{"symbol":"FUN","url":"https://intraalpha.com/companies/FUN","capturedAt":"2026-10-22T09:00:12.460Z","state":"ready","quote":{"symbol":"FUN","last_price":7,"prev_close":7.86,"regular_close":7.07,"change":-0.86,"change_pct":-10.9415,"regular_change":-0.79,"regular_change_pct":-10.0509,"extended_change":-0.07,"extended_change_pct":-0.9901,"bid":7,"ask":7.09,"bid_size":300,"ask_size":1900,"volume":11570824,"vwap":7.190782,"open":7.7,"high":7.7,"low":6.96,"close":7.07,"trade_count":60038,"last_trade_at":"2026-10-22T08:01:49.98186417Z","last_quote_at":"2026-10-22T08:25:29.521432389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:54.16620274-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FUN","fetched_at":"2026-10-22T09:00:09.147876+00:00","name":"Six Flags Entertainment Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Cedar Fair, LP owns and operates amusement and water parks and complementary resort facilities in the United States and Canada. The company is headquartered in Sandusky, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":804206000,"ebitda":793822000,"pe_ratio":null,"peg_ratio":2.434,"book_value":1.121,"dividend_per_share":null,"dividend_yield":null,"eps":-17.31,"revenue_ttm":3058388000,"gross_profit_ttm":1168222000,"profit_margin":-0.573,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0244,"return_on_equity_ttm":-1.432,"quarterly_earnings_growth":-0.739,"quarterly_revenue_growth":-0.07,"analyst_target_price":19.31,"analyst_number":2,"beta":0.446,"fifty_two_week_high":27.37,"fifty_two_week_low":6.96,"fifty_day_ma":13.28,"two_hundred_day_ma":17.27,"shares_outstanding":102316000,"forward_pe":51.55,"price_to_sales":0.263,"price_to_book":11.09,"ev_to_revenue":2.058,"ev_to_ebitda":14.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:09.147876+00:00"},"optionObservedAt":"2026-10-21T19:58:25.653Z","bars":[{"c":9.08,"h":9.09,"l":9.06,"n":22,"o":9.06,"t":"2026-10-15T08:00:00Z","v":2310,"vw":9.081847},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T10:00:00Z","v":150,"vw":9.05},{"c":9.0301,"h":9.05,"l":9.03,"n":11,"o":9.04,"t":"2026-10-15T11:00:00Z","v":2317,"vw":9.035337},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T11:05:00Z","v":100,"vw":9.04},{"c":9.0621,"h":9.0661,"l":9.0621,"n":3,"o":9.0661,"t":"2026-10-15T11:15:00Z","v":533,"vw":9.063836},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-15T11:20:00Z","v":100,"vw":9.07},{"c":9.07,"h":9.07,"l":9.062,"n":2,"o":9.062,"t":"2026-10-15T11:35:00Z","v":10050,"vw":9.069881},{"c":9.0648,"h":9.0648,"l":9.0648,"n":1,"o":9.0648,"t":"2026-10-15T11:40:00Z","v":534,"vw":9.0648},{"c":9.0695,"h":9.0695,"l":9.0695,"n":1,"o":9.0695,"t":"2026-10-15T11:50:00Z","v":200,"vw":9.0695},{"c":9.0001,"h":9.0001,"l":9.0001,"n":1,"o":9.0001,"t":"2026-10-15T12:00:00Z","v":1999,"vw":9.0001},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T12:10:00Z","v":100,"vw":9.05},{"c":9.0092,"h":9.0092,"l":9.0092,"n":2,"o":9.0092,"t":"2026-10-15T12:15:00Z","v":101,"vw":9.0092},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-15T12:25:00Z","v":548,"vw":9},{"c":9.0001,"h":9.01,"l":9,"n":11,"o":9.0001,"t":"2026-10-15T12:30:00Z","v":4410,"vw":9.000934},{"c":9.0001,"h":9.0001,"l":9.0001,"n":2,"o":9.0001,"t":"2026-10-15T12:35:00Z","v":101,"vw":9.0001},{"c":9.005,"h":9.01,"l":9,"n":16,"o":9,"t":"2026-10-15T12:45:00Z","v":8552,"vw":9.003026},{"c":9.0001,"h":9.0099,"l":9,"n":22,"o":9,"t":"2026-10-15T12:50:00Z","v":2876,"vw":9.0046},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-15T13:10:00Z","v":550,"vw":8.99},{"c":9,"h":9,"l":8.998,"n":2,"o":8.998,"t":"2026-10-15T13:15:00Z","v":1000,"vw":8.999},{"c":8.9645,"h":9.05,"l":8.775,"n":589,"o":9,"t":"2026-10-15T13:30:00Z","v":122376,"vw":8.946769},{"c":8.7997,"h":8.95,"l":8.7901,"n":420,"o":8.95,"t":"2026-10-15T13:35:00Z","v":52564,"vw":8.852272},{"c":8.64,"h":8.815,"l":8.615,"n":945,"o":8.795,"t":"2026-10-15T13:40:00Z","v":148578,"vw":8.750454},{"c":8.565,"h":8.64,"l":8.46,"n":1013,"o":8.64,"t":"2026-10-15T13:45:00Z","v":234797,"vw":8.52097},{"c":8.49,"h":8.6,"l":8.45,"n":631,"o":8.565,"t":"2026-10-15T13:50:00Z","v":90908,"vw":8.524794},{"c":8.6725,"h":8.68,"l":8.485,"n":712,"o":8.485,"t":"2026-10-15T13:55:00Z","v":146696,"vw":8.585816},{"c":8.5826,"h":8.7055,"l":8.555,"n":834,"o":8.675,"t":"2026-10-15T14:00:00Z","v":153535,"vw":8.621356},{"c":8.64,"h":8.6499,"l":8.58,"n":764,"o":8.59,"t":"2026-10-15T14:05:00Z","v":124984,"vw":8.598017},{"c":8.675,"h":8.72,"l":8.59,"n":1393,"o":8.63,"t":"2026-10-15T14:10:00Z","v":185796,"vw":8.651462},{"c":8.74,"h":8.76,"l":8.675,"n":630,"o":8.675,"t":"2026-10-15T14:15:00Z","v":60866,"vw":8.703783},{"c":8.735,"h":8.77,"l":8.705,"n":491,"o":8.74,"t":"2026-10-15T14:20:00Z","v":47664,"vw":8.727853},{"c":8.79,"h":8.79,"l":8.725,"n":364,"o":8.735,"t":"2026-10-15T14:25:00Z","v":35956,"vw":8.750442},{"c":8.79,"h":8.82,"l":8.78,"n":608,"o":8.795,"t":"2026-10-15T14:30:00Z","v":80902,"vw":8.803025},{"c":8.845,"h":8.88,"l":8.785,"n":783,"o":8.79,"t":"2026-10-15T14:35:00Z","v":131805,"vw":8.840863},{"c":8.765,"h":8.86,"l":8.765,"n":606,"o":8.845,"t":"2026-10-15T14:40:00Z","v":123317,"vw":8.821981},{"c":8.77,"h":8.79,"l":8.725,"n":932,"o":8.76,"t":"2026-10-15T14:45:00Z","v":202762,"vw":8.756686},{"c":8.765,"h":8.77,"l":8.735,"n":434,"o":8.77,"t":"2026-10-15T14:50:00Z","v":65325,"vw":8.754991},{"c":8.785,"h":8.785,"l":8.73,"n":576,"o":8.77,"t":"2026-10-15T14:55:00Z","v":44788,"vw":8.757028},{"c":8.785,"h":8.83,"l":8.76,"n":396,"o":8.79,"t":"2026-10-15T15:00:00Z","v":51961,"vw":8.793004},{"c":8.76,"h":8.82,"l":8.73,"n":355,"o":8.785,"t":"2026-10-15T15:05:00Z","v":31975,"vw":8.778849},{"c":8.705,"h":8.78,"l":8.705,"n":414,"o":8.76,"t":"2026-10-15T15:10:00Z","v":37477,"vw":8.747555},{"c":8.7086,"h":8.72,"l":8.695,"n":284,"o":8.705,"t":"2026-10-15T15:15:00Z","v":32306,"vw":8.703214},{"c":8.66,"h":8.72,"l":8.6512,"n":530,"o":8.705,"t":"2026-10-15T15:20:00Z","v":51480,"vw":8.698477},{"c":8.635,"h":8.675,"l":8.63,"n":263,"o":8.67,"t":"2026-10-15T15:25:00Z","v":24805,"vw":8.654799},{"c":8.585,"h":8.635,"l":8.585,"n":417,"o":8.635,"t":"2026-10-15T15:30:00Z","v":67135,"vw":8.598373},{"c":8.535,"h":8.605,"l":8.535,"n":539,"o":8.59,"t":"2026-10-15T15:35:00Z","v":71938,"vw":8.587115},{"c":8.545,"h":8.6,"l":8.53,"n":682,"o":8.54,"t":"2026-10-15T15:40:00Z","v":96883,"vw":8.560352},{"c":8.6101,"h":8.63,"l":8.54,"n":532,"o":8.545,"t":"2026-10-15T15:45:00Z","v":64148,"vw":8.577416},{"c":8.635,"h":8.64,"l":8.61,"n":317,"o":8.615,"t":"2026-10-15T15:50:00Z","v":53777,"vw":8.623121},{"c":8.64,"h":8.64,"l":8.6,"n":422,"o":8.635,"t":"2026-10-15T15:55:00Z","v":61441,"vw":8.617414},{"c":8.615,"h":8.64,"l":8.605,"n":470,"o":8.64,"t":"2026-10-15T16:00:00Z","v":40347,"vw":8.626296},{"c":8.595,"h":8.615,"l":8.58,"n":396,"o":8.615,"t":"2026-10-15T16:05:00Z","v":56543,"vw":8.592334},{"c":8.555,"h":8.595,"l":8.55,"n":309,"o":8.595,"t":"2026-10-15T16:10:00Z","v":39295,"vw":8.566105},{"c":8.525,"h":8.565,"l":8.52,"n":445,"o":8.56,"t":"2026-10-15T16:15:00Z","v":45781,"vw":8.54511},{"c":8.525,"h":8.54,"l":8.52,"n":349,"o":8.525,"t":"2026-10-15T16:20:00Z","v":46233,"vw":8.525703},{"c":8.62,"h":8.63,"l":8.5,"n":946,"o":8.525,"t":"2026-10-15T16:25:00Z","v":113017,"vw":8.553298},{"c":8.625,"h":8.72,"l":8.625,"n":603,"o":8.625,"t":"2026-10-15T16:30:00Z","v":85536,"vw":8.678455},{"c":8.59,"h":8.625,"l":8.58,"n":335,"o":8.625,"t":"2026-10-15T16:35:00Z","v":35241,"vw":8.601576},{"c":8.59,"h":8.64,"l":8.55,"n":910,"o":8.585,"t":"2026-10-15T16:40:00Z","v":122025,"vw":8.590163},{"c":8.69,"h":8.69,"l":8.585,"n":358,"o":8.585,"t":"2026-10-15T16:45:00Z","v":32032,"vw":8.638266},{"c":8.66,"h":8.74,"l":8.66,"n":476,"o":8.7,"t":"2026-10-15T16:50:00Z","v":55840,"vw":8.694655},{"c":8.685,"h":8.69,"l":8.66,"n":286,"o":8.67,"t":"2026-10-15T16:55:00Z","v":52203,"vw":8.679035},{"c":8.71,"h":8.72,"l":8.655,"n":379,"o":8.6801,"t":"2026-10-15T17:00:00Z","v":52998,"vw":8.670191},{"c":8.85,"h":8.85,"l":8.715,"n":619,"o":8.72,"t":"2026-10-15T17:05:00Z","v":100301,"vw":8.776147},{"c":8.815,"h":8.85,"l":8.75,"n":411,"o":8.8336,"t":"2026-10-15T17:10:00Z","v":30668,"vw":8.801987},{"c":8.92,"h":8.94,"l":8.815,"n":737,"o":8.815,"t":"2026-10-15T17:15:00Z","v":89995,"vw":8.881068},{"c":8.875,"h":8.92,"l":8.86,"n":711,"o":8.91,"t":"2026-10-15T17:20:00Z","v":100448,"vw":8.900699},{"c":8.865,"h":8.91,"l":8.86,"n":314,"o":8.87,"t":"2026-10-15T17:25:00Z","v":61374,"vw":8.888569},{"c":8.84,"h":8.89,"l":8.83,"n":924,"o":8.865,"t":"2026-10-15T17:30:00Z","v":176588,"vw":8.864434},{"c":8.96,"h":9,"l":8.8322,"n":1412,"o":8.84,"t":"2026-10-15T17:35:00Z","v":309457,"vw":8.929049},{"c":8.915,"h":9,"l":8.895,"n":611,"o":8.96,"t":"2026-10-15T17:40:00Z","v":90818,"vw":8.942226},{"c":8.905,"h":8.97,"l":8.9,"n":659,"o":8.915,"t":"2026-10-15T17:45:00Z","v":61881,"vw":8.927643},{"c":8.905,"h":8.94,"l":8.8602,"n":672,"o":8.905,"t":"2026-10-15T17:50:00Z","v":107799,"vw":8.885328},{"c":8.865,"h":8.925,"l":8.865,"n":414,"o":8.9,"t":"2026-10-15T17:55:00Z","v":44379,"vw":8.904456},{"c":8.875,"h":8.89,"l":8.845,"n":424,"o":8.865,"t":"2026-10-15T18:00:00Z","v":37020,"vw":8.876687},{"c":8.825,"h":8.875,"l":8.825,"n":483,"o":8.875,"t":"2026-10-15T18:05:00Z","v":42336,"vw":8.842096},{"c":8.795,"h":8.855,"l":8.79,"n":520,"o":8.825,"t":"2026-10-15T18:10:00Z","v":92844,"vw":8.827235},{"c":8.775,"h":8.805,"l":8.775,"n":714,"o":8.795,"t":"2026-10-15T18:15:00Z","v":83866,"vw":8.793822},{"c":8.73,"h":8.775,"l":8.73,"n":562,"o":8.7701,"t":"2026-10-15T18:20:00Z","v":70275,"vw":8.751961},{"c":8.695,"h":8.73,"l":8.67,"n":653,"o":8.725,"t":"2026-10-15T18:25:00Z","v":62277,"vw":8.707352},{"c":8.695,"h":8.705,"l":8.681,"n":288,"o":8.695,"t":"2026-10-15T18:30:00Z","v":26349,"vw":8.694767},{"c":8.755,"h":8.76,"l":8.6832,"n":612,"o":8.695,"t":"2026-10-15T18:35:00Z","v":58521,"vw":8.723917},{"c":8.695,"h":8.777,"l":8.69,"n":535,"o":8.755,"t":"2026-10-15T18:40:00Z","v":48924,"vw":8.741282},{"c":8.6866,"h":8.6988,"l":8.635,"n":482,"o":8.695,"t":"2026-10-15T18:45:00Z","v":61030,"vw":8.668707},{"c":8.655,"h":8.685,"l":8.65,"n":345,"o":8.685,"t":"2026-10-15T18:50:00Z","v":47678,"vw":8.671928},{"c":8.625,"h":8.66,"l":8.615,"n":833,"o":8.655,"t":"2026-10-15T18:55:00Z","v":83647,"vw":8.632661},{"c":8.61,"h":8.64,"l":8.6,"n":832,"o":8.625,"t":"2026-10-15T19:00:00Z","v":112911,"vw":8.616688},{"c":8.595,"h":8.615,"l":8.595,"n":562,"o":8.615,"t":"2026-10-15T19:05:00Z","v":79562,"vw":8.604068},{"c":8.57,"h":8.605,"l":8.5623,"n":641,"o":8.5999,"t":"2026-10-15T19:10:00Z","v":82400,"vw":8.585507},{"c":8.58,"h":8.595,"l":8.57,"n":648,"o":8.57,"t":"2026-10-15T19:15:00Z","v":63993,"vw":8.58314},{"c":8.545,"h":8.6,"l":8.535,"n":759,"o":8.575,"t":"2026-10-15T19:20:00Z","v":123850,"vw":8.562566},{"c":8.52,"h":8.56,"l":8.515,"n":1159,"o":8.545,"t":"2026-10-15T19:25:00Z","v":163062,"vw":8.541063},{"c":8.555,"h":8.565,"l":8.51,"n":1177,"o":8.515,"t":"2026-10-15T19:30:00Z","v":140952,"vw":8.541737},{"c":8.505,"h":8.555,"l":8.5,"n":1448,"o":8.555,"t":"2026-10-15T19:35:00Z","v":178888,"vw":8.519338},{"c":8.485,"h":8.54,"l":8.475,"n":2217,"o":8.505,"t":"2026-10-15T19:40:00Z","v":391269,"vw":8.51074},{"c":8.56,"h":8.56,"l":8.475,"n":1961,"o":8.485,"t":"2026-10-15T19:45:00Z","v":293465,"vw":8.509375},{"c":8.575,"h":8.6,"l":8.55,"n":1918,"o":8.55,"t":"2026-10-15T19:50:00Z","v":264681,"vw":8.581215},{"c":8.56,"h":8.5751,"l":8.49,"n":5545,"o":8.575,"t":"2026-10-15T19:55:00Z","v":878700,"vw":8.533448},{"c":8.55,"h":8.55,"l":8.55,"n":18,"o":8.55,"t":"2026-10-15T20:00:00Z","v":1358463,"vw":8.55},{"c":8.58,"h":8.59,"l":8.57,"n":19,"o":8.58,"t":"2026-10-15T20:05:00Z","v":15809,"vw":8.573915},{"c":8.57,"h":8.58,"l":8.57,"n":10,"o":8.58,"t":"2026-10-15T20:10:00Z","v":2223,"vw":8.574498},{"c":8.61,"h":8.61,"l":8.6,"n":11,"o":8.6,"t":"2026-10-15T20:25:00Z","v":1156,"vw":8.60226},{"c":8.6194,"h":8.6194,"l":8.6194,"n":2,"o":8.6194,"t":"2026-10-15T20:30:00Z","v":274,"vw":8.6194},{"c":8.64,"h":8.64,"l":8.6,"n":21,"o":8.619,"t":"2026-10-15T20:35:00Z","v":21573,"vw":8.61898},{"c":8.7076,"h":8.7076,"l":8.7076,"n":3,"o":8.7076,"t":"2026-10-15T20:40:00Z","v":285,"vw":8.7076},{"c":8.6301,"h":8.64,"l":8.6301,"n":4,"o":8.64,"t":"2026-10-15T20:55:00Z","v":282,"vw":8.63505},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T21:05:00Z","v":110,"vw":8.68},{"c":8.6676,"h":8.6676,"l":8.6676,"n":1,"o":8.6676,"t":"2026-10-15T21:30:00Z","v":250,"vw":8.6676},{"c":8.67,"h":8.6913,"l":8.66,"n":4,"o":8.6913,"t":"2026-10-15T21:35:00Z","v":708,"vw":8.672657},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-15T21:40:00Z","v":500,"vw":8.67},{"c":8.68,"h":8.7,"l":8.68,"n":5,"o":8.7,"t":"2026-10-15T21:50:00Z","v":1370,"vw":8.687813},{"c":8.6999,"h":8.6999,"l":8.662,"n":5,"o":8.6642,"t":"2026-10-15T21:55:00Z","v":419,"vw":8.677195},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T22:05:00Z","v":200,"vw":8.64},{"c":8.6423,"h":8.6459,"l":8.6423,"n":2,"o":8.6459,"t":"2026-10-15T22:15:00Z","v":750,"vw":8.64374},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T22:20:00Z","v":100,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-15T22:25:00Z","v":6000,"vw":8.64},{"c":8.649,"h":8.649,"l":8.649,"n":2,"o":8.649,"t":"2026-10-15T22:40:00Z","v":166,"vw":8.649},{"c":8.648,"h":8.648,"l":8.648,"n":1,"o":8.648,"t":"2026-10-15T22:45:00Z","v":1000,"vw":8.648},{"c":8.6471,"h":8.6471,"l":8.6469,"n":2,"o":8.6469,"t":"2026-10-15T22:55:00Z","v":600,"vw":8.647067},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T23:10:00Z","v":1000,"vw":8.64},{"c":8.6077,"h":8.6077,"l":8.6077,"n":3,"o":8.6077,"t":"2026-10-15T23:15:00Z","v":1020,"vw":8.6077},{"c":8.6001,"h":8.61,"l":8.6,"n":7,"o":8.61,"t":"2026-10-15T23:20:00Z","v":1298,"vw":8.605467},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-15T23:30:00Z","v":110,"vw":8.65},{"c":8.648,"h":8.648,"l":8.648,"n":1,"o":8.648,"t":"2026-10-15T23:35:00Z","v":1050,"vw":8.648},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-15T23:50:00Z","v":100,"vw":8.61},{"c":8.61,"h":8.65,"l":8.61,"n":14,"o":8.65,"t":"2026-10-16T08:00:00Z","v":1300,"vw":8.633575},{"c":8.61,"h":8.62,"l":8.61,"n":7,"o":8.61,"t":"2026-10-16T11:00:00Z","v":1402,"vw":8.610813},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-16T11:55:00Z","v":130,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-16T12:20:00Z","v":1055,"vw":8.59},{"c":8.5893,"h":8.5893,"l":8.5562,"n":2,"o":8.5562,"t":"2026-10-16T12:30:00Z","v":1100,"vw":8.586291},{"c":8.5884,"h":8.5884,"l":8.5884,"n":1,"o":8.5884,"t":"2026-10-16T12:35:00Z","v":100,"vw":8.5884},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T12:45:00Z","v":700,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-16T12:50:00Z","v":111,"vw":8.56},{"c":8.568,"h":8.568,"l":8.568,"n":1,"o":8.568,"t":"2026-10-16T13:10:00Z","v":1000,"vw":8.568},{"c":8.57,"h":8.57,"l":8.57,"n":6,"o":8.57,"t":"2026-10-16T13:20:00Z","v":350,"vw":8.57},{"c":8.55,"h":8.57,"l":8.55,"n":9,"o":8.55,"t":"2026-10-16T13:25:00Z","v":906,"vw":8.555882},{"c":8.545,"h":8.62,"l":8.37,"n":470,"o":8.5,"t":"2026-10-16T13:30:00Z","v":135656,"vw":8.47497},{"c":8.67,"h":8.77,"l":8.5444,"n":329,"o":8.56,"t":"2026-10-16T13:35:00Z","v":60578,"vw":8.688989},{"c":8.67,"h":8.7,"l":8.63,"n":434,"o":8.67,"t":"2026-10-16T13:40:00Z","v":59901,"vw":8.657453},{"c":8.76,"h":8.79,"l":8.675,"n":353,"o":8.68,"t":"2026-10-16T13:45:00Z","v":70970,"vw":8.731716},{"c":8.75,"h":8.77,"l":8.71,"n":387,"o":8.7603,"t":"2026-10-16T13:50:00Z","v":62855,"vw":8.742533},{"c":8.725,"h":8.78,"l":8.69,"n":455,"o":8.735,"t":"2026-10-16T13:55:00Z","v":69406,"vw":8.729413},{"c":8.755,"h":8.755,"l":8.7,"n":413,"o":8.73,"t":"2026-10-16T14:00:00Z","v":54611,"vw":8.722812},{"c":8.64,"h":8.78,"l":8.61,"n":629,"o":8.755,"t":"2026-10-16T14:05:00Z","v":101490,"vw":8.668192},{"c":8.63,"h":8.68,"l":8.63,"n":355,"o":8.65,"t":"2026-10-16T14:10:00Z","v":44587,"vw":8.646911},{"c":8.58,"h":8.64,"l":8.5214,"n":499,"o":8.63,"t":"2026-10-16T14:15:00Z","v":75933,"vw":8.589419},{"c":8.565,"h":8.6,"l":8.555,"n":208,"o":8.58,"t":"2026-10-16T14:20:00Z","v":30265,"vw":8.579417},{"c":8.59,"h":8.59,"l":8.56,"n":249,"o":8.565,"t":"2026-10-16T14:25:00Z","v":24872,"vw":8.582776},{"c":8.55,"h":8.585,"l":8.525,"n":928,"o":8.585,"t":"2026-10-16T14:30:00Z","v":99055,"vw":8.553072},{"c":8.56,"h":8.61,"l":8.55,"n":534,"o":8.55,"t":"2026-10-16T14:35:00Z","v":72905,"vw":8.576179},{"c":8.47,"h":8.555,"l":8.47,"n":1236,"o":8.555,"t":"2026-10-16T14:40:00Z","v":181812,"vw":8.513029},{"c":8.49,"h":8.505,"l":8.46,"n":562,"o":8.47,"t":"2026-10-16T14:45:00Z","v":96386,"vw":8.485663},{"c":8.53,"h":8.55,"l":8.49,"n":517,"o":8.4925,"t":"2026-10-16T14:50:00Z","v":54525,"vw":8.519923},{"c":8.545,"h":8.55,"l":8.5,"n":382,"o":8.535,"t":"2026-10-16T14:55:00Z","v":84965,"vw":8.505221},{"c":8.64,"h":8.65,"l":8.545,"n":638,"o":8.545,"t":"2026-10-16T15:00:00Z","v":258461,"vw":8.5793},{"c":8.6199,"h":8.65,"l":8.57,"n":2232,"o":8.64,"t":"2026-10-16T15:05:00Z","v":521541,"vw":8.605921},{"c":8.65,"h":8.71,"l":8.6,"n":591,"o":8.61,"t":"2026-10-16T15:10:00Z","v":199930,"vw":8.625123},{"c":8.56,"h":8.675,"l":8.56,"n":350,"o":8.66,"t":"2026-10-16T15:15:00Z","v":36379,"vw":8.618535},{"c":8.5,"h":8.55,"l":8.48,"n":623,"o":8.55,"t":"2026-10-16T15:20:00Z","v":80148,"vw":8.523359},{"c":8.43,"h":8.5003,"l":8.43,"n":594,"o":8.5001,"t":"2026-10-16T15:25:00Z","v":78030,"vw":8.482625},{"c":8.455,"h":8.455,"l":8.43,"n":334,"o":8.44,"t":"2026-10-16T15:30:00Z","v":31277,"vw":8.443732},{"c":8.43,"h":8.475,"l":8.43,"n":318,"o":8.455,"t":"2026-10-16T15:35:00Z","v":35395,"vw":8.457235},{"c":8.455,"h":8.47,"l":8.415,"n":279,"o":8.43,"t":"2026-10-16T15:40:00Z","v":40553,"vw":8.440798},{"c":8.47,"h":8.485,"l":8.45,"n":207,"o":8.45,"t":"2026-10-16T15:45:00Z","v":16282,"vw":8.463177},{"c":8.535,"h":8.55,"l":8.455,"n":512,"o":8.47,"t":"2026-10-16T15:50:00Z","v":72227,"vw":8.513273},{"c":8.49,"h":8.5407,"l":8.49,"n":317,"o":8.54,"t":"2026-10-16T15:55:00Z","v":39620,"vw":8.523808},{"c":8.48,"h":8.56,"l":8.46,"n":454,"o":8.49,"t":"2026-10-16T16:00:00Z","v":57254,"vw":8.505688},{"c":8.475,"h":8.51,"l":8.4601,"n":247,"o":8.5,"t":"2026-10-16T16:05:00Z","v":28617,"vw":8.481995},{"c":8.5,"h":8.51,"l":8.46,"n":212,"o":8.4744,"t":"2026-10-16T16:10:00Z","v":50838,"vw":8.479354},{"c":8.435,"h":8.51,"l":8.435,"n":221,"o":8.5,"t":"2026-10-16T16:15:00Z","v":24594,"vw":8.47045},{"c":8.4263,"h":8.4597,"l":8.425,"n":235,"o":8.434,"t":"2026-10-16T16:20:00Z","v":18597,"vw":8.435884},{"c":8.415,"h":8.43,"l":8.405,"n":254,"o":8.425,"t":"2026-10-16T16:25:00Z","v":17740,"vw":8.420025},{"c":8.4,"h":8.41,"l":8.39,"n":301,"o":8.41,"t":"2026-10-16T16:30:00Z","v":20720,"vw":8.398339},{"c":8.39,"h":8.4,"l":8.375,"n":222,"o":8.395,"t":"2026-10-16T16:35:00Z","v":24479,"vw":8.38237},{"c":8.405,"h":8.415,"l":8.39,"n":182,"o":8.395,"t":"2026-10-16T16:40:00Z","v":21706,"vw":8.397946},{"c":8.4,"h":8.43,"l":8.39,"n":245,"o":8.41,"t":"2026-10-16T16:45:00Z","v":18567,"vw":8.413544},{"c":8.4,"h":8.41,"l":8.39,"n":214,"o":8.4,"t":"2026-10-16T16:50:00Z","v":29953,"vw":8.405981},{"c":8.37,"h":8.41,"l":8.35,"n":326,"o":8.4,"t":"2026-10-16T16:55:00Z","v":33112,"vw":8.36782},{"c":8.315,"h":8.39,"l":8.31,"n":522,"o":8.36,"t":"2026-10-16T17:00:00Z","v":91387,"vw":8.350088},{"c":8.28,"h":8.31,"l":8.27,"n":306,"o":8.31,"t":"2026-10-16T17:05:00Z","v":55847,"vw":8.296881},{"c":8.24,"h":8.29,"l":8.23,"n":513,"o":8.28,"t":"2026-10-16T17:10:00Z","v":82145,"vw":8.266801},{"c":8.195,"h":8.25,"l":8.19,"n":375,"o":8.24,"t":"2026-10-16T17:15:00Z","v":40325,"vw":8.218646},{"c":8.26,"h":8.26,"l":8.18,"n":461,"o":8.1982,"t":"2026-10-16T17:20:00Z","v":77644,"vw":8.211356},{"c":8.265,"h":8.28,"l":8.25,"n":233,"o":8.26,"t":"2026-10-16T17:25:00Z","v":20737,"vw":8.264352},{"c":8.25,"h":8.28,"l":8.25,"n":341,"o":8.27,"t":"2026-10-16T17:30:00Z","v":56691,"vw":8.256163},{"c":8.27,"h":8.27,"l":8.235,"n":333,"o":8.25,"t":"2026-10-16T17:35:00Z","v":36366,"vw":8.250066},{"c":8.325,"h":8.325,"l":8.26,"n":606,"o":8.265,"t":"2026-10-16T17:40:00Z","v":92311,"vw":8.309779},{"c":8.29,"h":8.34,"l":8.285,"n":472,"o":8.32,"t":"2026-10-16T17:45:00Z","v":52237,"vw":8.314822},{"c":8.2476,"h":8.31,"l":8.24,"n":498,"o":8.295,"t":"2026-10-16T17:50:00Z","v":60204,"vw":8.287816},{"c":8.215,"h":8.26,"l":8.2101,"n":521,"o":8.24,"t":"2026-10-16T17:55:00Z","v":80977,"vw":8.236048},{"c":8.17,"h":8.2179,"l":8.16,"n":827,"o":8.21,"t":"2026-10-16T18:00:00Z","v":123035,"vw":8.18803},{"c":8.16,"h":8.19,"l":8.15,"n":663,"o":8.17,"t":"2026-10-16T18:05:00Z","v":105600,"vw":8.173625},{"c":8.14,"h":8.17,"l":8.12,"n":778,"o":8.16,"t":"2026-10-16T18:10:00Z","v":147173,"vw":8.138902},{"c":8.11,"h":8.14,"l":8.11,"n":360,"o":8.1301,"t":"2026-10-16T18:15:00Z","v":34635,"vw":8.121396},{"c":8.145,"h":8.16,"l":8.115,"n":584,"o":8.1199,"t":"2026-10-16T18:20:00Z","v":84222,"vw":8.133607},{"c":8.13,"h":8.16,"l":8.09,"n":724,"o":8.15,"t":"2026-10-16T18:25:00Z","v":134623,"vw":8.114372},{"c":8.14,"h":8.1699,"l":8.13,"n":947,"o":8.1365,"t":"2026-10-16T18:30:00Z","v":106634,"vw":8.146866},{"c":8.17,"h":8.18,"l":8.14,"n":791,"o":8.14,"t":"2026-10-16T18:35:00Z","v":152368,"vw":8.156623},{"c":8.17,"h":8.22,"l":8.16,"n":762,"o":8.17,"t":"2026-10-16T18:40:00Z","v":184191,"vw":8.185302},{"c":8.14,"h":8.175,"l":8.13,"n":599,"o":8.17,"t":"2026-10-16T18:45:00Z","v":98407,"vw":8.16335},{"c":8.125,"h":8.15,"l":8.1,"n":545,"o":8.15,"t":"2026-10-16T18:50:00Z","v":46414,"vw":8.123544},{"c":8.12,"h":8.13,"l":8.1,"n":839,"o":8.12,"t":"2026-10-16T18:55:00Z","v":109169,"vw":8.114146},{"c":8.13,"h":8.1452,"l":8.115,"n":484,"o":8.12,"t":"2026-10-16T19:00:00Z","v":41296,"vw":8.129671},{"c":8.12,"h":8.1399,"l":8.11,"n":534,"o":8.13,"t":"2026-10-16T19:05:00Z","v":57493,"vw":8.12039},{"c":8.13,"h":8.155,"l":8.1241,"n":643,"o":8.1241,"t":"2026-10-16T19:10:00Z","v":79753,"vw":8.139076},{"c":8.125,"h":8.16,"l":8.12,"n":570,"o":8.14,"t":"2026-10-16T19:15:00Z","v":70851,"vw":8.142816},{"c":8.15,"h":8.21,"l":8.12,"n":1903,"o":8.12,"t":"2026-10-16T19:20:00Z","v":283642,"vw":8.157271},{"c":8.16,"h":8.2,"l":8.135,"n":954,"o":8.16,"t":"2026-10-16T19:25:00Z","v":154022,"vw":8.175334},{"c":8.105,"h":8.17,"l":8.09,"n":994,"o":8.16,"t":"2026-10-16T19:30:00Z","v":112984,"vw":8.119886},{"c":8.0801,"h":8.14,"l":8.08,"n":1026,"o":8.1,"t":"2026-10-16T19:35:00Z","v":142974,"vw":8.110552},{"c":8.07,"h":8.09,"l":8.05,"n":1513,"o":8.0801,"t":"2026-10-16T19:40:00Z","v":195972,"vw":8.06544},{"c":7.9692,"h":8.065,"l":7.95,"n":3584,"o":8.065,"t":"2026-10-16T19:45:00Z","v":536146,"vw":7.990124},{"c":7.98,"h":8,"l":7.945,"n":1960,"o":7.96,"t":"2026-10-16T19:50:00Z","v":264801,"vw":7.966049},{"c":8.1,"h":8.125,"l":7.95,"n":7620,"o":7.975,"t":"2026-10-16T19:55:00Z","v":1246803,"vw":8.008896},{"c":8.0806,"h":8.11,"l":8.0806,"n":28,"o":8.11,"t":"2026-10-16T20:00:00Z","v":809660,"vw":8.109852},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-16T20:20:00Z","v":150,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-16T20:25:00Z","v":200,"vw":8.1},{"c":8.06,"h":8.105,"l":8.06,"n":31,"o":8.105,"t":"2026-10-16T20:40:00Z","v":1629,"vw":8.063695},{"c":8.0398,"h":8.075,"l":8.0398,"n":53,"o":8.06,"t":"2026-10-16T20:45:00Z","v":5245,"vw":8.044309},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-16T20:55:00Z","v":101,"vw":8.02},{"c":8.14,"h":8.14,"l":8.11,"n":6,"o":8.11,"t":"2026-10-16T21:10:00Z","v":1475,"vw":8.124851},{"c":8.132,"h":8.132,"l":8.132,"n":1,"o":8.132,"t":"2026-10-16T21:15:00Z","v":1000,"vw":8.132},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-16T21:20:00Z","v":100,"vw":8.17},{"c":8.1667,"h":8.1667,"l":8.1667,"n":1,"o":8.1667,"t":"2026-10-16T21:25:00Z","v":500,"vw":8.1667},{"c":8.16,"h":8.1664,"l":8.16,"n":2,"o":8.1664,"t":"2026-10-16T21:40:00Z","v":200,"vw":8.1632},{"c":8.1262,"h":8.1262,"l":8.1262,"n":1,"o":8.1262,"t":"2026-10-16T21:45:00Z","v":2800,"vw":8.1262},{"c":8.1592,"h":8.1592,"l":8.1592,"n":1,"o":8.1592,"t":"2026-10-16T22:05:00Z","v":250,"vw":8.1592},{"c":8.1569,"h":8.1569,"l":8.1569,"n":2,"o":8.1569,"t":"2026-10-16T22:15:00Z","v":101,"vw":8.1569},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T23:15:00Z","v":500,"vw":8.14},{"c":8.159,"h":8.159,"l":8.159,"n":1,"o":8.159,"t":"2026-10-16T23:25:00Z","v":100,"vw":8.159},{"c":8.1554,"h":8.1554,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T23:40:00Z","v":1970,"vw":8.141209},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T23:45:00Z","v":340,"vw":8.13},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-16T23:50:00Z","v":130,"vw":8.15},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-19T08:35:00Z","v":1000,"vw":8.31},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-19T08:40:00Z","v":127,"vw":8.14},{"c":8.46,"h":8.49,"l":8.4,"n":8,"o":8.4,"t":"2026-10-19T09:55:00Z","v":1000,"vw":8.468894},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T10:00:00Z","v":152,"vw":8.44},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T10:25:00Z","v":100,"vw":8.25},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-19T11:00:00Z","v":101,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T11:20:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-19T11:25:00Z","v":178,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T11:40:00Z","v":100,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T11:45:00Z","v":500,"vw":8.13},{"c":8.1499,"h":8.1499,"l":8.1499,"n":3,"o":8.1499,"t":"2026-10-19T12:00:00Z","v":41028,"vw":8.1499},{"c":8.1499,"h":8.15,"l":8.1499,"n":6,"o":8.15,"t":"2026-10-19T12:30:00Z","v":1476,"vw":8.149978},{"c":8.19,"h":8.26,"l":8.19,"n":4,"o":8.26,"t":"2026-10-19T12:40:00Z","v":1212,"vw":8.25087},{"c":8.2,"h":8.2,"l":8.1724,"n":3,"o":8.1724,"t":"2026-10-19T12:45:00Z","v":652,"vw":8.177268},{"c":8.1601,"h":8.1601,"l":8.16,"n":3,"o":8.16,"t":"2026-10-19T12:50:00Z","v":1687,"vw":8.16003},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T13:25:00Z","v":735,"vw":8.13},{"c":7.97,"h":8.1488,"l":7.95,"n":646,"o":8.1,"t":"2026-10-19T13:30:00Z","v":125909,"vw":8.054283},{"c":8.015,"h":8.05,"l":7.97,"n":271,"o":7.9943,"t":"2026-10-19T13:35:00Z","v":42505,"vw":8.007109},{"c":8.035,"h":8.065,"l":7.9565,"n":494,"o":8.015,"t":"2026-10-19T13:40:00Z","v":91717,"vw":8.022755},{"c":8.07,"h":8.07,"l":8.02,"n":287,"o":8.025,"t":"2026-10-19T13:45:00Z","v":27774,"vw":8.04537},{"c":8.025,"h":8.0799,"l":8.02,"n":356,"o":8.07,"t":"2026-10-19T13:50:00Z","v":32624,"vw":8.052398},{"c":8.03,"h":8.1,"l":8,"n":621,"o":8.025,"t":"2026-10-19T13:55:00Z","v":64420,"vw":8.049115},{"c":8.03,"h":8.03,"l":8,"n":600,"o":8.03,"t":"2026-10-19T14:00:00Z","v":73338,"vw":8.013621},{"c":8.09,"h":8.1,"l":8.025,"n":429,"o":8.025,"t":"2026-10-19T14:05:00Z","v":83485,"vw":8.069555},{"c":8.115,"h":8.13,"l":8.08,"n":265,"o":8.1,"t":"2026-10-19T14:10:00Z","v":25510,"vw":8.1062},{"c