{"symbol":"IHS","url":"https://intraalpha.com/companies/IHS","capturedAt":"2026-10-22T14:51:47.269Z","state":"ready","quote":{"symbol":"IHS","last_price":8.425,"prev_close":8.43,"regular_close":8.425,"change":-0.005,"change_pct":-0.0593,"regular_change":-0.005,"regular_change_pct":-0.0593,"extended_change":0,"extended_change_pct":0,"bid":8.42,"ask":8.43,"bid_size":6600,"ask_size":3200,"volume":12368,"vwap":8.423349,"open":8.42,"high":8.43,"low":8.42,"close":8.425,"trade_count":279,"last_trade_at":"2026-10-22T14:49:59.504194211Z","last_quote_at":"2026-10-22T14:51:29.99563205Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:51:45.596179462-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IHS","fetched_at":"2026-10-22T14:51:46.823533+00:00","name":"IHS Holding Ltd","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"IHS Holding Limited owns, operates and develops shared telecommunications infrastructure in Africa, Latin America, Europe and the Middle East. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2852212000,"ebitda":700600000,"pe_ratio":5.37,"peg_ratio":null,"book_value":-0.537,"dividend_per_share":null,"dividend_yield":null,"eps":1.57,"revenue_ttm":1645700000,"gross_profit_ttm":889100000,"profit_margin":0.0864,"operating_margin_ttm":0.205,"return_on_assets_ttm":0.0776,"return_on_equity_ttm":-63.8,"quarterly_earnings_growth":1.448,"quarterly_revenue_growth":0.104,"analyst_target_price":8,"analyst_number":1,"beta":0.737,"fifty_two_week_high":8.95,"fifty_two_week_low":5.71,"fifty_day_ma":8.4,"two_hundred_day_ma":8.22,"shares_outstanding":338341000,"forward_pe":9.31,"price_to_sales":1.733,"price_to_book":1.964,"ev_to_revenue":3.203,"ev_to_ebitda":4.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:51:46.823533+00:00"},"optionObservedAt":"2026-10-22T14:48:28.208Z","bars":[{"c":8.435,"h":8.44,"l":8.43,"n":47,"o":8.44,"t":"2026-10-15T13:30:00Z","v":3334,"vw":8.436977},{"c":8.435,"h":8.435,"l":8.435,"n":47,"o":8.435,"t":"2026-10-15T13:35:00Z","v":2657,"vw":8.435},{"c":8.44,"h":8.44,"l":8.43,"n":17,"o":8.435,"t":"2026-10-15T13:40:00Z","v":653,"vw":8.436},{"c":8.44,"h":8.44,"l":8.43,"n":47,"o":8.44,"t":"2026-10-15T13:45:00Z","v":21888,"vw":8.439853},{"c":8.4301,"h":8.4301,"l":8.4301,"n":16,"o":8.4301,"t":"2026-10-15T13:50:00Z","v":642,"vw":8.4301},{"c":8.435,"h":8.44,"l":8.43,"n":11,"o":8.43,"t":"2026-10-15T13:55:00Z","v":996,"vw":8.436111},{"c":8.44,"h":8.44,"l":8.43,"n":11,"o":8.43,"t":"2026-10-15T14:00:00Z","v":434,"vw":8.435},{"c":8.435,"h":8.435,"l":8.435,"n":5,"o":8.435,"t":"2026-10-15T14:05:00Z","v":223,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":52,"o":8.43,"t":"2026-10-15T14:10:00Z","v":4776,"vw":8.430418},{"c":8.435,"h":8.435,"l":8.43,"n":10,"o":8.43,"t":"2026-10-15T14:15:00Z","v":876,"vw":8.434375},{"c":8.435,"h":8.435,"l":8.43,"n":32,"o":8.43,"t":"2026-10-15T14:20:00Z","v":3665,"vw":8.430431},{"c":8.435,"h":8.435,"l":8.43,"n":10,"o":8.435,"t":"2026-10-15T14:25:00Z","v":821,"vw":8.434286},{"c":8.43,"h":8.435,"l":8.43,"n":23,"o":8.435,"t":"2026-10-15T14:30:00Z","v":941,"vw":8.432832},{"c":8.43,"h":8.435,"l":8.43,"n":12,"o":8.435,"t":"2026-10-15T14:35:00Z","v":302,"vw":8.432674},{"c":8.43,"h":8.435,"l":8.43,"n":16,"o":8.435,"t":"2026-10-15T14:40:00Z","v":1085,"vw":8.431111},{"c":8.435,"h":8.435,"l":8.435,"n":16,"o":8.435,"t":"2026-10-15T14:45:00Z","v":502,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":14,"o":8.43,"t":"2026-10-15T14:50:00Z","v":579,"vw":8.434},{"c":8.43,"h":8.43,"l":8.43,"n":23,"o":8.43,"t":"2026-10-15T14:55:00Z","v":1085,"vw":8.43},{"c":8.435,"h":8.435,"l":8.43,"n":7,"o":8.43,"t":"2026-10-15T15:00:00Z","v":310,"vw":8.4325},{"c":8.43,"h":8.435,"l":8.43,"n":13,"o":8.435,"t":"2026-10-15T15:05:00Z","v":504,"vw":8.433333},{"c":8.43,"h":8.435,"l":8.43,"n":8,"o":8.435,"t":"2026-10-15T15:10:00Z","v":361,"vw":8.431667},{"c":8.43,"h":8.435,"l":8.43,"n":13,"o":8.43,"t":"2026-10-15T15:15:00Z","v":817,"vw":8.430714},{"c":8.43,"h":8.435,"l":8.43,"n":13,"o":8.435,"t":"2026-10-15T15:20:00Z","v":526,"vw":8.43375},{"c":8.435,"h":8.435,"l":8.43,"n":12,"o":8.43,"t":"2026-10-15T15:25:00Z","v":1010,"vw":8.431111},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-15T15:30:00Z","v":100,"vw":8.435},{"c":8.4301,"h":8.435,"l":8.43,"n":17,"o":8.43,"t":"2026-10-15T15:35:00Z","v":6190,"vw":8.43087},{"c":8.43,"h":8.435,"l":8.43,"n":37,"o":8.435,"t":"2026-10-15T15:40:00Z","v":2290,"vw":8.430524},{"c":8.435,"h":8.435,"l":8.43,"n":36,"o":8.43,"t":"2026-10-15T15:45:00Z","v":1351,"vw":8.43375},{"c":8.435,"h":8.435,"l":8.43,"n":48,"o":8.43,"t":"2026-10-15T15:50:00Z","v":1232,"vw":8.433566},{"c":8.43,"h":8.435,"l":8.43,"n":42,"o":8.435,"t":"2026-10-15T15:55:00Z","v":1056,"vw":8.433464},{"c":8.435,"h":8.435,"l":8.43,"n":39,"o":8.43,"t":"2026-10-15T16:00:00Z","v":2907,"vw":8.430585},{"c":8.4301,"h":8.435,"l":8.43,"n":20,"o":8.43,"t":"2026-10-15T16:05:00Z","v":6916,"vw":8.430266},{"c":8.43,"h":8.43,"l":8.43,"n":40,"o":8.43,"t":"2026-10-15T16:10:00Z","v":3667,"vw":8.43},{"c":8.425,"h":8.43,"l":8.425,"n":85,"o":8.43,"t":"2026-10-15T16:15:00Z","v":8296,"vw":8.429066},{"c":8.42,"h":8.425,"l":8.42,"n":13,"o":8.425,"t":"2026-10-15T16:20:00Z","v":437,"vw":8.423},{"c":8.425,"h":8.425,"l":8.42,"n":29,"o":8.42,"t":"2026-10-15T16:25:00Z","v":1435,"vw":8.424058},{"c":8.42,"h":8.425,"l":8.42,"n":9,"o":8.425,"t":"2026-10-15T16:30:00Z","v":277,"vw":8.4225},{"c":8.42,"h":8.425,"l":8.42,"n":39,"o":8.425,"t":"2026-10-15T16:35:00Z","v":2726,"vw":8.420857},{"c":8.42,"h":8.425,"l":8.42,"n":27,"o":8.425,"t":"2026-10-15T16:40:00Z","v":856,"vw":8.422},{"c":8.42,"h":8.425,"l":8.42,"n":37,"o":8.42,"t":"2026-10-15T16:45:00Z","v":1223,"vw":8.422222},{"c":8.42,"h":8.425,"l":8.42,"n":19,"o":8.42,"t":"2026-10-15T16:50:00Z","v":1095,"vw":8.422778},{"c":8.42,"h":8.425,"l":8.42,"n":39,"o":8.42,"t":"2026-10-15T16:55:00Z","v":1443,"vw":8.422},{"c":8.42,"h":8.425,"l":8.42,"n":19,"o":8.42,"t":"2026-10-15T17:00:00Z","v":964,"vw":8.4225},{"c":8.42,"h":8.42,"l":8.42,"n":17,"o":8.42,"t":"2026-10-15T17:05:00Z","v":627,"vw":8.42},{"c":8.42,"h":8.425,"l":8.42,"n":16,"o":8.42,"t":"2026-10-15T17:10:00Z","v":762,"vw":8.421429},{"c":8.42,"h":8.4257,"l":8.42,"n":50,"o":8.42,"t":"2026-10-15T17:15:00Z","v":9615,"vw":8.421286},{"c":8.42,"h":8.425,"l":8.42,"n":30,"o":8.425,"t":"2026-10-15T17:20:00Z","v":1100,"vw":8.421918},{"c":8.425,"h":8.425,"l":8.42,"n":42,"o":8.425,"t":"2026-10-15T17:25:00Z","v":6485,"vw":8.422948},{"c":8.425,"h":8.425,"l":8.42,"n":27,"o":8.42,"t":"2026-10-15T17:30:00Z","v":1587,"vw":8.423182},{"c":8.42,"h":8.425,"l":8.42,"n":54,"o":8.42,"t":"2026-10-15T17:35:00Z","v":2056,"vw":8.422366},{"c":8.42,"h":8.425,"l":8.42,"n":34,"o":8.42,"t":"2026-10-15T17:40:00Z","v":1540,"vw":8.421663},{"c":8.42,"h":8.425,"l":8.42,"n":30,"o":8.42,"t":"2026-10-15T17:45:00Z","v":1354,"vw":8.4215},{"c":8.42,"h":8.425,"l":8.42,"n":42,"o":8.425,"t":"2026-10-15T17:50:00Z","v":1529,"vw":8.422333},{"c":8.42,"h":8.425,"l":8.42,"n":58,"o":8.42,"t":"2026-10-15T17:55:00Z","v":1671,"vw":8.421364},{"c":8.42,"h":8.425,"l":8.42,"n":38,"o":8.42,"t":"2026-10-15T18:00:00Z","v":1856,"vw":8.422297},{"c":8.425,"h":8.425,"l":8.42,"n":44,"o":8.42,"t":"2026-10-15T18:05:00Z","v":1166,"vw":8.420714},{"c":8.425,"h":8.425,"l":8.42,"n":43,"o":8.425,"t":"2026-10-15T18:10:00Z","v":1648,"vw":8.421721},{"c":8.42,"h":8.425,"l":8.42,"n":49,"o":8.42,"t":"2026-10-15T18:15:00Z","v":1327,"vw":8.420714},{"c":8.42,"h":8.425,"l":8.42,"n":35,"o":8.42,"t":"2026-10-15T18:20:00Z","v":1448,"vw":8.422083},{"c":8.42,"h":8.425,"l":8.42,"n":46,"o":8.42,"t":"2026-10-15T18:25:00Z","v":3143,"vw":8.4222},{"c":8.42,"h":8.425,"l":8.42,"n":27,"o":8.42,"t":"2026-10-15T18:30:00Z","v":831,"vw":8.4225},{"c":8.42,"h":8.425,"l":8.42,"n":54,"o":8.42,"t":"2026-10-15T18:35:00Z","v":1636,"vw":8.4215},{"c":8.42,"h":8.425,"l":8.42,"n":41,"o":8.425,"t":"2026-10-15T18:40:00Z","v":1358,"vw":8.421419},{"c":8.42,"h":8.425,"l":8.42,"n":45,"o":8.42,"t":"2026-10-15T18:45:00Z","v":1778,"vw":8.421923},{"c":8.42,"h":8.425,"l":8.42,"n":59,"o":8.425,"t":"2026-10-15T18:50:00Z","v":8667,"vw":8.422698},{"c":8.425,"h":8.425,"l":8.42,"n":46,"o":8.42,"t":"2026-10-15T18:55:00Z","v":1836,"vw":8.423077},{"c":8.42,"h":8.425,"l":8.42,"n":52,"o":8.425,"t":"2026-10-15T19:00:00Z","v":3954,"vw":8.423291},{"c":8.42,"h":8.425,"l":8.42,"n":56,"o":8.42,"t":"2026-10-15T19:05:00Z","v":2871,"vw":8.422083},{"c":8.42,"h":8.425,"l":8.42,"n":54,"o":8.425,"t":"2026-10-15T19:10:00Z","v":2344,"vw":8.421956},{"c":8.42,"h":8.425,"l":8.42,"n":46,"o":8.425,"t":"2026-10-15T19:15:00Z","v":2535,"vw":8.421591},{"c":8.42,"h":8.425,"l":8.42,"n":47,"o":8.42,"t":"2026-10-15T19:20:00Z","v":2053,"vw":8.421333},{"c":8.425,"h":8.425,"l":8.42,"n":76,"o":8.425,"t":"2026-10-15T19:25:00Z","v":9456,"vw":8.421141},{"c":8.42,"h":8.425,"l":8.42,"n":59,"o":8.425,"t":"2026-10-15T19:30:00Z","v":2938,"vw":8.422939},{"c":8.42,"h":8.425,"l":8.42,"n":77,"o":8.42,"t":"2026-10-15T19:35:00Z","v":4339,"vw":8.423167},{"c":8.425,"h":8.425,"l":8.42,"n":76,"o":8.425,"t":"2026-10-15T19:40:00Z","v":3616,"vw":8.421966},{"c":8.435,"h":8.435,"l":8.42,"n":308,"o":8.42,"t":"2026-10-15T19:45:00Z","v":35220,"vw":8.429432},{"c":8.435,"h":8.435,"l":8.43,"n":91,"o":8.43,"t":"2026-10-15T19:50:00Z","v":11483,"vw":8.434591},{"c":8.43,"h":8.44,"l":8.43,"n":373,"o":8.44,"t":"2026-10-15T19:55:00Z","v":70119,"vw":8.433399},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-15T20:00:00Z","v":61467,"vw":8.44},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-16T13:25:00Z","v":500,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":8,"o":8.44,"t":"2026-10-16T13:30:00Z","v":821,"vw":8.44},{"c":8.435,"h":8.44,"l":8.435,"n":18,"o":8.439,"t":"2026-10-16T13:40:00Z","v":846,"vw":8.438371},{"c":8.435,"h":8.435,"l":8.43,"n":34,"o":8.43,"t":"2026-10-16T13:45:00Z","v":549,"vw":8.433333},{"c":8.435,"h":8.435,"l":8.435,"n":38,"o":8.435,"t":"2026-10-16T13:50:00Z","v":1714,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":38,"o":8.435,"t":"2026-10-16T13:55:00Z","v":430,"vw":8.433333},{"c":8.43,"h":8.44,"l":8.43,"n":13,"o":8.435,"t":"2026-10-16T14:00:00Z","v":528,"vw":8.436829},{"c":8.43,"h":8.435,"l":8.43,"n":41,"o":8.43,"t":"2026-10-16T14:05:00Z","v":2839,"vw":8.4306},{"c":8.44,"h":8.44,"l":8.435,"n":29,"o":8.435,"t":"2026-10-16T14:10:00Z","v":833,"vw":8.436443},{"c":8.43,"h":8.435,"l":8.43,"n":18,"o":8.43,"t":"2026-10-16T14:15:00Z","v":928,"vw":8.433368},{"c":8.435,"h":8.435,"l":8.43,"n":34,"o":8.435,"t":"2026-10-16T14:20:00Z","v":1615,"vw":8.431191},{"c":8.435,"h":8.435,"l":8.43,"n":69,"o":8.43,"t":"2026-10-16T14:25:00Z","v":2402,"vw":8.434102},{"c":8.435,"h":8.435,"l":8.435,"n":34,"o":8.435,"t":"2026-10-16T14:30:00Z","v":891,"vw":8.435},{"c":8.44,"h":8.44,"l":8.43,"n":22,"o":8.43,"t":"2026-10-16T14:35:00Z","v":1549,"vw":8.43663},{"c":8.44,"h":8.44,"l":8.43,"n":24,"o":8.44,"t":"2026-10-16T14:40:00Z","v":665,"vw":8.4375},{"c":8.44,"h":8.44,"l":8.43,"n":48,"o":8.44,"t":"2026-10-16T14:45:00Z","v":1549,"vw":8.439015},{"c":8.435,"h":8.44,"l":8.435,"n":68,"o":8.44,"t":"2026-10-16T14:50:00Z","v":1453,"vw":8.437178},{"c":8.44,"h":8.44,"l":8.43,"n":54,"o":8.43,"t":"2026-10-16T14:55:00Z","v":1321,"vw":8.435441},{"c":8.435,"h":8.44,"l":8.43,"n":53,"o":8.43,"t":"2026-10-16T15:00:00Z","v":2202,"vw":8.437855},{"c":8.435,"h":8.435,"l":8.43,"n":165,"o":8.435,"t":"2026-10-16T15:05:00Z","v":30299,"vw":8.432585},{"c":8.435,"h":8.435,"l":8.43,"n":137,"o":8.435,"t":"2026-10-16T15:10:00Z","v":6756,"vw":8.434905},{"c":8.435,"h":8.435,"l":8.435,"n":36,"o":8.435,"t":"2026-10-16T15:15:00Z","v":1613,"vw":8.435},{"c":8.43,"h":8.44,"l":8.43,"n":66,"o":8.44,"t":"2026-10-16T15:20:00Z","v":3906,"vw":8.435757},{"c":8.435,"h":8.435,"l":8.435,"n":12,"o":8.435,"t":"2026-10-16T15:25:00Z","v":473,"vw":8.435},{"c":8.44,"h":8.44,"l":8.43,"n":51,"o":8.43,"t":"2026-10-16T15:30:00Z","v":1811,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":41,"o":8.435,"t":"2026-10-16T15:35:00Z","v":1287,"vw":8.434449},{"c":8.435,"h":8.435,"l":8.435,"n":16,"o":8.435,"t":"2026-10-16T15:40:00Z","v":741,"vw":8.435},{"c":8.43,"h":8.44,"l":8.43,"n":29,"o":8.435,"t":"2026-10-16T15:45:00Z","v":1260,"vw":8.435},{"c":8.435,"h":8.435,"l":8.4309,"n":58,"o":8.435,"t":"2026-10-16T15:50:00Z","v":7059,"vw":8.432308},{"c":8.435,"h":8.435,"l":8.43,"n":36,"o":8.435,"t":"2026-10-16T15:55:00Z","v":839,"vw":8.434},{"c":8.435,"h":8.435,"l":8.435,"n":53,"o":8.435,"t":"2026-10-16T16:00:00Z","v":1622,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":62,"o":8.43,"t":"2026-10-16T16:05:00Z","v":2006,"vw":8.435385},{"c":8.43,"h":8.435,"l":8.43,"n":59,"o":8.435,"t":"2026-10-16T16:10:00Z","v":1282,"vw":8.434},{"c":8.435,"h":8.435,"l":8.43,"n":63,"o":8.435,"t":"2026-10-16T16:15:00Z","v":2334,"vw":8.434664},{"c":8.435,"h":8.435,"l":8.43,"n":41,"o":8.435,"t":"2026-10-16T16:20:00Z","v":3490,"vw":8.434128},{"c":8.43,"h":8.44,"l":8.43,"n":35,"o":8.435,"t":"2026-10-16T16:25:00Z","v":1151,"vw":8.436217},{"c":8.435,"h":8.435,"l":8.435,"n":31,"o":8.435,"t":"2026-10-16T16:30:00Z","v":1467,"vw":8.435},{"c":8.44,"h":8.44,"l":8.43,"n":81,"o":8.43,"t":"2026-10-16T16:35:00Z","v":5562,"vw":8.435687},{"c":8.435,"h":8.44,"l":8.43,"n":45,"o":8.43,"t":"2026-10-16T16:40:00Z","v":3482,"vw":8.434983},{"c":8.43,"h":8.435,"l":8.43,"n":80,"o":8.435,"t":"2026-10-16T16:45:00Z","v":3102,"vw":8.434563},{"c":8.435,"h":8.44,"l":8.435,"n":36,"o":8.435,"t":"2026-10-16T16:50:00Z","v":1105,"vw":8.435613},{"c":8.43,"h":8.435,"l":8.43,"n":51,"o":8.435,"t":"2026-10-16T16:55:00Z","v":1463,"vw":8.433889},{"c":8.435,"h":8.44,"l":8.435,"n":35,"o":8.44,"t":"2026-10-16T17:00:00Z","v":849,"vw":8.437},{"c":8.435,"h":8.435,"l":8.43,"n":17,"o":8.43,"t":"2026-10-16T17:05:00Z","v":564,"vw":8.433333},{"c":8.435,"h":8.435,"l":8.435,"n":19,"o":8.435,"t":"2026-10-16T17:10:00Z","v":604,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":41,"o":8.435,"t":"2026-10-16T17:15:00Z","v":948,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":27,"o":8.435,"t":"2026-10-16T17:20:00Z","v":985,"vw":8.43339},{"c":8.435,"h":8.435,"l":8.43,"n":23,"o":8.43,"t":"2026-10-16T17:25:00Z","v":360,"vw":8.4325},{"c":8.435,"h":8.44,"l":8.43,"n":44,"o":8.435,"t":"2026-10-16T17:30:00Z","v":1084,"vw":8.435714},{"c":8.435,"h":8.44,"l":8.43,"n":42,"o":8.435,"t":"2026-10-16T17:35:00Z","v":1717,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":171,"o":8.435,"t":"2026-10-16T17:40:00Z","v":21100,"vw":8.434517},{"c":8.435,"h":8.435,"l":8.43,"n":20,"o":8.43,"t":"2026-10-16T17:45:00Z","v":1042,"vw":8.434265},{"c":8.435,"h":8.435,"l":8.43,"n":50,"o":8.43,"t":"2026-10-16T17:50:00Z","v":7383,"vw":8.433309},{"c":8.43,"h":8.44,"l":8.43,"n":94,"o":8.435,"t":"2026-10-16T17:55:00Z","v":4949,"vw":8.43513},{"c":8.435,"h":8.435,"l":8.435,"n":52,"o":8.435,"t":"2026-10-16T18:00:00Z","v":2002,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":29,"o":8.435,"t":"2026-10-16T18:05:00Z","v":1511,"vw":8.435435},{"c":8.43,"h":8.435,"l":8.43,"n":47,"o":8.435,"t":"2026-10-16T18:10:00Z","v":1323,"vw":8.432412},{"c":8.435,"h":8.435,"l":8.435,"n":35,"o":8.435,"t":"2026-10-16T18:15:00Z","v":1105,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":30,"o":8.43,"t":"2026-10-16T18:20:00Z","v":865,"vw":8.433945},{"c":8.435,"h":8.435,"l":8.43,"n":36,"o":8.43,"t":"2026-10-16T18:25:00Z","v":1480,"vw":8.43138},{"c":8.435,"h":8.435,"l":8.43,"n":42,"o":8.435,"t":"2026-10-16T18:30:00Z","v":1576,"vw":8.43301},{"c":8.43,"h":8.43,"l":8.43,"n":14,"o":8.43,"t":"2026-10-16T18:35:00Z","v":245,"vw":8.43},{"c":8.435,"h":8.44,"l":8.43,"n":71,"o":8.435,"t":"2026-10-16T18:40:00Z","v":1515,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":53,"o":8.435,"t":"2026-10-16T18:45:00Z","v":1341,"vw":8.434419},{"c":8.435,"h":8.435,"l":8.43,"n":72,"o":8.435,"t":"2026-10-16T18:50:00Z","v":2048,"vw":8.434581},{"c":8.43,"h":8.44,"l":8.43,"n":61,"o":8.435,"t":"2026-10-16T18:55:00Z","v":2713,"vw":8.434491},{"c":8.435,"h":8.435,"l":8.43,"n":34,"o":8.43,"t":"2026-10-16T19:00:00Z","v":778,"vw":8.433299},{"c":8.435,"h":8.44,"l":8.43,"n":59,"o":8.435,"t":"2026-10-16T19:05:00Z","v":2328,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":14,"o":8.435,"t":"2026-10-16T19:10:00Z","v":1178,"vw":8.434509},{"c":8.435,"h":8.435,"l":8.435,"n":60,"o":8.435,"t":"2026-10-16T19:15:00Z","v":1843,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":42,"o":8.43,"t":"2026-10-16T19:20:00Z","v":1603,"vw":8.43375},{"c":8.435,"h":8.435,"l":8.43,"n":43,"o":8.43,"t":"2026-10-16T19:25:00Z","v":1665,"vw":8.43455},{"c":8.44,"h":8.44,"l":8.43,"n":56,"o":8.43,"t":"2026-10-16T19:30:00Z","v":1637,"vw":8.435},{"c":8.435,"h":8.435,"l":8.435,"n":47,"o":8.435,"t":"2026-10-16T19:35:00Z","v":1977,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":122,"o":8.435,"t":"2026-10-16T19:40:00Z","v":6859,"vw":8.434856},{"c":8.435,"h":8.44,"l":8.43,"n":61,"o":8.435,"t":"2026-10-16T19:45:00Z","v":3088,"vw":8.435798},{"c":8.435,"h":8.44,"l":8.43,"n":110,"o":8.43,"t":"2026-10-16T19:50:00Z","v":5503,"vw":8.434663},{"c":8.44,"h":8.44,"l":8.43,"n":445,"o":8.435,"t":"2026-10-16T19:55:00Z","v":57395,"vw":8.435242},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-16T20:00:00Z","v":24942,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-19T13:25:00Z","v":495,"vw":8.43},{"c":8.44,"h":8.44,"l":8.425,"n":28,"o":8.43,"t":"2026-10-19T13:30:00Z","v":7848,"vw":8.430066},{"c":8.436,"h":8.436,"l":8.436,"n":10,"o":8.436,"t":"2026-10-19T13:45:00Z","v":767,"vw":8.436},{"c":8.43,"h":8.44,"l":8.43,"n":21,"o":8.435,"t":"2026-10-19T13:50:00Z","v":1114,"vw":8.436429},{"c":8.44,"h":8.44,"l":8.43,"n":34,"o":8.43,"t":"2026-10-19T13:55:00Z","v":2560,"vw":8.433333},{"c":8.44,"h":8.44,"l":8.43,"n":12,"o":8.43,"t":"2026-10-19T14:00:00Z","v":1096,"vw":8.436},{"c":8.435,"h":8.44,"l":8.43,"n":23,"o":8.43,"t":"2026-10-19T14:05:00Z","v":2238,"vw":8.431429},{"c":8.44,"h":8.44,"l":8.43,"n":25,"o":8.43,"t":"2026-10-19T14:10:00Z","v":1644,"vw":8.437273},{"c":8.435,"h":8.435,"l":8.43,"n":23,"o":8.435,"t":"2026-10-19T14:15:00Z","v":1391,"vw":8.43125},{"c":8.435,"h":8.435,"l":8.43,"n":43,"o":8.435,"t":"2026-10-19T14:20:00Z","v":2095,"vw":8.433529},{"c":8.43,"h":8.44,"l":8.43,"n":26,"o":8.435,"t":"2026-10-19T14:25:00Z","v":1485,"vw":8.433912},{"c":8.435,"h":8.435,"l":8.43,"n":20,"o":8.43,"t":"2026-10-19T14:30:00Z","v":1101,"vw":8.433125},{"c":8.43,"h":8.435,"l":8.43,"n":5,"o":8.435,"t":"2026-10-19T14:35:00Z","v":269,"vw":8.4325},{"c":8.43,"h":8.435,"l":8.43,"n":23,"o":8.435,"t":"2026-10-19T14:40:00Z","v":1462,"vw":8.431467},{"c":8.435,"h":8.435,"l":8.43,"n":9,"o":8.43,"t":"2026-10-19T14:45:00Z","v":427,"vw":8.433333},{"c":8.435,"h":8.435,"l":8.435,"n":19,"o":8.435,"t":"2026-10-19T14:50:00Z","v":1279,"vw":8.435},{"c":8.43,"h":8.435,"l":8.43,"n":26,"o":8.435,"t":"2026-10-19T14:55:00Z","v":1334,"vw":8.432862},{"c":8.435,"h":8.435,"l":8.43,"n":24,"o":8.43,"t":"2026-10-19T15:00:00Z","v":1238,"vw":8.432031},{"c":8.43,"h":8.435,"l":8.43,"n":25,"o":8.43,"t":"2026-10-19T15:05:00Z","v":863,"vw":8.433423},{"c":8.43,"h":8.435,"l":8.43,"n":35,"o":8.435,"t":"2026-10-19T15:10:00Z","v":2332,"vw":8.432714},{"c":8.43,"h":8.435,"l":8.43,"n":19,"o":8.435,"t":"2026-10-19T15:15:00Z","v":1048,"vw":8.432222},{"c":8.43,"h":8.435,"l":8.43,"n":14,"o":8.435,"t":"2026-10-19T15:20:00Z","v":891,"vw":8.433164},{"c":8.43,"h":8.435,"l":8.43,"n":28,"o":8.435,"t":"2026-10-19T15:25:00Z","v":1459,"vw":8.433},{"c":8.435,"h":8.435,"l":8.43,"n":46,"o":8.435,"t":"2026-10-19T15:30:00Z","v":2686,"vw":8.431025},{"c":8.43,"h":8.435,"l":8.43,"n":38,"o":8.43,"t":"2026-10-19T15:35:00Z","v":2051,"vw":8.432275},{"c":8.435,"h":8.435,"l":8.43,"n":28,"o":8.435,"t":"2026-10-19T15:40:00Z","v":1602,"vw":8.432778},{"c":8.435,"h":8.435,"l":8.43,"n":38,"o":8.435,"t":"2026-10-19T15:45:00Z","v":3310,"vw":8.432214},{"c":8.435,"h":8.44,"l":8.43,"n":43,"o":8.43,"t":"2026-10-19T15:50:00Z","v":2922,"vw":8.432593},{"c":8.43,"h":8.435,"l":8.43,"n":37,"o":8.43,"t":"2026-10-19T15:55:00Z","v":2114,"vw":8.433386},{"c":8.425,"h":8.435,"l":8.425,"n":128,"o":8.435,"t":"2026-10-19T16:00:00Z","v":12971,"vw