{"symbol":"LBTYA","url":"https://intraalpha.com/companies/LBTYA","capturedAt":"2026-10-22T23:49:11.297Z","state":"ready","quote":{"symbol":"LBTYA","last_price":8.14,"prev_close":7.86,"regular_close":8.14,"change":0.28,"change_pct":3.5623,"regular_change":0.28,"regular_change_pct":3.5623,"extended_change":0,"extended_change_pct":0,"bid":7.55,"ask":9.51,"bid_size":200,"ask_size":500,"volume":3876663,"vwap":8.031668,"open":7.84,"high":8.15,"low":7.83,"close":8.14,"trade_count":27343,"last_trade_at":"2026-10-22T20:00:01.107670369Z","last_quote_at":"2026-10-22T21:19:45.923770462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:58.096196826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LBTYA","fetched_at":"2026-10-22T23:49:10.901596+00:00","name":"Liberty Global PLC Class A","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Liberty Global plc provides broadband Internet, video, landline telephony and mobile communications services to residential and business customers. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2680948000,"ebitda":1144000000,"pe_ratio":null,"peg_ratio":0.344,"book_value":27.05,"dividend_per_share":null,"dividend_yield":null,"eps":-8.95,"revenue_ttm":4884800000,"gross_profit_ttm":3281000000,"profit_margin":-0.621,"operating_margin_ttm":0.0133,"return_on_assets_ttm":0.0016,"return_on_equity_ttm":-0.265,"quarterly_earnings_growth":-0.678,"quarterly_revenue_growth":-0.077,"analyst_target_price":14.47,"analyst_number":0,"beta":0.796,"fifty_two_week_high":13.52,"fifty_two_week_low":7.48,"fifty_day_ma":9.76,"two_hundred_day_ma":11.12,"shares_outstanding":176722000,"forward_pe":54.95,"price_to_sales":0.549,"price_to_book":0.387,"ev_to_revenue":2.09,"ev_to_ebitda":15.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:10.901596+00:00"},"optionObservedAt":"2026-10-22T19:57:01.430Z","bars":[{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T13:20:00Z","v":100,"vw":8.25},{"c":8.33,"h":8.33,"l":8.33,"n":25,"o":8.33,"t":"2026-10-15T13:25:00Z","v":1850,"vw":8.33},{"c":8.19,"h":8.395,"l":8.19,"n":283,"o":8.29,"t":"2026-10-15T13:30:00Z","v":87222,"vw":8.277052},{"c":8.21,"h":8.245,"l":8.195,"n":124,"o":8.201,"t":"2026-10-15T13:35:00Z","v":20328,"vw":8.211859},{"c":8.24,"h":8.245,"l":8.21,"n":74,"o":8.21,"t":"2026-10-15T13:40:00Z","v":6764,"vw":8.227612},{"c":8.225,"h":8.245,"l":8.19,"n":330,"o":8.24,"t":"2026-10-15T13:45:00Z","v":47638,"vw":8.22265},{"c":8.195,"h":8.235,"l":8.193731,"n":183,"o":8.225,"t":"2026-10-15T13:50:00Z","v":18106,"vw":8.207974},{"c":8.175,"h":8.2,"l":8.17,"n":204,"o":8.2,"t":"2026-10-15T13:55:00Z","v":39951,"vw":8.17678},{"c":8.185,"h":8.21,"l":8.17,"n":309,"o":8.175,"t":"2026-10-15T14:00:00Z","v":28613,"vw":8.184688},{"c":8.22,"h":8.225,"l":8.185,"n":311,"o":8.185,"t":"2026-10-15T14:05:00Z","v":33369,"vw":8.202712},{"c":8.245,"h":8.245,"l":8.21,"n":612,"o":8.215,"t":"2026-10-15T14:10:00Z","v":65039,"vw":8.222916},{"c":8.2212,"h":8.255,"l":8.2212,"n":400,"o":8.245,"t":"2026-10-15T14:15:00Z","v":36278,"vw":8.243269},{"c":8.2139,"h":8.24,"l":8.2139,"n":422,"o":8.22,"t":"2026-10-15T14:20:00Z","v":30815,"vw":8.221947},{"c":8.205,"h":8.225,"l":8.19,"n":366,"o":8.215,"t":"2026-10-15T14:25:00Z","v":36551,"vw":8.208721},{"c":8.215,"h":8.23,"l":8.205,"n":263,"o":8.205,"t":"2026-10-15T14:30:00Z","v":21711,"vw":8.216579},{"c":8.2012,"h":8.23,"l":8.2,"n":192,"o":8.215,"t":"2026-10-15T14:35:00Z","v":20021,"vw":8.215463},{"c":8.165,"h":8.2001,"l":8.165,"n":189,"o":8.2,"t":"2026-10-15T14:40:00Z","v":18735,"vw":8.182339},{"c":8.125,"h":8.16,"l":8.125,"n":309,"o":8.16,"t":"2026-10-15T14:45:00Z","v":39304,"vw":8.139191},{"c":8.1,"h":8.135,"l":8.1,"n":333,"o":8.125,"t":"2026-10-15T14:50:00Z","v":37211,"vw":8.119385},{"c":8.105,"h":8.115,"l":8.1,"n":239,"o":8.105,"t":"2026-10-15T14:55:00Z","v":17808,"vw":8.108098},{"c":8.125,"h":8.13,"l":8.11,"n":246,"o":8.11,"t":"2026-10-15T15:00:00Z","v":17205,"vw":8.11646},{"c":8.08,"h":8.13,"l":8.08,"n":649,"o":8.13,"t":"2026-10-15T15:05:00Z","v":106835,"vw":8.103035},{"c":8.085,"h":8.105,"l":8.085,"n":476,"o":8.085,"t":"2026-10-15T15:10:00Z","v":61349,"vw":8.094151},{"c":8.075,"h":8.1,"l":8.07,"n":302,"o":8.085,"t":"2026-10-15T15:15:00Z","v":28620,"vw":8.090926},{"c":8.075,"h":8.08,"l":8.055,"n":346,"o":8.075,"t":"2026-10-15T15:20:00Z","v":42844,"vw":8.068768},{"c":8.105,"h":8.11,"l":8.075,"n":232,"o":8.075,"t":"2026-10-15T15:25:00Z","v":22914,"vw":8.090007},{"c":8.075,"h":8.105,"l":8.073534,"n":303,"o":8.105,"t":"2026-10-15T15:30:00Z","v":31028,"vw":8.087625},{"c":8.08,"h":8.08,"l":8.065,"n":271,"o":8.075,"t":"2026-10-15T15:35:00Z","v":26667,"vw":8.073425},{"c":8.075,"h":8.1,"l":8.07,"n":330,"o":8.08,"t":"2026-10-15T15:40:00Z","v":30728,"vw":8.085502},{"c":8.0701,"h":8.09,"l":8.06,"n":322,"o":8.07,"t":"2026-10-15T15:45:00Z","v":39119,"vw":8.074914},{"c":8.09,"h":8.09,"l":8.065,"n":256,"o":8.075,"t":"2026-10-15T15:50:00Z","v":25975,"vw":8.071823},{"c":8.09,"h":8.095,"l":8.08,"n":198,"o":8.09,"t":"2026-10-15T15:55:00Z","v":18565,"vw":8.087428},{"c":8.095,"h":8.1,"l":8.075,"n":307,"o":8.085,"t":"2026-10-15T16:00:00Z","v":32462,"vw":8.085699},{"c":8.085,"h":8.105,"l":8.085,"n":213,"o":8.095,"t":"2026-10-15T16:05:00Z","v":29059,"vw":8.093318},{"c":8.085,"h":8.09,"l":8.08,"n":132,"o":8.085,"t":"2026-10-15T16:10:00Z","v":10116,"vw":8.085509},{"c":8.06,"h":8.09,"l":8.06,"n":409,"o":8.085,"t":"2026-10-15T16:15:00Z","v":46305,"vw":8.071214},{"c":8.115,"h":8.12,"l":8.065,"n":538,"o":8.065,"t":"2026-10-15T16:20:00Z","v":90844,"vw":8.096381},{"c":8.115,"h":8.12,"l":8.111,"n":108,"o":8.115,"t":"2026-10-15T16:25:00Z","v":10180,"vw":8.114497},{"c":8.09,"h":8.115,"l":8.09,"n":228,"o":8.115,"t":"2026-10-15T16:30:00Z","v":17684,"vw":8.103403},{"c":8.135,"h":8.135,"l":8.095,"n":382,"o":8.095,"t":"2026-10-15T16:35:00Z","v":43036,"vw":8.111009},{"c":8.125,"h":8.14,"l":8.12,"n":146,"o":8.135,"t":"2026-10-15T16:40:00Z","v":14920,"vw":8.128969},{"c":8.14,"h":8.14,"l":8.125,"n":188,"o":8.125,"t":"2026-10-15T16:45:00Z","v":22268,"vw":8.132685},{"c":8.135,"h":8.15,"l":8.135,"n":273,"o":8.135,"t":"2026-10-15T16:50:00Z","v":31780,"vw":8.140974},{"c":8.135,"h":8.135,"l":8.095,"n":578,"o":8.135,"t":"2026-10-15T16:55:00Z","v":90404,"vw":8.120272},{"c":8.14,"h":8.145,"l":8.13,"n":224,"o":8.135,"t":"2026-10-15T17:00:00Z","v":19964,"vw":8.139863},{"c":8.105,"h":8.14,"l":8.105,"n":298,"o":8.14,"t":"2026-10-15T17:05:00Z","v":40906,"vw":8.125886},{"c":8.115,"h":8.12,"l":8.105,"n":108,"o":8.105,"t":"2026-10-15T17:10:00Z","v":10152,"vw":8.112705},{"c":8.105,"h":8.12,"l":8.1,"n":213,"o":8.115,"t":"2026-10-15T17:15:00Z","v":15464,"vw":8.109751},{"c":8.105,"h":8.115,"l":8.1,"n":259,"o":8.1,"t":"2026-10-15T17:20:00Z","v":24918,"vw":8.108931},{"c":8.125,"h":8.125,"l":8.08,"n":678,"o":8.1058,"t":"2026-10-15T17:25:00Z","v":151957,"vw":8.100132},{"c":8.095,"h":8.125,"l":8.07,"n":764,"o":8.125,"t":"2026-10-15T17:30:00Z","v":156437,"vw":8.089869},{"c":8.075,"h":8.095,"l":8.065,"n":589,"o":8.095,"t":"2026-10-15T17:35:00Z","v":119189,"vw":8.082437},{"c":8.05,"h":8.085,"l":8.05,"n":330,"o":8.07,"t":"2026-10-15T17:40:00Z","v":53123,"vw":8.070384},{"c":8.08,"h":8.08,"l":8.04,"n":661,"o":8.05,"t":"2026-10-15T17:45:00Z","v":120399,"vw":8.055019},{"c":8.1011,"h":8.115,"l":8.075,"n":303,"o":8.075,"t":"2026-10-15T17:50:00Z","v":43725,"vw":8.101829},{"c":8.085,"h":8.11,"l":8.0839,"n":298,"o":8.1,"t":"2026-10-15T17:55:00Z","v":47855,"vw":8.093215},{"c":8.095,"h":8.105,"l":8.08,"n":355,"o":8.09,"t":"2026-10-15T18:00:00Z","v":45339,"vw":8.094412},{"c":8.095,"h":8.13,"l":8.095,"n":381,"o":8.095,"t":"2026-10-15T18:05:00Z","v":54890,"vw":8.106989},{"c":8.075,"h":8.096,"l":8.07,"n":333,"o":8.09,"t":"2026-10-15T18:10:00Z","v":58050,"vw":8.086021},{"c":8.065,"h":8.09,"l":8.065,"n":348,"o":8.075,"t":"2026-10-15T18:15:00Z","v":46201,"vw":8.077039},{"c":8.06,"h":8.0674,"l":8.06,"n":174,"o":8.0674,"t":"2026-10-15T18:20:00Z","v":14098,"vw":8.062323},{"c":8.045,"h":8.08,"l":8.045,"n":462,"o":8.06,"t":"2026-10-15T18:25:00Z","v":93677,"vw":8.057777},{"c":8.015,"h":8.0577,"l":8.015,"n":499,"o":8.05,"t":"2026-10-15T18:30:00Z","v":81954,"vw":8.029034},{"c":8.025,"h":8.025,"l":8.015,"n":250,"o":8.015,"t":"2026-10-15T18:35:00Z","v":30483,"vw":8.020917},{"c":8.055,"h":8.065,"l":8.025,"n":534,"o":8.025,"t":"2026-10-15T18:40:00Z","v":82079,"vw":8.050608},{"c":8.065,"h":8.08,"l":8.05,"n":511,"o":8.055,"t":"2026-10-15T18:45:00Z","v":79664,"vw":8.064477},{"c":8.065,"h":8.075,"l":8.065,"n":377,"o":8.065,"t":"2026-10-15T18:50:00Z","v":38020,"vw":8.067736},{"c":8.065,"h":8.085,"l":8.06,"n":524,"o":8.065,"t":"2026-10-15T18:55:00Z","v":70977,"vw":8.070568},{"c":8.065,"h":8.07,"l":8.055,"n":453,"o":8.065,"t":"2026-10-15T19:00:00Z","v":77735,"vw":8.063687},{"c":8.115,"h":8.14,"l":8.065,"n":544,"o":8.065,"t":"2026-10-15T19:05:00Z","v":69936,"vw":8.101632},{"c":8.095,"h":8.125,"l":8.09,"n":538,"o":8.115,"t":"2026-10-15T19:10:00Z","v":71692,"vw":8.110816},{"c":8.08,"h":8.116,"l":8.08,"n":426,"o":8.095,"t":"2026-10-15T19:15:00Z","v":50280,"vw":8.098247},{"c":8.095,"h":8.095,"l":8.065,"n":525,"o":8.085,"t":"2026-10-15T19:20:00Z","v":66325,"vw":8.079058},{"c":8.085,"h":8.095,"l":8.08,"n":295,"o":8.095,"t":"2026-10-15T19:25:00Z","v":33141,"vw":8.089593},{"c":8.035,"h":8.085,"l":8.035,"n":709,"o":8.085,"t":"2026-10-15T19:30:00Z","v":85324,"vw":8.069223},{"c":7.975,"h":8.035,"l":7.975,"n":583,"o":8.035,"t":"2026-10-15T19:35:00Z","v":89944,"vw":7.99766},{"c":8.015,"h":8.015,"l":7.97,"n":865,"o":7.98,"t":"2026-10-15T19:40:00Z","v":109785,"vw":7.992012},{"c":8.015,"h":8.02,"l":7.995,"n":1040,"o":8.02,"t":"2026-10-15T19:45:00Z","v":154822,"vw":8.007026},{"c":8.035,"h":8.04,"l":8.015,"n":1081,"o":8.015,"t":"2026-10-15T19:50:00Z","v":146751,"vw":8.029972},{"c":8.02,"h":8.05,"l":8.02,"n":2371,"o":8.04,"t":"2026-10-15T19:55:00Z","v":386193,"vw":8.035581},{"c":8.04,"h":8.04,"l":8.04,"n":34,"o":8.04,"t":"2026-10-15T20:00:00Z","v":549887,"vw":8.04},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T20:40:00Z","v":130,"vw":8.1},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T13:10:00Z","v":100,"vw":8.04},{"c":8.05,"h":8.09,"l":8,"n":183,"o":8.05,"t":"2026-10-16T13:30:00Z","v":38149,"vw":8.057875},{"c":8.03,"h":8.09,"l":8.03,"n":105,"o":8.045,"t":"2026-10-16T13:35:00Z","v":15631,"vw":8.051988},{"c":8.038,"h":8.05,"l":8.02,"n":486,"o":8.04,"t":"2026-10-16T13:40:00Z","v":71570,"vw":8.043372},{"c":8.055,"h":8.06,"l":8.02,"n":137,"o":8.04,"t":"2026-10-16T13:45:00Z","v":13326,"vw":8.033801},{"c":8.03,"h":8.055,"l":8.02,"n":70,"o":8.055,"t":"2026-10-16T13:50:00Z","v":5897,"vw":8.030118},{"c":8.04,"h":8.0455,"l":8.025,"n":140,"o":8.03,"t":"2026-10-16T13:55:00Z","v":11551,"vw":8.03697},{"c":8.025,"h":8.055,"l":8.02,"n":369,"o":8.04,"t":"2026-10-16T14:00:00Z","v":43090,"vw":8.03894},{"c":8.01,"h":8.0353,"l":8.005,"n":159,"o":8.03,"t":"2026-10-16T14:05:00Z","v":22192,"vw":8.027243},{"c":8,"h":8.0175,"l":7.994,"n":162,"o":8.01,"t":"2026-10-16T14:10:00Z","v":16507,"vw":8.001504},{"c":7.98,"h":8.015,"l":7.98,"n":332,"o":8.01,"t":"2026-10-16T14:15:00Z","v":47021,"vw":8.004846},{"c":7.99,"h":8,"l":7.975,"n":344,"o":7.98,"t":"2026-10-16T14:20:00Z","v":44903,"vw":7.988333},{"c":7.995,"h":8,"l":7.971,"n":264,"o":7.99,"t":"2026-10-16T14:25:00Z","v":25954,"vw":7.984462},{"c":8.005,"h":8.015,"l":8,"n":219,"o":8,"t":"2026-10-16T14:30:00Z","v":20993,"vw":8.009847},{"c":8.005,"h":8.01,"l":7.995,"n":179,"o":8.01,"t":"2026-10-16T14:35:00Z","v":11545,"vw":8.002425},{"c":8,"h":8.01,"l":7.995,"n":168,"o":8.005,"t":"2026-10-16T14:40:00Z","v":18545,"vw":8.004296},{"c":7.975,"h":8.005,"l":7.9712,"n":174,"o":7.995,"t":"2026-10-16T14:45:00Z","v":25943,"vw":7.993987},{"c":7.965,"h":7.985,"l":7.965,"n":202,"o":7.975,"t":"2026-10-16T14:50:00Z","v":21937,"vw":7.977101},{"c":7.945,"h":7.965,"l":7.945,"n":185,"o":7.965,"t":"2026-10-16T14:55:00Z","v":19677,"vw":7.958524},{"c":7.98,"h":7.98,"l":7.94,"n":216,"o":7.945,"t":"2026-10-16T15:00:00Z","v":21652,"vw":7.952908},{"c":7.985,"h":7.99,"l":7.975,"n":294,"o":7.98,"t":"2026-10-16T15:05:00Z","v":22972,"vw":7.981892},{"c":7.985,"h":7.995,"l":7.985,"n":179,"o":7.99,"t":"2026-10-16T15:10:00Z","v":17265,"vw":7.987764},{"c":8.035,"h":8.04,"l":7.975,"n":1338,"o":7.99,"t":"2026-10-16T15:15:00Z","v":230678,"vw":8.016416},{"c":7.995,"h":8.04,"l":7.995,"n":445,"o":8.04,"t":"2026-10-16T15:20:00Z","v":61900,"vw":8.025759},{"c":8.015,"h":8.02,"l":7.9912,"n":402,"o":7.9912,"t":"2026-10-16T15:25:00Z","v":51052,"vw":8.007165},{"c":8.015,"h":8.02,"l":8.015,"n":100,"o":8.02,"t":"2026-10-16T15:30:00Z","v":7807,"vw":8.015685},{"c":8.055,"h":8.07,"l":8.015,"n":615,"o":8.015,"t":"2026-10-16T15:35:00Z","v":109911,"vw":8.030888},{"c":8.07,"h":8.076,"l":8.035,"n":436,"o":8.05,"t":"2026-10-16T15:40:00Z","v":89896,"vw":8.058692},{"c":8.05,"h":8.07,"l":8.04,"n":335,"o":8.07,"t":"2026-10-16T15:45:00Z","v":64939,"vw":8.05746},{"c":8.035,"h":8.05,"l":8.03,"n":228,"o":8.05,"t":"2026-10-16T15:50:00Z","v":41849,"vw":8.036954},{"c":8.02,"h":8.04,"l":8.01,"n":824,"o":8.035,"t":"2026-10-16T15:55:00Z","v":195396,"vw":8.028294},{"c":8.02,"h":8.025,"l":8.01,"n":313,"o":8.015,"t":"2026-10-16T16:00:00Z","v":56732,"vw":8.020519},{"c":8.005,"h":8.035,"l":7.995,"n":367,"o":8.02,"t":"2026-10-16T16:05:00Z","v":55671,"vw":8.017242},{"c":8.015,"h":8.02,"l":8.005,"n":168,"o":8.005,"t":"2026-10-16T16:10:00Z","v":17055,"vw":8.009557},{"c":7.955,"h":8.015,"l":7.955,"n":449,"o":8.01,"t":"2026-10-16T16:15:00Z","v":58626,"vw":7.987684},{"c":7.945,"h":7.97,"l":7.94,"n":233,"o":7.96,"t":"2026-10-16T16:20:00Z","v":26052,"vw":7.95375},{"c":7.945,"h":7.95,"l":7.945,"n":197,"o":7.945,"t":"2026-10-16T16:25:00Z","v":16892,"vw":7.945497},{"c":7.96,"h":7.96,"l":7.935,"n":323,"o":7.945,"t":"2026-10-16T16:30:00Z","v":39587,"vw":7.943348},{"c":7.965,"h":7.98,"l":7.955,"n":360,"o":7.955,"t":"2026-10-16T16:35:00Z","v":63222,"vw":7.965061},{"c":7.945,"h":7.965,"l":7.945,"n":238,"o":7.96,"t":"2026-10-16T16:40:00Z","v":28407,"vw":7.955798},{"c":7.955,"h":7.96,"l":7.945,"n":221,"o":7.945,"t":"2026-10-16T16:45:00Z","v":24134,"vw":7.950931},{"c":7.925,"h":7.955,"l":7.925,"n":186,"o":7.9501,"t":"2026-10-16T16:50:00Z","v":15291,"vw":7.941338},{"c":7.875,"h":7.92,"l":7.875,"n":207,"o":7.92,"t":"2026-10-16T16:55:00Z","v":19802,"vw":7.896771},{"c":7.87,"h":7.885,"l":7.84,"n":626,"o":7.87,"t":"2026-10-16T17:00:00Z","v":123205,"vw":7.858819},{"c":7.865,"h":7.885,"l":7.85,"n":499,"o":7.87,"t":"2026-10-16T17:05:00Z","v":97339,"vw":7.867829},{"c":7.845,"h":7.865,"l":7.8445,"n":208,"o":7.865,"t":"2026-10-16T17:10:00Z","v":31167,"vw":7.854901},{"c":7.83,"h":7.86,"l":7.83,"n":212,"o":7.845,"t":"2026-10-16T17:15:00Z","v":21834,"vw":7.848652},{"c":7.88,"h":7.88,"l":7.825,"n":429,"o":7.83,"t":"2026-10-16T17:20:00Z","v":67500,"vw":7.847323},{"c":7.885,"h":7.89,"l":7.88,"n":158,"o":7.88,"t":"2026-10-16T17:25:00Z","v":10132,"vw":7.884926},{"c":7.855,"h":7.89,"l":7.84,"n":754,"o":7.89,"t":"2026-10-16T17:30:00Z","v":121832,"vw":7.86636},{"c":7.85,"h":7.87,"l":7.85,"n":305,"o":7.855,"t":"2026-10-16T17:35:00Z","v":37181,"vw":7.860808},{"c":7.85,"h":7.875,"l":7.845,"n":447,"o":7.855,"t":"2026-10-16T17:40:00Z","v":60640,"vw":7.85791},{"c":7.84,"h":7.85,"l":7.83,"n":350,"o":7.85,"t":"2026-10-16T17:45:00Z","v":44702,"vw":7.839275},{"c":7.825,"h":7.835,"l":7.82,"n":295,"o":7.835,"t":"2026-10-16T17:50:00Z","v":31907,"vw":7.829587},{"c":7.825,"h":7.84,"l":7.82,"n":291,"o":7.82,"t":"2026-10-16T17:55:00Z","v":32749,"vw":7.829344},{"c":7.825,"h":7.825,"l":7.805,"n":365,"o":7.825,"t":"2026-10-16T18:00:00Z","v":43731,"vw":7.815568},{"c":7.82,"h":7.83,"l":7.815,"n":298,"o":7.825,"t":"2026-10-16T18:05:00Z","v":25833,"vw":7.82149},{"c":7.815,"h":7.82,"l":7.81,"n":180,"o":7.82,"t":"2026-10-16T18:10:00Z","v":15339,"vw":7.817732},{"c":7.825,"h":7.845,"l":7.82,"n":467,"o":7.82,"t":"2026-10-16T18:15:00Z","v":73063,"vw":7.831783},{"c":7.825,"h":7.83,"l":7.815,"n":271,"o":7.825,"t":"2026-10-16T18:20:00Z","v":25468,"vw":7.821048},{"c":7.815,"h":7.83,"l":7.815,"n":451,"o":7.825,"t":"2026-10-16T18:25:00Z","v":53952,"vw":7.822167},{"c":7.825,"h":7.83,"l":7.815,"n":259,"o":7.815,"t":"2026-10-16T18:30:00Z","v":32089,"vw":7.822593},{"c":7.895,"h":7.895,"l":7.82,"n":642,"o":7.825,"t":"2026-10-16T18:35:00Z","v":112143,"vw":7.874134},{"c":7.855,"h":7.895,"l":7.855,"n":703,"o":7.895,"t":"2026-10-16T18:40:00Z","v":131402,"vw":7.870166},{"c":7.875,"h":7.88,"l":7.855,"n":584,"o":7.855,"t":"2026-10-16T18:45:00Z","v":118711,"vw":7.871979},{"c":7.895,"h":7.895,"l":7.86,"n":830,"o":7.875,"t":"2026-10-16T18:50:00Z","v":207068,"vw":7.879514},{"c":7.885,"h":7.915,"l":7.855,"n":581,"o":7.895,"t":"2026-10-16T18:55:00Z","v":113499,"vw":7.877283},{"c":7.905,"h":7.905,"l":7.87,"n":573,"o":7.885,"t":"2026-10-16T19:00:00Z","v":228589,"vw":7.884571},{"c":7.905,"h":7.91,"l":7.895,"n":378,"o":7.905,"t":"2026-10-16T19:05:00Z","v":54803,"vw":7.903141},{"c":7.895,"h":7.905,"l":7.885,"n":1062,"o":7.9,"t":"2026-10-16T19:10:00Z","v":213833,"vw":7.892653},{"c":7.895,"h":7.91,"l":7.865,"n":817,"o":7.895,"t":"2026-10-16T19:15:00Z","v":135510,"vw":7.884084},{"c":7.875,"h":7.895,"l":7.87,"n":433,"o":7.895,"t":"2026-10-16T19:20:00Z","v":43458,"vw":7.882791},{"c":7.855,"h":7.875,"l":7.85,"n":392,"o":7.875,"t":"2026-10-16T19:25:00Z","v":43070,"vw":7.86186},{"c":7.825,"h":7.86,"l":7.825,"n":484,"o":7.855,"t":"2026-10-16T19:30:00Z","v":64094,"vw