":8.18,"h":8.19,"l":8.105,"n":505,"o":8.1289,"t":"2026-10-19T14:15:00Z","v":61176,"vw":8.141273},{"c":8.1822,"h":8.2,"l":8.17,"n":491,"o":8.18,"t":"2026-10-19T14:20:00Z","v":118724,"vw":8.180727},{"c":8.255,"h":8.27,"l":8.175,"n":525,"o":8.18,"t":"2026-10-19T14:25:00Z","v":56552,"vw":8.218973},{"c":8.29,"h":8.29,"l":8.22,"n":366,"o":8.255,"t":"2026-10-19T14:30:00Z","v":45244,"vw":8.243047},{"c":8.23,"h":8.33,"l":8.21,"n":440,"o":8.3,"t":"2026-10-19T14:35:00Z","v":77737,"vw":8.253668},{"c":8.28,"h":8.285,"l":8.23,"n":439,"o":8.23,"t":"2026-10-19T14:40:00Z","v":66837,"vw":8.249263},{"c":8.28,"h":8.33,"l":8.26,"n":385,"o":8.275,"t":"2026-10-19T14:45:00Z","v":38495,"vw":8.284194},{"c":8.25,"h":8.28,"l":8.2423,"n":267,"o":8.28,"t":"2026-10-19T14:50:00Z","v":19040,"vw":8.262779},{"c":8.27,"h":8.31,"l":8.25,"n":300,"o":8.25,"t":"2026-10-19T14:55:00Z","v":34533,"vw":8.280584},{"c":8.29,"h":8.305,"l":8.275,"n":321,"o":8.275,"t":"2026-10-19T15:00:00Z","v":27453,"vw":8.289851},{"c":8.3,"h":8.34,"l":8.29,"n":331,"o":8.29,"t":"2026-10-19T15:05:00Z","v":32870,"vw":8.314707},{"c":8.385,"h":8.39,"l":8.2801,"n":712,"o":8.3,"t":"2026-10-19T15:10:00Z","v":81176,"vw":8.339251},{"c":8.36,"h":8.38,"l":8.35,"n":379,"o":8.38,"t":"2026-10-19T15:15:00Z","v":39100,"vw":8.362044},{"c":8.41,"h":8.42,"l":8.355,"n":470,"o":8.36,"t":"2026-10-19T15:20:00Z","v":57658,"vw":8.378579},{"c":8.4089,"h":8.44,"l":8.4,"n":482,"o":8.4184,"t":"2026-10-19T15:25:00Z","v":51697,"vw":8.412216},{"c":8.445,"h":8.47,"l":8.3932,"n":521,"o":8.405,"t":"2026-10-19T15:30:00Z","v":72346,"vw":8.428997},{"c":8.4,"h":8.45,"l":8.395,"n":312,"o":8.445,"t":"2026-10-19T15:35:00Z","v":33890,"vw":8.421404},{"c":8.41,"h":8.42,"l":8.39,"n":242,"o":8.41,"t":"2026-10-19T15:40:00Z","v":26340,"vw":8.404416},{"c":8.415,"h":8.44,"l":8.41,"n":273,"o":8.41,"t":"2026-10-19T15:45:00Z","v":30169,"vw":8.422946},{"c":8.44,"h":8.45,"l":8.41,"n":256,"o":8.41,"t":"2026-10-19T15:50:00Z","v":23020,"vw":8.421354},{"c":8.4,"h":8.44,"l":8.4,"n":323,"o":8.44,"t":"2026-10-19T15:55:00Z","v":29502,"vw":8.419249},{"c":8.405,"h":8.4104,"l":8.385,"n":370,"o":8.4,"t":"2026-10-19T16:00:00Z","v":39982,"vw":8.395144},{"c":8.39,"h":8.4,"l":8.37,"n":288,"o":8.4,"t":"2026-10-19T16:05:00Z","v":29342,"vw":8.390508},{"c":8.405,"h":8.42,"l":8.38,"n":284,"o":8.39,"t":"2026-10-19T16:10:00Z","v":20518,"vw":8.400706},{"c":8.365,"h":8.405,"l":8.365,"n":289,"o":8.405,"t":"2026-10-19T16:15:00Z","v":23349,"vw":8.380902},{"c":8.305,"h":8.38,"l":8.3,"n":399,"o":8.365,"t":"2026-10-19T16:20:00Z","v":84321,"vw":8.326663},{"c":8.31,"h":8.31,"l":8.26,"n":434,"o":8.3,"t":"2026-10-19T16:25:00Z","v":64392,"vw":8.28259},{"c":8.305,"h":8.315,"l":8.285,"n":304,"o":8.31,"t":"2026-10-19T16:30:00Z","v":40558,"vw":8.299084},{"c":8.3,"h":8.305,"l":8.29,"n":240,"o":8.305,"t":"2026-10-19T16:35:00Z","v":19689,"vw":8.294437},{"c":8.36,"h":8.3698,"l":8.3,"n":288,"o":8.3,"t":"2026-10-19T16:40:00Z","v":27233,"vw":8.341044},{"c":8.3789,"h":8.3789,"l":8.335,"n":287,"o":8.36,"t":"2026-10-19T16:45:00Z","v":29416,"vw":8.348691},{"c":8.34,"h":8.37,"l":8.34,"n":188,"o":8.37,"t":"2026-10-19T16:50:00Z","v":21253,"vw":8.355674},{"c":8.35,"h":8.37,"l":8.345,"n":251,"o":8.35,"t":"2026-10-19T16:55:00Z","v":19443,"vw":8.356365},{"c":8.34,"h":8.36,"l":8.32,"n":320,"o":8.35,"t":"2026-10-19T17:00:00Z","v":25502,"vw":8.337355},{"c":8.375,"h":8.38,"l":8.28,"n":1672,"o":8.34,"t":"2026-10-19T17:05:00Z","v":246131,"vw":8.319312},{"c":8.385,"h":8.4,"l":8.35,"n":311,"o":8.37,"t":"2026-10-19T17:10:00Z","v":28641,"vw":8.374341},{"c":8.365,"h":8.385,"l":8.36,"n":238,"o":8.385,"t":"2026-10-19T17:15:00Z","v":20902,"vw":8.374818},{"c":8.395,"h":8.4,"l":8.36,"n":352,"o":8.365,"t":"2026-10-19T17:20:00Z","v":42095,"vw":8.384862},{"c":8.395,"h":8.415,"l":8.385,"n":386,"o":8.395,"t":"2026-10-19T17:25:00Z","v":45975,"vw":8.399755},{"c":8.38,"h":8.405,"l":8.355,"n":481,"o":8.39,"t":"2026-10-19T17:30:00Z","v":88853,"vw":8.38},{"c":8.47,"h":8.48,"l":8.38,"n":1148,"o":8.385,"t":"2026-10-19T17:35:00Z","v":186879,"vw":8.432724},{"c":8.475,"h":8.485,"l":8.465,"n":283,"o":8.465,"t":"2026-10-19T17:40:00Z","v":68837,"vw":8.471829},{"c":8.425,"h":8.47,"l":8.415,"n":425,"o":8.47,"t":"2026-10-19T17:45:00Z","v":53922,"vw":8.439248},{"c":8.45,"h":8.45,"l":8.42,"n":336,"o":8.4264,"t":"2026-10-19T17:50:00Z","v":33529,"vw":8.434637},{"c":8.44,"h":8.46,"l":8.44,"n":245,"o":8.45,"t":"2026-10-19T17:55:00Z","v":23353,"vw":8.451741},{"c":8.435,"h":8.445,"l":8.395,"n":408,"o":8.4413,"t":"2026-10-19T18:00:00Z","v":55582,"vw":8.421394},{"c":8.395,"h":8.43,"l":8.385,"n":265,"o":8.43,"t":"2026-10-19T18:05:00Z","v":20102,"vw":8.409491},{"c":8.43,"h":8.43,"l":8.38,"n":317,"o":8.39,"t":"2026-10-19T18:10:00Z","v":32707,"vw":8.396283},{"c":8.43,"h":8.435,"l":8.425,"n":264,"o":8.425,"t":"2026-10-19T18:15:00Z","v":22547,"vw":8.430004},{"c":8.42,"h":8.4499,"l":8.42,"n":237,"o":8.43,"t":"2026-10-19T18:20:00Z","v":19316,"vw":8.435648},{"c":8.405,"h":8.425,"l":8.4,"n":292,"o":8.42,"t":"2026-10-19T18:25:00Z","v":22045,"vw":8.408035},{"c":8.405,"h":8.42,"l":8.4,"n":248,"o":8.405,"t":"2026-10-19T18:30:00Z","v":19000,"vw":8.408279},{"c":8.35,"h":8.41,"l":8.35,"n":384,"o":8.4,"t":"2026-10-19T18:35:00Z","v":30490,"vw":8.383075},{"c":8.32,"h":8.36,"l":8.3,"n":749,"o":8.355,"t":"2026-10-19T18:40:00Z","v":146250,"vw":8.32171},{"c":8.275,"h":8.325,"l":8.275,"n":520,"o":8.32,"t":"2026-10-19T18:45:00Z","v":68452,"vw":8.301685},{"c":8.285,"h":8.2999,"l":8.27,"n":535,"o":8.275,"t":"2026-10-19T18:50:00Z","v":61524,"vw":8.284068},{"c":8.285,"h":8.295,"l":8.2805,"n":372,"o":8.285,"t":"2026-10-19T18:55:00Z","v":46085,"vw":8.288578},{"c":8.325,"h":8.325,"l":8.2801,"n":571,"o":8.285,"t":"2026-10-19T19:00:00Z","v":75388,"vw":8.303705},{"c":8.3,"h":8.325,"l":8.3,"n":301,"o":8.32,"t":"2026-10-19T19:05:00Z","v":24501,"vw":8.311803},{"c":8.315,"h":8.325,"l":8.29,"n":558,"o":8.305,"t":"2026-10-19T19:10:00Z","v":53488,"vw":8.303414},{"c":8.375,"h":8.375,"l":8.31,"n":537,"o":8.315,"t":"2026-10-19T19:15:00Z","v":76924,"vw":8.342235},{"c":8.39,"h":8.415,"l":8.375,"n":482,"o":8.375,"t":"2026-10-19T19:20:00Z","v":81279,"vw":8.398271},{"c":8.36,"h":8.4,"l":8.36,"n":489,"o":8.39,"t":"2026-10-19T19:25:00Z","v":77733,"vw":8.380356},{"c":8.365,"h":8.38,"l":8.345,"n":456,"o":8.36,"t":"2026-10-19T19:30:00Z","v":42891,"vw":8.364694},{"c":8.375,"h":8.405,"l":8.35,"n":613,"o":8.365,"t":"2026-10-19T19:35:00Z","v":86846,"vw":8.368553},{"c":8.385,"h":8.39,"l":8.35,"n":713,"o":8.375,"t":"2026-10-19T19:40:00Z","v":87187,"vw":8.367976},{"c":8.4,"h":8.405,"l":8.365,"n":974,"o":8.385,"t":"2026-10-19T19:45:00Z","v":138502,"vw":8.387364},{"c":8.355,"h":8.43,"l":8.3512,"n":1008,"o":8.405,"t":"2026-10-19T19:50:00Z","v":133421,"vw":8.397571},{"c":8.315,"h":8.355,"l":8.31,"n":3625,"o":8.355,"t":"2026-10-19T19:55:00Z","v":489053,"vw":8.330451},{"c":8.46,"h":8.46,"l":8.31,"n":27,"o":8.31,"t":"2026-10-19T20:00:00Z","v":472946,"vw":8.31007},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-19T20:10:00Z","v":206,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-19T20:25:00Z","v":7600,"vw":8.31},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:40:00Z","v":286,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:50:00Z","v":100,"vw":8.26},{"c":8.43,"h":8.43,"l":8.32,"n":2,"o":8.32,"t":"2026-10-19T21:00:00Z","v":200,"vw":8.375},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-19T21:05:00Z","v":128,"vw":8.25},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-19T21:15:00Z","v":200,"vw":8.41},{"c":8.3019,"h":8.3019,"l":8.3019,"n":1,"o":8.3019,"t":"2026-10-19T21:20:00Z","v":100,"vw":8.3019},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-19T21:30:00Z","v":143,"vw":8.41},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-19T22:45:00Z","v":200,"vw":8.34},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-20T10:40:00Z","v":216,"vw":8.26},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T11:00:00Z","v":300,"vw":8.36},{"c":8.28,"h":8.4,"l":8.28,"n":5,"o":8.4,"t":"2026-10-20T11:40:00Z","v":1152,"vw":8.385263},{"c":8.3,"h":8.3,"l":8.28,"n":6,"o":8.28,"t":"2026-10-20T11:50:00Z","v":1015,"vw":8.291605},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-20T12:15:00Z","v":1002,"vw":8.26},{"c":8.43,"h":8.43,"l":8.4115,"n":4,"o":8.42,"t":"2026-10-20T12:40:00Z","v":1210,"vw":8.425008},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T13:20:00Z","v":144,"vw":8.35},{"c":8.25,"h":8.25,"l":8.25,"n":10,"o":8.25,"t":"2026-10-20T13:25:00Z","v":209,"vw":8.25},{"c":8.175,"h":8.34,"l":8.16,"n":210,"o":8.21,"t":"2026-10-20T13:30:00Z","v":77893,"vw":8.206369},{"c":8.232,"h":8.275,"l":8.19,"n":285,"o":8.19,"t":"2026-10-20T13:35:00Z","v":32786,"vw":8.240743},{"c":8.18,"h":8.2456,"l":8.18,"n":108,"o":8.245,"t":"2026-10-20T13:40:00Z","v":54841,"vw":8.218935},{"c":8.19,"h":8.21,"l":8.16,"n":124,"o":8.1922,"t":"2026-10-20T13:45:00Z","v":15472,"vw":8.185746},{"c":8.185,"h":8.21,"l":8.17,"n":134,"o":8.2,"t":"2026-10-20T13:50:00Z","v":16464,"vw":8.179663},{"c":8.17,"h":8.18,"l":8.11,"n":441,"o":8.18,"t":"2026-10-20T13:55:00Z","v":48275,"vw":8.161266},{"c":8.11,"h":8.18,"l":8.11,"n":211,"o":8.15,"t":"2026-10-20T14:00:00Z","v":19330,"vw":8.14386},{"c":8.14,"h":8.175,"l":8.09,"n":255,"o":8.11,"t":"2026-10-20T14:05:00Z","v":33735,"vw":8.152844},{"c":8.08,"h":8.17,"l":8.07,"n":246,"o":8.15,"t":"2026-10-20T14:10:00Z","v":38523,"vw":8.13379},{"c":8.03,"h":8.0899,"l":7.99,"n":453,"o":8.072,"t":"2026-10-20T14:15:00Z","v":59515,"vw":8.01321},{"c":8.04,"h":8.06,"l":7.98,"n":450,"o":8.027,"t":"2026-10-20T14:20:00Z","v":60426,"vw":8.014514},{"c":8.0574,"h":8.068,"l":7.99,"n":337,"o":8.03,"t":"2026-10-20T14:25:00Z","v":35911,"vw":8.0367},{"c":8,"h":8.06,"l":8,"n":552,"o":8.04,"t":"2026-10-20T14:30:00Z","v":52751,"vw":8.038814},{"c":8.0675,"h":8.09,"l":7.9846,"n":962,"o":8.01,"t":"2026-10-20T14:35:00Z","v":140480,"vw":8.017701},{"c":8.12,"h":8.1282,"l":8.07,"n":363,"o":8.085,"t":"2026-10-20T14:40:00Z","v":63525,"vw":8.087322},{"c":8.08,"h":8.13,"l":8.0385,"n":442,"o":8.12,"t":"2026-10-20T14:45:00Z","v":79276,"vw":8.078655},{"c":8.12,"h":8.12,"l":8.0775,"n":374,"o":8.08,"t":"2026-10-20T14:50:00Z","v":41209,"vw":8.104121},{"c":8.14,"h":8.18,"l":8.12,"n":695,"o":8.13,"t":"2026-10-20T14:55:00Z","v":105589,"vw":8.155582},{"c":8.1,"h":8.15,"l":8.09,"n":280,"o":8.1414,"t":"2026-10-20T15:00:00Z","v":17867,"vw":8.127389},{"c":8.105,"h":8.105,"l":8.07,"n":256,"o":8.1,"t":"2026-10-20T15:05:00Z","v":23570,"vw":8.088459},{"c":8.04,"h":8.11,"l":8.015,"n":356,"o":8.105,"t":"2026-10-20T15:10:00Z","v":44250,"vw":8.050495},{"c":8.06,"h":8.07,"l":8.0346,"n":236,"o":8.05,"t":"2026-10-20T15:15:00Z","v":35136,"vw":8.045588},{"c":8.035,"h":8.06,"l":8.03,"n":235,"o":8.06,"t":"2026-10-20T15:20:00Z","v":30285,"vw":8.040817},{"c":7.985,"h":8.03,"l":7.975,"n":486,"o":8.03,"t":"2026-10-20T15:25:00Z","v":80266,"vw":7.994081},{"c":7.905,"h":7.985,"l":7.88,"n":717,"o":7.985,"t":"2026-10-20T15:30:00Z","v":110939,"vw":7.92381},{"c":7.92,"h":7.945,"l":7.895,"n":343,"o":7.905,"t":"2026-10-20T15:35:00Z","v":53969,"vw":7.920158},{"c":7.9149,"h":7.95,"l":7.9149,"n":235,"o":7.93,"t":"2026-10-20T15:40:00Z","v":18349,"vw":7.932214},{"c":7.925,"h":7.9296,"l":7.87,"n":517,"o":7.92,"t":"2026-10-20T15:45:00Z","v":57283,"vw":7.896162},{"c":7.93,"h":7.9399,"l":7.91,"n":191,"o":7.925,"t":"2026-10-20T15:50:00Z","v":16822,"vw":7.918387},{"c":7.93,"h":7.95,"l":7.92,"n":183,"o":7.93,"t":"2026-10-20T15:55:00Z","v":38873,"vw":7.934723},{"c":7.89,"h":7.95,"l":7.89,"n":374,"o":7.94,"t":"2026-10-20T16:00:00Z","v":80999,"vw":7.905578},{"c":7.795,"h":7.91,"l":7.7809,"n":1417,"o":7.89,"t":"2026-10-20T16:05:00Z","v":289485,"vw":7.839102},{"c":7.82,"h":7.84,"l":7.7805,"n":470,"o":7.7988,"t":"2026-10-20T16:10:00Z","v":84223,"vw":7.817585},{"c":7.805,"h":7.835,"l":7.78,"n":436,"o":7.8299,"t":"2026-10-20T16:15:00Z","v":72968,"vw":7.804762},{"c":7.8075,"h":7.82,"l":7.795,"n":303,"o":7.8,"t":"2026-10-20T16:20:00Z","v":61064,"vw":7.803754},{"c":7.9701,"h":7.9799,"l":7.8,"n":709,"o":7.805,"t":"2026-10-20T16:25:00Z","v":137407,"vw":7.876321},{"c":7.9114,"h":7.97,"l":7.9,"n":681,"o":7.97,"t":"2026-10-20T16:30:00Z","v":130563,"vw":7.917299},{"c":7.94,"h":7.96,"l":7.91,"n":392,"o":7.915,"t":"2026-10-20T16:35:00Z","v":84378,"vw":7.934226},{"c":7.92,"h":7.94,"l":7.92,"n":174,"o":7.93,"t":"2026-10-20T16:40:00Z","v":14488,"vw":7.926651},{"c":7.915,"h":7.925,"l":7.9,"n":210,"o":7.92,"t":"2026-10-20T16:45:00Z","v":27989,"vw":7.911443},{"c":7.895,"h":7.925,"l":7.885,"n":290,"o":7.915,"t":"2026-10-20T16:50:00Z","v":22771,"vw":7.901888},{"c":7.9,"h":7.91,"l":7.88,"n":444,"o":7.89,"t":"2026-10-20T16:55:00Z","v":63442,"vw":7.898114},{"c":7.93,"h":7.9363,"l":7.9,"n":285,"o":7.9,"t":"2026-10-20T17:00:00Z","v":31993,"vw":7.919186},{"c":7.92,"h":7.9378,"l":7.905,"n":434,"o":7.93,"t":"2026-10-20T17:05:00Z","v":50882,"vw":7.919169},{"c":7.91,"h":7.94,"l":7.905,"n":208,"o":7.92,"t":"2026-10-20T17:10:00Z","v":15770,"vw":7.922925},{"c":7.905,"h":7.9175,"l":7.9,"n":274,"o":7.91,"t":"2026-10-20T17:15:00Z","v":19613,"vw":7.906394},{"c":7.905,"h":7.9186,"l":7.9,"n":295,"o":7.905,"t":"2026-10-20T17:20:00Z","v":37819,"vw":7.905616},{"c":7.895,"h":7.905,"l":7.89,"n":250,"o":7.9,"t":"2026-10-20T17:25:00Z","v":28852,"vw":7.901415},{"c":7.91,"h":7.94,"l":7.895,"n":477,"o":7.9,"t":"2026-10-20T17:30:00Z","v":47382,"vw":7.911057},{"c":7.91,"h":7.92,"l":7.9,"n":225,"o":7.9,"t":"2026-10-20T17:35:00Z","v":46011,"vw":7.915057},{"c":7.904,"h":7.92,"l":7.89,"n":295,"o":7.91,"t":"2026-10-20T17:40:00Z","v":36394,"vw":7.905275},{"c":7.905,"h":7.92,"l":7.895,"n":654,"o":7.905,"t":"2026-10-20T17:45:00Z","v":57763,"vw":7.906039},{"c":7.92,"h":7.93,"l":7.89,"n":374,"o":7.905,"t":"2026-10-20T17:50:00Z","v":60014,"vw":7.89526},{"c":7.89,"h":7.92,"l":7.89,"n":249,"o":7.92,"t":"2026-10-20T17:55:00Z","v":25419,"vw":7.895851},{"c":7.89,"h":7.9,"l":7.89,"n":189,"o":7.89,"t":"2026-10-20T18:00:00Z","v":15050,"vw":7.893558},{"c":7.835,"h":7.895,"l":7.83,"n":430,"o":7.895,"t":"2026-10-20T18:05:00Z","v":53835,"vw":7.852009},{"c":7.845,"h":7.85,"l":7.83,"n":209,"o":7.83,"t":"2026-10-20T18:10:00Z","v":19374,"vw":7.843618},{"c":7.83,"h":7.85,"l":7.82,"n":311,"o":7.845,"t":"2026-10-20T18:15:00Z","v":31838,"vw":7.829848},{"c":7.8,"h":7.8375,"l":7.785,"n":484,"o":7.83,"t":"2026-10-20T18:20:00Z","v":82797,"vw":7.80334},{"c":7.795,"h":7.81,"l":7.79,"n":456,"o":7.8,"t":"2026-10-20T18:25:00Z","v":38658,"vw":7.799005},{"c":7.795,"h":7.8,"l":7.78,"n":423,"o":7.795,"t":"2026-10-20T18:30:00Z","v":42173,"vw":7.788993},{"c":7.775,"h":7.79,"l":7.75,"n":513,"o":7.79,"t":"2026-10-20T18:35:00Z","v":97608,"vw":7.763004},{"c":7.76,"h":7.785,"l":7.75,"n":348,"o":7.775,"t":"2026-10-20T18:40:00Z","v":58501,"vw":7.769014},{"c":7.78,"h":7.7899,"l":7.75,"n":302,"o":7.76,"t":"2026-10-20T18:45:00Z","v":81675,"vw":7.761334},{"c":7.775,"h":7.7886,"l":7.76,"n":317,"o":7.785,"t":"2026-10-20T18:50:00Z","v":27256,"vw":7.770871},{"c":7.765,"h":7.79,"l":7.765,"n":281,"o":7.77,"t":"2026-10-20T18:55:00Z","v":25081,"vw":7.776276},{"c":7.765,"h":7.79,"l":7.765,"n":373,"o":7.765,"t":"2026-10-20T19:00:00Z","v":35457,"vw":7.775692},{"c":7.835,"h":7.84,"l":7.765,"n":467,"o":7.765,"t":"2026-10-20T19:05:00Z","v":49489,"vw":7.811086},{"c":7.82,"h":7.835,"l":7.81,"n":228,"o":7.835,"t":"2026-10-20T19:10:00Z","v":17484,"vw":7.81964},{"c":7.835,"h":7.845,"l":7.81,"n":347,"o":7.81,"t":"2026-10-20T19:15:00Z","v":36488,"vw":7.824758},{"c":7.835,"h":7.845,"l":7.82,"n":404,"o":7.835,"t":"2026-10-20T19:20:00Z","v":40364,"vw":7.832225},{"c":7.83,"h":7.84,"l":7.8,"n":520,"o":7.835,"t":"2026-10-20T19:25:00Z","v":90881,"vw":7.823212},{"c":7.85,"h":7.8699,"l":7.815,"n":603,"o":7.83,"t":"2026-10-20T19:30:00Z","v":86388,"vw":7.846581},{"c":7.78,"h":7.85,"l":7.765,"n":923,"o":7.85,"t":"2026-10-20T19:35:00Z","v":132348,"vw":7.796815},{"c":7.79,"h":7.81,"l":7.77,"n":839,"o":7.79,"t":"2026-10-20T19:40:00Z","v":114224,"vw":7.796566},{"c":7.815,"h":7.82,"l":7.78,"n":666,"o":7.79,"t":"2026-10-20T19:45:00Z","v":55082,"vw":7.795458},{"c":7.76,"h":7.825,"l":7.76,"n":981,"o":7.81,"t":"2026-10-20T19:50:00Z","v":123826,"vw":7.80092},{"c":7.8622,"h":7.9,"l":7.72,"n":4605,"o":7.765,"t":"2026-10-20T19:55:00Z","v":717356,"vw":7.838213},{"c":7.94,"h":7.94,"l":7.86,"n":37,"o":7.86,"t":"2026-10-20T20:00:00Z","v":483264,"vw":7.860017},{"c":7.84,"h":7.89,"l":7.84,"n":10,"o":7.89,"t":"2026-10-20T20:05:00Z","v":2268,"vw":7.858784},{"c":7.832,"h":7.85,"l":7.7516,"n":19,"o":7.84,"t":"2026-10-20T20:10:00Z","v":1886,"vw":7.790245},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-20T20:15:00Z","v":300,"vw":7.89},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-20T20:20:00Z","v":1310,"vw":7.86},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-20T20:30:00Z","v":207,"vw":7.87},{"c":7.8823,"h":7.8823,"l":7.8823,"n":1,"o":7.8823,"t":"2026-10-20T20:35:00Z","v":107,"vw":7.8823},{"c":7.8876,"h":7.8876,"l":7.8876,"n":2,"o":7.8876,"t":"2026-10-20T21:00:00Z","v":106,"vw":7.8876},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-20T21:40:00Z","v":4092,"vw":7.85},{"c":7.85,"h":7.8517,"l":7.85,"n":3,"o":7.8517,"t":"2026-10-20T22:00:00Z","v":4600,"vw":7.850037},{"c":7.8785,"h":7.8785,"l":7.8702,"n":4,"o":7.8702,"t":"2026-10-20T22:20:00Z","v":3777,"vw":7.87666},{"c":7.8703,"h":7.8703,"l":7.8703,"n":2,"o":7.8703,"t":"2026-10-20T22:25:00Z","v":105,"vw":7.8703},{"c":7.8754,"h":7.8754,"l":7.8754,"n":2,"o":7.8754,"t":"2026-10-20T22:35:00Z","v":1002,"vw":7.8754},{"c":7.8789,"h":7.8789,"l":7.8789,"n":1,"o":7.8789,"t":"2026-10-20T22:45:00Z","v":100,"vw":7.8789},{"c":7.8789,"h":7.8789,"l":7.8789,"n":2,"o":7.8789,"t":"2026-10-20T23:00:00Z","v":336,"vw":7.8789},{"c":7.888,"h":7.89,"l":7.888,"n":3,"o":7.89,"t":"2026-10-20T23:15:00Z","v":460,"vw":7.888506},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-20T23:25:00Z","v":1975,"vw":7.88},{"c":7.8838,"h":7.8877,"l":7.8838,"n":2,"o":7.8877,"t":"2026-10-20T23:40:00Z","v":500,"vw":7.88536},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-21T08:00:00Z","v":260,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:30:00Z","v":300,"vw":7.91},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-21T10:55:00Z","v":307,"vw":7.89},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T11:00:00Z","v":210,"vw":7.91},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-21T11:15:00Z","v":101,"vw":7.86},{"c":7.82,"h":7.82,"l":7.82,"n":5,"o":7.82,"t":"2026-10-21T12:20:00Z","v":107,"vw":7.82},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T12:25:00Z","v":100,"vw":7.9},{"c":7.8136,"h":7.8136,"l":7.8136,"n":2,"o":7.8136,"t":"2026-10-21T12:35:00Z","v":1200,"vw":7.8136},{"c":7.79,"h":7.79,"l":7.79,"n":27,"o":7.79,"t":"2026-10-21T13:00:00Z","v":3450,"vw":7.79},{"c":7.9,"h":7.9,"l":7.75,"n":15,"o":7.75,"t":"2026-10-21T13:05:00Z","v":499,"vw":7.8375},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T13:10:00Z","v":100,"vw":7.9},{"c":7.502,"h":7.7,"l":7.45,"n":1296,"o":7.7,"t":"2026-10-21T13:30:00Z","v":249048,"vw":7.584307},{"c":7.5105,"h":7.5199,"l":7.455,"n":839,"o":7.48,"t":"2026-10-21T13:35:00Z","v":183100,"vw":7.498029},{"c":7.48,"h":7.56,"l":7.45,"n":885,"o":7.51,"t":"2026-10-21T13:40:00Z","v":145516,"vw":7.515737},{"c":7.4898,"h":7.515,"l":7.45,"n":685,"o":7.48,"t":"2026-10-21T13:45:00Z","v":168634,"vw":7.485518},{"c":7.4801,"h":7.5,"l":7.47,"n":336,"o":7.4899,"t":"2026-10-21T13:50:00Z","v":47533,"vw":7.488702},{"c":7.56,"h":7.5999,"l":7.485,"n":1116,"o":7.4889,"t":"2026-10-21T13:55:00Z","v":206916,"vw":7.537041},{"c":7.51,"h":7.59,"l":7.51,"n":387,"o":7.56,"t":"2026-10-21T14:00:00Z","v":42440,"vw":7.555857},{"c":7.42,"h":7.5,"l":7.415,"n":471,"o":7.5,"t":"2026-10-21T14:05:00Z","v":89958,"vw":7.473011},{"c":7.475,"h":7.475,"l":7.41,"n":450,"o":7.42,"t":"2026-10-21T14:10:00Z","v":77258,"vw":7.448827},{"c":7.38,"h":7.4998,"l":7.37,"n":553,"o":7.475,"t":"2026-10-21T14:15:00Z","v":225144,"vw":7.431103},{"c":7.4,"h":7.44,"l":7.37,"n":416,"o":7.39,"t":"2026-10-21T14:20:00Z","v":79655,"vw":7.401641},{"c":7.4,"h":7.42,"l":7.38,"n":466,"o":7.4,"t":"2026-10-21T14:25:00Z","v":82832,"vw":7.40033},{"c":7.41,"h":7.43,"l":7.38,"n":512,"o":7.4,"t":"2026-10-21T14:30:00Z","v":86979,"vw":7.403417},{"c":7.39,"h":7.41,"l":7.38,"n":587,"o":7.4,"t":"2026-10-21T14:35:00Z","v":105415,"vw":7.391312},{"c":7.37,"h":7.4,"l":7.35,"n":611,"o":7.385,"t":"2026-10-21T14:40:00Z","v":146238,"vw":7.370805},{"c":7.31,"h":7.37,"l":7.295,"n":1157,"o":7.3699,"t":"2026-10-21T14:45:00Z","v":262991,"vw":7.327495},{"c":7.23,"h":7.3199,"l":7.22,"n":1375,"o":7.3199,"t":"2026-10-21T14:50:00Z","v":389335,"vw":7.259674},{"c":7.14,"h":7.25,"l":7.13,"n":1267,"o":7.23,"t":"2026-10-21T14:55:00Z","v":387334,"vw":7.180918},{"c":7.14,"h":7.17,"l":7.12,"n":1055,"o":7.14,"t":"2026-10-21T15:00:00Z","v":167599,"vw":7.140078},{"c":7.13,"h":7.16,"l":7.09,"n":975,"o":7.14,"t":"2026-10-21T15:05:00Z","v":219052,"vw":7.115911},{"c":7.14,"h":7.15,"l":7.03,"n":2450,"o":7.12,"t":"2026-10-21T15:10:00Z","v":445295,"vw":7.081217},{"c":7.09,"h":7.1899,"l":7.06,"n":1038,"o":7.14,"t":"2026-10-21T15:15:00Z","v":234048,"vw":7.144361},{"c":7.0603,"h":7.1089,"l":7.05,"n":584,"o":7.095,"t":"2026-10-21T15:20:00Z","v":101934,"vw":7.073243},{"c":7.125,"h":7.125,"l":7.065,"n":496,"o":7.065,"t":"2026-10-21T15:25:00Z","v":56284,"vw":7.090832},{"c":7.135,"h":7.15,"l":7.105,"n":457,"o":7.1299,"t":"2026-10-21T15:30:00Z","v":49339,"vw":7.131762},{"c":7.1398,"h":7.14,"l":7.1,"n":458,"o":7.13,"t":"2026-10-21T15:35:00Z","v":52216,"vw":7.121079},{"c":7.095,"h":7.145,"l":7.09,"n":405,"o":7.14,"t":"2026-10-21T15:40:00Z","v":39379,"vw":7.123175},{"c":7.095,"h":7.1,"l":7.055,"n":773,"o":7.095,"t":"2026-10-21T15:45:00Z","v":119306,"vw":7.08101},{"c":7.12,"h":7.14,"l":7.07,"n":765,"o":7.095,"t":"2026-10-21T15:50:00Z","v":121528,"vw":7.104707},{"c":7.1294,"h":7.14,"l":7.12,"n":421,"o":7.13,"t":"2026-10-21T15:55:00Z","v":46605,"vw":7.129068},{"c":7.08,"h":7.14,"l":7.07,"n":681,"o":7.12,"t":"2026-10-21T16:00:00Z","v":98319,"vw":7.107056},{"c":7.04,"h":7.1,"l":7.04,"n":559,"o":7.08,"t":"2026-10-21T16:05:00Z","v":78512,"vw":7.076442},{"c":7.07,"h":7.085,"l":7.04,"n":415,"o":7.04,"t":"2026-10-21T16:10:00Z","v":63137,"vw":7.067333},{"c":7.04,"h":7.08,"l":7,"n":1027,"o":7.07,"t":"2026-10-21T16:15:00Z","v":255621,"vw":7.03835},{"c":7.0001,"h":7.045,"l":6.98,"n":816,"o":7.04,"t":"2026-10-21T16:20:00Z","v":407777,"vw":7.007127},{"c":7.03,"h":7.03,"l":6.96,"n":799,"o":7.0005,"t":"2026-10-21T16:25:00Z","v":196917,"vw":6.989758},{"c":7.0578,"h":7.09,"l":7.025,"n":975,"o":7.04,"t":"2026-10-21T16:30:00Z","v":233409,"vw":7.051214},{"c":7.205,"h":7.23,"l":7.05,"n":933,"o":7.06,"t":"2026-10-21T16:35:00Z","v":203454,"vw":7.114294},{"c":7.161,"h":7.25,"l":7.15,"n":702,"o":7.21,"t":"2026-10-21T16:40:00Z","v":178063,"vw":7.196753},{"c":7.11,"h":7.1799,"l":7.08,"n":562,"o":7.1601,"t":"2026-10-21T16:45:00Z","v":126079,"vw":7.118561},{"c":7.035,"h":7.1299,"l":7.035,"n":346,"o":7.105,"t":"2026-10-21T16:50:00Z","v":67058,"vw":7.074511},{"c":7.065,"h":7.0799,"l":7.03,"n":541,"o":7.035,"t":"2026-10-21T16:55:00Z","v":88468,"vw":7.05174},{"c":7.045,"h":7.0693,"l":7.045,"n":311,"o":7.065,"t":"2026-10-21T17:00:00Z","v":25096,"vw":7.051014},{"c":7.04,"h":7.08,"l":7.02,"n":966,"o":7.045,"t":"2026-10-21T17:05:00Z","v":152809,"vw":7.044877},{"c":7.05,"h":7.075,"l":6.9716,"n":1277,"o":7.04,"t":"2026-10-21T17:10:00Z","v":226153,"vw":7.019958},{"c":7.03,"h":7.07,"l":7.02,"n":438,"o":7.055,"t":"2026-10-21T17:15:00Z","v":84794,"vw":7.045322},{"c":7.065,"h":7.09,"l":7.02,"n":518,"o":7.03,"t":"2026-10-21T17:20:00Z","v":91907,"vw":7.057772},{"c":7.08,"h":7.105,"l":7.06,"n":409,"o":7.065,"t":"2026-10-21T17:25:00Z","v":64831,"vw":7.079597},{"c":7.1299,"h":7.16,"l":7.055,"n":807,"o":7.07,"t":"2026-10-21T17:30:00Z","v":129868,"vw":7.10133},{"c":7.11,"h":7.125,"l":7.075,"n":659,"o":7.12,"t":"2026-10-21T17:35:00Z","v":88969,"vw":7.107026},{"c":7.15,"h":7.17,"l":7.11,"n":586,"o":7.115,"t":"2026-10-21T17:40:00Z","v":91252,"vw":7.140857},{"c":7.115,"h":7.1497,"l":7.115,"n":373,"o":7.1401,"t":"2026-10-21T17:45:00Z","v":54249,"vw":7.129244},{"c":7.115,"h":7.14,"l":7.105,"n":395,"o":7.115,"t":"2026-10-21T17:50:00Z","v":56061,"vw":7.113625},{"c":7.115,"h":7.12,"l":7.105,"n":379,"o":7.115,"t":"2026-10-21T17:55:00Z","v":34285,"vw":7.114907},{"c":7.2025,"h":7.22,"l":7.1211,"n":703,"o":7.125,"t":"2026-10-21T18:00:00Z","v":142931,"vw":7.166531},{"c":7.32,"h":7.41,"l":7.205,"n":1768,"o":7.23,"t":"2026-10-21T18:05:00Z","v":370684,"vw":7.30792},{"c":7.31,"h":7.3353,"l":7.295,"n":725,"o":7.32,"t":"2026-10-21T18:10:00Z","v":147029,"vw":7.315566},{"c":7.26,"h":7.3299,"l":7.25,"n":673,"o":7.315,"t":"2026-10-21T18:15:00Z","v":116969,"vw":7.285343},{"c":7.28,"h":7.2975,"l":7.225,"n":855,"o":7.26,"t":"2026-10-21T18:20:00Z","v":177806,"vw":7.26715},{"c":7.235,"h":7.28,"l":7.225,"n":438,"o":7.27,"t":"2026-10-21T18:25:00Z","v":59557,"vw":7.265825},{"c":7.255,"h":7.32,"l":7.235,"n":987,"o":7.235,"t":"2026-10-21T18:30:00Z","v":144685,"vw":7.271904},{"c":7.25,"h":7.265,"l":7.24,"n":367,"o":7.255,"t":"2026-10-21T18:35:00Z","v":57374,"vw":7.256111},{"c":7.255,"h":7.27,"l":7.245,"n":384,"o":7.25,"t":"2026-10-21T18:40:00Z","v":38052,"vw":7.25577},{"c":7.255,"h":7.3099,"l":7.255,"n":572,"o":7.255,"t":"2026-10-21T18:45:00Z","v":73464,"vw":7.281315},{"c":7.255,"h":7.26,"l":7.2339,"n":496,"o":7.255,"t":"2026-10-21T18:50:00Z","v":69157,"vw":7.24285},{"c":7.2201,"h":7.255,"l":7.2201,"n":573,"o":7.255,"t":"2026-10-21T18:55:00Z","v":79263,"vw":7.237073},{"c":7.16,"h":7.23,"l":7.15,"n":623,"o":7.22,"t":"2026-10-21T19:00:00Z","v":85570,"vw":7.19462},{"c":7.135,"h":7.18,"l":7.125,"n":516,"o":7.16,"t":"2026-10-21T19:05:00Z","v":49204,"vw":7.150401},{"c":7.125,"h":7.14,"l":7.105,"n":418,"o":7.135,"t":"2026-10-21T19:10:00Z","v":52442,"vw":7.124432},{"c":7.125,"h":7.13,"l":7.11,"n":566,"o":7.125,"t":"2026-10-21T19:15:00Z","v":69918,"vw":7.120912},{"c":7.135,"h":7.1599,"l":7.12,"n":687,"o":7.125,"t":"2026-10-21T19:20:00Z","v":105932,"vw":7.13902},{"c":7.14,"h":7.14,"l":7.09,"n":920,"o":7.135,"t":"2026-10-21T19:25:00Z","v":121287,"vw":7.115208},{"c":7.185,"h":7.215,"l":7.14,"n":813,"o":7.145,"t":"2026-10-21T19:30:00Z","v":109864,"vw":7.175563},{"c":7.18,"h":7.21,"l":7.18,"n":766,"o":7.185,"t":"2026-10-21T19:35:00Z","v":82911,"vw":7.193956},{"c":7.13,"h":7.18,"l":7.125,"n":902,"o":7.18,"t":"2026-10-21T19:40:00Z","v":121910,"vw":7.148977},{"c":7.1,"h":7.125,"l":7.08,"n":908,"o":7.125,"t":"2026-10-21T19:45:00Z","v":160972,"vw":7.097154},{"c":7.04,"h":7.1,"l":7.03,"n":1400,"o":7.095,"t":"2026-10-21T19:50:00Z","v":254640,"vw":7.05515},{"c":7.065,"h":7.0965,"l":7.03,"n":3780,"o":7.035,"t":"2026-10-21T19:55:00Z","v":613237,"vw":7.067873},{"c":7.15,"h":7.15