":8.429261},{"c":8.425,"h":8.425,"l":8.425,"n":46,"o":8.425,"t":"2026-10-19T16:05:00Z","v":4038,"vw":8.425},{"c":8.425,"h":8.43,"l":8.425,"n":30,"o":8.425,"t":"2026-10-19T16:10:00Z","v":1497,"vw":8.426364},{"c":8.425,"h":8.43,"l":8.425,"n":41,"o":8.425,"t":"2026-10-19T16:15:00Z","v":3674,"vw":8.42678},{"c":8.43,"h":8.43,"l":8.425,"n":33,"o":8.43,"t":"2026-10-19T16:20:00Z","v":1879,"vw":8.4295},{"c":8.43,"h":8.43,"l":8.425,"n":18,"o":8.43,"t":"2026-10-19T16:25:00Z","v":1140,"vw":8.429375},{"c":8.425,"h":8.43,"l":8.425,"n":33,"o":8.425,"t":"2026-10-19T16:30:00Z","v":2455,"vw":8.42751},{"c":8.42,"h":8.43,"l":8.42,"n":22,"o":8.43,"t":"2026-10-19T16:35:00Z","v":2331,"vw":8.426463},{"c":8.425,"h":8.425,"l":8.42,"n":45,"o":8.425,"t":"2026-10-19T16:40:00Z","v":6292,"vw":8.421428},{"c":8.425,"h":8.43,"l":8.425,"n":35,"o":8.425,"t":"2026-10-19T16:45:00Z","v":3215,"vw":8.425567},{"c":8.425,"h":8.43,"l":8.425,"n":45,"o":8.43,"t":"2026-10-19T16:50:00Z","v":2954,"vw":8.426163},{"c":8.43,"h":8.43,"l":8.42,"n":54,"o":8.43,"t":"2026-10-19T16:55:00Z","v":3807,"vw":8.425735},{"c":8.425,"h":8.43,"l":8.425,"n":28,"o":8.425,"t":"2026-10-19T17:00:00Z","v":2801,"vw":8.425752},{"c":8.425,"h":8.43,"l":8.425,"n":43,"o":8.43,"t":"2026-10-19T17:05:00Z","v":5272,"vw":8.42617},{"c":8.43,"h":8.43,"l":8.42,"n":22,"o":8.43,"t":"2026-10-19T17:10:00Z","v":2232,"vw":8.426421},{"c":8.425,"h":8.43,"l":8.425,"n":41,"o":8.43,"t":"2026-10-19T17:15:00Z","v":3208,"vw":8.428418},{"c":8.4245,"h":8.43,"l":8.4245,"n":44,"o":8.425,"t":"2026-10-19T17:20:00Z","v":3587,"vw":8.426796},{"c":8.42,"h":8.43,"l":8.42,"n":38,"o":8.43,"t":"2026-10-19T17:25:00Z","v":2038,"vw":8.428824},{"c":8.43,"h":8.43,"l":8.43,"n":45,"o":8.43,"t":"2026-10-19T17:30:00Z","v":2635,"vw":8.43},{"c":8.43,"h":8.43,"l":8.42,"n":36,"o":8.42,"t":"2026-10-19T17:35:00Z","v":1858,"vw":8.425946},{"c":8.43,"h":8.43,"l":8.42,"n":52,"o":8.43,"t":"2026-10-19T17:40:00Z","v":2058,"vw":8.42875},{"c":8.425,"h":8.43,"l":8.42,"n":74,"o":8.43,"t":"2026-10-19T17:45:00Z","v":14872,"vw":8.423171},{"c":8.43,"h":8.43,"l":8.4227,"n":81,"o":8.425,"t":"2026-10-19T17:50:00Z","v":6626,"vw":8.425074},{"c":8.43,"h":8.43,"l":8.42,"n":70,"o":8.43,"t":"2026-10-19T17:55:00Z","v":3938,"vw":8.426844},{"c":8.43,"h":8.43,"l":8.42,"n":71,"o":8.43,"t":"2026-10-19T18:00:00Z","v":5396,"vw":8.427086},{"c":8.43,"h":8.43,"l":8.425,"n":29,"o":8.43,"t":"2026-10-19T18:05:00Z","v":1741,"vw":8.429391},{"c":8.425,"h":8.43,"l":8.42,"n":76,"o":8.425,"t":"2026-10-19T18:10:00Z","v":4538,"vw":8.425986},{"c":8.425,"h":8.43,"l":8.425,"n":50,"o":8.425,"t":"2026-10-19T18:15:00Z","v":2130,"vw":8.427532},{"c":8.425,"h":8.43,"l":8.42,"n":43,"o":8.43,"t":"2026-10-19T18:20:00Z","v":2878,"vw":8.426538},{"c":8.425,"h":8.425,"l":8.42,"n":77,"o":8.425,"t":"2026-10-19T18:25:00Z","v":5287,"vw":8.424875},{"c":8.42,"h":8.43,"l":8.42,"n":60,"o":8.425,"t":"2026-10-19T18:30:00Z","v":2557,"vw":8.424328},{"c":8.425,"h":8.43,"l":8.42,"n":68,"o":8.425,"t":"2026-10-19T18:35:00Z","v":2527,"vw":8.427554},{"c":8.425,"h":8.425,"l":8.42,"n":57,"o":8.425,"t":"2026-10-19T18:40:00Z","v":2680,"vw":8.424763},{"c":8.425,"h":8.43,"l":8.42,"n":71,"o":8.42,"t":"2026-10-19T18:45:00Z","v":2829,"vw":8.425952},{"c":8.425,"h":8.43,"l":8.42,"n":68,"o":8.425,"t":"2026-10-19T18:50:00Z","v":3147,"vw":8.424355},{"c":8.425,"h":8.43,"l":8.42,"n":72,"o":8.425,"t":"2026-10-19T18:55:00Z","v":3635,"vw":8.426093},{"c":8.425,"h":8.4288,"l":8.42,"n":48,"o":8.425,"t":"2026-10-19T19:00:00Z","v":3691,"vw":8.42521},{"c":8.425,"h":8.425,"l":8.425,"n":60,"o":8.425,"t":"2026-10-19T19:05:00Z","v":2524,"vw":8.425},{"c":8.425,"h":8.43,"l":8.42,"n":85,"o":8.43,"t":"2026-10-19T19:10:00Z","v":4051,"vw":8.42641},{"c":8.425,"h":8.43,"l":8.42,"n":82,"o":8.425,"t":"2026-10-19T19:15:00Z","v":3965,"vw":8.426889},{"c":8.43,"h":8.43,"l":8.42,"n":82,"o":8.43,"t":"2026-10-19T19:20:00Z","v":2182,"vw":8.427634},{"c":8.43,"h":8.43,"l":8.42,"n":119,"o":8.425,"t":"2026-10-19T19:25:00Z","v":4510,"vw":8.425481},{"c":8.43,"h":8.43,"l":8.42,"n":106,"o":8.425,"t":"2026-10-19T19:30:00Z","v":4148,"vw":8.426767},{"c":8.42,"h":8.43,"l":8.42,"n":123,"o":8.425,"t":"2026-10-19T19:35:00Z","v":3713,"vw":8.426294},{"c":8.42,"h":8.43,"l":8.42,"n":123,"o":8.42,"t":"2026-10-19T19:40:00Z","v":7276,"vw":8.425258},{"c":8.425,"h":8.425,"l":8.42,"n":216,"o":8.425,"t":"2026-10-19T19:45:00Z","v":20837,"vw":8.423583},{"c":8.42,"h":8.425,"l":8.42,"n":210,"o":8.425,"t":"2026-10-19T19:50:00Z","v":15717,"vw":8.422057},{"c":8.42,"h":8.43,"l":8.415,"n":668,"o":8.425,"t":"2026-10-19T19:55:00Z","v":114154,"vw":8.422812},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-10-19T20:00:00Z","v":35436,"vw":8.43},{"c":8.43,"h":8.43,"l":8.42,"n":6,"o":8.42,"t":"2026-10-20T13:30:00Z","v":1199,"vw":8.420888},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-20T13:35:00Z","v":836,"vw":8.42},{"c":8.425,"h":8.43,"l":8.425,"n":23,"o":8.43,"t":"2026-10-20T13:45:00Z","v":810,"vw":8.426667},{"c":8.425,"h":8.425,"l":8.42,"n":21,"o":8.425,"t":"2026-10-20T13:50:00Z","v":6352,"vw":8.424916},{"c":8.425,"h":8.425,"l":8.425,"n":23,"o":8.425,"t":"2026-10-20T13:55:00Z","v":885,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":3,"o":8.425,"t":"2026-10-20T14:00:00Z","v":124,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-20T14:05:00Z","v":236,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":33,"o":8.425,"t":"2026-10-20T14:10:00Z","v":1096,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":56,"o":8.425,"t":"2026-10-20T14:15:00Z","v":11156,"vw":8.423512},{"c":8.425,"h":8.425,"l":8.42,"n":23,"o":8.42,"t":"2026-10-20T14:20:00Z","v":10692,"vw":8.421923},{"c":8.425,"h":8.425,"l":8.425,"n":31,"o":8.425,"t":"2026-10-20T14:25:00Z","v":2512,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":23,"o":8.425,"t":"2026-10-20T14:30:00Z","v":895,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":24,"o":8.425,"t":"2026-10-20T14:35:00Z","v":2593,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-20T14:40:00Z","v":1075,"vw":8.425},{"c":8.43,"h":8.43,"l":8.425,"n":55,"o":8.425,"t":"2026-10-20T14:45:00Z","v":2709,"vw":8.426632},{"c":8.425,"h":8.43,"l":8.425,"n":35,"o":8.425,"t":"2026-10-20T14:50:00Z","v":1753,"vw":8.426301},{"c":8.43,"h":8.43,"l":8.4224,"n":37,"o":8.425,"t":"2026-10-20T14:55:00Z","v":3526,"vw":8.426275},{"c":8.425,"h":8.43,"l":8.425,"n":13,"o":8.425,"t":"2026-10-20T15:00:00Z","v":688,"vw":8.428392},{"c":8.425,"h":8.43,"l":8.42,"n":19,"o":8.43,"t":"2026-10-20T15:05:00Z","v":1710,"vw":8.424932},{"c":8.425,"h":8.425,"l":8.42,"n":29,"o":8.42,"t":"2026-10-20T15:10:00Z","v":2715,"vw":8.423681},{"c":8.425,"h":8.425,"l":8.425,"n":31,"o":8.425,"t":"2026-10-20T15:15:00Z","v":3004,"vw":8.425},{"c":8.425,"h":8.43,"l":8.425,"n":26,"o":8.425,"t":"2026-10-20T15:20:00Z","v":1448,"vw":8.427198},{"c":8.425,"h":8.425,"l":8.425,"n":23,"o":8.425,"t":"2026-10-20T15:25:00Z","v":1242,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-20T15:30:00Z","v":630,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":31,"o":8.425,"t":"2026-10-20T15:35:00Z","v":1457,"vw":8.424286},{"c":8.42,"h":8.425,"l":8.42,"n":28,"o":8.425,"t":"2026-10-20T15:40:00Z","v":1431,"vw":8.424204},{"c":8.425,"h":8.425,"l":8.425,"n":19,"o":8.425,"t":"2026-10-20T15:45:00Z","v":888,"vw":8.425},{"c":8.42,"h":8.43,"l":8.42,"n":12,"o":8.43,"t":"2026-10-20T15:50:00Z","v":519,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":18,"o":8.425,"t":"2026-10-20T15:55:00Z","v":1008,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":21,"o":8.425,"t":"2026-10-20T16:00:00Z","v":997,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":32,"o":8.425,"t":"2026-10-20T16:05:00Z","v":2117,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":24,"o":8.425,"t":"2026-10-20T16:10:00Z","v":2799,"vw":8.424603},{"c":8.43,"h":8.43,"l":8.425,"n":24,"o":8.425,"t":"2026-10-20T16:15:00Z","v":945,"vw":8.42625},{"c":8.425,"h":8.425,"l":8.425,"n":20,"o":8.425,"t":"2026-10-20T16:20:00Z","v":1057,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-20T16:25:00Z","v":519,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-20T16:30:00Z","v":678,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":18,"o":8.425,"t":"2026-10-20T16:35:00Z","v":996,"vw":8.424286},{"c":8.425,"h":8.425,"l":8.42,"n":20,"o":8.425,"t":"2026-10-20T16:40:00Z","v":1147,"vw":8.424375},{"c":8.425,"h":8.425,"l":8.425,"n":33,"o":8.425,"t":"2026-10-20T16:45:00Z","v":1281,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":8,"o":8.425,"t":"2026-10-20T16:50:00Z","v":352,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":21,"o":8.425,"t":"2026-10-20T16:55:00Z","v":2384,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-20T17:00:00Z","v":794,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":25,"o":8.425,"t":"2026-10-20T17:05:00Z","v":1182,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":37,"o":8.425,"t":"2026-10-20T17:10:00Z","v":1682,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":22,"o":8.425,"t":"2026-10-20T17:15:00Z","v":970,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-20T17:20:00Z","v":814,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":18,"o":8.425,"t":"2026-10-20T17:25:00Z","v":10768,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-20T17:30:00Z","v":646,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":27,"o":8.42,"t":"2026-10-20T17:35:00Z","v":1157,"vw":8.422239},{"c":8.425,"h":8.425,"l":8.425,"n":32,"o":8.425,"t":"2026-10-20T17:40:00Z","v":1902,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":47,"o":8.425,"t":"2026-10-20T17:45:00Z","v":2609,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":25,"o":8.425,"t":"2026-10-20T17:50:00Z","v":1387,"vw":8.423376},{"c":8.425,"h":8.425,"l":8.425,"n":11,"o":8.425,"t":"2026-10-20T17:55:00Z","v":859,"vw":8.425},{"c":8.425,"h":8.43,"l":8.425,"n":18,"o":8.43,"t":"2026-10-20T18:00:00Z","v":690,"vw":8.425833},{"c":8.425,"h":8.425,"l":8.42,"n":21,"o":8.425,"t":"2026-10-20T18:05:00Z","v":1536,"vw":8.423098},{"c":8.425,"h":8.425,"l":8.4226,"n":14,"o":8.4226,"t":"2026-10-20T18:10:00Z","v":7469,"vw":8.42496},{"c":8.425,"h":8.425,"l":8.425,"n":4,"o":8.425,"t":"2026-10-20T18:15:00Z","v":402,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-20T18:20:00Z","v":312,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":31,"o":8.425,"t":"2026-10-20T18:25:00Z","v":1827,"vw":8.42358},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-20T18:30:00Z","v":767,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":33,"o":8.425,"t":"2026-10-20T18:35:00Z","v":1618,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":101,"o":8.425,"t":"2026-10-20T18:40:00Z","v":3981,"vw":8.422523},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-20T18:45:00Z","v":608,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":11,"o":8.425,"t":"2026-10-20T18:50:00Z","v":917,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":15,"o":8.42,"t":"2026-10-20T18:55:00Z","v":1082,"vw":8.422719},{"c":8.425,"h":8.425,"l":8.425,"n":29,"o":8.425,"t":"2026-10-20T19:00:00Z","v":1761,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":44,"o":8.425,"t":"2026-10-20T19:05:00Z","v":2079,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":66,"o":8.425,"t":"2026-10-20T19:10:00Z","v":3648,"vw":8.423686},{"c":8.425,"h":8.425,"l":8.425,"n":70,"o":8.425,"t":"2026-10-20T19:15:00Z","v":2247,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":37,"o":8.425,"t":"2026-10-20T19:20:00Z","v":1472,"vw":8.425},{"c":8.425,"h":8.43,"l":8.42,"n":62,"o":8.425,"t":"2026-10-20T19:25:00Z","v":3033,"vw":8.423956},{"c":8.425,"h":8.425,"l":8.425,"n":48,"o":8.425,"t":"2026-10-20T19:30:00Z","v":1765,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":81,"o":8.425,"t":"2026-10-20T19:35:00Z","v":3489,"vw":8.423537},{"c":8.425,"h":8.425,"l":8.425,"n":70,"o":8.425,"t":"2026-10-20T19:40:00Z","v":2416,"vw":8.425},{"c":8.43,"h":8.43,"l":8.425,"n":70,"o":8.425,"t":"2026-10-20T19:45:00Z","v":14527,"vw":8.427888},{"c":8.425,"h":8.43,"l":8.425,"n":170,"o":8.425,"t":"2026-10-20T19:50:00Z","v":14229,"vw":8.425041},{"c":8.43,"h":8.43,"l":8.42,"n":740,"o":8.425,"t":"2026-10-20T19:55:00Z","v":37884,"vw":8.426808},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-20T20:00:00Z","v":30952,"vw":8.43},{"c":8.43,"h":8.43,"l":8.42,"n":8,"o":8.42,"t":"2026-10-21T13:30:00Z","v":5314,"vw":8.420659},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-21T13:35:00Z","v":502,"vw":8.425},{"c":8.4201,"h":8.4201,"l":8.4201,"n":3,"o":8.4201,"t":"2026-10-21T13:40:00Z","v":1102,"vw":8.4201},{"c":8.425,"h":8.425,"l":8.425,"n":8,"o":8.425,"t":"2026-10-21T13:50:00Z","v":1171,"vw":8.425},{"c":8.4274,"h":8.4274,"l":8.425,"n":9,"o":8.425,"t":"2026-10-21T14:05:00Z","v":1028,"vw":8.425291},{"c":8.42,"h":8.425,"l":8.42,"n":8,"o":8.425,"t":"2026-10-21T14:40:00Z","v":1552,"vw":8.424667},{"c":8.421,"h":8.421,"l":8.42,"n":17,"o":8.42,"t":"2026-10-21T14:50:00Z","v":1150,"vw":8.4207},{"c":8.425,"h":8.425,"l":8.425,"n":3,"o":8.425,"t":"2026-10-21T15:05:00Z","v":1504,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":4,"o":8.425,"t":"2026-10-21T15:15:00Z","v":126,"vw":8.425},{"c":8.43,"h":8.43,"l":8.43,"n":9,"o":8.43,"t":"2026-10-21T15:30:00Z","v":145,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-10-21T15:40:00Z","v":136,"vw":8.42},{"c":8.43,"h":8.43,"l":8.42,"n":55,"o":8.42,"t":"2026-10-21T15:45:00Z","v":30542,"vw":8.420604},{"c":8.425,"h":8.425,"l":8.42,"n":104,"o":8.42,"t":"2026-10-21T15:55:00Z","v":36648,"vw":8.42027},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-21T16:00:00Z","v":268,"vw":8.42},{"c":8.415,"h":8.42,"l":8.411,"n":87,"o":8.42,"t":"2026-10-21T16:05:00Z","v":30963,"vw":8.419645},{"c":8.415,"h":8.415,"l":8.415,"n":5,"o":8.415,"t":"2026-10-21T16:10:00Z","v":199,"vw":8.415},{"c":8.42,"h":8.42,"l":8.415,"n":26,"o":8.42,"t":"2026-10-21T16:15:00Z","v":1530,"vw":8.419601},{"c":8.419,"h":8.42,"l":8.415,"n":10,"o":8.415,"t":"2026-10-21T16:20:00Z","v":1167,"vw":8.418909},{"c":8.415,"h":8.415,"l":8.415,"n":16,"o":8.415,"t":"2026-10-21T16:25:00Z","v":545,"vw":8.415},{"c":8.42,"h":8.42,"l":8.415,"n":9,"o":8.415,"t":"2026-10-21T16:30:00Z","v":1125,"vw":8.419455},{"c":8.425,"h":8.425,"l":8.415,"n":111,"o":8.42,"t":"2026-10-21T16:35:00Z","v":21465,"vw":8.418657},{"c":8.425,"h":8.425,"l":8.425,"n":4,"o":8.425,"t":"2026-10-21T16:40:00Z","v":118,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-21T16:45:00Z","v":4095,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-21T16:50:00Z","v":159,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-21T16:55:00Z","v":242,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":13,"o":8.425,"t":"2026-10-21T17:05:00Z","v":2879,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":12,"o":8.425,"t":"2026-10-21T17:10:00Z","v":414,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":27,"o":8.425,"t":"2026-10-21T17:20:00Z","v":8544,"vw":8.424407},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-21T17:30:00Z","v":200,"vw":8.425},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-10-21T17:40:00Z","v":186,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-21T17:45:00Z","v":153,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-21T18:00:00Z","v":165,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":13,"o":8.425,"t":"2026-10-21T18:10:00Z","v":1741,"vw":8.420882},{"c":8.425,"h":8.425,"l":8.425,"n":9,"o":8.425,"t":"2026-10-21T18:15:00Z","v":230,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-21T18:20:00Z","v":1374,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":11,"o":8.425,"t":"2026-10-21T18:25:00Z","v":922,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":25,"o":8.425,"t":"2026-10-21T18:30:00Z","v":662,"vw":8.423333},{"c":8.425,"h":8.425,"l":8.42,"n":17,"o":8.42,"t":"2026-10-21T18:35:00Z","v":410,"vw":8.4225},{"c":8.425,"h":8.425,"l":8.425,"n":15,"o":8.425,"t":"2026-10-21T18:40:00Z","v":931,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":18,"o":8.425,"t":"2026-10-21T18:45:00Z","v":399,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":22,"o":8.42,"t":"2026-10-21T18:50:00Z","v":1173,"vw":8.421111},{"c":8.42,"h":8.42,"l":8.42,"n":18,"o":8.42,"t":"2026-10-21T18:55:00Z","v":563,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":23,"o":8.425,"t":"2026-10-21T19:00:00Z","v":441,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":9,"o":8.425,"t":"2026-10-21T19:05:00Z","v":202,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":45,"o":8.425,"t":"2026-10-21T19:10:00Z","v":3511,"vw":8.42099},{"c":8.43,"h":8.43,"l":8.425,"n":30,"o":8.425,"t":"2026-10-21T19:15:00Z","v":704,"vw":8.426},{"c":8.425,"h":8.425,"l":8.425,"n":19,"o":8.425,"t":"2026-10-21T19:20:00Z","v":319,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":18,"o":8.425,"t":"2026-10-21T19:25:00Z","v":557,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":39,"o":8.425,"t":"2026-10-21T19:30:00Z","v":1193,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":25,"o":8.425,"t":"2026-10-21T19:35:00Z","v":601,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":43,"o":8.425,"t":"2026-10-21T19:40:00Z","v":1379,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":26,"o":8.425,"t":"2026-10-21T19:45:00Z","v":1437,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":70,"o":8.425,"t":"2026-10-21T19:50:00Z","v":4621,"vw":8.424695},{"c":8.43,"h":8.43,"l":8.42,"n":210,"o":8.425,"t":"2026-10-21T19:55:00Z","v":9447,"vw":8.424121},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-21T20:00:00Z","v":19981,"vw":8.43},{"c":8.424,"h":8.424,"l":8.42,"n":8,"o":8.42,"t":"2026-10-22T13:30:00Z","v":1303,"vw":8.421786},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-22T13:35:00Z","v":878,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-22T13:40:00Z","v":514,"vw":8.425},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T13:45:00Z","v":100,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":9,"o":8.425,"t":"2026-10-22T14:10:00Z","v":549,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":8,"o":8.425,"t":"2026-10-22T14:20:00Z","v":432,"vw":8.425},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-22T14:25:00Z","v":145,"vw":8.43},{"c":8.425,"h":8.4274,"l":8.425,"n":7,"o":8.4274,"t":"2026-10-22T14:30:00Z","v":3350,"vw":8.425087},{"c":8.425,"h":8.425,"l":8.42,"n":22,"o":8.42,"t":"2026-10-22T14:35:00Z","v":1824,"vw":8.420469},{"c":8.425,"h":8.425,"l":8.425,"n":20,"o":8.425,"t":"2026-10-22T14:45:00Z","v":785,"vw":8.425}],"history":[{"c":3.03,"h":3.08,"l":3,"n":1443,"o":3.06,"t":"2024-10-21T04:00:00Z","v":145010,"vw":3.032503},{"c":3.05,"h":3.0717,"l":3,"n":1810,"o":3.03,"t":"2024-10-22T04:00:00Z","v":188349,"vw":3.048859},{"c":2.99,"h":3.06,"l":2.99,"n":1706,"o":3.05,"t":"2024-10-23T04:00:00Z","v":178704,"vw":3.026505},{"c":2.96,"h":3.01,"l":2.9,"n":2655,"o":3,"t":"2024-10-24T04:00:00Z","v":247273,"vw":2.974499},{"c":3,"h":3.02,"l":2.95,"n":3007,"o":2.95,"t":"2024-10-25T04:00:00Z","v":154211,"vw":2.995583},{"c":2.98,"h":3.04,"l":2.98,"n":3016,"o":3.02,"t":"2024-10-28T04:00:00Z","v":174419,"vw":2.9937},{"c":3,"h":3.01,"l":2.89,"n":4210,"o":2.96,"t":"2024-10-29T04:00:00Z","v":257051,"vw":2.975621},{"c":2.98,"h":3.05,"l":2.955,"n":3819,"o":3.01,"t":"2024-10-30T04:00:00Z","v":232886,"vw":3.010366},{"c":2.95,"h":3.02,"l":2.94,"n":3370,"o":3,"t":"2024-10-31T04:00:00Z","v":330871,"vw":2.984502},{"c":2.82,"h":3,"l":2.67,"n":6829,"o":3,"t":"2024-11-01T04:00:00Z","v":713948,"vw":2.878653},{"c":2.93,"h":2.93,"l":2.78,"n":4903,"o":2.79,"t":"2024-11-04T05:00:00Z","v":383915,"vw":2.878147},{"c":2.99,"h":3.01,"l":2.88,"n":5425,"o":2.9,"t":"2024-11-05T05:00:00Z","v":238914,"vw":2.988981},{"c":2.98,"h":3.02,"l":2.93,"n":4924,"o":3.01,"t":"2024-11-06T05:00:00Z","v":309235,"vw":2.97242},{"c":2.84,"h":2.99,"l":2.825,"n":5383,"o":2.96,"t":"2024-11-07T05:00:00Z","v":272502,"vw":2.906109},{"c":2.8,"h":2.87,"l":2.735,"n":5415,"o":2.85,"t":"2024-11-08T05:00:00Z","v":373454,"vw":2.794286},{"c":2.77,"h":2.85,"l":2.73,"n":4562,"o":2.8,"t":"2024-11-11T05:00:00Z","v":258959,"vw":2.782298},{"c":2.64,"h":2.94,"l":2.44,"n":6407,"o":2.85,"t":"2024-11-12T05:00:00Z","v":933234,"vw":2.616057},{"c":2.58,"h":2.738,"l":2.57,"n":4443,"o":2.7,"t":"2024-11-13T05:00:00Z","v":432142,"vw":2.645744},{"c":2.6,"h":2.67,"l":2.53,"n":3941,"o":2.56,"t":"2024-11-14T05:00:00Z","v":344279,"vw":2.598321},{"c":2.64,"h":2.695,"l":2.565,"n":4853,"o":2.6,"t":"2024-11-15T05:00:00Z","v":355498,"vw":2.634286},{"c":2.8,"h":2.81,"l":2.61,"n":4246,"o":2.65,"t":"2024-11-18T05:00:00Z","v":350335,"vw":2.737179},{"c":2.8,"h":2.84,"l":2.73,"n":3080,"o":2.82,"t":"2024-11-19T05:00:00Z","v":304792,"vw":2.787706},{"c":2.79,"h":2.84,"l":2.73,"n":3575,"o":2.73,"t":"2024-11-20T05:00:00Z","v":418675,"vw":2.79028},{"c":2.87,"h":2.89,"l":2.71,"n":4328,"o":2.86,"t":"2024-11-21T05:00:00Z","v":412669,"vw":2.809534},{"c":2.96,"h":2.99,"l":2.83,"n":4765,"o":2.9,"t":"2024-11-22T05:00:00Z","v":420583,"vw":2.919428},{"c":3.19,"h":3.21,"l":2.92,"n":5571,"o":2.99,"t":"2024-11-25T05:00:00Z","v":557029,"vw":3.106939},{"c":3.13,"h":3.245,"l":3.1,"n":6046,"o":3.2,"t":"2024-11-26T05:00:00Z","v":358824,"vw":3.179981},{"c":3.26,"h":3.29,"l":3.12,"n":4680,"o":3.16,"t":"2024-11-27T05:00:00Z","v":319280,"vw":3.237217},{"c":3.25,"h":3.29,"l":3.1,"n":2123,"o":3.25,"t":"2024-11-29T05:00:00Z","v":181215,"vw":3.228503},{"c":3.25,"h":3.29,"l":3.17,"n":6165,"o":3.28,"t":"2024-12-02T05:00:00Z","v":699973,"vw":3.226889},{"c":3.25,"h":3.28,"l":3.185,"n":4724,"o":3.23,"t":"2024-12-03T05:00:00Z","v":536718,"vw":3.231804},{"c":3.23,"h":3.345,"l":3.23,"n":6543,"o":3.26,"t":"2024-12-04T05:00:00Z","v":565810,"vw":3.285541},{"c":3.3,"h":3.31,"l":3.15,"n":6739,"o":3.21,"t":"2024-12-05T05:00:00Z","v":649337,"vw":3.240106},{"c":3.29,"h":3.35,"l":3.2,"n":5491,"o":3.3,"t":"2024-12-06T05:00:00Z","v":578538,"vw":3.287773},{"c":3.36,"h":3.55,"l":3.29,"n":6483,"o":3.35,"t":"2024-12-09T05:00:00Z","v":577993,"vw":3.388772},{"c":3.28,"h":3.38,"l":3.23,"n":5393,"o":3.34,"t":"2024-12-10T05:00:00Z","v":564362,"vw":3.298344},{"c":3.33,"h":3.385,"l":3.185,"n":7319,"o":3.27,"t":"2024-12-11T05:00:00Z","v":1045533,"vw":3.288787},{"c":3.26,"h":3.3388,"l":3.22,"n":6110,"o":3.31,"t":"2024-12-12T05:00:00Z","v":494391,"vw":3.258788},{"c":3.24,"h":3.33,"l":3.16,"n":5151,"o":3.24,"t":"2024-12-13T05:00:00Z","v":570668,"vw":3.268049},{"c":3.23,"h":3.29,"l":3.21,"n":4176,"o":3.24,"t":"2024-12-16T05:00:00Z","v":342723,"vw":3.247587},{"c":3.27,"h":3.27,"l":3.16,"n":4451,"o":3.23,"t":"2024-12-17T05:00:00Z","v":283117,"vw":3.233845},{"c":3.15,"h":3.2696,"l":3.13,"n":5380,"o":3.26,"t":"2024-12-18T05:00:00Z","v":437328,"vw":3.174016},{"c":3.08,"h":3.14,"l":2.955,"n":5701,"o":3.14,"t":"2024-12-19T05:00:00Z","v":806700,"vw":3.040454},{"c":3.23,"h":3.29,"l":3.03,"n":2878,"o":3.03,"t":"2024-12-20T05:00:00Z","v":297289,"vw":3.210295},{"c":3.12,"h":3.2,"l":3.03,"n":4292,"o":3.17,"t":"2024-12-23T05:00:00Z","v":449280,"vw":3.107371},{"c":3.04,"h":3.0975,"l":3.01,"n":1313,"o":3.08,"t":"2024-12-24T05:00:00Z","v":117211,"vw":3.041114},{"c":2.97,"h":3.03,"l":2.96,"n":2826,"o":3.02,"t":"2024-12-26T05:00:00Z","v":264605,"vw":2.985211},{"c":3,"h":3.01,"l":2.905,"n":2074,"o":2.95,"t":"2024-12-27T05:00:00Z","v":231536,"vw":2.972253},{"c":2.93,"h":3,"l":2.91,"n":1378,"o":2.97,"t":"2024-12-30T05:00:00Z","v":211584,"vw":2.952491},{"c":2.92,"h":2.958,"l":2.9,"n":1321,"o":2.93,"t":"2024-12-31T05:00:00Z","v":149414,"vw":2.921684},{"c":3.18,"h":3.25,"l":2.9,"n":9129,"o":2.92,"t":"2025-01-02T05:00:00Z","v":874256,"vw":3.159709},{"c":3.37,"h":3.48,"l":3.15,"n":3380,"o":3.22,"t":"2025-01-03T05:00:00Z","v":450623,"vw":3.37702},{"c":3.38,"h":3.51,"l":3.34,"n":6140,"o":3.42,"t":"2025-01-06T05:00:00Z","v":795053,"vw":3.433841},{"c":3.35,"h":3.47,"l":3.27,"n":4511,"o":3.42,"t":"2025-01-07T05:00:00Z","v":397641,"vw":3.382434},{"c":3.23,"h":3.37,"l":3.18,"n":2256,"o":3.32,"t":"2025-01-08T05:00:00Z","v":234821,"vw":3.229632},{"c":3.14,"h":3.19,"l":3.01,"n":2688,"o":3.19,"t":"2025-01-10T05:00:00Z","v":350373,"vw":3.143487},{"c":3.03,"h":3.155,"l":3.03,"n":2121,"o":3.14,"t":"2025-01-13T05:00:00Z","v":272416,"vw":3.073089},{"c":3.07,"h":3.1,"l":3.02,"n":1493,"o":3.09,"t":"2025-01-14T05:00:00Z","v":160304,"vw":3.073786},{"c":3.1,"h":3.16,"l":3.08,"n":1206,"o":3.13,"t":"2025-01-15T05:00:00Z","v":114861,"vw":3.112277},{"c":3.19,"h":3.215,"l":3.06,"n":1560,"o":3.11,"t":"2025-01-16T05:00:00Z","v":189799,"vw":3.166978},{"c":3.21,"h":3.26,"l":3.14,"n":1590,"o":3.22,"t":"2025-01-17T05:00:00Z","v":183936,"vw":3.205815},{"c":3.45,"h":3.48,"l":3.2,"n":2837,"o":3.21,"t":"2025-01-21T05:00:00Z","v":394620,"vw":3.364144},{"c":3.51,"h":3.52,"l":3.27,"n":4718,"o":3.43,"t":"2025-01-22T05:00:00Z","v":943093,"vw":3.37778},{"c":3.75,"h":3.9,"l":3.47,"n":5232,"o":3.5,"t":"2025-01-23T05:00:00Z","v":566516,"vw":3.731959},{"c":3.74,"h":3.77,"l":3.6,"n":1981,"o":3.71,"t":"2025-01-24T05:00:00Z","v":218919,"vw":3.690308},{"c":3.54,"h":3.74,"l":3.445,"n":3961,"o":3.74,"t":"2025-01-27T05:00:00Z","v":465525,"vw":3.53026},{"c":3.45,"h":3.54,"l":3.39,"n":2692,"o":3.5,"t":"2025-01-28T05:00:00Z","v":321925,"vw":3.455032},{"c":3.44,"h":3.495,"l":3.41,"n":2483,"o":3.46,"t":"2025-01-29T05:00:00Z","v":221409,"vw":3.445863},{"c":3.47,"h":3.57,"l":3.41,"n":3560,"o":3.47,"t":"2025-01-30T05:00:00Z","v":259007,"vw":3.479255},{"c":3.28,"h":3.52,"l":3.27,"n":4967,"o":3.48,"t":"2025-01-31T05:00:00Z","v":1737045,"vw":3.313428},{"c":3.57,"h":3.62,"l":3.23,"n":3493,"o":3.23,"t":"2025-02-03T05:00:00Z","v":494013,"vw":3.504819},{"c":3.56,"h":3.77,"l":3.525,"n":4129,"o":3.6,"t":"2025-02-04T05:00:00Z","v":683610,"vw":3.604428},{"c":3.76,"h":3.78,"l":3.56,"n":2439,"o":3.58,"t":"2025-02-05T05:00:00Z","v":234530,"vw":3.694474},{"c":3.71,"h":3.77,"l":3.63,"n":1648,"o":3.76,"t":"2025-02-06T05:00:00Z","v":200156,"vw":3.703072},{"c":3.79,"h":3.81,"l":3.63,"n":2091,"o":3.68,"t":"2025-02-07T05:00:00Z","v":183738,"vw":3.7323},{"c":3.99,"h":4,"l":3.81,"n":2748,"o":3.84,"t":"2025-02-10T05:00:00Z","v":361572,"vw":3.959759},{"c":3.91,"h":3.96,"l":3.8237,"n":1605,"o":3.96,"t":"2025-02-11T05:00:00Z","v":199076,"vw":3.908683},{"c":3.94,"h":3.96,"l":3.81,"n":2369,"o":3.86,"t":"2025-02-12T05:00:00Z","v":180181,"vw":3.907997},{"c":4.08,"h":4.09,"l":3.94,"n":1920,"o":3.98,"t":"2025-02-13T05:00:00Z","v":257365,"vw":4.039472},{"c":3.95,"h":4.1912,"l":3.95,"n":2179,"o":4.12,"t":"2025-02-14T05:00:00Z","v":359650,"vw":4.02192},{"c":3.95,"h":4.015,"l":3.9,"n":1856,"o":3.95,"t":"2025-02-18T05:00:00Z","v":198341,"vw":3.944912},{"c":3.87,"h":3.95,"l":3.845,"n":1641,"o":3.95,"t":"2025-02-19T05:00:00Z","v":113805,"vw":3.888618},{"c":3.83,"h":3.895,"l":3.76,"n":2131,"o":3.88,"t":"2025-02-20T05:00:00Z","v":231503,"vw":3.810474},{"c":3.8,"h":3.85,"l":3.75,"n":1368,"o":3.85,"t":"2025-02-21T05:00:00Z","v":116290,"vw":3.801267},{"c":3.8,"h":3.88,"l":3.72,"n":1573,"o":3.82,"t":"2025-02-24T05:00:00Z","v":126868,"vw":3.804705},{"c":3.74,"h":3.85,"l":3.69,"n":2096,"o":3.82,"t":"2025-02-25T05:00:00Z","v":250459,"vw":3.752355},{"c":3.75,"h":3.81,"l":3.72,"n":1992,"o":3.74,"t":"2025-02-26T05:00:00Z","v":197160,"vw":3.765831},{"c":3.65,"h":3.81,"l":3.63,"n":2135,"o":3.75,"t":"2025-02-27T05:00:00Z","v":182039,"vw":3.692052},{"c":3.65,"h":3.67,"l":3.555,"n":2130,"o":3.66,"t":"2025-02-28T05:00:00Z","v":213065,"vw":3.62517},{"c":3.62,"h":3.79,"l":3.58,"n":2804,"o":3.63,"t":"2025-03-03T05:00:00Z","v":324728,"vw":3.650185},{"c":3.54,"h":3.64,"l":3.4,"n":3923,"o":3.63,"t":"2025-03-04T05:00:00Z","v":663142,"vw":3.516037},{"c":3.56,"h":3.64,"l":3.48,"n":3012,"o":3.56,"t":"2025-03-05T05:00:00Z","v":363039,"vw":3.553751},{"c":3.5,"h":3.615,"l":3.5,"n":1668,"o":3.52,"t":"2025-03-06T05:00:00Z","v":170964,"vw":3.52741},{"c":3.56,"h":3.64,"l":3.46,"n":1672,"o":3.53,"t":"2025-03-07T05:00:00Z","v":162105,"vw":3.546648},{"c":3.44,"h":3.73,"l":3.41,"n":4596,"o":3.6,"t":"2025-03-10T04:00:00Z","v":471588,"vw":3.477779},{"c":3.67,"h":3.68,"l":3.43,"n":2478,"o":3.45,"t":"2025-03-11T04:00:00Z","v":273378,"vw":3.572219},{"c":3.67,"h":3.71,"l":3.51,"n":2615,"o":3.67,"t":"2025-03-12T04:00:00Z","v":319953,"vw":3.636599},{"c":3.71,"h":3.805,"l":3.69,"n":1722,"o":3.69,"t":"2025-03-13T04:00:00Z","v":129569,"vw":3.740435},{"c":3.78,"h":3.85,"l":3.74,"n":2297,"o":3.8,"t":"2025-03-14T04:00:00Z","v":195521,"vw":3.789933},{"c":3.91,"h":3.94,"l":3.81,"n":3359,"o":3.81,"t":"2025-03-17T04:00:00Z","v":578992,"vw":3.883598},{"c":4.43,"h":4.85,"l":4.05,"n":16657,"o":4.05,"t":"2025-03-18T04:00:00Z","v":2724539,"vw":4.429873},{"c":4.52,"h":4.65,"l":4.41,"n":9721,"o":4.41,"t":"2025-03-19T04:00:00Z","v":1228728,"vw":4.539409},{"c":4.7,"h":4.915,"l":4.49,"n":9257,"o":4.49,"t":"2025-03-20T04:00:00Z","v":1245482,"vw":4.733818},{"c":5.25,"h":5.27,"l":4.7,"n":9663,"o":4.7,"t":"2025-03-21T04:00:00Z","v":2521141,"vw":5.109612},{"c":5.34,"h":5.75,"l":5.0101,"n":10365,"o":5.7,"t":"2025-03-24T04:00:00Z","v":1452100,"vw":5.323667},{"c":5.35,"h":5.4662,"l":5.2504,"n":7737,"o":5.45,"t":"2025-03-25T04:00:00Z","v":925530,"vw":5.343901},{"c":5.25,"h":5.38,"l":5.16,"n":7097,"o":5.26,"t":"2025-03-26T04:00:00Z","v":701811,"vw":5.276256},{"c":5.37,"h":5.42,"l":5.18,"n":6717,"o":5.24,"t":"2025-03-27T04:00:00Z","v":766278,"vw":5.318259},{"c":5.32,"h":5.38,"l":5.17,"n":6732,"o":5.35,"t":"2025-03-28T04:00:00Z","v":702478,"vw":5.263233},{"c":5.22,"h":5.3,"l":5.07,"n":9219,"o":5.28,"t":"2025-03-31T04:00:00Z","v":1104097,"vw":5.190375},{"c":5.21,"h":5.3171,"l":5.18,"n":5119,"o":5.26,"t":"2025-04-01T04:00:00Z","v":552952,"vw":5.216301},{"c":5.29,"h":5.31,"l":5.12,"n":6285,"o":5.17,"t":"2025-04-02T04:00:00Z","v":420387,"vw":5.265601},{"c":5.16,"h":5.2181,"l":5.12,"n":3013,"o":5.12,"t":"2025-04-03T04:00:00Z","v":348943,"vw":5.173058},{"c":4.71,"h":5.1,"l":4.57,"n":5550,"o":5.1,"t":"2025-04-04T04:00:00Z","v":722066,"vw":4.783805},{"c":4.4,"h":4.805,"l":4.3,"n":10880,"o":4.59,"t":"2025-04-07T04:00:00Z","v":958199,"vw":4.445138},{"c":4.36,"h":4.6,"l":4.26,"n":4802,"o":4.52,"t":"2025-04-08T04:00:00Z","v":502267,"vw":4.385475},{"c":4.61,"h":4.61,"l":4.205,"n":3881,"o":4.31,"t":"2025-04-09T04:00:00Z","v":480185,"vw":4.460364},{"c":4.57,"h":4.69,"l":4.45,"n":3782,"o":4.56,"t":"2025-04-10T04:00:00Z","v":431132,"vw":4.561336},{"c":4.6,"h":4.625,"l":4.495,"n":2198,"o":4.56,"t":"2025-04-11T04:00:00Z","v":240879,"vw":4.577516},{"c":4.91,"h":4.93,"l":4.62,"n":3481,"o":4.62,"t":"2025-04-14T04:00:00Z","v":359100,"vw":4.831109},{"c":5.06,"h":5.095,"l":4.8582,"n":2758,"o":4.87,"t":"2025-04-15T04:00:00Z","v":344028,"vw":5.009985},{"c":5.09,"h":5.13,"l":4.99,"n":3532,"o":5.06,"t":"2025-04-16T04:00:00Z","v":412875,"vw":5.055883},{"c":4.94,"h":5.14,"l":4.92,"n":3885,"o":5.01,"t":"2025-04-17T04:00:00Z","v":504631,"vw":4.991416},{"c":4.78,"h":5.02,"l":4.73,"n":3537,"o":4.95,"t":"2025-04-21T04:00:00Z","v":424951,"vw":4.819176},{"c":4.79,"h":4.9,"l":4.77,"n":3677,"o":4.84,"t":"2025-04-22T04:00:00Z","v":362998,"vw":4.823973},{"c":4.72,"h":4.865,"l":4.675,"n":3452,"o":4.85,"t":"2025-04-23T04:00:00Z","v":373087,"vw":4.733473},{"c":4.83,"h":4.91,"l":4.71,"n":3150,"o":4.76,"t":"2025-04-24T04:00:00Z","v":389574,"vw":4.832729},{"c":4.79,"h":4.85,"l":4.69,"n":3236,"o":4.82,"t":"2025-04-25T04:00:00Z","v":303706,"vw":4.779177},{"c":4.88,"h":4.968,"l":4.75,"n":4833,"o":4.83,"t":"2025-04-28T04:00:00Z","v":522306,"vw":4.854439},{"c":4.95,"h":5,"l":4.79,"n":5878,"o":4.88,"t":"2025-04-29T04:00:00Z","v":762503,"vw":4.912992},{"c":4.9,"h":4.95,"l":4.82,"n":3973,"o":4.9,"t":"2025-04-30T04:00:00Z","v":610713,"vw":4.895624},{"c":4.97,"h":5.07,"l":4.91,"n":6634,"o":4.91,"t":"2025-05-01T04:00:00Z","v":1219413,"vw":4.997447},{"c":4.9,"h":5.09,"l":4.85,"n":4244,"o":5.02,"t":"2025-05-02T04:00:00Z","v":785576,"vw":4.929652},{"c":4.96,"h":5.0575,"l":4.87,"n":4858,"o":4.92,"t":"2025-05-05T04:00:00Z","v":961570,"vw":4.9852},{"c":5.44,"h":5.49,"l":4.87,"n":9357,"o":4.9,"t":"2025-05-06T04:00:00Z","v":4090655,"vw":5.073572},{"c":5.94,"h":5.97,"l":5.36,"n":20896,"o":5.4,"t":"2025-05-07T04:00:00Z","v":3161112,"vw":5.799465},{"c":5.71,"h":6,"l":5.7,"n":9403,"o":5.95,"t":"2025-05-08T04:00:00Z","v":1253218,"vw":5.809084},{"c":5.7,"h":5.75,"l":5.63,"n":7365,"o":5.71,"t":"2025-05-09T04:00:00Z","v":790141,"vw":5.67891},{"c":5.97,"h":6.01,"l":5.72,"n":6472,"o":5.82,"t":"2025-05-12T04:00:00Z","v":1444225,"vw":5.924619},{"c":6.07,"h":6.11,"l":5.9,"n":6996,"o":5.97,"t":"2025-05-13T04:00:00Z","v":1155907,"vw":6.021028},{"c":6.13,"h":6.15,"l":5.93,"n":6927,"o":6.07,"t":"2025-05-14T04:00:00Z","v":1139137,"vw":6.075863},{"c":6.15,"h":6.17,"l":6,"n":7782,"o":6.1,"t":"2025-05-15T04:00:00Z","v":1154358,"vw":6.095625},{"c":6.28,"h":6.3,"l":6.03,"n":6413,"o":6.12,"t":"2025-05-16T04:00:00Z","v":852892,"vw":6.22808},{"c":6.25,"h":6.28,"l":6.04,"n":9585,"o":6.24,"t":"2025-05-19T04:00:00Z","v":1372275,"vw":6.196855},{"c":5.56,"h":6.3,"l":5.36,"n":17278,"o":6.28,"t":"2025-05-20T04:00:00Z","v":2869690,"vw":5.583921},{"c":5.4,"h":5.67,"l":5.25,"n":13236,"o":5.63,"t":"2025-05-21T04:00:00Z","v":2054902,"vw":5.370689},{"c":5.5,"h":5.5399,"l":5.27,"n":6811,"o":5.36,"t":"2025-05-22T04:00:00Z","v":968519,"vw":5.424253},{"c":5.38,"h":5.495,"l":5.33,"n":5921,"o":5.49,"t":"2025-05-23T04:00:00Z","v":558874,"vw":5.425715},{"c":5.49,"h":5.59,"l":5.3905,"n":11207,"o":5.5,"t":"2025-05-27T04:00:00Z","v":1864876,"vw":5.504261},{"c":5.22,"h":5.49,"l":5.1,"n":10964,"o":5.49,"t":"2025-05-28T04:00:00Z","v":1855644,"vw":5.232214},{"c":5.43,"h":5.51,"l":5.22,"n":8277,"o":5.33,"t":"2025-05-29T04:00:00Z","v":1042607,"vw":5.362922},{"c":5.55,"h":5.555,"l":5.38,"n":6582,"o":5.49,"t":"2025-05-30T04:00:00Z","v":967566,"vw":5.488881},{"c":5.79,"h":5.805,"l":5.45,"n":11555,"o":5.53,"t":"2025-06-02T04:00:00Z","v":1711667,"vw":5.700764},{"c":5.63,"h":5.76,"l":5.57,"n":9592,"o":5.75,"t":"2025-06-03T04:00:00Z","v":1087804,"vw":5.668051},{"c":5.73,"h":5.79,"l":5.5701,"n":6767,"o":5.71,"t":"2025-06-04T04:00:00Z","v":848993,"vw":5.713646},{"c":5.69,"h":5.77,"l":5.55,"n":6844,"o":5.75,"t":"2025-06-05T04:00:00Z","v":755802,"vw":5.667938},{"c":5.64,"h":5.7296,"l":5.62,"n":4349,"o":5.67,"t":"2025-06-06T04:00:00Z","v":463170,"vw":5.658952},{"c":5.82,"h":5.9,"l":5.6,"n":11227,"o":5.67,"t":"2025-06-09T04:00:00Z","v":1062814,"vw":5.798276},{"c":5.85,"h":5.9,"l":5.75,"n":6561,"o":5.85,"t":"2025-06-10T04:00:00Z","v":753025,"vw":5.847669},{"c":5.73,"h":5.89,"l":5.73,"n":4550,"o":5.85,"t":"2025-06-11T04:00:00Z","v":502083,"vw":5.792712},{"c":5.96,"h":5.96,"l":5.6701,"n":5339,"o":5.77,"t":"2025-06-12T04:00:00Z","v":657021,"vw":5.853984},{"c":5.63,"h":5.895,"l":5.5,"n":7851,"o":5.84,"t":"2025-06-13T04:00:00Z","v":818625,"vw":5.656585},{"c":5.88,"h":5.915,"l":5.63,"n":6872,"o":5.64,"t":"2025-06-16T04:00:00Z","v":799007,"vw":5.823504},{"c":5.74,"h":5.86,"l":5.7109,"n":4706,"o":5.85,"t":"2025-06-17T04:00:00Z","v":374036,"vw":5.760352},{"c":5.75,"h":5.85,"l":5.69,"n":4878,"o":5.77,"t":"2025-06-18T04:00:00Z","v":515598,"vw":5.786846},{"c":5.77,"h":5.79,"l":5.66,"n":6051,"o":5.76,"t":"2025-06-20T04:00:00Z","v":1323465,"vw":5.742783},{"c":5.61,"h":5.675,"l":5.53,"n":6671,"o":5.67,"t":"2025-06-23T04:00:00Z","v":846988,"vw":5.613343},{"c":5.75,"h":5.81,"l":5.59,"n":6937,"o":5.62,"t":"2025-06-24T04:00:00Z","v":711142,"vw":5.737716},{"c":5.67,"h":5.79,"l":5.635,"n":6435,"o":5.76,"t":"2025-06-25T04:00:00Z","v":497826,"vw":5.68933},{"c":5.45,"h":5.65,"l":5.45,"n":5370,"o":5.65,"t":"2025-06-26T04:00:00Z","v":676626,"vw":5.523265},{"c":5.56,"h":5.56,"l":5.4,"n":7158,"o":5.49,"t":"2025-06-27T04:00:00Z","v":713186,"vw":5.511605},{"c":5.56,"h":5.6,"l":5.495,"n":5685,"o":5.58,"t":"2025-06-30T04:00:00Z","v":541874,"vw":5.554581},{"c":6.34,"h":6.43,"l":5.53,"n":18076,"o":5.64,"t":"2025-07-01T04:00:00Z","v":2723433,"vw":6.111098},{"c":5.8,"h":6.3,"l":5.781,"n":10625,"o":6.3,"t":"2025-07-02T04:00:00Z","v":2068757,"vw":5.902768},{"c":6.03,"h":6.04,"l":5.8,"n":7031,"o":5.8,"t":"2025-07-03T04:00:00Z","v":1098967,"vw":5.93382},{"c":5.95,"h":6.0125,"l":5.88,"n":6951,"o":5.96,"t":"2025-07-07T04:00:00Z","v":790377,"vw":5.935971},{"c":6.26,"h":6.27,"l":5.92,"n":8370,"o":5.95,"t":"2025-07-08T04:00:00Z","v":1003160,"vw":6.13643},{"c":6.06,"h":6.255,"l":6.06,"n":6943,"o":6.25,"t":"2025-07-09T04:00:00Z","v":661989,"vw":6.112493},{"c":6.1,"h":6.155,"l":6.03,"n":9099,"o":6.05,"t":"2025-07-10T04:00:00Z","v":624076,"vw":6.09762},{"c":5.96,"h":6.1,"l":5.89,"n":6891,"o":6.09,"t":"2025-07-11T04:00:00Z","v":565595,"vw":5.959541},{"c":6.04,"h":6.155,"l":5.93,"n":7160,"o":5.95,"t":"2025-07-14T04:00:00Z","v":748962,"vw":6.053507},{"c":6.03,"h":6.14,"l":5.97,"n":5168,"o":6,"t":"2025-07-15T04:00:00Z","v":625753,"vw":6.05754},{"c":6.13,"h":6.16,"l":5.96,"n":6617,"o":6.05,"t":"2025-07-16T04:00:00Z","v":723818,"vw":6.10062},{"c":6.09,"h":6.19,"l":6.0663,"n":6159,"o":6.1,"t":"2025-07-17T04:00:00Z","v":878233,"vw":6.117202},{"c":5.89,"h":6.11,"l":5.86,"n":6372,"o":6.11,"t":"2025-07-18T04:00:00Z","v":1236901,"vw":5.964486},{"c":6.03,"h":6.065,"l":5.92,"n":5585,"o":5.95,"t":"2025-07-21T04:00:00Z","v":843204,"vw":6.018959},{"c":6.1,"h":6.24,"l":6.07,"n":5387,"o":6.08,"t":"2025-07-22T04:00:00Z","v":379876,"vw":6.122087},{"c":6.1,"h":6.14,"l":6.01,"n":5344,"o":6.04,"t":"2025-07-23T04:00:00Z","v":444286,"vw":6.092245},{"c":6.2,"h":6.24,"l":6.07,"n":5698,"o":6.1,"t":"2025-07-24T04:00:00Z","v":432917,"vw":6.178612},{"c":6.16,"h":6.2,"l":6.01,"n":5801,"o":6.17,"t":"2025-07-25T04:00:00Z","v":421334,"vw":6.115693},{"c":6.37,"h":6.45,"l":6.1,"n":9336,"o":6.18,"t":"2025-07-28T04:00:00Z","v":1076196,"vw":6.350313},{"c":6.47,"h":6.47,"l":6.33,"n":5260,"o":6.38,"t":"2025-07-29T04:00:00Z","v":469859,"vw":6.420613},{"c":6.37,"h":6.495,"l":6.28,"n":5560,"o":6.45,"t":"2025-07-30T04:00:00Z","v":602176,"vw":6.38538},{"c":6.5,"h":6.5496,"l":6.3727,"n":5640,"o":6.39,"t":"2025-07-31T04:00:00Z","v":578194,"vw":6.477988},{"c":6.49,"h":6.54,"l":6.23,"n":8058,"o":6.43,"t":"2025-08-01T04:00:00Z","v":627892,"vw":6.452654},{"c":6.67,"h":6.67,"l":6.42,"n":6132,"o":6.52,"t":"2025-08-04T04:00:00Z","v":536422,"vw":6.578168},{"c":6.43,"h":6.71,"l":6.3208,"n":7372,"o":6.67,"t":"2025-08-05T04:00:00Z","v":703991,"vw":6.481397},{"c":6.35,"h":6.45,"l":6.35,"n":4930,"o":6.4,"t":"2025-08-06T04:00:00Z","v":483751,"vw":6.382592},{"c":6.59,"h":6.635,"l":6.38,"n":6955,"o":6.42,"t":"2025-08-07T04:00:00Z","v":519106,"vw":6.542529},{"c":6.65,"h":6.71,"l":6.5773,"n":6704,"o":6.63,"t":"2025-08-08T04:00:00Z","v":420635,"vw":6.651317},{"c":6.74,"h":6.79,"l":6.6104,"n":11452,"o":6.65,"t":"2025-08-11T04:00:00Z","v":949243,"vw":6.723765},{"c":7.31,"h":7.405,"l":6.28,"n":14783,"o":6.43,"t":"2025-08-12T04:00:00Z","v":1638276,"vw":7.13439},{"c":6.86,"h":7.32,"l":6.79,"n":10586,"o":7.32,"t":"2025-08-13T04:00:00Z","v":892496,"vw":6.953961},{"c":6.96,"h":6.99,"l":6.74,"n":6757,"o":6.87,"t":"2025-08-14T04:00:00Z","v":494035,"vw":6.873659},{"c":7.04,"h":7.12,"l":6.87,"n":5790,"o":7,"t":"2025-08-15T04:00:00Z","v":478987,"vw":7.032428},{"c":6.92,"h":7.1443,"l":6.895,"n":8110,"o":7.1,"t":"2025-08-18T04:00:00Z","v":797779,"vw":6.970595},{"c":6.81,"h":6.925,"l":6.78,"n":6252,"o":6.9,"t":"2025-08-19T04:00:00Z","v":574934,"vw":6.820552},{"c":6.74,"h":6.8315,"l":6.6603,"n":9179,"o":6.8,"t":"2025-08-20T04:00:00Z","v":642361,"vw":6.732791},{"c":6.98,"h":7.085,"l":6.71,"n":8067,"o":6.73,"t":"2025-08-21T04:00:00Z","v":771114,"vw":6.952506},{"c":7.09,"h":7.17,"l":6.95,"n":4712,"o":6.96,"t":"2025-08-22T04:00:00Z","v":435651,"vw":7.088595},{"c":7.43,"h":7.52,"l":7.09,"n":6479,"o":7.1,"t":"2025-08-25T04:00:00Z","v":696338,"vw":7.376511},{"c":7.33,"h":7.46,"l":7.24,"n":7091,"o":7.46,"t":"2025-08-26T04:00:00Z","v":633380,"vw":7.313096},{"c":7.23,"h":7.3,"l":7.15,"n":5160,"o":7.28,"t":"2025-08-27T04:00:00Z","v":407667,"vw":7.219142},{"c":7.26,"h":7.33,"l":7.12,"n":4312,"o":7.26,"t":"2025-08-28T04:00:00Z","v":372145,"vw":7.227401},{"c":7.25,"h":7.29,"l":7.17,"n":4826,"o":7.23,"t":"2025-08-29T04:00:00Z","v":399140,"vw":7.23074},{"c":7.18,"h":7.24,"l":6.92,"n":4763,"o":7.12,"t":"2025-09-02T04:00:00Z","v":483669,"vw":7.116872},{"c":7.23,"h":7.43,"l":7.18,"n":4510,"o":7.22,"t":"2025-09-03T04:00:00Z","v":342566,"vw":