":7.842817},{"c":7.81,"h":7.84,"l":7.805,"n":606,"o":7.82,"t":"2026-10-16T19:35:00Z","v":78011,"vw":7.820471},{"c":7.785,"h":7.815,"l":7.775,"n":786,"o":7.81,"t":"2026-10-16T19:40:00Z","v":103886,"vw":7.790057},{"c":7.795,"h":7.815,"l":7.78,"n":827,"o":7.79,"t":"2026-10-16T19:45:00Z","v":142071,"vw":7.796872},{"c":7.775,"h":7.805,"l":7.77,"n":1109,"o":7.8,"t":"2026-10-16T19:50:00Z","v":122895,"vw":7.791165},{"c":7.79,"h":7.82,"l":7.77,"n":3044,"o":7.775,"t":"2026-10-16T19:55:00Z","v":654137,"vw":7.795009},{"c":7.8,"h":7.8,"l":7.79,"n":40,"o":7.8,"t":"2026-10-16T20:00:00Z","v":2394553,"vw":7.799998},{"c":7.9,"h":8.22,"l":7.9,"n":6,"o":8.22,"t":"2026-10-19T08:00:00Z","v":1123,"vw":7.929091},{"c":7.92,"h":7.93,"l":7.92,"n":6,"o":7.93,"t":"2026-10-19T13:05:00Z","v":1546,"vw":7.923108},{"c":7.7,"h":7.79,"l":7.7,"n":16,"o":7.79,"t":"2026-10-19T13:25:00Z","v":3201,"vw":7.758289},{"c":7.7479,"h":7.8,"l":7.7,"n":163,"o":7.71,"t":"2026-10-19T13:30:00Z","v":48059,"vw":7.729288},{"c":7.77,"h":7.77,"l":7.73,"n":258,"o":7.735,"t":"2026-10-19T13:35:00Z","v":37580,"vw":7.74149},{"c":7.715,"h":7.755,"l":7.71,"n":141,"o":7.755,"t":"2026-10-19T13:40:00Z","v":31403,"vw":7.728336},{"c":7.735,"h":7.735,"l":7.7,"n":166,"o":7.719,"t":"2026-10-19T13:45:00Z","v":23439,"vw":7.720563},{"c":7.69,"h":7.74,"l":7.685,"n":197,"o":7.735,"t":"2026-10-19T13:50:00Z","v":17201,"vw":7.702855},{"c":7.685,"h":7.709,"l":7.68,"n":166,"o":7.685,"t":"2026-10-19T13:55:00Z","v":14316,"vw":7.69258},{"c":7.685,"h":7.715,"l":7.665,"n":313,"o":7.69,"t":"2026-10-19T14:00:00Z","v":55823,"vw":7.693876},{"c":7.695,"h":7.7,"l":7.675,"n":291,"o":7.685,"t":"2026-10-19T14:05:00Z","v":45890,"vw":7.689754},{"c":7.705,"h":7.71,"l":7.68,"n":363,"o":7.695,"t":"2026-10-19T14:10:00Z","v":86570,"vw":7.696732},{"c":7.685,"h":7.715,"l":7.675,"n":323,"o":7.705,"t":"2026-10-19T14:15:00Z","v":52916,"vw":7.689815},{"c":7.705,"h":7.71,"l":7.68,"n":472,"o":7.685,"t":"2026-10-19T14:20:00Z","v":86412,"vw":7.700863},{"c":7.675,"h":7.7,"l":7.67,"n":359,"o":7.7,"t":"2026-10-19T14:25:00Z","v":52391,"vw":7.683087},{"c":7.675,"h":7.68,"l":7.675,"n":169,"o":7.68,"t":"2026-10-19T14:30:00Z","v":21396,"vw":7.675318},{"c":7.665,"h":7.69,"l":7.66,"n":357,"o":7.676,"t":"2026-10-19T14:35:00Z","v":40379,"vw":7.6783},{"c":7.66,"h":7.665,"l":7.655,"n":308,"o":7.665,"t":"2026-10-19T14:40:00Z","v":22295,"vw":7.659476},{"c":7.635,"h":7.67,"l":7.635,"n":377,"o":7.655,"t":"2026-10-19T14:45:00Z","v":40626,"vw":7.650513},{"c":7.62,"h":7.65,"l":7.62,"n":559,"o":7.635,"t":"2026-10-19T14:50:00Z","v":59769,"vw":7.635165},{"c":7.62,"h":7.6274,"l":7.615,"n":164,"o":7.62,"t":"2026-10-19T14:55:00Z","v":15395,"vw":7.619205},{"c":7.63,"h":7.63,"l":7.61,"n":361,"o":7.62,"t":"2026-10-19T15:00:00Z","v":36350,"vw":7.617091},{"c":7.62,"h":7.63,"l":7.62,"n":197,"o":7.63,"t":"2026-10-19T15:05:00Z","v":11620,"vw":7.624168},{"c":7.645,"h":7.65,"l":7.615,"n":479,"o":7.62,"t":"2026-10-19T15:10:00Z","v":131799,"vw":7.624638},{"c":7.65,"h":7.68,"l":7.645,"n":511,"o":7.65,"t":"2026-10-19T15:15:00Z","v":59895,"vw":7.664038},{"c":7.635,"h":7.655,"l":7.6335,"n":529,"o":7.6537,"t":"2026-10-19T15:20:00Z","v":75527,"vw":7.640351},{"c":7.645,"h":7.655,"l":7.635,"n":372,"o":7.635,"t":"2026-10-19T15:25:00Z","v":41813,"vw":7.646083},{"c":7.645,"h":7.65,"l":7.64,"n":276,"o":7.645,"t":"2026-10-19T15:30:00Z","v":28146,"vw":7.64694},{"c":7.64,"h":7.65,"l":7.63,"n":371,"o":7.645,"t":"2026-10-19T15:35:00Z","v":23036,"vw":7.6387},{"c":7.63,"h":7.645,"l":7.63,"n":241,"o":7.64,"t":"2026-10-19T15:40:00Z","v":16679,"vw":7.638596},{"c":7.605,"h":7.63,"l":7.605,"n":523,"o":7.63,"t":"2026-10-19T15:45:00Z","v":64975,"vw":7.618512},{"c":7.605,"h":7.61,"l":7.6,"n":203,"o":7.605,"t":"2026-10-19T15:50:00Z","v":26812,"vw":7.605576},{"c":7.615,"h":7.62,"l":7.6,"n":359,"o":7.605,"t":"2026-10-19T15:55:00Z","v":60025,"vw":7.613722},{"c":7.585,"h":7.615,"l":7.575,"n":472,"o":7.615,"t":"2026-10-19T16:00:00Z","v":69838,"vw":7.591744},{"c":7.61,"h":7.61,"l":7.585,"n":174,"o":7.585,"t":"2026-10-19T16:05:00Z","v":16757,"vw":7.59549},{"c":7.595,"h":7.605,"l":7.595,"n":272,"o":7.605,"t":"2026-10-19T16:10:00Z","v":13811,"vw":7.601094},{"c":7.6,"h":7.605,"l":7.59,"n":238,"o":7.595,"t":"2026-10-19T16:15:00Z","v":24144,"vw":7.599042},{"c":7.6,"h":7.605,"l":7.595,"n":235,"o":7.6,"t":"2026-10-19T16:20:00Z","v":18644,"vw":7.599145},{"c":7.605,"h":7.605,"l":7.595,"n":172,"o":7.6,"t":"2026-10-19T16:25:00Z","v":18150,"vw":7.599252},{"c":7.605,"h":7.61,"l":7.595,"n":238,"o":7.6,"t":"2026-10-19T16:30:00Z","v":33753,"vw":7.60146},{"c":7.605,"h":7.61,"l":7.6,"n":131,"o":7.605,"t":"2026-10-19T16:35:00Z","v":6480,"vw":7.602811},{"c":7.595,"h":7.61,"l":7.59,"n":255,"o":7.6,"t":"2026-10-19T16:40:00Z","v":42752,"vw":7.597417},{"c":7.595,"h":7.6,"l":7.58,"n":367,"o":7.595,"t":"2026-10-19T16:45:00Z","v":45016,"vw":7.58959},{"c":7.6,"h":7.61,"l":7.595,"n":328,"o":7.595,"t":"2026-10-19T16:50:00Z","v":26407,"vw":7.599347},{"c":7.6,"h":7.6,"l":7.595,"n":139,"o":7.6,"t":"2026-10-19T16:55:00Z","v":8509,"vw":7.598728},{"c":7.595,"h":7.6,"l":7.59,"n":169,"o":7.6,"t":"2026-10-19T17:00:00Z","v":15065,"vw":7.597519},{"c":7.605,"h":7.61,"l":7.585,"n":475,"o":7.595,"t":"2026-10-19T17:05:00Z","v":57085,"vw":7.59467},{"c":7.6,"h":7.61,"l":7.6,"n":241,"o":7.605,"t":"2026-10-19T17:10:00Z","v":15393,"vw":7.603414},{"c":7.605,"h":7.62,"l":7.605,"n":433,"o":7.605,"t":"2026-10-19T17:15:00Z","v":56619,"vw":7.612239},{"c":7.605,"h":7.61,"l":7.6,"n":325,"o":7.605,"t":"2026-10-19T17:20:00Z","v":34476,"vw":7.60852},{"c":7.605,"h":7.61,"l":7.605,"n":160,"o":7.605,"t":"2026-10-19T17:25:00Z","v":19805,"vw":7.605373},{"c":7.595,"h":7.61,"l":7.5922,"n":505,"o":7.605,"t":"2026-10-19T17:30:00Z","v":67742,"vw":7.602564},{"c":7.6,"h":7.61,"l":7.59,"n":310,"o":7.6,"t":"2026-10-19T17:35:00Z","v":38747,"vw":7.599467},{"c":7.595,"h":7.605,"l":7.595,"n":218,"o":7.6,"t":"2026-10-19T17:40:00Z","v":21990,"vw":7.599041},{"c":7.5461,"h":7.595,"l":7.54,"n":354,"o":7.59,"t":"2026-10-19T17:45:00Z","v":72049,"vw":7.559652},{"c":7.545,"h":7.548,"l":7.515,"n":520,"o":7.54,"t":"2026-10-19T17:50:00Z","v":93183,"vw":7.531404},{"c":7.565,"h":7.57,"l":7.545,"n":272,"o":7.545,"t":"2026-10-19T17:55:00Z","v":29424,"vw":7.556484},{"c":7.555,"h":7.57,"l":7.555,"n":239,"o":7.565,"t":"2026-10-19T18:00:00Z","v":17988,"vw":7.55896},{"c":7.555,"h":7.57,"l":7.555,"n":213,"o":7.555,"t":"2026-10-19T18:05:00Z","v":21827,"vw":7.561429},{"c":7.56,"h":7.565,"l":7.555,"n":292,"o":7.555,"t":"2026-10-19T18:10:00Z","v":22036,"vw":7.559355},{"c":7.56,"h":7.56,"l":7.545,"n":320,"o":7.555,"t":"2026-10-19T18:15:00Z","v":29728,"vw":7.551777},{"c":7.545,"h":7.566,"l":7.545,"n":328,"o":7.56,"t":"2026-10-19T18:20:00Z","v":33429,"vw":7.55644},{"c":7.565,"h":7.58,"l":7.545,"n":376,"o":7.55,"t":"2026-10-19T18:25:00Z","v":58802,"vw":7.556743},{"c":7.555,"h":7.565,"l":7.55,"n":178,"o":7.565,"t":"2026-10-19T18:30:00Z","v":16467,"vw":7.558412},{"c":7.545,"h":7.555,"l":7.54,"n":264,"o":7.55,"t":"2026-10-19T18:35:00Z","v":31203,"vw":7.548398},{"c":7.555,"h":7.57,"l":7.55,"n":378,"o":7.55,"t":"2026-10-19T18:40:00Z","v":64881,"vw":7.560257},{"c":7.605,"h":7.605,"l":7.56,"n":549,"o":7.56,"t":"2026-10-19T18:45:00Z","v":104094,"vw":7.578919},{"c":7.585,"h":7.605,"l":7.565,"n":458,"o":7.605,"t":"2026-10-19T18:50:00Z","v":166822,"vw":7.579753},{"c":7.57,"h":7.605,"l":7.565,"n":438,"o":7.585,"t":"2026-10-19T18:55:00Z","v":80757,"vw":7.584801},{"c":7.57,"h":7.57,"l":7.56,"n":296,"o":7.56,"t":"2026-10-19T19:00:00Z","v":33797,"vw":7.566811},{"c":7.56,"h":7.575,"l":7.555,"n":347,"o":7.57,"t":"2026-10-19T19:05:00Z","v":47265,"vw":7.565214},{"c":7.55,"h":7.565,"l":7.54,"n":374,"o":7.56,"t":"2026-10-19T19:10:00Z","v":50926,"vw":7.551287},{"c":7.555,"h":7.56,"l":7.545,"n":388,"o":7.55,"t":"2026-10-19T19:15:00Z","v":48581,"vw":7.552007},{"c":7.535,"h":7.56,"l":7.53,"n":608,"o":7.555,"t":"2026-10-19T19:20:00Z","v":74214,"vw":7.54535},{"c":7.515,"h":7.5359,"l":7.51,"n":540,"o":7.535,"t":"2026-10-19T19:25:00Z","v":84615,"vw":7.519546},{"c":7.515,"h":7.52,"l":7.505,"n":506,"o":7.515,"t":"2026-10-19T19:30:00Z","v":78413,"vw":7.514346},{"c":7.505,"h":7.53,"l":7.505,"n":619,"o":7.515,"t":"2026-10-19T19:35:00Z","v":78710,"vw":7.51854},{"c":7.515,"h":7.53,"l":7.5041,"n":653,"o":7.5041,"t":"2026-10-19T19:40:00Z","v":71080,"vw":7.51746},{"c":7.5,"h":7.52,"l":7.495,"n":1018,"o":7.515,"t":"2026-10-19T19:45:00Z","v":184482,"vw":7.507844},{"c":7.485,"h":7.51,"l":7.48,"n":1520,"o":7.5,"t":"2026-10-19T19:50:00Z","v":272313,"vw":7.492717},{"c":7.495,"h":7.51,"l":7.48,"n":2548,"o":7.49,"t":"2026-10-19T19:55:00Z","v":527212,"vw":7.49097},{"c":7.54,"h":7.54,"l":7.5,"n":55,"o":7.5,"t":"2026-10-19T20:00:00Z","v":676872,"vw":7.50007},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-19T22:40:00Z","v":1000,"vw":7.64},{"c":7.58,"h":7.59,"l":7.56,"n":9,"o":7.56,"t":"2026-10-20T08:00:00Z","v":6543,"vw":7.566248},{"c":7.6,"h":7.6,"l":7.59,"n":3,"o":7.59,"t":"2026-10-20T08:10:00Z","v":3410,"vw":7.592375},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-20T09:20:00Z","v":400,"vw":7.56},{"c":7.64,"h":7.64,"l":7.605,"n":4,"o":7.63,"t":"2026-10-20T11:00:00Z","v":562,"vw":7.628936},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T11:10:00Z","v":1500,"vw":7.63},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-20T11:20:00Z","v":120,"vw":7.7},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T11:35:00Z","v":126,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-20T12:20:00Z","v":560,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T12:35:00Z","v":120,"vw":7.68},{"c":7.6,"h":7.69,"l":7.6,"n":4,"o":7.68,"t":"2026-10-20T13:15:00Z","v":1377,"vw":7.672897},{"c":7.56,"h":7.58,"l":7.56,"n":4,"o":7.58,"t":"2026-10-20T13:25:00Z","v":1387,"vw":7.578558},{"c":7.6,"h":7.67,"l":7.57,"n":515,"o":7.57,"t":"2026-10-20T13:30:00Z","v":261455,"vw":7.626848},{"c":7.595,"h":7.625,"l":7.57,"n":248,"o":7.6,"t":"2026-10-20T13:35:00Z","v":44049,"vw":7.597257},{"c":7.6,"h":7.6,"l":7.57,"n":147,"o":7.595,"t":"2026-10-20T13:40:00Z","v":18456,"vw":7.579568},{"c":7.64,"h":7.67,"l":7.59,"n":380,"o":7.61,"t":"2026-10-20T13:45:00Z","v":146565,"vw":7.634902},{"c":7.705,"h":7.73,"l":7.595,"n":805,"o":7.645,"t":"2026-10-20T13:50:00Z","v":277443,"vw":7.65781},{"c":7.788,"h":7.8,"l":7.71,"n":383,"o":7.71,"t":"2026-10-20T13:55:00Z","v":149698,"vw":7.750173},{"c":7.88,"h":7.88,"l":7.78,"n":721,"o":7.785,"t":"2026-10-20T14:00:00Z","v":392968,"vw":7.805043},{"c":7.845,"h":7.88,"l":7.845,"n":378,"o":7.88,"t":"2026-10-20T14:05:00Z","v":48963,"vw":7.863796},{"c":7.855,"h":7.865,"l":7.815,"n":425,"o":7.845,"t":"2026-10-20T14:10:00Z","v":85962,"vw":7.847539},{"c":7.855,"h":7.865,"l":7.82,"n":540,"o":7.85,"t":"2026-10-20T14:15:00Z","v":74531,"vw":7.843902},{"c":7.93,"h":7.93,"l":7.85,"n":994,"o":7.855,"t":"2026-10-20T14:20:00Z","v":201983,"vw":7.875515},{"c":7.915,"h":7.965,"l":7.9,"n":544,"o":7.925,"t":"2026-10-20T14:25:00Z","v":83143,"vw":7.934495},{"c":7.875,"h":7.94,"l":7.87,"n":550,"o":7.9123,"t":"2026-10-20T14:30:00Z","v":74369,"vw":7.906066},{"c":7.845,"h":7.885,"l":7.84,"n":411,"o":7.88,"t":"2026-10-20T14:35:00Z","v":66687,"vw":7.857064},{"c":7.82,"h":7.865,"l":7.815,"n":731,"o":7.85,"t":"2026-10-20T14:40:00Z","v":136930,"vw":7.844578},{"c":7.855,"h":7.865,"l":7.815,"n":819,"o":7.82,"t":"2026-10-20T14:45:00Z","v":161745,"vw":7.851078},{"c":7.82,"h":7.869,"l":7.82,"n":484,"o":7.86,"t":"2026-10-20T14:50:00Z","v":76851,"vw":7.836556},{"c":7.84,"h":7.85,"l":7.82,"n":375,"o":7.82,"t":"2026-10-20T14:55:00Z","v":46480,"vw":7.831467},{"c":7.785,"h":7.845,"l":7.785,"n":365,"o":7.84,"t":"2026-10-20T15:00:00Z","v":60732,"vw":7.819332},{"c":7.84,"h":7.84,"l":7.78,"n":273,"o":7.785,"t":"2026-10-20T15:05:00Z","v":44083,"vw":7.805462},{"c":7.78,"h":7.84,"l":7.78,"n":328,"o":7.835,"t":"2026-10-20T15:10:00Z","v":46544,"vw":7.813092},{"c":7.81,"h":7.82,"l":7.785,"n":458,"o":7.785,"t":"2026-10-20T15:15:00Z","v":63345,"vw":7.800915},{"c":7.805,"h":7.8088,"l":7.785,"n":270,"o":7.8088,"t":"2026-10-20T15:20:00Z","v":34559,"vw":7.794903},{"c":7.795,"h":7.81,"l":7.79,"n":506,"o":7.805,"t":"2026-10-20T15:25:00Z","v":56053,"vw":7.798885},{"c":7.805,"h":7.815,"l":7.78,"n":286,"o":7.8,"t":"2026-10-20T15:30:00Z","v":38465,"vw":7.798496},{"c":7.795,"h":7.82,"l":7.785,"n":629,"o":7.805,"t":"2026-10-20T15:35:00Z","v":125066,"vw":7.798116},{"c":7.795,"h":7.8,"l":7.78,"n":269,"o":7.795,"t":"2026-10-20T15:40:00Z","v":26662,"vw":7.791582},{"c":7.805,"h":7.805,"l":7.79,"n":216,"o":7.79,"t":"2026-10-20T15:45:00Z","v":36859,"vw":7.793985},{"c":7.815,"h":7.8199,"l":7.7912,"n":279,"o":7.8,"t":"2026-10-20T15:50:00Z","v":38549,"vw":7.802867},{"c":7.805,"h":7.82,"l":7.8,"n":286,"o":7.815,"t":"2026-10-20T15:55:00Z","v":40648,"vw":7.808039},{"c":7.865,"h":7.865,"l":7.81,"n":651,"o":7.81,"t":"2026-10-20T16:00:00Z","v":184444,"vw":7.83899},{"c":7.855,"h":7.865,"l":7.845,"n":281,"o":7.865,"t":"2026-10-20T16:05:00Z","v":45793,"vw":7.858423},{"c":7.855,"h":7.865,"l":7.855,"n":148,"o":7.855,"t":"2026-10-20T16:10:00Z","v":14261,"vw":7.857854},{"c":7.85,"h":7.865,"l":7.845,"n":237,"o":7.855,"t":"2026-10-20T16:15:00Z","v":31450,"vw":7.857981},{"c":7.855,"h":7.865,"l":7.845,"n":194,"o":7.845,"t":"2026-10-20T16:20:00Z","v":21292,"vw":7.856833},{"c":7.865,"h":7.87,"l":7.85,"n":268,"o":7.86,"t":"2026-10-20T16:25:00Z","v":33683,"vw":7.861577},{"c":7.875,"h":7.88,"l":7.8601,"n":187,"o":7.865,"t":"2026-10-20T16:30:00Z","v":17143,"vw":7.871367},{"c":7.87,"h":7.89,"l":7.865,"n":254,"o":7.875,"t":"2026-10-20T16:35:00Z","v":25751,"vw":7.879061},{"c":7.875,"h":7.885,"l":7.865,"n":187,"o":7.8685,"t":"2026-10-20T16:40:00Z","v":20151,"vw":7.875645},{"c":7.885,"h":7.89,"l":7.875,"n":261,"o":7.875,"t":"2026-10-20T16:45:00Z","v":33610,"vw":7.883137},{"c":7.865,"h":7.89,"l":7.86,"n":312,"o":7.885,"t":"2026-10-20T16:50:00Z","v":42440,"vw":7.87898},{"c":7.875,"h":7.88,"l":7.87,"n":198,"o":7.87,"t":"2026-10-20T16:55:00Z","v":19985,"vw":7.873981},{"c":7.915,"h":7.92,"l":7.87,"n":369,"o":7.875,"t":"2026-10-20T17:00:00Z","v":46448,"vw":7.895675},{"c":7.925,"h":7.93,"l":7.9142,"n":199,"o":7.915,"t":"2026-10-20T17:05:00Z","v":17953,"vw":7.919361},{"c":7.925,"h":7.955,"l":7.92,"n":519,"o":7.93,"t":"2026-10-20T17:10:00Z","v":103187,"vw":7.934429},{"c":7.925,"h":7.94,"l":7.91,"n":301,"o":7.925,"t":"2026-10-20T17:15:00Z","v":42922,"vw":7.92702},{"c":7.925,"h":7.935,"l":7.92,"n":192,"o":7.925,"t":"2026-10-20T17:20:00Z","v":16329,"vw":7.929009},{"c":7.92,"h":7.94,"l":7.92,"n":273,"o":7.93,"t":"2026-10-20T17:25:00Z","v":39069,"vw":7.929116},{"c":7.905,"h":7.9289,"l":7.895,"n":258,"o":7.92,"t":"2026-10-20T17:30:00Z","v":33414,"vw":7.910279},{"c":7.94,"h":7.94,"l":7.905,"n":211,"o":7.905,"t":"2026-10-20T17:35:00Z","v":22113,"vw":7.922243},{"c":7.945,"h":7.955,"l":7.935,"n":219,"o":7.94,"t":"2026-10-20T17:40:00Z","v":33178,"vw":7.94433},{"c":7.945,"h":7.95,"l":7.94,"n":163,"o":7.945,"t":"2026-10-20T17:45:00Z","v":18689,"vw":7.94445},{"c":7.945,"h":7.95,"l":7.945,"n":135,"o":7.945,"t":"2026-10-20T17:50:00Z","v":10523,"vw":7.947222},{"c":7.945,"h":7.95,"l":7.93,"n":281,"o":7.95,"t":"2026-10-20T17:55:00Z","v":43158,"vw":7.942951},{"c":7.955,"h":7.955,"l":7.945,"n":208,"o":7.95,"t":"2026-10-20T18:00:00Z","v":25926,"vw":7.951383},{"c":7.95,"h":7.96,"l":7.94,"n":306,"o":7.955,"t":"2026-10-20T18:05:00Z","v":39522,"vw":7.951546},{"c":7.945,"h":7.956,"l":7.945,"n":285,"o":7.945,"t":"2026-10-20T18:10:00Z","v":46629,"vw":7.953026},{"c":7.955,"h":7.96,"l":7.94,"n":196,"o":7.95,"t":"2026-10-20T18:15:00Z","v":25234,"vw":7.95283},{"c":7.945,"h":7.96,"l":7.94,"n":196,"o":7.955,"t":"2026-10-20T18:20:00Z","v":21017,"vw":7.950559},{"c":7.93,"h":7.95,"l":7.92,"n":462,"o":7.945,"t":"2026-10-20T18:25:00Z","v":75905,"vw":7.933383},{"c":7.92,"h":7.935,"l":7.91,"n":249,"o":7.93,"t":"2026-10-20T18:30:00Z","v":36469,"vw":7.92593},{"c":7.925,"h":7.935,"l":7.92,"n":225,"o":7.93,"t":"2026-10-20T18:35:00Z","v":26193,"vw":7.92914},{"c":7.925,"h":7.93,"l":7.92,"n":155,"o":7.925,"t":"2026-10-20T18:40:00Z","v":16186,"vw":7.924084},{"c":7.91,"h":7.935,"l":7.91,"n":313,"o":7.925,"t":"2026-10-20T18:45:00Z","v":45079,"vw":7.925677},{"c":7.915,"h":7.925,"l":7.915,"n":224,"o":7.915,"t":"2026-10-20T18:50:00Z","v":20217,"vw":7.919163},{"c":7.91,"h":7.925,"l":7.91,"n":248,"o":7.92,"t":"2026-10-20T18:55:00Z","v":26216,"vw":7.91731},{"c":7.915,"h":7.92,"l":7.91,"n":247,"o":7.915,"t":"2026-10-20T19:00:00Z","v":26022,"vw":7.91556},{"c":7.905,"h":7.915,"l":7.9,"n":271,"o":7.915,"t":"2026-10-20T19:05:00Z","v":30481,"vw":7.908488},{"c":7.895,"h":7.91,"l":7.895,"n":388,"o":7.905,"t":"2026-10-20T19:10:00Z","v":51415,"vw":7.901216},{"c":7.91,"h":7.915,"l":7.89,"n":353,"o":7.895,"t":"2026-10-20T19:15:00Z","v":49560,"vw":7.903654},{"c":7.895,"h":7.92,"l":7.895,"n":386,"o":7.91,"t":"2026-10-20T19:20:00Z","v":51087,"vw":7.905209},{"c":7.905,"h":7.91,"l":7.895,"n":495,"o":7.895,"t":"2026-10-20T19:25:00Z","v":75142,"vw":7.9019},{"c":7.91,"h":7.915,"l":7.9,"n":469,"o":7.905,"t":"2026-10-20T19:30:00Z","v":54670,"vw":7.907755},{"c":7.895,"h":7.91,"l":7.89,"n":918,"o":7.91,"t":"2026-10-20T19:35:00Z","v":146230,"vw":7.900594},{"c":7.915,"h":7.92,"l":7.89,"n":544,"o":7.895,"t":"2026-10-20T19:40:00Z","v":82120,"vw":7.900401},{"c":7.915,"h":7.92,"l":7.905,"n":680,"o":7.92,"t":"2026-10-20T19:45:00Z","v":81078,"vw":7.91262},{"c":7.97,"h":7.98,"l":