,"l":7.07,"n":37,"o":7.07,"t":"2026-10-21T20:00:00Z","v":455909,"vw":7.070173},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-21T20:10:00Z","v":200,"vw":7.13},{"c":7.1,"h":7.115,"l":7.1,"n":10,"o":7.115,"t":"2026-10-21T20:15:00Z","v":3858,"vw":7.101104},{"c":7.1143,"h":7.1176,"l":7.11,"n":8,"o":7.11,"t":"2026-10-21T20:20:00Z","v":18052,"vw":7.110896},{"c":7.11,"h":7.11,"l":7.1,"n":3,"o":7.1,"t":"2026-10-21T20:25:00Z","v":2356,"vw":7.105175},{"c":7.1714,"h":7.1714,"l":7.1101,"n":2,"o":7.1101,"t":"2026-10-21T20:40:00Z","v":10256,"vw":7.110698},{"c":7.1401,"h":7.1401,"l":7.13,"n":12,"o":7.13,"t":"2026-10-21T20:55:00Z","v":5064,"vw":7.135666},{"c":7.09,"h":7.1,"l":7.08,"n":22,"o":7.1,"t":"2026-10-21T21:00:00Z","v":2033,"vw":7.09021},{"c":7.09,"h":7.09,"l":7.08,"n":3,"o":7.08,"t":"2026-10-21T21:05:00Z","v":263,"vw":7.085},{"c":7.0801,"h":7.0801,"l":7.0801,"n":1,"o":7.0801,"t":"2026-10-21T21:10:00Z","v":124,"vw":7.0801},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-21T21:15:00Z","v":1000,"vw":7.09},{"c":7.0801,"h":7.0801,"l":7.0801,"n":2,"o":7.0801,"t":"2026-10-21T21:20:00Z","v":143,"vw":7.0801},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-21T21:30:00Z","v":124,"vw":7.06},{"c":7.0621,"h":7.0621,"l":7.0621,"n":1,"o":7.0621,"t":"2026-10-21T21:40:00Z","v":124,"vw":7.0621},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-21T21:45:00Z","v":106,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-21T21:50:00Z","v":124,"vw":7.08},{"c":7.0612,"h":7.0612,"l":7.0612,"n":1,"o":7.0612,"t":"2026-10-21T22:00:00Z","v":123,"vw":7.0612},{"c":7.0769,"h":7.08,"l":7.061,"n":4,"o":7.061,"t":"2026-10-21T22:05:00Z","v":5848,"vw":7.079037},{"c":7.0605,"h":7.0605,"l":7.0605,"n":1,"o":7.0605,"t":"2026-10-21T22:10:00Z","v":124,"vw":7.0605},{"c":7.08,"h":7.08,"l":7.0792,"n":6,"o":7.0792,"t":"2026-10-21T22:15:00Z","v":1550,"vw":7.07981},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-21T22:20:00Z","v":100,"vw":7.07},{"c":7.08,"h":7.08,"l":7.07,"n":2,"o":7.07,"t":"2026-10-21T22:55:00Z","v":2500,"vw":7.076},{"c":7.0899,"h":7.0899,"l":7.08,"n":4,"o":7.08,"t":"2026-10-21T23:05:00Z","v":5296,"vw":7.080381},{"c":7.09,"h":7.09,"l":7.07,"n":10,"o":7.07,"t":"2026-10-21T23:20:00Z","v":4038,"vw":7.071501},{"c":7.0898,"h":7.0898,"l":7.08,"n":8,"o":7.08,"t":"2026-10-21T23:25:00Z","v":4298,"vw":7.08092},{"c":7.0701,"h":7.0701,"l":7.07,"n":11,"o":7.07,"t":"2026-10-21T23:35:00Z","v":1372,"vw":7.070012},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-21T23:45:00Z","v":105,"vw":7.09},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T23:50:00Z","v":3788,"vw":7.06},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-10-21T23:55:00Z","v":2051,"vw":7.09},{"c":7,"h":7.09,"l":7,"n":46,"o":7.01,"t":"2026-10-22T08:00:00Z","v":2317,"vw":7.007551}],"history":[{"c":40,"h":40.13,"l":39.51,"n":11841,"o":39.65,"t":"2024-10-21T04:00:00Z","v":1096145,"vw":39.847567},{"c":39.89,"h":40.34,"l":39.63,"n":10169,"o":39.85,"t":"2024-10-22T04:00:00Z","v":1184705,"vw":39.959877},{"c":39.37,"h":40.08,"l":39.23,"n":9513,"o":39.73,"t":"2024-10-23T04:00:00Z","v":583925,"vw":39.504329},{"c":39.93,"h":39.96,"l":39.13,"n":9777,"o":39.61,"t":"2024-10-24T04:00:00Z","v":961928,"vw":39.739869},{"c":40.53,"h":41.54,"l":39.76,"n":11076,"o":39.76,"t":"2024-10-25T04:00:00Z","v":790509,"vw":40.674442},{"c":42.11,"h":42.165,"l":40.94,"n":14272,"o":40.94,"t":"2024-10-28T04:00:00Z","v":1195005,"vw":41.825485},{"c":42.43,"h":43.3639,"l":41.8,"n":17251,"o":42.02,"t":"2024-10-29T04:00:00Z","v":1478825,"vw":42.703794},{"c":40.99,"h":42.44,"l":40.965,"n":12877,"o":42.26,"t":"2024-10-30T04:00:00Z","v":1028873,"vw":41.612979},{"c":39.41,"h":41.38,"l":39.25,"n":15997,"o":40.97,"t":"2024-10-31T04:00:00Z","v":1552457,"vw":39.738745},{"c":40.62,"h":40.65,"l":39.4311,"n":13783,"o":39.8,"t":"2024-11-01T04:00:00Z","v":1041986,"vw":40.195831},{"c":41.61,"h":41.86,"l":40.02,"n":17005,"o":40.12,"t":"2024-11-04T05:00:00Z","v":1815642,"vw":41.477625},{"c":42.55,"h":42.86,"l":41.5,"n":20102,"o":41.9,"t":"2024-11-05T05:00:00Z","v":1728905,"vw":42.274278},{"c":45.64,"h":48.74,"l":44.84,"n":57691,"o":45.75,"t":"2024-11-06T05:00:00Z","v":5813494,"vw":46.487301},{"c":45.59,"h":46.28,"l":43.09,"n":28570,"o":44.57,"t":"2024-11-07T05:00:00Z","v":2525330,"vw":45.444531},{"c":45.44,"h":45.76,"l":44.62,"n":17523,"o":44.84,"t":"2024-11-08T05:00:00Z","v":1496992,"vw":45.315966},{"c":45.78,"h":46.13,"l":45.1361,"n":15391,"o":45.44,"t":"2024-11-11T05:00:00Z","v":1103755,"vw":45.723569},{"c":45.8,"h":46,"l":44.65,"n":15405,"o":45.78,"t":"2024-11-12T05:00:00Z","v":964168,"vw":45.58565},{"c":46.32,"h":46.45,"l":45.55,"n":12358,"o":46.05,"t":"2024-11-13T05:00:00Z","v":702216,"vw":46.207752},{"c":46.55,"h":47.52,"l":46.02,"n":9909,"o":46.47,"t":"2024-11-14T05:00:00Z","v":792303,"vw":46.651189},{"c":45.94,"h":46.91,"l":45.4,"n":13377,"o":46.55,"t":"2024-11-15T05:00:00Z","v":1202332,"vw":46.016007},{"c":45.65,"h":46.61,"l":45.49,"n":12667,"o":46.14,"t":"2024-11-18T05:00:00Z","v":1010841,"vw":45.866147},{"c":45.83,"h":46.1,"l":44.9,"n":10951,"o":45.2,"t":"2024-11-19T05:00:00Z","v":871854,"vw":45.748355},{"c":46.1,"h":46.18,"l":45.03,"n":9991,"o":45.62,"t":"2024-11-20T05:00:00Z","v":808671,"vw":45.850087},{"c":45.3,"h":46.57,"l":45.24,"n":13771,"o":46.32,"t":"2024-11-21T05:00:00Z","v":1068335,"vw":45.625569},{"c":45.43,"h":46.14,"l":45.17,"n":11529,"o":45.63,"t":"2024-11-22T05:00:00Z","v":1086510,"vw":45.482974},{"c":45.74,"h":47.27,"l":45.67,"n":14249,"o":45.67,"t":"2024-11-25T05:00:00Z","v":2580962,"vw":46.288971},{"c":46.07,"h":46.15,"l":45.17,"n":11646,"o":45.8,"t":"2024-11-26T05:00:00Z","v":3173032,"vw":45.942799},{"c":46.39,"h":47.48,"l":45.91,"n":8790,"o":46.55,"t":"2024-11-27T05:00:00Z","v":675845,"vw":46.461864},{"c":46.19,"h":47.115,"l":46.19,"n":8091,"o":47.1,"t":"2024-11-29T05:00:00Z","v":631181,"vw":46.504668},{"c":48.35,"h":49.22,"l":46.42,"n":21360,"o":46.83,"t":"2024-12-02T05:00:00Z","v":1633311,"vw":48.248622},{"c":47.21,"h":48.55,"l":46.87,"n":14846,"o":48.55,"t":"2024-12-03T05:00:00Z","v":1086232,"vw":47.371087},{"c":48.33,"h":48.54,"l":46.84,"n":13160,"o":47.44,"t":"2024-12-04T05:00:00Z","v":841108,"vw":47.883771},{"c":47.51,"h":48.6485,"l":47.51,"n":8890,"o":48.2,"t":"2024-12-05T05:00:00Z","v":571365,"vw":47.848039},{"c":47.26,"h":48.25,"l":47.18,"n":9956,"o":47.97,"t":"2024-12-06T05:00:00Z","v":595820,"vw":47.436844},{"c":46.64,"h":48.14,"l":46.64,"n":12662,"o":48.05,"t":"2024-12-09T05:00:00Z","v":785745,"vw":46.990854},{"c":46.29,"h":47.3,"l":46.15,"n":11956,"o":46.99,"t":"2024-12-10T05:00:00Z","v":686128,"vw":46.573614},{"c":46.14,"h":47.49,"l":46.13,"n":14700,"o":46.63,"t":"2024-12-11T05:00:00Z","v":1187200,"vw":46.463592},{"c":46.6,"h":47.39,"l":46.01,"n":13530,"o":46.03,"t":"2024-12-12T05:00:00Z","v":1297113,"vw":46.529085},{"c":46.1,"h":46.625,"l":45.885,"n":12582,"o":46.11,"t":"2024-12-13T05:00:00Z","v":1023405,"vw":46.167994},{"c":47.98,"h":48.16,"l":45.63,"n":16911,"o":46.1,"t":"2024-12-16T05:00:00Z","v":2340514,"vw":47.598889},{"c":47.51,"h":48.41,"l":46.85,"n":21609,"o":47.5,"t":"2024-12-17T05:00:00Z","v":2343186,"vw":47.636181},{"c":46.25,"h":48.18,"l":45.26,"n":25532,"o":47.66,"t":"2024-12-18T05:00:00Z","v":2865767,"vw":46.695713},{"c":46.4,"h":47.29,"l":45.5028,"n":20680,"o":46.51,"t":"2024-12-19T05:00:00Z","v":1592020,"vw":46.435738},{"c":48.64,"h":48.93,"l":45.62,"n":14682,"o":45.9,"t":"2024-12-20T05:00:00Z","v":2009653,"vw":48.199299},{"c":48.77,"h":49.13,"l":47.76,"n":10608,"o":48.37,"t":"2024-12-23T05:00:00Z","v":875912,"vw":48.647848},{"c":49.07,"h":49.32,"l":48.48,"n":5934,"o":49.22,"t":"2024-12-24T05:00:00Z","v":363334,"vw":48.876252},{"c":49.64,"h":49.75,"l":48.335,"n":9962,"o":48.52,"t":"2024-12-26T05:00:00Z","v":625993,"vw":49.462148},{"c":49.08,"h":49.74,"l":48.49,"n":11769,"o":49.31,"t":"2024-12-27T05:00:00Z","v":1088116,"vw":49.002576},{"c":48.26,"h":48.87,"l":48.07,"n":10034,"o":48.74,"t":"2024-12-30T05:00:00Z","v":596623,"vw":48.448527},{"c":48.19,"h":49.14,"l":48.07,"n":12495,"o":48.56,"t":"2024-12-31T05:00:00Z","v":603557,"vw":48.379629},{"c":47.77,"h":48.67,"l":47.43,"n":13200,"o":48.5,"t":"2025-01-02T05:00:00Z","v":907538,"vw":47.882397},{"c":46.89,"h":48.035,"l":46.64,"n":12445,"o":47.83,"t":"2025-01-03T05:00:00Z","v":943125,"vw":47.003636},{"c":49.01,"h":49.77,"l":46.8801,"n":21246,"o":47.14,"t":"2025-01-06T05:00:00Z","v":1856016,"vw":48.947037},{"c":47.88,"h":49.2,"l":47.25,"n":10592,"o":49,"t":"2025-01-07T05:00:00Z","v":714700,"vw":47.953542},{"c":47,"h":47.78,"l":46.53,"n":11625,"o":47.78,"t":"2025-01-08T05:00:00Z","v":1119404,"vw":46.978009},{"c":46.37,"h":46.58,"l":44.5,"n":19912,"o":46.11,"t":"2025-01-10T05:00:00Z","v":2147494,"vw":45.508235},{"c":46.21,"h":46.35,"l":45.34,"n":13196,"o":45.62,"t":"2025-01-13T05:00:00Z","v":954220,"vw":46.012972},{"c":46.27,"h":46.855,"l":46.04,"n":12608,"o":46.04,"t":"2025-01-14T05:00:00Z","v":980501,"vw":46.379707},{"c":44.71,"h":48.15,"l":44.7,"n":16808,"o":47.83,"t":"2025-01-15T05:00:00Z","v":1557469,"vw":45.169517},{"c":44.46,"h":45.52,"l":44.19,"n":13821,"o":44.8,"t":"2025-01-16T05:00:00Z","v":1053014,"vw":44.455904},{"c":44.38,"h":45.89,"l":44.16,"n":16841,"o":44.86,"t":"2025-01-17T05:00:00Z","v":1362469,"vw":44.963698},{"c":45.37,"h":45.393,"l":43.52,"n":14039,"o":44.43,"t":"2025-01-21T05:00:00Z","v":1506950,"vw":44.743072},{"c":45.49,"h":45.55,"l":44.76,"n":12565,"o":45.41,"t":"2025-01-22T05:00:00Z","v":974831,"vw":45.310015},{"c":45.01,"h":45.275,"l":44.71,"n":11104,"o":45.08,"t":"2025-01-23T05:00:00Z","v":804475,"vw":44.977242},{"c":43.77,"h":45.05,"l":43.19,"n":15401,"o":44.64,"t":"2025-01-24T05:00:00Z","v":1984355,"vw":43.841335},{"c":45.25,"h":45.25,"l":43.585,"n":13361,"o":43.75,"t":"2025-01-27T05:00:00Z","v":1029721,"vw":44.743323},{"c":45.34,"h":45.71,"l":44.89,"n":8426,"o":45.19,"t":"2025-01-28T05:00:00Z","v":481737,"vw":45.408313},{"c":45.02,"h":45.745,"l":44.84,"n":9142,"o":45.46,"t":"2025-01-29T05:00:00Z","v":567383,"vw":45.14246},{"c":44.53,"h":45.62,"l":44.4,"n":12341,"o":45.53,"t":"2025-01-30T05:00:00Z","v":936300,"vw":44.934752},{"c":44.09,"h":44.64,"l":43.46,"n":13976,"o":44.51,"t":"2025-01-31T05:00:00Z","v":1015805,"vw":43.939953},{"c":44.33,"h":45.27,"l":43.16,"n":17624,"o":43.41,"t":"2025-02-03T05:00:00Z","v":1279259,"vw":44.402168},{"c":44.05,"h":44.47,"l":43.31,"n":15314,"o":44.27,"t":"2025-02-04T05:00:00Z","v":2094607,"vw":43.97386},{"c":44.73,"h":45.22,"l":43.91,"n":11062,"o":44.21,"t":"2025-02-05T05:00:00Z","v":685330,"vw":44.664386},{"c":45.26,"h":45.62,"l":44.5,"n":10426,"o":44.95,"t":"2025-02-06T05:00:00Z","v":619778,"vw":45.153578},{"c":44,"h":45.25,"l":43.69,"n":14230,"o":45.25,"t":"2025-02-07T05:00:00Z","v":1039052,"vw":44.169895},{"c":43.46,"h":44.625,"l":43.44,"n":7714,"o":44.14,"t":"2025-02-10T05:00:00Z","v":508477,"vw":43.868038},{"c":43.63,"h":44.18,"l":43.005,"n":8862,"o":43.21,"t":"2025-02-11T05:00:00Z","v":720836,"vw":43.676345},{"c":42.82,"h":43.7,"l":42.77,"n":10106,"o":43.14,"t":"2025-02-12T05:00:00Z","v":785800,"vw":43.118067},{"c":42.9,"h":44.17,"l":42.71,"n":10298,"o":43.15,"t":"2025-02-13T05:00:00Z","v":827007,"vw":43.119781},{"c":43.28,"h":43.58,"l":42.51,"n":10478,"o":43.27,"t":"2025-02-14T05:00:00Z","v":744643,"vw":43.028256},{"c":45.76,"h":45.925,"l":43.16,"n":14483,"o":43.32,"t":"2025-02-18T05:00:00Z","v":1109914,"vw":45.271444},{"c":47.31,"h":47.5,"l":45.1,"n":14726,"o":45.5,"t":"2025-02-19T05:00:00Z","v":1183014,"vw":46.906478},{"c":46.43,"h":47.42,"l":46.14,"n":14438,"o":46.99,"t":"2025-02-20T05:00:00Z","v":1089172,"vw":46.587962},{"c":45.09,"h":46.87,"l":44.71,"n":12153,"o":46.87,"t":"2025-02-21T05:00:00Z","v":988203,"vw":45.313692},{"c":46.17,"h":46.86,"l":44.85,"n":19884,"o":45.41,"t":"2025-02-24T05:00:00Z","v":1756072,"vw":45.965125},{"c":46.63,"h":46.78,"l":45,"n":23805,"o":46.05,"t":"2025-02-25T05:00:00Z","v":1995781,"vw":46.081595},{"c":45.99,"h":48.8,"l":45.92,"n":25179,"o":46.7,"t":"2025-02-26T05:00:00Z","v":1890688,"vw":46.909129},{"c":43.36,"h":47.0754,"l":42.78,"n":36547,"o":47,"t":"2025-02-27T05:00:00Z","v":3114527,"vw":44.280265},{"c":43.97,"h":45.44,"l":42.5,"n":23144,"o":42.5,"t":"2025-02-28T05:00:00Z","v":2290303,"vw":44.127881},{"c":43.39,"h":45.235,"l":42.6508,"n":25112,"o":44.15,"t":"2025-03-03T05:00:00Z","v":1905220,"vw":43.708257},{"c":40.44,"h":42.97,"l":39.81,"n":28936,"o":42.77,"t":"2025-03-04T05:00:00Z","v":4751160,"vw":40.249053},{"c":41.04,"h":41.56,"l":40.26,"n":16790,"o":40.56,"t":"2025-03-05T05:00:00Z","v":1579433,"vw":40.966564},{"c":39.01,"h":40.77,"l":38.495,"n":22117,"o":40.41,"t":"2025-03-06T05:00:00Z","v":2009534,"vw":39.175727},{"c":37.64,"h":38.9,"l":36.895,"n":26065,"o":38.81,"t":"2025-03-07T05:00:00Z","v":2115469,"vw":37.636152},{"c":36.02,"h":37.833,"l":34.75,"n":22889,"o":37.26,"t":"2025-03-10T04:00:00Z","v":2140391,"vw":36.089018},{"c":34.5,"h":36.66,"l":34.36,"n":25283,"o":36.38,"t":"2025-03-11T04:00:00Z","v":2324641,"vw":34.880271},{"c":35.41,"h":35.9342,"l":33.83,"n":20522,"o":34.92,"t":"2025-03-12T04:00:00Z","v":2139382,"vw":34.917788},{"c":35.06,"h":36.09,"l":34.76,"n":21237,"o":35.46,"t":"2025-03-13T04:00:00Z","v":1789076,"vw":35.222143},{"c":37.8,"h":38.01,"l":35.5299,"n":17516,"o":35.9,"t":"2025-03-14T04:00:00Z","v":1404112,"vw":37.532224},{"c":38.88,"h":39.21,"l":37.78,"n":17336,"o":38.01,"t":"2025-03-17T04:00:00Z","v":1371342,"vw":38.662154},{"c":35.95,"h":38.52,"l":35.93,"n":20458,"o":38.48,"t":"2025-03-18T04:00:00Z","v":1891049,"vw":36.3307},{"c":37.22,"h":37.41,"l":35.95,"n":14541,"o":35.96,"t":"2025-03-19T04:00:00Z","v":1376527,"vw":37.003644},{"c":37.13,"h":37.36,"l":36.67,"n":13982,"o":36.85,"t":"2025-03-20T04:00:00Z","v":1000769,"vw":37.078803},{"c":37.44,"h":37.48,"l":36.35,"n":16451,"o":37,"t":"2025-03-21T04:00:00Z","v":2018330,"vw":37.148022},{"c":38.82,"h":39.08,"l":37.865,"n":14987,"o":38.09,"t":"2025-03-24T04:00:00Z","v":960186,"vw":38.637813},{"c":37.46,"h":38.69,"l":37.335,"n":12694,"o":38.54,"t":"2025-03-25T04:00:00Z","v":979458,"vw":37.643345},{"c":37.33,"h":38.042,"l":37.03,"n":13389,"o":37.34,"t":"2025-03-26T04:00:00Z","v":1056581,"vw":37.264525},{"c":37.1,"h":37.32,"l":36.665,"n":16378,"o":37.06,"t":"2025-03-27T04:00:00Z","v":1405423,"vw":37.007875},{"c":35.42,"h":36.94,"l":35.2,"n":17304,"o":36.74,"t":"2025-03-28T04:00:00Z","v":1285563,"vw":35.611006},{"c":35.67,"h":35.86,"l":34.78,"n":13204,"o":34.79,"t":"2025-03-31T04:00:00Z","v":1290606,"vw":35.466465},{"c":36.12,"h":36.215,"l":34.61,"n":13893,"o":35.81,"t":"2025-04-01T04:00:00Z","v":1030955,"vw":35.788384},{"c":37.37,"h":37.64,"l":35.51,"n":13656,"o":35.51,"t":"2025-04-02T04:00:00Z","v":1060566,"vw":37.243155},{"c":31.98,"h":35.42,"l":31.33,"n":38625,"o":34.96,"t":"2025-04-03T04:00:00Z","v":3198728,"vw":32.385181},{"c":31.48,"h":31.9,"l":29.9,"n":35450,"o":30.59,"t":"2025-04-04T04:00:00Z","v":3708899,"vw":31.043882},{"c":30.04,"h":32.86,"l":29.5,"n":40834,"o":30.37,"t":"2025-04-07T04:00:00Z","v":3844537,"vw":30.13583},{"c":28.29,"h":31.9999,"l":28.12,"n":34725,"o":31.38,"t":"2025-04-08T04:00:00Z","v":3827260,"vw":29.278406},{"c":33.57,"h":34.33,"l":28.02,"n":46138,"o":28.34,"t":"2025-04-09T04:00:00Z","v":3901899,"vw":32.415776},{"c":32.29,"h":32.56,"l":30.61,"n":26246,"o":32.295,"t":"2025-04-10T04:00:00Z","v":2183121,"vw":31.904517},{"c":31.91,"h":32.585,"l":31.15,"n":14658,"o":31.83,"t":"2025-04-11T04:00:00Z","v":1151401,"vw":31.843442},{"c":32.2,"h":32.99,"l":31.07,"n":13374,"o":32.24,"t":"2025-04-14T04:00:00Z","v":1201168,"vw":32.050341},{"c":31.74,"h":32.79,"l":31.55,"n":13472,"o":32.15,"t":"2025-04-15T04:00:00Z","v":1089608,"vw":31.824201},{"c":31.84,"h":32.315,"l":30.9,"n":17887,"o":31.36,"t":"2025-04-16T04:00:00Z","v":1250705,"vw":31.6315},{"c":33.4,"h":33.46,"l":31.54,"n":14312,"o":31.54,"t":"2025-04-17T04:00:00Z","v":1092824,"vw":32.851973},{"c":32.94,"h":33.38,"l":32.38,"n":14338,"o":33.3,"t":"2025-04-21T04:00:00Z","v":2113716,"vw":32.894009},{"c":34.35,"h":34.53,"l":33.07,"n":16473,"o":33.11,"t":"2025-04-22T04:00:00Z","v":1498598,"vw":34.253586},{"c":35.46,"h":36.48,"l":35,"n":25334,"o":35.69,"t":"2025-04-23T04:00:00Z","v":2327932,"vw":35.602252},{"c":36.01,"h":36.215,"l":35.135,"n":13672,"o":35.59,"t":"2025-04-24T04:00:00Z","v":1512255,"vw":35.831912},{"c":36.1,"h":36.14,"l":35.1,"n":12955,"o":35.9,"t":"2025-04-25T04:00:00Z","v":1072552,"vw":35.7459},{"c":35.55,"h":36.43,"l":35.12,"n":17871,"o":35.48,"t":"2025-04-28T04:00:00Z","v":2238488,"vw":35.565059},{"c":35.23,"h":35.33,"l":34.5515,"n":15462,"o":35.31,"t":"2025-04-29T04:00:00Z","v":1382463,"vw":35.00518},{"c":34.41,"h":34.51,"l":33.14,"n":17531,"o":34.28,"t":"2025-04-30T04:00:00Z","v":1624239,"vw":34.221538},{"c":34.92,"h":35.62,"l":34.46,"n":20863,"o":34.64,"t":"2025-05-01T04:00:00Z","v":1726956,"vw":35.131751},{"c":35.8,"h":36.05,"l":35,"n":15385,"o":35.05,"t":"2025-05-02T04:00:00Z","v":1163943,"vw":35.670435},{"c":35.73,"h":36.21,"l":35.26,"n":21623,"o":35.36,"t":"2025-05-05T04:00:00Z","v":1916543,"vw":35.835797},{"c":35.43,"h":36.01,"l":34.75,"n":22037,"o":35.22,"t":"2025-05-06T04:00:00Z","v":2439608,"vw":35.500012},{"c":36.11,"h":36.73,"l":35.65,"n":27355,"o":35.81,"t":"2025-05-07T04:00:00Z","v":2052886,"vw":36.21023},{"c":34.44,"h":35.68,"l":32.15,"n":60504,"o":34.51,"t":"2025-05-08T04:00:00Z","v":6122150,"vw":34.274206},{"c":35.91,"h":36.2,"l":34.02,"n":35428,"o":34.32,"t":"2025-05-09T04:00:00Z","v":3155484,"vw":35.453552},{"c":38.13,"h":38.43,"l":36.5,"n":35112,"o":36.96,"t":"2025-05-12T04:00:00Z","v":3477609,"vw":38.006167},{"c":37.16,"h":38.47,"l":37.005,"n":28548,"o":38.29,"t":"2025-05-13T04:00:00Z","v":2468177,"vw":37.388436},{"c":36.92,"h":37.82,"l":36.15,"n":21907,"o":37.34,"t":"2025-05-14T04:00:00Z","v":1942567,"vw":36.801402},{"c":36.74,"h":37.088,"l":36.08,"n":18665,"o":36.9,"t":"2025-05-15T04:00:00Z","v":1556212,"vw":36.678921},{"c":37.78,"h":37.95,"l":35.965,"n":18229,"o":36.71,"t":"2025-05-16T04:00:00Z","v":1550237,"vw":37.380219},{"c":37.09,"h":37.51,"l":36.78,"n":23918,"o":37.31,"t":"2025-05-19T04:00:00Z","v":2040459,"vw":37.029631},{"c":36.33,"h":38.27,"l":36.055,"n":33632,"o":37.28,"t":"2025-05-20T04:00:00Z","v":3316792,"vw":37.082553},{"c":34.2,"h":36.26,"l":34.19,"n":25290,"o":35.97,"t":"2025-05-21T04:00:00Z","v":2180087,"vw":34.964162},{"c":34.67,"h":34.89,"l":33.85,"n":21360,"o":34.27,"t":"2025-05-22T04:00:00Z","v":1867544,"vw":34.50946},{"c":34.2,"h":34.69,"l":33.4,"n":22714,"o":33.75,"t":"2025-05-23T04:00:00Z","v":1854583,"vw":34.287727},{"c":35.06,"h":35.59,"l":34.65,"n":29132,"o":35.1,"t":"2025-05-27T04:00:00Z","v":2484726,"vw":35.121159},{"c":34.53,"h":35.6499,"l":34.36,"n":23025,"o":35.11,"t":"2025-05-28T04:00:00Z","v":2252666,"vw":34.787358},{"c":34.61,"h":34.96,"l":34.245,"n":19001,"o":34.73,"t":"2025-05-29T04:00:00Z","v":1483404,"vw":34.559733},{"c":33.56,"h":34.46,"l":33.03,"n":26664,"o":34.45,"t":"2025-05-30T04:00:00Z","v":2711476,"vw":33.545027},{"c":32.74,"h":33.79,"l":31.82,"n":33929,"o":33.75,"t":"2025-06-02T04:00:00Z","v":2679173,"vw":32.790165},{"c":33.11,"h":33.5145,"l":32.21,"n":19742,"o":32.62,"t":"2025-06-03T04:00:00Z","v":2082910,"vw":33.136551},{"c":33.26,"h":33.4,"l":32.8,"n":16939,"o":33,"t":"2025-06-04T04:00:00Z","v":1251373,"vw":33.229265},{"c":32.85,"h":33.39,"l":32.5475,"n":15012,"o":33.16,"t":"2025-06-05T04:00:00Z","v":1508410,"vw":32.872984},{"c":33.25,"h":33.63,"l":32.86,"n":22593,"o":33.51,"t":"2025-06-06T04:00:00Z","v":1850621,"vw":33.201934},{"c":31.82,"h":33.6,"l":31.68,"n":34204,"o":33.6,"t":"2025-06-09T04:00:00Z","v":2622689,"vw":32.138439},{"c":32.7,"h":32.74,"l":31.52,"n":27537,"o":31.95,"t":"2025-06-10T04:00:00Z","v":2178425,"vw":32.466096},{"c":32.03,"h":33.14,"l":31.87,"n":24167,"o":32.87,"t":"2025-06-11T04:00:00Z","v":2150677,"vw":32.194248},{"c":31.76,"h":31.93,"l":30.905,"n":29537,"o":31.9,"t":"2025-06-12T04:00:00Z","v":2172417,"vw":31.535552},{"c":29.87,"h":31.3473,"l":29.66,"n":39432,"o":31.06,"t":"2025-06-13T04:00:00Z","v":3466449,"vw":30.283024},{"c":29.48,"h":30.35,"l":29.39,"n":30377,"o":30.22,"t":"2025-06-16T04:00:00Z","v":2509294,"vw":29.598543},{"c":29.3,"h":30.33,"l":29.07,"n":30991,"o":29.18,"t":"2025-06-17T04:00:00Z","v":3180788,"vw":29.557283},{"c":30.34,"h":30.58,"l":29.15,"n":22882,"o":29.39,"t":"2025-06-18T04:00:00Z","v":1851797,"vw":30.161869},{"c":30.35,"h":31.17,"l":30,"n":15689,"o":30.63,"t":"2025-06-20T04:00:00Z","v":1619869,"vw":30.416826},{"c":30.49,"h":30.585,"l":29.54,"n":17151,"o":30.13,"t":"2025-06-23T04:00:00Z","v":1334822,"vw":30.260456},{"c":30.49,"h":31.31,"l":30.34,"n":19422,"o":31.13,"t":"2025-06-24T04:00:00Z","v":1609822,"vw":30.62435},{"c":30.25,"h":30.8576,"l":29.85,"n":13905,"o":30.41,"t":"2025-06-25T04:00:00Z","v":1227412,"vw":30.169914},{"c":30.64,"h":30.91,"l":30.175,"n":17503,"o":30.35,"t":"2025-06-26T04:00:00Z","v":1745915,"vw":30.642915},{"c":30.89,"h":30.89,"l":29.87,"n":25157,"o":30.83,"t":"2025-06-27T04:00:00Z","v":3309971,"vw":30.674698},{"c":30.43,"h":30.94,"l":29.83,"n":23994,"o":30.66,"t":"2025-06-30T04:00:00Z","v":2220509,"vw":30.329734},{"c":31.87,"h":32.32,"l":30.04,"n":33292,"o":30.27,"t":"2025-07-01T04:00:00Z","v":3522279,"vw":31.835666},{"c":31.92,"h":32.31,"l":31.0219,"n":32414,"o":32,"t":"2025-07-02T04:00:00Z","v":3852054,"vw":31.897779},{"c":32.15,"h":32.535,"l":31.86,"n":12853,"o":32,"t":"2025-07-03T04:00:00Z","v":826138,"vw":32.223032},{"c":31.07,"h":31.975,"l":30.635,"n":25115,"o":31.9,"t":"2025-07-07T04:00:00Z","v":2196394,"vw":30.995876},{"c":31.46,"h":32.21,"l":30.89,"n":21504,"o":31.22,"t":"2025-07-08T04:00:00Z","v":3717470,"vw":31.52161},{"c":31.88,"h":32.09,"l":31.57,"n":22738,"o":31.73,"t":"2025-07-09T04:00:00Z","v":5909032,"vw":31.862885},{"c":31.35,"h":32.275,"l":31.25,"n":24373,"o":31.88,"t":"2025-07-10T04:00:00Z","v":1833380,"vw":31.551559},{"c":29.72,"h":31.1171,"l":29.65,"n":26716,"o":31,"t":"2025-07-11T04:00:00Z","v":2030473,"vw":30.002002},{"c":28.71,"h":29.705,"l":28.15,"n":37249,"o":29.53,"t":"2025-07-14T04:00:00Z","v":2886227,"vw":28.753235},{"c":27.28,"h":28.81,"l":27.14,"n":34984,"o":28.58,"t":"2025-07-15T04:00:00Z","v":3348873,"vw":27.517329},{"c":28.04,"h":28.17,"l":27.0654,"n":23645,"o":27.37,"t":"2025-07-16T04:00:00Z","v":2021019,"vw":27.813983},{"c":29.44,"h":29.61,"l":28.05,"n":33671,"o":28.05,"t":"2025-07-17T04:00:00Z","v":3007390,"vw":29.228141},{"c":30.75,"h":30.88,"l":29.74,"n":31971,"o":29.8,"t":"2025-07-18T04:00:00Z","v":3353597,"vw":30.543877},{"c":30.96,"h":31.16,"l":30.67,"n":24175,"o":30.93,"t":"2025-07-21T04:00:00Z","v":2726528,"vw":30.937675},{"c":31.6,"h":31.89,"l":30.75,"n":21670,"o":31.23,"t":"2025-07-22T04:00:00Z","v":1831145,"vw":31.447221},{"c":32.94,"h":33.5,"l":31.91,"n":34117,"o":31.93,"t":"2025-07-23T04:00:00Z","v":3776736,"vw":33.00685},{"c":31.72,"h":32.8628,"l":31.545,"n":20111,"o":32.43,"t":"2025-07-24T04:00:00Z","v":1610917,"vw":31.948039},{"c":31.6,"h":32.1,"l":31.43,"n":19825,"o":32.1,"t":"2025-07-25T04:00:00Z","v":1785725,"vw":31.625913},{"c":31.4,"h":31.99,"l":30.96,"n":17887,"o":31.64,"t":"2025-07-28T04:00:00Z","v":1832537,"vw":31.537042},{"c":30.43,"h":31.51,"l":30.25,"n":20895,"o":31.29,"t":"2025-07-29T04:00:00Z","v":1733911,"vw":30.547945},{"c":30.38,"h":30.6,"l":29.5,"n":25397,"o":30.35,"t":"2025-07-30T04:00:00Z","v":2664988,"vw":30.169164},{"c":29.96,"h":30.69,"l":29.71,"n":23709,"o":30.03,"t":"2025-07-31T04:00:00Z","v":2527076,"vw":29.964222},{"c":29.69,"h":29.88,"l":28.8,"n":34404,"o":29.28,"t":"2025-08-01T04:00:00Z","v":3068351,"vw":29.532855},{"c":30.61,"h":31,"l":29.4,"n":23964,"o":29.83,"t":"2025-08-04T04:00:00Z","v":4131108,"vw":30.578645},{"c":30.7,"h":31.25,"l":30.2,"n":35941,"o":30.54,"t":"2025-08-05T04:00:00Z","v":4117718,"vw":30.775608},{"c":24.32,"h":26.56,"l":21.44,"n":186428,"o":26.56,"t":"2025-08-06T04:00:00Z","v":26843382,"vw":24.010918},{"c":25.16,"h":25.5,"l":23.54,"n":98940,"o":23.765,"t":"2025-08-07T04:00:00Z","v":8678063,"vw":24.724327},{"c":23.79,"h":25.32,"l":23.48,"n":50832,"o":24.74,"t":"2025-08-08T04:00:00Z","v":5598571,"vw":24.052106},{"c":24.4,"h":24.61,"l":23.38,"n":37082,"o":24.1,"t":"2025-08-11T04:00:00Z","v":6387146,"vw":24.124725},{"c":25.6,"h":25.71,"l":24.4902,"n":34312,"o":24.7,"t":"2025-08-12T04:00:00Z","v":5225891,"vw":25.303434},{"c":26.36,"h":26.58,"l":24.9,"n":43379,"o":25.68,"t":"2025-08-13T04:00:00Z","v":5054145,"vw":25.909825},{"c":26.71,"h":26.74,"l":25.2,"n":31972,"o":25.81,"t":"2025-08-14T04:00:00Z","v":5681191,"vw":26.105001},{"c":25.54,"h":27.37,"l":25.54,"n":23811,"o":27,"t":"2025-08-15T04:00:00Z","v":2711847,"vw":26.021889},{"c":25.66,"h":25.68,"l":24.72,"n":29088,"o":25.37,"t":"2025-08-18T04:00:00Z","v":4912376,"vw":25.304659},{"c":25.98,"h":26.18,"l":25.47,"n":23606,"o":25.76,"t":"2025-08-19T04:00:00Z","v":5132160,"vw":25.863844},{"c":26.13,"h":26.22,"l":25.495,"n":21083,"o":26.02,"t":"2025-08-20T04:00:00Z","v":2276541,"vw":26.023077},{"c":25.59,"h":26.25,"l":24.965,"n":20060,"o":25.78,"t":"2025-08-21T04:00:00Z","v":1825776,"vw":25.343325},{"c":26.05,"h":26.88,"l":25.645,"n":31575,"o":25.71,"t":"2025-08-22T04:00:00Z","v":4157124,"vw":26.160424},{"c":25.48,"h":26.05,"l":25.19,"n":21646,"o":26.01,"t":"2025-08-25T04:00:00Z","v":2032262,"vw":25.430807},{"c":24,"h":25.31,"l":23.99,"n":25510,"o":25.22,"t":"2025-08-26T04:00:00Z","v":2436555,"vw":24.401582},{"c":23.73,"h":24.2992,"l":23.45,"n":24906,"o":24,"t":"2025-08-27T04:00:00Z","v":2696523,"vw":23.764877},{"c":23.17,"h":23.93,"l":22.78,"n":28782,"o":23.93,"t":"2025-08-28T04:00:00Z","v":2622256,"vw":23.066023},{"c":22.69,"h":23.13,"l":22.57,"n":26712,"o":23.11,"t":"2025-08-29T04:00:00Z","v":2932303,"vw":22.776474},{"c":23.17,"h":23.21,"l":21.9086,"n":41966,"o":22.36,"t":"2025-09-02T04:00:00Z","v":4889618,"vw":22.640583},{"c":23.66,"h":23.69,"l":22.46,"n":31305,"o":22.74,"t":"2025-09-03T04:00:00Z","v":2913145,"vw":23.345307},{"c":25.58,"h":25.86,"l":23.4,"n":41496,"o":23.64,"t":"2025-09-04T04:00:00Z","v":5395228,"vw":25.307053},{"c":24.97,"h":26.305,"l":24.69,"n":40573,"o":25.61,"t":"2025-09-05T04:00:00Z","v":3912891,"vw":25.045934},{"c":23.84,"h":24.89,"l":23.84,"n":34470,"o":24.82,"t":"2025-09-08T04:00:00Z","v":3821514,"vw":24.113005},{"c":23.01,"h":23.9,"l":22.8717,"n":35980,"o":23.73,"t":"2025-09-09T04:00:00Z","v":3924038,"vw":23.237674},{"c":21.66,"h":22.94,"l":21.54,"n":40041,"o":22.85,"t":"2025-09-10T04:00:00Z","v":8085330,"vw":22.02521},{"c":21.76,"h":22.34,"l":21.3001,"n":31909,"o":21.655,"t":"2025-09-11T04:00:00Z","v":3365764,"vw":21.90047},{"c":23.45,"h":23.88,"l":22.32,"n":43944,"o":22.58,"t":"2025-09-12T04:00:00Z","v":4921898,"vw":23.410562},{"c":24.11,"h":24.28,"l":22.915,"n":37992,"o":23.71,"t":"2025-09-15T04:00:00Z","v":5234381,"vw":23.917972},{"c":24.07,"h":24.34,"l":23.49,"n":27271,"o":24.15,"t":"2025-09-16T04:00:00Z","