7.276486},{"c":7.2,"h":7.24,"l":7.135,"n":3668,"o":7.19,"t":"2025-09-04T04:00:00Z","v":234059,"vw":7.190413},{"c":7.27,"h":7.3651,"l":7.11,"n":4618,"o":7.18,"t":"2025-09-05T04:00:00Z","v":399114,"vw":7.199947},{"c":7.38,"h":7.43,"l":7.21,"n":5032,"o":7.29,"t":"2025-09-08T04:00:00Z","v":451201,"vw":7.295424},{"c":7.22,"h":7.4,"l":7.19,"n":5238,"o":7.4,"t":"2025-09-09T04:00:00Z","v":496113,"vw":7.252727},{"c":7.2,"h":7.335,"l":7.2,"n":4330,"o":7.25,"t":"2025-09-10T04:00:00Z","v":207711,"vw":7.241468},{"c":7.33,"h":7.36,"l":7.13,"n":5777,"o":7.2,"t":"2025-09-11T04:00:00Z","v":488355,"vw":7.269707},{"c":7.61,"h":7.66,"l":7.2401,"n":7434,"o":7.32,"t":"2025-09-12T04:00:00Z","v":829648,"vw":7.524572},{"c":7.17,"h":7.61,"l":7.13,"n":7828,"o":7.6,"t":"2025-09-15T04:00:00Z","v":783033,"vw":7.256345},{"c":6.99,"h":7.29,"l":6.88,"n":6393,"o":7.29,"t":"2025-09-16T04:00:00Z","v":729491,"vw":7.029538},{"c":6.92,"h":7.06,"l":6.9,"n":5440,"o":7,"t":"2025-09-17T04:00:00Z","v":465078,"vw":6.949819},{"c":6.92,"h":6.955,"l":6.8,"n":6230,"o":6.94,"t":"2025-09-18T04:00:00Z","v":358107,"vw":6.894935},{"c":6.84,"h":6.949,"l":6.79,"n":4778,"o":6.91,"t":"2025-09-19T04:00:00Z","v":990428,"vw":6.845977},{"c":6.95,"h":7.01,"l":6.68,"n":5320,"o":6.79,"t":"2025-09-22T04:00:00Z","v":652861,"vw":6.872981},{"c":6.84,"h":6.95,"l":6.735,"n":5217,"o":6.95,"t":"2025-09-23T04:00:00Z","v":359132,"vw":6.837913},{"c":6.73,"h":6.85,"l":6.72,"n":4881,"o":6.82,"t":"2025-09-24T04:00:00Z","v":354596,"vw":6.769276},{"c":6.71,"h":6.83,"l":6.64,"n":3402,"o":6.7,"t":"2025-09-25T04:00:00Z","v":259796,"vw":6.745184},{"c":6.67,"h":6.76,"l":6.63,"n":3756,"o":6.74,"t":"2025-09-26T04:00:00Z","v":251428,"vw":6.679963},{"c":6.68,"h":6.75,"l":6.57,"n":5227,"o":6.75,"t":"2025-09-29T04:00:00Z","v":429271,"vw":6.642596},{"c":6.82,"h":7.05,"l":6.7305,"n":9665,"o":6.75,"t":"2025-09-30T04:00:00Z","v":879039,"vw":6.869318},{"c":6.91,"h":6.94,"l":6.73,"n":6967,"o":6.82,"t":"2025-10-01T04:00:00Z","v":566443,"vw":6.832678},{"c":6.79,"h":6.9,"l":6.75,"n":3741,"o":6.9,"t":"2025-10-02T04:00:00Z","v":268422,"vw":6.795791},{"c":6.73,"h":6.85,"l":6.72,"n":3763,"o":6.8,"t":"2025-10-03T04:00:00Z","v":291215,"vw":6.765989},{"c":6.68,"h":6.851,"l":6.66,"n":4718,"o":6.73,"t":"2025-10-06T04:00:00Z","v":472573,"vw":6.71297},{"c":6.74,"h":6.81,"l":6.665,"n":4880,"o":6.7,"t":"2025-10-07T04:00:00Z","v":293075,"vw":6.749666},{"c":6.86,"h":6.9441,"l":6.7726,"n":5262,"o":6.83,"t":"2025-10-08T04:00:00Z","v":414036,"vw":6.846695},{"c":6.71,"h":6.88,"l":6.69,"n":3901,"o":6.86,"t":"2025-10-09T04:00:00Z","v":255815,"vw":6.761394},{"c":6.43,"h":6.78,"l":6.38,"n":5124,"o":6.72,"t":"2025-10-10T04:00:00Z","v":519428,"vw":6.50971},{"c":6.52,"h":6.64,"l":6.48,"n":4053,"o":6.54,"t":"2025-10-13T04:00:00Z","v":361532,"vw":6.57139},{"c":6.6,"h":6.65,"l":6.4303,"n":4710,"o":6.49,"t":"2025-10-14T04:00:00Z","v":343793,"vw":6.592106},{"c":6.68,"h":6.7,"l":6.56,"n":4233,"o":6.64,"t":"2025-10-15T04:00:00Z","v":333871,"vw":6.656348},{"c":6.79,"h":6.895,"l":6.7201,"n":5153,"o":6.73,"t":"2025-10-16T04:00:00Z","v":412317,"vw":6.784257},{"c":6.65,"h":6.74,"l":6.59,"n":3114,"o":6.74,"t":"2025-10-17T04:00:00Z","v":245715,"vw":6.644231},{"c":6.69,"h":6.73,"l":6.57,"n":4354,"o":6.6,"t":"2025-10-20T04:00:00Z","v":328215,"vw":6.667811},{"c":6.64,"h":6.74,"l":6.61,"n":3863,"o":6.72,"t":"2025-10-21T04:00:00Z","v":260032,"vw":6.679361},{"c":6.54,"h":6.63,"l":6.48,"n":5115,"o":6.63,"t":"2025-10-22T04:00:00Z","v":368851,"vw":6.530507},{"c":6.72,"h":6.74,"l":6.59,"n":3783,"o":6.59,"t":"2025-10-23T04:00:00Z","v":278705,"vw":6.680566},{"c":6.78,"h":6.815,"l":6.64,"n":4752,"o":6.72,"t":"2025-10-24T04:00:00Z","v":404415,"vw":6.753618},{"c":6.84,"h":6.86,"l":6.7535,"n":3172,"o":6.85,"t":"2025-10-27T04:00:00Z","v":207271,"vw":6.814351},{"c":6.95,"h":7,"l":6.75,"n":5589,"o":6.84,"t":"2025-10-28T04:00:00Z","v":527238,"vw":6.874176},{"c":6.83,"h":7,"l":6.77,"n":6496,"o":7,"t":"2025-10-29T04:00:00Z","v":350600,"vw":6.891163},{"c":6.67,"h":6.864,"l":6.64,"n":3748,"o":6.83,"t":"2025-10-30T04:00:00Z","v":219345,"vw":6.732246},{"c":6.85,"h":6.9,"l":6.6,"n":4684,"o":6.63,"t":"2025-10-31T04:00:00Z","v":393827,"vw":6.800289},{"c":6.58,"h":6.79,"l":6.475,"n":6069,"o":6.77,"t":"2025-11-03T05:00:00Z","v":473322,"vw":6.560247},{"c":6.64,"h":6.745,"l":6.47,"n":5254,"o":6.69,"t":"2025-11-04T05:00:00Z","v":370089,"vw":6.652488},{"c":6.63,"h":6.67,"l":6.52,"n":4728,"o":6.57,"t":"2025-11-05T05:00:00Z","v":336261,"vw":6.604679},{"c":6.41,"h":6.61,"l":6.34,"n":6163,"o":6.61,"t":"2025-11-06T05:00:00Z","v":393730,"vw":6.438238},{"c":6.61,"h":6.62,"l":6.37,"n":4694,"o":6.41,"t":"2025-11-07T05:00:00Z","v":296657,"vw":6.557163},{"c":6.52,"h":6.68,"l":6.505,"n":4104,"o":6.64,"t":"2025-11-10T05:00:00Z","v":304176,"vw":6.553315},{"c":6.73,"h":6.82,"l":6.47,"n":6916,"o":6.5,"t":"2025-11-11T05:00:00Z","v":514076,"vw":6.718865},{"c":6.88,"h":8,"l":6.78,"n":17780,"o":7.57,"t":"2025-11-12T05:00:00Z","v":2127772,"vw":7.124393},{"c":6.43,"h":6.792,"l":6.225,"n":12369,"o":6.79,"t":"2025-11-13T05:00:00Z","v":1361037,"vw":6.39843},{"c":6.24,"h":6.41,"l":5.71,"n":16594,"o":6.06,"t":"2025-11-14T05:00:00Z","v":1403074,"vw":6.179412},{"c":6.25,"h":6.33,"l":6.1,"n":8543,"o":6.24,"t":"2025-11-17T05:00:00Z","v":673989,"vw":6.253222},{"c":6.35,"h":6.375,"l":6.07,"n":8929,"o":6.26,"t":"2025-11-18T05:00:00Z","v":770151,"vw":6.253237},{"c":6.33,"h":6.46,"l":6.27,"n":9053,"o":6.31,"t":"2025-11-19T05:00:00Z","v":972650,"vw":6.338482},{"c":6.3,"h":6.56,"l":6.26,"n":9358,"o":6.39,"t":"2025-11-20T05:00:00Z","v":998030,"vw":6.345071},{"c":6.28,"h":6.38,"l":6.222,"n":8814,"o":6.31,"t":"2025-11-21T05:00:00Z","v":878838,"vw":6.303265},{"c":6.7,"h":6.72,"l":6.25,"n":8745,"o":6.25,"t":"2025-11-24T05:00:00Z","v":951827,"vw":6.537459},{"c":6.72,"h":6.79,"l":6.62,"n":6616,"o":6.69,"t":"2025-11-25T05:00:00Z","v":688963,"vw":6.716093},{"c":6.87,"h":7,"l":6.73,"n":7870,"o":6.74,"t":"2025-11-26T05:00:00Z","v":814170,"vw":6.893072},{"c":7.1,"h":7.1,"l":6.84,"n":5647,"o":6.87,"t":"2025-11-28T05:00:00Z","v":581222,"vw":6.972922},{"c":7.09,"h":7.175,"l":6.86,"n":9088,"o":7,"t":"2025-12-01T05:00:00Z","v":775514,"vw":7.051743},{"c":6.99,"h":7.11,"l":6.93,"n":8917,"o":7,"t":"2025-12-02T05:00:00Z","v":880923,"vw":7.017283},{"c":7.1,"h":7.1,"l":6.925,"n":6677,"o":6.97,"t":"2025-12-03T05:00:00Z","v":591303,"vw":7.022676},{"c":7.33,"h":7.48,"l":7.07,"n":10634,"o":7.08,"t":"2025-12-04T05:00:00Z","v":3891101,"vw":7.16855},{"c":7.51,"h":7.66,"l":7.425,"n":12906,"o":7.47,"t":"2025-12-05T05:00:00Z","v":988768,"vw":7.559967},{"c":7.48,"h":7.575,"l":7.43,"n":8914,"o":7.57,"t":"2025-12-08T05:00:00Z","v":677137,"vw":7.495116},{"c":7.52,"h":7.5775,"l":7.46,"n":11459,"o":7.48,"t":"2025-12-09T05:00:00Z","v":913252,"vw":7.515087},{"c":7.75,"h":7.795,"l":7.45,"n":10117,"o":7.54,"t":"2025-12-10T05:00:00Z","v":1015248,"vw":7.637076},{"c":7.72,"h":7.96,"l":7.66,"n":8942,"o":7.78,"t":"2025-12-11T05:00:00Z","v":1055656,"vw":7.778313},{"c":7.35,"h":7.75,"l":7.33,"n":8487,"o":7.7,"t":"2025-12-12T05:00:00Z","v":1231375,"vw":7.499674},{"c":7.37,"h":7.49,"l":7.34,"n":8369,"o":7.46,"t":"2025-12-15T05:00:00Z","v":1122816,"vw":7.406499},{"c":7.27,"h":7.42,"l":7.19,"n":6137,"o":7.37,"t":"2025-12-16T05:00:00Z","v":457412,"vw":7.312891},{"c":7.11,"h":7.37,"l":7.075,"n":6693,"o":7.3,"t":"2025-12-17T05:00:00Z","v":914804,"vw":7.165971},{"c":7.42,"h":7.44,"l":7.17,"n":9934,"o":7.17,"t":"2025-12-18T05:00:00Z","v":1252404,"vw":7.367498},{"c":7.34,"h":7.525,"l":7.25,"n":6790,"o":7.4,"t":"2025-12-19T05:00:00Z","v":962763,"vw":7.340349},{"c":7.21,"h":7.46,"l":7.21,"n":6936,"o":7.41,"t":"2025-12-22T05:00:00Z","v":658252,"vw":7.280901},{"c":7.24,"h":7.24,"l":7.08,"n":6715,"o":7.21,"t":"2025-12-23T05:00:00Z","v":575069,"vw":7.158507},{"c":7.25,"h":7.28,"l":7.18,"n":3313,"o":7.27,"t":"2025-12-24T05:00:00Z","v":242481,"vw":7.249826},{"c":7.28,"h":7.3,"l":7.19,"n":4893,"o":7.26,"t":"2025-12-26T05:00:00Z","v":395226,"vw":7.258546},{"c":7.28,"h":7.4,"l":7.18,"n":7295,"o":7.22,"t":"2025-12-29T05:00:00Z","v":611826,"vw":7.327628},{"c":7.47,"h":7.505,"l":7.27,"n":7406,"o":7.27,"t":"2025-12-30T05:00:00Z","v":762689,"vw":7.423837},{"c":7.46,"h":7.58,"l":7.43,"n":7916,"o":7.43,"t":"2025-12-31T05:00:00Z","v":957656,"vw":7.488143},{"c":7.35,"h":7.54,"l":7.34,"n":7519,"o":7.54,"t":"2026-01-02T05:00:00Z","v":1092793,"vw":7.410518},{"c":7.23,"h":7.4786,"l":7.09,"n":10620,"o":7.34,"t":"2026-01-05T05:00:00Z","v":915773,"vw":7.222877},{"c":7.43,"h":7.485,"l":7.24,"n":11457,"o":7.24,"t":"2026-01-06T05:00:00Z","v":1798010,"vw":7.398792},{"c":7.64,"h":7.72,"l":7.37,"n":13631,"o":7.45,"t":"2026-01-07T05:00:00Z","v":2116926,"vw":7.590395},{"c":7.72,"h":7.81,"l":7.52,"n":14871,"o":7.6,"t":"2026-01-08T05:00:00Z","v":1873818,"vw":7.698394},{"c":7.57,"h":7.72,"l":7.53,"n":7377,"o":7.71,"t":"2026-01-09T05:00:00Z","v":728968,"vw":7.583087},{"c":7.6,"h":7.6,"l":7.34,"n":8998,"o":7.56,"t":"2026-01-12T05:00:00Z","v":975455,"vw":7.505238},{"c":8.04,"h":8.21,"l":7.54,"n":19221,"o":7.54,"t":"2026-01-13T05:00:00Z","v":2846270,"vw":8.007946},{"c":7.56,"h":8.012,"l":7.5,"n":11914,"o":8,"t":"2026-01-14T05:00:00Z","v":1468520,"vw":7.709808},{"c":7.42,"h":7.66,"l":7.41,"n":8707,"o":7.6,"t":"2026-01-15T05:00:00Z","v":929370,"vw":7.480253},{"c":7.58,"h":7.67,"l":7.485,"n":9342,"o":7.6,"t":"2026-01-16T05:00:00Z","v":1080827,"vw":7.561531},{"c":7.48,"h":7.515,"l":7.31,"n":12549,"o":7.43,"t":"2026-01-20T05:00:00Z","v":1674345,"vw":7.453545},{"c":7.68,"h":7.68,"l":7.4831,"n":11560,"o":7.5,"t":"2026-01-21T05:00:00Z","v":1691283,"vw":7.60297},{"c":7.91,"h":7.955,"l":7.66,"n":8776,"o":7.75,"t":"2026-01-22T05:00:00Z","v":1047574,"vw":7.86632},{"c":7.69,"h":7.87,"l":7.61,"n":7406,"o":7.87,"t":"2026-01-23T05:00:00Z","v":873936,"vw":7.693725},{"c":7.82,"h":7.87,"l":7.66,"n":8676,"o":7.72,"t":"2026-01-26T05:00:00Z","v":1157146,"vw":7.814063},{"c":7.92,"h":7.99,"l":7.77,"n":8509,"o":7.87,"t":"2026-01-27T05:00:00Z","v":906886,"vw":7.892062},{"c":7.95,"h":8.01,"l":7.77,"n":11376,"o":8,"t":"2026-01-28T05:00:00Z","v":1164820,"vw":7.909562},{"c":8,"h":8.1157,"l":7.88,"n":6647,"o":8.05,"t":"2026-01-29T05:00:00Z","v":657171,"vw":8.034664},{"c":7.99,"h":8.15,"l":7.865,"n":7981,"o":7.96,"t":"2026-01-30T05:00:00Z","v":950778,"vw":8.008348},{"c":8.73,"h":8.795,"l":7.95,"n":16051,"o":7.95,"t":"2026-02-02T05:00:00Z","v":1778592,"vw":8.531264},{"c":8.64,"h":8.95,"l":8.46,"n":12924,"o":8.91,"t":"2026-02-03T05:00:00Z","v":1675842,"vw":8.63859},{"c":8.23,"h":8.67,"l":8.13,"n":8255,"o":8.67,"t":"2026-02-04T05:00:00Z","v":924364,"vw":8.32135},{"c":7.83,"h":8.12,"l":7.78,"n":13206,"o":8.09,"t":"2026-02-05T05:00:00Z","v":1207040,"vw":7.921257},{"c":8.22,"h":8.29,"l":7.895,"n":11837,"o":7.94,"t":"2026-02-06T05:00:00Z","v":1184869,"vw":8.138755},{"c":8.53,"h":8.58,"l":8.18,"n":13533,"o":8.29,"t":"2026-02-09T05:00:00Z","v":1539437,"vw":8.493534},{"c":8.33,"h":8.6,"l":8.32,"n":10210,"o":8.6,"t":"2026-02-10T05:00:00Z","v":1103006,"vw":8.435781},{"c":8.44,"h":8.46,"l":8.17,"n":8205,"o":8.38,"t":"2026-02-11T05:00:00Z","v":1022102,"vw":8.345836},{"c":8.28,"h":8.738,"l":8.235,"n":11272,"o":8.47,"t":"2026-02-12T05:00:00Z","v":1364371,"vw":8.45296},{"c":8.29,"h":8.38,"l":8.12,"n":7919,"o":8.26,"t":"2026-02-13T05:00:00Z","v":559385,"vw":8.310598},{"c":8.1,"h":8.3,"l":8.06,"n":18802,"o":8.23,"t":"2026-02-17T05:00:00Z","v":2664605,"vw":8.155497},{"c":8,"h":8.08,"l":7.9201,"n":37150,"o":8.07,"t":"2026-02-18T05:00:00Z","v":6955191,"vw":7.995044},{"c":8.05,"h":8.07,"l":7.955,"n":17599,"o":7.99,"t":"2026-02-19T05:00:00Z","v":6493897,"vw":8.007624},{"c":8.02,"h":8.11,"l":8,"n":14168,"o":8.02,"t":"2026-02-20T05:00:00Z","v":6895807,"vw":8.050783},{"c":7.92,"h":8.05,"l":7.9,"n":11857,"o":8.02,"t":"2026-02-23T05:00:00Z","v":2571291,"vw":7.96006},{"c":7.98,"h":8.035,"l":7.95,"n":10528,"o":8,"t":"2026-02-24T05:00:00Z","v":2252486,"vw":7.993988},{"c":8.01,"h":8.04,"l":7.95,"n":11531,"o":8,"t":"2026-02-25T05:00:00Z","v":3827558,"vw":8.003083},{"c":8,"h":8.03,"l":7.98,"n":13669,"o":7.98,"t":"2026-02-26T05:00:00Z","v":1923969,"vw":8.004989},{"c":8,"h":8.03,"l":7.98,"n":11216,"o":7.98,"t":"2026-02-27T05:00:00Z","v":2881618,"vw":8.004354},{"c":7.87,"h":8.005,"l":7.86,"n":21136,"o":7.87,"t":"2026-03-02T05:00:00Z","v":5385334,"vw":7.947815},{"c":7.98,"h":7.99,"l":7.9,"n":12937,"o":7.9,"t":"2026-03-03T05:00:00Z","v":6173206,"vw":7.936942},{"c":8.04,"h":8.04,"l":7.9636,"n":14273,"o":7.98,"t":"2026-03-04T05:00:00Z","v":4960782,"vw":8.004425},{"c":8.09,"h":8.17,"l":8,"n":15194,"o":8,"t":"2026-03-05T05:00:00Z","v":3821346,"vw":8.085426},{"c":8.08,"h":8.155,"l":8.02,"n":7661,"o":8.02,"t":"2026-03-06T05:00:00Z","v":1358655,"vw":8.10065},{"c":8.18,"h":8.2,"l":8.02,"n":10294,"o":8.05,"t":"2026-03-09T04:00:00Z","v":1764721,"vw":8.131895},{"c":8.17,"h":8.215,"l":8.15,"n":7712,"o":8.18,"t":"2026-03-10T04:00:00Z","v":1500613,"vw":8.179727},{"c":8.14,"h":8.19,"l":8.12,"n":9055,"o":8.14,"t":"2026-03-11T04:00:00Z","v":1989574,"vw":8.156136},{"c":8.16,"h":8.19,"l":8.13,"n":9449,"o":8.14,"t":"2026-03-12T04:00:00Z","v":2206087,"vw":8.159487},{"c":8.2,"h":8.202,"l":8.14,"n":8663,"o":8.2,"t":"2026-03-13T04:00:00Z","v":1550158,"vw":8.158159},{"c":8.1,"h":8.21,"l":8.01,"n":8206,"o":8.21,"t":"2026-03-16T04:00:00Z","v":1350573,"vw":8.106448},{"c":8.22,"h":8.24,"l":8.1201,"n":8688,"o":8.17,"t":"2026-03-17T04:00:00Z","v":1526139,"vw":8.196603},{"c":8.25,"h":8.27,"l":8.14,"n":8588,"o":8.16,"t":"2026-03-18T04:00:00Z","v":1363395,"vw":8.206},{"c":8.19,"h":8.282,"l":8.18,"n":8480,"o":8.2,"t":"2026-03-19T04:00:00Z","v":1267630,"vw":8.21783},{"c":8.21,"h":8.29,"l":8.15,"n":9084,"o":8.17,"t":"2026-03-20T04:00:00Z","v":2047741,"vw":8.214511},{"c":8.24,"h":8.25,"l":8.15,"n":8306,"o":8.2,"t":"2026-03-23T04:00:00Z","v":1753178,"vw":8.203473},{"c":8.24,"h":8.335,"l":8.2,"n":6659,"o":8.21,"t":"2026-03-24T04:00:00Z","v":2416588,"vw":8.258627},{"c":8.24,"h":8.27,"l":8.2,"n":7401,"o":8.27,"t":"2026-03-25T04:00:00Z","v":3565864,"vw":8.249334},{"c":8.21,"h":8.24,"l":8.17,"n":9048,"o":8.2,"t":"2026-03-26T04:00:00Z","v":2274735,"vw":8.212372},{"c":8.21,"h":8.245,"l":8.2,"n":6001,"o":8.21,"t":"2026-03-27T04:00:00Z","v":829118,"vw":8.219927},{"c":8.23,"h":8.27,"l":8.2,"n":5818,"o":8.25,"t":"2026-03-30T04:00:00Z","v":542771,"vw":8.228231},{"c":8.23,"h":8.28,"l":8.2,"n":9000,"o":8.27,"t":"2026-03-31T04:00:00Z","v":1596589,"vw":8.237196},{"c":8.25,"h":8.275,"l":8.21,"n":5771,"o":8.25,"t":"2026-04-01T04:00:00Z","v":567436,"vw":8.242249},{"c":8.29,"h":8.32,"l":8.22,"n":9609,"o":8.22,"t":"2026-04-02T04:00:00Z","v":1705185,"vw":8.253741},{"c":8.31,"h":8.335,"l":8.25,"n":7034,"o":8.29,"t":"2026-04-06T04:00:00Z","v":1668177,"vw":8.31634},{"c":8.25,"h":8.311,"l":8.22,"n":6511,"o":8.31,"t":"2026-04-07T04:00:00Z","v":1030176,"vw":8.243726},{"c":8.26,"h":8.29,"l":8.24,"n":7492,"o":8.29,"t":"2026-04-08T04:00:00Z","v":1125469,"vw":8.247204},{"c":8.23,"h":8.3,"l":8.23,"n":8095,"o":8.29,"t":"2026-04-09T04:00:00Z","v":513956,"vw":8.258434},{"c":8.24,"h":8.26,"l":8.221,"n":5063,"o":8.25,"t":"2026-04-10T04:00:00Z","v":484320,"vw":8.247753},{"c":8.25,"h":8.26,"l":8.24,"n":8722,"o":8.24,"t":"2026-04-13T04:00:00Z","v":526234,"vw":8.244674},{"c":8.25,"h":8.26,"l":8.24,"n":7276,"o":8.25,"t":"2026-04-14T04:00:00Z","v":628446,"vw":8.246239},{"c":8.26,"h":8.26,"l":8.25,"n":7031,"o":8.25,"t":"2026-04-15T04:00:00Z","v":465169,"vw":8.254635},{"c":8.25,"h":8.28,"l":8.24,"n":8871,"o":8.25,"t":"2026-04-16T04:00:00Z","v":525213,"vw":8.259575},{"c":8.25,"h":8.28,"l":8.25,"n":7827,"o":8.25,"t":"2026-04-17T04:00:00Z","v":479439,"vw":8.262241},{"c":8.25,"h":8.27,"l":8.25,"n":5664,"o":8.26,"t":"2026-04-20T04:00:00Z","v":647468,"vw":8.2559},{"c":8.25,"h":8.26,"l":8.24,"n":7260,"o":8.25,"t":"2026-04-21T04:00:00Z","v":744643,"vw":8.251268},{"c":8.25,"h":8.26,"l":8.23,"n":7930,"o":8.25,"t":"2026-04-22T04:00:00Z","v":813834,"vw":8.249446},{"c":8.22,"h":8.26,"l":8.215,"n":7503,"o":8.25,"t":"2026-04-23T04:00:00Z","v":823528,"vw":8.236588},{"c":8.25,"h":8.26,"l":8.21,"n":8984,"o":8.22,"t":"2026-04-24T04:00:00Z","v":1936611,"vw":8.228236},{"c":8.25,"h":8.26,"l":8.25,"n":7242,"o":8.25,"t":"2026-04-27T04:00:00Z","v":607649,"vw":8.250736},{"c":8.25,"h":8.26,"l":8.21,"n":7597,"o":8.26,"t":"2026-04-28T04:00:00Z","v":727604,"vw":8.245829},{"c":8.17,"h":8.2599,"l":8.135,"n":8321,"o":8.25,"t":"2026-04-29T04:00:00Z","v":1482032,"vw":8.198181},{"c":8.21,"h":8.235,"l":8.18,"n":6722,"o":8.2,"t":"2026-04-30T04:00:00Z","v":801746,"vw":8.217242},{"c":8.2,"h":8.24,"l":8.19,"n":7871,"o":8.24,"t":"2026-05-01T04:00:00Z","v":863003,"vw":8.203211},{"c":8.21,"h":8.25,"l":8.18,"n":6749,"o":8.18,"t":"2026-05-04T04:00:00Z","v":560770,"vw":8.230422},{"c":8.17,"h":8.24,"l":8.16,"n":8302,"o":8.21,"t":"2026-05-05T04:00:00Z","v":1110682,"vw":8.198217},{"c":8.2,"h":8.23,"l":8.17,"n":7099,"o":8.17,"t":"2026-05-06T04:00:00Z","v":870075,"vw":8.19441},{"c":8.23,"h":8.255,"l":8.19,"n":7983,"o":8.19,"t":"2026-05-07T04:00:00Z","v":1831216,"vw":8.227703},{"c":8.24,"h":8.26,"l":8.2385,"n":5261,"o":8.25,"t":"2026-05-08T04:00:00Z","v":395614,"vw":8.24677},{"c":8.24,"h":8.26,"l":8.23,"n":8381,"o":8.25,"t":"2026-05-11T04:00:00Z","v":777911,"vw":8.244443},{"c":8.26,"h":8.26,"l":8.24,"n":9234,"o":8.24,"t":"2026-05-12T04:00:00Z","v":962454,"vw":8.252678},{"c":8.25,"h":8.2501,"l":8.21,"n":7061,"o":8.25,"t":"2026-05-13T04:00:00Z","v":1853494,"vw":8.232977},{"c":8.22,"h":8.26,"l":8.21,"n":9486,"o":8.26,"t":"2026-05-14T04:00:00Z","v":1842167,"vw":8.236306},{"c":8.24,"h":8.25,"l":8.215,"n":9358,"o":8.23,"t":"2026-05-15T04:00:00Z","v":1774160,"vw":8.227644},{"c":8.24,"h":8.25,"l":8.22,"n":7159,"o":8.22,"t":"2026-05-18T04:00:00Z","v":2659091,"vw":8.23537},{"c":8.26,"h":8.26,"l":8.235,"n":5323,"o":8.24,"t":"2026-05-19T04:00:00Z","v":362189,"vw":8.250689},{"c":8.27,"h":8.3,"l":8.24,"n":5632,"o":8.26,"t":"2026-05-20T04:00:00Z","v":720153,"vw":8.2657},{"c":8.31,"h":8.34,"l":8.26,"n":7084,"o":8.26,"t":"2026-05-21T04:00:00Z","v":1238701,"vw":8.313081},{"c":8.39,"h":8.4,"l":8.3,"n":5181,"o":8.3,"t":"2026-05-22T04:00:00Z","v":1665898,"vw":8.3357},{"c":8.37,"h":8.405,"l":8.33,"n":6500,"o":8.4,"t":"2026-05-26T04:00:00Z","v":1338424,"vw":8.377989},{"c":8.32,"h":8.39,"l":8.3,"n":5937,"o":8.36,"t":"2026-05-27T04:00:00Z","v":774861,"vw":8.348212},{"c":8.33,"h":8.35,"l":8.31,"n":7034,"o":8.32,"t":"2026-05-28T04:00:00Z","v":1561285,"vw":8.329005},{"c":8.3,"h":8.36,"l":8.28,"n":7050,"o":8.32,"t":"2026-05-29T04:00:00Z","v":1050190,"vw":8.317917},{"c":8.34,"h":8.35,"l":8.28,"n":6177,"o":8.29,"t":"2026-06-01T04:00:00Z","v":354103,"vw":8.322125},{"c":8.35,"h":8.355,"l":8.27,"n":8542,"o":8.32,"t":"2026-06-02T04:00:00Z","v":1656591,"vw":8.312671},{"c":8.3,"h":8.34,"l":8.3,"n":6315,"o":8.32,"t":"2026-06-03T04:00:00Z","v":863948,"vw":8.317409},{"c":8.3,"h":8.325,"l":8.285,"n":5767,"o":8.29,"t":"2026-06-04T04:00:00Z","v":833405,"vw":8.301348},{"c":8.3,"h":8.315,"l":8.295,"n":6700,"o":8.3,"t":"2026-06-05T04:00:00Z","v":1031239,"vw":8.302275},{"c":8.3,"h":8.319,"l":8.29,"n":5528,"o":8.3,"t":"2026-06-08T04:00:00Z","v":546138,"vw":8.304078},{"c":8.26,"h":8.345,"l":8.25,"n":6368,"o":8.3,"t":"2026-06-09T04:00:00Z","v":3454087,"vw":8.302118},{"c":8.3,"h":8.315,"l":8.26,"n":5672,"o":8.26,"t":"2026-06-10T04:00:00Z","v":726227,"vw":8.300763},{"c":8.29,"h":8.31,"l":8.28,"n":6369,"o":8.31,"t":"2026-06-11T04:00:00Z","v":2494300,"vw":8.299124},{"c":8.36,"h":8.36,"l":8.26,"n":10262,"o":8.33,"t":"2026-06-12T04:00:00Z","v":2365881,"vw":8.331985},{"c":8.26,"h":8.36,"l":8.26,"n":5914,"o":8.36,"t":"2026-06-15T04:00:00Z","v":685457,"vw":8.288052},{"c":8.26,"h":8.29,"l":8.26,"n":6193,"o":8.26,"t":"2026-06-16T04:00:00Z","v":1004583,"vw":8.271846},{"c":8.2,"h":8.28,"l":8.125,"n":7305,"o":8.26,"t":"2026-06-17T04:00:00Z","v":2026229,"vw":8.23575},{"c":8.14,"h":8.23,"l":8.14,"n":8124,"o":8.18,"t":"2026-06-18T04:00:00Z","v":2028643,"vw":8.176213},{"c":8.1,"h":8.24,"l":8.1,"n":9221,"o":8.16,"t":"2026-06-22T04:00:00Z","v":3335296,"vw":8.164247},{"c":8.24,"h":8.24,"l":8.09,"n":9721,"o":8.12,"t":"2026-06