7.92,"n":1562,"o":7.92,"t":"2026-10-20T19:50:00Z","v":261631,"vw":7.959557},{"c":7.985,"h":8.02,"l":7.96,"n":2488,"o":7.975,"t":"2026-10-20T19:55:00Z","v":509235,"vw":7.99569},{"c":7.98,"h":7.99,"l":7.98,"n":37,"o":7.98,"t":"2026-10-20T20:00:00Z","v":602614,"vw":7.980014},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-20T21:25:00Z","v":500,"vw":8.11},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-21T08:00:00Z","v":200,"vw":7.86},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-21T09:35:00Z","v":200,"vw":7.99},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-21T10:40:00Z","v":500,"vw":8.05},{"c":8.01,"h":8.01,"l":8.01,"n":8,"o":8.01,"t":"2026-10-21T11:40:00Z","v":1546,"vw":8.01},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T12:20:00Z","v":500,"vw":8.08},{"c":7.98,"h":7.98,"l":7.96,"n":9,"o":7.96,"t":"2026-10-21T12:55:00Z","v":3513,"vw":7.977143},{"c":8.08,"h":8.08,"l":8.05,"n":10,"o":8.05,"t":"2026-10-21T13:15:00Z","v":1999,"vw":8.054818},{"c":7.94,"h":8.03,"l":7.91,"n":148,"o":8,"t":"2026-10-21T13:30:00Z","v":64134,"vw":7.977843},{"c":7.93,"h":7.99,"l":7.93,"n":111,"o":7.945,"t":"2026-10-21T13:35:00Z","v":14889,"vw":7.952349},{"c":7.88,"h":7.925,"l":7.86,"n":185,"o":7.925,"t":"2026-10-21T13:40:00Z","v":24429,"vw":7.890413},{"c":7.885,"h":7.93,"l":7.88,"n":191,"o":7.88,"t":"2026-10-21T13:45:00Z","v":15715,"vw":7.899306},{"c":7.885,"h":7.91,"l":7.87,"n":277,"o":7.885,"t":"2026-10-21T13:50:00Z","v":41615,"vw":7.893156},{"c":7.885,"h":7.9,"l":7.87,"n":187,"o":7.89,"t":"2026-10-21T13:55:00Z","v":13823,"vw":7.887707},{"c":7.865,"h":7.9,"l":7.865,"n":229,"o":7.885,"t":"2026-10-21T14:00:00Z","v":24948,"vw":7.885958},{"c":7.85,"h":7.865,"l":7.845,"n":274,"o":7.86,"t":"2026-10-21T14:05:00Z","v":23845,"vw":7.854671},{"c":7.805,"h":7.85,"l":7.8,"n":389,"o":7.85,"t":"2026-10-21T14:10:00Z","v":46230,"vw":7.825054},{"c":7.73,"h":7.8,"l":7.73,"n":340,"o":7.8,"t":"2026-10-21T14:15:00Z","v":37501,"vw":7.761738},{"c":7.735,"h":7.735,"l":7.72,"n":338,"o":7.735,"t":"2026-10-21T14:20:00Z","v":29546,"vw":7.728589},{"c":7.685,"h":7.73,"l":7.685,"n":345,"o":7.73,"t":"2026-10-21T14:25:00Z","v":38875,"vw":7.70953},{"c":7.705,"h":7.705,"l":7.675,"n":359,"o":7.685,"t":"2026-10-21T14:30:00Z","v":38914,"vw":7.692965},{"c":7.705,"h":7.705,"l":7.69,"n":262,"o":7.705,"t":"2026-10-21T14:35:00Z","v":22661,"vw":7.699886},{"c":7.735,"h":7.735,"l":7.68,"n":307,"o":7.7,"t":"2026-10-21T14:40:00Z","v":29694,"vw":7.704135},{"c":7.755,"h":7.76,"l":7.735,"n":218,"o":7.735,"t":"2026-10-21T14:45:00Z","v":23540,"vw":7.746418},{"c":7.75,"h":7.755,"l":7.745,"n":278,"o":7.75,"t":"2026-10-21T14:50:00Z","v":29808,"vw":7.747743},{"c":7.745,"h":7.765,"l":7.725,"n":492,"o":7.755,"t":"2026-10-21T14:55:00Z","v":48928,"vw":7.745408},{"c":7.745,"h":7.7475,"l":7.73,"n":309,"o":7.745,"t":"2026-10-21T15:00:00Z","v":55972,"vw":7.741066},{"c":7.752,"h":7.755,"l":7.73,"n":274,"o":7.745,"t":"2026-10-21T15:05:00Z","v":31446,"vw":7.743631},{"c":7.745,"h":7.76,"l":7.74,"n":262,"o":7.75,"t":"2026-10-21T15:10:00Z","v":33965,"vw":7.746474},{"c":7.745,"h":7.755,"l":7.74,"n":321,"o":7.745,"t":"2026-10-21T15:15:00Z","v":28200,"vw":7.750016},{"c":7.745,"h":7.745,"l":7.74,"n":243,"o":7.745,"t":"2026-10-21T15:20:00Z","v":21525,"vw":7.744878},{"c":7.775,"h":7.785,"l":7.745,"n":350,"o":7.745,"t":"2026-10-21T15:25:00Z","v":49027,"vw":7.764178},{"c":7.8,"h":7.805,"l":7.77,"n":270,"o":7.775,"t":"2026-10-21T15:30:00Z","v":33464,"vw":7.779543},{"c":7.795,"h":7.81,"l":7.79,"n":489,"o":7.8,"t":"2026-10-21T15:35:00Z","v":63064,"vw":7.800204},{"c":7.795,"h":7.805,"l":7.78,"n":446,"o":7.795,"t":"2026-10-21T15:40:00Z","v":44969,"vw":7.799319},{"c":7.805,"h":7.81,"l":7.795,"n":184,"o":7.795,"t":"2026-10-21T15:45:00Z","v":20180,"vw":7.801748},{"c":7.785,"h":7.805,"l":7.785,"n":216,"o":7.805,"t":"2026-10-21T15:50:00Z","v":16619,"vw":7.790194},{"c":7.815,"h":7.82,"l":7.785,"n":248,"o":7.785,"t":"2026-10-21T15:55:00Z","v":24797,"vw":7.807156},{"c":7.835,"h":7.845,"l":7.81,"n":280,"o":7.815,"t":"2026-10-21T16:00:00Z","v":34233,"vw":7.826107},{"c":7.835,"h":7.835,"l":7.83,"n":176,"o":7.835,"t":"2026-10-21T16:05:00Z","v":13468,"vw":7.834242},{"c":7.83,"h":7.84,"l":7.83,"n":152,"o":7.835,"t":"2026-10-21T16:10:00Z","v":9873,"vw":7.833713},{"c":7.87,"h":7.875,"l":7.83,"n":301,"o":7.83,"t":"2026-10-21T16:15:00Z","v":34509,"vw":7.853673},{"c":7.865,"h":7.88,"l":7.865,"n":205,"o":7.87,"t":"2026-10-21T16:20:00Z","v":21264,"vw":7.870258},{"c":7.865,"h":7.865,"l":7.85,"n":244,"o":7.86,"t":"2026-10-21T16:25:00Z","v":15372,"vw":7.859417},{"c":7.85,"h":7.86,"l":7.85,"n":160,"o":7.86,"t":"2026-10-21T16:30:00Z","v":12230,"vw":7.854336},{"c":7.855,"h":7.865,"l":7.84,"n":410,"o":7.85,"t":"2026-10-21T16:35:00Z","v":40976,"vw":7.851648},{"c":7.865,"h":7.865,"l":7.84,"n":206,"o":7.8505,"t":"2026-10-21T16:40:00Z","v":25705,"vw":7.853069},{"c":7.855,"h":7.87,"l":7.855,"n":290,"o":7.865,"t":"2026-10-21T16:45:00Z","v":32698,"vw":7.8607},{"c":7.845,"h":7.8577,"l":7.845,"n":229,"o":7.855,"t":"2026-10-21T16:50:00Z","v":14792,"vw":7.84969},{"c":7.825,"h":7.86,"l":7.825,"n":336,"o":7.85,"t":"2026-10-21T16:55:00Z","v":30302,"vw":7.847832},{"c":7.825,"h":7.83,"l":7.81,"n":194,"o":7.825,"t":"2026-10-21T17:00:00Z","v":19543,"vw":7.820616},{"c":7.82,"h":7.83,"l":7.82,"n":199,"o":7.825,"t":"2026-10-21T17:05:00Z","v":12593,"vw":7.824263},{"c":7.815,"h":7.83,"l":7.81,"n":316,"o":7.825,"t":"2026-10-21T17:10:00Z","v":33908,"vw":7.816061},{"c":7.805,"h":7.825,"l":7.805,"n":187,"o":7.815,"t":"2026-10-21T17:15:00Z","v":27976,"vw":7.815483},{"c":7.81,"h":7.81,"l":7.805,"n":216,"o":7.805,"t":"2026-10-21T17:20:00Z","v":15987,"vw":7.805169},{"c":7.805,"h":7.805,"l":7.805,"n":193,"o":7.805,"t":"2026-10-21T17:25:00Z","v":30259,"vw":7.805},{"c":7.795,"h":7.81,"l":7.79,"n":281,"o":7.805,"t":"2026-10-21T17:30:00Z","v":43492,"vw":7.802043},{"c":7.795,"h":7.8,"l":7.79,"n":219,"o":7.795,"t":"2026-10-21T17:35:00Z","v":27565,"vw":7.795103},{"c":7.825,"h":7.83,"l":7.795,"n":419,"o":7.795,"t":"2026-10-21T17:40:00Z","v":47507,"vw":7.81362},{"c":7.85,"h":7.85,"l":7.825,"n":282,"o":7.83,"t":"2026-10-21T17:45:00Z","v":32565,"vw":7.841359},{"c":7.87,"h":7.875,"l":7.845,"n":285,"o":7.845,"t":"2026-10-21T17:50:00Z","v":22642,"vw":7.863085},{"c":7.895,"h":7.9,"l":7.87,"n":266,"o":7.875,"t":"2026-10-21T17:55:00Z","v":23476,"vw":7.883488},{"c":7.89,"h":7.92,"l":7.885,"n":423,"o":7.895,"t":"2026-10-21T18:00:00Z","v":46630,"vw":7.902119},{"c":7.9001,"h":7.92,"l":7.885,"n":301,"o":7.885,"t":"2026-10-21T18:05:00Z","v":29708,"vw":7.90611},{"c":7.905,"h":7.92,"l":7.9,"n":291,"o":7.905,"t":"2026-10-21T18:10:00Z","v":25652,"vw":7.910351},{"c":7.885,"h":7.905,"l":7.885,"n":200,"o":7.9,"t":"2026-10-21T18:15:00Z","v":17909,"vw":7.89456},{"c":7.885,"h":7.9,"l":7.88,"n":257,"o":7.89,"t":"2026-10-21T18:20:00Z","v":27993,"vw":7.891705},{"c":7.87,"h":7.89,"l":7.86,"n":398,"o":7.885,"t":"2026-10-21T18:25:00Z","v":52212,"vw":7.86885},{"c":7.875,"h":7.88,"l":7.865,"n":189,"o":7.865,"t":"2026-10-21T18:30:00Z","v":17927,"vw":7.872021},{"c":7.885,"h":7.89,"l":7.875,"n":211,"o":7.875,"t":"2026-10-21T18:35:00Z","v":19715,"vw":7.883308},{"c":7.9,"h":7.9,"l":7.88,"n":232,"o":7.89,"t":"2026-10-21T18:40:00Z","v":24392,"vw":7.887634},{"c":7.89,"h":7.915,"l":7.89,"n":352,"o":7.9,"t":"2026-10-21T18:45:00Z","v":34793,"vw":7.902261},{"c":7.885,"h":7.895,"l":7.885,"n":231,"o":7.895,"t":"2026-10-21T18:50:00Z","v":17104,"vw":7.886887},{"c":7.85,"h":7.8811,"l":7.845,"n":505,"o":7.88,"t":"2026-10-21T18:55:00Z","v":61464,"vw":7.863139},{"c":7.855,"h":7.855,"l":7.84,"n":317,"o":7.85,"t":"2026-10-21T19:00:00Z","v":31132,"vw":7.850488},{"c":7.855,"h":7.86,"l":7.85,"n":221,"o":7.855,"t":"2026-10-21T19:05:00Z","v":16609,"vw":7.855639},{"c":7.835,"h":7.855,"l":7.825,"n":351,"o":7.855,"t":"2026-10-21T19:10:00Z","v":39779,"vw":7.837918},{"c":7.835,"h":7.845,"l":7.83,"n":387,"o":7.835,"t":"2026-10-21T19:15:00Z","v":53712,"vw":7.840972},{"c":7.835,"h":7.85,"l":7.83,"n":279,"o":7.835,"t":"2026-10-21T19:20:00Z","v":25702,"vw":7.839706},{"c":7.835,"h":7.855,"l":7.835,"n":368,"o":7.84,"t":"2026-10-21T19:25:00Z","v":36194,"vw":7.840979},{"c":7.835,"h":7.84,"l":7.82,"n":410,"o":7.835,"t":"2026-10-21T19:30:00Z","v":49786,"vw":7.829053},{"c":7.835,"h":7.84,"l":7.825,"n":490,"o":7.835,"t":"2026-10-21T19:35:00Z","v":47932,"vw":7.831828},{"c":7.845,"h":7.845,"l":7.83,"n":515,"o":7.835,"t":"2026-10-21T19:40:00Z","v":42526,"vw":7.836044},{"c":7.855,"h":7.875,"l":7.84,"n":667,"o":7.84,"t":"2026-10-21T19:45:00Z","v":84228,"vw":7.857801},{"c":7.845,"h":7.865,"l":7.845,"n":886,"o":7.855,"t":"2026-10-21T19:50:00Z","v":89970,"vw":7.85351},{"c":7.865,"h":7.87,"l":7.83,"n":2339,"o":7.84,"t":"2026-10-21T19:55:00Z","v":358815,"vw":7.849151},{"c":7.86,"h":7.86,"l":7.86,"n":20,"o":7.86,"t":"2026-10-21T20:00:00Z","v":1071685,"vw":7.86},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-21T20:05:00Z","v":241,"vw":7.83},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T08:00:00Z","v":600,"vw":7.85},{"c":7.91,"h":8.0014,"l":7.91,"n":2,"o":8.0014,"t":"2026-10-22T11:00:00Z","v":797,"vw":7.921468},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-22T11:30:00Z","v":300,"vw":8.08},{"c":7.88,"h":7.9,"l":7.83,"n":17,"o":7.84,"t":"2026-10-22T13:30:00Z","v":12562,"vw":7.850913},{"c":7.89,"h":7.91,"l":7.88,"n":188,"o":7.88,"t":"2026-10-22T13:35:00Z","v":31155,"vw":7.898425},{"c":7.91,"h":7.91,"l":7.895,"n":72,"o":7.9,"t":"2026-10-22T13:40:00Z","v":6085,"vw":7.904655},{"c":7.945,"h":7.945,"l":7.91,"n":156,"o":7.92,"t":"2026-10-22T13:45:00Z","v":23737,"vw":7.924908},{"c":7.93,"h":7.94,"l":7.91,"n":242,"o":7.94,"t":"2026-10-22T13:50:00Z","v":34025,"vw":7.927559},{"c":7.95,"h":7.955,"l":7.93,"n":130,"o":7.93,"t":"2026-10-22T13:55:00Z","v":9729,"vw":7.942718},{"c":7.935,"h":7.965,"l":7.915,"n":287,"o":7.96,"t":"2026-10-22T14:00:00Z","v":27879,"vw":7.93095},{"c":7.955,"h":7.955,"l":7.93,"n":249,"o":7.935,"t":"2026-10-22T14:05:00Z","v":30263,"vw":7.93974},{"c":7.935,"h":7.965,"l":7.935,"n":333,"o":7.955,"t":"2026-10-22T14:10:00Z","v":25176,"vw":7.94418},{"c":7.96,"h":7.97,"l":7.935,"n":250,"o":7.94,"t":"2026-10-22T14:15:00Z","v":27456,"vw":7.955423},{"c":7.935,"h":7.97,"l":7.935,"n":379,"o":7.965,"t":"2026-10-22T14:20:00Z","v":30976,"vw":7.957618},{"c":7.945,"h":7.96,"l":7.935,"n":324,"o":7.935,"t":"2026-10-22T14:25:00Z","v":30081,"vw":7.940109},{"c":7.9101,"h":7.96,"l":7.9101,"n":243,"o":7.95,"t":"2026-10-22T14:30:00Z","v":16327,"vw":7.944257},{"c":7.93,"h":7.93,"l":7.91,"n":320,"o":7.91,"t":"2026-10-22T14:35:00Z","v":29119,"vw":7.918988},{"c":7.945,"h":7.95,"l":7.925,"n":259,"o":7.925,"t":"2026-10-22T14:40:00Z","v":33384,"vw":7.938856},{"c":7.935,"h":7.945,"l":7.925,"n":231,"o":7.945,"t":"2026-10-22T14:45:00Z","v":15087,"vw":7.933814},{"c":7.935,"h":7.94,"l":7.93,"n":201,"o":7.935,"t":"2026-10-22T14:50:00Z","v":9422,"vw":7.935147},{"c":7.945,"h":7.95,"l":7.93,"n":338,"o":7.94,"t":"2026-10-22T14:55:00Z","v":29768,"vw":7.936983},{"c":7.93,"h":7.95,"l":7.925,"n":344,"o":7.95,"t":"2026-10-22T15:00:00Z","v":32472,"vw":7.937741},{"c":7.94,"h":7.94,"l":7.92,"n":346,"o":7.93,"t":"2026-10-22T15:05:00Z","v":53933,"vw":7.930098},{"c":7.925,"h":7.935,"l":7.915,"n":449,"o":7.935,"t":"2026-10-22T15:10:00Z","v":59202,"vw":7.925737},{"c":7.875,"h":7.93,"l":7.875,"n":395,"o":7.93,"t":"2026-10-22T15:15:00Z","v":62107,"vw":7.904104},{"c":7.89,"h":7.89,"l":7.865,"n":267,"o":7.87,"t":"2026-10-22T15:20:00Z","v":20718,"vw":7.876398},{"c":7.9,"h":7.91,"l":7.865,"n":613,"o":7.885,"t":"2026-10-22T15:25:00Z","v":125085,"vw":7.888905},{"c":7.915,"h":7.925,"l":7.9,"n":207,"o":7.9,"t":"2026-10-22T15:30:00Z","v":14272,"vw":7.91063},{"c":7.885,"h":7.915,"l":7.88,"n":350,"o":7.915,"t":"2026-10-22T15:35:00Z","v":51772,"vw":7.900872},{"c":7.855,"h":7.885,"l":7.855,"n":310,"o":7.88,"t":"2026-10-22T15:40:00Z","v":30511,"vw":7.87272},{"c":7.895,"h":7.895,"l":7.855,"n":198,"o":7.855,"t":"2026-10-22T15:45:00Z","v":12391,"vw":7.867004},{"c":7.905,"h":7.91,"l":7.9,"n":188,"o":7.9,"t":"2026-10-22T15:50:00Z","v":10157,"vw":7.904714},{"c":7.915,"h":7.92,"l":7.9,"n":165,"o":7.905,"t":"2026-10-22T15:55:00Z","v":17322,"vw":7.912442},{"c":7.925,"h":7.93,"l":7.915,"n":297,"o":7.915,"t":"2026-10-22T16:00:00Z","v":24730,"vw":7.921356},{"c":7.905,"h":7.925,"l":7.9,"n":213,"o":7.925,"t":"2026-10-22T16:05:00Z","v":17537,"vw":7.912619},{"c":7.875,"h":7.905,"l":7.875,"n":228,"o":7.905,"t":"2026-10-22T16:10:00Z","v":20265,"vw":7.886118},{"c":7.885,"h":7.89,"l":7.875,"n":292,"o":7.88,"t":"2026-10-22T16:15:00Z","v":21440,"vw":7.88174},{"c":7.895,"h":7.9,"l":7.885,"n":280,"o":7.8858,"t":"2026-10-22T16:20:00Z","v":17026,"vw":7.892954},{"c":7.915,"h":7.915,"l":7.885,"n":324,"o":7.89,"t":"2026-10-22T16:25:00Z","v":27487,"vw":7.893841},{"c":7.925,"h":7.93,"l":7.915,"n":289,"o":7.915,"t":"2026-10-22T16:30:00Z","v":24324,"vw":7.92019},{"c":7.95,"h":7.95,"l":7.925,"n":283,"o":7.925,"t":"2026-10-22T16:35:00Z","v":21126,"vw":7.935475},{"c":7.955,"h":7.96,"l":7.945,"n":282,"o":7.945,"t":"2026-10-22T16:40:00Z","v":20829,"vw":7.952639},{"c":7.965,"h":7.965,"l":7.95,"n":364,"o":7.955,"t":"2026-10-22T16:45:00Z","v":33316,"vw":7.958427},{"c":7.965,"h":7.97,"l":7.96,"n":227,"o":7.965,"t":"2026-10-22T16:50:00Z","v":22061,"vw":7.965463},{"c":7.995,"h":7.995,"l":7.965,"n":358,"o":7.965,"t":"2026-10-22T16:55:00Z","v":31994,"vw":7.976171},{"c":7.975,"h":8.005,"l":7.975,"n":515,"o":8,"t":"2026-10-22T17:00:00Z","v":63308,"vw":7.987592},{"c":7.98,"h":7.98,"l":7.955,"n":292,"o":7.975,"t":"2026-10-22T17:05:00Z","v":25618,"vw":7.965554},{"c":7.99,"h":7.99,"l":7.97,"n":212,"o":7.98,"t":"2026-10-22T17:10:00Z","v":18361,"vw":7.978205},{"c":7.9923,"h":8,"l":7.97,"n":306,"o":7.985,"t":"2026-10-22T17:15:00Z","v":34977,"vw":7.982359},{"c":7.985,"h":8.005,"l":7.985,"n":491,"o":7.995,"t":"2026-10-22T17:20:00Z","v":72727,"vw":7.995375},{"c":7.99,"h":7.99,"l":7.98,"n":168,"o":7.985,"t":"2026-10-22T17:25:00Z","v":8531,"vw":7.985},{"c":7.985,"h":7.99,"l":7.975,"n":330,"o":7.985,"t":"2026-10-22T17:30:00Z","v":23647,"vw":7.984214},{"c":7.985,"h":7.99,"l":7.98,"n":198,"o":7.985,"t":"2026-10-22T17:35:00Z","v":13828,"vw":7.986116},{"c":8,"h":8,"l":7.985,"n":377,"o":7.985,"t":"2026-10-22T17:40:00Z","v":38678,"vw":7.994632},{"c":7.985,"h":8.01,"l":7.98,"n":321,"o":8,"t":"2026-10-22T17:45:00Z","v":42299,"vw":7.995828},{"c":7.975,"h":7.99,"l":7.975,"n":256,"o":7.98,"t":"2026-10-22T17:50:00Z","v":17995,"vw":7.980868},{"c":7.98,"h":7.985,"l":7.975,"n":253,"o":7.975,"t":"2026-10-22T17:55:00Z","v":23920,"vw":7.980021},{"c":7.975,"h":7.975,"l":7.965,"n":237,"o":7.975,"t":"2026-10-22T18:00:00Z","v":24389,"vw":7.971443},{"c":7.975,"h":7.99,"l":7.975,"n":181,"o":7.975,"t":"2026-10-22T18:05:00Z","v":18536,"vw":7.978972},{"c":8.005,"h":8.01,"l":7.98,"n":342,"o":7.98,"t":"2026-10-22T18:10:00Z","v":31838,"vw":7.995312},{"c":8.025,"h":8.03,"l":8,"n":293,"o":8,"t":"2026-10-22T18:15:00Z","v":32274,"vw":8.015425},{"c":8.05,"h":8.06,"l":8.014,"n":449,"o":8.025,"t":"2026-10-22T18:20:00Z","v":61364,"vw":8.029701},{"c":8.03,"h":8.05,"l":8.025,"n":288,"o":8.05,"t":"2026-10-22T18:25:00Z","v":33647,"vw":8.037676},{"c":8.005,"h":8.03,"l":8,"n":292,"o":8.03,"t":"2026-10-22T18:30:00Z","v":33279,"vw":8.017685},{"c":8.045,"h":8.045,"l":8.005,"n":363,"o":8.005,"t":"2026-10-22T18:35:00Z","v":36455,"vw":8.030605},{"c":8.085,"h":8.09,"l":8.045,"n":318,"o":8.05,"t":"2026-10-22T18:40:00Z","v":31978,"vw":8.061318},{"c":8.088,"h":8.105,"l":8.08,"n":472,"o":8.08,"t":"2026-10-22T18:45:00Z","v":52519,"vw":8.095861},{"c":8.065,"h":8.09,"l":8.065,"n":453,"o":8.09,"t":"2026-10-22T18:50:00Z","v":49326,"vw":8.07546},{"c":8.09,"h":8.1,"l":8.07,"n":329,"o":8.07,"t":"2026-10-22T18:55:00Z","v":27098,"vw":8.085277},{"c":8.11,"h":8.115,"l":8.09,"n":361,"o":8.09,"t":"2026-10-22T19:00:00Z","v":35328,"vw":8.105399},{"c":8.135,"h":8.15,"l":8.108,"n":310,"o":8.11,"t":"2026-10-22T19:05:00Z","v":39653,"vw":8.130982},{"c":8.1,"h":8.145,"l":8.095,"n":868,"o":8.14,"t":"2026-10-22T19:10:00Z","v":158889,"vw":8.120762},{"c":8.095,"h":8.11,"l":8.08,"n":357,"o":8.1,"t":"2026-10-22T19:15:00Z","v":38571,"vw":8.096281},{"c":8.095,"h":8.11,"l":8.085,"n":397,"o":8.095,"t":"2026-10-22T19:20:00Z","v":39848,"vw":8.094702},{"c":8.1,"h":8.13,"l":8.095,"n":507,"o":8.1,"t":"2026-10-22T19:25:00Z","v":74627,"vw":8.109937},{"c":8.075,"h":8.11,"l":8.075,"n":589,"o":8.095,"t":"2026-10-22T19:30:00Z","v":87596,"vw":8.089941},{"c":8.075,"h":8.0774,"l":8.045,"n":498,"o":8.07,"t":"2026-10-22T19:35:00Z","v":66105,"vw":8.056981},{"c":8.075,"h":8.085,"l":8.065,"n":487,"o":8.07,"t":"2026-10-22T19:40:00Z","v":76378,"vw":8.072838},{"c":8.085,"h":8.085,"l":8.065,"n":450,"o":8.075,"t":"2026-10-22T19:45:00Z","v":52013,"vw":8.074613},{"c":8.115,"h":8.13,"l":8.09,"n":1136,"o":8.09,"t":"2026-10-22T19:50:00Z","v":177648,"vw":8.109628},{"c":8.15,"h":8.15,"l":8.12,"n":1985,"o":8.12,"t":"2026-10-22T19:55:00Z","v":343259,"vw":8.135713},{"c":8.14,"h":8.14,"l":8.14,"n":21,"o":8.14,"t":"2026-10-22T20:00:00Z","v":498153,"vw":8.14}],"history":[{"c":20.73,"h":21.105,"l":20.665,"n":14086,"o":20.89,"t":"2024-10-21T04:00:00Z","v":1517789,"vw":20.83758},{"c":20.95,"h":21.07,"l":20.555,"n":16406,"o":20.64,"t":"2024-10-22T04:00:00Z","v":2255748,"vw":20.908124},{"c":20.78,"h":20.94,"l":20.635,"n":15422,"o":20.94,"t":"2024-10-23T04:00:00Z","v":1146772,"vw":20.765503},{"c":20.66,"h