v":3332256,"vw":23.934101},{"c":23.19,"h":24.16,"l":23.17,"n":26885,"o":24.16,"t":"2025-09-17T04:00:00Z","v":3109795,"vw":23.504911},{"c":22.81,"h":23.73,"l":22.67,"n":22817,"o":23.6,"t":"2025-09-18T04:00:00Z","v":2011100,"vw":22.983456},{"c":22.32,"h":23.26,"l":22.31,"n":55103,"o":22.6,"t":"2025-09-19T04:00:00Z","v":7744670,"vw":22.539579},{"c":21.4,"h":22.53,"l":21.365,"n":37508,"o":22.43,"t":"2025-09-22T04:00:00Z","v":4430603,"vw":21.788794},{"c":22.4,"h":22.51,"l":21.26,"n":30229,"o":21.4,"t":"2025-09-23T04:00:00Z","v":5088620,"vw":22.22942},{"c":22.11,"h":22.85,"l":21.92,"n":25502,"o":22.45,"t":"2025-09-24T04:00:00Z","v":2503012,"vw":22.230229},{"c":21.06,"h":22.125,"l":20.79,"n":35121,"o":22.03,"t":"2025-09-25T04:00:00Z","v":3645110,"vw":21.162243},{"c":21.9,"h":22.75,"l":21.29,"n":36311,"o":21.55,"t":"2025-09-26T04:00:00Z","v":4073856,"vw":21.995871},{"c":22.4,"h":22.61,"l":21.9201,"n":29550,"o":22.19,"t":"2025-09-29T04:00:00Z","v":2842571,"vw":22.404191},{"c":22.72,"h":22.86,"l":22.06,"n":38270,"o":22.38,"t":"2025-09-30T04:00:00Z","v":4696672,"vw":22.621812},{"c":22.69,"h":23.03,"l":21.76,"n":31747,"o":22.51,"t":"2025-10-01T04:00:00Z","v":3062052,"vw":22.624434},{"c":23.39,"h":23.49,"l":22.4,"n":30063,"o":22.65,"t":"2025-10-02T04:00:00Z","v":2813576,"vw":23.219828},{"c":23.89,"h":24.005,"l":23.1475,"n":29175,"o":23.45,"t":"2025-10-03T04:00:00Z","v":2793427,"vw":23.75803},{"c":22.43,"h":24.13,"l":22.325,"n":31858,"o":24.05,"t":"2025-10-06T04:00:00Z","v":2978333,"vw":22.907995},{"c":21.3,"h":22.43,"l":21.26,"n":44747,"o":22.43,"t":"2025-10-07T04:00:00Z","v":4738873,"vw":21.726547},{"c":21.71,"h":21.8,"l":20.87,"n":38941,"o":21.58,"t":"2025-10-08T04:00:00Z","v":4115638,"vw":21.500085},{"c":21.13,"h":21.96,"l":21,"n":34343,"o":21.72,"t":"2025-10-09T04:00:00Z","v":3310918,"vw":21.264858},{"c":20.06,"h":21.58,"l":20.02,"n":33945,"o":21.24,"t":"2025-10-10T04:00:00Z","v":4175507,"vw":20.60407},{"c":20.6,"h":20.895,"l":20,"n":23655,"o":20,"t":"2025-10-13T04:00:00Z","v":2548601,"vw":20.515282},{"c":21.37,"h":21.735,"l":20,"n":24944,"o":20.1,"t":"2025-10-14T04:00:00Z","v":2652028,"vw":21.249334},{"c":20.6,"h":21.39,"l":20.56,"n":30786,"o":21.16,"t":"2025-10-15T04:00:00Z","v":3658361,"vw":20.831395},{"c":21.26,"h":21.385,"l":20.37,"n":36125,"o":20.55,"t":"2025-10-16T04:00:00Z","v":3740847,"vw":21.094428},{"c":20.88,"h":21.62,"l":20.76,"n":33350,"o":21.4,"t":"2025-10-17T04:00:00Z","v":4186693,"vw":21.178637},{"c":21.77,"h":21.8,"l":20.94,"n":27022,"o":21,"t":"2025-10-20T04:00:00Z","v":2933690,"vw":21.552296},{"c":25.63,"h":26.705,"l":21.56,"n":111095,"o":21.81,"t":"2025-10-21T04:00:00Z","v":16346938,"vw":24.767637},{"c":24.57,"h":26.68,"l":24.22,"n":71285,"o":25.5,"t":"2025-10-22T04:00:00Z","v":7617861,"vw":25.27831},{"c":24.92,"h":25.22,"l":24.03,"n":44879,"o":24.78,"t":"2025-10-23T04:00:00Z","v":4357178,"vw":24.775483},{"c":25.71,"h":25.87,"l":24.8,"n":34188,"o":24.8,"t":"2025-10-24T04:00:00Z","v":3498723,"vw":25.588169},{"c":26.74,"h":27.37,"l":25.915,"n":46067,"o":26.11,"t":"2025-10-27T04:00:00Z","v":5621780,"vw":26.783698},{"c":25.97,"h":26.79,"l":25.86,"n":26316,"o":26.57,"t":"2025-10-28T04:00:00Z","v":2397564,"vw":26.185977},{"c":23.74,"h":25.94,"l":23.41,"n":42639,"o":25.75,"t":"2025-10-29T04:00:00Z","v":4266512,"vw":24.429795},{"c":22.58,"h":23.64,"l":22.49,"n":28616,"o":23.19,"t":"2025-10-30T04:00:00Z","v":2713227,"vw":22.972855},{"c":22.98,"h":23.26,"l":22.04,"n":32191,"o":22.4,"t":"2025-10-31T04:00:00Z","v":2944045,"vw":22.844946},{"c":22.7,"h":23.205,"l":22.395,"n":30939,"o":22.8,"t":"2025-11-03T05:00:00Z","v":3296670,"vw":22.655505},{"c":21.17,"h":22.21,"l":21.08,"n":31473,"o":22.03,"t":"2025-11-04T05:00:00Z","v":3959712,"vw":21.419557},{"c":20.38,"h":21.34,"l":20.11,"n":34766,"o":21.25,"t":"2025-11-05T05:00:00Z","v":3269830,"vw":20.660504},{"c":18.39,"h":20.2554,"l":18.27,"n":62006,"o":20.09,"t":"2025-11-06T05:00:00Z","v":6533307,"vw":19.023255},{"c":18.03,"h":19.79,"l":17.43,"n":65277,"o":18.94,"t":"2025-11-07T05:00:00Z","v":6298969,"vw":18.432392},{"c":16.35,"h":17.985,"l":16.22,"n":68946,"o":17.91,"t":"2025-11-10T05:00:00Z","v":7033631,"vw":16.62982},{"c":15.44,"h":16.245,"l":14.805,"n":63532,"o":16.23,"t":"2025-11-11T05:00:00Z","v":7981932,"vw":15.390614},{"c":16.15,"h":16.55,"l":15.5665,"n":55664,"o":15.63,"t":"2025-11-12T05:00:00Z","v":6184328,"vw":16.153281},{"c":15.06,"h":16.84,"l":15.04,"n":40964,"o":16.4,"t":"2025-11-13T05:00:00Z","v":4082496,"vw":15.54407},{"c":14.6,"h":15.11,"l":14.13,"n":45283,"o":14.93,"t":"2025-11-14T05:00:00Z","v":4632733,"vw":14.647897},{"c":13.97,"h":14.62,"l":13.29,"n":55447,"o":14.4,"t":"2025-11-17T05:00:00Z","v":7718018,"vw":13.907628},{"c":14.01,"h":14.09,"l":13.47,"n":37395,"o":13.8,"t":"2025-11-18T05:00:00Z","v":4151848,"vw":13.86948},{"c":13.53,"h":14.14,"l":13.3,"n":36778,"o":14.14,"t":"2025-11-19T05:00:00Z","v":3573122,"vw":13.554734},{"c":12.83,"h":13.98,"l":12.76,"n":42207,"o":13.78,"t":"2025-11-20T05:00:00Z","v":4354058,"vw":13.189763},{"c":13.45,"h":13.5,"l":12.51,"n":44411,"o":12.96,"t":"2025-11-21T05:00:00Z","v":4884704,"vw":13.131942},{"c":14.44,"h":14.49,"l":13.15,"n":47478,"o":13.78,"t":"2025-11-24T05:00:00Z","v":8572367,"vw":14.133748},{"c":14.67,"h":15.19,"l":14.52,"n":35885,"o":14.53,"t":"2025-11-25T05:00:00Z","v":3264969,"vw":14.809029},{"c":14.92,"h":15.36,"l":14.2499,"n":28395,"o":14.61,"t":"2025-11-26T05:00:00Z","v":3926626,"vw":14.995703},{"c":15.18,"h":15.6,"l":15.03,"n":17812,"o":15.19,"t":"2025-11-28T05:00:00Z","v":1915828,"vw":15.264034},{"c":14.87,"h":15.39,"l":14.7427,"n":27414,"o":15,"t":"2025-12-01T05:00:00Z","v":2817227,"vw":14.983896},{"c":15.03,"h":16.0762,"l":15.025,"n":29736,"o":15.53,"t":"2025-12-02T05:00:00Z","v":2666480,"vw":15.312918},{"c":15.39,"h":15.81,"l":14.93,"n":22752,"o":15.03,"t":"2025-12-03T05:00:00Z","v":2895565,"vw":15.399765},{"c":15.32,"h":15.789,"l":15.24,"n":24865,"o":15.59,"t":"2025-12-04T05:00:00Z","v":3089069,"vw":15.374967},{"c":15.64,"h":15.715,"l":15.28,"n":26306,"o":15.42,"t":"2025-12-05T05:00:00Z","v":1864909,"vw":15.523423},{"c":14.62,"h":15.56,"l":14.5,"n":35429,"o":15.56,"t":"2025-12-08T05:00:00Z","v":3442508,"vw":14.787571},{"c":14.89,"h":15.27,"l":14.32,"n":22782,"o":14.42,"t":"2025-12-09T05:00:00Z","v":2163553,"vw":14.982781},{"c":15.15,"h":15.61,"l":14.85,"n":28463,"o":14.87,"t":"2025-12-10T05:00:00Z","v":2331248,"vw":15.163122},{"c":15.12,"h":15.52,"l":14.99,"n":20820,"o":15.15,"t":"2025-12-11T05:00:00Z","v":2151689,"vw":15.132275},{"c":14.91,"h":15.315,"l":14.73,"n":20715,"o":15.18,"t":"2025-12-12T05:00:00Z","v":1522879,"vw":14.955697},{"c":14.65,"h":15.1099,"l":14.34,"n":25254,"o":14.95,"t":"2025-12-15T05:00:00Z","v":2538878,"vw":14.598627},{"c":14.77,"h":15.18,"l":14.5,"n":27223,"o":14.56,"t":"2025-12-16T05:00:00Z","v":4664307,"vw":14.837158},{"c":14.7,"h":15.25,"l":14.65,"n":27768,"o":14.75,"t":"2025-12-17T05:00:00Z","v":2389382,"vw":14.805401},{"c":14.29,"h":14.98,"l":14.25,"n":26045,"o":14.73,"t":"2025-12-18T05:00:00Z","v":2128332,"vw":14.478975},{"c":14.08,"h":14.43,"l":14.065,"n":29515,"o":14.18,"t":"2025-12-19T05:00:00Z","v":4341878,"vw":14.127751},{"c":13.78,"h":14.27,"l":13,"n":24991,"o":13.98,"t":"2025-12-22T05:00:00Z","v":2258713,"vw":13.723319},{"c":13.81,"h":13.85,"l":13.5,"n":21455,"o":13.81,"t":"2025-12-23T05:00:00Z","v":2446258,"vw":13.73011},{"c":14.35,"h":14.4,"l":13.75,"n":12921,"o":13.94,"t":"2025-12-24T05:00:00Z","v":1261129,"vw":14.219887},{"c":14.89,"h":14.96,"l":14.17,"n":20363,"o":14.24,"t":"2025-12-26T05:00:00Z","v":2017705,"vw":14.58935},{"c":15.33,"h":15.82,"l":14.805,"n":27341,"o":14.89,"t":"2025-12-29T05:00:00Z","v":6488908,"vw":15.49281},{"c":15.02,"h":15.4,"l":14.81,"n":30275,"o":15.36,"t":"2025-12-30T05:00:00Z","v":3809510,"vw":15.056507},{"c":15.34,"h":15.34,"l":14.7008,"n":35755,"o":15,"t":"2025-12-31T05:00:00Z","v":4486449,"vw":15.079128},{"c":15.49,"h":15.88,"l":15.18,"n":21879,"o":15.44,"t":"2026-01-02T05:00:00Z","v":2072101,"vw":15.569991},{"c":14.66,"h":15.6,"l":14.5,"n":36631,"o":15.6,"t":"2026-01-05T05:00:00Z","v":3828728,"vw":14.792015},{"c":15.28,"h":15.55,"l":14.53,"n":28320,"o":14.54,"t":"2026-01-06T05:00:00Z","v":2650443,"vw":15.15938},{"c":15.1,"h":15.4548,"l":14.91,"n":21844,"o":15.34,"t":"2026-01-07T05:00:00Z","v":1668461,"vw":15.133706},{"c":15.29,"h":15.77,"l":14.87,"n":23365,"o":14.9,"t":"2026-01-08T05:00:00Z","v":2146876,"vw":15.304659},{"c":15.94,"h":15.95,"l":15.055,"n":23716,"o":15.48,"t":"2026-01-09T05:00:00Z","v":2483361,"vw":15.764659},{"c":15.87,"h":16.1,"l":15.37,"n":27947,"o":15.79,"t":"2026-01-12T05:00:00Z","v":2007666,"vw":15.856259},{"c":15.72,"h":16.27,"l":15.59,"n":23561,"o":15.6,"t":"2026-01-13T05:00:00Z","v":1841037,"vw":15.783655},{"c":16.38,"h":16.4682,"l":15.54,"n":31120,"o":15.61,"t":"2026-01-14T05:00:00Z","v":2784491,"vw":16.171443},{"c":15.88,"h":17.26,"l":15.76,"n":34074,"o":16.5,"t":"2026-01-15T05:00:00Z","v":3509952,"vw":16.344499},{"c":16.57,"h":16.865,"l":15.65,"n":36274,"o":15.74,"t":"2026-01-16T05:00:00Z","v":3783139,"vw":16.517895},{"c":16.24,"h":16.98,"l":15.94,"n":33953,"o":16.49,"t":"2026-01-20T05:00:00Z","v":3168641,"vw":16.408988},{"c":17.4,"h":17.55,"l":16.45,"n":38872,"o":16.45,"t":"2026-01-21T05:00:00Z","v":3590615,"vw":17.183214},{"c":18.36,"h":18.62,"l":17.72,"n":38759,"o":17.72,"t":"2026-01-22T05:00:00Z","v":4050011,"vw":18.250189},{"c":17.31,"h":18.29,"l":17.28,"n":32250,"o":18.06,"t":"2026-01-23T05:00:00Z","v":2948096,"vw":17.714328},{"c":17.72,"h":18.32,"l":17.4,"n":33026,"o":17.4,"t":"2026-01-26T05:00:00Z","v":3056677,"vw":17.920661},{"c":17.47,"h":17.84,"l":17.12,"n":22064,"o":17.5,"t":"2026-01-27T05:00:00Z","v":1933893,"vw":17.413883},{"c":17.45,"h":17.98,"l":17.1046,"n":27484,"o":17.545,"t":"2026-01-28T05:00:00Z","v":2505123,"vw":17.443747},{"c":18.35,"h":18.46,"l":17.25,"n":26880,"o":17.65,"t":"2026-01-29T05:00:00Z","v":2253177,"vw":18.20517},{"c":18.01,"h":18.47,"l":17.78,"n":26571,"o":18.3,"t":"2026-01-30T05:00:00Z","v":2283019,"vw":18.024885},{"c":18.24,"h":18.62,"l":17.64,"n":27806,"o":17.98,"t":"2026-02-02T05:00:00Z","v":2064571,"vw":18.284503},{"c":17.81,"h":19.0999,"l":17.55,"n":26391,"o":18.16,"t":"2026-02-03T05:00:00Z","v":3706700,"vw":17.97063},{"c":18.57,"h":18.78,"l":18.03,"n":31913,"o":18.13,"t":"2026-02-04T05:00:00Z","v":3021045,"vw":18.453957},{"c":17.35,"h":18.57,"l":17.01,"n":28167,"o":18.4,"t":"2026-02-05T05:00:00Z","v":2447266,"vw":17.428921},{"c":18.73,"h":18.95,"l":16.9251,"n":29514,"o":17.305,"t":"2026-02-06T05:00:00Z","v":2261448,"vw":18.503424},{"c":18.59,"h":18.75,"l":18.12,"n":19822,"o":18.6,"t":"2026-02-09T05:00:00Z","v":1348193,"vw":18.522207},{"c":18.06,"h":18.915,"l":18.06,"n":19890,"o":18.8,"t":"2026-02-10T05:00:00Z","v":1742735,"vw":18.342765},{"c":18.01,"h":18.39,"l":17.76,"n":20950,"o":18.18,"t":"2026-02-11T05:00:00Z","v":1952037,"vw":17.99144},{"c":16.53,"h":18.2,"l":16.43,"n":23834,"o":18.2,"t":"2026-02-12T05:00:00Z","v":1853046,"vw":16.824207},{"c":15.9,"h":16.94,"l":15.84,"n":21734,"o":16.7,"t":"2026-02-13T05:00:00Z","v":1776706,"vw":16.145396},{"c":15.55,"h":16.3899,"l":15.07,"n":30394,"o":15.9,"t":"2026-02-17T05:00:00Z","v":2207308,"vw":15.483289},{"c":16.22,"h":16.49,"l":15.4,"n":35599,"o":15.4,"t":"2026-02-18T05:00:00Z","v":3064412,"vw":16.156408},{"c":17.58,"h":17.81,"l":15.63,"n":37964,"o":17.16,"t":"2026-02-19T05:00:00Z","v":4308018,"vw":17.379255},{"c":18.24,"h":18.27,"l":16.88,"n":23221,"o":17.65,"t":"2026-02-20T05:00:00Z","v":1783895,"vw":17.926931},{"c":16.6,"h":18.04,"l":16.195,"n":23391,"o":18,"t":"2026-02-23T05:00:00Z","v":1843501,"vw":16.745787},{"c":16.66,"h":16.77,"l":16.21,"n":25270,"o":16.76,"t":"2026-02-24T05:00:00Z","v":1954204,"vw":16.4967},{"c":17,"h":17.045,"l":16.485,"n":15142,"o":16.88,"t":"2026-02-25T05:00:00Z","v":994810,"vw":16.846906},{"c":17.19,"h":17.41,"l":16.5,"n":22576,"o":17.13,"t":"2026-02-26T05:00:00Z","v":2176238,"vw":17.005318},{"c":17.03,"h":17.1,"l":16.39,"n":17235,"o":16.77,"t":"2026-02-27T05:00:00Z","v":2044168,"vw":16.925682},{"c":17.17,"h":17.245,"l":16.075,"n":24054,"o":16.45,"t":"2026-03-02T05:00:00Z","v":1760058,"vw":16.982193},{"c":16.71,"h":16.9,"l":15.725,"n":22736,"o":16.35,"t":"2026-03-03T05:00:00Z","v":1760387,"vw":16.406843},{"c":16.73,"h":16.96,"l":16.22,"n":13160,"o":16.73,"t":"2026-03-04T05:00:00Z","v":1009028,"vw":16.711027},{"c":17.51,"h":17.645,"l":16.4001,"n":21133,"o":16.69,"t":"2026-03-05T05:00:00Z","v":1475064,"vw":17.36727},{"c":16.05,"h":17.2,"l":15.95,"n":25705,"o":17.2,"t":"2026-03-06T05:00:00Z","v":1771080,"vw":16.232535},{"c":16.24,"h":16.365,"l":14.94,"n":27248,"o":15.56,"t":"2026-03-09T04:00:00Z","v":2289316,"vw":15.714159},{"c":16.02,"h":16.059,"l":15.12,"n":27398,"o":15.88,"t":"2026-03-10T04:00:00Z","v":2589092,"vw":15.681212},{"c":15.44,"h":16.35,"l":15.26,"n":20315,"o":16.04,"t":"2026-03-11T04:00:00Z","v":1551997,"vw":15.531331},{"c":15.57,"h":16.03,"l":15.2,"n":26191,"o":15.2,"t":"2026-03-12T04:00:00Z","v":1864526,"vw":15.56284},{"c":15.99,"h":16.28,"l":15.48,"n":16514,"o":15.8,"t":"2026-03-13T04:00:00Z","v":1098007,"vw":15.917005},{"c":16.39,"h":16.535,"l":15.91,"n":21209,"o":16.2,"t":"2026-03-16T04:00:00Z","v":1488639,"vw":16.300233},{"c":17.64,"h":17.95,"l":17.04,"n":27909,"o":17.04,"t":"2026-03-17T04:00:00Z","v":3134552,"vw":17.594228},{"c":17.59,"h":17.8,"l":17.21,"n":17694,"o":17.41,"t":"2026-03-18T04:00:00Z","v":1378017,"vw":17.560562},{"c":17.42,"h":17.99,"l":17.38,"n":15717,"o":17.64,"t":"2026-03-19T04:00:00Z","v":1295400,"vw":17.563675},{"c":16.25,"h":17.47,"l":16.205,"n":20602,"o":17.36,"t":"2026-03-20T04:00:00Z","v":2541775,"vw":16.511184},{"c":16.77,"h":17.29,"l":16.422,"n":21373,"o":16.87,"t":"2026-03-23T04:00:00Z","v":1706357,"vw":16.899744},{"c":17.04,"h":17.43,"l":16.45,"n":16961,"o":16.6,"t":"2026-03-24T04:00:00Z","v":1167408,"vw":17.066985},{"c":17.27,"h":17.57,"l":17.0301,"n":19426,"o":17.45,"t":"2026-03-25T04:00:00Z","v":1205883,"vw":17.274621},{"c":17.68,"h":17.79,"l":17.22,"n":20305,"o":17.22,"t":"2026-03-26T04:00:00Z","v":1591239,"vw":17.580439},{"c":16.6,"h":17.6,"l":16.43,"n":23100,"o":17.4,"t":"2026-03-27T04:00:00Z","v":1606005,"vw":16.854962},{"c":17.22,"h":17.42,"l":16.56,"n":30994,"o":16.69,"t":"2026-03-30T04:00:00Z","v":2228006,"vw":17.16688},{"c":17.75,"h":17.965,"l":17.03,"n":31513,"o":17.57,"t":"2026-03-31T04:00:00Z","v":2677445,"vw":17.602667},{"c":17.58,"h":18.46,"l":17.505,"n":29568,"o":17.76,"t":"2026-04-01T04:00:00Z","v":2221488,"vw":17.985071},{"c":16.77,"h":17.725,"l":16.77,"n":25053,"o":17.26,"t":"2026-04-02T04:00:00Z","v":2181446,"vw":16.982483},{"c":17.88,"h":17.89,"l":16.75,"n":25841,"o":16.81,"t":"2026-04-06T04:00:00Z","v":1988297,"vw":17.610531},{"c":17.58,"h":18.05,"l":17.49,"n":17893,"o":17.72,"t":"2026-04-07T04:00:00Z","v":1326715,"vw":17.666535},{"c":18.13,"h":18.88,"l":17.61,"n":19741,"o":18.4,"t":"2026-04-08T04:00:00Z","v":1542789,"vw":18.078312},{"c":19.73,"h":19.74,"l":17.8,"n":21522,"o":17.82,"t":"2026-04-09T04:00:00Z","v":1781944,"vw":19.235602},{"c":19.94,"h":20.26,"l":19.52,"n":17320,"o":19.7,"t":"2026-04-10T04:00:00Z","v":1313609,"vw":19.909851},{"c":19.65,"h":20.09,"l":19.075,"n":22750,"o":19.52,"t":"2026-04-13T04:00:00Z","v":2015318,"vw":19.634954},{"c":20.1,"h":20.27,"l":19.41,"n":22219,"o":19.48,"t":"2026-04-14T04:00:00Z","v":2181764,"vw":19.942453},{"c":19.62,"h":20.34,"l":19.51,"n":19773,"o":19.94,"t":"2026-04-15T04:00:00Z","v":1379957,"vw":19.801292},{"c":19.48,"h":20,"l":18.9,"n":14884,"o":19.59,"t":"2026-04-16T04:00:00Z","v":1114322,"vw":19.369612},{"c":19.97,"h":20.73,"l":19.71,"n":21150,"o":19.81,"t":"2026-04-17T04:00:00Z","v":2173681,"vw":20.125057},{"c":19.27,"h":20.01,"l":19.06,"n":20834,"o":19.61,"t":"2026-04-20T04:00:00Z","v":1714196,"vw":19.437412},{"c":18.85,"h":19.59,"l":18.35,"n":24621,"o":19.23,"t":"2026-04-21T04:00:00Z","v":1782136,"vw":18.779399},{"c":19.14,"h":19.5,"l":18.56,"n":17810,"o":19.5,"t":"2026-04-22T04:00:00Z","v":1557162,"vw":19.091793},{"c":18.4,"h":19.33,"l":18.18,"n":17774,"o":19,"t":"2026-04-23T04:00:00Z","v":1200372,"vw":18.494696},{"c":18.28,"h":18.465,"l":17.89,"n":18173,"o":18.2,"t":"2026-04-24T04:00:00Z","v":1143830,"vw":18.209448},{"c":18.77,"h":19.01,"l":18.03,"n":19326,"o":18.17,"t":"2026-04-27T04:00:00Z","v":1360368,"vw":18.721475},{"c":18.2,"h":18.73,"l":18.2,"n":16648,"o":18.58,"t":"2026-04-28T04:00:00Z","v":900378,"vw":18.299787},{"c":18.02,"h":18.52,"l":17.62,"n":19899,"o":18,"t":"2026-04-29T04:00:00Z","v":1448753,"vw":17.973695},{"c":18.78,"h":18.9,"l":17.95,"n":20250,"o":18.2,"t":"2026-04-30T04:00:00Z","v":1545922,"vw":18.612323},{"c":18.86,"h":19.5,"l":18.76,"n":19456,"o":18.91,"t":"2026-05-01T04:00:00Z","v":1347320,"vw":19.013491},{"c":17.66,"h":18.87,"l":17.64,"n":21578,"o":18.54,"t":"2026-05-04T04:00:00Z","v":1490890,"vw":17.920734},{"c":18.13,"h":18.405,"l":17.35,"n":20080,"o":17.57,"t":"2026-05-05T04:00:00Z","v":1593205,"vw":18.014749},{"c":19.69,"h":19.88,"l":18.5,"n":32037,"o":18.5,"t":"2026-05-06T04:00:00Z","v":3033990,"vw":19.596527},{"c":22.76,"h":23.62,"l":20.425,"n":72067,"o":20.425,"t":"2026-05-07T04:00:00Z","v":6999112,"vw":22.838452},{"c":22.01,"h":23.805,"l":21.44,"n":36670,"o":23.4,"t":"2026-05-08T04:00:00Z","v":3064165,"vw":22.198504},{"c":20.15,"h":21.88,"l":19.83,"n":27294,"o":21.85,"t":"2026-05-11T04:00:00Z","v":2036543,"vw":20.272191},{"c":18.9,"h":20.07,"l":18.51,"n":36726,"o":20.07,"t":"2026-05-12T04:00:00Z","v":3230440,"vw":18.951813},{"c":19.32,"h":20.16,"l":18.64,"n":25869,"o":18.76,"t":"2026-05-13T04:00:00Z","v":1917871,"vw":19.442319},{"c":20.08,"h":20.6,"l":19.64,"n":20975,"o":20.15,"t":"2026-05-14T04:00:00Z","v":1540097,"vw":20.170809},{"c":21.32,"h":22.1399,"l":19.9,"n":30469,"o":20.34,"t":"2026-05-15T04:00:00Z","v":2930563,"vw":21.270024},{"c":20.08,"h":21.48,"l":19.87,"n":21718,"o":21.48,"t":"2026-05-18T04:00:00Z","v":1328285,"vw":20.392218},{"c":19.53,"h":20.35,"l":19.45,"n":16382,"o":19.99,"t":"2026-05-19T04:00:00Z","v":1151280,"vw":19.652782},{"c":19.57,"h":20.47,"l":19.01,"n":22575,"o":19.49,"t":"2026-05-20T04:00:00Z","v":1798175,"vw":19.756854},{"c":19.72,"h":19.94,"l":18.815,"n":17910,"o":19.31,"t":"2026-05-21T04:00:00Z","v":1230749,"vw":19.376582},{"c":19.83,"h":20.25,"l":19.7,"n":17698,"o":19.92,"t":"2026-05-22T04:00:00Z","v":1441574,"vw":19.897411},{"c":20.1,"h":20.275,"l":19.54,"n":17992,"o":19.54,"t":"2026-05-26T04:00:00Z","v":1109418,"vw":20.030434},{"c":20.5,"h":21.7,"l":20.49,"n":29733,"o":20.67,"t":"2026-05-27T04:00:00Z","v":4083460,"vw":20.832929},{"c":20.3,"h":20.59,"l":19.82,"n":29087,"o":20.46,"t":"2026-05-28T04:00:00Z","v":4058554,"vw":20.277366},{"c":21.01,"h":21.05,"l":19.99,"n":22741,"o":20.26,"t":"2026-05-29T04:00:00Z","v":1718368,"vw":20.704374},{"c":21,"h":21.29,"l":20.485,"n":19669,"o":20.94,"t":"2026-06-01T04:00:00Z","v":1276259,"vw":20.85596},{"c":20.7,"h":20.89,"l":19.94,"n":23264,"o":20.69,"t":"2026-06-02T04:00:00Z","v":1585357,"vw":20.556572},{"c":20.29,"h":20.405,"l":19.72,"n":20361,"o":20.35,"t":"2026-06-03T04:00:00Z","v":1308044,"vw":20.08156},{"c":21.21,"h":21.23,"l":20.375,"n":21303,"o":20.63,"t":"2026-06-04T04:00:00Z","v":1926361,"vw":20.872019},{"c":20.72,"h":21.69,"l":20.22,"n":20445,"o":21.3,"t":"2026-06-05T04:00:00Z","v":1290900,"vw":20.703324},{"c":22.04,"h":22.685,"l":20.54,"n":35013,"o":20.95,"t":"2026-06-08T04:00:00Z","v":2667347,"vw":22.149705},{"c":22.43,"h":23.06,"l":21.96,"n":25840,"o":22.485,"t":"2026-06-09T04:00:00Z","v":1472636,"vw":22.422286},{"c":23.14,"h":24.39,"l":22.0201,"n":34097,"o":22.16,"t":"2026-06-10T04:00:00Z","v":3446058,"vw":23.608979},{"c":24.39,"h":24.44,"l":23.06,"n":32539,"o":23.56,"t":"2026-06-11T04:00:00Z","v":2336369,"vw":24.021175},{"c":23.44,"h":24.44,"l":23.31,"n":21144,"o":24.29,"t":"2026-06-12T04:00:00Z","v":1349491,"vw":23.678312},{"c":23.34,"h":23.855,"l":23.09,"n":20025,"o":23.5,"t":"2026-06-15T04:00:00Z","v":2848738,"vw":23.397072},{"c":24.45,"h":24.63,"l":23.39,"n":20263,"o":23.39,"t":"2026-06-16T04:00:00Z","v":1510394,"vw":24.21845},{"c":24.87,"h":26.28,"l":24.76,"n":26556,"o":25,"t":"2026-06-17T04:00:00Z","v":1908258,"vw":25.32034},{"c":24.94,"h":25.95,"l":24.8,"n":24938,"o":24.91,"t":"2026-06-18T04:00:00Z","v":2564013,"vw":25.160848},{"c":22.71,"h":24.78,"l":22.68,"n":28799,"o":24.44,"t":"2026-06-22T04:00:00Z","v":2617879,"vw":23.208106},{"c":23.15,"h":23.49,"l":22.15,"n":25242,"o":22.5,"t":"2026-06-23T04:00:00Z","v":2270737,"vw":23.080058},{"c":23.02,"h":23.895,"l":22.86,"n":28077,"o":23.49,"t":"2026-06-24T04:00:00Z","v":1844477,"vw":23.271858},{"c":22.47,"h":23.76,"l":22.11,"n":23119,"o":23.44,"t":"2026-06-25T04:00:00Z","v":1497261,"vw":22.530844},{"c":22.01,"h":22.69,"l":20.26,"n":43309,"o":22.23,"t":"2026-06-26T04:00:00Z","v":6492566,"vw":21.508275},{"c":20.56,"h":22.225,"l":20.4,"n":36428,"o":22.2,"t":"2026-06-29T04:00:00Z","v":3309626,"vw":20.754686},{"c":21.3,"h":21.54,"l":20.41,"n":28981,"o":20.78,"t":"2026-06-30T04:00:00Z","v":2535688,"vw":21.029628},{"c":20.46,"h":21.64,"l":19.95,"n":30067,"o":21.28,"t":"2026-07-01T04:00:00Z","v":2629218,"vw":20.429057},{"c":20.99,"h":21.63,"l":20.15,"n":25738,"o":20.24,"t":"2026-07-02T04:00:00Z","v":2056767,"vw":21.046039},{"c":19.55,"h":20.5651,"l":19.36,"n":41827,"o":20.24,"t":"2026-07-06T04:00:00Z","v":3741356,"vw":19.662977},{"c":19.11,"h":19.74,"l":18.68,"n":30284,"o":19.26,"t":"2026-07-07T04:00:00Z","v":2612664,"vw":19.092074},{"c":18.66,"h":19.27,"l":18.105,"n":28137,"o":18.78,"t":"2026-07-08T04:00:00Z","v":2589712,"vw":18.602281},{"c":18.65,"h":19.06,"l":18.4901,"n":18838,"o":18.66,"t":"2026-07-09T04:00:00Z","v":1404966,"vw":18.734418},{"c":19.46,"h":19.9,"l":18.7,"n":20121,"o":18.7,"t":"2026-07-10T04:00:00Z","v":2270181,"vw":19.506112},{"c":18.92,"h":19.74,"l":18.7038,"n":26144,"o":19.49,"t":"2026-07-13T04:00:00Z","v":1803541,"vw":19.042353},{"c":18.81,"h":19.8,"l":18.7,"n":21392,"o":19.15,"t":"2026-07-14T04:00:00Z","v":1831184,"vw":19.096479},{"c":19.38,"h":19.82,"l":19.07,"n":18837,"o":19.12,"t":"2026-07-15T04:00:00Z","v":2238775,"vw":19.407857},{"c":18.97,"h":20.07,"l":18.925,"n":20420,"o":19.68,"t":"2026-07-16T04:00:00Z","v":1794987,"vw":19.191369},{"c":17.53,"h":19.125,"l":17.22,"n":37474,"o":18.95,"t":"2026-07-17T04:00:00Z","v":3470633,"vw":17.686008},{"c":17.39,"h":17.6167,"l":16.83,"n":29852,"o":17.44,"t":"2026-07-20T04:00:00Z","v":2286005,"vw":17.313066},{"c":17.59,"h":17.725,"l":17.2,"n":20297,"o":17.31,"t":"2026-07-21T04:00:00Z","v":1463780,"vw":17.514299},{"c":17.28,"h":17.96,"l":17.105,"n":17009,"o":17.68,"t":"2026-07-22T04:00:00Z","v":1258490,"vw":17.474286},{"c":17.21,"h":17.285,"l":16.46,"n":26586,"o":17.11,"t":"2026-07-23T04:00:00Z","v":2327551,"vw":16.914874},{"c":17.37,"h":17.64,"l":16.87,"n":18191,"o":16.98,"t":"2026-07-24T04:00:00Z","v":1328871,"vw":17.386191},{"c":17.59,"h":18.09,"l":17.21,"n":24157,"o":17.78,"t":"2026-07-27T04:00:00Z","v":2130075,"vw":17.609519},{"c":18.73,"h":18.76,"l":17.58,"n":23236,"o":17.69,"t":"2026-07-28T04:00:00Z","v":2222160,"vw":18.244875},{"c":18.35,"h":19,"l":18.24,"n":21119,"o":18.67,"t":"2026-07-29T04:00:00Z","v":1299974,"vw":18.530053},{"c":17.7,"h":18.43,"l":17.33,"n":18911,"o":18.43,"t":"2026-07-30T04:00:00Z","v":2127027,"vw":17.607503},{"c":17.33,"h":17.97,"l":17.23,"n":17725,"o":17.97,"t":"2026-07-31T04:00:00Z","v":1169939,"vw":17.432944},{"c":17.62,"h":18,"l":17.41,"n":20433,"o":17.41,"t":"2026-08-03T04:00:00Z","v":1126259,"vw":17.683174},{"c":18.14,"h":18.4,"l":17.505,"n":26210,"o":17.81,"t":"2026-08-04T04:00:00Z","v":1637406,"vw":18.035962},{"c":18.75,"h":18.795,"l":17.7701,"n":38725,"o":17.96,"t":"2026-08-05T04:00:00Z","v":2480926,"vw":18.503533},{"c":15.75,"h":17.719,"l":14.975,"n":85215,"o":17.52,"t":"2026-08-06T04:00:00Z","v":8979067,"vw":15.637932},{"c":16.37,"h":16.52,"l":15.11,"n":45000,"o":15.51,"t":"2026-08-07T04:00:00Z","v":5036686,"vw":15.963725},{"c":15.85,"h":16.75,"l":15.83,"n":33092,"o":16.44,"t":"2026-08-10T04:00:00Z","v":3566262,"vw":16.259618},{"c":15.91,"h":16.45,"l":15.66,"n":26946,"o":15.82,"t":"2026-08-11T04:00:00Z","v":2446692,"vw":15.948435},{"c":16.44,"h":16.47,"l":15.75,"n":25597,"o":15.8,"t":"2026-08-12T04:00:00Z","v":2239964,"vw":16.181024},{"c":16.68,"h":17.32,"l":16.65,"n":19152,"o":16.9,"t":"2026-08-13T04:00:00Z","v":1436051,"vw":16.892213},{"c":16.4,"h":16.84,"l":16.315,"n":14431,"o":16.82,"t":"2026-08-14T04:00:00Z","v":974196,"vw":16.495735},{"c":15.6,"h":16.17,"l":15.37,"n":23812,"o":16.11,"t":"2026-08-17T04:00:00Z","v":1937665,"vw":15.61088},{"c":15.75,"h":16.22,"l":15.47,"n":18031,"o":15.54,"t":"2026-08-18T04:00:00Z","v":1346773,"vw":15.877987},{"c":16.9,"h":16.94,"l":15.96,"n":23812,"o":15.98,"t":"2026-08-19T04:00:00Z","v":2078815,"vw":16.671413},{"c":16.79,"h":17.24,"l":16.62,"n":19336,"o":16.73,"t":"2026-08-20T04:00:00Z","v":1621315,"vw":16.829549},{"c":16.73,"h":17,"l":16.6,"n":14802,"o":16.81,"t":"2026-08-21T04:00:00Z","v":1081595,"vw":16.796062},{"c":16.91,"h":16.995,"l":16.54,"n":19785,"o":16.9,"t":"2026-08-24T04:00:00Z","v":1813118,"vw":16.856845},{"c":16.59,"h":17.06,"l":16.565,"n":16955,"o":16.99,"t":"2026-08-25T04:00:00Z","v":1272943,"vw":16.694447},{"c":16.13,"h":16.72,"l":16.03,"n":13934,"o":16.55,"t":"2026-08-26T04:00:00Z","v":993550,"vw":16.211501},{"c":15.96,"h":16.25,"l":15.81,"n":17570,"o":15.84,"t":"2026-08-27T04:00:00Z","v":1660236,"vw":16.012081},{"c":16.22,"h":16.35,"l":15.81,"n":19472,"o":15.87,"t":"2026-08-28T04:00:00Z","v":1643440,"vw":16.206359},{"c":15.05,"h":16.2,"l":14.92,"n":23350,"o":15.93,"t":"2026-08-31T04:00:00Z","v":2454339,"vw":15.190341},{"c":14.24,"h":14.915,"l":14.12,"n":24963,"o":14.915,"t":"2026-09-01T04:00:00Z","v":2432321,"vw":14.404231},{"c":15.47,"h":15.5,"l":14.24,"n":28462,"o":14.24,"t":"2026-09-02T04:00:00Z","v":2765602,"vw":15.236211},{"c":15.03,"h":15.3,"l":14.795,"n":22059,"o":15.29,"t":"2026-09-03T04:00:00Z","v":1883850,"vw":15.080066},{"c":15.51,"h":15.62,"l":14.96,"n":26668,"o":15.04,"t":"2026-09-04T04:00:00Z","v":2008183,"vw":15.427011},{"c":15.74,"h":16.035,"l":15.455,"n":23626,"o":15.61,"t":"2026-09-08T04:00:00Z","v":1734791,"vw":15.784536},{"c":14.29,"h":15.71,"l":14.28,"n":21583,"o":15.71,"t":"2026-09-09T04:00:00Z","v":1579734,"vw":14.623691},{"c":13.67,"h":14.3229,"l":13.65,"n":20552,"o":13.99,"t":"2026-09-10T04:00:00Z","v":1756643,"vw":13.844389},{"c":13.12,"h":13.98,"l":13.12,"n":31982,"o":13.71,"t":"2026-09-11T04:00:00Z","v":3507711,"vw":13.455724},{"c":13.18,"h":13.565,"l":12.86,"n":20923,"o":13.06,"t":"2026-09-14T04:00:00Z","v":1596019,"vw":13.233252},{"c":12.73,"h":13.06,"l":12.525,"n":27887,"o":13.06,"t":"2026-09-15T04:00:00Z","v":2411363,"vw":12.679152},{"c":12.37,"h":12.87,"l":12.26,"n":26299,"o":12.85,"t":"2026-09-16T04:00:00Z","v":2711503,"vw":12.462741},{"c":12.51,"h":12.94,"l":12.47,"n":18559,"o":12