-23T04:00:00Z","v":1542358,"vw":8.191503},{"c":8.18,"h":8.245,"l":8.175,"n":12314,"o":8.24,"t":"2026-06-24T04:00:00Z","v":1413458,"vw":8.199664},{"c":8.24,"h":8.27,"l":8.19,"n":8875,"o":8.2,"t":"2026-06-25T04:00:00Z","v":1309749,"vw":8.230589},{"c":8.24,"h":8.265,"l":8.205,"n":6945,"o":8.23,"t":"2026-06-26T04:00:00Z","v":825888,"vw":8.243737},{"c":8.21,"h":8.25,"l":8.19,"n":5129,"o":8.24,"t":"2026-06-29T04:00:00Z","v":643185,"vw":8.20408},{"c":8.24,"h":8.255,"l":8.2,"n":8471,"o":8.2,"t":"2026-06-30T04:00:00Z","v":1083616,"vw":8.239439},{"c":8.2,"h":8.245,"l":8.185,"n":10209,"o":8.21,"t":"2026-07-01T04:00:00Z","v":2666007,"vw":8.202044},{"c":8.22,"h":8.28,"l":8.205,"n":8478,"o":8.23,"t":"2026-07-02T04:00:00Z","v":1075532,"vw":8.237515},{"c":8.26,"h":8.265,"l":8.215,"n":8537,"o":8.23,"t":"2026-07-06T04:00:00Z","v":1023923,"vw":8.243039},{"c":8.15,"h":8.25,"l":8.105,"n":9854,"o":8.25,"t":"2026-07-07T04:00:00Z","v":1607969,"vw":8.160737},{"c":8.14,"h":8.19,"l":8.11,"n":9076,"o":8.19,"t":"2026-07-08T04:00:00Z","v":1112090,"vw":8.150251},{"c":8.16,"h":8.16,"l":8.11,"n":5954,"o":8.14,"t":"2026-07-09T04:00:00Z","v":782395,"vw":8.144749},{"c":8.28,"h":8.29,"l":8.19,"n":8399,"o":8.19,"t":"2026-07-10T04:00:00Z","v":971045,"vw":8.254774},{"c":8.22,"h":8.3,"l":8.21,"n":5843,"o":8.265,"t":"2026-07-13T04:00:00Z","v":651800,"vw":8.238923},{"c":8.21,"h":8.26,"l":8.185,"n":5635,"o":8.25,"t":"2026-07-14T04:00:00Z","v":747529,"vw":8.22816},{"c":8.16,"h":8.225,"l":8.125,"n":6028,"o":8.2,"t":"2026-07-15T04:00:00Z","v":694621,"vw":8.153453},{"c":8.16,"h":8.17,"l":8.11,"n":5327,"o":8.16,"t":"2026-07-16T04:00:00Z","v":513009,"vw":8.147977},{"c":8.15,"h":8.2,"l":8.13,"n":7299,"o":8.16,"t":"2026-07-17T04:00:00Z","v":1111125,"vw":8.154281},{"c":8.16,"h":8.17,"l":8.13,"n":5656,"o":8.17,"t":"2026-07-20T04:00:00Z","v":615114,"vw":8.155656},{"c":8.21,"h":8.23,"l":8.1504,"n":2632,"o":8.18,"t":"2026-07-21T04:00:00Z","v":200255,"vw":8.209147},{"c":8.25,"h":8.25,"l":8.21,"n":2630,"o":8.21,"t":"2026-07-22T04:00:00Z","v":271951,"vw":8.241306},{"c":8.24,"h":8.255,"l":8.21,"n":3632,"o":8.24,"t":"2026-07-23T04:00:00Z","v":431073,"vw":8.233693},{"c":8.23,"h":8.255,"l":8.2,"n":2721,"o":8.22,"t":"2026-07-24T04:00:00Z","v":368890,"vw":8.228633},{"c":8.24,"h":8.27,"l":8.24,"n":2844,"o":8.27,"t":"2026-07-27T04:00:00Z","v":262260,"vw":8.25289},{"c":8.25,"h":8.27,"l":8.23,"n":6807,"o":8.24,"t":"2026-07-28T04:00:00Z","v":711392,"vw":8.250734},{"c":8.27,"h":8.27,"l":8.24,"n":3670,"o":8.27,"t":"2026-07-29T04:00:00Z","v":402270,"vw":8.25174},{"c":8.2,"h":8.265,"l":8.2,"n":3276,"o":8.25,"t":"2026-07-30T04:00:00Z","v":329558,"vw":8.230753},{"c":8.2,"h":8.225,"l":8.18,"n":3252,"o":8.2,"t":"2026-07-31T04:00:00Z","v":14277357,"vw":8.205473},{"c":8.26,"h":8.26,"l":8.215,"n":3344,"o":8.22,"t":"2026-08-03T04:00:00Z","v":263903,"vw":8.237774},{"c":8.21,"h":8.25,"l":8.21,"n":5270,"o":8.22,"t":"2026-08-04T04:00:00Z","v":386375,"vw":8.21272},{"c":8.18,"h":8.23,"l":8.115,"n":4913,"o":8.21,"t":"2026-08-05T04:00:00Z","v":582628,"vw":8.16055},{"c":8.24,"h":8.24,"l":8.195,"n":2923,"o":8.21,"t":"2026-08-06T04:00:00Z","v":242690,"vw":8.228274},{"c":8.35,"h":8.35,"l":8.22,"n":4938,"o":8.22,"t":"2026-08-07T04:00:00Z","v":1135274,"vw":8.318595},{"c":8.3,"h":8.33,"l":8.29,"n":4590,"o":8.32,"t":"2026-08-10T04:00:00Z","v":603451,"vw":8.310598},{"c":8.31,"h":8.34,"l":8.3,"n":3464,"o":8.34,"t":"2026-08-11T04:00:00Z","v":459787,"vw":8.308104},{"c":8.33,"h":8.34,"l":8.3,"n":4600,"o":8.34,"t":"2026-08-12T04:00:00Z","v":920324,"vw":8.323398},{"c":8.31,"h":8.35,"l":8.3,"n":3706,"o":8.34,"t":"2026-08-13T04:00:00Z","v":430122,"vw":8.323619},{"c":8.33,"h":8.35,"l":8.32,"n":3776,"o":8.32,"t":"2026-08-14T04:00:00Z","v":690060,"vw":8.339405},{"c":8.33,"h":8.35,"l":8.33,"n":4555,"o":8.33,"t":"2026-08-17T04:00:00Z","v":570953,"vw":8.333379},{"c":8.33,"h":8.34,"l":8.31,"n":5797,"o":8.34,"t":"2026-08-18T04:00:00Z","v":1401894,"vw":8.327034},{"c":8.33,"h":8.35,"l":8.31,"n":3181,"o":8.33,"t":"2026-08-19T04:00:00Z","v":424929,"vw":8.327315},{"c":8.36,"h":8.36,"l":8.32,"n":3367,"o":8.32,"t":"2026-08-20T04:00:00Z","v":496243,"vw":8.350614},{"c":8.4,"h":8.41,"l":8.35,"n":3243,"o":8.35,"t":"2026-08-21T04:00:00Z","v":1658390,"vw":8.373202},{"c":8.32,"h":8.41,"l":8.3,"n":5182,"o":8.36,"t":"2026-08-24T04:00:00Z","v":1608249,"vw":8.35183},{"c":8.34,"h":8.36,"l":8.32,"n":5148,"o":8.36,"t":"2026-08-25T04:00:00Z","v":1334194,"vw":8.332425},{"c":8.36,"h":8.36,"l":8.33,"n":4521,"o":8.33,"t":"2026-08-26T04:00:00Z","v":1458813,"vw":8.339125},{"c":8.33,"h":8.38,"l":8.33,"n":3831,"o":8.34,"t":"2026-08-27T04:00:00Z","v":872700,"vw":8.346721},{"c":8.36,"h":8.37,"l":8.35,"n":5701,"o":8.35,"t":"2026-08-28T04:00:00Z","v":699518,"vw":8.359244},{"c":8.41,"h":8.41,"l":8.34,"n":3717,"o":8.36,"t":"2026-08-31T04:00:00Z","v":718665,"vw":8.374973},{"c":8.4,"h":8.44,"l":8.37,"n":5575,"o":8.37,"t":"2026-09-01T04:00:00Z","v":2938988,"vw":8.413642},{"c":8.43,"h":8.43,"l":8.41,"n":6596,"o":8.41,"t":"2026-09-02T04:00:00Z","v":2953024,"vw":8.421895},{"c":8.47,"h":8.49,"l":8.41,"n":7016,"o":8.43,"t":"2026-09-03T04:00:00Z","v":1914978,"vw":8.433782},{"c":8.47,"h":8.52,"l":8.46,"n":6272,"o":8.47,"t":"2026-09-04T04:00:00Z","v":941566,"vw":8.484508},{"c":8.49,"h":8.5,"l":8.42,"n":5345,"o":8.45,"t":"2026-09-08T04:00:00Z","v":1352004,"vw":8.447384},{"c":8.46,"h":8.485,"l":8.46,"n":4868,"o":8.48,"t":"2026-09-09T04:00:00Z","v":864980,"vw":8.468797},{"c":8.47,"h":8.48,"l":8.46,"n":5124,"o":8.46,"t":"2026-09-10T04:00:00Z","v":1714664,"vw":8.464497},{"c":8.47,"h":8.485,"l":8.46,"n":5509,"o":8.48,"t":"2026-09-11T04:00:00Z","v":1241411,"vw":8.472984},{"c":8.44,"h":8.47,"l":8.42,"n":4453,"o":8.46,"t":"2026-09-14T04:00:00Z","v":858123,"vw":8.445667},{"c":8.46,"h":8.48,"l":8.42,"n":3810,"o":8.43,"t":"2026-09-15T04:00:00Z","v":529853,"vw":8.45889},{"c":8.42,"h":8.45,"l":8.42,"n":5311,"o":8.45,"t":"2026-09-16T04:00:00Z","v":385437,"vw":8.424363},{"c":8.45,"h":8.45,"l":8.41,"n":4147,"o":8.41,"t":"2026-09-17T04:00:00Z","v":676950,"vw":8.429984},{"c":8.42,"h":8.45,"l":8.42,"n":3572,"o":8.43,"t":"2026-09-18T04:00:00Z","v":1201028,"vw":8.429641},{"c":8.42,"h":8.44,"l":8.4102,"n":5261,"o":8.42,"t":"2026-09-21T04:00:00Z","v":949606,"vw":8.429286},{"c":8.44,"h":8.45,"l":8.425,"n":3186,"o":8.44,"t":"2026-09-22T04:00:00Z","v":286982,"vw":8.439748},{"c":8.42,"h":8.44,"l":8.415,"n":5127,"o":8.43,"t":"2026-09-23T04:00:00Z","v":481955,"vw":8.423737},{"c":8.42,"h":8.45,"l":8.42,"n":4369,"o":8.42,"t":"2026-09-24T04:00:00Z","v":392781,"vw":8.434614},{"c":8.43,"h":8.45,"l":8.4222,"n":3045,"o":8.44,"t":"2026-09-25T04:00:00Z","v":148654,"vw":8.439533},{"c":8.38,"h":8.45,"l":8.37,"n":4677,"o":8.44,"t":"2026-09-28T04:00:00Z","v":825630,"vw":8.396352},{"c":8.38,"h":8.42,"l":8.37,"n":6685,"o":8.42,"t":"2026-09-29T04:00:00Z","v":947918,"vw":8.389877},{"c":8.36,"h":8.42,"l":8.34,"n":7564,"o":8.39,"t":"2026-09-30T04:00:00Z","v":1219184,"vw":8.367475},{"c":8.35,"h":8.365,"l":8.33,"n":7301,"o":8.36,"t":"2026-10-01T04:00:00Z","v":2902016,"vw":8.347516},{"c":8.32,"h":8.41,"l":8.32,"n":6081,"o":8.4,"t":"2026-10-02T04:00:00Z","v":1130288,"vw":8.330777},{"c":8.45,"h":8.46,"l":8.34,"n":6418,"o":8.34,"t":"2026-10-05T04:00:00Z","v":1449644,"vw":8.43777},{"c":8.44,"h":8.44,"l":8.4,"n":3436,"o":8.44,"t":"2026-10-06T04:00:00Z","v":492620,"vw":8.425945},{"c":8.44,"h":8.45,"l":8.4,"n":3686,"o":8.42,"t":"2026-10-07T04:00:00Z","v":597658,"vw":8.427886},{"c":8.44,"h":8.445,"l":8.42,"n":2366,"o":8.43,"t":"2026-10-08T04:00:00Z","v":245922,"vw":8.435126},{"c":8.43,"h":8.45,"l":8.42,"n":5975,"o":8.43,"t":"2026-10-09T04:00:00Z","v":718876,"vw":8.435589},{"c":8.41,"h":8.434,"l":8.41,"n":3328,"o":8.43,"t":"2026-10-12T04:00:00Z","v":289330,"vw":8.418855},{"c":8.42,"h":8.44,"l":8.41,"n":3741,"o":8.42,"t":"2026-10-13T04:00:00Z","v":453161,"vw":8.422536},{"c":8.42,"h":8.43,"l":8.42,"n":3396,"o":8.42,"t":"2026-10-14T04:00:00Z","v":416771,"vw":8.421487},{"c":8.44,"h":8.44,"l":8.42,"n":3964,"o":8.44,"t":"2026-10-15T04:00:00Z","v":368702,"vw":8.431545},{"c":8.44,"h":8.44,"l":8.43,"n":5423,"o":8.44,"t":"2026-10-16T04:00:00Z","v":303257,"vw":8.434975},{"c":8.43,"h":8.44,"l":8.415,"n":4839,"o":8.43,"t":"2026-10-19T04:00:00Z","v":415191,"vw":8.425903},{"c":8.43,"h":8.43,"l":8.42,"n":3833,"o":8.42,"t":"2026-10-20T04:00:00Z","v":262206,"vw":8.425861},{"c":8.43,"h":8.43,"l":8.411,"n":2896,"o":8.42,"t":"2026-10-21T04:00:00Z","v":223302,"vw":8.42173},{"c":8.425,"h":8.43,"l":8.42,"n":279,"o":8.42,"t":"2026-10-22T04:00:00Z","v":12368,"vw":8.423349}],"volatilityBars":[{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-21T13:00:00Z","v":3000,"vw":8.44},{"c":8.43,"h":8.43,"l":8.4102,"n":42,"o":8.42,"t":"2026-09-21T13:30:00Z","v":16639,"vw":8.421249},{"c":8.43,"h":8.43,"l":8.425,"n":31,"o":8.43,"t":"2026-09-21T13:45:00Z","v":3002,"vw":8.426071},{"c":8.43,"h":8.43,"l":8.425,"n":18,"o":8.425,"t":"2026-09-21T14:00:00Z","v":2238,"vw":8.428426},{"c":8.43,"h":8.43,"l":8.42,"n":62,"o":8.425,"t":"2026-09-21T14:15:00Z","v":5558,"vw":8.425396},{"c":8.43,"h":8.44,"l":8.425,"n":334,"o":8.425,"t":"2026-09-21T14:30:00Z","v":94444,"vw":8.430484},{"c":8.42,"h":8.435,"l":8.42,"n":189,"o":8.435,"t":"2026-09-21T14:45:00Z","v":34438,"vw":8.428866},{"c":8.425,"h":8.43,"l":8.425,"n":81,"o":8.425,"t":"2026-09-21T15:00:00Z","v":9524,"vw":8.425355},{"c":8.43,"h":8.43,"l":8.42,"n":250,"o":8.425,"t":"2026-09-21T15:15:00Z","v":73258,"vw":8.428579},{"c":8.44,"h":8.44,"l":8.42,"n":239,"o":8.425,"t":"2026-09-21T15:30:00Z","v":180703,"vw":8.430471},{"c":8.44,"h":8.44,"l":8.43,"n":94,"o":8.435,"t":"2026-09-21T15:45:00Z","v":17839,"vw":8.436084},{"c":8.435,"h":8.4392,"l":8.43,"n":109,"o":8.43,"t":"2026-09-21T16:00:00Z","v":9899,"vw":8.435271},{"c":8.43,"h":8.44,"l":8.43,"n":95,"o":8.44,"t":"2026-09-21T16:15:00Z","v":4802,"vw":8.435254},{"c":8.435,"h":8.435,"l":8.43,"n":143,"o":8.435,"t":"2026-09-21T16:30:00Z","v":5799,"vw":8.434891},{"c":8.435,"h":8.44,"l":8.43,"n":141,"o":8.435,"t":"2026-09-21T16:45:00Z","v":6424,"vw":8.434954},{"c":8.44,"h":8.44,"l":8.435,"n":131,"o":8.435,"t":"2026-09-21T17:00:00Z","v":4826,"vw":8.435526},{"c":8.435,"h":8.435,"l":8.43,"n":105,"o":8.43,"t":"2026-09-21T17:15:00Z","v":4935,"vw":8.434635},{"c":8.435,"h":8.44,"l":8.435,"n":113,"o":8.435,"t":"2026-09-21T17:30:00Z","v":5433,"vw":8.435225},{"c":8.435,"h":8.435,"l":8.43,"n":226,"o":8.435,"t":"2026-09-21T17:45:00Z","v":34822,"vw":8.432604},{"c":8.43,"h":8.435,"l":8.43,"n":83,"o":8.43,"t":"2026-09-21T18:00:00Z","v":2835,"vw":8.43375},{"c":8.43,"h":8.435,"l":8.43,"n":156,"o":8.43,"t":"2026-09-21T18:15:00Z","v":6377,"vw":8.431555},{"c":8.43,"h":8.4399,"l":8.43,"n":188,"o":8.43,"t":"2026-09-21T18:30:00Z","v":11026,"vw":8.432091},{"c":8.43,"h":8.435,"l":8.43,"n":127,"o":8.435,"t":"2026-09-21T18:45:00Z","v":5063,"vw":8.43354},{"c":8.43,"h":8.435,"l":8.43,"n":127,"o":8.43,"t":"2026-09-21T19:00:00Z","v":5535,"vw":8.432674},{"c":8.43,"h":8.435,"l":8.43,"n":246,"o":8.435,"t":"2026-09-21T19:15:00Z","v":37423,"vw":8.432656},{"c":8.425,"h":8.44,"l":8.42,"n":776,"o":8.435,"t":"2026-09-21T19:30:00Z","v":222530,"vw":8.427095},{"c":8.43,"h":8.44,"l":8.425,"n":634,"o":8.43,"t":"2026-09-21T19:45:00Z","v":89597,"vw":8.431842},{"c":8.42,"h":8.435,"l":8.42,"n":16,"o":8.435,"t":"2026-09-21T20:00:00Z","v":45699,"vw":8.420247},{"c":8.445,"h":8.445,"l":8.425,"n":29,"o":8.44,"t":"2026-09-22T13:30:00Z","v":8860,"vw":8.433107},{"c":8.45,"h":8.45,"l":8.445,"n":25,"o":8.445,"t":"2026-09-22T13:45:00Z","v":1845,"vw":8.445861},{"c":8.445,"h":8.45,"l":8.445,"n":13,"o":8.45,"t":"2026-09-22T14:00:00Z","v":759,"vw":8.447095},{"c":8.445,"h":8.45,"l":8.445,"n":12,"o":8.45,"t":"2026-09-22T14:15:00Z","v":1497,"vw":8.446417},{"c":8.45,"h":8.45,"l":8.445,"n":21,"o":8.445,"t":"2026-09-22T14:30:00Z","v":1321,"vw":8.447465},{"c":8.45,"h":8.45,"l":8.44,"n":30,"o":8.45,"t":"2026-09-22T14:45:00Z","v":2241,"vw":8.444457},{"c":8.45,"h":8.45,"l":8.45,"n":9,"o":8.45,"t":"2026-09-22T15:00:00Z","v":336,"vw":8.45},{"c":8.445,"h":8.45,"l":8.445,"n":14,"o":8.445,"t":"2026-09-22T15:15:00Z","v":1427,"vw":8.445743},{"c":8.445,"h":8.45,"l":8.44,"n":44,"o":8.45,"t":"2026-09-22T15:30:00Z","v":1262,"vw":8.445714},{"c":8.445,"h":8.45,"l":8.445,"n":47,"o":8.45,"t":"2026-09-22T15:45:00Z","v":2370,"vw":8.446065},{"c":8.45,"h":8.45,"l":8.445,"n":50,"o":8.445,"t":"2026-09-22T16:00:00Z","v":1665,"vw":8.445909},{"c":8.445,"h":8.45,"l":8.44,"n":46,"o":8.45,"t":"2026-09-22T16:15:00Z","v":2481,"vw":8.445226},{"c":8.445,"h":8.445,"l":8.445,"n":5,"o":8.445,"t":"2026-09-22T16:30:00Z","v":199,"vw":8.445},{"c":8.445,"h":8.45,"l":8.445,"n":24,"o":8.445,"t":"2026-09-22T16:45:00Z","v":1069,"vw":8.445579},{"c":8.445,"h":8.45,"l":8.445,"n":24,"o":8.45,"t":"2026-09-22T17:00:00Z","v":1050,"vw":8.446667},{"c":8.445,"h":8.45,"l":8.44,"n":35,"o":8.45,"t":"2026-09-22T17:15:00Z","v":3709,"vw":8.446908},{"c":8.445,"h":8.45,"l":8.445,"n":28,"o":8.445,"t":"2026-09-22T17:30:00Z","v":1600,"vw":8.44587},{"c":8.4421,"h":8.45,"l":8.44,"n":150,"o":8.445,"t":"2026-09-22T17:45:00Z","v":22391,"vw":8.442236},{"c":8.445,"h":8.445,"l":8.445,"n":62,"o":8.445,"t":"2026-09-22T18:00:00Z","v":2333,"vw":8.445},{"c":8.445,"h":8.45,"l":8.445,"n":62,"o":8.445,"t":"2026-09-22T18:15:00Z","v":2702,"vw":8.445824},{"c":8.445,"h":8.45,"l":8.445,"n":54,"o":8.445,"t":"2026-09-22T18:30:00Z","v":2815,"vw":8.445662},{"c":8.445,"h":8.45,"l":8.445,"n":78,"o":8.445,"t":"2026-09-22T18:45:00Z","v":4045,"vw":8.445857},{"c":8.45,"h":8.45,"l":8.445,"n":51,"o":8.445,"t":"2026-09-22T19:00:00Z","v":2748,"vw":8.445434},{"c":8.44,"h":8.445,"l":8.44,"n":69,"o":8.445,"t":"2026-09-22T19:15:00Z","v":2152,"vw":8.441944},{"c":8.44,"h":8.45,"l":8.44,"n":250,"o":8.45,"t":"2026-09-22T19:30:00Z","v":6610,"vw":8.442966},{"c":8.43,"h":8.445,"l":8.43,"n":963,"o":8.44,"t":"2026-09-22T19:45:00Z","v":84573,"vw":8.436688},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-09-22T20:00:00Z","v":74887,"vw":8.44},{"c":8.4322,"h":8.44,"l":8.43,"n":48,"o":8.43,"t":"2026-09-23T13:30:00Z","v":9098,"vw":8.439035},{"c":8.44,"h":8.44,"l":8.4322,"n":23,"o":8.44,"t":"2026-09-23T13:45:00Z","v":1059,"vw":8.434882},{"c":8.43,"h":8.44,"l":8.43,"n":61,"o":8.43,"t":"2026-09-23T14:00:00Z","v":2792,"vw":8.431907},{"c":8.43,"h":8.44,"l":8.43,"n":30,"o":8.43,"t":"2026-09-23T14:15:00Z","v":2198,"vw":8.431389},{"c":8.435,"h":8.435,"l":8.435,"n":23,"o":8.435,"t":"2026-09-23T14:30:00Z","v":1023,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":46,"o":8.44,"t":"2026-09-23T14:45:00Z","v":1948,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":126,"o":8.435,"t":"2026-09-23T15:00:00Z","v":6552,"vw":8.435114},{"c":8.43,"h":8.435,"l":8.43,"n":109,"o":8.435,"t":"2026-09-23T15:15:00Z","v":6428,"vw":8.433721},{"c":8.435,"h":8.435,"l":8.43,"n":133,"o":8.435,"t":"2026-09-23T15:30:00Z","v":6156,"vw":8.432581},{"c":8.435,"h":8.435,"l":8.43,"n":179,"o":8.435,"t":"2026-09-23T15:45:00Z","v":10292,"vw":8.434331},{"c":8.435,"h":8.44,"l":8.43,"n":131,"o":8.435,"t":"2026-09-23T16:00:00Z","v":5310,"vw":8.432618},{"c":8.435,"h":8.4387,"l":8.43,"n":141,"o":8.43,"t":"2026-09-23T16:15:00Z","v":13027,"vw":8.437421},{"c":8.435,"h":8.44,"l":8.43,"n":175,"o":8.435,"t":"2026-09-23T16:30:00Z","v":12470,"vw":8.431892},{"c":8.435,"h":8.435,"l":8.43,"n":196,"o":8.43,"t":"2026-09-23T16:45:00Z","v":12795,"vw":8.431096},{"c":8.43,"h":8.435,"l":8.425,"n":177,"o":8.43,"t":"2026-09-23T17:00:00Z","v":8622,"vw":8.43},{"c":8.425,"h":8.43,"l":8.425,"n":121,"o":8.425,"t":"2026-09-23T17:15:00Z","v":4960,"vw":8.425286},{"c":8.425,"h":8.43,"l":8.42,"n":147,"o":8.425,"t":"2026-09-23T17:30:00Z","v":5009,"vw":8.425588},{"c":8.42,"h":8.425,"l":8.42,"n":81,"o":8.425,"t":"2026-09-23T17:45:00Z","v":3909,"vw":8.423161},{"c":8.425,"h":8.43,"l":8.42,"n":143,"o":8.42,"t":"2026-09-23T18:00:00Z","v":6348,"vw":8.423494},{"c":8.425,"h":8.43,"l":8.42,"n":211,"o":8.42,"t":"2026-09-23T18:15:00Z","v":7264,"vw":8.422921},{"c":8.425,"h":8.43,"l":8.42,"n":226,"o":8.42,"t":"2026-09-23T18:30:00Z","v":9683,"vw":8.4241},{"c":8.42,"h":8.43,"l":8.42,"n":206,"o":8.425,"t":"2026-09-23T18:45:00Z","v":7325,"vw":8.42261},{"c":8.42,"h":8.43,"l":8.42,"n":201,"o":8.425,"t":"2026-09-23T19:00:00Z","v":26612,"vw":8.421265},{"c":8.425,"h":8.4299,"l":8.42,"n":234,"o":8.4278,"t":"2026-09-23T19:15:00Z","v":17409,"vw":8.424277},{"c":8.425,"h":8.43,"l":8.42,"n":295,"o":8.425,"t":"2026-09-23T19:30:00Z","v":16904,"vw":8.423429},{"c":8.43,"h":8.43,"l":8.415,"n":1195,"o":8.425,"t":"2026-09-23T19:45:00Z","v":230750,"vw":8.420717},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-09-23T20:00:00Z","v":38227,"vw":8.42},{"c":8.4687,"h":8.4687,"l":8.4687,"n":1,"o":8.4687,"t":"2026-09-23T22:15:00Z","v":250,"vw":8.4687},{"c":8.44,"h":8.44,"l":8.42,"n":14,"o":8.42,"t":"2026-09-24T13:30:00Z","v":1340,"vw":8.424797},{"c":8.4322,"h":8.44,"l":8.4322,"n":44,"o":8.44,"t":"2026-09-24T13:45:00Z","v":1573,"vw":8.436079},{"c":8.44,"h":8.44,"l":8.44,"n":19,"o":8.44,"t":"2026-09-24T14:00:00Z","v":410,"vw":8.44},{"c":8.44,"h":8.44,"l":8.43,"n":99,"o":8.435,"t":"2026-09-24T14:15:00Z","v":6763,"vw":8.431401},{"c":8.44,"h":8.44,"l":8.435,"n":55,"o":8.435,"t":"2026-09-24T14:30:00Z","v":1809,"vw":8.439058},{"c":8.44,"h":8.44,"l":8.435,"n":107,"o":8.435,"t":"2026-09-24T14:45:00Z","v":3418,"vw":8.437593},{"c":8.445,"h":8.45,"l":8.435,"n":215,"o":8.435,"t":"2026-09-24T15:00:00Z","v":30618,"vw":8.440107},{"c":8.45,"h":8.45,"l":8.44,"n":132,"o":8.445,"t":"2026-09-24T15:15:00Z","v":5460,"vw":8.446765},{"c":8.45,"h":8.45,"l":8.445,"n":100,"o":8.45,"t":"2026-09-24T15:30:00Z","v":2275,"vw":8.447739},{"c":8.445,"h":8.45,"l":8.445,"n":107,"o":8.445,"t":"2026-09-24T15:45:00Z","v":7840,"vw":8.447319},{"c":8.45,"h":8.45,"l":8.44,"n":120,"o":8.445,"t":"2026-09-24T16:00:00Z","v":3187,"vw":8.446298},{"c":8.45,"h":8.45,"l":8.445,"n":85,"o":8.45,"t":"2026-09-24T16:15:00Z","v":2938,"vw":8.446812},{"c":8.45,"h":8.45,"l":8.445,"n":40,"o":8.45,"t":"2026-09-24T16:30:00Z","v":1415,"vw":8.449619},{"c":8.45,"h":8.45,"l":8.445,"n":30,"o":8.445,"t":"2026-09-24T16:45:00Z","v":1700,"vw":8.448535},{"c":8.45,"h":8.45,"l":8.44,"n":94,"o":8.445,"t":"2026-09-24T17:00:00Z","v":13366,"vw":8.443314},{"c":8.445,"h":8.45,"l":8.442,"n":101,"o":8.445,"t":"2026-09-24T17:15:00Z","v":10217,"vw":8.44494},{"c":8.445,"h":8.45,"l":8.44,"n":107,"o":8.45,"t":"2026-09-24T17:30:00Z","v":3140,"vw":8.446555},{"c":8.45,"h":8.45,"l":8.445,"n":83,"o":8.45,"t":"2026-09-24T17:45:00Z","v":2154,"vw":8.447676},{"c":8.445,"h":8.45,"l":8.44,"n":63,"o":8.45,"t":"2026-09-24T18:00:00Z","v":1607,"vw":8.446667},{"c":8.45,"h":8.45,"l":8.445,"n":84,"o":8.445,"t":"2026-09-24T18:15:00Z","v":2453,"vw":8.448067},{"c":8.45,"h":8.45,"l":8.445,"n":90,"o":8.445,"t":"2026-09-24T18:30:00Z","v":3520,"vw":8.447739},{"c":8.45,"h":8.45,"l":8.445,"n":158,"o":8.45,"t":"2026-09-24T18:45:00Z","v":6575,"vw":8.447509},{"c":8.445,"h":8.45,"l":8.44,"n":126,"o":8.45,"t":"2026-09-24T19:00:00Z","v":3656,"vw":8.447635},{"c":8.45,"h":8.45,"l":8.44,"n":97,"o":8.45,"t":"2026-09-24T19:15:00Z","v":2763,"vw":8.447016},{"c":8.45,"h":8.45,"l":8.445,"n":91,"o":8.4453,"t":"2026-09-24T19:30:00Z","v":2554,"vw":8.448889},{"c":8.44,"h":8.45,"l":8.425,"n":987,"o":8.45,"t":"2026-09-24T19:45:00Z","v":193399,"vw":8.434714},{"c":8.42,"h":8.43,"l":8.42,"n":12,"o":8.43,"t":"2026-09-24T20:00:00Z","v":62221,"vw":8.420052},{"c":8.43,"h":8.44,"l":8.43,"n":10,"o":8.44,"t":"2026-09-25T13:30:00Z","v":450,"vw":8.437642},{"c":8.43,"h":8.43,"l":8.43,"n":9,"o":8.43,"t":"2026-09-25T13:45:00Z","v":384,"vw":8.43},{"c":8.43,"h":8.43,"l":8.425,"n":8,"o":8.425,"t":"2026-09-25T14:00:00Z","v":609,"vw":8.427439},{"c":8.4222,"h":8.4222,"l":8.4222,"n":9,"o":8.4222,"t":"2026-09-25T14:15:00Z","v":353,"vw":8.4222},{"c":8.43,"h":8.43,"l":8.43,"n":30,"o":8.43,"t":"2026-09-25T14:30:00Z","v":1186,"vw":8.43},{"c":8.44,"h":8.44,"l":8.425,"n":117,"o":8.43,"t":"2026-09-25T14:45:00Z","v":6795,"vw":8.429782},{"c":8.44,"h":8.44,"l":8.44,"n":58,"o":8.44,"t":"2026-09-25T15:00:00Z","v":2601,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":44,"o":8.44,"t":"