":20.85,"l":20.535,"n":13524,"o":20.82,"t":"2024-10-24T04:00:00Z","v":1115586,"vw":20.676232},{"c":20.8,"h":20.92,"l":20.55,"n":15890,"o":20.69,"t":"2024-10-25T04:00:00Z","v":1446988,"vw":20.793099},{"c":20.9,"h":21.22,"l":20.8,"n":18487,"o":20.9,"t":"2024-10-28T04:00:00Z","v":1788427,"vw":21.007129},{"c":20.61,"h":20.94,"l":20.59,"n":21578,"o":20.82,"t":"2024-10-29T04:00:00Z","v":2056871,"vw":20.710038},{"c":20.01,"h":20.72,"l":19.94,"n":21777,"o":20.43,"t":"2024-10-30T04:00:00Z","v":2700216,"vw":20.218488},{"c":19.81,"h":20.185,"l":19.79,"n":15922,"o":20.01,"t":"2024-10-31T04:00:00Z","v":1857890,"vw":19.895368},{"c":20.51,"h":20.88,"l":19.93,"n":19906,"o":20.03,"t":"2024-11-01T04:00:00Z","v":2106520,"vw":20.544651},{"c":20.35,"h":20.61,"l":20.045,"n":18267,"o":20.6,"t":"2024-11-04T05:00:00Z","v":1907331,"vw":20.283539},{"c":20.39,"h":20.5,"l":20.225,"n":15888,"o":20.35,"t":"2024-11-05T05:00:00Z","v":1277871,"vw":20.389763},{"c":19.92,"h":20.79,"l":19.83,"n":22812,"o":20.4,"t":"2024-11-06T05:00:00Z","v":3991351,"vw":20.009206},{"c":19.83,"h":20.08,"l":19.76,"n":13210,"o":19.79,"t":"2024-11-07T05:00:00Z","v":1244636,"vw":19.867673},{"c":20.06,"h":20.115,"l":19.62,"n":18736,"o":19.67,"t":"2024-11-08T05:00:00Z","v":2377507,"vw":19.958243},{"c":20.74,"h":20.755,"l":20.2,"n":25961,"o":20.22,"t":"2024-11-11T05:00:00Z","v":2544656,"vw":20.543903},{"c":20.74,"h":20.8,"l":20.36,"n":25267,"o":20.47,"t":"2024-11-12T05:00:00Z","v":2579270,"vw":20.569824},{"c":11.9,"h":12.34,"l":10.93,"n":54873,"o":10.99,"t":"2024-11-13T05:00:00Z","v":7426357,"vw":11.875718},{"c":12.45,"h":12.63,"l":11.94,"n":38763,"o":12.1,"t":"2024-11-14T05:00:00Z","v":5556098,"vw":12.420081},{"c":12.22,"h":12.55,"l":12.01,"n":35417,"o":12.5,"t":"2024-11-15T05:00:00Z","v":4958114,"vw":12.24529},{"c":12.16,"h":12.37,"l":11.87,"n":34336,"o":12,"t":"2024-11-18T05:00:00Z","v":5023295,"vw":12.154734},{"c":12.79,"h":12.825,"l":12.05,"n":31951,"o":12.17,"t":"2024-11-19T05:00:00Z","v":3715610,"vw":12.548471},{"c":13.27,"h":13.32,"l":12.8,"n":31065,"o":12.89,"t":"2024-11-20T05:00:00Z","v":3834361,"vw":13.192758},{"c":13.26,"h":13.367,"l":12.97,"n":25360,"o":13.28,"t":"2024-11-21T05:00:00Z","v":3689819,"vw":13.143185},{"c":13.32,"h":13.535,"l":13.22,"n":16482,"o":13.26,"t":"2024-11-22T05:00:00Z","v":3025509,"vw":13.369972},{"c":13.54,"h":13.6,"l":13.34,"n":15940,"o":13.35,"t":"2024-11-25T05:00:00Z","v":2461035,"vw":13.52021},{"c":13.76,"h":13.82,"l":13.52,"n":17816,"o":13.58,"t":"2024-11-26T05:00:00Z","v":2428004,"vw":13.726805},{"c":13.99,"h":14.04,"l":13.7,"n":18045,"o":13.75,"t":"2024-11-27T05:00:00Z","v":1565549,"vw":13.948597},{"c":14.13,"h":14.295,"l":13.985,"n":11386,"o":14,"t":"2024-11-29T05:00:00Z","v":1239053,"vw":14.153973},{"c":14.1,"h":14.13,"l":13.91,"n":19028,"o":14.1,"t":"2024-12-02T05:00:00Z","v":2607926,"vw":14.053266},{"c":13.81,"h":14.215,"l":13.8,"n":20197,"o":14.17,"t":"2024-12-03T05:00:00Z","v":3072164,"vw":14.003423},{"c":13.78,"h":14.01,"l":13.68,"n":14772,"o":13.8,"t":"2024-12-04T05:00:00Z","v":3631959,"vw":13.853029},{"c":13.86,"h":13.905,"l":13.62,"n":11717,"o":13.64,"t":"2024-12-05T05:00:00Z","v":1834776,"vw":13.815151},{"c":13.42,"h":13.62,"l":13.2,"n":21885,"o":13.43,"t":"2024-12-06T05:00:00Z","v":2945995,"vw":13.433127},{"c":12.77,"h":13.46,"l":12.65,"n":32654,"o":13.36,"t":"2024-12-09T05:00:00Z","v":4063099,"vw":12.893012},{"c":12.87,"h":13,"l":12.56,"n":20003,"o":12.89,"t":"2024-12-10T05:00:00Z","v":2246307,"vw":12.872241},{"c":12.95,"h":12.965,"l":12.765,"n":15700,"o":12.92,"t":"2024-12-11T05:00:00Z","v":2292278,"vw":12.88212},{"c":13.06,"h":13.15,"l":12.85,"n":14821,"o":12.85,"t":"2024-12-12T05:00:00Z","v":2175432,"vw":13.051987},{"c":13,"h":13.09,"l":12.91,"n":10860,"o":13.01,"t":"2024-12-13T05:00:00Z","v":1736961,"vw":13.011798},{"c":12.77,"h":12.99,"l":12.67,"n":15526,"o":12.9,"t":"2024-12-16T05:00:00Z","v":1991455,"vw":12.792676},{"c":12.45,"h":12.79,"l":12.36,"n":16266,"o":12.78,"t":"2024-12-17T05:00:00Z","v":1942643,"vw":12.464168},{"c":12.26,"h":12.51,"l":12.155,"n":21075,"o":12.44,"t":"2024-12-18T05:00:00Z","v":2673864,"vw":12.294205},{"c":12.51,"h":12.55,"l":12.12,"n":20228,"o":12.28,"t":"2024-12-19T05:00:00Z","v":3041597,"vw":12.414577},{"c":12.46,"h":12.59,"l":12.3,"n":18704,"o":12.49,"t":"2024-12-20T05:00:00Z","v":3963120,"vw":12.440834},{"c":12.31,"h":12.46,"l":12.215,"n":11767,"o":12.4,"t":"2024-12-23T05:00:00Z","v":1369730,"vw":12.316653},{"c":12.46,"h":12.48,"l":12.245,"n":6623,"o":12.32,"t":"2024-12-24T05:00:00Z","v":706914,"vw":12.439141},{"c":12.5,"h":12.61,"l":12.29,"n":13242,"o":12.42,"t":"2024-12-26T05:00:00Z","v":1945783,"vw":12.526357},{"c":12.39,"h":12.54,"l":12.32,"n":10856,"o":12.43,"t":"2024-12-27T05:00:00Z","v":1346419,"vw":12.401083},{"c":12.53,"h":12.57,"l":12.18,"n":18725,"o":12.32,"t":"2024-12-30T05:00:00Z","v":2564069,"vw":12.459974},{"c":12.76,"h":12.79,"l":12.575,"n":16832,"o":12.62,"t":"2024-12-31T05:00:00Z","v":2116150,"vw":12.715294},{"c":13.12,"h":13.154,"l":12.8,"n":19299,"o":12.8,"t":"2025-01-02T05:00:00Z","v":3203960,"vw":13.075015},{"c":12.9,"h":13.17,"l":12.79,"n":15193,"o":13.12,"t":"2025-01-03T05:00:00Z","v":1934051,"vw":12.902019},{"c":12.94,"h":12.98,"l":12.66,"n":17043,"o":12.88,"t":"2025-01-06T05:00:00Z","v":1831059,"vw":12.909384},{"c":12.7,"h":13.07,"l":12.695,"n":12788,"o":12.97,"t":"2025-01-07T05:00:00Z","v":1257997,"vw":12.780705},{"c":12.51,"h":12.68,"l":12.36,"n":15167,"o":12.62,"t":"2025-01-08T05:00:00Z","v":1408630,"vw":12.505175},{"c":11.89,"h":12.215,"l":11.88,"n":17007,"o":12.16,"t":"2025-01-10T05:00:00Z","v":1851150,"vw":12.01088},{"c":11.73,"h":11.9,"l":11.65,"n":17146,"o":11.88,"t":"2025-01-13T05:00:00Z","v":1705791,"vw":11.74629},{"c":11.6,"h":11.89,"l":11.6,"n":15625,"o":11.75,"t":"2025-01-14T05:00:00Z","v":1301973,"vw":11.67631},{"c":11.71,"h":11.975,"l":11.67,"n":16483,"o":11.84,"t":"2025-01-15T05:00:00Z","v":1307211,"vw":11.745845},{"c":11.69,"h":11.775,"l":11.595,"n":13519,"o":11.6,"t":"2025-01-16T05:00:00Z","v":1565027,"vw":11.696136},{"c":11.69,"h":11.845,"l":11.68,"n":11725,"o":11.78,"t":"2025-01-17T05:00:00Z","v":1145643,"vw":11.747884},{"c":11.71,"h":11.82,"l":11.59,"n":16927,"o":11.65,"t":"2025-01-21T05:00:00Z","v":1632669,"vw":11.715068},{"c":11.64,"h":11.76,"l":11.55,"n":17405,"o":11.6,"t":"2025-01-22T05:00:00Z","v":1295152,"vw":11.666153},{"c":11.88,"h":11.965,"l":11.42,"n":25119,"o":11.47,"t":"2025-01-23T05:00:00Z","v":2136109,"vw":11.815169},{"c":11.88,"h":12.085,"l":11.82,"n":12583,"o":11.91,"t":"2025-01-24T05:00:00Z","v":1294867,"vw":11.906977},{"c":11.99,"h":12.05,"l":11.815,"n":18017,"o":11.93,"t":"2025-01-27T05:00:00Z","v":1427482,"vw":11.978927},{"c":11.9,"h":12.08,"l":11.89,"n":14219,"o":12.03,"t":"2025-01-28T05:00:00Z","v":1243938,"vw":11.954036},{"c":11.76,"h":11.98,"l":11.65,"n":13102,"o":11.93,"t":"2025-01-29T05:00:00Z","v":1242776,"vw":11.777986},{"c":11.55,"h":11.84,"l":11.535,"n":13558,"o":11.82,"t":"2025-01-30T05:00:00Z","v":1416709,"vw":11.604683},{"c":11.51,"h":11.655,"l":11.45,"n":17779,"o":11.58,"t":"2025-01-31T05:00:00Z","v":1979553,"vw":11.52693},{"c":11.3,"h":11.475,"l":11.18,"n":13814,"o":11.37,"t":"2025-02-03T05:00:00Z","v":1568095,"vw":11.32491},{"c":11.22,"h":11.42,"l":11.17,"n":15554,"o":11.3,"t":"2025-02-04T05:00:00Z","v":1834475,"vw":11.265106},{"c":11.3,"h":11.32,"l":11.11,"n":21269,"o":11.31,"t":"2025-02-05T05:00:00Z","v":2594837,"vw":11.24824},{"c":11.35,"h":11.5,"l":11.23,"n":14468,"o":11.39,"t":"2025-02-06T05:00:00Z","v":2302464,"vw":11.37259},{"c":11.3,"h":11.43,"l":11.165,"n":13879,"o":11.39,"t":"2025-02-07T05:00:00Z","v":1515462,"vw":11.285036},{"c":11.09,"h":11.41,"l":11.03,"n":13503,"o":11.39,"t":"2025-02-10T05:00:00Z","v":1515194,"vw":11.119927},{"c":11.12,"h":11.165,"l":10.98,"n":13906,"o":11.03,"t":"2025-02-11T05:00:00Z","v":1647481,"vw":11.097147},{"c":10.98,"h":11.12,"l":10.89,"n":16654,"o":11,"t":"2025-02-12T05:00:00Z","v":2912671,"vw":10.976514},{"c":10.95,"h":11.085,"l":10.8221,"n":25881,"o":11.03,"t":"2025-02-13T05:00:00Z","v":6114590,"vw":10.945773},{"c":11.03,"h":11.045,"l":10.87,"n":15521,"o":11.03,"t":"2025-02-14T05:00:00Z","v":2946123,"vw":10.973624},{"c":11.09,"h":11.23,"l":10.99,"n":26401,"o":11.11,"t":"2025-02-18T05:00:00Z","v":3810554,"vw":11.089129},{"c":11.1,"h":11.45,"l":10.545,"n":32271,"o":11.45,"t":"2025-02-19T05:00:00Z","v":4887912,"vw":10.945359},{"c":11.33,"h":11.38,"l":11,"n":26016,"o":11,"t":"2025-02-20T05:00:00Z","v":2880676,"vw":11.275785},{"c":11.37,"h":11.51,"l":11.3,"n":19680,"o":11.38,"t":"2025-02-21T05:00:00Z","v":2940930,"vw":11.398506},{"c":11.37,"h":11.5,"l":11.2,"n":16253,"o":11.35,"t":"2025-02-24T05:00:00Z","v":2068043,"vw":11.390489},{"c":11.37,"h":11.44,"l":11.3,"n":15521,"o":11.41,"t":"2025-02-25T05:00:00Z","v":2276845,"vw":11.366127},{"c":11.7,"h":11.725,"l":11.32,"n":18584,"o":11.37,"t":"2025-02-26T05:00:00Z","v":2582699,"vw":11.633456},{"c":11.5,"h":11.79,"l":11.46,"n":15358,"o":11.7,"t":"2025-02-27T05:00:00Z","v":1936991,"vw":11.566108},{"c":11.56,"h":11.63,"l":11.33,"n":13232,"o":11.43,"t":"2025-02-28T05:00:00Z","v":2041035,"vw":11.555678},{"c":11.57,"h":11.815,"l":11.525,"n":15010,"o":11.56,"t":"2025-03-03T05:00:00Z","v":1560891,"vw":11.65989},{"c":11.29,"h":11.535,"l":11.26,"n":17344,"o":11.45,"t":"2025-03-04T05:00:00Z","v":1862970,"vw":11.340138},{"c":11.58,"h":11.625,"l":11.22,"n":24174,"o":11.26,"t":"2025-03-05T05:00:00Z","v":3439117,"vw":11.462931},{"c":11.52,"h":11.56,"l":11.32,"n":19576,"o":11.52,"t":"2025-03-06T05:00:00Z","v":2339549,"vw":11.446702},{"c":11.66,"h":11.71,"l":11.355,"n":18083,"o":11.55,"t":"2025-03-07T05:00:00Z","v":1842589,"vw":11.556585},{"c":11.42,"h":11.74,"l":11.37,"n":18058,"o":11.55,"t":"2025-03-10T04:00:00Z","v":1979739,"vw":11.474634},{"c":11.62,"h":11.685,"l":11.36,"n":22129,"o":11.42,"t":"2025-03-11T04:00:00Z","v":2373533,"vw":11.562173},{"c":11.36,"h":11.8,"l":11.265,"n":21461,"o":11.68,"t":"2025-03-12T04:00:00Z","v":3253787,"vw":11.377936},{"c":11.45,"h":11.62,"l":11.38,"n":15401,"o":11.38,"t":"2025-03-13T04:00:00Z","v":1648994,"vw":11.504613},{"c":11.51,"h":11.69,"l":11.38,"n":14790,"o":11.46,"t":"2025-03-14T04:00:00Z","v":1830224,"vw":11.55165},{"c":11.86,"h":11.86,"l":11.45,"n":17332,"o":11.45,"t":"2025-03-17T04:00:00Z","v":3099316,"vw":11.743466},{"c":11.75,"h":12.05,"l":11.74,"n":14806,"o":11.85,"t":"2025-03-18T04:00:00Z","v":2165540,"vw":11.797213},{"c":11.89,"h":11.95,"l":11.675,"n":14829,"o":11.74,"t":"2025-03-19T04:00:00Z","v":1742151,"vw":11.834592},{"c":11.92,"h":12.065,"l":11.82,"n":16270,"o":11.88,"t":"2025-03-20T04:00:00Z","v":1722092,"vw":11.978906},{"c":11.67,"h":11.93,"l":11.65,"n":14217,"o":11.81,"t":"2025-03-21T04:00:00Z","v":2470891,"vw":11.703761},{"c":11.55,"h":11.75,"l":11.5,"n":15890,"o":11.68,"t":"2025-03-24T04:00:00Z","v":1546197,"vw":11.57257},{"c":11.52,"h":11.72,"l":11.465,"n":13630,"o":11.53,"t":"2025-03-25T04:00:00Z","v":1429148,"vw":11.549933},{"c":11.7,"h":11.755,"l":11.475,"n":12146,"o":11.5,"t":"2025-03-26T04:00:00Z","v":1075946,"vw":11.67584},{"c":11.72,"h":11.86,"l":11.655,"n":10212,"o":11.7,"t":"2025-03-27T04:00:00Z","v":921053,"vw":11.723457},{"c":11.5,"h":11.76,"l":11.5,"n":12107,"o":11.74,"t":"2025-03-28T04:00:00Z","v":1488412,"vw":11.569139},{"c":11.51,"h":11.57,"l":11.35,"n":13229,"o":11.42,"t":"2025-03-31T04:00:00Z","v":1658705,"vw":11.492743},{"c":11.49,"h":11.69,"l":11.37,"n":18677,"o":11.65,"t":"2025-04-01T04:00:00Z","v":1811301,"vw":11.508838},{"c":11.51,"h":11.555,"l":11.41,"n":15498,"o":11.41,"t":"2025-04-02T04:00:00Z","v":1574193,"vw":11.502913},{"c":11.02,"h":11.485,"l":11,"n":17414,"o":11.36,"t":"2025-04-03T04:00:00Z","v":2110545,"vw":11.125143},{"c":10.3,"h":10.89,"l":10.22,"n":22950,"o":10.73,"t":"2025-04-04T04:00:00Z","v":3249138,"vw":10.381514},{"c":10.18,"h":10.54,"l":9.845,"n":23304,"o":10.07,"t":"2025-04-07T04:00:00Z","v":2477948,"vw":10.163922},{"c":10.02,"h":10.5,"l":9.895,"n":25453,"o":10.26,"t":"2025-04-08T04:00:00Z","v":2468752,"vw":10.197556},{"c":10.64,"h":10.75,"l":9.835,"n":23407,"o":9.91,"t":"2025-04-09T04:00:00Z","v":2307143,"vw":10.377059},{"c":10.57,"h":10.67,"l":10.32,"n":22382,"o":10.62,"t":"2025-04-10T04:00:00Z","v":2058502,"vw":10.513336},{"c":10.51,"h":10.645,"l":10.43,"n":17760,"o":10.61,"t":"2025-04-11T04:00:00Z","v":1461285,"vw":10.515812},{"c":10.51,"h":10.66,"l":10.4,"n":10784,"o":10.55,"t":"2025-04-14T04:00:00Z","v":1100364,"vw":10.505088},{"c":10.66,"h":10.705,"l":10.5,"n":10135,"o":10.5,"t":"2025-04-15T04:00:00Z","v":999171,"vw":10.643807},{"c":10.48,"h":10.745,"l":10.44,"n":10078,"o":10.62,"t":"2025-04-16T04:00:00Z","v":1195249,"vw":10.515333},{"c":10.63,"h":10.8,"l":10.48,"n":12306,"o":10.48,"t":"2025-04-17T04:00:00Z","v":1290998,"vw":10.680293},{"c":10.32,"h":10.64,"l":10.24,"n":10143,"o":10.56,"t":"2025-04-21T04:00:00Z","v":1315584,"vw":10.328123},{"c":10.56,"h":10.645,"l":10.42,"n":13519,"o":10.43,"t":"2025-04-22T04:00:00Z","v":1988177,"vw":10.558828},{"c":10.64,"h":10.765,"l":10.615,"n":11310,"o":10.66,"t":"2025-04-23T04:00:00Z","v":1001138,"vw":10.660999},{"c":10.77,"h":10.805,"l":10.56,"n":11388,"o":10.61,"t":"2025-04-24T04:00:00Z","v":1150542,"vw":10.74327},{"c":10.88,"h":10.91,"l":10.69,"n":12492,"o":10.83,"t":"2025-04-25T04:00:00Z","v":1282367,"vw":10.811004},{"c":11.02,"h":11.055,"l":10.82,"n":14131,"o":10.88,"t":"2025-04-28T04:00:00Z","v":1141539,"vw":11.000001},{"c":11.02,"h":11.06,"l":10.9,"n":12572,"o":10.96,"t":"2025-04-29T04:00:00Z","v":949703,"vw":11.015013},{"c":10.95,"h":11.11,"l":10.845,"n":12435,"o":11.11,"t":"2025-04-30T04:00:00Z","v":1437806,"vw":10.919923},{"c":10.88,"h":10.92,"l":10.77,"n":15014,"o":10.89,"t":"2025-05-01T04:00:00Z","v":2610874,"vw":10.871553},{"c":9.64,"h":10.4,"l":9.515,"n":36995,"o":10.19,"t":"2025-05-02T04:00:00Z","v":5127153,"vw":9.725498},{"c":9.59,"h":9.89,"l":9.5,"n":21270,"o":9.73,"t":"2025-05-05T04:00:00Z","v":2696501,"vw":9.688895},{"c":9.48,"h":9.6,"l":9.25,"n":21180,"o":9.5,"t":"2025-05-06T04:00:00Z","v":2892690,"vw":9.505108},{"c":9.29,"h":9.55,"l":9.28,"n":20403,"o":9.48,"t":"2025-05-07T04:00:00Z","v":7458432,"vw":9.359643},{"c":9.27,"h":9.52,"l":9.191,"n":16617,"o":9.52,"t":"2025-05-08T04:00:00Z","v":2156522,"vw":9.266606},{"c":9.25,"h":9.425,"l":9.25,"n":15913,"o":9.34,"t":"2025-05-09T04:00:00Z","v":2003198,"vw":9.296908},{"c":9.23,"h":9.44,"l":9.135,"n":16850,"o":9.27,"t":"2025-05-12T04:00:00Z","v":2476929,"vw":9.250806},{"c":9.08,"h":9.24,"l":9.025,"n":16579,"o":9.21,"t":"2025-05-13T04:00:00Z","v":2042875,"vw":9.12896},{"c":9.77,"h":10.16,"l":9.31,"n":43454,"o":9.4,"t":"2025-05-14T04:00:00Z","v":9230163,"vw":9.825018},{"c":9.99,"h":10.15,"l":9.79,"n":21085,"o":9.8,"t":"2025-05-15T04:00:00Z","v":3732397,"vw":10.001893},{"c":9.75,"h":10.03,"l":9.74,"n":15611,"o":10.01,"t":"2025-05-16T04:00:00Z","v":2283060,"vw":9.818251},{"c":9.76,"h":9.84,"l":9.63,"n":13243,"o":9.67,"t":"2025-05-19T04:00:00Z","v":1458056,"vw":9.734673},{"c":9.84,"h":9.935,"l":9.69,"n":14326,"o":9.74,"t":"2025-05-20T04:00:00Z","v":1809301,"vw":9.840676},{"c":9.77,"h":9.83,"l":9.67,"n":13347,"o":9.8,"t":"2025-05-21T04:00:00Z","v":1689564,"vw":9.751057},{"c":9.64,"h":9.85,"l":9.6,"n":16378,"o":9.78,"t":"2025-05-22T04:00:00Z","v":2508272,"vw":9.693127},{"c":9.59,"h":9.62,"l":9.47,"n":15508,"o":9.56,"t":"2025-05-23T04:00:00Z","v":2259707,"vw":9.562987},{"c":9.78,"h":9.915,"l":9.54,"n":25417,"o":9.6,"t":"2025-05-27T04:00:00Z","v":5222555,"vw":9.785036},{"c":9.5,"h":9.82,"l":9.49,"n":15269,"o":9.76,"t":"2025-05-28T04:00:00Z","v":1636153,"vw":9.604793},{"c":9.58,"h":9.585,"l":9.44,"n":12608,"o":9.55,"t":"2025-05-29T04:00:00Z","v":1741566,"vw":9.541139},{"c":9.63,"h":9.715,"l":9.48,"n":14744,"o":9.53,"t":"2025-05-30T04:00:00Z","v":3054350,"vw":9.604626},{"c":9.61,"h":9.73,"l":9.51,"n":15031,"o":9.61,"t":"2025-06-02T04:00:00Z","v":2176615,"vw":9.65382},{"c":9.65,"h":9.71,"l":9.485,"n":13512,"o":9.59,"t":"2025-06-03T04:00:00Z","v":1953429,"vw":9.633934},{"c":9.59,"h":9.75,"l":9.53,"n":15652,"o":9.68,"t":"2025-06-04T04:00:00Z","v":2823697,"vw":9.594248},{"c":9.72,"h":9.76,"l":9.56,"n":11064,"o":9.62,"t":"2025-06-05T04:00:00Z","v":1793160,"vw":9.716318},{"c":9.7,"h":9.81,"l":9.68,"n":11535,"o":9.71,"t":"2025-06-06T04:00:00Z","v":1965025,"vw":9.7095},{"c":9.59,"h":9.86,"l":9.57,"n":12618,"o":9.71,"t":"2025-06-09T04:00:00Z","v":2508993,"vw":9.635243},{"c":9.98,"h":9.98,"l":9.56,"n":11929,"o":9.66,"t":"2025-06-10T04:00:00Z","v":1633353,"vw":9.872838},{"c":10.02,"h":10.105,"l":9.8902,"n":15333,"o":10,"t":"2025-06-11T04:00:00Z","v":1627827,"vw":9.992395},{"c":9.89,"h":10.005,"l":9.83,"n":11148,"o":9.885,"t":"2025-06-12T04:00:00Z","v":1576272,"vw":9.892423},{"c":9.75,"h":9.935,"l":9.4501,"n":9760,"o":9.89,"t":"2025-06-13T04:00:00Z","v":889122,"vw":9.777856},{"c":9.97,"h":10.005,"l":9.75,"n":13729,"o":9.79,"t":"2025-06-16T04:00:00Z","v":1688389,"vw":9.956912},{"c":9.79,"h":9.93,"l":9.755,"n":11204,"o":9.89,"t":"2025-06-17T04:00:00Z","v":1241159,"vw":9.829327},{"c":9.7,"h":9.85,"l":9.62,"n":10771,"o":9.79,"t":"2025-06-18T04:00:00Z","v":1407552,"vw":9.724837},{"c":9.8,"h":9.91,"l":9.74,"n":10782,"o":9.76,"t":"2025-06-20T04:00:00Z","v":1823067,"vw":9.799953},{"c":9.83,"h":9.98,"l":9.67,"n":15164,"o":9.67,"t":"2025-06-23T04:00:00Z","v":2972558,"vw":9.882322},{"c":9.98,"h":10.065,"l":9.795,"n":12405,"o":9.9,"t":"2025-06-24T04:00:00Z","v":1795221,"vw":9.966373},{"c":9.77,"h