.69,"t":"2026-09-17T04:00:00Z","v":1599784,"vw":12.630594},{"c":12.22,"h":12.59,"l":12,"n":19119,"o":12.42,"t":"2026-09-18T04:00:00Z","v":2806697,"vw":12.226045},{"c":12.37,"h":12.56,"l":12.22,"n":21922,"o":12.33,"t":"2026-09-21T04:00:00Z","v":1620644,"vw":12.393686},{"c":12.3,"h":12.8499,"l":12.06,"n":22914,"o":12.66,"t":"2026-09-22T04:00:00Z","v":2046263,"vw":12.354705},{"c":12.43,"h":12.62,"l":12.12,"n":22079,"o":12.51,"t":"2026-09-23T04:00:00Z","v":2027164,"vw":12.401455},{"c":12.4,"h":12.57,"l":12.06,"n":20179,"o":12.39,"t":"2026-09-24T04:00:00Z","v":1993059,"vw":12.408299},{"c":12.32,"h":12.56,"l":12.2,"n":15218,"o":12.42,"t":"2026-09-25T04:00:00Z","v":1088758,"vw":12.35942},{"c":11.54,"h":12.282,"l":11.52,"n":26828,"o":12.15,"t":"2026-09-28T04:00:00Z","v":2157989,"vw":11.721135},{"c":10.86,"h":11.91,"l":10.855,"n":30919,"o":11.64,"t":"2026-09-29T04:00:00Z","v":3542942,"vw":11.172106},{"c":10.71,"h":11.31,"l":10.45,"n":31896,"o":10.9,"t":"2026-09-30T04:00:00Z","v":4674991,"vw":10.870925},{"c":10.88,"h":10.95,"l":10.57,"n":26023,"o":10.72,"t":"2026-10-01T04:00:00Z","v":5219517,"vw":10.833657},{"c":11.6,"h":11.65,"l":10.835,"n":28112,"o":11.13,"t":"2026-10-02T04:00:00Z","v":3071020,"vw":11.437883},{"c":12.13,"h":12.27,"l":11.13,"n":27737,"o":11.6,"t":"2026-10-05T04:00:00Z","v":3154201,"vw":11.977116},{"c":12.08,"h":12.39,"l":12.01,"n":21856,"o":12.12,"t":"2026-10-06T04:00:00Z","v":2663785,"vw":12.171778},{"c":11.63,"h":12.035,"l":11.26,"n":30386,"o":12,"t":"2026-10-07T04:00:00Z","v":3881853,"vw":11.595501},{"c":11.41,"h":11.7,"l":11.12,"n":26094,"o":11.45,"t":"2026-10-08T04:00:00Z","v":3662818,"vw":11.399697},{"c":11.41,"h":11.5593,"l":11.24,"n":21458,"o":11.54,"t":"2026-10-09T04:00:00Z","v":1883240,"vw":11.385723},{"c":11.92,"h":12.048,"l":11.27,"n":25274,"o":11.37,"t":"2026-10-12T04:00:00Z","v":2576206,"vw":11.801069},{"c":10.2,"h":11.26,"l":9.8,"n":85617,"o":10.9,"t":"2026-10-13T04:00:00Z","v":14589926,"vw":10.171915},{"c":8.94,"h":10.02,"l":8.87,"n":54441,"o":9.96,"t":"2026-10-14T04:00:00Z","v":8693905,"vw":9.262022},{"c":8.55,"h":9.05,"l":8.45,"n":57366,"o":9,"t":"2026-10-15T04:00:00Z","v":9594505,"vw":8.656735},{"c":8.11,"h":8.79,"l":7.945,"n":54848,"o":8.5,"t":"2026-10-16T04:00:00Z","v":9242731,"vw":8.266543},{"c":8.31,"h":8.485,"l":7.95,"n":37265,"o":8.1,"t":"2026-10-19T04:00:00Z","v":5321115,"vw":8.309194},{"c":7.86,"h":8.34,"l":7.72,"n":36077,"o":8.21,"t":"2026-10-20T04:00:00Z","v":5617613,"vw":7.901499},{"c":7.07,"h":7.7,"l":6.96,"n":60038,"o":7.7,"t":"2026-10-21T04:00:00Z","v":11570824,"vw":7.190782}],"volatilityBars":[{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-09-21T11:00:00Z","v":716,"vw":12.4},{"c":12.28,"h":12.28,"l":12.28,"n":4,"o":12.28,"t":"2026-09-21T11:30:00Z","v":201,"vw":12.28},{"c":12.25,"h":12.25,"l":12.25,"n":36,"o":12.25,"t":"2026-09-21T11:45:00Z","v":1000,"vw":12.25},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-21T13:00:00Z","v":200,"vw":12.35},{"c":12.27,"h":12.49,"l":12.2604,"n":403,"o":12.33,"t":"2026-09-21T13:30:00Z","v":39635,"vw":12.346742},{"c":12.37,"h":12.37,"l":12.22,"n":556,"o":12.28,"t":"2026-09-21T13:45:00Z","v":33663,"vw":12.293038},{"c":12.32,"h":12.375,"l":12.28,"n":1047,"o":12.35,"t":"2026-09-21T14:00:00Z","v":66604,"vw":12.315316},{"c":12.44,"h":12.46,"l":12.3,"n":603,"o":12.3,"t":"2026-09-21T14:15:00Z","v":27284,"vw":12.399045},{"c":12.35,"h":12.43,"l":12.3001,"n":553,"o":12.43,"t":"2026-09-21T14:30:00Z","v":38050,"vw":12.333559},{"c":12.41,"h":12.41,"l":12.33,"n":485,"o":12.34,"t":"2026-09-21T14:45:00Z","v":23659,"vw":12.366273},{"c":12.4,"h":12.43,"l":12.365,"n":676,"o":12.41,"t":"2026-09-21T15:00:00Z","v":27760,"vw":12.396739},{"c":12.42,"h":12.4535,"l":12.39,"n":645,"o":12.39,"t":"2026-09-21T15:15:00Z","v":25865,"vw":12.424521},{"c":12.5,"h":12.5,"l":12.43,"n":546,"o":12.43,"t":"2026-09-21T15:30:00Z","v":27437,"vw":12.468621},{"c":12.45,"h":12.485,"l":12.45,"n":440,"o":12.48,"t":"2026-09-21T15:45:00Z","v":13622,"vw":12.467209},{"c":12.4846,"h":12.56,"l":12.44,"n":649,"o":12.45,"t":"2026-09-21T16:00:00Z","v":40844,"vw":12.490285},{"c":12.47,"h":12.51,"l":12.455,"n":628,"o":12.49,"t":"2026-09-21T16:15:00Z","v":22999,"vw":12.483466},{"c":12.45,"h":12.49,"l":12.44,"n":470,"o":12.48,"t":"2026-09-21T16:30:00Z","v":16115,"vw":12.467089},{"c":12.46,"h":12.48,"l":12.43,"n":562,"o":12.46,"t":"2026-09-21T16:45:00Z","v":22045,"vw":12.463029},{"c":12.47,"h":12.48,"l":12.44,"n":592,"o":12.45,"t":"2026-09-21T17:00:00Z","v":20542,"vw":12.459013},{"c":12.44,"h":12.47,"l":12.44,"n":316,"o":12.47,"t":"2026-09-21T17:15:00Z","v":10896,"vw":12.453439},{"c":12.43,"h":12.45,"l":12.4,"n":483,"o":12.44,"t":"2026-09-21T17:30:00Z","v":24985,"vw":12.425966},{"c":12.42,"h":12.43,"l":12.4,"n":493,"o":12.43,"t":"2026-09-21T17:45:00Z","v":27758,"vw":12.40672},{"c":12.36,"h":12.42,"l":12.345,"n":500,"o":12.41,"t":"2026-09-21T18:00:00Z","v":21691,"vw":12.381619},{"c":12.36,"h":12.37,"l":12.35,"n":469,"o":12.36,"t":"2026-09-21T18:15:00Z","v":18509,"vw":12.359454},{"c":12.415,"h":12.415,"l":12.355,"n":666,"o":12.355,"t":"2026-09-21T18:30:00Z","v":32919,"vw":12.385011},{"c":12.385,"h":12.43,"l":12.36,"n":960,"o":12.415,"t":"2026-09-21T18:45:00Z","v":58822,"vw":12.394876},{"c":12.41,"h":12.42,"l":12.37,"n":970,"o":12.39,"t":"2026-09-21T19:00:00Z","v":63502,"vw":12.398772},{"c":12.435,"h":12.44,"l":12.395,"n":1076,"o":12.41,"t":"2026-09-21T19:15:00Z","v":75126,"vw":12.422118},{"c":12.45,"h":12.48,"l":12.435,"n":1583,"o":12.435,"t":"2026-09-21T19:30:00Z","v":89600,"vw":12.455933},{"c":12.37,"h":12.46,"l":12.37,"n":4087,"o":12.445,"t":"2026-09-21T19:45:00Z","v":258796,"vw":12.423647},{"c":12.37,"h":12.37,"l":12.37,"n":22,"o":12.37,"t":"2026-09-21T20:00:00Z","v":463483,"vw":12.37},{"c":12.3105,"h":12.3105,"l":12.3105,"n":1,"o":12.3105,"t":"2026-09-22T11:45:00Z","v":100,"vw":12.3105},{"c":12.5,"h":12.55,"l":12.5,"n":36,"o":12.55,"t":"2026-09-22T12:30:00Z","v":2776,"vw":12.503808},{"c":12.76,"h":12.8499,"l":12.61,"n":1247,"o":12.66,"t":"2026-09-22T13:30:00Z","v":131820,"vw":12.696806},{"c":12.705,"h":12.79,"l":12.6677,"n":410,"o":12.74,"t":"2026-09-22T13:45:00Z","v":33998,"vw":12.718831},{"c":12.77,"h":12.77,"l":12.67,"n":583,"o":12.7,"t":"2026-09-22T14:00:00Z","v":39608,"vw":12.71273},{"c":12.73,"h":12.78,"l":12.7,"n":756,"o":12.77,"t":"2026-09-22T14:15:00Z","v":36883,"vw":12.726454},{"c":12.64,"h":12.75,"l":12.63,"n":514,"o":12.73,"t":"2026-09-22T14:30:00Z","v":20470,"vw":12.695207},{"c":12.505,"h":12.6,"l":12.45,"n":638,"o":12.6,"t":"2026-09-22T14:45:00Z","v":33780,"vw":12.49661},{"c":12.31,"h":12.54,"l":12.31,"n":570,"o":12.505,"t":"2026-09-22T15:00:00Z","v":37036,"vw":12.377945},{"c":12.17,"h":12.35,"l":12.17,"n":815,"o":12.335,"t":"2026-09-22T15:15:00Z","v":65660,"vw":12.273147},{"c":12.16,"h":12.18,"l":12.06,"n":743,"o":12.18,"t":"2026-09-22T15:30:00Z","v":45037,"vw":12.113142},{"c":12.1221,"h":12.19,"l":12.1,"n":564,"o":12.14,"t":"2026-09-22T15:45:00Z","v":51367,"vw":12.137722},{"c":12.23,"h":12.27,"l":12.14,"n":496,"o":12.14,"t":"2026-09-22T16:00:00Z","v":52257,"vw":12.18971},{"c":12.22,"h":12.26,"l":12.1978,"n":351,"o":12.26,"t":"2026-09-22T16:15:00Z","v":17779,"vw":12.219339},{"c":12.1975,"h":12.24,"l":12.17,"n":601,"o":12.225,"t":"2026-09-22T16:30:00Z","v":42667,"vw":12.200631},{"c":12.27,"h":12.28,"l":12.18,"n":612,"o":12.19,"t":"2026-09-22T16:45:00Z","v":28843,"vw":12.233575},{"c":12.2306,"h":12.28,"l":12.21,"n":580,"o":12.2755,"t":"2026-09-22T17:00:00Z","v":34962,"vw":12.235296},{"c":12.25,"h":12.25,"l":12.2,"n":540,"o":12.23,"t":"2026-09-22T17:15:00Z","v":27435,"vw":12.218974},{"c":12.25,"h":12.2635,"l":12.234,"n":563,"o":12.25,"t":"2026-09-22T17:30:00Z","v":20446,"vw":12.249968},{"c":12.38,"h":12.395,"l":12.254,"n":930,"o":12.26,"t":"2026-09-22T17:45:00Z","v":56801,"vw":12.338138},{"c":12.45,"h":12.53,"l":12.37,"n":829,"o":12.39,"t":"2026-09-22T18:00:00Z","v":95849,"vw":12.484937},{"c":12.34,"h":12.44,"l":12.32,"n":650,"o":12.44,"t":"2026-09-22T18:15:00Z","v":32133,"vw":12.370817},{"c":12.225,"h":12.35,"l":12.225,"n":777,"o":12.35,"t":"2026-09-22T18:30:00Z","v":85921,"vw":12.264305},{"c":12.19,"h":12.25,"l":12.19,"n":656,"o":12.225,"t":"2026-09-22T18:45:00Z","v":30996,"vw":12.222463},{"c":12.24,"h":12.24,"l":12.2,"n":729,"o":12.2077,"t":"2026-09-22T19:00:00Z","v":36996,"vw":12.225439},{"c":12.24,"h":12.26,"l":12.2,"n":889,"o":12.23,"t":"2026-09-22T19:15:00Z","v":48518,"vw":12.233027},{"c":12.3,"h":12.3186,"l":12.24,"n":1252,"o":12.24,"t":"2026-09-22T19:30:00Z","v":82499,"vw":12.289153},{"c":12.31,"h":12.38,"l":12.275,"n":3640,"o":12.3,"t":"2026-09-22T19:45:00Z","v":290246,"vw":12.319534},{"c":12.3,"h":12.3,"l":12.3,"n":26,"o":12.3,"t":"2026-09-22T20:00:00Z","v":377812,"vw":12.3},{"c":12.25,"h":12.5,"l":12.25,"n":6,"o":12.5,"t":"2026-09-22T22:45:00Z","v":3300,"vw":12.48511},{"c":12.75,"h":13.25,"l":12.43,"n":878,"o":12.43,"t":"2026-09-22T23:00:00Z","v":43339,"vw":12.714635},{"c":12.88,"h":12.95,"l":12.8,"n":23,"o":12.95,"t":"2026-09-22T23:15:00Z","v":4914,"vw":12.861688},{"c":12.7,"h":13.03,"l":12.68,"n":374,"o":12.81,"t":"2026-09-22T23:30:00Z","v":120389,"vw":12.77263},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-09-23T08:00:00Z","v":2501,"vw":13},{"c":12.99,"h":12.99,"l":12.75,"n":6,"o":12.75,"t":"2026-09-23T09:15:00Z","v":2000,"vw":12.919},{"c":13.15,"h":13.15,"l":12.98,"n":3,"o":12.98,"t":"2026-09-23T09:30:00Z","v":600,"vw":13.013333},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-09-23T09:45:00Z","v":201,"vw":13.16},{"c":12.75,"h":12.9,"l":12.75,"n":3,"o":12.9,"t":"2026-09-23T10:00:00Z","v":600,"vw":12.775},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-23T10:30:00Z","v":200,"vw":12.81},{"c":12.4,"h":13,"l":12.29,"n":54,"o":12.97,"t":"2026-09-23T10:45:00Z","v":11572,"vw":12.671501},{"c":12.45,"h":12.735,"l":12.45,"n":22,"o":12.46,"t":"2026-09-23T11:00:00Z","v":19162,"vw":12.493994},{"c":12.5,"h":12.5,"l":12.42,"n":22,"o":12.5,"t":"2026-09-23T11:15:00Z","v":4017,"vw":12.487965},{"c":12.4999,"h":12.5,"l":12.4771,"n":12,"o":12.48,"t":"2026-09-23T11:30:00Z","v":4255,"vw":12.489809},{"c":12.45,"h":12.54,"l":12.45,"n":148,"o":12.5,"t":"2026-09-23T11:45:00Z","v":21340,"vw":12.50172},{"c":12.49,"h":12.51,"l":12.49,"n":103,"o":12.4954,"t":"2026-09-23T12:00:00Z","v":16887,"vw":12.500159},{"c":12.4985,"h":12.5,"l":12.48,"n":19,"o":12.485,"t":"2026-09-23T12:15:00Z","v":7425,"vw":12.496715},{"c":12.6573,"h":12.7183,"l":12.49,"n":86,"o":12.49,"t":"2026-09-23T12:30:00Z","v":11568,"vw":12.552846},{"c":12.74,"h":12.91,"l":12.72,"n":26,"o":12.91,"t":"2026-09-23T12:45:00Z","v":10693,"vw":12.758958},{"c":12.66,"h":12.78,"l":12.66,"n":10,"o":12.74,"t":"2026-09-23T13:00:00Z","v":22161,"vw":12.74009},{"c":12.6,"h":12.73,"l":12.6,"n":9,"o":12.6,"t":"2026-09-23T13:15:00Z","v":3585,"vw":12.638857},{"c":12.3,"h":12.59,"l":12.15,"n":782,"o":12.51,"t":"2026-09-23T13:30:00Z","v":120264,"vw":12.345383},{"c":12.25,"h":12.35,"l":12.12,"n":895,"o":12.28,"t":"2026-09-23T13:45:00Z","v":99474,"vw":12.266233},{"c":12.29,"h":12.29,"l":12.15,"n":697,"o":12.25,"t":"2026-09-23T14:00:00Z","v":77360,"vw":12.191635},{"c":12.23,"h":12.32,"l":12.23,"n":503,"o":12.29,"t":"2026-09-23T14:15:00Z","v":36504,"vw":12.27375},{"c":12.27,"h":12.34,"l":12.25,"n":603,"o":12.25,"t":"2026-09-23T14:30:00Z","v":39653,"vw":12.291791},{"c":12.34,"h":12.34,"l":12.24,"n":510,"o":12.26,"t":"2026-09-23T14:45:00Z","v":27477,"vw":12.281066},{"c":12.3,"h":12.345,"l":12.26,"n":486,"o":12.32,"t":"2026-09-23T15:00:00Z","v":26704,"vw":12.301012},{"c":12.285,"h":12.34,"l":12.275,"n":491,"o":12.29,"t":"2026-09-23T15:15:00Z","v":22593,"vw":12.306267},{"c":12.38,"h":12.39,"l":12.26,"n":525,"o":12.275,"t":"2026-09-23T15:30:00Z","v":33530,"vw":12.305433},{"c":12.475,"h":12.565,"l":12.3501,"n":1191,"o":12.37,"t":"2026-09-23T15:45:00Z","v":103636,"vw":12.47649},{"c":12.49,"h":12.51,"l":12.415,"n":687,"o":12.47,"t":"2026-09-23T16:00:00Z","v":47137,"vw":12.468347},{"c":12.58,"h":12.58,"l":12.47,"n":753,"o":12.5,"t":"2026-09-23T16:15:00Z","v":100542,"vw":12.533511},{"c":12.49,"h":12.62,"l":12.48,"n":617,"o":12.59,"t":"2026-09-23T16:30:00Z","v":38666,"vw":12.566167},{"c":12.445,"h":12.505,"l":12.385,"n":611,"o":12.49,"t":"2026-09-23T16:45:00Z","v":69843,"vw":12.447771},{"c":12.38,"h":12.46,"l":12.345,"n":631,"o":12.45,"t":"2026-09-23T17:00:00Z","v":35800,"vw":12.396171},{"c":12.44,"h":12.445,"l":12.37,"n":522,"o":12.38,"t":"2026-09-23T17:15:00Z","v":26464,"vw":12.415189},{"c":12.5,"h":12.52,"l":12.445,"n":717,"o":12.445,"t":"2026-09-23T17:30:00Z","v":40136,"vw":12.489674},{"c":12.47,"h":12.5,"l":12.47,"n":667,"o":12.49,"t":"2026-09-23T17:45:00Z","v":26685,"vw":12.486568},{"c":12.44,"h":12.53,"l":12.42,"n":543,"o":12.47,"t":"2026-09-23T18:00:00Z","v":29447,"vw":12.480894},{"c":12.4,"h":12.47,"l":12.4,"n":544,"o":12.46,"t":"2026-09-23T18:15:00Z","v":29762,"vw":12.441985},{"c":12.37,"h":12.42,"l":12.36,"n":657,"o":12.41,"t":"2026-09-23T18:30:00Z","v":29736,"vw":12.39273},{"c":12.44,"h":12.46,"l":12.36,"n":718,"o":12.37,"t":"2026-09-23T18:45:00Z","v":32418,"vw":12.396189},{"c":12.465,"h":12.48,"l":12.42,"n":622,"o":12.44,"t":"2026-09-23T19:00:00Z","v":29910,"vw":12.448635},{"c":12.43,"h":12.52,"l":12.41,"n":869,"o":12.46,"t":"2026-09-23T19:15:00Z","v":55948,"vw":12.474186},{"c":12.4,"h":12.44,"l":12.38,"n":1213,"o":12.43,"t":"2026-09-23T19:30:00Z","v":91008,"vw":12.408284},{"c":12.43,"h":12.46,"l":12.31,"n":4119,"o":12.4,"t":"2026-09-23T19:45:00Z","v":346967,"vw":12.403641},{"c":12.6,"h":12.75,"l":12.39,"n":59,"o":12.43,"t":"2026-09-23T20:00:00Z","v":263007,"vw":12.430891},{"c":12.5,"h":12.5552,"l":12.46,"n":9,"o":12.5552,"t":"2026-09-23T20:15:00Z","v":2287,"vw":12.499218},{"c":12.29,"h":12.36,"l":12.29,"n":9,"o":12.36,"t":"2026-09-23T23:30:00Z","v":285,"vw":12.326045},{"c":12.34,"h":12.34,"l":12.33,"n":2,"o":12.33,"t":"2026-09-24T13:00:00Z","v":472,"vw":12.335763},{"c":12.37,"h":12.57,"l":12.35,"n":303,"o":12.39,"t":"2026-09-24T13:30:00Z","v":46972,"vw":12.401478},{"c":12.5,"h":12.54,"l":12.34,"n":1024,"o":12.34,"t":"2026-09-24T13:45:00Z","v":104437,"vw":12.470566},{"c":12.39,"h":12.52,"l":12.38,"n":794,"o":12.46,"t":"2026-09-24T14:00:00Z","v":76208,"vw":12.452687},{"c":12.26,"h":12.3999,"l":12.21,"n":509,"o":12.395,"t":"2026-09-24T14:15:00Z","v":25871,"vw":12.290759},{"c":12.135,"h":12.33,"l":12.135,"n":534,"o":12.255,"t":"2026-09-24T14:30:00Z","v":38283,"vw":12.237469},{"c":12.33,"h":12.355,"l":12.06,"n":1384,"o":12.135,"t":"2026-09-24T14:45:00Z","v":127772,"vw":12.254342},{"c":12.43,"h":12.47,"l":12.32,"n":502,"o":12.32,"t":"2026-09-24T15:00:00Z","v":31217,"vw":12.429146},{"c":12.465,"h":12.47,"l":12.3753,"n":609,"o":12.425,"t":"2026-09-24T15:15:00Z","v":35213,"vw":12.409734},{"c":12.405,"h":12.52,"l":12.39,"n":495,"o":12.465,"t":"2026-09-24T15:30:00Z","v":46529,"vw":12.463647},{"c":12.355,"h":12.415,"l":12.3401,"n":625,"o":12.415,"t":"2026-09-24T15:45:00Z","v":59504,"vw":12.369516},{"c":12.315,"h":12.35,"l":12.26,"n":662,"o":12.35,"t":"2026-09-24T16:00:00Z","v":47565,"vw":12.300734},{"c":12.425,"h":12.53,"l":12.3,"n":1056,"o":12.315,"t":"2026-09-24T16:15:00Z","v":110067,"vw":12.415384},{"c":12.52,"h":12.57,"l":12.41,"n":649,"o":12.425,"t":"2026-09-24T16:30:00Z","v":57300,"vw":12.478811},{"c":12.49,"h":12.53,"l":12.49,"n":454,"o":12.505,"t":"2026-09-24T16:45:00Z","v":26721,"vw":12.507221},{"c":12.53,"h":12.55,"l":12.48,"n":513,"o":12.49,"t":"2026-09-24T17:00:00Z","v":31679,"vw":12.512115},{"c":12.5,"h":12.52,"l":12.465,"n":481,"o":12.51,"t":"2026-09-24T17:15:00Z","v":29655,"vw":12.493385},{"c":12.365,"h":12.52,"l":12.35,"n":559,"o":12.49,"t":"2026-09-24T17:30:00Z","v":35412,"vw":12.456125},{"c":12.4,"h":12.4,"l":12.36,"n":428,"o":12.37,"t":"2026-09-24T17:45:00Z","v":28058,"vw":12.374799},{"c":12.37,"h":12.4,"l":12.34,"n":447,"o":12.4,"t":"2026-09-24T18:00:00Z","v":35634,"vw":12.376026},{"c":12.39,"h":12.39,"l":12.34,"n":508,"o":12.38,"t":"2026-09-24T18:15:00Z","v":34588,"vw":12.373664},{"c":12.39,"h":12.4199,"l":12.35,"n":568,"o":12.4,"t":"2026-09-24T18:30:00Z","v":36372,"vw":12.380894},{"c":12.4,"h":12.44,"l":12.37,"n":478,"o":12.385,"t":"2026-09-24T18:45:00Z","v":36226,"vw":12.407959},{"c":12.41,"h":12.415,"l":12.36,"n":555,"o":12.3901,"t":"2026-09-24T19:00:00Z","v":36080,"vw":12.396932},{"c":12.535,"h":12.54,"l":12.4,"n":653,"o":12.405,"t":"2026-09-24T19:15:00Z","v":47987,"vw":12.466866},{"c":12.53,"h":12.54,"l":12.47,"n":932,"o":12.535,"t":"2026-09-24T19:30:00Z","v":70810,"vw":12.519013},{"c":12.4,"h":12.54,"l":12.38,"n":3869,"o":12.52,"t":"2026-09-24T19:45:00Z","v":407020,"vw":12.425961},{"c":12.4,"h":12.4,"l":12.4,"n":25,"o":12.4,"t":"2026-09-24T20:00:00Z","v":312830,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-24T21:00:00Z","v":147,"vw":12.4},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-24T21:45:00Z","v":500,"vw":12.35},{"c":12.35,"h":12.35,"l":12.2703,"n":2,"o":12.2703,"t":"2026-09-24T22:00:00Z","v":310,"vw":12.31015},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-09-24T23:45:00Z","v":2016,"vw":12.25},{"c":12.49,"h":12.49,"l":12.42,"n":3,"o":12.42,"t":"2026-09-25T08:00:00Z","v":257,"vw":12.449536},{"c":12.35,"h":12.52,"l":12.2,"n":259,"o":12.42,"t":"2026-09-25T13:30:00Z","v":21180,"vw":12.351445},{"c":12.35,"h":12.36,"l":12.29,"n":219,"o":12.345,"t":"2026-09-25T13:45:00Z","v":11668,"vw":12.329756},{"c":12.28,"h":12.33,"l":12.2001,"n":335,"o":12.33,"t":"2026-09-25T14:00:00Z","v":25817,"vw":12.256691},{"c":12.26,"h":12.33,"l":12.23,"n":408,"o":12.28,"t":"2026-09-25T14:15:00Z","v":23864,"vw":12.283481},{"c":12.2401,"h":12.275,"l":12.2303,"n":305,"o":12.26,"t":"2026-09-25T14:30:00Z","v":12029,"vw":12.254927},{"c":12.2889,"h":12.3,"l":12.215,"n":374,"o":12.25,"t":"2026-09-25T14:45:00Z","v":20939,"vw":12.257422},{"c":12.275,"h":12.32,"l":12.25,"n":353,"o":12.27,"t":"2026-09-25T15:00:00Z","v":12987,"vw":12.286733},{"c":12.225,"h":12.3,"l":12.225,"n":404,"o":12.28,"t":"2026-09-25T15:15:00Z","v":25033,"vw":12.262681},{"c":12.26,"h":12.295,"l":12.24,"n":385,"o":12.24,"t":"2026-09-25T15:30:00Z","v":20110,"vw":12.278936},{"c":12.45,"h":12.45,"l":12.22,"n":620,"o":12.26,"t":"2026-09-25T15:45:00Z","v":30860,"vw":12.301478},{"c":12.495,"h":12.56,"l":12.46,"n":603,"o":12.46,"t":"2026-09-25T16:00:00Z","v":35932,"vw":12.521613},{"c":12.54,"h":12.545,"l":12.43,"n":568,"o":12.49,"t":"2026-09-25T16:15:00Z","v":27797,"vw":12.490562},{"c":12.485,"h":12.56,"l":12.485,"n":520,"o":12.54,"t":"2026-09-25T16:30:00Z","v":35079,"vw":12.523629},{"c":12.45,"h":12.51,"l":12.45,"n":408,"o":12.49,"t":"2026-09-25T16:45:00Z","v":20622,"vw":12.47361},{"c":12.48,"h":12.49,"l":12.44,"n":381,"o":12.45,"t":"2026-09-25T17:00:00Z","v":17441,"vw":12.467827},{"c":12.44,"h":12.48,"l":12.43,"n":309,"o":12.48,"t":"2026-09-25T17:15:00Z","v":13280,"vw":12.457942},{"c":12.335,"h":12.44,"l":12.29,"n":707,"o":12.44,"t":"2026-09-25T17:30:00Z","v":36491,"vw":12.341028},{"c":12.325,"h":12.34,"l":12.315,"n":362,"o":12.33,"t":"2026-09-25T17:45:00Z","v":12528,"vw":12.324878},{"c":12.31,"h":12.34,"l":12.305,"n":337,"o":12.32,"t":"2026-09-25T18:00:00Z","v":16824,"vw":12.321609},{"c":12.36,"h":12.36,"l":12.3,"n":456,"o":12.32,"t":"2026-09-25T18:15:00Z","v":22674,"vw":12.341808},{"c":12.37,"h":12.37,"l":12.34,"n":496,"o":12.35,"t":"2026-09-25T18:30:00Z","v":21936,"vw":12.357438},{"c":12.42,"h":12.42,"l":12.35,"n":514,"o":12.37,"t":"2026-09-25T18:45:00Z","v":19798,"vw":12.378639},{"c":12.41,"h":12.42,"l":12.38,"n":485,"o":12.42,"t":"2026-09-25T19:00:00Z","v":18233,"vw":12.398475},{"c":12.39,"h":12.45,"l":12.37,"n":983,"o":12.405,"t":"2026-09-25T19:15:00Z","v":63956,"vw":12.408451},{"c":12.435,"h":12.45,"l":12.39,"n":704,"o":12.4,"t":"2026-09-25T19:30:00Z","v":34500,"vw":12.421939},{"c":12.32,"h":12.47,"l":12.32,"n":2714,"o":12.44,"t":"2026-09-25T19:45:00Z","v":196317,"vw":12.375193},{"c":12.33,"h":12.33,"l":12.32,"n":28,"o":12.3299,"t":"2026-09-25T20:00:00Z","v":278841,"vw":12.320022},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-09-25T23:15:00Z","v":102,"vw":12.5},{"c":12.23,"h":12.35,"l":12.23,"n":6,"o":12.35,"t":"2026-09-28T11:30:00Z","v":542,"vw":12.302},{"c":12.2,"h":12.2,"l":12.2,"n":9,"o":12.2,"t":"2026-09-28T11:45:00Z","v":550,"vw":12.2},{"c":12.17,"h":12.282,"l":12.06,"n":390,"o":12.15,"t":"2026-09-28T13:30:00Z","v":31503,"vw":12.169358},{"c":12.1,"h":12.2,"l":12.07,"n":801,"o":12.177,"t":"2026-09-28T13:45:00Z","v":46065,"vw":12.146088},{"c":12.11,"h":12.14,"l":12.02,"n":649,"o":12.1,"t":"2026-09-28T14:00:00Z","v":33111,"vw":12.073123},{"c":12.01,"h":12.11,"l":11.91,"n":1344,"o":12.1,"t":"2026-09-28T14:15:00Z","v":89867,"vw":11.977512},{"c":11.95,"h":12.05,"l":11.95,"n":946,"o":12,"t":"2026-09-28T14:30:00Z","v":67475,"vw":11.972229},{"c":11.995,"h":12.01,"l":11.91,"n":968,"o":11.95,"t":"2026-09-28T14:45:00Z","v":58164,"vw":11.961173},{"c":11.97,"h":11.99,"l":11.94,"n":701,"o":11.98,"t":"2026-09-28T15:00:00Z","v":36194,"vw":11.961837},{"c":11.885,"h":11.99,"l":11.88,"n":1137,"o":11.97,"t":"2026-09-28T15:15:00Z","v":167066,"vw":11.931737},{"c":11.75,"h":11.925,"l":11.75,"n":1011,"o":11.885,"t":"2026-09-28T15:30:00Z","v":103459,"vw":11.865942},{"c":11.68,"h":11.75,"l":11.61,"n":1223,"o":11.75,"t":"2026-09-28T15:45:00Z","v":77325,"vw":11.685843},{"c":11.62,"h":11.7,"l":11.61,"n":785,"o":11.66,"t":"2026-09-28T16:00:00Z","v":56696,"vw":11.65224},{"c":11.79,"h":11.815,"l":11.635,"n":1033,"o":11.64,"t":"2026-09-28T16:15:00Z","v":55545,"vw":11.727668},{"c":11.66,"h":11.8,"l":11.66,"n":737,"o":11.79,"t":"2026-09-28T16:30:00Z","v":45783,"vw":11.73815},{"c":11.67,"h":11.71,"l":11.66,"n":676,"o":11.66,"t":"2026-09-28T16:45:00Z","v":29854,"vw":11.677583},{"c":11.79,"h":11.9,"l":11.645,"n":1010,"o":11.6804,"t":"2026-09-28T17:00:00Z","v":63839,"vw":11.721732},{"c":11.73,"h":11.8,"l":11.71,"n":799,"o":11.77,"t":"2026-09-28T17:15:00Z","v":34852,"vw":11.758569},{"c":11.685,"h":11.75,"l":11.63,"n":886,"o":11.73,"t":"2026-09-28T17:30:00Z","v":44527,"vw":11.689506},{"c":11.7,"h":11.715,"l":11.66,"n":887,"o":11.68,"t":"2026-09-28T17:45:00Z","v":42610,"vw":11.690298},{"c":11.685,"h":11.7199,"l":11.67,"n":805,"o":11.69,"t":"2026-09-28T18:00:00Z","v":39922,"vw":11.689752},{"c":11.66,"h":11.7,"l":11.65,"n":1012,"o":11.69,"t":"2026-09-28T18:15:00Z","v":59018,"vw":11.676208},{"c":11.66,"h":11.68,"l":11.64,"n":818,"o":11.67,"t":"2026-09-28T18:30:00Z","v":37792,"vw":11.660184},{"c":11.59,"h":11.6653,"l":11.56,"n":1107,"o":11.65,"t":"2026-09-28T18:45:00Z","v":62012,"vw":11.617855},{"c":11.56,"h":11.59,"l":11.54,"n":921,"o":11.59,"t":"2026-09-28T19:00:00Z","v":51031,"vw":11.556551},{"c":11.665,"h":11.68,"l":11.57,"n":1122,"o":11.57,"t":"2026-09-28T19:15:00Z","v":65116,"vw":11.640099},{"c":11.62,"h":11.67,"l":11.585,"n":1444,"o":11.66,"t":"2026-09-28T19:30:00Z","v":99421,"vw":11.62388},{"c":11.54,"h":11.635,"l":11.52,"n":3441,"o":11.61,"t":"2026-09-28T19:45:00Z","v":284354,"vw":11.570462},{"c":11.79,"h":11.79,"l":11.54,"n":44,"o":11.54,"t":"2026-09-28T20:00:00Z","v":369605,"vw":11.540113},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-28T20:15:00Z","v":500,"vw":11.66},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-09-28T21:00:00Z","v":1500,"vw":11.69},{"c":11.67,"h":11.67,"l":11.66,"n":4,"o":11.66,"t":"2026-09-28T23:45:00Z","v":500,"vw":11.665857},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-29T12:15:00Z","v":118,"vw":11.65},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-29T12:30:00Z","v":5550,"vw":11.64},{"c":11.67,"h":11.79,"l":11.52,"n":461,"o":11.64,"t":"2026-09-29T13:30:00Z","v":41418,"vw":11.620366},{"c":11.73,"h":11.8075,"l":11.69,"n":611,"o":11.69,"t":"2026-09-29T13:45:00Z","v":56874,"vw":11.768349},{"c":11.9,"h":11.91,"l":11.76,"n":526,"o":11.76,"t":"2026-09-29T14:00:00Z","v":35552,"vw":11.844234},{"c":11.81,"h":11.89,"l":11.76,"n":578,"o":11.89,"t":"2026-09-29T14:15:00Z","v":45039,"vw":11.813701},{"c":11.79,"h":11.83,"l":11.67,"n":491,"o":11.82,"t":"2026-09-29T14:30:00Z","v":34153,"vw":11.747378},{"c":11.7,"h":11.79,"l":11.67,"n":972,"o":11.79,"t":"2026-09-29T14:45:00Z","v":166905,"vw":11.70409},{"c":11.55,"h":11.695,"l":11.55,"n":546,"o":11.69,"t":"2026-09-29T15:00:00Z","v":44488,"vw":11.607818},{"c":11.45,"h":11.59,"l":11.45,"n":592,"o":11.55,"t":"2026-09-29T15:15:00Z","v":42796,"vw":11.520322},{"c":11.43,"h":11.48,"l":11.4,"n":635,"o":11.44,"t":"2026-09-29T15:30:00Z","v":42081,"vw":11.437331},{"c":11.37,"h":11.45,"l":11.36,"n":783,"o":11.42,"t":"2026-09-29T15:45:00Z","v":53460,"vw":11.401337},{"c":11.29,"h":11.42,"l":11.26,"n":2102,"o":11.38,"t":"2026-09-29T16:00:00Z","v":382695,"vw":11.310458},{"c":11.2,"h":11.305,"l":11.17,"n":1064,"o":11.29,"t":"2026-09-29T16:15:00Z","v":90209,"vw":11.239594},{"c":11.23,"h":11.29,"l":11.2,"n":886,"o":11.205,"t":"2026-09-29T16:30:00Z","v":88203,"vw":11.258165},{"c":11.25,"h":11.255,"l":11.21,"n":484,"o":11.24,"t":"2026-09-29T16:45:00Z","v":30739,"vw":11.234069},{"c":11.2,"h":11.27,"l":11.19,"n":522,"o":11.24,"t":"2026-09-29T17:00:00Z","v":30691,"vw":11.208948},{"c":11.09,"h":11.21,"l":11.09,"n":1031,"o":11.21,"t":"2026-09-29T17:15:00Z","v":91945,"vw":11.141989},{"c":11.0505,"h":11.1,"l":11.01,"n":1138,"o":11.09,"t":"2026-09-29T17:30:00Z","v":109899,"vw":11.042226},{"c":11.035,"h":11.07,"l":11,"n":973,"o":11.055,"t":"2026-09-29T17:45:00Z","v":85074,"vw":11.028857},{"c":11.15,"h":11.2,"l":10.99,"n":2894,"o":11.04,"t":"2026-09-29T18:00:00Z","v":275874,"vw":11.091628},{"c":11.07,"h":11.17,"l":11.05,"n":2260,"o":11.14,"t":"2026-09-29T18:15:00Z","v":285948,"vw":11.114502},{"c":11.11,"h":11.14,"l":11.05,"n":1544,"o":11.07,"t":"2026-09-29T18:30:00Z","v":133706,"vw":11.081157},{"c":11.115,"h":11.15,"l":11.045,"n":987,"o":11.1,"t":"2026-09-29T18:45:00Z","v":127457,"vw":11.084744},{"c":11.17,"h":11.18,"l":11.115,"n":855,"o":11.125,"t":"2026-09-29T19:00:00Z","v":51334,"vw":11.14155},{"c":11.18,"h":11.2199,"l":11.15,"n":1136,"o":11.18,"t":"2026-09-29T19:15:00Z","v":111313,"vw":11.182543},{"c":11.08,"h":11.1705,"l":11.08,"n":1763,"o":11.1705,"t":"2026-09-29T19:30:00Z","v":147308,"vw":11.136985},{"c":10.86,"h":11.08,"l":10.855,"n":4775,"o":11.07,"t":"2026-09-29T19:45:00Z","v":500727,"vw":10.932943},{"c":10.86,"h":10.9,"l":10.85,"n":122,"o":10.87,"t":"2026-09-29T20:00:00Z","v":424995,"vw":10.85986},{"c":10.8619,"h":10.8619,"l":10.8619,"n":4,"o":10.8619,"t":"2026-09-29T20:15:00Z","v":1098,"vw":10.8619},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-09-29T21:30:00Z","v":111,"vw":10.92},{"c":10.8688,"h":10.8688,"l":10.8688,"n":1,"o":10.8688,"t":"2026-09-29T22:30:00Z","v":750,"vw":10.8688},{"c":10.9737,"h":10.9737,"l":10.86,"n":5,"o":10.87,"t":"2026-09-30T11:30:00Z","v":2326,"vw":10.901722},{"c":10.85,"h":10.98,"l":10.85,"n":6,"o":10.925,"t":"2026-09-30T11:45:00Z","v":1812,"vw":10.904444