0.55,"premium":2.1004589963280296,"strike":8.714810281517748,"iv":1.5423575275397798,"gamma":0.12227490820073439,"theta":-0.021358506731946145,"vega":0.008257037943696451,"rho":-0.00493433263876395,"breakevenPct":11.216761272621225},{"delta":0.6,"premium":2.6117647058823525,"strike":9.32720588235294,"iv":1.6165121323529412,"gamma":0.11329154411764707,"theta":-0.021740073529411767,"vega":0.00803639705882353,"rho":-0.005634771921055905,"breakevenPct":9.859849980260563},{"delta":0.65,"premium":3.101960784313725,"strike":9.939950980392156,"iv":1.638632230392157,"gamma":0.10747046568627451,"theta":-0.021066053921568628,"vega":0.007730024509803922,"rho":-0.006318787395800612,"breakevenPct":8.214896696933813},{"delta":0.7,"premium":4.7854208497194595,"strike":11.677354717660984,"iv":1.9572595027418482,"gamma":0.08526567453738867,"theta":-0.023377870268513148,"vega":0.007271637130244478,"rho":-0.007949949323675019,"breakevenPct":7.490820564543293},{"delta":0.75,"premium":3.946848738933854,"strike":11.03904061577821,"iv":1.5518589377178715,"gamma":0.09787882871698475,"theta":-0.016726324621853507,"vega":0.006657657873403745,"rho":-0.007582618548663074,"breakevenPct":4.802793599404601}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}