":9.975,"l":9.73,"n":12084,"o":9.88,"t":"2025-06-25T04:00:00Z","v":1339602,"vw":9.812225},{"c":9.83,"h":9.96,"l":9.75,"n":14010,"o":9.77,"t":"2025-06-26T04:00:00Z","v":1984915,"vw":9.872155},{"c":9.9,"h":9.955,"l":9.76,"n":12139,"o":9.84,"t":"2025-06-27T04:00:00Z","v":2048182,"vw":9.889406},{"c":10.01,"h":10.02,"l":9.88,"n":15392,"o":9.91,"t":"2025-06-30T04:00:00Z","v":2371626,"vw":9.955254},{"c":10.14,"h":10.38,"l":10,"n":16812,"o":10,"t":"2025-07-01T04:00:00Z","v":1972495,"vw":10.199854},{"c":10.01,"h":10.12,"l":9.91,"n":14794,"o":10.07,"t":"2025-07-02T04:00:00Z","v":1722838,"vw":9.995755},{"c":9.96,"h":10.04,"l":9.91,"n":7597,"o":10.02,"t":"2025-07-03T04:00:00Z","v":723739,"vw":9.957166},{"c":9.93,"h":10.09,"l":9.8933,"n":13110,"o":9.9,"t":"2025-07-07T04:00:00Z","v":1536740,"vw":9.963996},{"c":10.03,"h":10.05,"l":9.865,"n":11825,"o":9.92,"t":"2025-07-08T04:00:00Z","v":1643679,"vw":10.008268},{"c":10.09,"h":10.195,"l":10.02,"n":11478,"o":10.07,"t":"2025-07-09T04:00:00Z","v":1032154,"vw":10.081824},{"c":10.23,"h":10.255,"l":10.01,"n":10175,"o":10.05,"t":"2025-07-10T04:00:00Z","v":1200693,"vw":10.193521},{"c":9.97,"h":10.205,"l":9.85,"n":12033,"o":10.18,"t":"2025-07-11T04:00:00Z","v":1341786,"vw":9.950389},{"c":10.13,"h":10.14,"l":9.945,"n":12313,"o":9.98,"t":"2025-07-14T04:00:00Z","v":1202916,"vw":10.073157},{"c":9.75,"h":10.29,"l":9.73,"n":14651,"o":10.29,"t":"2025-07-15T04:00:00Z","v":1490081,"vw":9.89571},{"c":9.86,"h":9.87,"l":9.62,"n":12597,"o":9.8,"t":"2025-07-16T04:00:00Z","v":1137685,"vw":9.796893},{"c":10,"h":10.025,"l":9.84,"n":13185,"o":9.86,"t":"2025-07-17T04:00:00Z","v":1289006,"vw":9.975554},{"c":9.9,"h":10.12,"l":9.855,"n":11919,"o":10.05,"t":"2025-07-18T04:00:00Z","v":1233000,"vw":9.932947},{"c":10.07,"h":10.09,"l":9.9076,"n":12471,"o":9.96,"t":"2025-07-21T04:00:00Z","v":1895460,"vw":10.038306},{"c":10.24,"h":10.3,"l":10.06,"n":19210,"o":10.09,"t":"2025-07-22T04:00:00Z","v":2209973,"vw":10.212501},{"c":10.22,"h":10.275,"l":10.13,"n":14812,"o":10.23,"t":"2025-07-23T04:00:00Z","v":1295805,"vw":10.215291},{"c":10.04,"h":10.255,"l":9.96,"n":16445,"o":10.02,"t":"2025-07-24T04:00:00Z","v":3374995,"vw":10.053628},{"c":10.03,"h":10.11,"l":9.905,"n":17811,"o":10.03,"t":"2025-07-25T04:00:00Z","v":1744826,"vw":9.991331},{"c":10.06,"h":10.16,"l":9.76,"n":16725,"o":9.96,"t":"2025-07-28T04:00:00Z","v":2496991,"vw":10.025818},{"c":9.84,"h":10.1,"l":9.8101,"n":15784,"o":10.05,"t":"2025-07-29T04:00:00Z","v":1195425,"vw":9.888053},{"c":9.86,"h":10.08,"l":9.63,"n":22231,"o":9.82,"t":"2025-07-30T04:00:00Z","v":2661399,"vw":9.878494},{"c":10.02,"h":10.08,"l":9.75,"n":18908,"o":9.86,"t":"2025-07-31T04:00:00Z","v":2909602,"vw":9.99176},{"c":10.54,"h":10.975,"l":9.92,"n":48407,"o":10.44,"t":"2025-08-01T04:00:00Z","v":5840306,"vw":10.601832},{"c":10.89,"h":11.08,"l":10.421,"n":25292,"o":10.55,"t":"2025-08-04T04:00:00Z","v":3058507,"vw":10.897285},{"c":11.01,"h":11.16,"l":10.84,"n":18558,"o":10.9,"t":"2025-08-05T04:00:00Z","v":2026576,"vw":11.032177},{"c":11.03,"h":11.22,"l":10.98,"n":15675,"o":11.04,"t":"2025-08-06T04:00:00Z","v":1956433,"vw":11.096743},{"c":10.9,"h":11.09,"l":10.81,"n":17143,"o":11.05,"t":"2025-08-07T04:00:00Z","v":3006865,"vw":10.898748},{"c":11.03,"h":11.14,"l":10.87,"n":18586,"o":10.94,"t":"2025-08-08T04:00:00Z","v":2044991,"vw":11.03553},{"c":10.96,"h":11.1,"l":10.92,"n":15607,"o":11.02,"t":"2025-08-11T04:00:00Z","v":1767398,"vw":10.98621},{"c":11.12,"h":11.15,"l":10.98,"n":12352,"o":10.99,"t":"2025-08-12T04:00:00Z","v":1400600,"vw":11.100931},{"c":11.39,"h":11.4,"l":11.07,"n":18243,"o":11.12,"t":"2025-08-13T04:00:00Z","v":2121879,"vw":11.324069},{"c":11.41,"h":11.45,"l":11.22,"n":15437,"o":11.29,"t":"2025-08-14T04:00:00Z","v":1631164,"vw":11.376077},{"c":11.53,"h":11.59,"l":11.3,"n":16737,"o":11.3,"t":"2025-08-15T04:00:00Z","v":2332913,"vw":11.51674},{"c":11.6,"h":11.66,"l":11.47,"n":16043,"o":11.58,"t":"2025-08-18T04:00:00Z","v":2113205,"vw":11.587234},{"c":11.38,"h":11.75,"l":11.315,"n":18827,"o":11.61,"t":"2025-08-19T04:00:00Z","v":1577852,"vw":11.433529},{"c":11.33,"h":11.4,"l":11.16,"n":18530,"o":11.18,"t":"2025-08-20T04:00:00Z","v":2512616,"vw":11.298681},{"c":11.45,"h":11.47,"l":11.15,"n":14576,"o":11.21,"t":"2025-08-21T04:00:00Z","v":1352054,"vw":11.371463},{"c":11.68,"h":11.69,"l":11.49,"n":14149,"o":11.52,"t":"2025-08-22T04:00:00Z","v":1780292,"vw":11.611503},{"c":11.63,"h":11.73,"l":11.56,"n":12333,"o":11.69,"t":"2025-08-25T04:00:00Z","v":1145416,"vw":11.644716},{"c":11.67,"h":11.795,"l":11.6,"n":14853,"o":11.6,"t":"2025-08-26T04:00:00Z","v":1786583,"vw":11.686069},{"c":11.79,"h":11.86,"l":11.55,"n":14036,"o":11.65,"t":"2025-08-27T04:00:00Z","v":1473056,"vw":11.752905},{"c":11.73,"h":11.8,"l":11.535,"n":10706,"o":11.78,"t":"2025-08-28T04:00:00Z","v":885224,"vw":11.674666},{"c":11.74,"h":11.82,"l":11.59,"n":11905,"o":11.69,"t":"2025-08-29T04:00:00Z","v":1348526,"vw":11.719499},{"c":11.62,"h":11.76,"l":11.5,"n":26537,"o":11.53,"t":"2025-09-02T04:00:00Z","v":3110393,"vw":11.6147},{"c":11.82,"h":11.825,"l":11.57,"n":13195,"o":11.59,"t":"2025-09-03T04:00:00Z","v":1473083,"vw":11.759562},{"c":11.91,"h":11.956,"l":11.805,"n":14699,"o":11.87,"t":"2025-09-04T04:00:00Z","v":1904747,"vw":11.89759},{"c":11.88,"h":12.085,"l":11.87,"n":14620,"o":12,"t":"2025-09-05T04:00:00Z","v":1292231,"vw":11.967916},{"c":11.71,"h":11.98,"l":11.25,"n":22859,"o":11.91,"t":"2025-09-08T04:00:00Z","v":2483118,"vw":11.702848},{"c":11.56,"h":11.805,"l":11.56,"n":15971,"o":11.75,"t":"2025-09-09T04:00:00Z","v":1895687,"vw":11.64679},{"c":11.54,"h":11.63,"l":11.44,"n":15054,"o":11.6,"t":"2025-09-10T04:00:00Z","v":1772274,"vw":11.548582},{"c":11.95,"h":11.96,"l":11.51,"n":15656,"o":11.54,"t":"2025-09-11T04:00:00Z","v":2029182,"vw":11.835443},{"c":11.9,"h":12.005,"l":11.815,"n":14345,"o":11.95,"t":"2025-09-12T04:00:00Z","v":1511269,"vw":11.90695},{"c":11.89,"h":11.95,"l":11.82,"n":11333,"o":11.92,"t":"2025-09-15T04:00:00Z","v":1172181,"vw":11.893012},{"c":11.78,"h":11.955,"l":11.73,"n":16145,"o":11.89,"t":"2025-09-16T04:00:00Z","v":1636299,"vw":11.80221},{"c":11.78,"h":12,"l":11.745,"n":17705,"o":11.82,"t":"2025-09-17T04:00:00Z","v":1790830,"vw":11.859057},{"c":11.94,"h":12.01,"l":11.8,"n":13101,"o":11.88,"t":"2025-09-18T04:00:00Z","v":1242265,"vw":11.923659},{"c":11.76,"h":11.98,"l":11.74,"n":14317,"o":11.98,"t":"2025-09-19T04:00:00Z","v":1918775,"vw":11.781844},{"c":11.68,"h":11.83,"l":11.61,"n":12508,"o":11.74,"t":"2025-09-22T04:00:00Z","v":1446785,"vw":11.710273},{"c":11.54,"h":11.885,"l":11.505,"n":14763,"o":11.71,"t":"2025-09-23T04:00:00Z","v":1672872,"vw":11.628253},{"c":11.52,"h":11.62,"l":11.475,"n":11071,"o":11.59,"t":"2025-09-24T04:00:00Z","v":1947767,"vw":11.519442},{"c":11.4,"h":11.54,"l":11.26,"n":11670,"o":11.51,"t":"2025-09-25T04:00:00Z","v":1426591,"vw":11.393155},{"c":11.57,"h":11.6,"l":11.415,"n":15192,"o":11.43,"t":"2025-09-26T04:00:00Z","v":1900244,"vw":11.532593},{"c":11.6,"h":11.76,"l":11.41,"n":18279,"o":11.64,"t":"2025-09-29T04:00:00Z","v":2473863,"vw":11.622236},{"c":11.46,"h":11.65,"l":11.365,"n":16547,"o":11.65,"t":"2025-09-30T04:00:00Z","v":1655640,"vw":11.442756},{"c":11.58,"h":11.755,"l":11.48,"n":15431,"o":11.48,"t":"2025-10-01T04:00:00Z","v":1410946,"vw":11.64432},{"c":11.73,"h":11.97,"l":11.59,"n":21619,"o":11.64,"t":"2025-10-02T04:00:00Z","v":1841935,"vw":11.732165},{"c":11.76,"h":11.875,"l":11.64,"n":16126,"o":11.71,"t":"2025-10-03T04:00:00Z","v":1738284,"vw":11.7755},{"c":11.43,"h":11.84,"l":11.415,"n":18816,"o":11.75,"t":"2025-10-06T04:00:00Z","v":1844851,"vw":11.550957},{"c":11.375,"h":11.55,"l":11.3,"n":16713,"o":11.39,"t":"2025-10-07T04:00:00Z","v":1664438,"vw":11.377838},{"c":11.27,"h":11.55,"l":11.22,"n":15773,"o":11.45,"t":"2025-10-08T04:00:00Z","v":1415998,"vw":11.327625},{"c":10.83,"h":11.385,"l":10.83,"n":16131,"o":11.3,"t":"2025-10-09T04:00:00Z","v":1659574,"vw":10.957584},{"c":10.56,"h":10.98,"l":10.37,"n":24096,"o":10.85,"t":"2025-10-10T04:00:00Z","v":2453934,"vw":10.580324},{"c":10.94,"h":10.98,"l":10.72,"n":18778,"o":10.8,"t":"2025-10-13T04:00:00Z","v":2170426,"vw":10.873318},{"c":10.95,"h":11.07,"l":10.805,"n":16129,"o":10.82,"t":"2025-10-14T04:00:00Z","v":1648822,"vw":10.960024},{"c":11.07,"h":11.13,"l":10.965,"n":12742,"o":10.99,"t":"2025-10-15T04:00:00Z","v":1095073,"vw":11.041251},{"c":10.8,"h":11.2199,"l":10.78,"n":21532,"o":11.07,"t":"2025-10-16T04:00:00Z","v":2686253,"vw":10.915678},{"c":11,"h":11.055,"l":10.78,"n":14919,"o":10.79,"t":"2025-10-17T04:00:00Z","v":1684494,"vw":10.981009},{"c":11.21,"h":11.295,"l":10.99,"n":18050,"o":11.09,"t":"2025-10-20T04:00:00Z","v":2346520,"vw":11.19517},{"c":11.1,"h":11.42,"l":11.04,"n":16659,"o":11.2,"t":"2025-10-21T04:00:00Z","v":1959942,"vw":11.238343},{"c":11.07,"h":11.19,"l":10.95,"n":15535,"o":10.98,"t":"2025-10-22T04:00:00Z","v":1457516,"vw":11.072646},{"c":10.98,"h":11.12,"l":10.84,"n":13677,"o":11.06,"t":"2025-10-23T04:00:00Z","v":1466773,"vw":10.977697},{"c":11.08,"h":11.225,"l":11.02,"n":16021,"o":11.05,"t":"2025-10-24T04:00:00Z","v":1467211,"vw":11.115118},{"c":10.93,"h":11.2,"l":10.915,"n":14591,"o":11.08,"t":"2025-10-27T04:00:00Z","v":1514813,"vw":10.998864},{"c":10.95,"h":11.005,"l":10.86,"n":13306,"o":10.91,"t":"2025-10-28T04:00:00Z","v":1155592,"vw":10.961697},{"c":10.71,"h":11.21,"l":10.62,"n":33696,"o":10.98,"t":"2025-10-29T04:00:00Z","v":3962292,"vw":10.850885},{"c":10.97,"h":11.37,"l":10.34,"n":42621,"o":10.56,"t":"2025-10-30T04:00:00Z","v":5188608,"vw":11.046189},{"c":11,"h":11.28,"l":10.56,"n":28148,"o":10.95,"t":"2025-10-31T04:00:00Z","v":4287023,"vw":11.081812},{"c":10.89,"h":10.94,"l":10.5,"n":23884,"o":10.93,"t":"2025-11-03T05:00:00Z","v":3037346,"vw":10.802485},{"c":10.65,"h":10.96,"l":10.61,"n":19928,"o":10.83,"t":"2025-11-04T05:00:00Z","v":2105421,"vw":10.747518},{"c":10.8,"h":10.87,"l":10.63,"n":16887,"o":10.63,"t":"2025-11-05T05:00:00Z","v":1464638,"vw":10.784102},{"c":10.66,"h":11.01,"l":10.635,"n":16207,"o":10.78,"t":"2025-11-06T05:00:00Z","v":1845075,"vw":10.783826},{"c":10.71,"h":10.725,"l":10.57,"n":17252,"o":10.64,"t":"2025-11-07T05:00:00Z","v":1556425,"vw":10.671161},{"c":10.92,"h":11.04,"l":10.68,"n":16470,"o":10.72,"t":"2025-11-10T05:00:00Z","v":2557474,"vw":10.927128},{"c":10.94,"h":11.04,"l":10.85,"n":13983,"o":10.92,"t":"2025-11-11T05:00:00Z","v":1316851,"vw":10.924187},{"c":10.89,"h":11.055,"l":10.79,"n":23191,"o":10.94,"t":"2025-11-12T05:00:00Z","v":3305693,"vw":10.917279},{"c":10.77,"h":10.87,"l":10.655,"n":16069,"o":10.82,"t":"2025-11-13T05:00:00Z","v":1428830,"vw":10.77886},{"c":10.67,"h":10.76,"l":10.515,"n":14644,"o":10.72,"t":"2025-11-14T05:00:00Z","v":1325218,"vw":10.677596},{"c":10.7,"h":10.795,"l":10.58,"n":14674,"o":10.62,"t":"2025-11-17T05:00:00Z","v":1530503,"vw":10.694025},{"c":11.01,"h":11.05,"l":10.69,"n":17117,"o":10.7,"t":"2025-11-18T05:00:00Z","v":1970722,"vw":10.932935},{"c":10.94,"h":11.14,"l":10.885,"n":19834,"o":11.01,"t":"2025-11-19T05:00:00Z","v":1889165,"vw":10.985031},{"c":10.745,"h":11.13,"l":10.72,"n":18282,"o":11.02,"t":"2025-11-20T05:00:00Z","v":1764093,"vw":10.855131},{"c":11.03,"h":11.095,"l":10.68,"n":17308,"o":10.77,"t":"2025-11-21T05:00:00Z","v":1935063,"vw":10.996686},{"c":11.01,"h":11.135,"l":10.87,"n":18419,"o":11.04,"t":"2025-11-24T05:00:00Z","v":2643666,"vw":11.053392},{"c":11.24,"h":11.27,"l":10.96,"n":22384,"o":11.01,"t":"2025-11-25T05:00:00Z","v":2403645,"vw":11.206449},{"c":11.3,"h":11.39,"l":11.235,"n":15571,"o":11.25,"t":"2025-11-26T05:00:00Z","v":2000750,"vw":11.322482},{"c":11.41,"h":11.435,"l":11.24,"n":6617,"o":11.3,"t":"2025-11-28T05:00:00Z","v":588927,"vw":11.391525},{"c":11.43,"h":11.465,"l":11.28,"n":15018,"o":11.32,"t":"2025-12-01T05:00:00Z","v":1539907,"vw":11.41131},{"c":11.43,"h":11.68,"l":11.37,"n":16076,"o":11.48,"t":"2025-12-02T05:00:00Z","v":1981313,"vw":11.503318},{"c":11.28,"h":11.525,"l":11.27,"n":11863,"o":11.45,"t":"2025-12-03T05:00:00Z","v":1667664,"vw":11.355827},{"c":11.07,"h":11.43,"l":10.99,"n":15077,"o":11.32,"t":"2025-12-04T05:00:00Z","v":1550018,"vw":11.094674},{"c":11.34,"h":11.35,"l":11.0701,"n":11793,"o":11.11,"t":"2025-12-05T05:00:00Z","v":1144446,"vw":11.280819},{"c":11.19,"h":11.435,"l":11.15,"n":14566,"o":11.38,"t":"2025-12-08T05:00:00Z","v":1647199,"vw":11.22182},{"c":10.85,"h":11.28,"l":10.7601,"n":16298,"o":11.19,"t":"2025-12-09T05:00:00Z","v":1959403,"vw":10.943335},{"c":11.17,"h":11.22,"l":10.83,"n":16913,"o":10.86,"t":"2025-12-10T05:00:00Z","v":1578942,"vw":11.110534},{"c":11.21,"h":11.325,"l":11.12,"n":25385,"o":11.17,"t":"2025-12-11T05:00:00Z","v":3525938,"vw":11.223922},{"c":11.25,"h":11.365,"l":11.18,"n":18131,"o":11.21,"t":"2025-12-12T05:00:00Z","v":3207485,"vw":11.240454},{"c":11.21,"h":11.31,"l":11.09,"n":15211,"o":11.27,"t":"2025-12-15T05:00:00Z","v":1428379,"vw":11.231838},{"c":11.01,"h":11.25,"l":10.925,"n":14687,"o":11.2,"t":"2025-12-16T05:00:00Z","v":1564167,"vw":11.01423},{"c":10.95,"h":11.13,"l":10.93,"n":9738,"o":10.96,"t":"2025-12-17T05:00:00Z","v":853804,"vw":10.999222},{"c":10.89,"h":11.03,"l":10.87,"n":15047,"o":10.96,"t":"2025-12-18T05:00:00Z","v":1713499,"vw":10.929196},{"c":11.18,"h":11.325,"l":10.89,"n":20433,"o":10.9,"t":"2025-12-19T05:00:00Z","v":5268657,"vw":11.188528},{"c":11.26,"h":11.36,"l":11.17,"n":13134,"o":11.19,"t":"2025-12-22T05:00:00Z","v":1542786,"vw":11.245921},{"c":11.2,"h":11.28,"l":11.145,"n":9682,"o":11.26,"t":"2025-12-23T05:00:00Z","v":1443861,"vw":11.200468},{"c":11.14,"h":11.24,"l":11.1101,"n":6587,"o":11.21,"t":"2025-12-24T05:00:00Z","v":469707,"vw":11.154117},{"c":11.1,"h":11.21,"l":11.065,"n":9845,"o":11.17,"t":"2025-12-26T05:00:00Z","v":821878,"vw":11.105953},{"c":11.18,"h":11.28,"l":11.02,"n":11724,"o":11.08,"t":"2025-12-29T05:00:00Z","v":1948627,"vw":11.181689},{"c":11.23,"h":11.295,"l":11.04,"n":14710,"o":11.19,"t":"2025-12-30T05:00:00Z","v":2268924,"vw":11.221119},{"c":11.14,"h":11.24,"l":11.115,"n":8791,"o":11.24,"t":"2025-12-31T05:00:00Z","v":1359197,"vw":11.150138},{"c":10.9,"h":11.2,"l":10.8633,"n":14130,"o":11.15,"t":"2026-01-02T05:00:00Z","v":1593523,"vw":11.017517},{"c":10.88,"h":10.95,"l":10.52,"n":16357,"o":10.9,"t":"2026-01-05T05:00:00Z","v":1932679,"vw":10.784002},{"c":11.01,"h":11.035,"l":10.785,"n":14923,"o":10.85,"t":"2026-01-06T05:00:00Z","v":1908752,"vw":10.964559},{"c":10.97,"h":11.13,"l":10.9,"n":13600,"o":11.02,"t":"2026-01-07T05:00:00Z","v":1848167,"vw":10.999317},{"c":10.78,"h":10.98,"l":10.575,"n":14674,"o":10.91,"t":"2026-01-08T05:00:00Z","v":1601964,"vw":10.749832},{"c":10.59,"h":10.8325,"l":10.55,"n":13966,"o":10.78,"t":"2026-01-09T05:00:00Z","v":1566118,"vw":10.627584},{"c":10.66,"h":10.68,"l":10.53,"n":16558,"o":10.59,"t":"2026-01-12T05:00:00Z","v":1706199,"vw":10.619391},{"c":10.53,"h":10.705,"l":10.31,"n":18971,"o":10.67,"t":"2026-01-13T05:00:00Z","v":2356318,"vw":10.486389},{"c":10.54,"h":10.585,"l":10.385,"n":12765,"o":10.5,"t":"2026-01-14T05:00:00Z","v":1044512,"vw":10.529403},{"c":10.51,"h":10.63,"l":10.38,"n":14606,"o":10.54,"t":"2026-01-15T05:00:00Z","v":1419362,"vw":10.545108},{"c":10.24,"h":10.5,"l":10.22,"n":21963,"o":10.5,"t":"2026-01-16T05:00:00Z","v":2565026,"vw":10.284171},{"c":10.24,"h":10.345,"l":10.085,"n":23714,"o":10.15,"t":"2026-01-20T05:00:00Z","v":2749234,"vw":10.257144},{"c":10.52,"h":10.61,"l":10.25,"n":25381,"o":10.25,"t":"2026-01-21T05:00:00Z","v":2971935,"vw":10.501559},{"c":10.52,"h":10.735,"l":10.47,"n":23768,"o":10.64,"t":"2026-01-22T05:00:00Z","v":2922055,"vw":10.560072},{"c":10.89,"h":10.99,"l":10.33,"n":27729,"o":10.5,"t":"2026-01-23T05:00:00Z","v":3788900,"vw":10.841602},{"c":10.88,"h":10.98,"l":10.795,"n":19146,"o":10.92,"t":"2026-01-26T05:00:00Z","v":2913994,"vw":10.892338},{"c":10.77,"h":10.99,"l":10.755,"n":17721,"o":10.91,"t":"2026-01-27T05:00:00Z","v":2887897,"vw":10.831808},{"c":10.72,"h":10.88,"l":10.65,"n":11636,"o":10.77,"t":"2026-01-28T05:00:00Z","v":1496516,"vw":10.71727},{"c":11.12,"h":11.12,"l":10.76,"n":22027,"o":10.76,"t":"2026-01-29T05:00:00Z","v":3230030,"vw":11.005108},{"c":11.09,"h":11.206,"l":10.97,"n":16742,"o":11.17,"t":"2026-01-30T05:00:00Z","v":1687604,"vw":11.094687},{"c":11.04,"h":11.175,"l":10.91,"n":17160,"o":11.07,"t":"2026-02-02T05:00:00Z","v":1911654,"vw":11.045858},{"c":11.02,"h":11.11,"l":10.905,"n":16376,"o":11,"t":"2026-02-03T05:00:00Z","v":2820468,"vw":11.00427},{"c":11.33,"h":11.395,"l":11.07,"n":16774,"o":11.09,"t":"2026-02-04T05:00:00Z","v":2702639,"vw":11.295973},{"c":11.26,"h":11.38,"l":11.095,"n":19842,"o":11.32,"t":"2026-02-05T05:00:00Z","v":3073248,"vw":11.204125},{"c":11.75,"h":11.8,"l":11.315,"n":31794,"o":11.5,"t":"2026-02-06T05:00:00Z","v":5546015,"vw":11.564523},{"c":11.61,"h":11.83,"l":11.47,"n":29244,"o":11.69,"t":"2026-02-09T05:00:00Z","v":4071107,"vw":11.598271},{"c":11.56,"h":11.705,"l":11.51,"n":18828,"o":11.62,"t":"2026-02-10T05:00:00Z","v":2879464,"vw":11.571217},{"c":11.28,"h":11.72,"l":11.26,"n":16886,"o":11.53,"t":"2026-02-11T05:00:00Z","v":2125478,"vw":11.377547},{"c":11.24,"h":11.55,"l":11.02,"n":30947,"o":11.34,"t":"2026-02-12T05:00:00Z","v":4847898,"vw":11.239205},{"c":10.89,"h":11.35,"l":10.82,"n":37858,"o":11.21,"t":"2026-02-13T05:00:00Z","v":4130202,"vw":10.907257},{"c":11.16,"h":11.235,"l":10.9,"n":42167,"o":10.9,"t":"2026-02-17T05:00:00Z","v":5921393,"vw":11.111101},{"c":13.03,"h":13.52,"l":11.17,"n":93452,"o":11.6,"t":"2026-02-18T05:00:00Z","v":11660416