},{"c":10.88,"h":10.88,"l":10.87,"n":10,"o":10.87,"t":"2026-09-30T12:00:00Z","v":597,"vw":10.876667},{"c":10.88,"h":10.88,"l":10.85,"n":3,"o":10.85,"t":"2026-09-30T13:15:00Z","v":540,"vw":10.857778},{"c":10.58,"h":11.03,"l":10.53,"n":1079,"o":10.9,"t":"2026-09-30T13:30:00Z","v":195606,"vw":10.668709},{"c":10.53,"h":10.68,"l":10.45,"n":1467,"o":10.57,"t":"2026-09-30T13:45:00Z","v":249025,"vw":10.507564},{"c":10.84,"h":10.84,"l":10.54,"n":1097,"o":10.54,"t":"2026-09-30T14:00:00Z","v":118543,"vw":10.677057},{"c":10.69,"h":10.9,"l":10.69,"n":1147,"o":10.84,"t":"2026-09-30T14:15:00Z","v":118071,"vw":10.812058},{"c":10.86,"h":10.9,"l":10.67,"n":916,"o":10.68,"t":"2026-09-30T14:30:00Z","v":83008,"vw":10.814419},{"c":10.81,"h":10.86,"l":10.79,"n":553,"o":10.84,"t":"2026-09-30T14:45:00Z","v":38335,"vw":10.824331},{"c":10.95,"h":10.96,"l":10.765,"n":1014,"o":10.81,"t":"2026-09-30T15:00:00Z","v":83393,"vw":10.826905},{"c":10.94,"h":11.015,"l":10.9,"n":2070,"o":10.94,"t":"2026-09-30T15:15:00Z","v":230182,"vw":10.951557},{"c":10.92,"h":10.94,"l":10.85,"n":2587,"o":10.94,"t":"2026-09-30T15:30:00Z","v":257715,"vw":10.884328},{"c":10.9136,"h":11,"l":10.87,"n":772,"o":10.92,"t":"2026-09-30T15:45:00Z","v":81852,"vw":10.919522},{"c":11.02,"h":11.025,"l":10.93,"n":559,"o":10.94,"t":"2026-09-30T16:00:00Z","v":46332,"vw":10.981863},{"c":11.125,"h":11.14,"l":11.02,"n":606,"o":11.03,"t":"2026-09-30T16:15:00Z","v":47334,"vw":11.078423},{"c":11.27,"h":11.31,"l":11.11,"n":1002,"o":11.125,"t":"2026-09-30T16:30:00Z","v":98858,"vw":11.230468},{"c":11.26,"h":11.28,"l":11.13,"n":1436,"o":11.27,"t":"2026-09-30T16:45:00Z","v":214608,"vw":11.229923},{"c":11.15,"h":11.26,"l":11.13,"n":874,"o":11.24,"t":"2026-09-30T17:00:00Z","v":104567,"vw":11.187142},{"c":11.145,"h":11.22,"l":11.1,"n":489,"o":11.17,"t":"2026-09-30T17:15:00Z","v":41718,"vw":11.177309},{"c":11.11,"h":11.15,"l":11,"n":2949,"o":11.14,"t":"2026-09-30T17:30:00Z","v":350296,"vw":11.040231},{"c":11.14,"h":11.16,"l":11.05,"n":680,"o":11.11,"t":"2026-09-30T17:45:00Z","v":45769,"vw":11.0948},{"c":11.11,"h":11.15,"l":11.11,"n":424,"o":11.14,"t":"2026-09-30T18:00:00Z","v":20829,"vw":11.126982},{"c":11.02,"h":11.13,"l":10.995,"n":1058,"o":11.11,"t":"2026-09-30T18:15:00Z","v":135376,"vw":11.056341},{"c":11.02,"h":11.035,"l":11,"n":569,"o":11.02,"t":"2026-09-30T18:30:00Z","v":28908,"vw":11.019041},{"c":10.96,"h":11.03,"l":10.95,"n":782,"o":11.015,"t":"2026-09-30T18:45:00Z","v":68480,"vw":10.997929},{"c":10.89,"h":10.98,"l":10.87,"n":924,"o":10.96,"t":"2026-09-30T19:00:00Z","v":61456,"vw":10.92594},{"c":10.965,"h":11.03,"l":10.89,"n":1441,"o":10.89,"t":"2026-09-30T19:15:00Z","v":127027,"vw":10.976487},{"c":10.87,"h":10.98,"l":10.85,"n":1337,"o":10.965,"t":"2026-09-30T19:30:00Z","v":103592,"vw":10.918732},{"c":10.7,"h":10.9,"l":10.7,"n":3676,"o":10.875,"t":"2026-09-30T19:45:00Z","v":503345,"vw":10.796434},{"c":11.17,"h":11.17,"l":10.71,"n":30,"o":10.71,"t":"2026-09-30T20:00:00Z","v":699198,"vw":10.710393},{"c":10.71,"h":10.88,"l":10.71,"n":20,"o":10.73,"t":"2026-09-30T20:15:00Z","v":2997,"vw":10.759397},{"c":10.8799,"h":10.8799,"l":10.8799,"n":2,"o":10.8799,"t":"2026-09-30T22:45:00Z","v":1100,"vw":10.8799},{"c":11.04,"h":11.04,"l":11.04,"n":32,"o":11.04,"t":"2026-10-01T11:30:00Z","v":1020,"vw":11.04},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-01T11:45:00Z","v":100,"vw":10.82},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-01T12:30:00Z","v":210,"vw":10.71},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-01T12:45:00Z","v":700,"vw":10.8},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-01T13:15:00Z","v":150,"vw":10.79},{"c":10.66,"h":10.9362,"l":10.66,"n":522,"o":10.72,"t":"2026-10-01T13:30:00Z","v":55948,"vw":10.797096},{"c":10.68,"h":10.765,"l":10.64,"n":780,"o":10.65,"t":"2026-10-01T13:45:00Z","v":57929,"vw":10.699908},{"c":10.73,"h":10.765,"l":10.6,"n":604,"o":10.685,"t":"2026-10-01T14:00:00Z","v":47190,"vw":10.683794},{"c":10.67,"h":10.75,"l":10.61,"n":451,"o":10.745,"t":"2026-10-01T14:15:00Z","v":35232,"vw":10.676617},{"c":10.82,"h":10.865,"l":10.7,"n":916,"o":10.7,"t":"2026-10-01T14:30:00Z","v":104048,"vw":10.793449},{"c":10.79,"h":10.85,"l":10.74,"n":627,"o":10.82,"t":"2026-10-01T14:45:00Z","v":42868,"vw":10.785817},{"c":10.65,"h":10.8,"l":10.65,"n":911,"o":10.79,"t":"2026-10-01T15:00:00Z","v":59973,"vw":10.719027},{"c":10.57,"h":10.67,"l":10.57,"n":911,"o":10.65,"t":"2026-10-01T15:15:00Z","v":104057,"vw":10.619101},{"c":10.67,"h":10.75,"l":10.58,"n":725,"o":10.58,"t":"2026-10-01T15:30:00Z","v":34581,"vw":10.661962},{"c":10.75,"h":10.755,"l":10.655,"n":588,"o":10.67,"t":"2026-10-01T15:45:00Z","v":30439,"vw":10.703241},{"c":10.73,"h":10.78,"l":10.73,"n":616,"o":10.73,"t":"2026-10-01T16:00:00Z","v":26041,"vw":10.757604},{"c":10.765,"h":10.8,"l":10.71,"n":443,"o":10.72,"t":"2026-10-01T16:15:00Z","v":20418,"vw":10.762349},{"c":10.855,"h":10.88,"l":10.76,"n":919,"o":10.76,"t":"2026-10-01T16:30:00Z","v":63597,"vw":10.826791},{"c":10.94,"h":10.94,"l":10.8352,"n":795,"o":10.855,"t":"2026-10-01T16:45:00Z","v":64549,"vw":10.887445},{"c":10.86,"h":10.95,"l":10.85,"n":716,"o":10.95,"t":"2026-10-01T17:00:00Z","v":55070,"vw":10.911036},{"c":10.85,"h":10.93,"l":10.85,"n":618,"o":10.86,"t":"2026-10-01T17:15:00Z","v":44086,"vw":10.896061},{"c":10.865,"h":10.89,"l":10.805,"n":813,"o":10.855,"t":"2026-10-01T17:30:00Z","v":43886,"vw":10.850184},{"c":10.835,"h":10.89,"l":10.8149,"n":698,"o":10.85,"t":"2026-10-01T17:45:00Z","v":40677,"vw":10.848522},{"c":10.79,"h":10.845,"l":10.79,"n":565,"o":10.84,"t":"2026-10-01T18:00:00Z","v":30493,"vw":10.82513},{"c":10.7899,"h":10.815,"l":10.77,"n":683,"o":10.79,"t":"2026-10-01T18:15:00Z","v":30142,"vw":10.791973},{"c":10.695,"h":10.8,"l":10.69,"n":843,"o":10.79,"t":"2026-10-01T18:30:00Z","v":53869,"vw":10.747979},{"c":10.775,"h":10.79,"l":10.655,"n":1198,"o":10.695,"t":"2026-10-01T18:45:00Z","v":108055,"vw":10.727573},{"c":10.83,"h":10.84,"l":10.76,"n":952,"o":10.78,"t":"2026-10-01T19:00:00Z","v":79765,"vw":10.792087},{"c":10.885,"h":10.9,"l":10.82,"n":1642,"o":10.8202,"t":"2026-10-01T19:15:00Z","v":180647,"vw":10.858087},{"c":10.87,"h":10.915,"l":10.79,"n":1965,"o":10.88,"t":"2026-10-01T19:30:00Z","v":207647,"vw":10.861692},{"c":10.885,"h":10.94,"l":10.85,"n":5046,"o":10.8701,"t":"2026-10-01T19:45:00Z","v":639813,"vw":10.897066},{"c":10.88,"h":10.89,"l":10.88,"n":41,"o":10.89,"t":"2026-10-01T20:00:00Z","v":2941910,"vw":10.880014},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-01T20:45:00Z","v":270,"vw":10.98},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-02T08:00:00Z","v":106,"vw":10.84},{"c":11.11,"h":11.11,"l":11.11,"n":6,"o":11.11,"t":"2026-10-02T11:00:00Z","v":128,"vw":11.11},{"c":11.15,"h":11.15,"l":11.1,"n":5,"o":11.1,"t":"2026-10-02T11:15:00Z","v":500,"vw":11.138372},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-02T12:15:00Z","v":1498,"vw":11.05},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-02T12:45:00Z","v":300,"vw":10.95},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-02T13:00:00Z","v":1490,"vw":10.9},{"c":10.92,"h":11.39,"l":10.835,"n":721,"o":11.13,"t":"2026-10-02T13:30:00Z","v":251956,"vw":11.147522},{"c":11.0383,"h":11.15,"l":10.93,"n":804,"o":10.94,"t":"2026-10-02T13:45:00Z","v":104790,"vw":11.034142},{"c":11.09,"h":11.0975,"l":10.98,"n":698,"o":11.02,"t":"2026-10-02T14:00:00Z","v":76408,"vw":11.046464},{"c":11.3,"h":11.3,"l":11.08,"n":1201,"o":11.09,"t":"2026-10-02T14:15:00Z","v":111081,"vw":11.192525},{"c":11.33,"h":11.36,"l":11.275,"n":809,"o":11.295,"t":"2026-10-02T14:30:00Z","v":76120,"vw":11.312117},{"c":11.36,"h":11.38,"l":11.29,"n":1023,"o":11.32,"t":"2026-10-02T14:45:00Z","v":91420,"vw":11.328213},{"c":11.26,"h":11.4,"l":11.21,"n":1205,"o":11.37,"t":"2026-10-02T15:00:00Z","v":140488,"vw":11.338899},{"c":11.375,"h":11.375,"l":11.195,"n":941,"o":11.255,"t":"2026-10-02T15:15:00Z","v":72334,"vw":11.279725},{"c":11.34,"h":11.43,"l":11.3301,"n":813,"o":11.38,"t":"2026-10-02T15:30:00Z","v":59196,"vw":11.375388},{"c":11.41,"h":11.42,"l":11.34,"n":790,"o":11.35,"t":"2026-10-02T15:45:00Z","v":51136,"vw":11.377823},{"c":11.51,"h":11.53,"l":11.4,"n":1289,"o":11.41,"t":"2026-10-02T16:00:00Z","v":128937,"vw":11.45805},{"c":11.48,"h":11.56,"l":11.44,"n":993,"o":11.5,"t":"2026-10-02T16:15:00Z","v":69612,"vw":11.503303},{"c":11.47,"h":11.5,"l":11.43,"n":729,"o":11.47,"t":"2026-10-02T16:30:00Z","v":38040,"vw":11.458251},{"c":11.53,"h":11.54,"l":11.48,"n":873,"o":11.48,"t":"2026-10-02T16:45:00Z","v":67764,"vw":11.515526},{"c":11.51,"h":11.59,"l":11.5075,"n":571,"o":11.54,"t":"2026-10-02T17:00:00Z","v":35217,"vw":11.555953},{"c":11.505,"h":11.555,"l":11.5,"n":463,"o":11.51,"t":"2026-10-02T17:15:00Z","v":33361,"vw":11.534514},{"c":11.59,"h":11.65,"l":11.51,"n":954,"o":11.51,"t":"2026-10-02T17:30:00Z","v":87219,"vw":11.599322},{"c":11.595,"h":11.63,"l":11.58,"n":802,"o":11.61,"t":"2026-10-02T17:45:00Z","v":58718,"vw":11.606817},{"c":11.53,"h":11.611,"l":11.5084,"n":892,"o":11.6,"t":"2026-10-02T18:00:00Z","v":75947,"vw":11.576975},{"c":11.52,"h":11.53,"l":11.49,"n":651,"o":11.53,"t":"2026-10-02T18:15:00Z","v":36647,"vw":11.509889},{"c":11.525,"h":11.54,"l":11.5,"n":803,"o":11.52,"t":"2026-10-02T18:30:00Z","v":39861,"vw":11.523089},{"c":11.62,"h":11.63,"l":11.525,"n":1347,"o":11.525,"t":"2026-10-02T18:45:00Z","v":91275,"vw":11.59189},{"c":11.59,"h":11.615,"l":11.57,"n":954,"o":11.61,"t":"2026-10-02T19:00:00Z","v":70359,"vw":11.591526},{"c":11.595,"h":11.615,"l":11.56,"n":1212,"o":11.59,"t":"2026-10-02T19:15:00Z","v":77237,"vw":11.592596},{"c":11.5031,"h":11.63,"l":11.5,"n":1599,"o":11.595,"t":"2026-10-02T19:30:00Z","v":123820,"vw":11.588283},{"c":11.6,"h":11.65,"l":11.46,"n":4547,"o":11.5,"t":"2026-10-02T19:45:00Z","v":408715,"vw":11.563978},{"c":11.6,"h":11.61,"l":11.6,"n":48,"o":11.61,"t":"2026-10-02T20:00:00Z","v":555749,"vw":11.600004},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-02T20:15:00Z","v":588,"vw":11.6},{"c":11.5005,"h":11.5005,"l":11.5,"n":2,"o":11.5,"t":"2026-10-02T23:00:00Z","v":1220,"vw":11.500459},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-05T11:00:00Z","v":212,"vw":11.65},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-05T11:15:00Z","v":300,"vw":11.7},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-05T12:00:00Z","v":9000,"vw":11.79},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-05T12:30:00Z","v":111,"vw":11.6},{"c":11.45,"h":11.52,"l":11.45,"n":7,"o":11.52,"t":"2026-10-05T13:00:00Z","v":1574,"vw":11.498985},{"c":11.38,"h":11.655,"l":11.38,"n":412,"o":11.6,"t":"2026-10-05T13:30:00Z","v":44208,"vw":11.557146},{"c":11.215,"h":11.4,"l":11.13,"n":877,"o":11.385,"t":"2026-10-05T13:45:00Z","v":61105,"vw":11.246186},{"c":11.49,"h":11.538,"l":11.21,"n":813,"o":11.24,"t":"2026-10-05T14:00:00Z","v":79204,"vw":11.402456},{"c":11.52,"h":11.54,"l":11.47,"n":581,"o":11.49,"t":"2026-10-05T14:15:00Z","v":33511,"vw":11.499086},{"c":11.52,"h":11.56,"l":11.45,"n":607,"o":11.51,"t":"2026-10-05T14:30:00Z","v":42096,"vw":11.491876},{"c":11.485,"h":11.54,"l":11.46,"n":653,"o":11.52,"t":"2026-10-05T14:45:00Z","v":37892,"vw":11.498962},{"c":11.52,"h":11.56,"l":11.47,"n":626,"o":11.48,"t":"2026-10-05T15:00:00Z","v":34879,"vw":11.517321},{"c":11.61,"h":11.61,"l":11.505,"n":649,"o":11.52,"t":"2026-10-05T15:15:00Z","v":40044,"vw":11.562751},{"c":11.68,"h":11.68,"l":11.6,"n":540,"o":11.61,"t":"2026-10-05T15:30:00Z","v":36005,"vw":11.630015},{"c":11.75,"h":11.75,"l":11.6,"n":1188,"o":11.67,"t":"2026-10-05T15:45:00Z","v":130942,"vw":11.653371},{"c":11.93,"h":11.94,"l":11.72,"n":1340,"o":11.74,"t":"2026-10-05T16:00:00Z","v":133418,"vw":11.821719},{"c":12.06,"h":12.06,"l":11.9,"n":734,"o":11.92,"t":"2026-10-05T16:15:00Z","v":59191,"vw":11.990398},{"c":12.04,"h":12.06,"l":11.95,"n":1009,"o":12.06,"t":"2026-10-05T16:30:00Z","v":97495,"vw":11.996547},{"c":12.09,"h":12.1,"l":12.015,"n":815,"o":12.04,"t":"2026-10-05T16:45:00Z","v":108275,"vw":12.064168},{"c":12.05,"h":12.135,"l":12.04,"n":887,"o":12.09,"t":"2026-10-05T17:00:00Z","v":76543,"vw":12.080207},{"c":12.09,"h":12.16,"l":12.05,"n":757,"o":12.05,"t":"2026-10-05T17:15:00Z","v":61028,"vw":12.08976},{"c":12.12,"h":12.14,"l":12.05,"n":809,"o":12.08,"t":"2026-10-05T17:30:00Z","v":65203,"vw":12.088925},{"c":12.245,"h":12.2601,"l":12.105,"n":1094,"o":12.12,"t":"2026-10-05T17:45:00Z","v":79944,"vw":12.178272},{"c":12.16,"h":12.27,"l":12.075,"n":1151,"o":12.24,"t":"2026-10-05T18:00:00Z","v":103282,"vw":12.144514},{"c":12.215,"h":12.23,"l":12.1,"n":1035,"o":12.15,"t":"2026-10-05T18:15:00Z","v":86111,"vw":12.155875},{"c":12.24,"h":12.24,"l":12.18,"n":768,"o":12.2,"t":"2026-10-05T18:30:00Z","v":46690,"vw":12.20021},{"c":12.07,"h":12.245,"l":12.07,"n":944,"o":12.23,"t":"2026-10-05T18:45:00Z","v":65079,"vw":12.153299},{"c":12.11,"h":12.125,"l":12.065,"n":1215,"o":12.075,"t":"2026-10-05T19:00:00Z","v":84943,"vw":12.091065},{"c":11.96,"h":12.11,"l":11.955,"n":1315,"o":12.11,"t":"2026-10-05T19:15:00Z","v":112331,"vw":12.049835},{"c":11.99,"h":11.99,"l":11.865,"n":1805,"o":11.96,"t":"2026-10-05T19:30:00Z","v":173631,"vw":11.925058},{"c":12.14,"h":12.15,"l":11.895,"n":4998,"o":11.99,"t":"2026-10-05T19:45:00Z","v":568023,"vw":12.030562},{"c":12.13,"h":12.14,"l":12.13,"n":20,"o":12.14,"t":"2026-10-05T20:00:00Z","v":674291,"vw":12.130001},{"c":12.13,"h":12.13,"l":12,"n":30,"o":12,"t":"2026-10-05T20:15:00Z","v":1851,"vw":12.114436},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-05T20:30:00Z","v":4640,"vw":12.15},{"c":12.091,"h":12.24,"l":12.02,"n":315,"o":12.12,"t":"2026-10-06T13:30:00Z","v":49222,"vw":12.102425},{"c":12.06,"h":12.155,"l":12.03,"n":843,"o":12.1,"t":"2026-10-06T13:45:00Z","v":59604,"vw":12.080348},{"c":12.175,"h":12.18,"l":12.07,"n":669,"o":12.07,"t":"2026-10-06T14:00:00Z","v":46228,"vw":12.141186},{"c":12.2,"h":12.2,"l":12.1,"n":526,"o":12.17,"t":"2026-10-06T14:15:00Z","v":62984,"vw":12.123054},{"c":12.27,"h":12.27,"l":12.185,"n":619,"o":12.185,"t":"2026-10-06T14:30:00Z","v":31595,"vw":12.248894},{"c":12.25,"h":12.3,"l":12.21,"n":566,"o":12.28,"t":"2026-10-06T14:45:00Z","v":28254,"vw":12.267847},{"c":12.32,"h":12.34,"l":12.24,"n":789,"o":12.24,"t":"2026-10-06T15:00:00Z","v":53309,"vw":12.297073},{"c":12.32,"h":12.355,"l":12.3,"n":831,"o":12.31,"t":"2026-10-06T15:15:00Z","v":51519,"vw":12.335508},{"c":12.3,"h":12.37,"l":12.3,"n":997,"o":12.325,"t":"2026-10-06T15:30:00Z","v":99778,"vw":12.342805},{"c":12.28,"h":12.3,"l":12.24,"n":746,"o":12.3,"t":"2026-10-06T15:45:00Z","v":58618,"vw":12.283459},{"c":12.38,"h":12.39,"l":12.25,"n":887,"o":12.28,"t":"2026-10-06T16:00:00Z","v":45477,"vw":12.324534},{"c":12.36,"h":12.385,"l":12.35,"n":549,"o":12.385,"t":"2026-10-06T16:15:00Z","v":30135,"vw":12.359239},{"c":12.32,"h":12.375,"l":12.29,"n":620,"o":12.36,"t":"2026-10-06T16:30:00Z","v":30849,"vw":12.334947},{"c":12.335,"h":12.37,"l":12.31,"n":648,"o":12.32,"t":"2026-10-06T16:45:00Z","v":36045,"vw":12.340565},{"c":12.345,"h":12.38,"l":12.33,"n":706,"o":12.33,"t":"2026-10-06T17:00:00Z","v":46340,"vw":12.347895},{"c":12.27,"h":12.37,"l":12.27,"n":902,"o":12.345,"t":"2026-10-06T17:15:00Z","v":68728,"vw":12.32973},{"c":12.24,"h":12.27,"l":12.21,"n":698,"o":12.26,"t":"2026-10-06T17:30:00Z","v":71402,"vw":12.238457},{"c":12.26,"h":12.27,"l":12.21,"n":496,"o":12.23,"t":"2026-10-06T17:45:00Z","v":28473,"vw":12.245201},{"c":12.23,"h":12.28,"l":12.23,"n":483,"o":12.26,"t":"2026-10-06T18:00:00Z","v":21271,"vw":12.245663},{"c":12.19,"h":12.26,"l":12.175,"n":1057,"o":12.23,"t":"2026-10-06T18:15:00Z","v":81461,"vw":12.227378},{"c":12.15,"h":12.2,"l":12.15,"n":734,"o":12.2,"t":"2026-10-06T18:30:00Z","v":42970,"vw":12.171903},{"c":12.16,"h":12.175,"l":12.1103,"n":854,"o":12.155,"t":"2026-10-06T18:45:00Z","v":60136,"vw":12.144525},{"c":12.11,"h":12.16,"l":12.095,"n":638,"o":12.1457,"t":"2026-10-06T19:00:00Z","v":42469,"vw":12.134943},{"c":12.08,"h":12.115,"l":12.07,"n":998,"o":12.11,"t":"2026-10-06T19:15:00Z","v":80589,"vw":12.08799},{"c":12.015,"h":12.11,"l":12.01,"n":1167,"o":12.08,"t":"2026-10-06T19:30:00Z","v":78291,"vw":12.046025},{"c":12.07,"h":12.115,"l":12.01,"n":3298,"o":12.015,"t":"2026-10-06T19:45:00Z","v":306915,"vw":12.070336},{"c":12.09,"h":12.09,"l":12.08,"n":18,"o":12.08,"t":"2026-10-06T20:00:00Z","v":859219,"vw":12.080004},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-06T20:15:00Z","v":183971,"vw":12.08},{"c":11.915,"h":12.035,"l":11.8,"n":511,"o":12,"t":"2026-10-07T13:30:00Z","v":42140,"vw":11.922745},{"c":11.8,"h":11.94,"l":11.78,"n":624,"o":11.93,"t":"2026-10-07T13:45:00Z","v":33734,"vw":11.834586},{"c":11.62,"h":11.835,"l":11.62,"n":763,"o":11.78,"t":"2026-10-07T14:00:00Z","v":48719,"vw":11.766989},{"c":11.48,"h":11.71,"l":11.475,"n":1628,"o":11.62,"t":"2026-10-07T14:15:00Z","v":179565,"vw":11.57862},{"c":11.48,"h":11.595,"l":11.35,"n":3070,"o":11.48,"t":"2026-10-07T14:30:00Z","v":387944,"vw":11.458205},{"c":11.49,"h":11.57,"l":11.45,"n":1968,"o":11.48,"t":"2026-10-07T14:45:00Z","v":296579,"vw":11.497089},{"c":11.43,"h":11.48,"l":11.36,"n":773,"o":11.48,"t":"2026-10-07T15:00:00Z","v":55250,"vw":11.406421},{"c":11.37,"h":11.42,"l":11.305,"n":1048,"o":11.42,"t":"2026-10-07T15:15:00Z","v":61641,"vw":11.359497},{"c":11.41,"h":11.485,"l":11.34,"n":1085,"o":11.36,"t":"2026-10-07T15:30:00Z","v":80459,"vw":11.396786},{"c":11.44,"h":11.445,"l":11.39,"n":640,"o":11.41,"t":"2026-10-07T15:45:00Z","v":40075,"vw":11.426254},{"c":11.38,"h":11.43,"l":11.36,"n":540,"o":11.43,"t":"2026-10-07T16:00:00Z","v":34689,"vw":11.390907},{"c":11.435,"h":11.46,"l":11.37,"n":668,"o":11.38,"t":"2026-10-07T16:15:00Z","v":40413,"vw":11.429957},{"c":11.29,"h":11.43,"l":11.27,"n":670,"o":11.43,"t":"2026-10-07T16:30:00Z","v":37385,"vw":11.334796},{"c":11.3,"h":11.33,"l":11.27,"n":501,"o":11.28,"t":"2026-10-07T16:45:00Z","v":28576,"vw":11.297899},{"c":11.41,"h":11.43,"l":11.26,"n":1209,"o":11.29,"t":"2026-10-07T17:00:00Z","v":97347,"vw":11.320226},{"c":11.43,"h":11.48,"l":11.4,"n":711,"o":11.42,"t":"2026-10-07T17:15:00Z","v":42664,"vw":11.442176},{"c":11.77,"h":11.78,"l":11.41,"n":1937,"o":11.42,"t":"2026-10-07T17:30:00Z","v":358485,"vw":11.612883},{"c":11.74,"h":11.81,"l":11.715,"n":713,"o":11.78,"t":"2026-10-07T17:45:00Z","v":54712,"vw":11.768331},{"c":11.76,"h":11.76,"l":11.59,"n":1059,"o":11.74,"t":"2026-10-07T18:00:00Z","v":122199,"vw":11.667892},{"c":11.82,"h":11.83,"l":11.74,"n":546,"o":11.76,"t":"2026-10-07T18:15:00Z","v":42330,"vw":11.776179},{"c":11.77,"h":11.895,"l":11.77,"n":1039,"o":11.8201,"t":"2026-10-07T18:30:00Z","v":90103,"vw":11.82717},{"c":11.8,"h":11.82,"l":11.77,"n":725,"o":11.77,"t":"2026-10-07T18:45:00Z","v":40144,"vw":11.800343},{"c":11.77,"h":11.82,"l":11.76,"n":801,"o":11.79,"t":"2026-10-07T19:00:00Z","v":76437,"vw":11.782207},{"c":11.79,"h":11.85,"l":11.76,"n":997,"o":11.77,"t":"2026-10-07T19:15:00Z","v":82077,"vw":11.793348},{"c":11.77,"h":11.81,"l":11.66,"n":1816,"o":11.79,"t":"2026-10-07T19:30:00Z","v":222256,"vw":11.764856},{"c":11.62,"h":11.78,"l":11.62,"n":4223,"o":11.77,"t":"2026-10-07T19:45:00Z","v":374952,"vw":11.690933},{"c":11.63,"h":11.63,"l":11.63,"n":17,"o":11.63,"t":"2026-10-07T20:00:00Z","v":903780,"vw":11.63},{"c":11.62,"h":11.62,"l":11.61,"n":3,"o":11.61,"t":"2026-10-08T11:15:00Z","v":2588,"vw":11.613331},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-08T11:30:00Z","v":1728,"vw":11.59},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-08T11:45:00Z","v":864,"vw":11.6},{"c":11.25,"h":11.54,"l":11.12,"n":749,"o":11.45,"t":"2026-10-08T13:30:00Z","v":95263,"vw":11.294298},{"c":11.49,"h":11.58,"l":11.27,"n":787,"o":11.27,"t":"2026-10-08T13:45:00Z","v":239607,"vw":11.38509},{"c":11.625,"h":11.625,"l":11.46,"n":849,"o":11.47,"t":"2026-10-08T14:00:00Z","v":78511,"vw":11.549203},{"c":11.6062,"h":11.7,"l":11.56,"n":807,"o":11.625,"t":"2026-10-08T14:15:00Z","v":55645,"vw":11.629622},{"c":11.53,"h":11.67,"l":11.53,"n":621,"o":11.59,"t":"2026-10-08T14:30:00Z","v":58772,"vw":11.597557},{"c":11.45,"h":11.59,"l":11.45,"n":590,"o":11.525,"t":"2026-10-08T14:45:00Z","v":59063,"vw":11.527504},{"c":11.35,"h":11.45,"l":11.35,"n":420,"o":11.45,"t":"2026-10-08T15:00:00Z","v":35950,"vw":11.382225},{"c":11.28,"h":11.32,"l":11.26,"n":601,"o":11.32,"t":"2026-10-08T15:15:00Z","v":37946,"vw":11.287361},{"c":11.29,"h":11.32,"l":11.22,"n":712,"o":11.275,"t":"2026-10-08T15:30:00Z","v":61485,"vw":11.263159},{"c":11.295,"h":11.3,"l":11.225,"n":522,"o":11.29,"t":"2026-10-08T15:45:00Z","v":33011,"vw":11.268139},{"c":11.27,"h":11.32,"l":11.255,"n":424,"o":11.29,"t":"2026-10-08T16:00:00Z","v":27015,"vw":11.27343},{"c":11.32,"h":11.39,"l":11.275,"n":806,"o":11.28,"t":"2026-10-08T16:15:00Z","v":47281,"vw":11.320259},{"c":11.255,"h":11.36,"l":11.14,"n":1051,"o":11.315,"t":"2026-10-08T16:30:00Z","v":114578,"vw":11.260857},{"c":11.34,"h":11.37,"l":11.22,"n":461,"o":11.2468,"t":"2026-10-08T16:45:00Z","v":32319,"vw":11.289493},{"c":11.36,"h":11.39,"l":11.315,"n":597,"o":11.33,"t":"2026-10-08T17:00:00Z","v":34488,"vw":11.349428},{"c":11.42,"h":11.4305,"l":11.36,"n":845,"o":11.36,"t":"2026-10-08T17:15:00Z","v":69088,"vw":11.404285},{"c":11.405,"h":11.445,"l":11.38,"n":1059,"o":11.42,"t":"2026-10-08T17:30:00Z","v":99200,"vw":11.41081},{"c":11.49,"h":11.53,"l":11.4,"n":1255,"o":11.4024,"t":"2026-10-08T17:45:00Z","v":193716,"vw":11.467037},{"c":11.42,"h":11.515,"l":11.41,"n":1328,"o":11.49,"t":"2026-10-08T18:00:00Z","v":239683,"vw":11.483333},{"c":11.35,"h":11.43,"l":11.345,"n":736,"o":11.405,"t":"2026-10-08T18:15:00Z","v":57021,"vw":11.372246},{"c":11.3578,"h":11.37,"l":11.305,"n":771,"o":11.345,"t":"2026-10-08T18:30:00Z","v":55161,"vw":11.338065},{"c":11.335,"h":11.36,"l":11.315,"n":770,"o":11.35,"t":"2026-10-08T18:45:00Z","v":54198,"vw":11.335299},{"c":11.39,"h":11.43,"l":11.335,"n":757,"o":11.335,"t":"2026-10-08T19:00:00Z","v":51269,"vw":11.378309},{"c":11.36,"h":11.4,"l":11.34,"n":765,"o":11.39,"t":"2026-10-08T19:15:00Z","v":43888,"vw":11.360585},{"c":11.365,"h":11.37,"l":11.33,"n":1533,"o":11.36,"t":"2026-10-08T19:30:00Z","v":113129,"vw":11.347943},{"c":11.4,"h":11.41,"l":11.3,"n":5908,"o":11.365,"t":"2026-10-08T19:45:00Z","v":683635,"vw":11.37209},{"c":11.4,"h":11.41,"l":11.4,"n":22,"o":11.41,"t":"2026-10-08T20:00:00Z","v":978214,"vw":11.409995},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-08T20:30:00Z","v":1850,"vw":11.41},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-09T13:15:00Z","v":891,"vw":11.5},{"c":11.44,"h":11.55,"l":11.42,"n":222,"o":11.54,"t":"2026-10-09T13:30:00Z","v":24719,"vw":11.512125},{"c":11.44,"h":11.5,"l":11.39,"n":622,"o":11.46,"t":"2026-10-09T13:45:00Z","v":40288,"vw":11.452547},{"c":11.435,"h":11.49,"l":11.4,"n":331,"o":11.46,"t":"2026-10-09T14:00:00Z","v":20549,"vw":11.450439},{"c":11.435,"h":11.5075,"l":11.43,"n":899,"o":11.435,"t":"2026-10-09T14:15:00Z","v":69944,"vw":11.468024},{"c":11.4,"h":11.44,"l":11.38,"n":447,"o":11.435,"t":"2026-10-09T14:30:00Z","v":25926,"vw":11.397671},{"c":11.4,"h":11.44,"l":11.38,"n":411,"o":11.4,"t":"2026-10-09T14:45:00Z","v":27633,"vw":11.39563},{"c":11.49,"h":11.51,"l":11.39,"n":780,"o":11.41,"t":"2026-10-09T15:00:00Z","v":67398,"vw":11.459022},{"c":11.5,"h":11.5593,"l":11.47,"n":755,"o":11.48,"t":"2026-10-09T15:15:00Z","v":61566,"vw":11.513463},{"c":11.48,"h":11.51,"l":11.47,"n":575,"o":11.495,"t":"2026-10-09T15:30:00Z","v":37762,"vw":11.485002},{"c":11.43,"h":11.48,"l":11.41,"n":895,"o":11.48,"t":"2026-10-09T15:45:00Z","v":95496,"vw":11.444207},{"c":11.415,"h":11.455,"l":11.415,"n":622,"o":11.43,"t":"2026-10-09T16:00:00Z","v":47830,"vw":11.429723},{"c":11.405,"h":11.4175,"l":11.38,"n":618,"o":11.415,"t":"2026-10-09T16:15:00Z","v":35058,"vw":11.399278},{"c":11.42,"h":11.42,"l":11.385,"n":375,"o":11.4,"t":"2026-10-09T16:30:00Z","v":22200,"vw":11.403222},{"c":11.44,"h":11.46,"l":11.4,"n":635,"o":11.42,"t":"2026-10-09T16:45:00Z","v":38574,"vw":11.432456},{"c":11.405,"h":11.44,"l":11.39,"n":481,"o":11.44,"t":"2026-10-09T17:00:00Z","v":35206,"vw":11.406339},{"c":11.36,"h":11.4,"l":11.35,"n":628,"o":11.4,"t":"2026-10-09T17:15:00Z","v":34427,"vw":11.372863},{"c":11.31,"h":11.365,"l":11.29,"n":870,"o":11.36,"t":"2026-10-09T17:30:00Z","v":42138,"vw":11.315516},{"c":11.28,"h":11.33,"l":11.27,"n":696,"o":11.3,"t":"2026-10-09T17:45:00Z","v":37641,"vw":11.302688},{"c":11.295,"h":11.31,"l":11.24,"n":878,"o":11.27,"t":"2026-10-09T18:00:00Z","v":74439,"vw":11.280392},{"c":11.33,"h":11.38,"l":11.295,"n":628,"o":11.295,"t":"2026-10-09T18:15:00Z","v":51972,"vw":11.340004},{"c":11.34,"h":11.36,"l":11.305,"n":592,"o":11.33,"t":"2026-10-09T18:30:00Z","v":33804,"vw":11.331335},{"c":11.34,"h":11.365,"l":11.32,"n":884,"o":11.33,"t":"2026-10-09T18:45:00Z","v":63310,"vw":11.344182},{"c":11.34,"h":11.375,"l":11.335,"n":882,"o":11.35,"t":"2026-10-09T19:00:00Z","v":63826,"vw":11.358535},{"c":11.345,"h":11.385,"l":11.3375,"n":996,"o":11.34,"t":"2026-10-09T19:15:00Z","v":62374,"vw":11.363641},{"c":11.335,"h":11.36,"l":11.305,"n":1600,"o":11.34,"t":"2026-10-09T19:30:00Z","v":132875,"vw":11.336556},{"c":11.41,"h":11.41,"l":11.28,"n":3887,"o":11.33,"t":"2026-10-09T19:45:00Z","v":400446,"vw":11.339055},{"c":11.41,"h":11.41,"l":11.41,"n":23,"o":11.41,"t":"2026-10-09T20:00:00Z","v":230863,"vw":11.41},{"c":11.32,"h":11.41,"l":11.27,"n":319,"o":11.37,"t":"2026-10-12T13:30:00Z","v":49414,"vw":11.36012},{"c":11.32,"h":11.39,"l":11.27,"n":415,"o":11.36,"t":"2026-10-12T13:45:00Z","v":41774,"vw":11.322829},{"c":11.58,"h":11.595,"l":11.28,"n":940,"o":11.3,"t":"2026-10-12T14:00:00Z","v":106494,"vw":11.416192},{"c":11.6,"h":11.66,"l":11.55,"n":563,"o":11.58,"t":"2026-10-12T14:15:00Z","v":47904,"vw":11.621676},{"c":11.79,"h":11.81,"l":11.59,"n":590,"o":11.59,"t":"2026-10-12T14:30:00Z","v":57273,"vw":11.697261},{"c":11.8,"h":11.89,"l":11.78,"n":479,"o":11.78,"t":"2026-10-12T14:45:00Z","v":29879,"vw":11.843443},{"c":11.83,"h":11.83,"l":11.76,"n":1164,"o":11.8,"t":"2026-10-12T15:00:00Z","v":90269,"vw":11.787373},{"c":11.81,"h":11.82,"l":11.78,"n":443,"o":11.8135,"t":"2026-10-12T15:15:00Z","v":31837,"vw":11.803805},{"c":11.92,"h":11.945,"l":11.795,"n":850,"o":11.81,"t":"2026-10-12T15:30:00Z","v":61822,"vw":11.879145},{"c":11.99,"h":12.03,"l":11.865,"n":649,"o":11.91,"t":"2026-10-12T15:45:00Z","v":33714,"vw":11.935744},{"c":12.03,"h":12.048,"l":11.96,"n":817,"o":11.98,"t":"2026-10-12T16:00:00Z","v":90783,"vw":11.988414},{"c":12.025,"h":12.04,"l":12.005,"n":557,"o":12.03,"t":"2026-10-12T16:15:00Z","v":30550,"vw":12.025091},{"c":11.915,"h":12.03,"l":11.9006,"n":481,"o":12.025,"t":"2026-10-12T16:30:00Z","v":29131,"vw":11.957416},{"c":11.85,"h":11.97,"l":11.83,"n":1336,"o":11.915,"t":"2026-10-12T16:45:00Z","v":173741,"vw":11.880033},{"c":11.8375,"h":11.875,"l":11.81,"n":842,"o":11.84,"t":"2026-10-12T17:00:00Z","v":