2026-09-25T15:15:00Z","v":1210,"vw":8.44},{"c":8.44,"h":8.44,"l":8.435,"n":76,"o":8.44,"t":"2026-09-25T15:30:00Z","v":3437,"vw":8.438955},{"c":8.445,"h":8.45,"l":8.44,"n":102,"o":8.44,"t":"2026-09-25T15:45:00Z","v":4540,"vw":8.442906},{"c":8.445,"h":8.45,"l":8.445,"n":76,"o":8.45,"t":"2026-09-25T16:00:00Z","v":7973,"vw":8.448346},{"c":8.445,"h":8.45,"l":8.445,"n":49,"o":8.45,"t":"2026-09-25T16:15:00Z","v":2227,"vw":8.448115},{"c":8.445,"h":8.45,"l":8.44,"n":58,"o":8.445,"t":"2026-09-25T16:30:00Z","v":2175,"vw":8.445657},{"c":8.44,"h":8.45,"l":8.44,"n":59,"o":8.45,"t":"2026-09-25T16:45:00Z","v":1529,"vw":8.445909},{"c":8.445,"h":8.45,"l":8.44,"n":74,"o":8.445,"t":"2026-09-25T17:00:00Z","v":1701,"vw":8.444615},{"c":8.44,"h":8.45,"l":8.44,"n":52,"o":8.45,"t":"2026-09-25T17:15:00Z","v":1074,"vw":8.445598},{"c":8.44,"h":8.45,"l":8.44,"n":35,"o":8.445,"t":"2026-09-25T17:30:00Z","v":1227,"vw":8.445},{"c":8.45,"h":8.45,"l":8.44,"n":43,"o":8.445,"t":"2026-09-25T17:45:00Z","v":938,"vw":8.446429},{"c":8.445,"h":8.45,"l":8.445,"n":57,"o":8.445,"t":"2026-09-25T18:00:00Z","v":2171,"vw":8.445526},{"c":8.45,"h":8.45,"l":8.44,"n":60,"o":8.44,"t":"2026-09-25T18:15:00Z","v":3639,"vw":8.444812},{"c":8.445,"h":8.45,"l":8.445,"n":35,"o":8.45,"t":"2026-09-25T18:30:00Z","v":834,"vw":8.446667},{"c":8.45,"h":8.45,"l":8.445,"n":32,"o":8.445,"t":"2026-09-25T18:45:00Z","v":800,"vw":8.4475},{"c":8.445,"h":8.45,"l":8.445,"n":54,"o":8.445,"t":"2026-09-25T19:00:00Z","v":2992,"vw":8.445201},{"c":8.45,"h":8.45,"l":8.44,"n":131,"o":8.45,"t":"2026-09-25T19:15:00Z","v":10627,"vw":8.445354},{"c":8.44,"h":8.45,"l":8.44,"n":140,"o":8.445,"t":"2026-09-25T19:30:00Z","v":4069,"vw":8.44468},{"c":8.435,"h":8.45,"l":8.43,"n":556,"o":8.445,"t":"2026-09-25T19:45:00Z","v":39051,"vw":8.44157},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-09-25T20:00:00Z","v":24737,"vw":8.43},{"c":8.43,"h":8.44,"l":8.43,"n":17,"o":8.44,"t":"2026-09-28T13:30:00Z","v":1613,"vw":8.431953},{"c":8.44,"h":8.44,"l":8.44,"n":8,"o":8.44,"t":"2026-09-28T13:45:00Z","v":1586,"vw":8.44},{"c":8.45,"h":8.45,"l":8.45,"n":5,"o":8.45,"t":"2026-09-28T14:00:00Z","v":606,"vw":8.45},{"c":8.45,"h":8.45,"l":8.445,"n":11,"o":8.445,"t":"2026-09-28T14:15:00Z","v":5690,"vw":8.445088},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-09-28T14:30:00Z","v":400,"vw":8.45},{"c":8.44,"h":8.45,"l":8.44,"n":19,"o":8.45,"t":"2026-09-28T14:45:00Z","v":2636,"vw":8.445231},{"c":8.45,"h":8.45,"l":8.445,"n":21,"o":8.445,"t":"2026-09-28T15:00:00Z","v":1357,"vw":8.448815},{"c":8.445,"h":8.45,"l":8.445,"n":24,"o":8.45,"t":"2026-09-28T15:15:00Z","v":1508,"vw":8.449114},{"c":8.45,"h":8.45,"l":8.445,"n":26,"o":8.45,"t":"2026-09-28T15:30:00Z","v":1590,"vw":8.449646},{"c":8.45,"h":8.45,"l":8.445,"n":17,"o":8.45,"t":"2026-09-28T15:45:00Z","v":1125,"vw":8.447879},{"c":8.445,"h":8.45,"l":8.445,"n":23,"o":8.45,"t":"2026-09-28T16:00:00Z","v":2824,"vw":8.44651},{"c":8.445,"h":8.45,"l":8.44,"n":65,"o":8.441,"t":"2026-09-28T16:15:00Z","v":18611,"vw":8.445026},{"c":8.43,"h":8.445,"l":8.43,"n":146,"o":8.445,"t":"2026-09-28T16:30:00Z","v":13084,"vw":8.44056},{"c":8.44,"h":8.44,"l":8.43,"n":22,"o":8.435,"t":"2026-09-28T16:45:00Z","v":1394,"vw":8.435833},{"c":8.435,"h":8.44,"l":8.43,"n":21,"o":8.44,"t":"2026-09-28T17:00:00Z","v":3762,"vw":8.436786},{"c":8.435,"h":8.44,"l":8.435,"n":90,"o":8.44,"t":"2026-09-28T17:15:00Z","v":12753,"vw":8.439737},{"c":8.435,"h":8.435,"l":8.435,"n":29,"o":8.435,"t":"2026-09-28T17:30:00Z","v":3716,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":41,"o":8.435,"t":"2026-09-28T17:45:00Z","v":4753,"vw":8.435324},{"c":8.435,"h":8.44,"l":8.435,"n":21,"o":8.435,"t":"2026-09-28T18:00:00Z","v":634,"vw":8.436},{"c":8.44,"h":8.44,"l":8.435,"n":99,"o":8.44,"t":"2026-09-28T18:15:00Z","v":6724,"vw":8.438928},{"c":8.44,"h":8.44,"l":8.43,"n":98,"o":8.44,"t":"2026-09-28T18:30:00Z","v":17182,"vw":8.432943},{"c":8.435,"h":8.44,"l":8.435,"n":97,"o":8.44,"t":"2026-09-28T18:45:00Z","v":9162,"vw":8.438236},{"c":8.435,"h":8.435,"l":8.43,"n":106,"o":8.435,"t":"2026-09-28T19:00:00Z","v":18300,"vw":8.432901},{"c":8.44,"h":8.44,"l":8.435,"n":41,"o":8.435,"t":"2026-09-28T19:15:00Z","v":3903,"vw":8.435156},{"c":8.435,"h":8.44,"l":8.43,"n":136,"o":8.43,"t":"2026-09-28T19:30:00Z","v":11604,"vw":8.435154},{"c":8.38,"h":8.44,"l":8.37,"n":2746,"o":8.435,"t":"2026-09-28T19:45:00Z","v":555376,"vw":8.388949},{"c":8.38,"h":8.38,"l":8.38,"n":8,"o":8.38,"t":"2026-09-28T20:00:00Z","v":107294,"vw":8.38},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-29T13:00:00Z","v":250,"vw":8.34},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-29T13:15:00Z","v":500,"vw":8.4},{"c":8.41,"h":8.42,"l":8.39,"n":75,"o":8.42,"t":"2026-09-29T13:30:00Z","v":7568,"vw":8.404485},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-09-29T14:00:00Z","v":123,"vw":8.4},{"c":8.405,"h":8.405,"l":8.4,"n":60,"o":8.405,"t":"2026-09-29T14:15:00Z","v":12427,"vw":8.401845},{"c":8.405,"h":8.405,"l":8.4,"n":96,"o":8.405,"t":"2026-09-29T14:30:00Z","v":8314,"vw":8.401466},{"c":8.4,"h":8.405,"l":8.4,"n":59,"o":8.405,"t":"2026-09-29T14:45:00Z","v":8026,"vw":8.401695},{"c":8.39,"h":8.405,"l":8.39,"n":320,"o":8.4,"t":"2026-09-29T15:00:00Z","v":139668,"vw":8.399246},{"c":8.385,"h":8.395,"l":8.385,"n":85,"o":8.39,"t":"2026-09-29T15:15:00Z","v":7261,"vw":8.391066},{"c":8.38,"h":8.39,"l":8.38,"n":54,"o":8.385,"t":"2026-09-29T15:30:00Z","v":2568,"vw":8.383908},{"c":8.385,"h":8.39,"l":8.38,"n":66,"o":8.385,"t":"2026-09-29T15:45:00Z","v":3042,"vw":8.38804},{"c":8.385,"h":8.3858,"l":8.385,"n":38,"o":8.3858,"t":"2026-09-29T16:00:00Z","v":1572,"vw":8.385111},{"c":8.385,"h":8.39,"l":8.385,"n":56,"o":8.385,"t":"2026-09-29T16:15:00Z","v":2772,"vw":8.387506},{"c":8.385,"h":8.385,"l":8.38,"n":51,"o":8.385,"t":"2026-09-29T16:30:00Z","v":1921,"vw":8.38183},{"c":8.38,"h":8.385,"l":8.38,"n":240,"o":8.38,"t":"2026-09-29T16:45:00Z","v":23938,"vw":8.380559},{"c":8.385,"h":8.39,"l":8.375,"n":234,"o":8.38,"t":"2026-09-29T17:00:00Z","v":27021,"vw":8.380155},{"c":8.39,"h":8.39,"l":8.38,"n":36,"o":8.385,"t":"2026-09-29T17:15:00Z","v":1735,"vw":8.382478},{"c":8.39,"h":8.39,"l":8.38,"n":66,"o":8.385,"t":"2026-09-29T17:30:00Z","v":4010,"vw":8.387793},{"c":8.4,"h":8.4,"l":8.38,"n":282,"o":8.385,"t":"2026-09-29T17:45:00Z","v":22486,"vw":8.39063},{"c":8.405,"h":8.41,"l":8.395,"n":267,"o":8.4,"t":"2026-09-29T18:00:00Z","v":26249,"vw":8.400867},{"c":8.405,"h":8.405,"l":8.4,"n":92,"o":8.405,"t":"2026-09-29T18:15:00Z","v":2661,"vw":8.402189},{"c":8.405,"h":8.405,"l":8.4,"n":110,"o":8.4,"t":"2026-09-29T18:30:00Z","v":3761,"vw":8.403459},{"c":8.405,"h":8.408,"l":8.4,"n":108,"o":8.405,"t":"2026-09-29T18:45:00Z","v":5206,"vw":8.405353},{"c":8.4,"h":8.405,"l":8.4,"n":130,"o":8.4,"t":"2026-09-29T19:00:00Z","v":4528,"vw":8.402596},{"c":8.405,"h":8.405,"l":8.4,"n":197,"o":8.4,"t":"2026-09-29T19:15:00Z","v":18813,"vw":8.401107},{"c":8.39,"h":8.405,"l":8.39,"n":436,"o":8.405,"t":"2026-09-29T19:30:00Z","v":49882,"vw":8.397793},{"c":8.375,"h":8.405,"l":8.37,"n":2118,"o":8.395,"t":"2026-09-29T19:45:00Z","v":504768,"vw":8.386157},{"c":8.38,"h":8.38,"l":8.38,"n":8,"o":8.38,"t":"2026-09-29T20:00:00Z","v":42705,"vw":8.38},{"c":8.3755,"h":8.3755,"l":8.3755,"n":1,"o":8.3755,"t":"2026-09-29T20:45:00Z","v":150,"vw":8.3755},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-29T21:00:00Z","v":100,"vw":8.37},{"c":8.385,"h":8.39,"l":8.365,"n":85,"o":8.39,"t":"2026-09-30T13:30:00Z","v":11823,"vw":8.378928},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-09-30T13:45:00Z","v":130,"vw":8.39},{"c":8.42,"h":8.42,"l":8.39,"n":151,"o":8.39,"t":"2026-09-30T14:00:00Z","v":25767,"vw":8.400606},{"c":8.395,"h":8.415,"l":8.39,"n":428,"o":8.41,"t":"2026-09-30T14:15:00Z","v":135102,"vw":8.402147},{"c":8.365,"h":8.395,"l":8.36,"n":591,"o":8.39,"t":"2026-09-30T14:30:00Z","v":188582,"vw":8.376494},{"c":8.36,"h":8.37,"l":8.36,"n":244,"o":8.365,"t":"2026-09-30T14:45:00Z","v":56667,"vw":8.368686},{"c":8.355,"h":8.36,"l":8.355,"n":300,"o":8.36,"t":"2026-09-30T15:00:00Z","v":47875,"vw":8.358302},{"c":8.365,"h":8.365,"l":8.35,"n":291,"o":8.355,"t":"2026-09-30T15:15:00Z","v":44048,"vw":8.35714},{"c":8.355,"h":8.365,"l":8.35,"n":436,"o":8.36,"t":"2026-09-30T15:30:00Z","v":72717,"vw":8.359777},{"c":8.35,"h":8.36,"l":8.35,"n":197,"o":8.35,"t":"2026-09-30T15:45:00Z","v":25346,"vw":8.355369},{"c":8.345,"h":8.35,"l":8.34,"n":350,"o":8.35,"t":"2026-09-30T16:00:00Z","v":34904,"vw":8.347611},{"c":8.345,"h":8.35,"l":8.34,"n":229,"o":8.345,"t":"2026-09-30T16:15:00Z","v":15537,"vw":8.344633},{"c":8.355,"h":8.355,"l":8.34,"n":258,"o":8.345,"t":"2026-09-30T16:30:00Z","v":32257,"vw":8.349039},{"c":8.355,"h":8.355,"l":8.35,"n":231,"o":8.355,"t":"2026-09-30T16:45:00Z","v":14070,"vw":8.354333},{"c":8.355,"h":8.36,"l":8.35,"n":220,"o":8.355,"t":"2026-09-30T17:00:00Z","v":30630,"vw":8.355447},{"c":8.355,"h":8.355,"l":8.35,"n":146,"o":8.355,"t":"2026-09-30T17:15:00Z","v":14081,"vw":8.354041},{"c":8.35,"h":8.358,"l":8.35,"n":145,"o":8.355,"t":"2026-09-30T17:30:00Z","v":17465,"vw":8.35487},{"c":8.355,"h":8.355,"l":8.35,"n":173,"o":8.355,"t":"2026-09-30T17:45:00Z","v":25931,"vw":8.352157},{"c":8.355,"h":8.355,"l":8.35,"n":214,"o":8.355,"t":"2026-09-30T18:00:00Z","v":18075,"vw":8.354759},{"c":8.345,"h":8.355,"l":8.34,"n":374,"o":8.355,"t":"2026-09-30T18:15:00Z","v":76648,"vw":8.351196},{"c":8.355,"h":8.36,"l":8.34,"n":307,"o":8.345,"t":"2026-09-30T18:30:00Z","v":37873,"vw":8.350384},{"c":8.365,"h":8.365,"l":8.355,"n":393,"o":8.355,"t":"2026-09-30T18:45:00Z","v":46904,"vw":8.361568},{"c":8.365,"h":8.37,"l":8.36,"n":321,"o":8.365,"t":"2026-09-30T19:00:00Z","v":25387,"vw":8.364843},{"c":8.365,"h":8.37,"l":8.36,"n":291,"o":8.365,"t":"2026-09-30T19:15:00Z","v":32183,"vw":8.365411},{"c":8.365,"h":8.37,"l":8.36,"n":307,"o":8.365,"t":"2026-09-30T19:30:00Z","v":27405,"vw":8.365395},{"c":8.37,"h":8.37,"l":8.36,"n":741,"o":8.37,"t":"2026-09-30T19:45:00Z","v":95233,"vw":8.36752},{"c":8.38,"h":8.38,"l":8.36,"n":12,"o":8.36,"t":"2026-09-30T20:00:00Z","v":47493,"vw":8.36028},{"c":8.355,"h":8.36,"l":8.345,"n":256,"o":8.36,"t":"2026-10-01T13:30:00Z","v":60488,"vw":8.353574},{"c":8.35,"h":8.365,"l":8.35,"n":164,"o":8.355,"t":"2026-10-01T13:45:00Z","v":21995,"vw":8.357624},{"c":8.355,"h":8.36,"l":8.345,"n":326,"o":8.35,"t":"2026-10-01T14:00:00Z","v":45066,"vw":8.3502},{"c":8.355,"h":8.355,"l":8.35,"n":123,"o":8.355,"t":"2026-10-01T14:15:00Z","v":11691,"vw":8.354419},{"c":8.355,"h":8.36,"l":8.355,"n":241,"o":8.355,"t":"2026-10-01T14:30:00Z","v":16856,"vw":8.356444},{"c":8.345,"h":8.36,"l":8.34,"n":461,"o":8.355,"t":"2026-10-01T14:45:00Z","v":839635,"vw":8.348289},{"c":8.355,"h":8.355,"l":8.345,"n":260,"o":8.345,"t":"2026-10-01T15:00:00Z","v":42930,"vw":8.348236},{"c":8.355,"h":8.36,"l":8.35,"n":120,"o":8.355,"t":"2026-10-01T15:15:00Z","v":15976,"vw":8.3553},{"c":8.355,"h":8.355,"l":8.35,"n":107,"o":8.355,"t":"2026-10-01T15:30:00Z","v":15221,"vw":8.354666},{"c":8.355,"h":8.355,"l":8.35,"n":117,"o":8.355,"t":"2026-10-01T15:45:00Z","v":16588,"vw":8.354564},{"c":8.355,"h":8.36,"l":8.35,"n":128,"o":8.36,"t":"2026-10-01T16:00:00Z","v":22229,"vw":8.354965},{"c":8.365,"h":8.365,"l":8.35,"n":239,"o":8.355,"t":"2026-10-01T16:15:00Z","v":32965,"vw":8.359763},{"c":8.35,"h":8.365,"l":8.35,"n":262,"o":8.365,"t":"2026-10-01T16:30:00Z","v":103900,"vw":8.358236},{"c":8.345,"h":8.355,"l":8.34,"n":291,"o":8.355,"t":"2026-10-01T16:45:00Z","v":141660,"vw":8.349425},{"c":8.34,"h":8.345,"l":8.34,"n":148,"o":8.345,"t":"2026-10-01T17:00:00Z","v":27629,"vw":8.344759},{"c":8.345,"h":8.35,"l":8.34,"n":146,"o":8.345,"t":"2026-10-01T17:15:00Z","v":30731,"vw":8.346571},{"c":8.345,"h":8.35,"l":8.34,"n":167,"o":8.345,"t":"2026-10-01T17:30:00Z","v":16109,"vw":8.344644},{"c":8.345,"h":8.3478,"l":8.34,"n":243,"o":8.345,"t":"2026-10-01T17:45:00Z","v":88682,"vw":8.344099},{"c":8.345,"h":8.35,"l":8.34,"n":473,"o":8.345,"t":"2026-10-01T18:00:00Z","v":513764,"vw":8.345016},{"c":8.345,"h":8.35,"l":8.34,"n":190,"o":8.345,"t":"2026-10-01T18:15:00Z","v":25256,"vw":8.34379},{"c":8.345,"h":8.35,"l":8.34,"n":232,"o":8.345,"t":"2026-10-01T18:30:00Z","v":54555,"vw":8.344885},{"c":8.35,"h":8.35,"l":8.34,"n":260,"o":8.34,"t":"2026-10-01T18:45:00Z","v":53764,"vw":8.345156},{"c":8.34,"h":8.36,"l":8.34,"n":492,"o":8.35,"t":"2026-10-01T19:00:00Z","v":122921,"vw":8.346409},{"c":8.335,"h":8.35,"l":8.33,"n":556,"o":8.345,"t":"2026-10-01T19:15:00Z","v":127495,"vw":8.340463},{"c":8.34,"h":8.345,"l":8.33,"n":351,"o":8.335,"t":"2026-10-01T19:30:00Z","v":58287,"vw":8.342048},{"c":8.345,"h":8.35,"l":8.34,"n":914,"o":8.34,"t":"2026-10-01T19:45:00Z","v":173591,"vw":8.343714},{"c":8.34,"h":8.35,"l":8.34,"n":11,"o":8.35,"t":"2026-10-01T20:00:00Z","v":194242,"vw":8.344591},{"c":8.34,"h":8.41,"l":8.34,"n":146,"o":8.4,"t":"2026-10-02T13:30:00Z","v":17551,"vw":8.357489},{"c":8.34,"h":8.345,"l":8.34,"n":225,"o":8.34,"t":"2026-10-02T13:45:00Z","v":30852,"vw":8.340072},{"c":8.335,"h":8.34,"l":8.33,"n":259,"o":8.34,"t":"2026-10-02T14:00:00Z","v":40412,"vw":8.337687},{"c":8.335,"h":8.345,"l":8.335,"n":255,"o":8.335,"t":"2026-10-02T14:15:00Z","v":42401,"vw":8.338194},{"c":8.335,"h":8.34,"l":8.33,"n":193,"o":8.335,"t":"2026-10-02T14:30:00Z","v":34341,"vw":8.333699},{"c":8.33,"h":8.335,"l":8.33,"n":80,"o":8.33,"t":"2026-10-02T14:45:00Z","v":9877,"vw":8.331338},{"c":8.335,"h":8.335,"l":8.33,"n":233,"o":8.335,"t":"2026-10-02T15:00:00Z","v":35874,"vw":8.330455},{"c":8.335,"h":8.335,"l":8.325,"n":310,"o":8.33,"t":"2026-10-02T15:15:00Z","v":72947,"vw":8.329811},{"c":8.335,"h":8.335,"l":8.33,"n":78,"o":8.335,"t":"2026-10-02T15:30:00Z","v":14595,"vw":8.330894},{"c":8.335,"h":8.335,"l":8.33,"n":71,"o":8.33,"t":"2026-10-02T15:45:00Z","v":10366,"vw":8.331771},{"c":8.33,"h":8.34,"l":8.33,"n":96,"o":8.33,"t":"2026-10-02T16:00:00Z","v":14985,"vw":8.330862},{"c":8.33,"h":8.335,"l":8.33,"n":116,"o":8.33,"t":"2026-10-02T16:15:00Z","v":11047,"vw":8.331078},{"c":8.33,"h":8.335,"l":8.33,"n":120,"o":8.33,"t":"2026-10-02T16:30:00Z","v":10790,"vw":8.331139},{"c":8.335,"h":8.34,"l":8.33,"n":129,"o":8.335,"t":"2026-10-02T16:45:00Z","v":20344,"vw":8.333218},{"c":8.335,"h":8.34,"l":8.33,"n":96,"o":8.335,"t":"2026-10-02T17:00:00Z","v":10832,"vw":8.33478},{"c":8.335,"h":8.335,"l":8.33,"n":80,"o":8.335,"t":"2026-10-02T17:15:00Z","v":8269,"vw":8.33244},{"c":8.335,"h":8.34,"l":8.33,"n":172,"o":8.335,"t":"2026-10-02T17:30:00Z","v":17349,"vw":8.334436},{"c":8.335,"h":8.335,"l":8.33,"n":222,"o":8.335,"t":"2026-10-02T17:45:00Z","v":18464,"vw":8.334332},{"c":8.335,"h":8.335,"l":8.335,"n":117,"o":8.335,"t":"2026-10-02T18:00:00Z","v":12412,"vw":8.335},{"c":8.335,"h":8.335,"l":8.335,"n":121,"o":8.335,"t":"2026-10-02T18:15:00Z","v":12004,"vw":8.335},{"c":8.335,"h":8.335,"l":8.33,"n":147,"o":8.335,"t":"2026-10-02T18:30:00Z","v":12346,"vw":8.334698},{"c":8.335,"h":8.3399,"l":8.33,"n":166,"o":8.335,"t":"2026-10-02T18:45:00Z","v":15862,"vw":8.333745},{"c":8.335,"h":8.3378,"l":8.335,"n":140,"o":8.335,"t":"2026-10-02T19:00:00Z","v":9622,"vw":8.335054},{"c":8.33,"h":8.335,"l":8.33,"n":525,"o":8.335,"t":"2026-10-02T19:15:00Z","v":137967,"vw":8.330441},{"c":8.335,"h":8.335,"l":8.325,"n":478,"o":8.33,"t":"2026-10-02T19:30:00Z","v":102287,"vw":8.328584},{"c":8.33,"h":8.335,"l":8.32,"n":1232,"o":8.335,"t":"2026-10-02T19:45:00Z","v":345914,"vw":8.327473},{"c":8.42,"h":8.42,"l":8.32,"n":42,"o":8.33,"t":"2026-10-02T20:00:00Z","v":42809,"vw":8.325893},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-02T20:15:00Z","v":473,"vw":8.34},{"c":8.4053,"h":8.4053,"l":8.34,"n":131,"o":8.34,"t":"2026-10-05T13:30:00Z","v":48984,"vw":8.386378},{"c":8.41,"h":8.415,"l":8.405,"n":65,"o":8.41,"t":"2026-10-05T13:45:00Z","v":6033,"vw":8.409645},{"c":8.4051,"h":8.42,"l":8.395,"n":697,"o":8.415,"t":"2026-10-05T14:00:00Z","v":170458,"vw":8.404255},{"c":8.435,"h":8.435,"l":8.41,"n":141,"o":8.41,"t":"2026-10-05T14:15:00Z","v":28156,"vw":8.41984},{"c":8.435,"h":8.44,"l":8.43,"n":65,"o":8.435,"t":"2026-10-05T14:30:00Z","v":13185,"vw":8.434177},{"c":8.435,"h":8.435,"l":8.43,"n":205,"o":8.435,"t":"2026-10-05T14:45:00Z","v":42843,"vw":8.430483},{"c":8.435,"h":8.435,"l":8.43,"n":32,"o":8.435,"t":"2026-10-05T15:00:00Z","v":939,"vw":8.433537},{"c":8.43,"h":8.44,"l":8.43,"n":18,"o":8.43,"t":"2026-10-05T15:15:00Z","v":2475,"vw":8.431811},{"c":8.435,"h":8.435,"l":8.43,"n":20,"o":8.43,"t":"2026-10-05T15:30:00Z","v":2549,"vw":8.430831},{"c":8.435,"h":8.435,"l":8.43,"n":21,"o":8.435,"t":"2026-10-05T15:45:00Z","v":2217,"vw":8.433003},{"c":8.435,"h":8.435,"l":8.43,"n":8,"o":8.435,"t":"2026-10-05T16:00:00Z","v":579,"vw":8.433653},{"c":8.435,"h":8.44,"l":8.43,"n":41,"o":8.43,"t":"2026-10-05T16:15:00Z","v":8876,"vw":8.433897},{"c":8.43,"h":8.435,"l":8.43,"n":13,"o":8.4343,"t":"2026-10-05T16:30:00Z","v":1381,"vw":8.431848},{"c":8.435,"h":8.435,"l":8.435,"n":14,"o":8.435,"t":"2026-10-05T16:45:00Z","v":811,"vw":8.435},{"c":8.435,"h":8.44,"l":8.43,"n":53,"o":8.4322,"t":"2026-10-05T17:00:00Z","v":5682,"vw":8.432366},{"c":8.45,"h":8.45,"l":8.435,"n":227,"o":8.435,"t":"2026-10-05T17:15:00Z","v":106007,"vw":8.440091},{"c":8.445,"h":8.45,"l":8.44,"n":240,"o":8.45,"t":"2026-10-05T17:30:00Z","v":51232,"vw":8.442123},{"c":8.45,"h":8.45,"l":8.445,"n":104,"o":8.445,"t":"2026-10-05T17:45:00Z","v":16957,"vw":8.448928},{"c":8.445,"h":8.45,"l":8.4422,"n":84,"o":8.45,"t":"2026-10-05T18:00:00Z","v":5979,"vw":8.44816},{"c":8.45,"h":8.45,"l":8.44,"n":79,"o":8.45,"t":"2026-10-05T18:15:00Z","v":6062,"vw":8.447617},{"c":8.445,"h":8.45,"l":8.44,"n":88,"o":8.45,"t":"2026-10-05T18:30:00Z","v":3620,"vw":8.446135},{"c":8.45,"h":8.45,"l":8.44,"n":125,"o":8.45,"t":"2026-10-05T18:45:00Z","v":11614,"vw":8.442072},{"c":8.455,"h":8.46,"l":8.445,"n":353,"o":8.45,"t":"2026-10-05T19:00:00Z","v":64265,"vw":8.452607},{"c":8.44,"h":8.46,"l":8.435,"n":767,"o":8.46,"t":"2026-10-05T19:15:00Z","v":115816,"vw":8.446162},{"c":8.455,"h":8.46,"l":8.435,"n":646,"o":8.44,"t":"2026-10-05T19:30:00Z","v":90354,"vw":8.445678},{"c":8.46,"h":8.46,"l":8.44,"n":1775,"o":8.46,"t":"2026-10-05T19:45:00Z","v":367447,"vw":8.450005},{"c":8.45,"h":8.45,"l":8.45,"n":10,"o":8.45,"t":"2026-10-05T20:00:00Z","v":140786,"vw":8.45},{"c":8.425,"h":8.44,"l":8.425,"n":61,"o":8.44,"t":"2026-10-06T13:30:00Z","v":7802,"vw":8.433263},{"c":8.425,"h":8.43,"l":8.425,"n":37,"o":8.43,"t":"2026-10-06T13:45:00Z","v":2888,"vw":8.42625},{"c":8.41,"h":8.425,"l":8.41,"n":54,"o":8.425,"t":"2026-10-06T14:00:00Z","v":6619,"vw":8.420249},{"c":8.415,"h":8.415,"l":8.4,"n":185,"o":8.41,"t":"2026-10-06T14:15:00Z","v":33676,"vw":8.405765},{"c":8.435,"h":8.435,"l":8.41,"n":185,"o":8.42,"t":"2026-10-06T14:30:00Z","v":35769,"vw":8.425082},{"c":8.425,"h":8.435,"l":8.425,"n":73,"o":8.435,"t":"2026-10-06T14:45:00Z","v":32525,"vw":8.430171},{"c":8.43,"h":8.43,"l":8.42,"n":28,"o":8.42,"t":"2026-10-06T15:00:00Z","v":2455,"vw":8.42143},{"c":8.425,"h":8.425,"l":8.425,"n":6,"o":8.425,"t":"2026-10-06T15:15:00Z","v":563,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":39,"o":8.42,"t":"2026-10-06T15:30:00Z","v":3766,"vw":8.420736},{"c":8.42,"h":8.425,"l":8.42,"n":59,"o":8.42,"t":"2026-10-06T15:45:00Z","v":7423,"vw":8.421594},{"c":8.42,"h":8.425,"l":8.42,"n":37,"o":8.425,"t":"2026-10-06T16:00:00Z","v":2447,"vw":8.423482},{"c":8.425,"h":8.43,"l":8.42,"n":80,"o":8.42,"t":"2026-10-06T16:15:00Z","v":23967,"vw":8.427868},{"c":8.425,"h":8.43,"l":8.42,"n":90,"o":8.42,"t":"2026-10-06T16:30:00Z","v":4679,"vw":8.421853},{"c":8.42,"h":8.43,"l":8.42,"n":73,"o":8.42,"t":"2026-10-06T16:45:00Z","v":5630,"vw":8.424878},{"c":8.42,"h":8.425,"l":8.42,"n":25,"o":8.42,"t":"2026-10-06T17:00:00Z","v":1474,"vw":8.420393},{"c":8.425,"h":8.425,"l":8.42,"n":43,"o":8.42,"t":"2026-10-06T17:15:00Z","v":4768,"vw":8.420458},{"c":8.425,"h":8.425,"l":8.42,"n":44,"o":8.425,"t":"2026-10-06T17:30:00Z","v":6275,"vw":8.424279},{"c":8.425,"h":8.425,"l":8.42,"n":71,"o":8.425,"t":"2026-10-06T17:45:00Z","v":2998,"vw":8.422091},{"c":8.425,"h":8.43,"l":8.42,"n":92,"o":8.425,"t":"2026-10-06T18:00:00Z","v":6145,"vw":8.42564},{"c":8.425,"h":8.425