,"vw":12.806098},{"c":12.24,"h":13.22,"l":12.135,"n":56200,"o":12.9,"t":"2026-02-19T05:00:00Z","v":5695475,"vw":12.47126},{"c":12.54,"h":12.62,"l":11.955,"n":50418,"o":12.23,"t":"2026-02-20T05:00:00Z","v":7816772,"vw":12.28804},{"c":12.85,"h":12.975,"l":12.245,"n":31621,"o":12.52,"t":"2026-02-23T05:00:00Z","v":4769235,"vw":12.606257},{"c":12.84,"h":13.04,"l":12.665,"n":24453,"o":12.88,"t":"2026-02-24T05:00:00Z","v":2782478,"vw":12.822199},{"c":12.83,"h":12.86,"l":12.62,"n":18308,"o":12.83,"t":"2026-02-25T05:00:00Z","v":2174572,"vw":12.792214},{"c":12.52,"h":12.82,"l":12.52,"n":23629,"o":12.81,"t":"2026-02-26T05:00:00Z","v":2334983,"vw":12.607343},{"c":12.74,"h":12.88,"l":12.31,"n":18041,"o":12.39,"t":"2026-02-27T05:00:00Z","v":1966334,"vw":12.75313},{"c":12.71,"h":12.88,"l":12.495,"n":35071,"o":12.6,"t":"2026-03-02T05:00:00Z","v":4377709,"vw":12.679621},{"c":12.62,"h":12.765,"l":12.33,"n":22464,"o":12.7,"t":"2026-03-03T05:00:00Z","v":3335186,"vw":12.600264},{"c":12.77,"h":12.91,"l":12.59,"n":26467,"o":12.65,"t":"2026-03-04T05:00:00Z","v":4542439,"vw":12.701663},{"c":12.86,"h":12.98,"l":12.64,"n":23592,"o":12.64,"t":"2026-03-05T05:00:00Z","v":1978342,"vw":12.852818},{"c":12.54,"h":12.75,"l":12.475,"n":18203,"o":12.75,"t":"2026-03-06T05:00:00Z","v":1372664,"vw":12.587736},{"c":12.57,"h":12.69,"l":12.1,"n":25772,"o":12.31,"t":"2026-03-09T04:00:00Z","v":2337431,"vw":12.489507},{"c":12.48,"h":12.635,"l":12.44,"n":15118,"o":12.47,"t":"2026-03-10T04:00:00Z","v":1334302,"vw":12.522455},{"c":12.21,"h":12.63,"l":12.08,"n":19153,"o":12.48,"t":"2026-03-11T04:00:00Z","v":1927136,"vw":12.270144},{"c":12.42,"h":12.525,"l":11.945,"n":26527,"o":12,"t":"2026-03-12T04:00:00Z","v":2674747,"vw":12.378863},{"c":12.18,"h":12.595,"l":12.14,"n":16349,"o":12.56,"t":"2026-03-13T04:00:00Z","v":1469650,"vw":12.264067},{"c":12.17,"h":12.4,"l":12.095,"n":16664,"o":12.19,"t":"2026-03-16T04:00:00Z","v":1728452,"vw":12.193852},{"c":12.18,"h":12.37,"l":12.125,"n":15211,"o":12.21,"t":"2026-03-17T04:00:00Z","v":1440647,"vw":12.195882},{"c":11.87,"h":12.22,"l":11.85,"n":15245,"o":12.1,"t":"2026-03-18T04:00:00Z","v":1206488,"vw":12.001434},{"c":11.9,"h":12.12,"l":11.75,"n":16313,"o":11.86,"t":"2026-03-19T04:00:00Z","v":1407498,"vw":11.898995},{"c":11.69,"h":11.905,"l":11.605,"n":18315,"o":11.85,"t":"2026-03-20T04:00:00Z","v":2806996,"vw":11.725828},{"c":12.08,"h":12.1,"l":11.62,"n":21798,"o":11.66,"t":"2026-03-23T04:00:00Z","v":2101273,"vw":11.983134},{"c":12.17,"h":12.4,"l":12,"n":17315,"o":12.08,"t":"2026-03-24T04:00:00Z","v":1457197,"vw":12.232672},{"c":12.28,"h":12.44,"l":12.21,"n":20475,"o":12.35,"t":"2026-03-25T04:00:00Z","v":1636175,"vw":12.33355},{"c":12.06,"h":12.33,"l":12.025,"n":18443,"o":12.2,"t":"2026-03-26T04:00:00Z","v":1610347,"vw":12.134655},{"c":11.97,"h":12.17,"l":11.91,"n":14716,"o":12.06,"t":"2026-03-27T04:00:00Z","v":1096859,"vw":11.99283},{"c":12.11,"h":12.235,"l":12.01,"n":23263,"o":12.06,"t":"2026-03-30T04:00:00Z","v":2333340,"vw":12.127954},{"c":12.09,"h":12.39,"l":12.02,"n":30740,"o":12.21,"t":"2026-03-31T04:00:00Z","v":5002237,"vw":12.164286},{"c":12.14,"h":12.315,"l":11.975,"n":20264,"o":12.18,"t":"2026-04-01T04:00:00Z","v":1758827,"vw":12.172103},{"c":12.24,"h":12.365,"l":12.06,"n":29372,"o":12.12,"t":"2026-04-02T04:00:00Z","v":4012657,"vw":12.210568},{"c":12.5,"h":12.64,"l":12.2,"n":19599,"o":12.24,"t":"2026-04-06T04:00:00Z","v":2631461,"vw":12.511396},{"c":12.37,"h":12.59,"l":12.285,"n":22417,"o":12.48,"t":"2026-04-07T04:00:00Z","v":2196173,"vw":12.367359},{"c":12.6,"h":12.67,"l":12.37,"n":24152,"o":12.62,"t":"2026-04-08T04:00:00Z","v":2871419,"vw":12.533906},{"c":12.35,"h":12.59,"l":12.331,"n":20975,"o":12.56,"t":"2026-04-09T04:00:00Z","v":2184044,"vw":12.388741},{"c":12.11,"h":12.405,"l":12.1,"n":17442,"o":12.35,"t":"2026-04-10T04:00:00Z","v":1472643,"vw":12.232299},{"c":12.37,"h":12.43,"l":11.915,"n":25023,"o":12.03,"t":"2026-04-13T04:00:00Z","v":3415135,"vw":12.281492},{"c":12.48,"h":12.52,"l":12.375,"n":19163,"o":12.46,"t":"2026-04-14T04:00:00Z","v":1381630,"vw":12.445486},{"c":12.39,"h":12.68,"l":12.35,"n":19568,"o":12.51,"t":"2026-04-15T04:00:00Z","v":1793329,"vw":12.511883},{"c":12.62,"h":12.65,"l":12.35,"n":23890,"o":12.45,"t":"2026-04-16T04:00:00Z","v":2006625,"vw":12.539275},{"c":12.56,"h":12.735,"l":12.54,"n":18579,"o":12.65,"t":"2026-04-17T04:00:00Z","v":1722112,"vw":12.619575},{"c":12.77,"h":12.86,"l":12.53,"n":25504,"o":12.53,"t":"2026-04-20T04:00:00Z","v":1670585,"vw":12.772551},{"c":12.39,"h":12.79,"l":12.355,"n":19625,"o":12.78,"t":"2026-04-21T04:00:00Z","v":1216376,"vw":12.485401},{"c":11.95,"h":12.49,"l":11.85,"n":29552,"o":12.41,"t":"2026-04-22T04:00:00Z","v":2878846,"vw":12.082011},{"c":12.11,"h":12.29,"l":11.92,"n":20964,"o":11.97,"t":"2026-04-23T04:00:00Z","v":1755324,"vw":12.124593},{"c":11.9,"h":12.165,"l":11.86,"n":25676,"o":12.06,"t":"2026-04-24T04:00:00Z","v":1819988,"vw":11.944696},{"c":11.61,"h":12.225,"l":11.49,"n":23217,"o":11.88,"t":"2026-04-27T04:00:00Z","v":2537069,"vw":11.673305},{"c":11.52,"h":11.85,"l":11.445,"n":19053,"o":11.72,"t":"2026-04-28T04:00:00Z","v":1618675,"vw":11.52136},{"c":11.4,"h":11.675,"l":11.39,"n":18253,"o":11.5,"t":"2026-04-29T04:00:00Z","v":2026316,"vw":11.473865},{"c":11.58,"h":11.64,"l":11.35,"n":28716,"o":11.4,"t":"2026-04-30T04:00:00Z","v":3879815,"vw":11.575035},{"c":11.96,"h":12.21,"l":11.43,"n":33360,"o":11.43,"t":"2026-05-01T04:00:00Z","v":4660971,"vw":11.898174},{"c":11.81,"h":12.015,"l":11.655,"n":24379,"o":12,"t":"2026-05-04T04:00:00Z","v":2399919,"vw":11.791246},{"c":12.03,"h":12.1,"l":11.5,"n":26573,"o":11.8,"t":"2026-05-05T04:00:00Z","v":2832229,"vw":11.862506},{"c":12.29,"h":12.33,"l":11.97,"n":20716,"o":12.06,"t":"2026-05-06T04:00:00Z","v":1848993,"vw":12.20971},{"c":12.27,"h":12.34,"l":12.01,"n":17166,"o":12.2,"t":"2026-05-07T04:00:00Z","v":1527149,"vw":12.226845},{"c":12.15,"h":12.37,"l":12.115,"n":15218,"o":12.37,"t":"2026-05-08T04:00:00Z","v":1306410,"vw":12.204342},{"c":12.06,"h":12.25,"l":11.965,"n":15756,"o":12.2,"t":"2026-05-11T04:00:00Z","v":1352163,"vw":12.058925},{"c":11.61,"h":12.145,"l":11.61,"n":20779,"o":12.05,"t":"2026-05-12T04:00:00Z","v":1895898,"vw":11.716934},{"c":11.67,"h":11.765,"l":11.49,"n":14100,"o":11.57,"t":"2026-05-13T04:00:00Z","v":968058,"vw":11.6704},{"c":11.53,"h":11.88,"l":11.425,"n":18679,"o":11.78,"t":"2026-05-14T04:00:00Z","v":1613862,"vw":11.606343},{"c":11.51,"h":11.61,"l":11.36,"n":16236,"o":11.36,"t":"2026-05-15T04:00:00Z","v":1294255,"vw":11.50127},{"c":12.05,"h":12.07,"l":11.53,"n":18336,"o":11.56,"t":"2026-05-18T04:00:00Z","v":1725357,"vw":11.950559},{"c":12.15,"h":12.19,"l":11.86,"n":19328,"o":12.07,"t":"2026-05-19T04:00:00Z","v":1844792,"vw":12.114832},{"c":11.87,"h":12.315,"l":11.86,"n":15050,"o":12.15,"t":"2026-05-20T04:00:00Z","v":1495200,"vw":12.050496},{"c":12.24,"h":12.345,"l":11.7169,"n":15998,"o":11.8,"t":"2026-05-21T04:00:00Z","v":1298936,"vw":12.169046},{"c":12.18,"h":12.27,"l":12.08,"n":13393,"o":12.22,"t":"2026-05-22T04:00:00Z","v":1005298,"vw":12.164165},{"c":12.16,"h":12.33,"l":12,"n":13857,"o":12.19,"t":"2026-05-26T04:00:00Z","v":1010424,"vw":12.132029},{"c":12.09,"h":12.315,"l":12.015,"n":20261,"o":12.15,"t":"2026-05-27T04:00:00Z","v":1607688,"vw":12.114194},{"c":12.21,"h":12.345,"l":11.92,"n":16963,"o":12.05,"t":"2026-05-28T04:00:00Z","v":1350381,"vw":12.205759},{"c":12.51,"h":12.58,"l":12.03,"n":19747,"o":12.15,"t":"2026-05-29T04:00:00Z","v":2234428,"vw":12.446656},{"c":12.14,"h":12.53,"l":12.07,"n":20049,"o":12.51,"t":"2026-06-01T04:00:00Z","v":1533404,"vw":12.235449},{"c":12.21,"h":12.34,"l":12.05,"n":19738,"o":12.1,"t":"2026-06-02T04:00:00Z","v":1945603,"vw":12.226811},{"c":11.74,"h":12.205,"l":11.6305,"n":23573,"o":12.18,"t":"2026-06-03T04:00:00Z","v":2443721,"vw":11.76519},{"c":11.63,"h":12.07,"l":11.61,"n":15495,"o":11.9,"t":"2026-06-04T04:00:00Z","v":1198687,"vw":11.761863},{"c":11.76,"h":11.86,"l":11.455,"n":19817,"o":11.67,"t":"2026-06-05T04:00:00Z","v":1713476,"vw":11.689618},{"c":11.81,"h":11.89,"l":11.685,"n":20213,"o":11.75,"t":"2026-06-08T04:00:00Z","v":1443885,"vw":11.824693},{"c":11.74,"h":11.9,"l":11.725,"n":15408,"o":11.8,"t":"2026-06-09T04:00:00Z","v":1190806,"vw":11.793998},{"c":11.78,"h":11.93,"l":11.72,"n":16780,"o":11.76,"t":"2026-06-10T04:00:00Z","v":1484639,"vw":11.8241},{"c":12.03,"h":12.11,"l":11.73,"n":18378,"o":11.83,"t":"2026-06-11T04:00:00Z","v":1804489,"vw":12.00899},{"c":12.46,"h":12.48,"l":11.99,"n":16814,"o":12.08,"t":"2026-06-12T04:00:00Z","v":1362265,"vw":12.311859},{"c":12.04,"h":12.48,"l":12.02,"n":24861,"o":12.46,"t":"2026-06-15T04:00:00Z","v":2550113,"vw":12.164921},{"c":12.02,"h":12.195,"l":11.8,"n":16652,"o":12,"t":"2026-06-16T04:00:00Z","v":1673276,"vw":11.977158},{"c":11.41,"h":12.07,"l":11.295,"n":21805,"o":11.89,"t":"2026-06-17T04:00:00Z","v":2189606,"vw":11.628507},{"c":11.2,"h":11.57,"l":11.16,"n":22666,"o":11.41,"t":"2026-06-18T04:00:00Z","v":3416772,"vw":11.353686},{"c":11.03,"h":11.215,"l":10.965,"n":21298,"o":11.16,"t":"2026-06-22T04:00:00Z","v":2381086,"vw":11.075458},{"c":11.21,"h":11.32,"l":11.015,"n":17196,"o":11.08,"t":"2026-06-23T04:00:00Z","v":1437626,"vw":11.184417},{"c":11.12,"h":11.345,"l":11.065,"n":15463,"o":11.26,"t":"2026-06-24T04:00:00Z","v":1439846,"vw":11.127098},{"c":11.09,"h":11.28,"l":11.025,"n":25122,"o":11.11,"t":"2026-06-25T04:00:00Z","v":3161685,"vw":11.173852},{"c":11.38,"h":11.58,"l":11.12,"n":27377,"o":11.12,"t":"2026-06-26T04:00:00Z","v":4294022,"vw":11.386544},{"c":11.55,"h":11.685,"l":11.41,"n":23919,"o":11.41,"t":"2026-06-29T04:00:00Z","v":2069384,"vw":11.517363},{"c":11.37,"h":11.49,"l":11.295,"n":23101,"o":11.46,"t":"2026-06-30T04:00:00Z","v":1840189,"vw":11.397086},{"c":11.3,"h":11.37,"l":11.07,"n":23774,"o":11.37,"t":"2026-07-01T04:00:00Z","v":2121149,"vw":11.271907},{"c":11.3,"h":11.53,"l":11.135,"n":18582,"o":11.43,"t":"2026-07-02T04:00:00Z","v":1647635,"vw":11.282901},{"c":10.87,"h":11.5018,"l":10.84,"n":21413,"o":11.35,"t":"2026-07-06T04:00:00Z","v":2466177,"vw":10.933714},{"c":10.75,"h":11.01,"l":10.715,"n":24599,"o":10.87,"t":"2026-07-07T04:00:00Z","v":2102526,"vw":10.820276},{"c":10.57,"h":10.975,"l":10.545,"n":24136,"o":10.72,"t":"2026-07-08T04:00:00Z","v":2048456,"vw":10.642783},{"c":10.66,"h":10.78,"l":10.385,"n":22837,"o":10.59,"t":"2026-07-09T04:00:00Z","v":2432020,"vw":10.631102},{"c":10.61,"h":10.74,"l":10.46,"n":16658,"o":10.7,"t":"2026-07-10T04:00:00Z","v":1318029,"vw":10.569144},{"c":10.9,"h":10.99,"l":10.64,"n":17990,"o":10.65,"t":"2026-07-13T04:00:00Z","v":1728146,"vw":10.89912},{"c":10.73,"h":11,"l":10.72,"n":13256,"o":11,"t":"2026-07-14T04:00:00Z","v":1246209,"vw":10.783658},{"c":10.78,"h":10.925,"l":10.73,"n":17132,"o":10.75,"t":"2026-07-15T04:00:00Z","v":1160668,"vw":10.814731},{"c":10.73,"h":10.85,"l":10.705,"n":14165,"o":10.79,"t":"2026-07-16T04:00:00Z","v":947298,"vw":10.752536},{"c":10.41,"h":10.77,"l":10.345,"n":21161,"o":10.77,"t":"2026-07-17T04:00:00Z","v":1578624,"vw":10.451526},{"c":10.31,"h":10.475,"l":10.245,"n":18490,"o":10.4,"t":"2026-07-20T04:00:00Z","v":1542634,"vw":10.318478},{"c":10.28,"h":10.44,"l":10.23,"n":20988,"o":10.33,"t":"2026-07-21T04:00:00Z","v":1462021,"vw":10.287939},{"c":10.42,"h":10.49,"l":10.335,"n":19023,"o":10.405,"t":"2026-07-22T04:00:00Z","v":1658515,"vw":10.428156},{"c":10.29,"h":10.47,"l":10.2,"n":22060,"o":10.26,"t":"2026-07-23T04:00:00Z","v":2061283,"vw":10.273668},{"c":9.69,"h":10.25,"l":9.425,"n":67481,"o":10.14,"t":"2026-07-24T04:00:00Z","v":8771404,"vw":9.672402},{"c":9.83,"h":10.025,"l":9.69,"n":37188,"o":9.8,"t":"2026-07-27T04:00:00Z","v":4528288,"vw":9.836757},{"c":10.22,"h":10.3,"l":9.76,"n":31053,"o":9.92,"t":"2026-07-28T04:00:00Z","v":3532195,"vw":10.143132},{"c":10.53,"h":10.555,"l":10.295,"n":24263,"o":10.3,"t":"2026-07-29T04:00:00Z","v":2328098,"vw":10.455786},{"c":10.44,"h":10.585,"l":10.195,"n":29325,"o":10.38,"t":"2026-07-30T04:00:00Z","v":3137694,"vw":10.421933},{"c":10.61,"h":10.63,"l":10.22,"n":22310,"o":10.34,"t":"2026-07-31T04:00:00Z","v":2918232,"vw":10.546409},{"c":10.88,"h":11.025,"l":10.66,"n":32938,"o":10.66,"t":"2026-08-03T04:00:00Z","v":3784907,"vw":10.888835},{"c":10.92,"h":11.04,"l":10.77,"n":30132,"o":10.82,"t":"2026-08-04T04:00:00Z","v":2665305,"vw":10.893405},{"c":10.57,"h":10.86,"l":10.4,"n":23035,"o":10.82,"t":"2026-08-05T04:00:00Z","v":2281043,"vw":10.555678},{"c":10.78,"h":10.875,"l":10.7,"n":20667,"o":10.71,"t":"2026-08-06T04:00:00Z","v":1915439,"vw":10.790495},{"c":10.55,"h":10.95,"l":10.5,"n":25263,"o":10.77,"t":"2026-08-07T04:00:00Z","v":1851183,"vw":10.621633},{"c":10.15,"h":10.48,"l":10.135,"n":26719,"o":10.42,"t":"2026-08-10T04:00:00Z","v":3016937,"vw":10.211761},{"c":10.19,"h":10.35,"l":10.15,"n":22506,"o":10.15,"t":"2026-08-11T04:00:00Z","v":2603343,"vw":10.238535},{"c":10.42,"h":10.425,"l":10.195,"n":18151,"o":10.2,"t":"2026-08-12T04:00:00Z","v":2096860,"vw":10.36438},{"c":10.49,"h":10.52,"l":10.29,"n":19847,"o":10.38,"t":"2026-08-13T04:00:00Z","v":2403147,"vw":10.41034},{"c":10.47,"h":10.64,"l":10.45,"n":17093,"o":10.54,"t":"2026-08-14T04:00:00Z","v":1799013,"vw":10.524691},{"c":10.37,"h":10.545,"l":10.295,"n":18400,"o":10.4,"t":"2026-08-17T04:00:00Z","v":1845766,"vw":10.406702},{"c":10.48,"h":10.56,"l":10.23,"n":17969,"o":10.33,"t":"2026-08-18T04:00:00Z","v":2143591,"vw":10.462548},{"c":10.7,"h":10.71,"l":10.519,"n":18891,"o":10.62,"t":"2026-08-19T04:00:00Z","v":1946339,"vw":10.663156},{"c":10.645,"h":10.822,"l":10.495,"n":18707,"o":10.51,"t":"2026-08-20T04:00:00Z","v":2046505,"vw":10.632744},{"c":10.65,"h":10.8,"l":10.49,"n":16475,"o":10.8,"t":"2026-08-21T04:00:00Z","v":1900051,"vw":10.60148},{"c":10.72,"h":10.77,"l":10.62,"n":16594,"o":10.66,"t":"2026-08-24T04:00:00Z","v":1582461,"vw":10.720737},{"c":10.79,"h":10.84,"l":10.7,"n":13818,"o":10.77,"t":"2026-08-25T04:00:00Z","v":1240863,"vw":10.771991},{"c":10.78,"h":10.92,"l":10.66,"n":16468,"o":10.82,"t":"2026-08-26T04:00:00Z","v":2174649,"vw":10.746164},{"c":10.54,"h":10.8053,"l":10.495,"n":17667,"o":10.69,"t":"2026-08-27T04:00:00Z","v":2568621,"vw":10.559996},{"c":10.67,"h":10.755,"l":10.56,"n":15301,"o":10.58,"t":"2026-08-28T04:00:00Z","v":1804953,"vw":10.678813},{"c":10.75,"h":10.77,"l":10.53,"n":17127,"o":10.67,"t":"2026-08-31T04:00:00Z","v":2391234,"vw":10.70468},{"c":10.54,"h":10.82,"l":10.52,"n":15455,"o":10.71,"t":"2026-09-01T04:00:00Z","v":1540579,"vw":10.583226},{"c":10.68,"h":10.825,"l":10.57,"n":19312,"o":10.64,"t":"2026-09-02T04:00:00Z","v":2296856,"vw":10.740555},{"c":10.66,"h":10.82,"l":10.58,"n":13537,"o":10.73,"t":"2026-09-03T04:00:00Z","v":1272262,"vw":10.636935},{"c":10.62,"h":10.69,"l":10.59,"n":19051,"o":10.59,"t":"2026-09-04T04:00:00Z","v":2116601,"vw":10.636118},{"c":10.71,"h":10.82,"l":10.645,"n":17403,"o":10.65,"t":"2026-09-08T04:00:00Z","v":1911072,"vw":10.728153},{"c":10.51,"h":10.678,"l":10.48,"n":20412,"o":10.66,"t":"2026-09-09T04:00:00Z","v":2017351,"vw":10.543012},{"c":10.62,"h":10.685,"l":10.485,"n":17061,"o":10.49,"t":"2026-09-10T04:00:00Z","v":1807984,"vw":10.630333},{"c":10.47,"h":10.945,"l":10.225,"n":29073,"o":10.71,"t":"2026-09-11T04:00:00Z","v":2567926,"vw":10.580047},{"c":10.6,"h":10.69,"l":10.39,"n":19093,"o":10.58,"t":"2026-09-14T04:00:00Z","v":1885676,"vw":10.595765},{"c":10.49,"h":10.76,"l":10.46,"n":16391,"o":10.5,"t":"2026-09-15T04:00:00Z","v":1670597,"vw":10.600924},{"c":10.4,"h":10.53,"l":10.22,"n":18161,"o":10.475,"t":"2026-09-16T04:00:00Z","v":2002055,"vw":10.399857},{"c":10.29,"h":10.595,"l":10.235,"n":18750,"o":10.56,"t":"2026-09-17T04:00:00Z","v":1913805,"vw":10.326311},{"c":9.87,"h":10.27,"l":9.86,"n":25055,"o":10.21,"t":"2026-09-18T04:00:00Z","v":5489742,"vw":9.936868},{"c":9.99,"h":10.09,"l":9.91,"n":26089,"o":9.97,"t":"2026-09-21T04:00:00Z","v":3668065,"vw":9.990311},{"c":9.97,"h":10.2,"l":9.955,"n":16422,"o":10.06,"t":"2026-09-22T04:00:00Z","v":2622564,"vw":10.018107},{"c":9.48,"h":10.06,"l":9.47,"n":24158,"o":9.99,"t":"2026-09-23T04:00:00Z","v":3301971,"vw":9.59518},{"c":9.42,"h":9.79,"l":9.4,"n":19432,"o":9.49,"t":"2026-09-24T04:00:00Z","v":3157224,"vw":9.507366},{"c":9.45,"h":9.56,"l":9.28,"n":22363,"o":9.47,"t":"2026-09-25T04:00:00Z","v":2385961,"vw":9.416172},{"c":9.43,"h":9.56,"l":9.295,"n":25283,"o":9.43,"t":"2026-09-28T04:00:00Z","v":4585518,"vw":9.451336},{"c":9.26,"h":9.5,"l":9.23,"n":22806,"o":9.43,"t":"2026-09-29T04:00:00Z","v":4998907,"vw":9.325546},{"c":9.13,"h":9.45,"l":9.12,"n":20368,"o":9.26,"t":"2026-09-30T04:00:00Z","v":4557260,"vw":9.251148},{"c":8.92,"h":9.225,"l":8.91,"n":27737,"o":9.2,"t":"2026-10-01T04:00:00Z","v":3796590,"vw":8.978369},{"c":8.92,"h":9.21,"l":8.8,"n":28073,"o":9.02,"t":"2026-10-02T04:00:00Z","v":4432719,"vw":8.931731},{"c":8.99,"h":9.12,"l":8.91,"n":21121,"o":8.92,"t":"2026-10-05T04:00:00Z","v":3868134,"vw":9.017718},{"c":9.14,"h":9.155,"l":8.89,"n":28739,"o":9.015,"t":"2026-10-06T04:00:00Z","v":4379272,"vw":9.049439},{"c":9.1,"h":9.2,"l":9.015,"n":16678,"o":9.12,"t":"2026-10-07T04:00:00Z","v":1747318,"vw":9.096168},{"c":8.93,"h":9.07,"l":8.73,"n":27811,"o":9.01,"t":"2026-10-08T04:00:00Z","v":5010365,"vw":8.878888},{"c":8.66,"h":8.875,"l":8.345,"n":27651,"o":8.85,"t":"2026-10-09T04:00:00Z","v":5729332,"vw":8.587996},{"c":8.56,"h":8.91,"l":8.53,"n":22189,"o":8.68,"t":"2026-10-12T04:00:00Z","v":3712556,"vw":8.598352},{"c":8.55,"h":8.685,"l":8.455,"n":23350,"o":8.6,"t":"2026