78282,"vw":11.82955},{"c":11.78,"h":11.855,"l":11.765,"n":511,"o":11.85,"t":"2026-10-12T17:15:00Z","v":32238,"vw":11.805167},{"c":11.7875,"h":11.83,"l":11.785,"n":984,"o":11.785,"t":"2026-10-12T17:30:00Z","v":95855,"vw":11.800783},{"c":11.77,"h":11.79,"l":11.745,"n":863,"o":11.77,"t":"2026-10-12T17:45:00Z","v":56010,"vw":11.768505},{"c":11.8,"h":11.81,"l":11.765,"n":814,"o":11.77,"t":"2026-10-12T18:00:00Z","v":68547,"vw":11.778359},{"c":11.8,"h":11.81,"l":11.76,"n":670,"o":11.8,"t":"2026-10-12T18:15:00Z","v":44741,"vw":11.78464},{"c":11.75,"h":11.8,"l":11.74,"n":657,"o":11.79,"t":"2026-10-12T18:30:00Z","v":43236,"vw":11.768458},{"c":11.77,"h":11.79,"l":11.74,"n":473,"o":11.74,"t":"2026-10-12T18:45:00Z","v":33560,"vw":11.764566},{"c":11.825,"h":11.85,"l":11.765,"n":853,"o":11.78,"t":"2026-10-12T19:00:00Z","v":62421,"vw":11.811026},{"c":11.79,"h":11.8569,"l":11.785,"n":1224,"o":11.825,"t":"2026-10-12T19:15:00Z","v":87719,"vw":11.822536},{"c":11.785,"h":11.845,"l":11.775,"n":1713,"o":11.79,"t":"2026-10-12T19:30:00Z","v":166012,"vw":11.808834},{"c":11.92,"h":11.92,"l":11.7605,"n":4343,"o":11.785,"t":"2026-10-12T19:45:00Z","v":425132,"vw":11.851397},{"c":11.92,"h":11.92,"l":11.92,"n":11,"o":11.92,"t":"2026-10-12T20:00:00Z","v":257341,"vw":11.92},{"c":11.7798,"h":11.8,"l":11.6,"n":39,"o":11.6539,"t":"2026-10-12T21:00:00Z","v":4763,"vw":11.676712},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-12T21:15:00Z","v":100,"vw":11.78},{"c":11.81,"h":11.86,"l":11.77,"n":11,"o":11.8,"t":"2026-10-12T21:30:00Z","v":12487,"vw":11.778064},{"c":11.52,"h":11.82,"l":11.52,"n":18,"o":11.78,"t":"2026-10-12T21:45:00Z","v":109167,"vw":11.651255},{"c":11.04,"h":11.7,"l":11.04,"n":87,"o":11.7,"t":"2026-10-12T22:00:00Z","v":20628,"vw":11.302342},{"c":11.193,"h":11.193,"l":11.02,"n":7,"o":11.0527,"t":"2026-10-12T22:15:00Z","v":2666,"vw":11.101843},{"c":10.8568,"h":11.14,"l":10.8568,"n":260,"o":11.13,"t":"2026-10-12T22:30:00Z","v":14826,"vw":11.002189},{"c":10.99,"h":10.99,"l":10.71,"n":99,"o":10.85,"t":"2026-10-12T22:45:00Z","v":6267,"vw":10.811499},{"c":10.7516,"h":11,"l":10.25,"n":133,"o":11,"t":"2026-10-12T23:00:00Z","v":30943,"vw":10.502719},{"c":10.65,"h":10.9,"l":10.6,"n":54,"o":10.81,"t":"2026-10-12T23:15:00Z","v":5158,"vw":10.737018},{"c":10.63,"h":10.65,"l":10.6,"n":30,"o":10.65,"t":"2026-10-12T23:30:00Z","v":14725,"vw":10.604909},{"c":10.6872,"h":10.79,"l":10.6872,"n":7,"o":10.79,"t":"2026-10-12T23:45:00Z","v":5900,"vw":10.773295},{"c":10.8,"h":10.8,"l":10.15,"n":102,"o":10.28,"t":"2026-10-13T08:00:00Z","v":19870,"vw":10.339115},{"c":11,"h":11,"l":10.84,"n":16,"o":10.85,"t":"2026-10-13T08:15:00Z","v":4619,"vw":10.925018},{"c":10.95,"h":10.99,"l":10.95,"n":9,"o":10.99,"t":"2026-10-13T09:15:00Z","v":1953,"vw":10.971085},{"c":11.1,"h":11.1,"l":10.95,"n":15,"o":10.98,"t":"2026-10-13T10:30:00Z","v":2475,"vw":10.970131},{"c":10.65,"h":11.11,"l":10.65,"n":17,"o":11.09,"t":"2026-10-13T10:45:00Z","v":3570,"vw":10.849529},{"c":11.1,"h":11.1,"l":10.95,"n":25,"o":10.95,"t":"2026-10-13T11:00:00Z","v":16118,"vw":11.018154},{"c":11.0196,"h":11.02,"l":11.0099,"n":10,"o":11.02,"t":"2026-10-13T11:15:00Z","v":2863,"vw":11.017869},{"c":11.0237,"h":11.0237,"l":11,"n":20,"o":11,"t":"2026-10-13T11:30:00Z","v":3269,"vw":11.00897},{"c":10.936,"h":11,"l":10.92,"n":18,"o":10.96,"t":"2026-10-13T11:45:00Z","v":3298,"vw":10.985136},{"c":10.99,"h":11,"l":10.92,"n":38,"o":10.99,"t":"2026-10-13T12:00:00Z","v":13345,"vw":10.966923},{"c":11,"h":11,"l":10.92,"n":13,"o":10.9525,"t":"2026-10-13T12:15:00Z","v":1972,"vw":10.956974},{"c":10.95,"h":10.97,"l":10.94,"n":22,"o":10.95,"t":"2026-10-13T12:30:00Z","v":4090,"vw":10.959631},{"c":10.9546,"h":11,"l":10.9413,"n":72,"o":10.9413,"t":"2026-10-13T12:45:00Z","v":6437,"vw":10.984694},{"c":10.96,"h":10.97,"l":10.95,"n":25,"o":10.956,"t":"2026-10-13T13:00:00Z","v":4664,"vw":10.9588},{"c":10.8,"h":10.98,"l":10.75,"n":101,"o":10.97,"t":"2026-10-13T13:15:00Z","v":22709,"vw":10.927378},{"c":10.45,"h":11.26,"l":10.15,"n":5199,"o":10.9,"t":"2026-10-13T13:30:00Z","v":1078874,"vw":10.565672},{"c":10.465,"h":10.665,"l":10.17,"n":5201,"o":10.38,"t":"2026-10-13T13:45:00Z","v":1102118,"vw":10.387431},{"c":10.235,"h":10.52,"l":10.15,"n":5197,"o":10.48,"t":"2026-10-13T14:00:00Z","v":910551,"vw":10.264746},{"c":9.885,"h":10.24,"l":9.86,"n":6215,"o":10.2311,"t":"2026-10-13T14:15:00Z","v":1039879,"vw":10.069992},{"c":10.17,"h":10.23,"l":9.87,"n":2945,"o":9.88,"t":"2026-10-13T14:30:00Z","v":493083,"vw":10.086376},{"c":10.195,"h":10.31,"l":10.16,"n":2245,"o":10.17,"t":"2026-10-13T14:45:00Z","v":298293,"vw":10.242516},{"c":10,"h":10.205,"l":9.95,"n":2931,"o":10.195,"t":"2026-10-13T15:00:00Z","v":443178,"vw":10.031038},{"c":9.935,"h":10.005,"l":9.86,"n":2418,"o":10,"t":"2026-10-13T15:15:00Z","v":416356,"vw":9.946618},{"c":9.905,"h":10.15,"l":9.89,"n":3820,"o":9.935,"t":"2026-10-13T15:30:00Z","v":534046,"vw":10.01042},{"c":9.995,"h":10.025,"l":9.9001,"n":2182,"o":9.905,"t":"2026-10-13T15:45:00Z","v":320083,"vw":9.976644},{"c":10,"h":10.04,"l":9.9634,"n":1637,"o":10,"t":"2026-10-13T16:00:00Z","v":199265,"vw":10.005051},{"c":9.92,"h":10.01,"l":9.905,"n":1656,"o":9.9986,"t":"2026-10-13T16:15:00Z","v":224677,"vw":9.962174},{"c":10.01,"h":10.04,"l":9.8801,"n":1534,"o":9.92,"t":"2026-10-13T16:30:00Z","v":240966,"vw":10.00132},{"c":10.17,"h":10.22,"l":9.9801,"n":2011,"o":10.01,"t":"2026-10-13T16:45:00Z","v":299231,"vw":10.116515},{"c":9.88,"h":10.17,"l":9.88,"n":2292,"o":10.16,"t":"2026-10-13T17:00:00Z","v":355354,"vw":10.013509},{"c":9.945,"h":9.98,"l":9.8,"n":3031,"o":9.885,"t":"2026-10-13T17:15:00Z","v":561225,"vw":9.875316},{"c":9.92,"h":10.01,"l":9.92,"n":2090,"o":9.945,"t":"2026-10-13T17:30:00Z","v":305295,"vw":9.968556},{"c":9.9201,"h":9.95,"l":9.9,"n":1421,"o":9.91,"t":"2026-10-13T17:45:00Z","v":185487,"vw":9.916752},{"c":10.045,"h":10.0818,"l":9.915,"n":2432,"o":9.925,"t":"2026-10-13T18:00:00Z","v":445782,"vw":10.022056},{"c":10.18,"h":10.21,"l":10.02,"n":1982,"o":10.0475,"t":"2026-10-13T18:15:00Z","v":344793,"vw":10.106271},{"c":10.195,"h":10.24,"l":10.16,"n":1845,"o":10.17,"t":"2026-10-13T18:30:00Z","v":289206,"vw":10.190761},{"c":10.1901,"h":10.22,"l":10.12,"n":2634,"o":10.195,"t":"2026-10-13T18:45:00Z","v":501988,"vw":10.181604},{"c":10.26,"h":10.29,"l":10.11,"n":2904,"o":10.2,"t":"2026-10-13T19:00:00Z","v":407327,"vw":10.208112},{"c":10.35,"h":10.42,"l":10.245,"n":2356,"o":10.245,"t":"2026-10-13T19:15:00Z","v":401329,"vw":10.348728},{"c":10.235,"h":10.43,"l":10.18,"n":4217,"o":10.35,"t":"2026-10-13T19:30:00Z","v":726330,"vw":10.301656},{"c":10.2,"h":10.3,"l":10.08,"n":12214,"o":10.235,"t":"2026-10-13T19:45:00Z","v":1799784,"vw":10.184462},{"c":10.2,"h":10.23,"l":10.2,"n":48,"o":10.21,"t":"2026-10-13T20:00:00Z","v":407974,"vw":10.200121},{"c":10.2,"h":10.2,"l":10.16,"n":38,"o":10.16,"t":"2026-10-13T20:15:00Z","v":39711,"vw":10.195966},{"c":10.3399,"h":10.35,"l":10.2342,"n":11,"o":10.3395,"t":"2026-10-13T20:30:00Z","v":2553,"vw":10.319911},{"c":10.26,"h":10.26,"l":10.2304,"n":45,"o":10.2488,"t":"2026-10-13T20:45:00Z","v":5960,"vw":10.243263},{"c":10.26,"h":10.26,"l":10.258,"n":7,"o":10.258,"t":"2026-10-13T21:00:00Z","v":741,"vw":10.259399},{"c":10.31,"h":10.31,"l":10.29,"n":9,"o":10.31,"t":"2026-10-13T21:15:00Z","v":15538,"vw":10.309775},{"c":10.2497,"h":10.25,"l":10.21,"n":7,"o":10.21,"t":"2026-10-13T21:30:00Z","v":1865,"vw":10.245713},{"c":10.2396,"h":10.25,"l":10.2396,"n":10,"o":10.2477,"t":"2026-10-13T21:45:00Z","v":1727,"vw":10.246593},{"c":10.2338,"h":10.25,"l":10.232,"n":6,"o":10.232,"t":"2026-10-13T22:00:00Z","v":12312,"vw":10.238943},{"c":10.2382,"h":10.2382,"l":10.2382,"n":1,"o":10.2382,"t":"2026-10-13T22:15:00Z","v":400,"vw":10.2382},{"c":10.2,"h":10.215,"l":10.2,"n":12,"o":10.215,"t":"2026-10-13T22:30:00Z","v":2681,"vw":10.200885},{"c":10.25,"h":10.25,"l":10.1985,"n":21,"o":10.2,"t":"2026-10-13T22:45:00Z","v":12660,"vw":10.215193},{"c":10.24,"h":10.25,"l":10.24,"n":3,"o":10.25,"t":"2026-10-13T23:00:00Z","v":1767,"vw":10.245682},{"c":10.24,"h":10.24,"l":10.23,"n":3,"o":10.23,"t":"2026-10-13T23:15:00Z","v":1205,"vw":10.238368},{"c":10.21,"h":10.24,"l":10.2,"n":12,"o":10.24,"t":"2026-10-13T23:30:00Z","v":4296,"vw":10.209339},{"c":10.239,"h":10.24,"l":10.23,"n":11,"o":10.23,"t":"2026-10-13T23:45:00Z","v":39140,"vw":10.230157},{"c":10.26,"h":10.27,"l":10.18,"n":57,"o":10.26,"t":"2026-10-14T08:00:00Z","v":19806,"vw":10.206522},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-10-14T08:15:00Z","v":349,"vw":10.26},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-14T08:45:00Z","v":756,"vw":10.27},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-10-14T09:15:00Z","v":306,"vw":10.34},{"c":10.15,"h":10.33,"l":10.12,"n":18,"o":10.3,"t":"2026-10-14T11:00:00Z","v":3812,"vw":10.181932},{"c":10.12,"h":10.225,"l":10.12,"n":6,"o":10.225,"t":"2026-10-14T11:15:00Z","v":767,"vw":10.136453},{"c":10.23,"h":10.32,"l":10.23,"n":4,"o":10.32,"t":"2026-10-14T11:30:00Z","v":285,"vw":10.284},{"c":10.1501,"h":10.31,"l":10.1501,"n":5,"o":10.31,"t":"2026-10-14T11:45:00Z","v":793,"vw":10.250355},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-14T12:00:00Z","v":2500,"vw":10.18},{"c":10.09,"h":10.15,"l":10.01,"n":28,"o":10.15,"t":"2026-10-14T12:30:00Z","v":4092,"vw":10.05471},{"c":10,"h":10.04,"l":10,"n":52,"o":10.01,"t":"2026-10-14T12:45:00Z","v":6577,"vw":10.011696},{"c":10.02,"h":10.03,"l":10.015,"n":14,"o":10.015,"t":"2026-10-14T13:00:00Z","v":4007,"vw":10.02441},{"c":9.96,"h":10.01,"l":9.96,"n":45,"o":10,"t":"2026-10-14T13:15:00Z","v":5299,"vw":9.985764},{"c":9.825,"h":10.02,"l":9.8,"n":1619,"o":9.96,"t":"2026-10-14T13:30:00Z","v":268074,"vw":9.890303},{"c":9.6635,"h":9.84,"l":9.655,"n":2571,"o":9.82,"t":"2026-10-14T13:45:00Z","v":390428,"vw":9.74105},{"c":9.635,"h":9.78,"l":9.57,"n":2284,"o":9.665,"t":"2026-10-14T14:00:00Z","v":327719,"vw":9.665373},{"c":9.675,"h":9.7075,"l":9.6,"n":1575,"o":9.63,"t":"2026-10-14T14:15:00Z","v":230941,"vw":9.662657},{"c":9.72,"h":9.73,"l":9.66,"n":1221,"o":9.675,"t":"2026-10-14T14:30:00Z","v":148140,"vw":9.698828},{"c":9.635,"h":9.735,"l":9.595,"n":1381,"o":9.72,"t":"2026-10-14T14:45:00Z","v":180213,"vw":9.6467},{"c":9.575,"h":9.6599,"l":9.56,"n":1432,"o":9.635,"t":"2026-10-14T15:00:00Z","v":156784,"vw":9.615455},{"c":9.555,"h":9.6,"l":9.53,"n":1359,"o":9.575,"t":"2026-10-14T15:15:00Z","v":194193,"vw":9.563991},{"c":9.49,"h":9.5697,"l":9.49,"n":1525,"o":9.555,"t":"2026-10-14T15:30:00Z","v":173617,"vw":9.524863},{"c":9.515,"h":9.54,"l":9.49,"n":1299,"o":9.495,"t":"2026-10-14T15:45:00Z","v":142070,"vw":9.509336},{"c":9.425,"h":9.52,"l":9.42,"n":1594,"o":9.515,"t":"2026-10-14T16:00:00Z","v":223284,"vw":9.495028},{"c":9.395,"h":9.465,"l":9.335,"n":1458,"o":9.43,"t":"2026-10-14T16:15:00Z","v":207336,"vw":9.410086},{"c":9.305,"h":9.41,"l":9.29,"n":1400,"o":9.395,"t":"2026-10-14T16:30:00Z","v":188268,"vw":9.337079},{"c":9.295,"h":9.34,"l":9.27,"n":878,"o":9.305,"t":"2026-10-14T16:45:00Z","v":140116,"vw":9.300369},{"c":9.22,"h":9.3,"l":9.2,"n":1881,"o":9.295,"t":"2026-10-14T17:00:00Z","v":313036,"vw":9.246073},{"c":9.39,"h":9.42,"l":9.175,"n":2093,"o":9.22,"t":"2026-10-14T17:15:00Z","v":396026,"vw":9.321682},{"c":9.325,"h":9.405,"l":9.3001,"n":1103,"o":9.4,"t":"2026-10-14T17:30:00Z","v":139619,"vw":9.346973},{"c":9.245,"h":9.325,"l":9.245,"n":1190,"o":9.325,"t":"2026-10-14T17:45:00Z","v":140413,"vw":9.297086},{"c":9.145,"h":9.245,"l":9.1422,"n":2334,"o":9.245,"t":"2026-10-14T18:00:00Z","v":404325,"vw":9.18993},{"c":9.215,"h":9.2199,"l":9.13,"n":1551,"o":9.1499,"t":"2026-10-14T18:15:00Z","v":224770,"vw":9.15942},{"c":9.21,"h":9.24,"l":9.195,"n":1079,"o":9.22,"t":"2026-10-14T18:30:00Z","v":140569,"vw":9.219364},{"c":9.09,"h":9.21,"l":9.09,"n":1717,"o":9.21,"t":"2026-10-14T18:45:00Z","v":236672,"vw":9.136233},{"c":9.065,"h":9.1099,"l":9.05,"n":1893,"o":9.095,"t":"2026-10-14T19:00:00Z","v":209723,"vw":9.081565},{"c":9.06,"h":9.125,"l":9.05,"n":2197,"o":9.065,"t":"2026-10-14T19:15:00Z","v":298676,"vw":9.093989},{"c":8.985,"h":9.06,"l":8.94,"n":3392,"o":9.06,"t":"2026-10-14T19:30:00Z","v":434383,"vw":8.994602},{"c":8.935,"h":9.105,"l":8.87,"n":11717,"o":8.985,"t":"2026-10-14T19:45:00Z","v":1746412,"vw":8.967871},{"c":9,"h":9.1,"l":8.94,"n":36,"o":8.94,"t":"2026-10-14T20:00:00Z","v":947023,"vw":8.940116},{"c":8.96,"h":9.09,"l":8.92,"n":48,"o":8.98,"t":"2026-10-14T20:15:00Z","v":7875,"vw":9.045785},{"c":8.93,"h":8.9564,"l":8.92,"n":20,"o":8.92,"t":"2026-10-14T20:30:00Z","v":1899,"vw":8.929938},{"c":8.9562,"h":8.9562,"l":8.9,"n":20,"o":8.9,"t":"2026-10-14T20:45:00Z","v":615,"vw":8.91124},{"c":8.9,"h":8.9557,"l":8.8703,"n":4,"o":8.9557,"t":"2026-10-14T21:00:00Z","v":10446,"vw":8.895912},{"c":8.99,"h":9.09,"l":8.98,"n":6,"o":9,"t":"2026-10-14T21:15:00Z","v":1713,"vw":8.996469},{"c":9.0776,"h":9.0776,"l":9.0776,"n":2,"o":9.0776,"t":"2026-10-14T21:30:00Z","v":7003,"vw":9.0776},{"c":8.97,"h":8.9988,"l":8.97,"n":5,"o":8.993,"t":"2026-10-14T21:45:00Z","v":1555,"vw":8.992301},{"c":8.98,"h":8.9989,"l":8.98,"n":4,"o":8.9989,"t":"2026-10-14T22:00:00Z","v":306,"vw":8.9926},{"c":8.9955,"h":9,"l":8.9955,"n":7,"o":8.9989,"t":"2026-10-14T22:15:00Z","v":3821,"vw":8.996242},{"c":9.04,"h":9.08,"l":9.04,"n":7,"o":9.08,"t":"2026-10-14T22:30:00Z","v":714,"vw":9.070817},{"c":9.045,"h":9.045,"l":9.045,"n":5,"o":9.045,"t":"2026-10-14T23:30:00Z","v":500,"vw":9.045},{"c":9.02,"h":9.02,"l":9.01,"n":6,"o":9.01,"t":"2026-10-14T23:45:00Z","v":1001,"vw":9.0144},{"c":9.08,"h":9.09,"l":9.06,"n":22,"o":9.06,"t":"2026-10-15T08:00:00Z","v":2310,"vw":9.081847},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T10:00:00Z","v":150,"vw":9.05},{"c":9.04,"h":9.05,"l":9.03,"n":12,"o":9.04,"t":"2026-10-15T11:00:00Z","v":2417,"vw":9.035536},{"c":9.07,"h":9.07,"l":9.0621,"n":4,"o":9.0661,"t":"2026-10-15T11:15:00Z","v":633,"vw":9.064814},{"c":9.0648,"h":9.07,"l":9.062,"n":3,"o":9.062,"t":"2026-10-15T11:30:00Z","v":10584,"vw":9.069625},{"c":9.0695,"h":9.0695,"l":9.0695,"n":1,"o":9.0695,"t":"2026-10-15T11:45:00Z","v":200,"vw":9.0695},{"c":9.05,"h":9.05,"l":9.0001,"n":2,"o":9.0001,"t":"2026-10-15T12:00:00Z","v":2099,"vw":9.002477},{"c":9,"h":9.0092,"l":9,"n":8,"o":9.0092,"t":"2026-10-15T12:15:00Z","v":649,"vw":9.001533},{"c":9.0001,"h":9.01,"l":9,"n":13,"o":9.0001,"t":"2026-10-15T12:30:00Z","v":4511,"vw":9.000915},{"c":9.0001,"h":9.01,"l":9,"n":38,"o":9,"t":"2026-10-15T12:45:00Z","v":11428,"vw":9.003417},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-15T13:00:00Z","v":550,"vw":8.99},{"c":9,"h":9,"l":8.998,"n":2,"o":8.998,"t":"2026-10-15T13:15:00Z","v":1000,"vw":8.999},{"c":8.64,"h":9.05,"l":8.615,"n":1954,"o":9,"t":"2026-10-15T13:30:00Z","v":323518,"vw":8.842384},{"c":8.6725,"h":8.68,"l":8.45,"n":2356,"o":8.64,"t":"2026-10-15T13:45:00Z","v":472401,"vw":8.54195},{"c":8.675,"h":8.72,"l":8.555,"n":2991,"o":8.675,"t":"2026-10-15T14:00:00Z","v":464315,"vw":8.626848},{"c":8.79,"h":8.79,"l":8.675,"n":1485,"o":8.675,"t":"2026-10-15T14:15:00Z","v":144486,"vw":8.723668},{"c":8.765,"h":8.88,"l":8.765,"n":1997,"o":8.795,"t":"2026-10-15T14:30:00Z","v":336024,"vw":8.825113},{"c":8.785,"h":8.79,"l":8.725,"n":1942,"o":8.76,"t":"2026-10-15T14:45:00Z","v":312875,"vw":8.756379},{"c":8.705,"h":8.83,"l":8.705,"n":1165,"o":8.79,"t":"2026-10-15T15:00:00Z","v":121413,"vw":8.775898},{"c":8.635,"h":8.72,"l":8.63,"n":1077,"o":8.705,"t":"2026-10-15T15:15:00Z","v":108591,"vw":8.690167},{"c":8.545,"h":8.635,"l":8.53,"n":1638,"o":8.635,"t":"2026-10-15T15:30:00Z","v":235956,"vw":8.579358},{"c":8.64,"h":8.64,"l":8.54,"n":1271,"o":8.545,"t":"2026-10-15T15:45:00Z","v":179366,"vw":8.605741},{"c":8.555,"h":8.64,"l":8.55,"n":1175,"o":8.64,"t":"2026-10-15T16:00:00Z","v":136185,"vw":8.594577},{"c":8.62,"h":8.63,"l":8.5,"n":1740,"o":8.56,"t":"2026-10-15T16:15:00Z","v":205031,"vw":8.545346},{"c":8.59,"h":8.72,"l":8.55,"n":1848,"o":8.625,"t":"2026-10-15T16:30:00Z","v":242802,"vw":8.623718},{"c":8.685,"h":8.74,"l":8.585,"n":1120,"o":8.585,"t":"2026-10-15T16:45:00Z","v":140075,"vw":8.676687},{"c":8.815,"h":8.85,"l":8.655,"n":1409,"o":8.6801,"t":"2026-10-15T17:00:00Z","v":183967,"vw":8.749327},{"c":8.865,"h":8.94,"l":8.815,"n":1762,"o":8.815,"t":"2026-10-15T17:15:00Z","v":251817,"vw":8.890758},{"c":8.915,"h":9,"l":8.83,"n":2947,"o":8.865,"t":"2026-10-15T17:30:00Z","v":576863,"vw":8.911244},{"c":8.865,"h":8.97,"l":8.8602,"n":1745,"o":8.915,"t":"2026-10-15T17:45:00Z","v":214059,"vw":8.900441},{"c":8.795,"h":8.89,"l":8.79,"n":1427,"o":8.865,"t":"2026-10-15T18:00:00Z","v":172200,"vw":8.840742},{"c":8.695,"h":8.805,"l":8.67,"n":1929,"o":8.795,"t":"2026-10-15T18:15:00Z","v":216418,"vw":8.755468},{"c":8.695,"h":8.777,"l":8.681,"n":1435,"o":8.695,"t":"2026-10-15T18:30:00Z","v":133794,"vw":8.724676},{"c":8.625,"h":8.6988,"l":8.615,"n":1660,"o":8.695,"t":"2026-10-15T18:45:00Z","v":192355,"vw":8.654912},{"c":8.57,"h":8.64,"l":8.5623,"n":2035,"o":8.625,"t":"2026-10-15T19:00:00Z","v":274873,"vw":8.60385},{"c":8.52,"h":8.6,"l":8.515,"n":2566,"o":8.57,"t":"2026-10-15T19:15:00Z","v":350905,"vw":8.556092},{"c":8.485,"h":8.565,"l":8.475,"n":4842,"o":8.515,"t":"2026-10-15T19:30:00Z","v":711109,"vw":8.518901},{"c":8.56,"h":8.6,"l":8.475,"n":9424,"o":8.485,"t":"2026-10-15T19:45:00Z","v":1436846,"vw":8.537333},{"c":8.57,"h":8.59,"l":8.55,"n":47,"o":8.55,"t":"2026-10-15T20:00:00Z","v":1376495,"vw":8.550737},{"c":8.61,"h":8.61,"l":8.6,"n":11,"o":8.6,"t":"2026-10-15T20:15:00Z","v":1156,"vw":8.60226},{"c":8.7076,"h":8.7076,"l":8.6,"n":26,"o":8.6194,"t":"2026-10-15T20:30:00Z","v":22132,"vw":8.6198},{"c":8.6301,"h":8.64,"l":8.6301,"n":4,"o":8.64,"t":"2026-10-15T20:45:00Z","v":282,"vw":8.63505},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T21:00:00Z","v":110,"vw":8.68},{"c":8.67,"h":8.6913,"l":8.66,"n":8,"o":8.6676,"t":"2026-10-15T21:30:00Z","v":1458,"vw":8.670894},{"c":8.6999,"h":8.7,"l":8.662,"n":10,"o":8.7,"t":"2026-10-15T21:45:00Z","v":1789,"vw":8.685218},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T22:00:00Z","v":200,"vw":8.64},{"c":8.64,"h":8.6459,"l":8.64,"n":5,"o":8.6459,"t":"2026-10-15T22:15:00Z","v":6850,"vw":8.640409},{"c":8.649,"h":8.649,"l":8.649,"n":2,"o":8.649,"t":"2026-10-15T22:30:00Z","v":166,"vw":8.649},{"c":8.6471,"h":8.648,"l":8.6469,"n":3,"o":8.648,"t":"2026-10-15T22:45:00Z","v":1600,"vw":8.64765},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T23:00:00Z","v":1000,"vw":8.64},{"c":8.6001,"h":8.61,"l":8.6,"n":10,"o":8.6077,"t":"2026-10-15T23:15:00Z","v":2318,"vw":8.60644},{"c":8.648,"h":8.65,"l":8.648,"n":2,"o":8.65,"t":"2026-10-15T23:30:00Z","v":1160,"vw":8.64819},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-15T23:45:00Z","v":100,"vw":8.61},{"c":8.61,"h":8.65,"l":8.61,"n":14,"o":8.65,"t":"2026-10-16T08:00:00Z","v":1300,"vw":8.633575},{"c":8.61,"h":8.62,"l":8.61,"n":7,"o":8.61,"t":"2026-10-16T11:00:00Z","v":1402,"vw":8.610813},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-16T11:45:00Z","v":130,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-16T12:15:00Z","v":1055,"vw":8.59},{"c":8.5884,"h":8.5893,"l":8.5562,"n":3,"o":8.5562,"t":"2026-10-16T12:30:00Z","v":1200,"vw":8.586467},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-16T12:45:00Z","v":811,"vw":8.56},{"c":8.568,"h":8.568,"l":8.568,"n":1,"o":8.568,"t":"2026-10-16T13:00:00Z","v":1000,"vw":8.568},{"c":8.55,"h":8.57,"l":8.55,"n":15,"o":8.57,"t":"2026-10-16T13:15:00Z","v":1256,"vw":8.558571},{"c":8.67,"h":8.77,"l":8.37,"n":1233,"o":8.5,"t":"2026-10-16T13:30:00Z","v":256135,"vw":8.564458},{"c":8.725,"h":8.79,"l":8.675,"n":1195,"o":8.68,"t":"2026-10-16T13:45:00Z","v":203231,"vw":8.734209},{"c":8.63,"h":8.78,"l":8.61,"n":1397,"o":8.73,"t":"2026-10-16T14:00:00Z","v":200688,"vw":8.67775},{"c":8.59,"h":8.64,"l":8.5214,"n":956,"o":8.63,"t":"2026-10-16T14:15:00Z","v":131070,"vw":8.586016},{"c":8.47,"h":8.61,"l":8.47,"n":2698,"o":8.585,"t":"2026-10-16T14:30:00Z","v":353772,"vw":8.53725},{"c":8.545,"h":8.55,"l":8.46,"n":1461,"o":8.47,"t":"2026-10-16T14:45:00Z","v":235876,"vw":8.499578},{"c":8.65,"h":8.71,"l":8.545,"n":3461,"o":8.545,"t":"2026-10-16T15:00:00Z","v":979932,"vw":8.602655},{"c":8.43,"h":8.675,"l":8.43,"n":1567,"o":8.66,"t":"2026-10-16T15:15:00Z","v":194557,"vw":8.523504},{"c":8.455,"h":8.475,"l":8.415,"n":931,"o":8.44,"t":"2026-10-16T15:30:00Z","v":107225,"vw":8.44697},{"c":8.49,"h":8.55,"l":8.45,"n":1036,"o":8.45,"t":"2026-10-16T15:45:00Z","v":128129,"vw":8.511203},{"c":8.5,"h":8.56,"l":8.46,"n":913,"o":8.49,"t":"2026-10-16T16:00:00Z","v":136709,"vw":8.490502},{"c":8.415,"h":8.51,"l":8.405,"n":710,"o":8.5,"t":"2026-10-16T16:15:00Z","v":60931,"vw":8.446702},{"c":8.405,"h":8.415,"l":8.375,"n":705,"o":8.41,"t":"2026-10-16T16:30:00Z","v":66905,"vw":8.392257},{"c":8.37,"h":8.43,"l":8.35,"n":785,"o":8.41,"t":"2026-10-16T16:45:00Z","v":81632,"vw":8.391618},{"c":8.24,"h":8.39,"l":8.23,"n":1341,"o":8.36,"t":"2026-10-16T17:00:00Z","v":229379,"vw":8.307752},{"c":8.265,"h":8.28,"l":8.18,"n":1069,"o":8.24,"t":"2026-10-16T17:15:00Z","v":138706,"vw":8.219247},{"c":8.325,"h":8.325,"l":8.235,"n":1280,"o":8.27,"t":"2026-10-16T17:30:00Z","v":185368,"vw":8.282278},{"c":8.215,"h":8.34,"l":8.2101,"n":1491,"o":8.32,"t":"2026-10-16T17:45:00Z","v":193418,"vw":8.272723},{"c":8.14,"h":8.2179,"l":8.12,"n":2268,"o":8.21,"t":"2026-10-16T18:00:00Z","v":375808,"vw":8.164855},{"c":8.13,"h":8.16,"l":8.09,"n":1668,"o":8.1301,"t":"2026-10-16T18:15:00Z","v":253480,"vw":8.121527},{"c":8.17,"h":8.22,"l":8.13,"n":2500,"o":8.1365,"t":"2026-10-16T18:30:00Z","v":443193,"vw":8.167154},{"c":8.12,"h":8.175,"l":8.1,"n":1983,"o":8.17,"t":"2026-10-16T18:45:00Z","v":253990,"vw":8.134635},{"c":8.13,"h":8.155,"l":8.11,"n":1661,"o":8.12,"t":"2026-10-16T19:00:00Z","v":178542,"vw":8.131123},{"c":8.16,"h":8.21,"l":8.12,"n":3427,"o":8.14,"t":"2026-10-16T19:15:00Z","v":508515,"vw":8.160829},{"c":8.07,"h":8.17,"l":8.05,"n":3533,"o":8.16,"t":"2026-10-16T19:30:00Z","v":451930,"vw":8.093709},{"c":8.1,"h":8.125,"l":7.945,"n":13164,"o":8.065,"t":"2026-10-16T19:45:00Z","v":2047750,"vw":7.998704},{"c":8.0806,"h":8.11,"l":8.0806,"n":28,"o":8.11,"t":"2026-10-16T20:00:00Z","v":809660,"vw":8.109852},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-16T20:15:00Z","v":350,"vw":8.1},{"c":8.06,"h":8.105,"l":8.06,"n":31,"o":8.105,"t":"2026-10-16T20:30:00Z","v":1629,"vw":8.063695},{"c":8.02,"h":8.075,"l":8.02,"n":55,"o":8.06,"t":"2026-10-16T20:45:00Z","v":5346,"vw":8.043822},{"c":8.14,"h":8.14,"l":8.11,"n":6,"o":8.11,"t":"2026-10-16T21:00:00Z","v":1475,"vw":8.124851},{"c":8.1667,"h":8.17,"l":8.132,"n":3,"o":8.132,"t":"2026-10-16T21:15:00Z","v":1600,"vw":8.145219},{"c":8.16,"h":8.1664,"l":8.16,"n":2,"o":8.1664,"t":"2026-10-16T21:30:00Z","v":200,"vw":8.1632},{"c":8.1262,"h":8.1262,"l":8.1262,"n":1,"o":8.1262,"t":"2026-10-16T21:45:00Z","v":2800,"vw":8.1262},{"c":8.1592,"h":8.1592,"l":8.1592,"n":1,"o":8.1592,"t":"2026-10-16T22:00:00Z","v":250,"vw":8.1592},{"c":8.1569,"h":8.1569,"l":8.1569,"n":2,"o":8.1569,"t":"2026-10-16T22:15:00Z","v":101,"vw":8.1569},{"c":8.159,"h":8.159,"l":8.14,"n":2,"o":8.14,"t":"2026-10-16T23:15:00Z","v":600,"vw":8.143167},{"c":8.1554,"h":8.1554,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T23:30:00Z","v":1970,"vw":8.141209},{"c":8.15,"h":8.15,"l":8.13,"n":3,"o":8.13,"t":"2026-10-16T23:45:00Z","v":470,"vw":8.134545},{"c":8.14,"h":8.31,"l":8.14,"n":5,"o":8.31,"t":"2026-10-19T08:30:00Z","v":1127,"vw":8.29233},{"c":8.46,"h":8.49,"l":8.4,"n":8,"o":8.4,"t":"2026-10-19T09:45:00Z","v":1000,"vw":8.468894},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T10:00:00Z","v":152,"vw":8.44},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T10:15:00Z","v":100,"vw":8.25},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-19T11:00:00Z","v":101,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-19T11:15:00Z","v":278,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T11:30:00Z","v":100,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-19T11:45:00Z","v":500,"vw":8.13},{"c":8.1499,"h":8.1499,"l":8.1499,"n":3,"o":8.1499,"t":"2026-10-19T12:00:00Z","v":41028,"vw":8.1499},{"c":8.19,"h":8.26,"l":8.1499,"n":10,"o":8.15,"t":"2026-10-19T12:30:00Z","v":2688,"vw":8.195019},{"c":8.1601,"h":8.2,"l":8.16,"n":6,"o":8.1724,"t":"2026-10-19T12:45:00Z","v":2339,"vw":8.164366},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T13:15:00Z","v":735,"vw":8.13},{"c":8.035,"h":8.1488,"l":7.95,"n":1411,"o":8.1,"t":"2026-10-19T13:30:00Z","v":260131,"vw":8.036055},{"c":8.03,"h":8.1,"l":8,"n":1264,"o":8.025,"t":"2026-10-19T13:45:00Z","v":124818,"vw":8.049033},{"c":8.115,"h":8.13,"l":8,"n":1294,"o":8.03,"t":"2026-10-19T14:00:00Z","v":182333,"vw":8.051974},{"c":8.255,"h":8.27,"l":8.105,"n":1521,"o":8.1289,"t":"2026-10-19T14:15:00Z","v":236452,"vw":8.179755},{"c":8.28,"h":8.33,"l":8.21,"n":1245,"o":8.255,"t":"2026-10-19T14:30:00Z","v":189818,"vw":8.24973},{"c":8.27,"h":8.33,"l":8.2423,"n":952,"o":8.275,"t":"2026-10-19T14:45:00Z","v":92068,"vw":8.279258},{"c":8.385,"h":8.39,"l":8.275,"n":1364,"o":8.275,"t":"2026-10-19T15:00:00Z","v":141499,"vw":8.325866},{"c":8.4089,"h":8.44,"l":8.35,"n":1331,"o":8.38,"t":"2026-10-19T15:15:00Z","v":148455,"vw":8.385894},{"c":8.41,"h":8.47,"l":8.39,"n":1075,"o":8.405,"t":"2026-10-19T15:30:00Z","v":132576,"vw":8.42233},{"c":8.4,"h":8.45,"l":8.4,"n":852,"o":8.41,"t":"2026-10-19T15:45:00Z","v":82691,"vw":8.421268},{"c":8.405,"h":8.42,"l":8.37,"n":942,"o":8.4,"t":"2026-10-19T16:00:00Z","v":89842,"vw":8.394754},{"c":8.31,"h":8.405,"l":8.26,"n":1122,"o":8.405,"t":"2026-10-19T16:15:00Z","v":172062,"vw":8.316442},{"c":8.36,"h":8.3698,"l":8.285,"n":832,"o":8.31,"t":"2026-10-19T16:30:00Z","v":87480,"vw":8.310907},{"c":8.35,"h":8.3789,"l":8.335,"n":726,"o":8.36,"t":"2026-10-19T16:45:00Z","v":70112,"vw":8.352777},{"c":8.385,"h":8.4,"l":8.28,"n":2303,"o":8.35,"t":"2026-10-19T17:00:00Z","v":300274,"vw":8.325186},{"c":8.395,"h":8.415,"l":8.36,"n":976,"o":8.385,"t":"2026-10-19T17:15:00Z","v":108972,"vw":8.389704},{"c":8.475,"h":8.485,"l":8.355,"n":1912,"o":8.39,"t":"2026-10-19T17:30:00Z","v":344569,"vw":8.427148},{"c":8.44,"h":8.47,"l":8.415,"n":1006,"o":8.47,"t":"2026-10-19T17:45:00Z","v":110804,"vw":8.440311},{"c":8.43,"h":8.445,"l":8.38,"n":990,"o":8.4413,"t":"2026-10-19T18:00:00Z","v":108391,"vw":8.411909},{"c":8.405,"h":8.4499,"l":8.4,"n":793,"o":8.425,"t":"2026-10-19T18:15:00Z","v":63908,"vw":8.424367},{"c":8.32,"h":8.42,"l":8.3,"n":1381,"o":8.405,"t":"2026-10-19T18:30:00Z","v":195740,"vw":8.336304},{"c":8.285,"h":8.325,"l":8.27,"n":1427,"o":8.32,"t":"2026-10-19T18:45:00Z","v":176061,"vw":8.29231},{"c":8.315,"h":8.325,"l":8.2801,"n":1430,"o":8.285,"t":"2026-10-19T19:00:00Z","v":153377,"vw":8.304769},{"c":8.36,"h":8.415,"l":8.31,"n":1508,"o":8.315,"t":"2026-10-19T19:15:00Z","v":235936,"vw":8.374011},{"c":8.385,"h":8.405,"l":8.345,"n":1782,"o":8