,"l":8.42,"n":21,"o":8.42,"t":"2026-10-06T18:15:00Z","v":1330,"vw":8.423889},{"c":8.43,"h":8.43,"l":8.42,"n":253,"o":8.425,"t":"2026-10-06T18:30:00Z","v":35136,"vw":8.427199},{"c":8.425,"h":8.43,"l":8.4221,"n":63,"o":8.425,"t":"2026-10-06T18:45:00Z","v":3259,"vw":8.424331},{"c":8.425,"h":8.43,"l":8.42,"n":68,"o":8.425,"t":"2026-10-06T19:00:00Z","v":8041,"vw":8.42465},{"c":8.425,"h":8.425,"l":8.42,"n":138,"o":8.425,"t":"2026-10-06T19:15:00Z","v":4633,"vw":8.424309},{"c":8.43,"h":8.43,"l":8.42,"n":227,"o":8.425,"t":"2026-10-06T19:30:00Z","v":13546,"vw":8.427232},{"c":8.43,"h":8.43,"l":8.42,"n":775,"o":8.425,"t":"2026-10-06T19:45:00Z","v":135285,"vw":8.426385},{"c":8.44,"h":8.44,"l":8.43,"n":15,"o":8.43,"t":"2026-10-06T20:00:00Z","v":45994,"vw":8.439178},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-06T20:30:00Z","v":146,"vw":8.4},{"c":8.435,"h":8.44,"l":8.4,"n":56,"o":8.42,"t":"2026-10-07T13:30:00Z","v":58206,"vw":8.403238},{"c":8.43,"h":8.435,"l":8.43,"n":105,"o":8.435,"t":"2026-10-07T13:45:00Z","v":7536,"vw":8.430908},{"c":8.425,"h":8.435,"l":8.42,"n":164,"o":8.43,"t":"2026-10-07T14:00:00Z","v":36792,"vw":8.424111},{"c":8.42,"h":8.43,"l":8.41,"n":192,"o":8.425,"t":"2026-10-07T14:15:00Z","v":60719,"vw":8.420253},{"c":8.42,"h":8.42,"l":8.41,"n":55,"o":8.42,"t":"2026-10-07T14:30:00Z","v":3421,"vw":8.417963},{"c":8.42,"h":8.42,"l":8.41,"n":16,"o":8.42,"t":"2026-10-07T14:45:00Z","v":2276,"vw":8.418147},{"c":8.42,"h":8.43,"l":8.415,"n":124,"o":8.42,"t":"2026-10-07T15:00:00Z","v":60012,"vw":8.422276},{"c":8.425,"h":8.43,"l":8.42,"n":92,"o":8.425,"t":"2026-10-07T15:15:00Z","v":9800,"vw":8.424515},{"c":8.43,"h":8.45,"l":8.425,"n":325,"o":8.425,"t":"2026-10-07T15:30:00Z","v":83490,"vw":8.435701},{"c":8.435,"h":8.435,"l":8.43,"n":90,"o":8.435,"t":"2026-10-07T15:45:00Z","v":5445,"vw":8.432447},{"c":8.43,"h":8.435,"l":8.43,"n":158,"o":8.43,"t":"2026-10-07T16:00:00Z","v":3899,"vw":8.432},{"c":8.43,"h":8.435,"l":8.43,"n":74,"o":8.43,"t":"2026-10-07T16:15:00Z","v":6514,"vw":8.431844},{"c":8.435,"h":8.435,"l":8.43,"n":92,"o":8.435,"t":"2026-10-07T16:30:00Z","v":12987,"vw":8.431362},{"c":8.435,"h":8.435,"l":8.43,"n":93,"o":8.43,"t":"2026-10-07T16:45:00Z","v":9629,"vw":8.432096},{"c":8.43,"h":8.435,"l":8.43,"n":74,"o":8.435,"t":"2026-10-07T17:00:00Z","v":3288,"vw":8.431737},{"c":8.43,"h":8.435,"l":8.43,"n":64,"o":8.43,"t":"2026-10-07T17:15:00Z","v":3178,"vw":8.431804},{"c":8.43,"h":8.44,"l":8.43,"n":84,"o":8.435,"t":"2026-10-07T17:30:00Z","v":3318,"vw":8.432493},{"c":8.43,"h":8.44,"l":8.43,"n":88,"o":8.43,"t":"2026-10-07T17:45:00Z","v":3764,"vw":8.432427},{"c":8.435,"h":8.435,"l":8.43,"n":89,"o":8.43,"t":"2026-10-07T18:00:00Z","v":8234,"vw":8.432044},{"c":8.44,"h":8.44,"l":8.43,"n":114,"o":8.435,"t":"2026-10-07T18:15:00Z","v":5976,"vw":8.434322},{"c":8.43,"h":8.435,"l":8.43,"n":57,"o":8.43,"t":"2026-10-07T18:30:00Z","v":4165,"vw":8.433113},{"c":8.435,"h":8.435,"l":8.43,"n":63,"o":8.43,"t":"2026-10-07T18:45:00Z","v":3835,"vw":8.432636},{"c":8.435,"h":8.44,"l":8.43,"n":143,"o":8.435,"t":"2026-10-07T19:00:00Z","v":6867,"vw":8.433876},{"c":8.435,"h":8.44,"l":8.43,"n":108,"o":8.435,"t":"2026-10-07T19:15:00Z","v":7184,"vw":8.434242},{"c":8.435,"h":8.44,"l":8.43,"n":167,"o":8.435,"t":"2026-10-07T19:30:00Z","v":27900,"vw":8.437947},{"c":8.44,"h":8.44,"l":8.43,"n":707,"o":8.44,"t":"2026-10-07T19:45:00Z","v":105459,"vw":8.435221},{"c":8.44,"h":8.44,"l":8.44,"n":9,"o":8.44,"t":"2026-10-07T20:00:00Z","v":50409,"vw":8.44},{"c":8.4005,"h":8.4005,"l":8.4005,"n":1,"o":8.4005,"t":"2026-10-08T12:45:00Z","v":2500,"vw":8.4005},{"c":8.43,"h":8.44,"l":8.42,"n":95,"o":8.43,"t":"2026-10-08T13:30:00Z","v":38829,"vw":8.422279},{"c":8.44,"h":8.44,"l":8.434,"n":90,"o":8.44,"t":"2026-10-08T13:45:00Z","v":9053,"vw":8.439803},{"c":8.44,"h":8.44,"l":8.434,"n":62,"o":8.44,"t":"2026-10-08T14:00:00Z","v":5885,"vw":8.439268},{"c":8.44,"h":8.44,"l":8.434,"n":102,"o":8.44,"t":"2026-10-08T14:15:00Z","v":11983,"vw":8.439683},{"c":8.44,"h":8.44,"l":8.4338,"n":102,"o":8.44,"t":"2026-10-08T14:30:00Z","v":9442,"vw":8.437216},{"c":8.44,"h":8.44,"l":8.44,"n":70,"o":8.44,"t":"2026-10-08T14:45:00Z","v":3233,"vw":8.44},{"c":8.435,"h":8.44,"l":8.435,"n":70,"o":8.44,"t":"2026-10-08T15:00:00Z","v":4314,"vw":8.438182},{"c":8.44,"h":8.44,"l":8.435,"n":47,"o":8.44,"t":"2026-10-08T15:15:00Z","v":2592,"vw":8.439752},{"c":8.44,"h":8.44,"l":8.43,"n":30,"o":8.44,"t":"2026-10-08T15:30:00Z","v":1275,"vw":8.43597},{"c":8.435,"h":8.44,"l":8.43,"n":21,"o":8.435,"t":"2026-10-08T15:45:00Z","v":1105,"vw":8.433333},{"c":8.435,"h":8.435,"l":8.43,"n":18,"o":8.43,"t":"2026-10-08T16:00:00Z","v":581,"vw":8.432868},{"c":8.435,"h":8.435,"l":8.43,"n":18,"o":8.43,"t":"2026-10-08T16:15:00Z","v":650,"vw":8.433},{"c":8.435,"h":8.435,"l":8.435,"n":13,"o":8.435,"t":"2026-10-08T16:30:00Z","v":493,"vw":8.435},{"c":8.44,"h":8.44,"l":8.435,"n":14,"o":8.435,"t":"2026-10-08T16:45:00Z","v":820,"vw":8.435962},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-08T17:00:00Z","v":307,"vw":8.43},{"c":8.435,"h":8.44,"l":8.43,"n":28,"o":8.43,"t":"2026-10-08T17:15:00Z","v":3523,"vw":8.431982},{"c":8.435,"h":8.44,"l":8.435,"n":32,"o":8.44,"t":"2026-10-08T17:30:00Z","v":1867,"vw":8.437001},{"c":8.435,"h":8.44,"l":8.435,"n":8,"o":8.44,"t":"2026-10-08T17:45:00Z","v":311,"vw":8.4375},{"c":8.44,"h":8.44,"l":8.435,"n":18,"o":8.435,"t":"2026-10-08T18:00:00Z","v":1654,"vw":8.436538},{"c":8.4376,"h":8.44,"l":8.43,"n":79,"o":8.43,"t":"2026-10-08T18:30:00Z","v":7377,"vw":8.433194},{"c":8.435,"h":8.44,"l":8.435,"n":86,"o":8.44,"t":"2026-10-08T18:45:00Z","v":3375,"vw":8.43775},{"c":8.44,"h":8.44,"l":8.435,"n":56,"o":8.435,"t":"2026-10-08T19:00:00Z","v":2186,"vw":8.437541},{"c":8.44,"h":8.44,"l":8.43,"n":76,"o":8.44,"t":"2026-10-08T19:15:00Z","v":2286,"vw":8.437669},{"c":8.44,"h":8.44,"l":8.4301,"n":73,"o":8.435,"t":"2026-10-08T19:30:00Z","v":4790,"vw":8.438335},{"c":8.44,"h":8.445,"l":8.43,"n":669,"o":8.44,"t":"2026-10-08T19:45:00Z","v":78160,"vw":8.438293},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-08T20:00:00Z","v":37341,"vw":8.44},{"c":8.3909,"h":8.3909,"l":8.3909,"n":2,"o":8.3909,"t":"2026-10-09T12:00:00Z","v":500,"vw":8.3909},{"c":8.44,"h":8.44,"l":8.43,"n":59,"o":8.43,"t":"2026-10-09T13:30:00Z","v":3369,"vw":8.433728},{"c":8.445,"h":8.445,"l":8.43,"n":170,"o":8.43,"t":"2026-10-09T13:45:00Z","v":24228,"vw":8.43913},{"c":8.445,"h":8.445,"l":8.44,"n":112,"o":8.445,"t":"2026-10-09T14:00:00Z","v":5737,"vw":8.442683},{"c":8.445,"h":8.445,"l":8.44,"n":54,"o":8.445,"t":"2026-10-09T14:15:00Z","v":1972,"vw":8.444502},{"c":8.445,"h":8.45,"l":8.44,"n":133,"o":8.445,"t":"2026-10-09T14:30:00Z","v":5986,"vw":8.445},{"c":8.445,"h":8.445,"l":8.44,"n":138,"o":8.445,"t":"2026-10-09T14:45:00Z","v":7898,"vw":8.443647},{"c":8.445,"h":8.45,"l":8.435,"n":490,"o":8.445,"t":"2026-10-09T15:00:00Z","v":194769,"vw":8.440074},{"c":8.45,"h":8.45,"l":8.445,"n":161,"o":8.445,"t":"2026-10-09T15:15:00Z","v":6339,"vw":8.446023},{"c":8.43,"h":8.45,"l":8.43,"n":338,"o":8.45,"t":"2026-10-09T15:30:00Z","v":83048,"vw":8.441963},{"c":8.435,"h":8.435,"l":8.43,"n":117,"o":8.43,"t":"2026-10-09T15:45:00Z","v":3589,"vw":8.432633},{"c":8.435,"h":8.438,"l":8.43,"n":167,"o":8.435,"t":"2026-10-09T16:00:00Z","v":20536,"vw":8.437213},{"c":8.435,"h":8.44,"l":8.43,"n":163,"o":8.435,"t":"2026-10-09T16:15:00Z","v":6364,"vw":8.434157},{"c":8.435,"h":8.435,"l":8.43,"n":145,"o":8.435,"t":"2026-10-09T16:30:00Z","v":15965,"vw":8.430807},{"c":8.435,"h":8.435,"l":8.43,"n":137,"o":8.435,"t":"2026-10-09T16:45:00Z","v":8642,"vw":8.433881},{"c":8.435,"h":8.44,"l":8.43,"n":151,"o":8.43,"t":"2026-10-09T17:00:00Z","v":4814,"vw":8.434286},{"c":8.43,"h":8.44,"l":8.43,"n":147,"o":8.435,"t":"2026-10-09T17:15:00Z","v":4709,"vw":8.434265},{"c":8.43,"h":8.44,"l":8.425,"n":280,"o":8.435,"t":"2026-10-09T17:30:00Z","v":42761,"vw":8.4303},{"c":8.43,"h":8.43,"l":8.4201,"n":258,"o":8.43,"t":"2026-10-09T17:45:00Z","v":25209,"vw":8.428879},{"c":8.4285,"h":8.43,"l":8.425,"n":171,"o":8.425,"t":"2026-10-09T18:00:00Z","v":7563,"vw":8.429483},{"c":8.43,"h":8.43,"l":8.4227,"n":199,"o":8.43,"t":"2026-10-09T18:15:00Z","v":14624,"vw":8.429139},{"c":8.425,"h":8.43,"l":8.425,"n":107,"o":8.43,"t":"2026-10-09T18:30:00Z","v":3959,"vw":8.429335},{"c":8.435,"h":8.435,"l":8.425,"n":194,"o":8.43,"t":"2026-10-09T18:45:00Z","v":12174,"vw":8.431166},{"c":8.435,"h":8.44,"l":8.4326,"n":176,"o":8.435,"t":"2026-10-09T19:00:00Z","v":16776,"vw":8.435115},{"c":8.435,"h":8.44,"l":8.43,"n":274,"o":8.435,"t":"2026-10-09T19:15:00Z","v":26876,"vw":8.432684},{"c":8.42,"h":8.44,"l":8.42,"n":375,"o":8.43,"t":"2026-10-09T19:30:00Z","v":35758,"vw":8.432516},{"c":8.435,"h":8.44,"l":8.42,"n":668,"o":8.425,"t":"2026-10-09T19:45:00Z","v":86125,"vw":8.428359},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-09T20:00:00Z","v":41724,"vw":8.43},{"c":8.425,"h":8.434,"l":8.425,"n":52,"o":8.43,"t":"2026-10-12T13:30:00Z","v":6390,"vw":8.429564},{"c":8.43,"h":8.43,"l":8.43,"n":6,"o":8.43,"t":"2026-10-12T13:45:00Z","v":1235,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-12T14:15:00Z","v":104,"vw":8.42},{"c":8.42,"h":8.425,"l":8.42,"n":30,"o":8.42,"t":"2026-10-12T14:30:00Z","v":1192,"vw":8.42363},{"c":8.42,"h":8.425,"l":8.42,"n":21,"o":8.425,"t":"2026-10-12T14:45:00Z","v":1000,"vw":8.424326},{"c":8.425,"h":8.425,"l":8.425,"n":5,"o":8.425,"t":"2026-10-12T15:00:00Z","v":368,"vw":8.425},{"c":8.42,"h":8.43,"l":8.42,"n":18,"o":8.43,"t":"2026-10-12T15:15:00Z","v":1769,"vw":8.425676},{"c":8.43,"h":8.43,"l":8.425,"n":20,"o":8.43,"t":"2026-10-12T15:30:00Z","v":957,"vw":8.429286},{"c":8.425,"h":8.43,"l":8.42,"n":32,"o":8.43,"t":"2026-10-12T16:00:00Z","v":930,"vw":8.42375},{"c":8.425,"h":8.43,"l":8.42,"n":45,"o":8.425,"t":"2026-10-12T16:15:00Z","v":1805,"vw":8.425027},{"c":8.42,"h":8.43,"l":8.42,"n":33,"o":8.4224,"t":"2026-10-12T16:30:00Z","v":1525,"vw":8.422992},{"c":8.425,"h":8.43,"l":8.42,"n":22,"o":8.43,"t":"2026-10-12T16:45:00Z","v":1341,"vw":8.42562},{"c":8.43,"h":8.43,"l":8.42,"n":72,"o":8.425,"t":"2026-10-12T17:00:00Z","v":4036,"vw":8.424768},{"c":8.43,"h":8.43,"l":8.42,"n":26,"o":8.425,"t":"2026-10-12T17:15:00Z","v":1251,"vw":8.426428},{"c":8.425,"h":8.425,"l":8.42,"n":27,"o":8.42,"t":"2026-10-12T17:30:00Z","v":1175,"vw":8.423782},{"c":8.425,"h":8.425,"l":8.42,"n":13,"o":8.425,"t":"2026-10-12T17:45:00Z","v":1637,"vw":8.424048},{"c":8.42,"h":8.43,"l":8.42,"n":36,"o":8.425,"t":"2026-10-12T18:00:00Z","v":1687,"vw":8.424615},{"c":8.425,"h":8.43,"l":8.42,"n":103,"o":8.42,"t":"2026-10-12T18:15:00Z","v":4803,"vw":8.424562},{"c":8.425,"h":8.43,"l":8.42,"n":83,"o":8.425,"t":"2026-10-12T18:30:00Z","v":5775,"vw":8.424743},{"c":8.425,"h":8.43,"l":8.42,"n":65,"o":8.425,"t":"2026-10-12T18:45:00Z","v":2159,"vw":8.4255},{"c":8.425,"h":8.425,"l":8.425,"n":39,"o":8.425,"t":"2026-10-12T19:00:00Z","v":1899,"vw":8.425},{"c":8.425,"h":8.43,"l":8.42,"n":81,"o":8.425,"t":"2026-10-12T19:15:00Z","v":2099,"vw":8.426356},{"c":8.425,"h":8.425,"l":8.42,"n":139,"o":8.425,"t":"2026-10-12T19:30:00Z","v":17809,"vw":8.420829},{"c":8.425,"h":8.43,"l":8.41,"n":789,"o":8.425,"t":"2026-10-12T19:45:00Z","v":161724,"vw":8.418942},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-12T20:00:00Z","v":37899,"vw":8.41},{"c":8.42,"h":8.42,"l":8.41,"n":24,"o":8.42,"t":"2026-10-13T13:30:00Z","v":29054,"vw":8.415446},{"c":8.415,"h":8.415,"l":8.41,"n":5,"o":8.41,"t":"2026-10-13T14:00:00Z","v":217,"vw":8.4125},{"c":8.4127,"h":8.4127,"l":8.41,"n":5,"o":8.41,"t":"2026-10-13T14:15:00Z","v":271,"vw":8.411658},{"c":8.415,"h":8.415,"l":8.41,"n":42,"o":8.415,"t":"2026-10-13T14:30:00Z","v":1799,"vw":8.411863},{"c":8.415,"h":8.415,"l":8.41,"n":42,"o":8.41,"t":"2026-10-13T14:45:00Z","v":1076,"vw":8.412155},{"c":8.41,"h":8.415,"l":8.41,"n":21,"o":8.41,"t":"2026-10-13T15:00:00Z","v":972,"vw":8.413125},{"c":8.415,"h":8.415,"l":8.41,"n":43,"o":8.415,"t":"2026-10-13T15:15:00Z","v":4088,"vw":8.411531},{"c":8.415,"h":8.415,"l":8.41,"n":41,"o":8.415,"t":"2026-10-13T15:30:00Z","v":2787,"vw":8.413748},{"c":8.415,"h":8.415,"l":8.41,"n":31,"o":8.415,"t":"2026-10-13T15:45:00Z","v":1528,"vw":8.414595},{"c":8.415,"h":8.415,"l":8.41,"n":27,"o":8.415,"t":"2026-10-13T16:00:00Z","v":1108,"vw":8.412926},{"c":8.415,"h":8.415,"l":8.41,"n":47,"o":8.41,"t":"2026-10-13T16:15:00Z","v":2046,"vw":8.414358},{"c":8.415,"h":8.4199,"l":8.41,"n":63,"o":8.415,"t":"2026-10-13T16:30:00Z","v":2877,"vw":8.415047},{"c":8.415,"h":8.415,"l":8.41,"n":70,"o":8.415,"t":"2026-10-13T16:45:00Z","v":2807,"vw":8.414772},{"c":8.43,"h":8.43,"l":8.415,"n":333,"o":8.415,"t":"2026-10-13T17:00:00Z","v":214601,"vw":8.419595},{"c":8.435,"h":8.44,"l":8.43,"n":172,"o":8.43,"t":"2026-10-13T17:15:00Z","v":29560,"vw":8.431909},{"c":8.435,"h":8.435,"l":8.435,"n":61,"o":8.435,"t":"2026-10-13T17:30:00Z","v":3810,"vw":8.435},{"c":8.435,"h":8.435,"l":8.43,"n":76,"o":8.435,"t":"2026-10-13T17:45:00Z","v":5228,"vw":8.433578},{"c":8.435,"h":8.435,"l":8.43,"n":33,"o":8.435,"t":"2026-10-13T18:00:00Z","v":2686,"vw":8.434587},{"c":8.435,"h":8.435,"l":8.43,"n":51,"o":8.435,"t":"2026-10-13T18:15:00Z","v":2603,"vw":8.43352},{"c":8.435,"h":8.435,"l":8.43,"n":71,"o":8.435,"t":"2026-10-13T18:30:00Z","v":3795,"vw":8.434813},{"c":8.435,"h":8.435,"l":8.43,"n":46,"o":8.435,"t":"2026-10-13T18:45:00Z","v":3303,"vw":8.432726},{"c":8.435,"h":8.435,"l":8.43,"n":106,"o":8.435,"t":"2026-10-13T19:00:00Z","v":3138,"vw":8.433673},{"c":8.435,"h":8.435,"l":8.43,"n":141,"o":8.43,"t":"2026-10-13T19:15:00Z","v":4310,"vw":8.433383},{"c":8.435,"h":8.435,"l":8.43,"n":249,"o":8.435,"t":"2026-10-13T19:30:00Z","v":12676,"vw":8.431789},{"c":8.43,"h":8.44,"l":8.43,"n":1062,"o":8.435,"t":"2026-10-13T19:45:00Z","v":63101,"vw":8.431652},{"c":8.44,"h":8.44,"l":8.42,"n":8,"o":8.43,"t":"2026-10-13T20:00:00Z","v":42790,"vw":8.420232},{"c":8.43,"h":8.43,"l":8.42,"n":60,"o":8.42,"t":"2026-10-14T13:30:00Z","v":17257,"vw":8.421328},{"c":8.425,"h":8.425,"l":8.425,"n":4,"o":8.425,"t":"2026-10-14T13:45:00Z","v":214,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":17,"o":8.42,"t":"2026-10-14T14:00:00Z","v":1787,"vw":8.424358},{"c":8.425,"h":8.425,"l":8.42,"n":29,"o":8.425,"t":"2026-10-14T14:15:00Z","v":1777,"vw":8.424367},{"c":8.425,"h":8.43,"l":8.42,"n":23,"o":8.425,"t":"2026-10-14T14:30:00Z","v":1556,"vw":8.424713},{"c":8.425,"h":8.425,"l":8.42,"n":47,"o":8.425,"t":"2026-10-14T14:45:00Z","v":2014,"vw":8.424152},{"c":8.425,"h":8.425,"l":8.42,"n":27,"o":8.425,"t":"2026-10-14T15:00:00Z","v":2220,"vw":8.424238},{"c":8.42,"h":8.43,"l":8.42,"n":132,"o":8.425,"t":"2026-10-14T15:15:00Z","v":29079,"vw":8.421228},{"c":8.42,"h":8.43,"l":8.42,"n":104,"o":8.43,"t":"2026-10-14T15:30:00Z","v":12923,"vw":8.42215},{"c":8.425,"h":8.425,"l":8.42,"n":73,"o":8.425,"t":"2026-10-14T15:45:00Z","v":7154,"vw":8.421736},{"c":8.42,"h":8.43,"l":8.42,"n":77,"o":8.42,"t":"2026-10-14T16:00:00Z","v":10165,"vw":8.420788},{"c":8.425,"h":8.425,"l":8.42,"n":108,"o":8.42,"t":"2026-10-14T16:15:00Z","v":37753,"vw":8.420567},{"c":8.425,"h":8.43,"l":8.42,"n":91,"o":8.42,"t":"2026-10-14T16:30:00Z","v":7729,"vw":8.423193},{"c":8.42,"h":8.425,"l":8.42,"n":112,"o":8.42,"t":"2026-10-14T16:45:00Z","v":24001,"vw":8.42033},{"c":8.42,"h":8.425,"l":8.42,"n":76,"o":8.42,"t":"2026-10-14T17:00:00Z","v":11607,"vw":8.421342},{"c":8.42,"h":8.425,"l":8.42,"n":68,"o":8.42,"t":"2026-10-14T17:15:00Z","v":7641,"vw":8.421122},{"c":8.425,"h":8.425,"l":8.42,"n":88,"o":8.42,"t":"2026-10-14T17:30:00Z","v":12380,"vw":8.4205},{"c":8.42,"h":8.425,"l":8.42,"n":61,"o":8.42,"t":"2026-10-14T17:45:00Z","v":7772,"vw":8.421422},{"c":8.425,"h":8.43,"l":8.42,"n":41,"o":8.425,"t":"2026-10-14T18:00:00Z","v":3919,"vw":8.424355},{"c":8.425,"h":8.43,"l":8.42,"n":238,"o":8.42,"t":"2026-10-14T18:15:00Z","v":43503,"vw":8.420665},{"c":8.425,"h":8.425,"l":8.42,"n":166,"o":8.42,"t":"2026-10-14T18:30:00Z","v":17155,"vw":8.421427},{"c":8.425,"h":8.425,"l":8.42,"n":151,"o":8.425,"t":"2026-10-14T18:45:00Z","v":9454,"vw":8.422842},{"c":8.425,"h":8.43,"l":8.42,"n":200,"o":8.42,"t":"2026-10-14T19:00:00Z","v":11096,"vw":8.423494},{"c":8.425,"h":8.425,"l":8.42,"n":194,"o":8.425,"t":"2026-10-14T19:15:00Z","v":11308,"vw":8.423036},{"c":8.42,"h":8.43,"l":8.42,"n":248,"o":8.425,"t":"2026-10-14T19:30:00Z","v":14047,"vw":8.423117},{"c":8.42,"h":8.43,"l":8.42,"n":623,"o":8.42,"t":"2026-10-14T19:45:00Z","v":73873,"vw":8.42236},{"c":8.42,"h":8.42,"l":8.42,"n":11,"o":8.42,"t":"2026-10-14T20:00:00Z","v":30616,"vw":8.42},{"c":8.44,"h":8.44,"l":8.43,"n":111,"o":8.44,"t":"2026-10-15T13:30:00Z","v":6644,"vw":8.436096},{"c":8.435,"h":8.44,"l":8.43,"n":74,"o":8.44,"t":"2026-10-15T13:45:00Z","v":23526,"vw":8.439493},{"c":8.43,"h":8.44,"l":8.43,"n":68,"o":8.43,"t":"2026-10-15T14:00:00Z","v":5433,"vw":8.4309},{"c":8.435,"h":8.435,"l":8.43,"n":52,"o":8.43,"t":"2026-10-15T14:15:00Z","v":5362,"vw":8.431605},{"c":8.43,"h":8.435,"l":8.43,"n":51,"o":8.435,"t":"2026-10-15T14:30:00Z","v":2328,"vw":8.431972},{"c":8.43,"h":8.435,"l":8.43,"n":53,"o":8.435,"t":"2026-10-15T14:45:00Z","v":2166,"vw":8.432059},{"c":8.43,"h":8.435,"l":8.43,"n":28,"o":8.43,"t":"2026-10-15T15:00:00Z","v":1175,"vw":8.4325},{"c":8.435,"h":8.435,"l":8.43,"n":38,"o":8.43,"t":"2026-10-15T15:15:00Z","v":2353,"vw":8.4315},{"c":8.43,"h":8.435,"l":8.43,"n":55,"o":8.435,"t":"2026-10-15T15:30:00Z","v":8580,"vw":8.430839},{"c":8.43,"h":8.435,"l":8.43,"n":126,"o":8.43,"t":"2026-10-15T15:45:00Z","v":3639,"vw":8.433604},{"c":8.43,"h":8.435,"l":8.43,"n":99,"o":8.43,"t":"2026-10-15T16:00:00Z","v":13490,"vw":8.430264},{"c":8.425,"h":8.43,"l":8.42,"n":127,"o":8.43,"t":"2026-10-15T16:15:00Z","v":10168,"vw":8.42829},{"c":8.42,"h":8.425,"l":8.42,"n":75,"o":8.425,"t":"2026-10-15T16:30:00Z","v":3859,"vw":8.421157},{"c":8.42,"h":8.425,"l":8.42,"n":95,"o":8.42,"t":"2026-10-15T16:45:00Z","v":3761,"vw":8.422322},{"c":8.42,"h":8.425,"l":8.42,"n":52,"o":8.42,"t":"2026-10-15T17:00:00Z","v":2353,"vw":8.421579},{"c":8.425,"h":8.4257,"l":8.42,"n":122,"o":8.42,"t":"2026-10-15T17:15:00Z","v":17200,"vw":8.421947},{"c":8.42,"h":8.425,"l":8.42,"n":115,"o":8.42,"t":"2026-10-15T17:30:00Z","v":5183,"vw":8.422412},{"c":8.42,"h":8.425,"l":8.42,"n":130,"o":8.42,"t":"2026-10-15T17:45:00Z","v":4554,"vw":8.421744},{"c":8.425,"h":8.425,"l":8.42,"n":125,"o":8.42,"t":"2026-10-15T18:00:00Z","v":4670,"vw":8.421765},{"c":8.42,"h":8.425,"l":8.42,"n":130,"o":8.42,"t":"2026-10-15T18:15:00Z","v":5918,"vw":8.421932},{"c":8.42,"h":8.425,"l":8.42,"n":122,"o":8.42,"t":"2026-10-15T18:30:00Z","v":3825,"vw":8.421688},{"c":8.425,"h":8.425,"l":8.42,"n":150,"o":8.42,"t":"2026-10-15T18:45:00Z","v":12281,"vw":8.42265},{"c":8.42,"h":8.425,"l":8.42,"n":162,"o":8.425,"t":"2026-10-15T19:00:00Z","v":9169,"vw":8.422603},{"c":8.425,"h":8.425,"l":8.42,"n":169,"o":8.425,"t":"2026-10-15T19:15:00Z","v":14044,"vw":8.421245},{"c":8.425,"h":8.425,"l":8.42,"n":212,"o":8.425,"t":"2026-10-15T19:30:00Z","v":10893,"vw":8.422683},{"c":8.43,"h":8.44,"l":8.42,"n":772,"o":8.42,"t":"2026-10-15T19:45:00Z","v":116822,"vw":8.432339},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-15T20:00:00Z","v":61467,"vw":8.44},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-16T13:15:00Z","v":500,"vw":8.45},{"c":8.435,"h":8.44,"l":8.435,"n":26,"o":8.44,"t":"2026-10-16T13:30:00Z","v":1667,"vw":8.439177},{"c":8.43,"h":8.435,"l":8.43,"n":110,"o":8.43,"t":"2026-10-16T13:45:00Z","v":2693,"vw":8.43447},{"c":8.44,"h":8.44,"l":8.43,"n":83,"o":8.435,"t":"2026-10-16T14:00:00Z","v":4200,"vw":8.432508},{"c":8.435,"h":8.435,"l":8.43,"n":121,"o":8.43,"t":"2026-10-16T14:15:00Z","v":4945,"vw":8.432947},{"c":8.44,"h":8.44,"l":8.43,"n":80,"o":8.435,"t":"2026-10-16T14:30:00Z","v":3105,"vw":8.43634},{"c":8.44,"h":8.44,"l":8.43,"n":170,"o":8.44,"t":"2026-10-16T14:45:00Z","v":4323,"vw":8.43747},{"c":8.435,"h":8.44,"l":8.43,"n":355,"o":8.43,"t":"2026-10-16T15:00:00Z","v":39257,"vw":8.433162},{"c":8.435,"h":8.44,"l":8.43,"n":114,"o":8.435,"t":"2026-10-16T15:15:00Z","v":5992,"vw":8.43551},{"c":8.435,"h":8.44,"l":8.43,"n":108,"o":8.43,"t":"2026-10-16T15:30:00Z","v":3839,"vw":8.434824},{"c":8.435,"h":8.44,"l":8.