-10-13T04:00:00Z","v":4032203,"vw":8.532621},{"c":8.17,"h":8.57,"l":8.125,"n":26800,"o":8.55,"t":"2026-10-14T04:00:00Z","v":4667640,"vw":8.249258},{"c":8.04,"h":8.395,"l":7.97,"n":31586,"o":8.29,"t":"2026-10-15T04:00:00Z","v":4892386,"vw":8.083297},{"c":7.8,"h":8.09,"l":7.77,"n":33369,"o":8.05,"t":"2026-10-16T04:00:00Z","v":7725310,"vw":7.890779},{"c":7.5,"h":7.8,"l":7.48,"n":30191,"o":7.71,"t":"2026-10-19T04:00:00Z","v":5059995,"vw":7.569602},{"c":7.98,"h":8.02,"l":7.57,"n":31906,"o":7.57,"t":"2026-10-20T04:00:00Z","v":6320543,"vw":7.858653},{"c":7.86,"h":8.03,"l":7.675,"n":25670,"o":8,"t":"2026-10-21T04:00:00Z","v":3956699,"vw":7.835274},{"c":8.14,"h":8.15,"l":7.83,"n":27343,"o":7.84,"t":"2026-10-22T04:00:00Z","v":3876663,"vw":8.031668}],"volatilityBars":[{"c":10.04,"h":10.09,"l":9.95,"n":1060,"o":9.97,"t":"2026-09-21T13:30:00Z","v":191240,"vw":10.035947},{"c":9.99,"h":10.09,"l":9.94,"n":848,"o":10.04,"t":"2026-09-21T13:45:00Z","v":133425,"vw":10.005477},{"c":10.055,"h":10.06,"l":9.97,"n":496,"o":9.99,"t":"2026-09-21T14:00:00Z","v":43962,"vw":10.02405},{"c":10.045,"h":10.075,"l":10.035,"n":549,"o":10.055,"t":"2026-09-21T14:15:00Z","v":45318,"vw":10.056148},{"c":10.035,"h":10.055,"l":10.02,"n":602,"o":10.045,"t":"2026-09-21T14:30:00Z","v":44886,"vw":10.036238},{"c":9.935,"h":10.035,"l":9.91,"n":4336,"o":10.035,"t":"2026-09-21T14:45:00Z","v":661593,"vw":9.946139},{"c":9.975,"h":9.99,"l":9.925,"n":746,"o":9.935,"t":"2026-09-21T15:00:00Z","v":80782,"vw":9.972071},{"c":9.975,"h":10.005,"l":9.975,"n":1349,"o":9.975,"t":"2026-09-21T15:15:00Z","v":164508,"vw":9.995287},{"c":10.025,"h":10.03,"l":9.975,"n":619,"o":9.975,"t":"2026-09-21T15:30:00Z","v":59752,"vw":10.008611},{"c":10.035,"h":10.0378,"l":10.025,"n":492,"o":10.025,"t":"2026-09-21T15:45:00Z","v":31210,"vw":10.027967},{"c":10.015,"h":10.03,"l":10,"n":456,"o":10.03,"t":"2026-09-21T16:00:00Z","v":45543,"vw":10.013766},{"c":10.005,"h":10.03,"l":10.005,"n":647,"o":10.015,"t":"2026-09-21T16:15:00Z","v":41057,"vw":10.011199},{"c":10,"h":10.01,"l":10,"n":468,"o":10.005,"t":"2026-09-21T16:30:00Z","v":20374,"vw":10.007479},{"c":9.985,"h":10.005,"l":9.98,"n":503,"o":10,"t":"2026-09-21T16:45:00Z","v":53715,"vw":9.996695},{"c":10.02,"h":10.025,"l":9.98,"n":546,"o":9.985,"t":"2026-09-21T17:00:00Z","v":49052,"vw":10.002842},{"c":10.035,"h":10.035,"l":10.01,"n":465,"o":10.02,"t":"2026-09-21T17:15:00Z","v":28863,"vw":10.022937},{"c":10,"h":10.036,"l":10,"n":465,"o":10.035,"t":"2026-09-21T17:30:00Z","v":38137,"vw":10.020227},{"c":10.015,"h":10.02,"l":10,"n":646,"o":10.005,"t":"2026-09-21T17:45:00Z","v":48206,"vw":10.01129},{"c":9.995,"h":10.02,"l":9.995,"n":833,"o":10.01,"t":"2026-09-21T18:00:00Z","v":127829,"vw":10.005113},{"c":9.985,"h":9.995,"l":9.97,"n":679,"o":9.995,"t":"2026-09-21T18:15:00Z","v":117125,"vw":9.981792},{"c":9.975,"h":9.99,"l":9.96,"n":808,"o":9.985,"t":"2026-09-21T18:30:00Z","v":114769,"vw":9.975677},{"c":9.985,"h":9.99,"l":9.97,"n":604,"o":9.975,"t":"2026-09-21T18:45:00Z","v":46136,"vw":9.979663},{"c":10.005,"h":10.01,"l":9.99,"n":766,"o":9.99,"t":"2026-09-21T19:00:00Z","v":86740,"vw":9.999181},{"c":9.99,"h":10.015,"l":9.98,"n":1071,"o":10.005,"t":"2026-09-21T19:15:00Z","v":205506,"vw":9.993295},{"c":10,"h":10.025,"l":9.99,"n":1473,"o":9.99,"t":"2026-09-21T19:30:00Z","v":271904,"vw":10.005275},{"c":9.99,"h":10.02,"l":9.96,"n":3964,"o":10.005,"t":"2026-09-21T19:45:00Z","v":627697,"vw":9.993561},{"c":9.99,"h":10,"l":9.99,"n":36,"o":9.99,"t":"2026-09-21T20:00:00Z","v":276367,"vw":9.990028},{"c":10.054,"h":10.2,"l":10.02,"n":438,"o":10.06,"t":"2026-09-22T13:30:00Z","v":71824,"vw":10.059856},{"c":10.014,"h":10.07,"l":10.01,"n":273,"o":10.05,"t":"2026-09-22T13:45:00Z","v":30877,"vw":10.042676},{"c":10.07,"h":10.095,"l":10.01,"n":361,"o":10.014,"t":"2026-09-22T14:00:00Z","v":44424,"vw":10.049306},{"c":10.06,"h":10.11,"l":10.06,"n":434,"o":10.065,"t":"2026-09-22T14:15:00Z","v":51587,"vw":10.079777},{"c":10.045,"h":10.085,"l":10.0403,"n":456,"o":10.065,"t":"2026-09-22T14:30:00Z","v":61311,"vw":10.064464},{"c":10.005,"h":10.045,"l":9.99,"n":378,"o":10.045,"t":"2026-09-22T14:45:00Z","v":36315,"vw":10.014856},{"c":10.06,"h":10.065,"l":10,"n":383,"o":10.0099,"t":"2026-09-22T15:00:00Z","v":60489,"vw":10.025821},{"c":10.065,"h":10.105,"l":10.065,"n":615,"o":10.065,"t":"2026-09-22T15:15:00Z","v":77102,"vw":10.085993},{"c":10.015,"h":10.06,"l":9.97,"n":654,"o":10.06,"t":"2026-09-22T15:30:00Z","v":78935,"vw":10.007409},{"c":10.005,"h":10.01,"l":9.995,"n":493,"o":10.01,"t":"2026-09-22T15:45:00Z","v":57087,"vw":9.999582},{"c":10.01,"h":10.02,"l":10,"n":369,"o":10,"t":"2026-09-22T16:00:00Z","v":29503,"vw":10.009135},{"c":10.005,"h":10.02,"l":10.005,"n":243,"o":10.015,"t":"2026-09-22T16:15:00Z","v":15994,"vw":10.009764},{"c":10.02,"h":10.03,"l":10,"n":716,"o":10.005,"t":"2026-09-22T16:30:00Z","v":157693,"vw":10.017332},{"c":10.04,"h":10.05,"l":10.01,"n":570,"o":10.025,"t":"2026-09-22T16:45:00Z","v":147301,"vw":10.023932},{"c":10.0625,"h":10.08,"l":10.04,"n":668,"o":10.045,"t":"2026-09-22T17:00:00Z","v":146205,"vw":10.062385},{"c":10.045,"h":10.065,"l":10.03,"n":571,"o":10.065,"t":"2026-09-22T17:15:00Z","v":172307,"vw":10.044724},{"c":10.045,"h":10.055,"l":10.03,"n":556,"o":10.045,"t":"2026-09-22T17:30:00Z","v":72047,"vw":10.046543},{"c":10.03,"h":10.06,"l":10.025,"n":577,"o":10.04,"t":"2026-09-22T17:45:00Z","v":66086,"vw":10.040929},{"c":10.015,"h":10.05,"l":10.015,"n":402,"o":10.035,"t":"2026-09-22T18:00:00Z","v":26849,"vw":10.031465},{"c":10.015,"h":10.02,"l":10.005,"n":321,"o":10.015,"t":"2026-09-22T18:15:00Z","v":28522,"vw":10.01153},{"c":9.995,"h":10.015,"l":9.99,"n":549,"o":10.01,"t":"2026-09-22T18:30:00Z","v":74994,"vw":10.000888},{"c":9.965,"h":10,"l":9.965,"n":641,"o":9.99,"t":"2026-09-22T18:45:00Z","v":88115,"vw":9.979747},{"c":9.995,"h":10,"l":9.965,"n":601,"o":9.965,"t":"2026-09-22T19:00:00Z","v":55207,"vw":9.987474},{"c":10.015,"h":10.025,"l":9.97,"n":943,"o":9.99,"t":"2026-09-22T19:15:00Z","v":107371,"vw":9.994565},{"c":10.035,"h":10.075,"l":10.01,"n":1130,"o":10.02,"t":"2026-09-22T19:30:00Z","v":168254,"vw":10.034929},{"c":9.96,"h":10.035,"l":9.955,"n":2820,"o":10.03,"t":"2026-09-22T19:45:00Z","v":374465,"vw":9.987383},{"c":9.97,"h":9.98,"l":9.97,"n":27,"o":9.97,"t":"2026-09-22T20:00:00Z","v":312834,"vw":9.970016},{"c":9.83,"h":10.06,"l":9.82,"n":364,"o":9.99,"t":"2026-09-23T13:30:00Z","v":47726,"vw":9.904976},{"c":9.76,"h":9.835,"l":9.73,"n":625,"o":9.835,"t":"2026-09-23T13:45:00Z","v":57528,"vw":9.765757},{"c":9.765,"h":9.78,"l":9.72,"n":634,"o":9.76,"t":"2026-09-23T14:00:00Z","v":52005,"vw":9.748511},{"c":9.805,"h":9.81,"l":9.765,"n":451,"o":9.765,"t":"2026-09-23T14:15:00Z","v":49275,"vw":9.785073},{"c":9.795,"h":9.815,"l":9.7782,"n":528,"o":9.81,"t":"2026-09-23T14:30:00Z","v":46487,"vw":9.795593},{"c":9.75,"h":9.795,"l":9.7405,"n":642,"o":9.795,"t":"2026-09-23T14:45:00Z","v":53670,"vw":9.760931},{"c":9.755,"h":9.765,"l":9.75,"n":524,"o":9.75,"t":"2026-09-23T15:00:00Z","v":29495,"vw":9.756599},{"c":9.7,"h":9.78,"l":9.7,"n":565,"o":9.755,"t":"2026-09-23T15:15:00Z","v":31368,"vw":9.745992},{"c":9.735,"h":9.735,"l":9.705,"n":646,"o":9.705,"t":"2026-09-23T15:30:00Z","v":56799,"vw":9.716023},{"c":9.725,"h":9.735,"l":9.71,"n":453,"o":9.735,"t":"2026-09-23T15:45:00Z","v":39526,"vw":9.720734},{"c":9.735,"h":9.755,"l":9.72,"n":898,"o":9.73,"t":"2026-09-23T16:00:00Z","v":98189,"vw":9.737911},{"c":9.62,"h":9.74,"l":9.61,"n":1277,"o":9.73,"t":"2026-09-23T16:15:00Z","v":173218,"vw":9.668813},{"c":9.625,"h":9.645,"l":9.595,"n":1106,"o":9.615,"t":"2026-09-23T16:30:00Z","v":140199,"vw":9.616384},{"c":9.595,"h":9.625,"l":9.58,"n":968,"o":9.62,"t":"2026-09-23T16:45:00Z","v":102566,"vw":9.597828},{"c":9.55,"h":9.605,"l":9.545,"n":951,"o":9.595,"t":"2026-09-23T17:00:00Z","v":118239,"vw":9.581277},{"c":9.52,"h":9.54,"l":9.52,"n":511,"o":9.54,"t":"2026-09-23T17:15:00Z","v":51049,"vw":9.535149},{"c":9.5109,"h":9.535,"l":9.505,"n":589,"o":9.525,"t":"2026-09-23T17:30:00Z","v":62059,"vw":9.520651},{"c":9.55,"h":9.555,"l":9.515,"n":685,"o":9.515,"t":"2026-09-23T17:45:00Z","v":122701,"vw":9.528359},{"c":9.525,"h":9.555,"l":9.525,"n":651,"o":9.555,"t":"2026-09-23T18:00:00Z","v":55732,"vw":9.536424},{"c":9.515,"h":9.525,"l":9.51,"n":419,"o":9.525,"t":"2026-09-23T18:15:00Z","v":24833,"vw":9.519451},{"c":9.485,"h":9.515,"l":9.47,"n":831,"o":9.515,"t":"2026-09-23T18:30:00Z","v":76876,"vw":9.487658},{"c":9.655,"h":9.665,"l":9.475,"n":2706,"o":9.485,"t":"2026-09-23T18:45:00Z","v":471507,"vw":9.610918},{"c":9.605,"h":9.66,"l":9.6,"n":896,"o":9.655,"t":"2026-09-23T19:00:00Z","v":107081,"vw":9.622672},{"c":9.535,"h":9.61,"l":9.53,"n":1078,"o":9.61,"t":"2026-09-23T19:15:00Z","v":131232,"vw":9.563023},{"c":9.525,"h":9.565,"l":9.5101,"n":1460,"o":9.535,"t":"2026-09-23T19:30:00Z","v":186879,"vw":9.536883},{"c":9.49,"h":9.545,"l":9.48,"n":3285,"o":9.525,"t":"2026-09-23T19:45:00Z","v":469395,"vw":9.512364},{"c":9.48,"h":9.5,"l":9.48,"n":25,"o":9.48,"t":"2026-09-23T20:00:00Z","v":436489,"vw":9.480044},{"c":9.53,"h":9.53,"l":9.51,"n":2,"o":9.51,"t":"2026-09-24T10:45:00Z","v":262,"vw":9.517634},{"c":9.48,"h":9.49,"l":9.48,"n":72,"o":9.49,"t":"2026-09-24T11:00:00Z","v":906,"vw":9.4854},{"c":9.5,"h":9.79,"l":9.45,"n":299,"o":9.49,"t":"2026-09-24T13:30:00Z","v":53306,"vw":9.517648},{"c":9.535,"h":9.56,"l":9.47,"n":1008,"o":9.5,"t":"2026-09-24T13:45:00Z","v":131663,"vw":9.515261},{"c":9.57,"h":9.61,"l":9.53,"n":944,"o":9.53,"t":"2026-09-24T14:00:00Z","v":240802,"vw":9.570067},{"c":9.575,"h":9.58,"l":9.535,"n":597,"o":9.56,"t":"2026-09-24T14:15:00Z","v":80803,"vw":9.556347},{"c":9.58,"h":9.61,"l":9.565,"n":481,"o":9.57,"t":"2026-09-24T14:30:00Z","v":43358,"vw":9.589276},{"c":9.54,"h":9.57,"l":9.52,"n":458,"o":9.57,"t":"2026-09-24T14:45:00Z","v":37089,"vw":9.545313},{"c":9.575,"h":9.575,"l":9.535,"n":274,"o":9.545,"t":"2026-09-24T15:00:00Z","v":20107,"vw":9.557243},{"c":9.58,"h":9.585,"l":9.54,"n":844,"o":9.575,"t":"2026-09-24T15:15:00Z","v":263703,"vw":9.553167},{"c":9.575,"h":9.585,"l":9.56,"n":386,"o":9.575,"t":"2026-09-24T15:30:00Z","v":36181,"vw":9.576208},{"c":9.585,"h":9.59,"l":9.56,"n":316,"o":9.57,"t":"2026-09-24T15:45:00Z","v":33259,"vw":9.574367},{"c":9.575,"h":9.59,"l":9.545,"n":455,"o":9.59,"t":"2026-09-24T16:00:00Z","v":42600,"vw":9.56177},{"c":9.595,"h":9.625,"l":9.575,"n":561,"o":9.575,"t":"2026-09-24T16:15:00Z","v":50012,"vw":9.60277},{"c":9.585,"h":9.605,"l":9.58,"n":391,"o":9.595,"t":"2026-09-24T16:30:00Z","v":26564,"vw":9.591537},{"c":9.585,"h":9.59,"l":9.57,"n":393,"o":9.58,"t":"2026-09-24T16:45:00Z","v":25690,"vw":9.581255},{"c":9.565,"h":9.5877,"l":9.56,"n":471,"o":9.58,"t":"2026-09-24T17:00:00Z","v":47009,"vw":9.576398},{"c":9.53,"h":9.5678,"l":9.53,"n":386,"o":9.56,"t":"2026-09-24T17:15:00Z","v":34547,"vw":9.543129},{"c":9.495,"h":9.54,"l":9.495,"n":350,"o":9.54,"t":"2026-09-24T17:30:00Z","v":21562,"vw":9.517058},{"c":9.48,"h":9.49,"l":9.465,"n":375,"o":9.49,"t":"2026-09-24T17:45:00Z","v":31307,"vw":9.476476},{"c":9.46,"h":9.47,"l":9.44,"n":383,"o":9.47,"t":"2026-09-24T18:00:00Z","v":34083,"vw":9.457669},{"c":9.47,"h":9.48,"l":9.45,"n":352,"o":9.46,"t":"2026-09-24T18:15:00Z","v":30748,"vw":9.463082},{"c":9.465,"h":9.5,"l":9.435,"n":770,"o":9.465,"t":"2026-09-24T18:30:00Z","v":225863,"vw":9.491309},{"c":9.505,"h":9.51,"l":9.465,"n":556,"o":9.47,"t":"2026-09-24T18:45:00Z","v":74205,"vw":9.492002},{"c":9.555,"h":9.56,"l":9.5,"n":890,"o":9.505,"t":"2026-09-24T19:00:00Z","v":112732,"vw":9.523047},{"c":9.575,"h":9.615,"l":9.555,"n":1353,"o":9.555,"t":"2026-09-24T19:15:00Z","v":207519,"vw":9.587181},{"c":9.52,"h":9.575,"l":9.51,"n":1339,"o":9.575,"t":"2026-09-24T19:30:00Z","v":154716,"vw":9.537128},{"c":9.415,"h":9.535,"l":9.4,"n":4290,"o":9.525,"t":"2026-09-24T19:45:00Z","v":672508,"vw":9.449859},{"c":9.42,"h":9.42,"l":9.42,"n":32,"o":9.42,"t":"2026-09-24T20:00:00Z","v":414661,"vw":9.42},{"c":9.61,"h":9.61,"l":9.5,"n":53,"o":9.5,"t":"2026-09-25T10:30:00Z","v":5961,"vw":9.516702},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-09-25T10:45:00Z","v":1243,"vw":9.602025},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-09-25T11:00:00Z","v":1100,"vw":9.55},{"c":9.395,"h":9.56,"l":9.37,"n":584,"o":9.47,"t":"2026-09-25T13:30:00Z","v":92739,"vw":9.423268},{"c":9.35,"h":9.395,"l":9.335,"n":557,"o":9.395,"t":"2026-09-25T13:45:00Z","v":70342,"vw":9.352371},{"c":9.42,"h":9.425,"l":9.325,"n":728,"o":9.345,"t":"2026-09-25T14:00:00Z","v":64080,"vw":9.372538},{"c":9.505,"h":9.51,"l":9.425,"n":1426,"o":9.425,"t":"2026-09-25T14:15:00Z","v":162673,"vw":9.477196},{"c":9.47,"h":9.52,"l":9.455,"n":1378,"o":9.51,"t":"2026-09-25T14:30:00Z","v":136843,"vw":9.490686},{"c":9.435,"h":9.53,"l":9.43,"n":987,"o":9.47,"t":"2026-09-25T14:45:00Z","v":118104,"vw":9.474554},{"c":9.425,"h":9.46,"l":9.42,"n":416,"o":9.44,"t":"2026-09-25T15:00:00Z","v":23356,"vw":9.444815},{"c":9.465,"h":9.485,"l":9.425,"n":772,"o":9.425,"t":"2026-09-25T15:15:00Z","v":64209,"vw":9.461393},{"c":9.425,"h":9.48,"l":9.425,"n":552,"o":9.465,"t":"2026-09-25T15:30:00Z","v":37297,"vw":9.460039},{"c":9.455,"h":9.455,"l":9.425,"n":478,"o":9.425,"t":"2026-09-25T15:45:00Z","v":24378,"vw":9.443165},{"c":9.435,"h":9.495,"l":9.435,"n":512,"o":9.46,"t":"2026-09-25T16:00:00Z","v":34047,"vw":9.472092},{"c":9.43,"h":9.445,"l":9.41,"n":396,"o":9.435,"t":"2026-09-25T16:15:00Z","v":33381,"vw":9.42761},{"c":9.42,"h":9.44,"l":9.411,"n":556,"o":9.425,"t":"2026-09-25T16:30:00Z","v":24968,"vw":9.422542},{"c":9.405,"h":9.415,"l":9.4,"n":493,"o":9.415,"t":"2026-09-25T16:45:00Z","v":21805,"vw":9.409109},{"c":9.395,"h":9.43,"l":9.39,"n":579,"o":9.405,"t":"2026-09-25T17:00:00Z","v":31708,"vw":9.411374},{"c":9.375,"h":9.405,"l":9.365,"n":699,"o":9.395,"t":"2026-09-25T17:15:00Z","v":54642,"vw":9.383554},{"c":9.325,"h":9.385,"l":9.325,"n":993,"o":9.375,"t":"2026-09-25T17:30:00Z","v":84298,"vw":9.352139},{"c":9.295,"h":9.325,"l":9.29,"n":527,"o":9.32,"t":"2026-09-25T17:45:00Z","v":36968,"vw":9.309551},{"c":9.285,"h":9.31,"l":9.28,"n":1014,"o":9.295,"t":"2026-09-25T18:00:00Z","v":126604,"vw":9.289117},{"c":9.315,"h":9.35,"l":9.285,"n":745,"o":9.285,"t":"2026-09-25T18:15:00Z","v":92229,"vw":9.315825},{"c":9.325,"h":9.33,"l":9.315,"n":544,"o":9.32,"t":"2026-09-25T18:30:00Z","v":28848,"vw":9.322747},{"c":9.325,"h":9.34,"l":9.32,"n":661,"o":9.325,"t":"2026-09-25T18:45:00Z","v":45440,"vw":9.32969},{"c":9.375,"h":9.41,"l":9.325,"n":1217,"o":9.325,"t":"2026-09-25T19:00:00Z","v":129122,"vw":9.3526},{"c":9.405,"h":9.44,"l":9.375,"n":1057,"o":9.375,"t":"2026-09-25T19:15:00Z","v":121975,"vw":9.421793},{"c":9.435,"h":9.435,"l":9.4,"n":1050,"o":9.405,"t":"2026-09-25T19:30:00Z","v":77407,"vw":9.41905},{"c":9.455,"h":9.47,"l":9.425,"n":2730,"o":9.44,"t":"2026-09-25T19:45:00Z","v":283946,"vw":9.45004},{"c":9.45,"h":9.45,"l":9.45,"n":27,"o":9.45,"t":"2026-09-25T20:00:00Z","v":345229,"vw":9.45},{"c":9.31,"h":9.37,"l":9.31,"n":4,"o":9.37,"t":"2026-09-28T09:00:00Z","v":535,"vw":9.339832},{"c":9.48,"h":9.49,"l":9.48,"n":29,"o":9.49,"t":"2026-09-28T10:30:00Z","v":653,"vw":9.483333},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-28T10:45:00Z","v":634,"vw":9.46},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-28T11:00:00Z","v":130,"vw":9.5},{"c":9.344,"h":9.47,"l":9.329,"n":451,"o":9.43,"t":"2026-09-28T13:30:00Z","v":67559,"vw":9.390104},{"c":9.3297,"h":9.385,"l":9.32,"n":471,"o":9.35,"t":"2026-09-28T13:45:00Z","v":39091,"vw":9.353138},{"c":9.42,"h":9.42,"l":9.295,"n":616,"o":9.33,"t":"2026-09-28T14:00:00Z","v":47405,"vw":9.343447},{"c":9.48,"h":9.48,"l":9.395,"n":557,"o":9.415,"t":"2026-09-28T14:15:00Z","v":46775,"vw":9.429285},{"c":9.465,"h":9.545,"l":9.465,"n":1176,"o":9.475,"t":"2026-09-28T14:30:00Z","v":136328,"vw":9.507571},{"c":9.47,"h":9.47,"l":9.44,"n":628,"o":9.46,"t":"2026-09-28T14:45:00Z","v":53485,"vw":9.453428},{"c":9.455,"h":9.475,"l":9.435,"n":866,"o":9.46,"t":"2026-09-28T15:00:00Z","v":120820,"vw":9.454099},{"c":9.445,"h":9.46,"l":9.39,"n":1293,"o":9.455,"t":"2026-09-28T15:15:00Z","v":207991,"vw":9.434907},{"c":9.45,"h":9.46,"l":9.435,"n":621,"o":9.445,"t":"2026-09-28T15:30:00Z","v":91308,"vw":9.445453},{"c":9.415,"h":9.46,"l":9.41,"n":590,"o":9.45,"t":"2026-09-28T15:45:00Z","v":71042,"vw":9.441372},{"c":9.395,"h":9.415,"l":9.385,"n":594,"o":9.415,"t":"2026-09-28T16:00:00Z","v":54973,"vw":9.399583},{"c":9.4899,"h":9.505,"l":9.395,"n":919,"o":9.395,"t":"2026-09-28T16:15:00Z","v":106331,"vw":9.451964},{"c":9.485,"h":9.485,"l":9.465,"n":443,"o":9.485,"t":"2026-09-28T16:30:00Z","v":34186,"vw":9.477186},{"c":9.48,"h":9.495,"l":9.46,"n":561,"o":9.485,"t":"2026-09-28T16:45:00Z","v":46693,"vw":9.476225},{"c":9.49,"h":9.515,"l":9.47,"n":619,"o":9.485,"t":"2026-09-28T17:00:00Z","v":52712,"vw":9.486236},{"c":9.475,"h":9.49,"l":9.45,"n":588,"o":9.49,"t":"2026-09-28T17:15:00Z","v":51641,"vw":9.469787},{"c":9.51,"h":9.52,"l":9.47,"n":856,"o":9.475,"t":"2026-09-28T17:30:00Z","v":92128,"vw":9.492124},{"c":9.525,"h":9.55,"l":9.505,"n":889,"o":9.51,"t":"2026-09-28T17:45:00Z","v":137055,"vw":9.526022},{"c":9.545,"h":9.56,"l":9.525,"n":614,"o":9.525,"t":"2026-09-28T18:00:00Z","v":66931,"vw":9.543968},{"c":9.535,"h":9.545,"l":9.53,"n":573,"o":9.545,"t":"2026-09-28T18:15:00Z","v":49348,"vw":9.53861},{"c":9.52,"h":9.54,"l":9.51,"n":1033,"o":9.535,"t":"2026-09-28T18:30:00Z","v":220580,"vw":9.52203},{"c":9.485,"h":9.525,"l":