.36,"t":"2026-10-19T19:30:00Z","v":216924,"vw":8.367652},{"c":8.315,"h":8.43,"l":8.31,"n":5607,"o":8.385,"t":"2026-10-19T19:45:00Z","v":760976,"vw":8.351954},{"c":8.3,"h":8.46,"l":8.3,"n":34,"o":8.31,"t":"2026-10-19T20:00:00Z","v":473152,"vw":8.310066},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-19T20:15:00Z","v":7600,"vw":8.31},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:30:00Z","v":286,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:45:00Z","v":100,"vw":8.26},{"c":8.25,"h":8.43,"l":8.25,"n":5,"o":8.32,"t":"2026-10-19T21:00:00Z","v":328,"vw":8.333333},{"c":8.3019,"h":8.41,"l":8.3019,"n":2,"o":8.41,"t":"2026-10-19T21:15:00Z","v":300,"vw":8.373967},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-19T21:30:00Z","v":143,"vw":8.41},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-19T22:45:00Z","v":200,"vw":8.34},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-20T10:30:00Z","v":216,"vw":8.26},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T11:00:00Z","v":300,"vw":8.36},{"c":8.28,"h":8.4,"l":8.28,"n":5,"o":8.4,"t":"2026-10-20T11:30:00Z","v":1152,"vw":8.385263},{"c":8.3,"h":8.3,"l":8.28,"n":6,"o":8.28,"t":"2026-10-20T11:45:00Z","v":1015,"vw":8.291605},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-20T12:15:00Z","v":1002,"vw":8.26},{"c":8.43,"h":8.43,"l":8.4115,"n":4,"o":8.42,"t":"2026-10-20T12:30:00Z","v":1210,"vw":8.425008},{"c":8.25,"h":8.35,"l":8.25,"n":11,"o":8.35,"t":"2026-10-20T13:15:00Z","v":353,"vw":8.309016},{"c":8.18,"h":8.34,"l":8.16,"n":603,"o":8.21,"t":"2026-10-20T13:30:00Z","v":165520,"vw":8.216801},{"c":8.17,"h":8.21,"l":8.11,"n":699,"o":8.1922,"t":"2026-10-20T13:45:00Z","v":80211,"vw":8.169995},{"c":8.08,"h":8.18,"l":8.07,"n":712,"o":8.15,"t":"2026-10-20T14:00:00Z","v":91588,"vw":8.142844},{"c":8.0574,"h":8.0899,"l":7.98,"n":1240,"o":8.072,"t":"2026-10-20T14:15:00Z","v":155852,"vw":8.018509},{"c":8.12,"h":8.1282,"l":7.9846,"n":1877,"o":8.04,"t":"2026-10-20T14:30:00Z","v":256756,"vw":8.039345},{"c":8.14,"h":8.18,"l":8.0385,"n":1511,"o":8.12,"t":"2026-10-20T14:45:00Z","v":226074,"vw":8.119241},{"c":8.04,"h":8.15,"l":8.015,"n":892,"o":8.1414,"t":"2026-10-20T15:00:00Z","v":85687,"vw":8.073949},{"c":7.985,"h":8.07,"l":7.975,"n":957,"o":8.05,"t":"2026-10-20T15:15:00Z","v":145687,"vw":8.015582},{"c":7.9149,"h":7.985,"l":7.88,"n":1295,"o":7.985,"t":"2026-10-20T15:30:00Z","v":183257,"vw":7.923388},{"c":7.93,"h":7.95,"l":7.87,"n":891,"o":7.92,"t":"2026-10-20T15:45:00Z","v":112978,"vw":7.913043},{"c":7.82,"h":7.95,"l":7.7805,"n":2261,"o":7.94,"t":"2026-10-20T16:00:00Z","v":454707,"vw":7.847045},{"c":7.9701,"h":7.9799,"l":7.78,"n":1448,"o":7.8299,"t":"2026-10-20T16:15:00Z","v":271439,"vw":7.840869},{"c":7.92,"h":7.97,"l":7.9,"n":1247,"o":7.97,"t":"2026-10-20T16:30:00Z","v":229429,"vw":7.924038},{"c":7.9,"h":7.925,"l":7.88,"n":944,"o":7.92,"t":"2026-10-20T16:45:00Z","v":114202,"vw":7.902093},{"c":7.91,"h":7.94,"l":7.9,"n":927,"o":7.9,"t":"2026-10-20T17:00:00Z","v":98645,"vw":7.919675},{"c":7.895,"h":7.9186,"l":7.89,"n":819,"o":7.91,"t":"2026-10-20T17:15:00Z","v":86284,"vw":7.904365},{"c":7.904,"h":7.94,"l":7.89,"n":997,"o":7.9,"t":"2026-10-20T17:30:00Z","v":129787,"vw":7.910917},{"c":7.89,"h":7.93,"l":7.89,"n":1277,"o":7.905,"t":"2026-10-20T17:45:00Z","v":143196,"vw":7.89951},{"c":7.845,"h":7.9,"l":7.83,"n":828,"o":7.89,"t":"2026-10-20T18:00:00Z","v":88259,"vw":7.856171},{"c":7.795,"h":7.85,"l":7.785,"n":1251,"o":7.845,"t":"2026-10-20T18:15:00Z","v":153293,"vw":7.807698},{"c":7.76,"h":7.8,"l":7.75,"n":1284,"o":7.795,"t":"2026-10-20T18:30:00Z","v":198282,"vw":7.769834},{"c":7.765,"h":7.79,"l":7.75,"n":900,"o":7.76,"t":"2026-10-20T18:45:00Z","v":134012,"vw":7.765559},{"c":7.82,"h":7.84,"l":7.765,"n":1068,"o":7.765,"t":"2026-10-20T19:00:00Z","v":102430,"vw":7.799911},{"c":7.83,"h":7.845,"l":7.8,"n":1271,"o":7.81,"t":"2026-10-20T19:15:00Z","v":167733,"vw":7.825638},{"c":7.79,"h":7.8699,"l":7.765,"n":2365,"o":7.83,"t":"2026-10-20T19:30:00Z","v":332960,"vw":7.80962},{"c":7.8622,"h":7.9,"l":7.72,"n":6252,"o":7.79,"t":"2026-10-20T19:45:00Z","v":896264,"vw":7.831356},{"c":7.832,"h":7.94,"l":7.7516,"n":66,"o":7.86,"t":"2026-10-20T20:00:00Z","v":487418,"vw":7.859782},{"c":7.86,"h":7.89,"l":7.86,"n":3,"o":7.89,"t":"2026-10-20T20:15:00Z","v":1610,"vw":7.865625},{"c":7.8823,"h":7.8823,"l":7.87,"n":4,"o":7.87,"t":"2026-10-20T20:30:00Z","v":314,"vw":7.874287},{"c":7.8876,"h":7.8876,"l":7.8876,"n":2,"o":7.8876,"t":"2026-10-20T21:00:00Z","v":106,"vw":7.8876},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-20T21:30:00Z","v":4092,"vw":7.85},{"c":7.85,"h":7.8517,"l":7.85,"n":3,"o":7.8517,"t":"2026-10-20T22:00:00Z","v":4600,"vw":7.850037},{"c":7.8703,"h":7.8785,"l":7.8702,"n":6,"o":7.8702,"t":"2026-10-20T22:15:00Z","v":3882,"vw":7.876496},{"c":7.8754,"h":7.8754,"l":7.8754,"n":2,"o":7.8754,"t":"2026-10-20T22:30:00Z","v":1002,"vw":7.8754},{"c":7.8789,"h":7.8789,"l":7.8789,"n":1,"o":7.8789,"t":"2026-10-20T22:45:00Z","v":100,"vw":7.8789},{"c":7.8789,"h":7.8789,"l":7.8789,"n":2,"o":7.8789,"t":"2026-10-20T23:00:00Z","v":336,"vw":7.8789},{"c":7.88,"h":7.89,"l":7.88,"n":5,"o":7.89,"t":"2026-10-20T23:15:00Z","v":2435,"vw":7.881551},{"c":7.8838,"h":7.8877,"l":7.8838,"n":2,"o":7.8877,"t":"2026-10-20T23:30:00Z","v":500,"vw":7.88536},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-21T08:00:00Z","v":260,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:30:00Z","v":300,"vw":7.91},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-21T10:45:00Z","v":307,"vw":7.89},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T11:00:00Z","v":210,"vw":7.91},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-21T11:15:00Z","v":101,"vw":7.86},{"c":7.9,"h":7.9,"l":7.82,"n":6,"o":7.82,"t":"2026-10-21T12:15:00Z","v":207,"vw":7.86},{"c":7.8136,"h":7.8136,"l":7.8136,"n":2,"o":7.8136,"t":"2026-10-21T12:30:00Z","v":1200,"vw":7.8136},{"c":7.9,"h":7.9,"l":7.75,"n":43,"o":7.79,"t":"2026-10-21T13:00:00Z","v":4049,"vw":7.797692},{"c":7.48,"h":7.7,"l":7.45,"n":3020,"o":7.7,"t":"2026-10-21T13:30:00Z","v":577664,"vw":7.540095},{"c":7.56,"h":7.5999,"l":7.45,"n":2137,"o":7.48,"t":"2026-10-21T13:45:00Z","v":423083,"vw":7.511114},{"c":7.475,"h":7.59,"l":7.41,"n":1308,"o":7.56,"t":"2026-10-21T14:00:00Z","v":209656,"vw":7.479334},{"c":7.4,"h":7.4998,"l":7.37,"n":1435,"o":7.475,"t":"2026-10-21T14:15:00Z","v":387631,"vw":7.419145},{"c":7.37,"h":7.43,"l":7.35,"n":1710,"o":7.4,"t":"2026-10-21T14:30:00Z","v":338632,"vw":7.385118},{"c":7.14,"h":7.37,"l":7.13,"n":3799,"o":7.3699,"t":"2026-10-21T14:45:00Z","v":1039660,"vw":7.246483},{"c":7.14,"h":7.17,"l":7.03,"n":4480,"o":7.14,"t":"2026-10-21T15:00:00Z","v":831946,"vw":7.102161},{"c":7.125,"h":7.1899,"l":7.05,"n":2118,"o":7.14,"t":"2026-10-21T15:15:00Z","v":392266,"vw":7.118811},{"c":7.095,"h":7.15,"l":7.09,"n":1320,"o":7.1299,"t":"2026-10-21T15:30:00Z","v":140934,"vw":7.125432},{"c":7.1294,"h":7.14,"l":7.055,"n":1959,"o":7.095,"t":"2026-10-21T15:45:00Z","v":287439,"vw":7.098525},{"c":7.07,"h":7.14,"l":7.04,"n":1655,"o":7.12,"t":"2026-10-21T16:00:00Z","v":239968,"vw":7.086254},{"c":7.03,"h":7.08,"l":6.96,"n":2642,"o":7.07,"t":"2026-10-21T16:15:00Z","v":860315,"vw":7.012398},{"c":7.161,"h":7.25,"l":7.025,"n":2610,"o":7.04,"t":"2026-10-21T16:30:00Z","v":614926,"vw":7.114309},{"c":7.065,"h":7.1799,"l":7.03,"n":1449,"o":7.1601,"t":"2026-10-21T16:45:00Z","v":281605,"vw":7.087067},{"c":7.05,"h":7.08,"l":6.9716,"n":2554,"o":7.065,"t":"2026-10-21T17:00:00Z","v":404058,"vw":7.030927},{"c":7.08,"h":7.105,"l":7.02,"n":1365,"o":7.055,"t":"2026-10-21T17:15:00Z","v":241532,"vw":7.059132},{"c":7.15,"h":7.17,"l":7.055,"n":2052,"o":7.07,"t":"2026-10-21T17:30:00Z","v":310089,"vw":7.114233},{"c":7.115,"h":7.1497,"l":7.105,"n":1147,"o":7.1401,"t":"2026-10-21T17:45:00Z","v":144595,"vw":7.120139},{"c":7.31,"h":7.41,"l":7.1211,"n":3196,"o":7.125,"t":"2026-10-21T18:00:00Z","v":660644,"vw":7.27865},{"c":7.235,"h":7.3299,"l":7.225,"n":1966,"o":7.315,"t":"2026-10-21T18:15:00Z","v":354332,"vw":7.272931},{"c":7.255,"h":7.32,"l":7.235,"n":1738,"o":7.235,"t":"2026-10-21T18:30:00Z","v":240111,"vw":7.266241},{"c":7.2201,"h":7.3099,"l":7.2201,"n":1641,"o":7.255,"t":"2026-10-21T18:45:00Z","v":221884,"vw":7.253798},{"c":7.125,"h":7.23,"l":7.105,"n":1557,"o":7.22,"t":"2026-10-21T19:00:00Z","v":187216,"vw":7.163887},{"c":7.14,"h":7.1599,"l":7.09,"n":2173,"o":7.125,"t":"2026-10-21T19:15:00Z","v":297137,"vw":7.125313},{"c":7.13,"h":7.215,"l":7.125,"n":2481,"o":7.145,"t":"2026-10-21T19:30:00Z","v":314685,"vw":7.1705},{"c":7.065,"h":7.125,"l":7.03,"n":6088,"o":7.125,"t":"2026-10-21T19:45:00Z","v":1028849,"vw":7.069398},{"c":7.13,"h":7.15,"l":7.07,"n":38,"o":7.07,"t":"2026-10-21T20:00:00Z","v":456109,"vw":7.0702},{"c":7.11,"h":7.1176,"l":7.1,"n":21,"o":7.115,"t":"2026-10-21T20:15:00Z","v":24266,"vw":7.108805},{"c":7.1714,"h":7.1714,"l":7.1101,"n":2,"o":7.1101,"t":"2026-10-21T20:30:00Z","v":10256,"vw":7.110698},{"c":7.1401,"h":7.1401,"l":7.13,"n":12,"o":7.13,"t":"2026-10-21T20:45:00Z","v":5064,"vw":7.135666},{"c":7.0801,"h":7.1,"l":7.08,"n":26,"o":7.1,"t":"2026-10-21T21:00:00Z","v":2420,"vw":7.089043},{"c":7.0801,"h":7.09,"l":7.0801,"n":3,"o":7.09,"t":"2026-10-21T21:15:00Z","v":1143,"vw":7.088916},{"c":7.0621,"h":7.0621,"l":7.06,"n":5,"o":7.06,"t":"2026-10-21T21:30:00Z","v":248,"vw":7.061063},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-21T21:45:00Z","v":230,"vw":7.08},{"c":7.0605,"h":7.08,"l":7.0605,"n":6,"o":7.0612,"t":"2026-10-21T22:00:00Z","v":6095,"vw":7.07829},{"c":7.07,"h":7.08,"l":7.07,"n":7,"o":7.0792,"t":"2026-10-21T22:15:00Z","v":1650,"vw":7.079186},{"c":7.08,"h":7.08,"l":7.07,"n":2,"o":7.07,"t":"2026-10-21T22:45:00Z","v":2500,"vw":7.076},{"c":7.0899,"h":7.0899,"l":7.08,"n":4,"o":7.08,"t":"2026-10-21T23:00:00Z","v":5296,"vw":7.080381},{"c":7.0898,"h":7.09,"l":7.07,"n":18,"o":7.07,"t":"2026-10-21T23:15:00Z","v":8336,"vw":7.076432},{"c":7.0701,"h":7.0701,"l":7.07,"n":11,"o":7.07,"t":"2026-10-21T23:30:00Z","v":1372,"vw":7.070012},{"c":7.09,"h":7.09,"l":7.06,"n":7,"o":7.09,"t":"2026-10-21T23:45:00Z","v":5944,"vw":7.070707},{"c":7,"h":7.09,"l":7,"n":46,"o":7.01,"t":"2026-10-22T08:00:00Z","v":2317,"vw":7.007551}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.2298052693906,"iv":1.99513250079867,"gamma":0.04530597092386566,"theta":-0.01178894840743409,"vega":0.003485686415506839,"rho":0.0004393877368166797,"breakevenPct":148.2829324198657},{"delta":0.15,"premium":0.15000000000000002,"strike":10.59695639839005,"iv":1.1494146101576883,"gamma":0.10676838292031918,"theta":-0.009046793905200981,"vega":0.004599735575592308,"rho":0.0007262143680688787,"breakevenPct":53.52794854842928},{"delta":0.2,"premium":0.21615508885298873,"strike":9.632471728594506,"iv":1.0634943457189014,"gamma":0.1251928917609047,"theta":-0.009549757673667206,"vega":0.005155735056542811,"rho":0.0009535213860354009,"breakevenPct":40.694668820678515},{"delta":0.25,"premium":0.28885298869143783,"strike":9.22859450726979,"iv":1.052718901453958,"gamma":0.13936090468497578,"theta":-0.01037366720516963,"vega":0.005656542810985461,"rho":0.0011749418488418012,"breakevenPct":35.963535656588974},{"delta":0.3,"premium":0.3615508885298869,"strike":8.824717285945074,"iv":1.0419434571890145,"gamma":0.15352891760904686,"theta":-0.01119757673667205,"vega":0.0061573505654281095,"rho":0.0013963623116482016,"breakevenPct":31.232402492499425},{"delta":0.35,"premium":0.4342487883683361,"strike":8.420840064620355,"iv":1.031168012924071,"gamma":0.16769693053311793,"theta":-0.012021486268174474,"vega":0.006658158319870759,"rho":0.001617782774454602,"breakevenPct":26.501269328409876},{"delta":0.4,"premium":0.5069466882067852,"strike":8.016962843295637,"iv":1.0203925686591275,"gamma":0.181864943457189,"theta":-0.012845395799676897,"vega":0.007158966074313409,"rho":0.0018392032372610023,"breakevenPct":21.770136164320327},{"delta":0.45,"premium":0.5796445880452343,"strike":7.613085621970921,"iv":1.009617124394184,"gamma":0.19603295638126012,"theta":-0.01366930533117932,"vega":0.007659773828756058,"rho":0.0020606237000674026,"breakevenPct":17.03900300023078},{"delta":0.5,"premium":0.7549604974366787,"strike":7.268715675467644,"iv":1.0437061414801652,"gamma":0.1890893589778693,"theta":-0.013666055342621653,"vega":0.0075016380616581444,"rho":0.002202434383307203,"breakevenPct":14.623945327204602},{"delta":0.55,"premium":0.970183410543177,"strike":6.947487446950482,"iv":1.0952424490915058,"gamma":0.17393569089157662,"theta":-0.01334113220737395,"vega":0.007087246480627789,"rho":0.002313285707826659,"breakevenPct":13.10958367848084},{"delta":0.6,"premium":1.185406323649675,"strike":6.62625921843332,"iv":1.1467787567028462,"gamma":0.15878202280528397,"theta":-0.013016209072126248,"vega":0.006672854899597434,"rho":0.0024241370323461148,"breakevenPct":11.595222029757082},{"delta":0.65,"premium":1.4006292367561735,"strike":6.305030989916159,"iv":1.1983150643141869,"gamma":0.14362835471899127,"theta":-0.012691285936878545,"vega":0.006258463318567079,"rho":0.002534988356865571,"breakevenPct":10.080860381033322},{"delta":0.7,"premium":1.6158521498626712,"strike":5.983802761398998,"iv":1.2498513719255275,"gamma":0.12847468663269862,"theta":-0.012366362801630842,"vega":0.005844071737536724,"rho":0.002645839681385027,"breakevenPct":8.566498732309563},{"delta":0.75,"premium":1.8310750629691697,"strike":5.662574532881836,"iv":1.3013876795368682,"gamma":0.11332101854640594,"theta":-0.012041439666383139,"vega":0.005429680156506368,"rho":0.002756691005904483,"breakevenPct":7.0521370835858015},{"delta":0.8,"premium":2.0462979760756683,"strike":5.341346304364674,"iv":1.3529239871482088,"gamma":0.09816735046011325,"theta":-0.011716516531135436,"vega":0.005015288575476013,"rho":0.0028675423304239393,"breakevenPct":5.53777543486204},{"delta":0.85,"premium":2.261520889182166,"strike":5.020118075847513,"iv":1.4044602947595493,"gamma":0.0830136823738206,"theta":-0.011391593395887734,"vega":0.004600896994445658,"rho":0.0029783936549433953,"breakevenPct":4.023413786138281},{"delta":0.9,"premium":3.5702669041905852,"strike":3.6916495917266814,"iv":2.378455037858895,"gamma":0.04837930745654296,"theta":-0.012157596572187747,"vega":0.0033774736739915746,"rho":0.002206146983038346,"breakevenPct":3.741664227389528}],"put":[{"delta":0.1,"premium":0.11227341389728099,"strike":5.035066896849374,"iv":1.023015623651273,"gamma":0.08464369874838154,"theta":-0.0057785498489425985,"vega":0.0033631204143288736,"rho":-0.0006785400239455121,"breakevenPct":29.67437881497009},{"delta":0.15,"premium":0.2066842900302115,"strike":5.304812257229176,"iv":1.0069819594302978,"gamma":0.10036445835131637,"theta":-0.006382779456193354,"vega":0.0038486620630125163,"rho":-0.0010391302483895284,"breakevenPct":27.169600468586218},{"delta":0.2,"premium":0.3010951661631421,"strike":5.574557617608978,"iv":0.9909482952093223,"gamma":0.1160852179542512,"theta":-0.006987009063444109,"vega":0.004334203711696159,"rho":-0.001399720472833545,"breakevenPct":24.664822122202345},{"delta":0.25,"premium":0.39550604229607256,"strike":5.844302977988779,"iv":0.974914630988347,"gamma":0.13180597755718604,"theta":-0.007591238670694864,"vega":0.004819745360379802,"rho":-0.0017603106972775614,"breakevenPct":22.16004377581848},{"delta":0.3,"premium":0.4899169184290031,"strike":6.11404833836858,"iv":0.9588809667673716,"gamma":0.14752673716012088,"theta":-0.008195468277945619,"vega":0.005305287009063444,"rho":-0.0021209009217215778,"breakevenPct":19.655265429434607},{"delta":0.35,"premium":0.5843277945619336,"strike":6.383793698748382,"iv":0.9428473025463961,"gamma":0.16324749676305567,"theta":-0.008799697885196373,"vega":0.005790828657747086,"rho":-0.002481491146165594,"breakevenPct":17.150487083050738},{"delta":0.4,"premium":0.6787386706948642,"strike":6.6535390591281836,"iv":0.9268136383254207,"gamma":0.1789682563659905,"theta":-0.00940392749244713,"vega":0.00627637030643073,"rho":-0.0028420813706096105,"breakevenPct":14.645708736666865},{"delta":0.45,"premium":0.7731495468277949,"strike":6.923284419507985,"iv":0.9107799741044453,"gamma":0.19468901596892538,"theta":-0.010008157099697886,"vega":0.006761911955114373,"rho":-0.0032026715950536277,"breakevenPct":12.140930390282989},{"delta":0.5,"premium":0.8675604229607252,"strike":7.1930297798877865,"iv":0.8947463098834699,"gamma":0.2104097755718602,"theta":-0.01061238670694864,"vega":0.007247453603798015,"rho":-0.0035632618194976436,"breakevenPct":9.636152043899123},{"delta":0.55,"premium":0.9619712990936559,"strike":7.462775140267588,"iv":0.8787126456624945,"gamma":0.22613053517479503,"theta":-0.011216616314199396,"vega":0.007732995252481658,"rho":-0.0039238520439416604,"breakevenPct":7.131373697515251},{"delta":0.6,"premium":1.5336075505634645,"strike":8.110500055260617,"iv":0.9313739821201431,"gamma":0.20794589965858254,"theta":-0.010628412490648638,"vega":0.0072425633891035025,"rho":-0.004669275634014197,"breakevenPct":6.044392790040675},{"delta":0.65,"premium":2.1816441521452097,"strike":8.818736778300776,"iv":0.9950328940924669,"gamma":0.18433325425090566,"theta":-0.009849308651493926,"vega":0.0065958851862073335,"rho":-0.005476308277980859,"breakevenPct":5.184391054920482},{"delta":0.7,"premium":2.829680753726954,"strike":9.526973501340933,"iv":1.0586918060647905,"gamma":0.16072060884322883,"theta":-0.009070204812339215,"vega":0.005949206983311165,"rho":-0.00628334092194752,"breakevenPct":4.324389319800291},{"delta":0.75,"premium":3.477717355308699,"strike":10.235210224381092,"iv":1.1223507180371144,"gamma":0.13710796343555198,"theta":-0.008291100973184504,"vega":0.005302528780414997,"rho":-0.0070903735659141815,"breakevenPct":3.464387584680099},{"delta":0.8,"premium":4.125753956890445,"strike":10.94344694742125,"iv":1.1860096300094383,"gamma":0.11349531802787509,"theta":-0.007511997134029792,"vega":0.004655850577518828,"rho":-0.007897406209880845,"breakevenPct":2.6043858495599057},{"delta":0.85,"premium":4.773790558472189,"strike":11.65168367046141,"iv":1.249668541981762,"gamma":0.08988267262019825,"theta":-0.006732893294875082,"vega":0.004009172374622661,"rho":-0.008704438853847505,"breakevenPct":1.7443841144397148},{"delta":0.9,"premium":5.421827160053933,"strike":12.359920393501568,"iv":1.3133274539540858,"gamma":0.0662700272125214,"theta":-0.00595378945572037,"vega":0.003362494171726492,"rho":-0.009511471497814167,"breakevenPct":0.884382379319522}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.2298052693906,"iv":1.99513250079867,"gamma":0.04530597092386566,"theta":-0.01178894840743409,"vega":0.003485686415506839,"rho":0.0004393877368166797,"breakevenPct":148.2829324198657},{"delta":0.15,"premium":0.15000000000000002,"strike":10.59695639839005,"iv":1.1494146101576883,"gamma":0.10676838292031918,"theta":-0.009046793905200981,"vega":0.004599735575592308,"rho":0.0007262143680688787,"breakevenPct":53.52794854842928},{"delta":0.2,"premium":0.21615508885298873,"strike":9.632471728594506,"iv":1.0634943457189014,"gamma":0.1251928917609047,"theta":-0.009549757673667206,"vega":0.005155735056542811,"rho":0.0009535213860354009,"breakevenPct":40.694668820678515},{"delta":0.25,"premium":0.28885298869143783,"strike":9.22859450726979,"iv":1.052718901453958,"gamma":0.13936090468497578,"theta":-0.01037366720516963,"vega":0.005656542810985461,"rho":0.0011749418488418012,"breakevenPct":35.963535656588974},{"delta":0.3,"premium":0.3615508885298869,"strike":8.824717285945074,"iv":1.0419434571890145,"gamma":0.15352891760904686,"theta":-0.01119757673667205,"vega":0.0061573505654281095,"rho":0.0013963623116482016,"breakevenPct":31.232402492499425},{"delta":0.35,"premium":0.4342487883683361,"strike":8.420840064620355,"iv":1.031168012924071,"gamma":0.16769693053311793,"theta":-0.012021486268174474,"vega":0.006658158319870759,"rho":0.001617782774454602,"breakevenPct":26.501269328409876},{"delta":0.4,"premium":0.5069466882067852,"strike":8.016962843295637,"iv":1.0203925686591275,"gamma":0.181864943457189,"theta":-0.012845395799676897,"vega":0.007158966074313409,"rho":0.0018392032372610023,"breakevenPct":21.770136164320327},{"delta":0.45,"premium":0.5796445880452343,"strike":7.613085621970921,"iv":1.009617124394184,"gamma":0.19603295638126012,"theta":-0.01366930533117932,"vega":0.007659773828756058,"rho":0.0020606237000674026,"breakevenPct":17.03900300023078},{"delta":0.5,"premium":0.7549604974366787,"strike":7.268715675467644,"iv":1.0437061414801652,"gamma":0.1890893589778693,"theta":-0.013666055342621653,"vega":0.0075016380616581444,"rho":0.002202434383307203,"breakevenPct":14.623945327204602},{"delta":0.55,"premium":0.970183410543177,"strike":6.947487446950482,"iv":1.0952424490915058,"gamma":0.17393569089157662,"theta":-0.01334113220737395,"vega":0.007087246480627789,"rho":0.002313285707826659,"breakevenPct":13.10958367848084},{"delta":0.6,"premium":1.185406323649675,"strike":6.62625921843332,"iv":1.1467787567028462,"gamma":0.15878202280528397,"theta":-0.013016209072126248,"vega":0.006672854899597434,"rho":0.0024241370323461148,"breakevenPct":11.595222029757082},{"delta":0.65,"premium":1.4006292367561735,"strike":6.305030989916159,"iv":1.1983150643141869,"gamma":0.14362835471899127,"theta":-0.012691285936878545,"vega":0.006258463318567079,"rho":0.002534988356865571,"breakevenPct":10.080860381033322},{"delta":0.7,"premium":1.6158521498626712,"strike":5.983802761398998,"iv":1.2498513719255275,"gamma":0.12847468663269862,"theta":-0.012366362801630842,"vega":0.005844071737536724,"rho":0.002645839681385027,"breakevenPct":8.566498732309563},{"delta":0.75,"premium":1.8310750629691697,"strike":5.662574532881836,"iv":1.3013876795368682,"gamma":0.11332101854640594,"theta":-0.012041439666383139,"vega":0.005429680156506368,"rho":0.002756691005904483,"breakevenPct":7.0521370835858015},{"delta":0.8,"premium":2.0462979760756683,"strike":5.341346304364674,"iv":1.3529239871482088,"gamma":0.09816735046011325,"theta":-0.011716516531135436,"vega":0.005015288575476013,"rho":0.0028675423304239393,"breakevenPct":5.53777543486204},{"delta":0.85,"premium":2.261520889182166,"strike":5.020118075847513,"iv":1.4044602947595493,"gamma":0.0830136823738206,"theta":-0.011391593395887734,"vega":0.004600896994445658,"rho":0.0029783936549433953,"breakevenPct":4.023413786138281},{"delta":0.9,"premium":3.5702669041905852,"strike":3.6916495917266814,"iv":2.378455037858895,"gamma":0.04837930745654296,"theta":-0.012157596572187747,"vega":0.0033774736739915746,"rho":0.002206146983038346,"breakevenPct":3.741664227389528}],"put":[{"delta":0.1,"premium":0.11227341389728099,"strike":5.035066896849374,"iv":1.023015623651273,"gamma":0.08464369874838154,"theta":-0.0057785498489425985,"vega":0.0033631204143288736,"rho":-0.0006785400239455121,"breakevenPct":29.67437881497009},{"delta":0.15,"premium":0.2066842900302115,"strike":5.304812257229176,"iv":1.0069819594302978,"gamma":0.10036445835131637,"theta":-0.006382779456193354,"vega":0.0038486620630125163,"rho":-0.0010391302483895284,"breakevenPct":27.169600468586218},{"delta":0.2,"premium":0.3010951661631421,"strike":5.574557617608978,"iv":0.9909482952093223,"gamma":0.1160852179542512,"theta":-0.006987009063444109,"vega":0.004334203711696159,"rho":-0.001399720472833545,"breakevenPct":24.664822122202345},{"delta":0.25,"premium":0.39550604229607256,"strike":5.844302977988779,"iv":0.974914630988347,"gamma":0.13180597755718604,"theta":-0.007591238670694864,"vega":0.004819745360379802,"rho":-0.0017603106972775614,"breakevenPct":22.16004377581848},{"delta":0.3,"premium":0.4899169184290031,"strike":6.11404833836858,"iv":0.9588809667673716,"gamma":0.14752673716012088,"theta":-0.008195468277945619,"vega":0.005305287009063444,"rho":-0.0021209009217215778,"breakevenPct":19.655265429434607},{"delta":0.35,"premium":0.5843277945619336,"strike":6.383793698748382,"iv":0.9428473025463961,"gamma":0.16324749676305567,"theta":-0.008799697885196373,"vega":0.005790828657747086,"rho":-0.002481491146165594,"breakevenPct":17.150487083050738},{"delta":0.4,"premium":0.6787386706948642,"strike":6.6535390591281836,"iv":0.9268136383254207,"gamma":0.1789682563659905,"theta":-0.00940392749244713,"vega":0.00627637030643073,"rho":-0.0028420813706096105,"breakevenPct":14.645708736666865},{"delta":0.45,"premium":0.7731495468277949,"strike":6.923284419507985,"iv":0.9107799741044453,"gamma":0.19468901596892538,"theta":-0.010008157099697886,"vega":0.006761911955114373,"rho":-0.0032026715950536277,"breakevenPct":12.140930390282989},{"delta":0.5,"premium":0.8675604229607252,"strike":7.1930297798877865,"iv":0.8947463098834699,"gamma":0.2104097755718602,"theta":-0.01061238670694864,"vega":0.007247453603798015,"rho":-0.0035632618194976436,"breakevenPct":9.636152043899123},{"delta":0.55,"premium":0.9619712990936559,"strike":7.462775140267588,"iv":0.8787126456624945,"gamma":0.22613053517479503,"theta":-0.011216616314199396,"vega":0.007732995252481658,"rho":-0.0039238520439416604,"breakevenPct":7.131373697515251},{"delta":0.6,"premium":1.5336075505634645,"strike":8.110500055260617,"iv":0.9313739821201431,"gamma":0.20794589965858254,"theta":-0.010628412490648638,"vega":0.0072425633891035025,"rho":-0.004669275634014197,"breakevenPct":6.044392790040675},{"delta":0.65,"premium":2.1816441521452097,"strike":8.818736778300776,"iv":0.9950328940924669,"gamma":0.18433325425090566,"theta":-0.009849308651493926,"vega":0.0065958851862073335,"rho":-0.005476308277980859,"breakevenPct":5.184391054920482},{"delta":0.7,"premium":2.829680753726954,"strike":9.526973501340933,"iv":1.0586918060647905,"gamma":0.16072060884322883,"theta":-0.009070204812339215,"vega":0.005949206983311165,"rho":-0.00628334092194752,"breakevenPct":4.324389319800291},{"delta":0.75,"premium":3.477717355308699,"strike":10.235210224381092,"iv":1.1223507180371144,"gamma":0.13710796343555198,"theta":-0.008291100973184504,"vega":0.005302528780414997,"rho":-0.0070903735659141815,"breakevenPct":3.464387584680099},{"delta":0.8,"premium":4.125753956890445,"strike":10.94344694742125,"iv":1.1860096300094383,"gamma":0.11349531802787509,"theta":-0.007511997134029792,"vega":0.004655850577518828,"rho":-0.007897406209880845,"breakevenPct":2.6043858495599057},{"delta":0.85,"premium":4.773790558472189,"strike":11.65168367046141,"iv":1.249668541981762,"gamma":0.08988267262019825,"theta":-0.006732893294875082,"vega":0.004009172374622661,"rho":-0.008704438853847505,"breakevenPct":1.7443841144397148},{"delta":0.9,"premium":5.421827160053933,"strike":12.359920393501568,"iv":1.3133274539540858,"gamma":0.0662700272125214,"theta":-0.00595378945572037,"vega":0.003362494171726492,"rho":-0.009511471497814167,"breakevenPct":0.884382379319522}]}},"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"}}