43,"n":123,"o":8.435,"t":"2026-10-16T15:45:00Z","v":9158,"vw":8.432788},{"c":8.43,"h":8.44,"l":8.43,"n":174,"o":8.435,"t":"2026-10-16T16:00:00Z","v":4910,"vw":8.435},{"c":8.43,"h":8.44,"l":8.43,"n":139,"o":8.435,"t":"2026-10-16T16:15:00Z","v":6975,"vw":8.43464},{"c":8.435,"h":8.44,"l":8.43,"n":157,"o":8.435,"t":"2026-10-16T16:30:00Z","v":10511,"vw":8.435359},{"c":8.43,"h":8.44,"l":8.43,"n":167,"o":8.435,"t":"2026-10-16T16:45:00Z","v":5670,"vw":8.434625},{"c":8.435,"h":8.44,"l":8.43,"n":71,"o":8.44,"t":"2026-10-16T17:00:00Z","v":2017,"vw":8.435384},{"c":8.435,"h":8.44,"l":8.43,"n":91,"o":8.435,"t":"2026-10-16T17:15:00Z","v":2293,"vw":8.433901},{"c":8.435,"h":8.44,"l":8.43,"n":257,"o":8.435,"t":"2026-10-16T17:30:00Z","v":23901,"vw":8.43459},{"c":8.43,"h":8.44,"l":8.43,"n":164,"o":8.43,"t":"2026-10-16T17:45:00Z","v":13374,"vw":8.433991},{"c":8.43,"h":8.44,"l":8.43,"n":128,"o":8.435,"t":"2026-10-16T18:00:00Z","v":4836,"vw":8.434434},{"c":8.435,"h":8.44,"l":8.43,"n":101,"o":8.435,"t":"2026-10-16T18:15:00Z","v":3450,"vw":8.433219},{"c":8.435,"h":8.44,"l":8.43,"n":127,"o":8.435,"t":"2026-10-16T18:30:00Z","v":3336,"vw":8.433697},{"c":8.43,"h":8.44,"l":8.43,"n":186,"o":8.435,"t":"2026-10-16T18:45:00Z","v":6102,"vw":8.434502},{"c":8.43,"h":8.44,"l":8.43,"n":107,"o":8.43,"t":"2026-10-16T19:00:00Z","v":4284,"vw":8.434536},{"c":8.435,"h":8.435,"l":8.43,"n":145,"o":8.435,"t":"2026-10-16T19:15:00Z","v":5111,"vw":8.434405},{"c":8.435,"h":8.44,"l":8.43,"n":225,"o":8.43,"t":"2026-10-16T19:30:00Z","v":10473,"vw":8.434903},{"c":8.44,"h":8.44,"l":8.43,"n":616,"o":8.435,"t":"2026-10-16T19:45:00Z","v":65986,"vw":8.43522},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-16T20:00:00Z","v":24942,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-19T13:15:00Z","v":495,"vw":8.43},{"c":8.44,"h":8.44,"l":8.425,"n":28,"o":8.43,"t":"2026-10-19T13:30:00Z","v":7848,"vw":8.430066},{"c":8.44,"h":8.44,"l":8.43,"n":65,"o":8.436,"t":"2026-10-19T13:45:00Z","v":4441,"vw":8.43443},{"c":8.44,"h":8.44,"l":8.43,"n":60,"o":8.43,"t":"2026-10-19T14:00:00Z","v":4978,"vw":8.434048},{"c":8.43,"h":8.44,"l":8.43,"n":92,"o":8.435,"t":"2026-10-19T14:15:00Z","v":4971,"vw":8.432966},{"c":8.43,"h":8.435,"l":8.43,"n":48,"o":8.43,"t":"2026-10-19T14:30:00Z","v":2832,"vw":8.432116},{"c":8.43,"h":8.435,"l":8.43,"n":54,"o":8.43,"t":"2026-10-19T14:45:00Z","v":3040,"vw":8.433768},{"c":8.43,"h":8.435,"l":8.43,"n":84,"o":8.43,"t":"2026-10-19T15:00:00Z","v":4433,"vw":8.432674},{"c":8.43,"h":8.435,"l":8.43,"n":61,"o":8.435,"t":"2026-10-19T15:15:00Z","v":3398,"vw":8.432765},{"c":8.435,"h":8.435,"l":8.43,"n":112,"o":8.435,"t":"2026-10-19T15:30:00Z","v":6339,"vw":8.431729},{"c":8.43,"h":8.44,"l":8.43,"n":118,"o":8.435,"t":"2026-10-19T15:45:00Z","v":8346,"vw":8.432568},{"c":8.425,"h":8.435,"l":8.425,"n":204,"o":8.435,"t":"2026-10-19T16:00:00Z","v":18506,"vw":8.428356},{"c":8.43,"h":8.43,"l":8.425,"n":92,"o":8.425,"t":"2026-10-19T16:15:00Z","v":6693,"vw":8.427922},{"c":8.425,"h":8.43,"l":8.42,"n":100,"o":8.425,"t":"2026-10-19T16:30:00Z","v":11078,"vw":8.423767},{"c":8.43,"h":8.43,"l":8.42,"n":134,"o":8.425,"t":"2026-10-19T16:45:00Z","v":9976,"vw":8.42581},{"c":8.43,"h":8.43,"l":8.42,"n":93,"o":8.425,"t":"2026-10-19T17:00:00Z","v":10305,"vw":8.426128},{"c":8.42,"h":8.43,"l":8.42,"n":123,"o":8.43,"t":"2026-10-19T17:15:00Z","v":8833,"vw":8.42782},{"c":8.43,"h":8.43,"l":8.42,"n":133,"o":8.43,"t":"2026-10-19T17:30:00Z","v":6551,"vw":8.428303},{"c":8.43,"h":8.43,"l":8.42,"n":225,"o":8.43,"t":"2026-10-19T17:45:00Z","v":25436,"vw":8.424186},{"c":8.425,"h":8.43,"l":8.42,"n":176,"o":8.43,"t":"2026-10-19T18:00:00Z","v":11675,"vw":8.426982},{"c":8.425,"h":8.43,"l":8.42,"n":170,"o":8.425,"t":"2026-10-19T18:15:00Z","v":10295,"vw":8.425937},{"c":8.425,"h":8.43,"l":8.42,"n":185,"o":8.425,"t":"2026-10-19T18:30:00Z","v":7764,"vw":8.42552},{"c":8.425,"h":8.43,"l":8.42,"n":211,"o":8.42,"t":"2026-10-19T18:45:00Z","v":9611,"vw":8.425517},{"c":8.425,"h":8.43,"l":8.42,"n":193,"o":8.425,"t":"2026-10-19T19:00:00Z","v":10266,"vw":8.425718},{"c":8.43,"h":8.43,"l":8.42,"n":283,"o":8.425,"t":"2026-10-19T19:15:00Z","v":10657,"vw":8.426396},{"c":8.42,"h":8.43,"l":8.42,"n":352,"o":8.425,"t":"2026-10-19T19:30:00Z","v":15137,"vw":8.42588},{"c":8.42,"h":8.43,"l":8.415,"n":1094,"o":8.425,"t":"2026-10-19T19:45:00Z","v":150708,"vw":8.422843},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-10-19T20:00:00Z","v":35436,"vw":8.43},{"c":8.42,"h":8.43,"l":8.42,"n":11,"o":8.42,"t":"2026-10-20T13:30:00Z","v":2035,"vw":8.420548},{"c":8.425,"h":8.43,"l":8.42,"n":67,"o":8.43,"t":"2026-10-20T13:45:00Z","v":8047,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":42,"o":8.425,"t":"2026-10-20T14:00:00Z","v":1456,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":110,"o":8.425,"t":"2026-10-20T14:15:00Z","v":24360,"vw":8.423664},{"c":8.425,"h":8.425,"l":8.425,"n":62,"o":8.425,"t":"2026-10-20T14:30:00Z","v":4563,"vw":8.425},{"c":8.43,"h":8.43,"l":8.4224,"n":127,"o":8.425,"t":"2026-10-20T14:45:00Z","v":7988,"vw":8.426391},{"c":8.425,"h":8.43,"l":8.42,"n":61,"o":8.425,"t":"2026-10-20T15:00:00Z","v":5113,"vw":8.424838},{"c":8.425,"h":8.43,"l":8.425,"n":80,"o":8.425,"t":"2026-10-20T15:15:00Z","v":5694,"vw":8.425452},{"c":8.42,"h":8.425,"l":8.42,"n":74,"o":8.425,"t":"2026-10-20T15:30:00Z","v":3518,"vw":8.424386},{"c":8.425,"h":8.43,"l":8.42,"n":49,"o":8.425,"t":"2026-10-20T15:45:00Z","v":2415,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":77,"o":8.425,"t":"2026-10-20T16:00:00Z","v":5913,"vw":8.424801},{"c":8.425,"h":8.43,"l":8.425,"n":59,"o":8.425,"t":"2026-10-20T16:15:00Z","v":2521,"vw":8.425417},{"c":8.425,"h":8.425,"l":8.42,"n":55,"o":8.425,"t":"2026-10-20T16:30:00Z","v":2821,"vw":8.424475},{"c":8.425,"h":8.425,"l":8.425,"n":62,"o":8.425,"t":"2026-10-20T16:45:00Z","v":4017,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":79,"o":8.425,"t":"2026-10-20T17:00:00Z","v":3658,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":57,"o":8.425,"t":"2026-10-20T17:15:00Z","v":12552,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":74,"o":8.425,"t":"2026-10-20T17:30:00Z","v":3705,"vw":8.424294},{"c":8.425,"h":8.425,"l":8.42,"n":83,"o":8.425,"t":"2026-10-20T17:45:00Z","v":4855,"vw":8.424559},{"c":8.425,"h":8.43,"l":8.42,"n":53,"o":8.43,"t":"2026-10-20T18:00:00Z","v":9695,"vw":8.424764},{"c":8.42,"h":8.425,"l":8.42,"n":41,"o":8.425,"t":"2026-10-20T18:15:00Z","v":2541,"vw":8.424064},{"c":8.425,"h":8.425,"l":8.42,"n":151,"o":8.425,"t":"2026-10-20T18:30:00Z","v":6366,"vw":8.423893},{"c":8.425,"h":8.425,"l":8.42,"n":43,"o":8.425,"t":"2026-10-20T18:45:00Z","v":2607,"vw":8.423911},{"c":8.425,"h":8.425,"l":8.42,"n":139,"o":8.425,"t":"2026-10-20T19:00:00Z","v":7488,"vw":8.424398},{"c":8.425,"h":8.43,"l":8.42,"n":169,"o":8.425,"t":"2026-10-20T19:15:00Z","v":6752,"vw":8.4245},{"c":8.425,"h":8.425,"l":8.42,"n":199,"o":8.425,"t":"2026-10-20T19:30:00Z","v":7670,"vw":8.424267},{"c":8.43,"h":8.43,"l":8.42,"n":980,"o":8.425,"t":"2026-10-20T19:45:00Z","v":66640,"vw":8.426681},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-20T20:00:00Z","v":30952,"vw":8.43},{"c":8.4201,"h":8.43,"l":8.42,"n":16,"o":8.42,"t":"2026-10-21T13:30:00Z","v":6918,"vw":8.420884},{"c":8.425,"h":8.425,"l":8.425,"n":8,"o":8.425,"t":"2026-10-21T13:45:00Z","v":1171,"vw":8.425},{"c":8.4274,"h":8.4274,"l":8.425,"n":9,"o":8.425,"t":"2026-10-21T14:00:00Z","v":1028,"vw":8.425291},{"c":8.42,"h":8.425,"l":8.42,"n":8,"o":8.425,"t":"2026-10-21T14:30:00Z","v":1552,"vw":8.424667},{"c":8.421,"h":8.421,"l":8.42,"n":17,"o":8.42,"t":"2026-10-21T14:45:00Z","v":1150,"vw":8.4207},{"c":8.425,"h":8.425,"l":8.425,"n":3,"o":8.425,"t":"2026-10-21T15:00:00Z","v":1504,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":4,"o":8.425,"t":"2026-10-21T15:15:00Z","v":126,"vw":8.425},{"c":8.42,"h":8.43,"l":8.42,"n":17,"o":8.43,"t":"2026-10-21T15:30:00Z","v":281,"vw":8.425},{"c":8.425,"h":8.43,"l":8.42,"n":159,"o":8.42,"t":"2026-10-21T15:45:00Z","v":67190,"vw":8.42042},{"c":8.415,"h":8.42,"l":8.411,"n":96,"o":8.42,"t":"2026-10-21T16:00:00Z","v":31430,"vw":8.419631},{"c":8.415,"h":8.42,"l":8.415,"n":52,"o":8.42,"t":"2026-10-21T16:15:00Z","v":3242,"vw":8.418724},{"c":8.425,"h":8.425,"l":8.415,"n":124,"o":8.415,"t":"2026-10-21T16:30:00Z","v":22708,"vw":8.418726},{"c":8.425,"h":8.425,"l":8.425,"n":25,"o":8.425,"t":"2026-10-21T16:45:00Z","v":4496,"vw":8.425},{"c":8.425,"h":8.425,"l":8.425,"n":25,"o":8.425,"t":"2026-10-21T17:00:00Z","v":3293,"vw":8.425},{"c":8.42,"h":8.425,"l":8.42,"n":27,"o":8.425,"t":"2026-10-21T17:15:00Z","v":8544,"vw":8.424407},{"c":8.42,"h":8.425,"l":8.42,"n":13,"o":8.425,"t":"2026-10-21T17:30:00Z","v":386,"vw":8.4225},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-21T17:45:00Z","v":153,"vw":8.42},{"c":8.42,"h":8.425,"l":8.42,"n":19,"o":8.425,"t":"2026-10-21T18:00:00Z","v":1906,"vw":8.421111},{"c":8.425,"h":8.425,"l":8.425,"n":37,"o":8.425,"t":"2026-10-21T18:15:00Z","v":2526,"vw":8.425},{"c":8.425,"h":8.425,"l":8.42,"n":57,"o":8.425,"t":"2026-10-21T18:30:00Z","v":2003,"vw":8.424231},{"c":8.42,"h":8.425,"l":8.42,"n":58,"o":8.425,"t":"2026-10-21T18:45:00Z","v":2135,"vw":8.421333},{"c":8.425,"h":8.425,"l":8.42,"n":77,"o":8.425,"t":"2026-10-21T19:00:00Z","v":4154,"vw":8.4214},{"c":8.425,"h":8.43,"l":8.425,"n":67,"o":8.425,"t":"2026-10-21T19:15:00Z","v":1580,"vw":8.425455},{"c":8.425,"h":8.425,"l":8.425,"n":107,"o":8.425,"t":"2026-10-21T19:30:00Z","v":3173,"vw":8.425},{"c":8.43,"h":8.43,"l":8.42,"n":306,"o":8.425,"t":"2026-10-21T19:45:00Z","v":15505,"vw":8.424375},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-21T20:00:00Z","v":19981,"vw":8.43},{"c":8.425,"h":8.425,"l":8.42,"n":26,"o":8.42,"t":"2026-10-22T13:30:00Z","v":2695,"vw":8.421928},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T13:45:00Z","v":100,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":9,"o":8.425,"t":"2026-10-22T14:00:00Z","v":549,"vw":8.425},{"c":8.43,"h":8.43,"l":8.425,"n":12,"o":8.425,"t":"2026-10-22T14:15:00Z","v":577,"vw":8.426244},{"c":8.425,"h":8.4274,"l":8.42,"n":29,"o":8.4274,"t":"2026-10-22T14:30:00Z","v":5174,"vw":8.423544},{"c":8.425,"h":8.425,"l":8.425,"n":20,"o":8.425,"t":"2026-10-22T14:45:00Z","v":785,"vw":8.425}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":1.843083190990356,"strike":7.406735354807732,"iv":1.4072394674907465,"gamma":0.10332800208446073,"theta":-0.020194160017698935,"vega":0.008216497885377367,"rho":0.0032346480063221187,"breakevenPct":9.790131107395691},{"delta":0.75,"premium":2.2389156967482426,"strike":6.864499045550352,"iv":1.438864278483459,"gamma":0.08895592118016252,"theta":-0.017834625236878766,"vega":0.007149625125943446,"rho":0.003258887083900288,"breakevenPct":8.052400502060468},{"delta":0.8,"premium":2.6347482025061293,"strike":6.3222627362929735,"iv":1.4704890894761717,"gamma":0.0745838402758643,"theta":-0.015475090456058601,"vega":0.006082752366509526,"rho":0.003283126161478457,"breakevenPct":6.3146698967252455},{"delta":0.85,"premium":3.030580708264015,"strike":5.780026427035596,"iv":1.5021139004688844,"gamma":0.06021175937156612,"theta":-0.013115555675238439,"vega":0.005015879607075608,"rho":0.003307365239056626,"breakevenPct":4.576939291390027},{"delta":0.9,"premium":3.4264132140219017,"strike":5.237790117778216,"iv":1.533738711461597,"gamma":0.04583967846726791,"theta":-0.010756020894418272,"vega":0.0039490068476416874,"rho":0.003331604316634795,"breakevenPct":2.8392086860548034}],"put":[{"delta":0.1,"premium":0.23346723527216715,"strike":5.555912627392446,"iv":1.0057374034349222,"gamma":0.03902616186233607,"theta":-0.003437611984601339,"vega":0.0021349540138386022,"rho":-0.000871330421846749,"breakevenPct":36.82557398076822},{"delta":0.15,"premium":0.3717457587311642,"strike":5.924655356616438,"iv":0.9974037323898739,"gamma":0.04915508968656972,"theta":-0.004148065686509625,"vega":0.0026381938069153857,"rho":-0.0013222582961291112,"breakevenPct":34.090093793646616},{"delta":0.2,"premium":0.5100242821901614,"strike":6.29339808584043,"iv":0.9890700613448256,"gamma":0.059284017510803366,"theta":-0.004858519388417911,"vega":0.0031414335999921696,"rho":-0.0017731861704114735,"breakevenPct":31.35461360652501},{"delta":0.25,"premium":0.6483028056491584,"strike":6.662140815064422,"iv":0.9807363902997772,"gamma":0.06941294533503702,"theta":-0.005568973090326197,"vega":0.003644673393068954,"rho":-0.0022241140446938356,"breakevenPct":28.619133419403404},{"delta":0.3,"premium":0.7865813291081555,"strike":7.0308835442884146,"iv":0.972402719254729,"gamma":0.07954187315927065,"theta":-0.006279426792234482,"vega":0.004147913186145737,"rho":-0.0026750419189761976,"breakevenPct":25.8836532322818},{"delta":0.35,"premium":0.9248598525671526,"strike":7.399626273512407,"iv":0.9640690482096806,"gamma":0.0896708009835043,"theta":-0.006989880494142768,"vega":0.004651152979222521,"rho":-0.0031259697932585597,"breakevenPct":23.1481730451602},{"delta":0.4,"premium":1.06313837602615,"strike":7.768369002736399,"iv":0.9557353771646323,"gamma":0.09979972880773796,"theta":-0.007700334196051055,"vega":0.005154392772299306,"rho":-0.0035768976675409226,"breakevenPct":20.412692858038593},{"delta":0.45,"premium":1.2014168994851468,"strike":8.137111731960392,"iv":0.9474017061195841,"gamma":0.1099286566319716,"theta":-0.00841078789795934,"vega":0.005657632565376089,"rho":-0.004027825541823285,"breakevenPct":17.67721267091699},{"delta":0.5,"premium":1.3396954229441438,"strike":8.505854461184384,"iv":0.9390680350745357,"gamma":0.12005758445620524,"theta":-0.009121241599867626,"vega":0.006160872358452873,"rho":-0.004478753416105647,"breakevenPct":14.941732483795388},{"delta":0.55,"premium":1.477973946403141,"strike":8.874597190408377,"iv":0.9307343640294874,"gamma":0.1301865122804389,"theta":-0.009831695301775911,"vega":0.006664112151529657,"rho":-0.00492968129038801,"breakevenPct":12.206252296673782},{"delta":0.6,"premium":1.616252469862138,"strike":9.24333991963237,"iv":0.9224006929844392,"gamma":0.14031544010467253,"theta":-0.010542149003684198,"vega":0.007167351944606441,"rho":-0.005380609164670371,"breakevenPct":9.470772109552179},{"delta":0.65,"premium":1.7545309933211353,"strike":9.612082648856362,"iv":0.9140670219393908,"gamma":0.1504443679289062,"theta":-0.011252602705592484,"vega":0.0076705917376832244,"rho":-0.005831537038952734,"breakevenPct":6.735291922430569},{"delta":0.7,"premium":1.892809516780132,"strike":9.980825378080352,"iv":0.9057333508943425,"gamma":0.16057329575313983,"theta":-0.011963056407500769,"vega":0.008173831530760008,"rho":-0.006282464913235095,"breakevenPct":3.999811735308974},{"delta":0.75,"premium":3.6209172781160897,"strike":11.75603803889397,"iv":1.1704653457898673,"gamma":0.12631219813714484,"theta":-0.013026532839588352,"vega":0.00737854032179986,"rho":-0.00800792616386163,"breakevenPct":3.4407031361676177},{"delta":0.8,"premium":5.436230862626735,"strike":13.608398839415035,"iv":1.4501756261589258,"gamma":0.08961620461092626,"theta":-0.014109373387677331,"vega":0.006512021673909414,"rho":-0.00980329852795852,"breakevenPct":3.0009735692783455}]},"raw":{"call":[{"delta":0.7,"premium":1.843083190990356,"strike":7.406735354807732,"iv":1.4072394674907465,"gamma":0.10332800208446073,"theta":-0.020194160017698935,"vega":0.008216497885377367,"rho":0.0032346480063221187,"breakevenPct":9.790131107395691},{"delta":0.75,"premium":2.2389156967482426,"strike":6.864499045550352,"iv":1.438864278483459,"gamma":0.08895592118016252,"theta":-0.017834625236878766,"vega":0.007149625125943446,"rho":0.003258887083900288,"breakevenPct":8.052400502060468},{"delta":0.8,"premium":2.6347482025061293,"strike":6.3222627362929735,"iv":1.4704890894761717,"gamma":0.0745838402758643,"theta":-0.015475090456058601,"vega":0.006082752366509526,"rho":0.003283126161478457,"breakevenPct":6.3146698967252455},{"delta":0.85,"premium":3.030580708264015,"strike":5.780026427035596,"iv":1.5021139004688844,"gamma":0.06021175937156612,"theta":-0.013115555675238439,"vega":0.005015879607075608,"rho":0.003307365239056626,"breakevenPct":4.576939291390027},{"delta":0.9,"premium":3.4264132140219017,"strike":5.237790117778216,"iv":1.533738711461597,"gamma":0.04583967846726791,"theta":-0.010756020894418272,"vega":0.0039490068476416874,"rho":0.003331604316634795,"breakevenPct":2.8392086860548034}],"put":[{"delta":0.1,"premium":0.23346723527216715,"strike":5.555912627392446,"iv":1.0057374034349222,"gamma":0.03902616186233607,"theta":-0.003437611984601339,"vega":0.0021349540138386022,"rho":-0.000871330421846749,"breakevenPct":36.82557398076822},{"delta":0.15,"premium":0.3717457587311642,"strike":5.924655356616438,"iv":0.9974037323898739,"gamma":0.04915508968656972,"theta":-0.004148065686509625,"vega":0.0026381938069153857,"rho":-0.0013222582961291112,"breakevenPct":34.090093793646616},{"delta":0.2,"premium":0.5100242821901614,"strike":6.29339808584043,"iv":0.9890700613448256,"gamma":0.059284017510803366,"theta":-0.004858519388417911,"vega":0.0031414335999921696,"rho":-0.0017731861704114735,"breakevenPct":31.35461360652501},{"delta":0.25,"premium":0.6483028056491584,"strike":6.662140815064422,"iv":0.9807363902997772,"gamma":0.06941294533503702,"theta":-0.005568973090326197,"vega":0.003644673393068954,"rho":-0.0022241140446938356,"breakevenPct":28.619133419403404},{"delta":0.3,"premium":0.7865813291081555,"strike":7.0308835442884146,"iv":0.972402719254729,"gamma":0.07954187315927065,"theta":-0.006279426792234482,"vega":0.004147913186145737,"rho":-0.0026750419189761976,"breakevenPct":25.8836532322818},{"delta":0.35,"premium":0.9248598525671526,"strike":7.399626273512407,"iv":0.9640690482096806,"gamma":0.0896708009835043,"theta":-0.006989880494142768,"vega":0.004651152979222521,"rho":-0.0031259697932585597,"breakevenPct":23.1481730451602},{"delta":0.4,"premium":1.06313837602615,"strike":7.768369002736399,"iv":0.9557353771646323,"gamma":0.09979972880773796,"theta":-0.007700334196051055,"vega":0.005154392772299306,"rho":-0.0035768976675409226,"breakevenPct":20.412692858038593},{"delta":0.45,"premium":1.2014168994851468,"strike":8.137111731960392,"iv":0.9474017061195841,"gamma":0.1099286566319716,"theta":-0.00841078789795934,"vega":0.005657632565376089,"rho":-0.004027825541823285,"breakevenPct":17.67721267091699},{"delta":0.5,"premium":1.3396954229441438,"strike":8.505854461184384,"iv":0.9390680350745357,"gamma":0.12005758445620524,"theta":-0.009121241599867626,"vega":0.006160872358452873,"rho":-0.004478753416105647,"breakevenPct":14.941732483795388},{"delta":0.55,"premium":1.477973946403141,"strike":8.874597190408377,"iv":0.9307343640294874,"gamma":0.1301865122804389,"theta":-0.009831695301775911,"vega":0.006664112151529657,"rho":-0.00492968129038801,"breakevenPct":12.206252296673782},{"delta":0.6,"premium":1.616252469862138,"strike":9.24333991963237,"iv":0.9224006929844392,"gamma":0.14031544010467253,"theta":-0.010542149003684198,"vega":0.007167351944606441,"rho":-0.005380609164670371,"breakevenPct":9.470772109552179},{"delta":0.65,"premium":1.7545309933211353,"strike":9.612082648856362,"iv":0.9140670219393908,"gamma":0.1504443679289062,"theta":-0.011252602705592484,"vega":0.0076705917376832244,"rho":-0.005831537038952734,"breakevenPct":6.735291922430569},{"delta":0.7,"premium":1.892809516780132,"strike":9.980825378080352,"iv":0.9057333508943425,"gamma":0.16057329575313983,"theta":-0.011963056407500769,"vega":0.008173831530760008,"rho":-0.006282464913235095,"breakevenPct":3.999811735308974},{"delta":0.75,"premium":3.6209172781160897,"strike":11.75603803889397,"iv":1.1704653457898673,"gamma":0.12631219813714484,"theta":-0.013026532839588352,"vega":0.00737854032179986,"rho":-0.00800792616386163,"breakevenPct":3.4407031361676177},{"delta":0.8,"premium":5.436230862626735,"strike":13.608398839415035,"iv":1.4501756261589258,"gamma":0.08961620461092626,"theta":-0.014109373387677331,"vega":0.006512021673909414,"rho":-0.00980329852795852,"breakevenPct":3.0009735692783455}]}},"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"}}