9.48,"n":889,"o":9.525,"t":"2026-09-28T18:45:00Z","v":83018,"vw":9.498959},{"c":9.465,"h":9.485,"l":9.46,"n":1055,"o":9.485,"t":"2026-09-28T19:00:00Z","v":106747,"vw":9.472942},{"c":9.44,"h":9.47,"l":9.435,"n":1051,"o":9.465,"t":"2026-09-28T19:15:00Z","v":105634,"vw":9.452631},{"c":9.455,"h":9.475,"l":9.435,"n":1642,"o":9.445,"t":"2026-09-28T19:30:00Z","v":158174,"vw":9.45193},{"c":9.44,"h":9.465,"l":9.4,"n":5428,"o":9.455,"t":"2026-09-28T19:45:00Z","v":748536,"vw":9.433308},{"c":9.43,"h":9.43,"l":9.43,"n":23,"o":9.43,"t":"2026-09-28T20:00:00Z","v":1583121,"vw":9.43},{"c":9.395,"h":9.5,"l":9.3,"n":932,"o":9.38,"t":"2026-09-29T13:30:00Z","v":106701,"vw":9.425623},{"c":9.435,"h":9.475,"l":9.4,"n":709,"o":9.4,"t":"2026-09-29T13:45:00Z","v":132213,"vw":9.42732},{"c":9.455,"h":9.475,"l":9.435,"n":660,"o":9.435,"t":"2026-09-29T14:00:00Z","v":73705,"vw":9.453565},{"c":9.425,"h":9.455,"l":9.42,"n":588,"o":9.455,"t":"2026-09-29T14:15:00Z","v":39680,"vw":9.437167},{"c":9.455,"h":9.455,"l":9.41,"n":555,"o":9.425,"t":"2026-09-29T14:30:00Z","v":48061,"vw":9.428334},{"c":9.415,"h":9.455,"l":9.415,"n":666,"o":9.455,"t":"2026-09-29T14:45:00Z","v":65674,"vw":9.444066},{"c":9.41,"h":9.435,"l":9.405,"n":577,"o":9.415,"t":"2026-09-29T15:00:00Z","v":122595,"vw":9.414666},{"c":9.415,"h":9.425,"l":9.405,"n":642,"o":9.41,"t":"2026-09-29T15:15:00Z","v":122060,"vw":9.412005},{"c":9.425,"h":9.43,"l":9.405,"n":637,"o":9.415,"t":"2026-09-29T15:30:00Z","v":46620,"vw":9.414169},{"c":9.405,"h":9.44,"l":9.39,"n":490,"o":9.425,"t":"2026-09-29T15:45:00Z","v":103638,"vw":9.418981},{"c":9.405,"h":9.43,"l":9.4,"n":518,"o":9.405,"t":"2026-09-29T16:00:00Z","v":38158,"vw":9.416083},{"c":9.37,"h":9.44,"l":9.365,"n":745,"o":9.405,"t":"2026-09-29T16:15:00Z","v":77189,"vw":9.413286},{"c":9.345,"h":9.375,"l":9.34,"n":452,"o":9.365,"t":"2026-09-29T16:30:00Z","v":31821,"vw":9.360663},{"c":9.315,"h":9.35,"l":9.3,"n":735,"o":9.345,"t":"2026-09-29T16:45:00Z","v":86057,"vw":9.325598},{"c":9.325,"h":9.325,"l":9.3,"n":431,"o":9.32,"t":"2026-09-29T17:00:00Z","v":41814,"vw":9.317221},{"c":9.2801,"h":9.33,"l":9.27,"n":442,"o":9.32,"t":"2026-09-29T17:15:00Z","v":37393,"vw":9.296649},{"c":9.27,"h":9.285,"l":9.27,"n":581,"o":9.285,"t":"2026-09-29T17:30:00Z","v":57788,"vw":9.277712},{"c":9.265,"h":9.28,"l":9.265,"n":466,"o":9.275,"t":"2026-09-29T17:45:00Z","v":33963,"vw":9.272868},{"c":9.29,"h":9.295,"l":9.245,"n":1032,"o":9.27,"t":"2026-09-29T18:00:00Z","v":124797,"vw":9.271487},{"c":9.335,"h":9.395,"l":9.275,"n":2145,"o":9.285,"t":"2026-09-29T18:15:00Z","v":471380,"vw":9.346219},{"c":9.305,"h":9.34,"l":9.3,"n":940,"o":9.335,"t":"2026-09-29T18:30:00Z","v":138593,"vw":9.313418},{"c":9.315,"h":9.325,"l":9.3,"n":656,"o":9.3,"t":"2026-09-29T18:45:00Z","v":73227,"vw":9.311392},{"c":9.2802,"h":9.32,"l":9.28,"n":795,"o":9.315,"t":"2026-09-29T19:00:00Z","v":83744,"vw":9.306984},{"c":9.285,"h":9.29,"l":9.27,"n":824,"o":9.28,"t":"2026-09-29T19:15:00Z","v":79884,"vw":9.278887},{"c":9.245,"h":9.29,"l":9.23,"n":1422,"o":9.285,"t":"2026-09-29T19:30:00Z","v":187249,"vw":9.258264},{"c":9.25,"h":9.29,"l":9.24,"n":4059,"o":9.245,"t":"2026-09-29T19:45:00Z","v":796041,"vw":9.264256},{"c":9.26,"h":9.29,"l":9.26,"n":35,"o":9.26,"t":"2026-09-29T20:00:00Z","v":338925,"vw":9.260027},{"c":9.32,"h":9.36,"l":9.31,"n":43,"o":9.31,"t":"2026-09-30T12:15:00Z","v":2935,"vw":9.334428},{"c":9.29,"h":9.3,"l":9.235,"n":613,"o":9.26,"t":"2026-09-30T13:30:00Z","v":66896,"vw":9.273876},{"c":9.27,"h":9.305,"l":9.27,"n":345,"o":9.29,"t":"2026-09-30T13:45:00Z","v":26036,"vw":9.286627},{"c":9.305,"h":9.305,"l":9.24,"n":487,"o":9.265,"t":"2026-09-30T14:00:00Z","v":46594,"vw":9.271242},{"c":9.295,"h":9.315,"l":9.29,"n":419,"o":9.305,"t":"2026-09-30T14:15:00Z","v":34070,"vw":9.302861},{"c":9.275,"h":9.305,"l":9.27,"n":564,"o":9.295,"t":"2026-09-30T14:30:00Z","v":49144,"vw":9.288834},{"c":9.32,"h":9.325,"l":9.275,"n":557,"o":9.275,"t":"2026-09-30T14:45:00Z","v":58260,"vw":9.304668},{"c":9.355,"h":9.37,"l":9.305,"n":737,"o":9.315,"t":"2026-09-30T15:00:00Z","v":116147,"vw":9.339984},{"c":9.39,"h":9.415,"l":9.355,"n":753,"o":9.355,"t":"2026-09-30T15:15:00Z","v":117272,"vw":9.39117},{"c":9.445,"h":9.445,"l":9.365,"n":782,"o":9.385,"t":"2026-09-30T15:30:00Z","v":202602,"vw":9.406116},{"c":9.355,"h":9.45,"l":9.355,"n":1065,"o":9.45,"t":"2026-09-30T15:45:00Z","v":685640,"vw":9.401192},{"c":9.365,"h":9.39,"l":9.35,"n":543,"o":9.36,"t":"2026-09-30T16:00:00Z","v":60271,"vw":9.365184},{"c":9.335,"h":9.37,"l":9.33,"n":497,"o":9.36,"t":"2026-09-30T16:15:00Z","v":30329,"vw":9.358145},{"c":9.335,"h":9.35,"l":9.33,"n":600,"o":9.335,"t":"2026-09-30T16:30:00Z","v":51210,"vw":9.340118},{"c":9.335,"h":9.34,"l":9.32,"n":419,"o":9.335,"t":"2026-09-30T16:45:00Z","v":27579,"vw":9.329465},{"c":9.275,"h":9.335,"l":9.27,"n":527,"o":9.33,"t":"2026-09-30T17:00:00Z","v":73610,"vw":9.295904},{"c":9.225,"h":9.275,"l":9.225,"n":450,"o":9.275,"t":"2026-09-30T17:15:00Z","v":47079,"vw":9.241193},{"c":9.2201,"h":9.235,"l":9.215,"n":578,"o":9.23,"t":"2026-09-30T17:30:00Z","v":53953,"vw":9.223931},{"c":9.205,"h":9.225,"l":9.185,"n":525,"o":9.225,"t":"2026-09-30T17:45:00Z","v":77032,"vw":9.201767},{"c":9.285,"h":9.305,"l":9.21,"n":1010,"o":9.21,"t":"2026-09-30T18:00:00Z","v":170666,"vw":9.255227},{"c":9.245,"h":9.285,"l":9.235,"n":553,"o":9.285,"t":"2026-09-30T18:15:00Z","v":75740,"vw":9.260454},{"c":9.245,"h":9.255,"l":9.23,"n":524,"o":9.245,"t":"2026-09-30T18:30:00Z","v":45063,"vw":9.241055},{"c":9.27,"h":9.27,"l":9.21,"n":1280,"o":9.245,"t":"2026-09-30T18:45:00Z","v":205769,"vw":9.226001},{"c":9.245,"h":9.265,"l":9.22,"n":897,"o":9.265,"t":"2026-09-30T19:00:00Z","v":377689,"vw":9.235933},{"c":9.22,"h":9.26,"l":9.22,"n":615,"o":9.245,"t":"2026-09-30T19:15:00Z","v":63361,"vw":9.240869},{"c":9.16,"h":9.22,"l":9.16,"n":785,"o":9.22,"t":"2026-09-30T19:30:00Z","v":98100,"vw":9.190554},{"c":9.13,"h":9.18,"l":9.12,"n":4031,"o":9.16,"t":"2026-09-30T19:45:00Z","v":789106,"vw":9.137737},{"c":9.15,"h":9.15,"l":9.13,"n":20,"o":9.13,"t":"2026-09-30T20:00:00Z","v":902586,"vw":9.130002},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-01T08:00:00Z","v":298,"vw":9.15},{"c":9.2,"h":9.21,"l":9.18,"n":5,"o":9.18,"t":"2026-10-01T09:15:00Z","v":3807,"vw":9.197956},{"c":9.21,"h":9.22,"l":9.21,"n":4,"o":9.22,"t":"2026-10-01T11:00:00Z","v":895,"vw":9.212874},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-01T12:00:00Z","v":13639,"vw":9.13},{"c":9.21,"h":9.21,"l":9.2003,"n":3,"o":9.21,"t":"2026-10-01T12:30:00Z","v":750,"vw":9.206767},{"c":9.11,"h":9.225,"l":9.11,"n":499,"o":9.2,"t":"2026-10-01T13:30:00Z","v":81520,"vw":9.164127},{"c":9.06,"h":9.12,"l":9.06,"n":473,"o":9.1,"t":"2026-10-01T13:45:00Z","v":43939,"vw":9.091765},{"c":9.055,"h":9.065,"l":9.005,"n":1471,"o":9.06,"t":"2026-10-01T14:00:00Z","v":204583,"vw":9.041293},{"c":9.035,"h":9.06,"l":9.02,"n":628,"o":9.055,"t":"2026-10-01T14:15:00Z","v":52506,"vw":9.046578},{"c":9.0372,"h":9.04,"l":9.01,"n":478,"o":9.03,"t":"2026-10-01T14:30:00Z","v":31820,"vw":9.025688},{"c":8.975,"h":9.045,"l":8.975,"n":615,"o":9.035,"t":"2026-10-01T14:45:00Z","v":54560,"vw":9.003061},{"c":8.95,"h":8.975,"l":8.93,"n":819,"o":8.975,"t":"2026-10-01T15:00:00Z","v":74609,"vw":8.945552},{"c":8.975,"h":9.015,"l":8.95,"n":702,"o":8.95,"t":"2026-10-01T15:15:00Z","v":67938,"vw":8.979879},{"c":8.995,"h":9.035,"l":8.965,"n":800,"o":8.975,"t":"2026-10-01T15:30:00Z","v":68342,"vw":9.001961},{"c":8.98,"h":8.99,"l":8.95,"n":890,"o":8.99,"t":"2026-10-01T15:45:00Z","v":86475,"vw":8.975969},{"c":8.965,"h":8.98,"l":8.95,"n":1012,"o":8.975,"t":"2026-10-01T16:00:00Z","v":86893,"vw":8.968711},{"c":8.96,"h":8.97,"l":8.94,"n":934,"o":8.96,"t":"2026-10-01T16:15:00Z","v":89628,"vw":8.95697},{"c":8.935,"h":8.97,"l":8.93,"n":745,"o":8.965,"t":"2026-10-01T16:30:00Z","v":56659,"vw":8.952178},{"c":8.925,"h":8.95,"l":8.91,"n":1054,"o":8.94,"t":"2026-10-01T16:45:00Z","v":138951,"vw":8.936066},{"c":8.925,"h":8.93,"l":8.91,"n":824,"o":8.925,"t":"2026-10-01T17:00:00Z","v":82046,"vw":8.922433},{"c":8.935,"h":8.96,"l":8.925,"n":1045,"o":8.925,"t":"2026-10-01T17:15:00Z","v":130914,"vw":8.941983},{"c":8.955,"h":8.98,"l":8.94,"n":1266,"o":8.94,"t":"2026-10-01T17:30:00Z","v":158989,"vw":8.963503},{"c":8.965,"h":8.975,"l":8.925,"n":924,"o":8.955,"t":"2026-10-01T17:45:00Z","v":102806,"vw":8.954021},{"c":8.96,"h":8.98,"l":8.93,"n":964,"o":8.965,"t":"2026-10-01T18:00:00Z","v":113779,"vw":8.958367},{"c":8.975,"h":8.99,"l":8.965,"n":1044,"o":8.965,"t":"2026-10-01T18:15:00Z","v":127824,"vw":8.973187},{"c":8.97,"h":9.005,"l":8.96,"n":1509,"o":8.975,"t":"2026-10-01T18:30:00Z","v":237054,"vw":8.984127},{"c":9.005,"h":9.01,"l":8.96,"n":905,"o":8.97,"t":"2026-10-01T18:45:00Z","v":80230,"vw":8.984834},{"c":9.01,"h":9.02,"l":8.9909,"n":1140,"o":9.005,"t":"2026-10-01T19:00:00Z","v":212678,"vw":9.006447},{"c":9.065,"h":9.07,"l":9,"n":1271,"o":9.0099,"t":"2026-10-01T19:15:00Z","v":151495,"vw":9.031594},{"c":9.03,"h":9.07,"l":9.025,"n":1580,"o":9.07,"t":"2026-10-01T19:30:00Z","v":136819,"vw":9.048417},{"c":8.91,"h":9.035,"l":8.91,"n":3926,"o":9.03,"t":"2026-10-01T19:45:00Z","v":626350,"vw":8.956108},{"c":8.92,"h":8.92,"l":8.92,"n":30,"o":8.92,"t":"2026-10-01T20:00:00Z","v":451363,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-01T20:15:00Z","v":500,"vw":8.92},{"c":8.61,"h":8.83,"l":8.61,"n":12,"o":8.83,"t":"2026-10-02T08:00:00Z","v":798,"vw":8.750845},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-02T08:45:00Z","v":100,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-02T09:00:00Z","v":181,"vw":8.9},{"c":8.85,"h":9.21,"l":8.8,"n":770,"o":9.02,"t":"2026-10-02T13:30:00Z","v":116637,"vw":8.891476},{"c":8.92,"h":8.95,"l":8.83,"n":1350,"o":8.85,"t":"2026-10-02T13:45:00Z","v":155721,"vw":8.895068},{"c":9.02,"h":9.025,"l":8.905,"n":1000,"o":8.92,"t":"2026-10-02T14:00:00Z","v":92305,"vw":8.978519},{"c":9.045,"h":9.045,"l":9.01,"n":749,"o":9.02,"t":"2026-10-02T14:15:00Z","v":52397,"vw":9.023281},{"c":9.025,"h":9.055,"l":9.015,"n":978,"o":9.045,"t":"2026-10-02T14:30:00Z","v":61046,"vw":9.040454},{"c":8.975,"h":9.035,"l":8.975,"n":854,"o":9.02,"t":"2026-10-02T14:45:00Z","v":55996,"vw":9.012058},{"c":8.895,"h":8.975,"l":8.895,"n":792,"o":8.97,"t":"2026-10-02T15:00:00Z","v":58884,"vw":8.940514},{"c":8.845,"h":8.9,"l":8.82,"n":1033,"o":8.89,"t":"2026-10-02T15:15:00Z","v":114545,"vw":8.851884},{"c":8.84,"h":8.865,"l":8.83,"n":690,"o":8.845,"t":"2026-10-02T15:30:00Z","v":47733,"vw":8.84671},{"c":8.855,"h":8.8599,"l":8.82,"n":770,"o":8.845,"t":"2026-10-02T15:45:00Z","v":54567,"vw":8.839145},{"c":8.845,"h":8.895,"l":8.84,"n":1205,"o":8.855,"t":"2026-10-02T16:00:00Z","v":149999,"vw":8.868028},{"c":8.855,"h":8.87,"l":8.835,"n":1144,"o":8.84,"t":"2026-10-02T16:15:00Z","v":130380,"vw":8.85083},{"c":8.99,"h":8.99,"l":8.855,"n":1253,"o":8.86,"t":"2026-10-02T16:30:00Z","v":196005,"vw":8.914621},{"c":8.945,"h":9.015,"l":8.935,"n":1369,"o":8.985,"t":"2026-10-02T16:45:00Z","v":225511,"vw":8.987801},{"c":9.01,"h":9.05,"l":8.94,"n":1042,"o":8.94,"t":"2026-10-02T17:00:00Z","v":145497,"vw":9.019712},{"c":8.995,"h":9.025,"l":8.99,"n":609,"o":9,"t":"2026-10-02T17:15:00Z","v":75766,"vw":9.011038},{"c":9.01,"h":9.01,"l":8.99,"n":726,"o":8.995,"t":"2026-10-02T17:30:00Z","v":77994,"vw":9.001336},{"c":9.005,"h":9.02,"l":9,"n":778,"o":9.01,"t":"2026-10-02T17:45:00Z","v":89151,"vw":9.0083},{"c":8.955,"h":9.015,"l":8.94,"n":858,"o":9.01,"t":"2026-10-02T18:00:00Z","v":127558,"vw":8.972258},{"c":8.895,"h":8.965,"l":8.885,"n":902,"o":8.955,"t":"2026-10-02T18:15:00Z","v":151785,"vw":8.910721},{"c":8.935,"h":8.94,"l":8.875,"n":1133,"o":8.895,"t":"2026-10-02T18:30:00Z","v":167161,"vw":8.899974},{"c":8.97,"h":8.98,"l":8.931,"n":1114,"o":8.94,"t":"2026-10-02T18:45:00Z","v":136166,"vw":8.958742},{"c":8.94,"h":8.965,"l":8.935,"n":1036,"o":8.965,"t":"2026-10-02T19:00:00Z","v":113470,"vw":8.948677},{"c":8.95,"h":8.965,"l":8.935,"n":1151,"o":8.94,"t":"2026-10-02T19:15:00Z","v":145407,"vw":8.95035},{"c":8.925,"h":8.955,"l":8.92,"n":1434,"o":8.955,"t":"2026-10-02T19:30:00Z","v":196196,"vw":8.932843},{"c":8.92,"h":8.935,"l":8.895,"n":3219,"o":8.925,"t":"2026-10-02T19:45:00Z","v":853498,"vw":8.916363},{"c":8.92,"h":8.95,"l":8.92,"n":29,"o":8.92,"t":"2026-10-02T20:00:00Z","v":285202,"vw":8.920218},{"c":9.005,"h":9.12,"l":8.92,"n":597,"o":8.92,"t":"2026-10-05T13:30:00Z","v":96949,"vw":9.007344},{"c":8.94,"h":9.025,"l":8.91,"n":621,"o":9.02,"t":"2026-10-05T13:45:00Z","v":86396,"vw":8.962062},{"c":9.005,"h":9.03,"l":8.935,"n":885,"o":8.94,"t":"2026-10-05T14:00:00Z","v":110004,"vw":8.996671},{"c":9.005,"h":9.02,"l":8.975,"n":994,"o":9.005,"t":"2026-10-05T14:15:00Z","v":157110,"vw":9.006216},{"c":9.03,"h":9.05,"l":8.98,"n":652,"o":9.005,"t":"2026-10-05T14:30:00Z","v":73640,"vw":9.012444},{"c":9.045,"h":9.05,"l":9.02,"n":620,"o":9.03,"t":"2026-10-05T14:45:00Z","v":85140,"vw":9.031277},{"c":9.02,"h":9.06,"l":8.995,"n":1147,"o":9.04,"t":"2026-10-05T15:00:00Z","v":162096,"vw":9.02867},{"c":9.035,"h":9.045,"l":9.02,"n":728,"o":9.02,"t":"2026-10-05T15:15:00Z","v":101336,"vw":9.033464},{"c":9.055,"h":9.06,"l":9.035,"n":532,"o":9.035,"t":"2026-10-05T15:30:00Z","v":55577,"vw":9.045369},{"c":9.085,"h":9.095,"l":9.045,"n":590,"o":9.06,"t":"2026-10-05T15:45:00Z","v":73779,"vw":9.072304},{"c":9.095,"h":9.1,"l":9.08,"n":656,"o":9.085,"t":"2026-10-05T16:00:00Z","v":61947,"vw":9.085625},{"c":9.075,"h":9.095,"l":9.06,"n":587,"o":9.095,"t":"2026-10-05T16:15:00Z","v":71674,"vw":9.076734},{"c":9.085,"h":9.09,"l":9.07,"n":553,"o":9.075,"t":"2026-10-05T16:30:00Z","v":51511,"vw":9.077458},{"c":9.065,"h":9.09,"l":9.06,"n":522,"o":9.09,"t":"2026-10-05T16:45:00Z","v":50462,"vw":9.074532},{"c":9.06,"h":9.08,"l":9.055,"n":573,"o":9.06,"t":"2026-10-05T17:00:00Z","v":70195,"vw":9.066511},{"c":9.055,"h":9.07,"l":9.04,"n":893,"o":9.06,"t":"2026-10-05T17:15:00Z","v":91445,"vw":9.056009},{"c":9.055,"h":9.065,"l":9.04,"n":673,"o":9.055,"t":"2026-10-05T17:30:00Z","v":78127,"vw":9.052968},{"c":9.045,"h":9.06,"l":9.035,"n":520,"o":9.06,"t":"2026-10-05T17:45:00Z","v":57146,"vw":9.044845},{"c":9.035,"h":9.05,"l":9.03,"n":687,"o":9.045,"t":"2026-10-05T18:00:00Z","v":58006,"vw":9.041117},{"c":9.045,"h":9.06,"l":9.03,"n":709,"o":9.03,"t":"2026-10-05T18:15:00Z","v":94599,"vw":9.046363},{"c":9.045,"h":9.055,"l":9.04,"n":712,"o":9.045,"t":"2026-10-05T18:30:00Z","v":77241,"vw":9.047812},{"c":9.045,"h":9.055,"l":9.031,"n":634,"o":9.0492,"t":"2026-10-05T18:45:00Z","v":90156,"vw":9.045867},{"c":9.06,"h":9.065,"l":9.04,"n":666,"o":9.05,"t":"2026-10-05T19:00:00Z","v":108616,"vw":9.053319},{"c":9.055,"h":9.08,"l":9.05,"n":833,"o":9.055,"t":"2026-10-05T19:15:00Z","v":125476,"vw":9.064041},{"c":9.005,"h":9.055,"l":8.97,"n":1505,"o":9.055,"t":"2026-10-05T19:30:00Z","v":343726,"vw":9.009201},{"c":8.985,"h":9.005,"l":8.95,"n":2703,"o":9,"t":"2026-10-05T19:45:00Z","v":551587,"vw":8.97101},{"c":8.99,"h":9.01,"l":8.99,"n":23,"o":8.99,"t":"2026-10-05T20:00:00Z","v":452477,"vw":8.99002},{"c":8.995,"h":8.995,"l":8.995,"n":3,"o":8.995,"t":"2026-10-06T09:00:00Z","v":700,"vw":8.995},{"c":8.995,"h":9.01,"l":8.995,"n":2,"o":9.01,"t":"2026-10-06T09:30:00Z","v":500,"vw":9.0025},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-06T13:00:00Z","v":100,"vw":9.05},{"c":9.03,"h":9.11,"l":8.99,"n":806,"o":8.99,"t":"2026-10-06T13:30:00Z","v":90075,"vw":9.049248},{"c":9.04,"h":9.085,"l":8.99,"n":997,"o":9.03,"t":"2026-10-06T13:45:00Z","v":186628,"vw":9.032099},{"c":9.02,"h":9.06,"l":9,"n":957,"o":9.045,"t":"2026-10-06T14:00:00Z","v":119395,"vw":9.033647},{"c":8.9709,"h":9.02,"l":8.96,"n":1476,"o":9.02,"t":"2026-10-06T14:15:00Z","v":254526,"vw":8.994875},{"c":8.96,"h":9,"l":8.96,"n":824,"o":8.975,"t":"2026-10-06T14:30:00Z","v":86220,"vw":8.988423},{"c":8.895,"h":8.96,"l":8.89,"n":1176,"o":8.96,"t":"2026-10-06T14:45:00Z","v":158432,"vw":8.923202},{"c":8.97,"h":8.975,"l":8.895,"n":1204,"o":8.895,"t":"2026-10-06T15:00:00Z","v":144846,"vw":8.946823},{"c":8.985,"h":9,"l":8.95,"n":977,"o":8.965,"t":"2026-10-06T15:15:00Z","v":101337,"vw":8.973736},{"c":8.985,"h":8.99,"l":8.95,"n":902,"o":8.98,"t":"2026-10-06T15:30:00Z","v":102040,"vw":8.976631},{"c":8.995,"h":9,"l":8.98,"n":889,"o":8.985,"t":"2026-10-06T15:45:00Z","v":82237,"vw":8.99052},{"c":9.015,"h":9.03,"l":8.99,"n":872,"o":8.995,"t":"2026-10-06T16:00:00Z","v":87521,"vw":9.005384},{"c":9.01,"h":9.02,"l":8.99,"n":740,"o":9.01,"t":"2026-10-06T16:15:00Z","v":69938,"vw":9.002477},{"c":9.035,"h":9.05,"l":9,"n":877,"o":9.005,"t":"2026-10-06T16:30:00Z","v":98751,"vw":9.030075},{"c":9.02,"h":9.04,"l":9.005,"n":795,"o":9.03,"t":"2026-10-06T16:45:00Z","v":68678,"vw":9.024503},{"c":9.005,"h":9.04,"l":9,"n":900,"o":9.02,"t":"2026-10-06T17:00:00Z","v":104940,"vw":9.022394},{"c":9,"h":9.005,"l":8.965,"n":665,"o":9,"t":"2026-10-06T17:15:00Z","v":53822,"vw":8.980449},{"c":9.03,"h":9.04,"l":8.99,"n":848,"o":9,"t":"2026-10-06T17:30:00Z","v":100119,"vw":9.017312},{"c":9.055,"h":9.065,"l":9.03,"n":719,"o":9.04,"t":"2026-10-06T17:45:00Z","v":68834,"vw":9.052611},{"c":9.08,"h":9.08,"l":9.025,"n":934,"o":9.055,"t":"2026-10-06T18:00:00Z","v":115132,"vw":9.047776},{"c":9.08,"h":9.11,"l":9.06,"n":1098,"o":9.075,"t":"2026-10-06T18:15:00Z","v":149077,"vw":9.08609},{"c":9.07,"h":9.09,"l":9.05,"n":1014,"o":9.085,"t":"2026-10-06T18:30:00Z","v":97216,"vw":9.066734},{"c":9.085,"h":9.09,"l":9.05,"n":1105,"o":9.075,"t":"2026-10-06T18:45:00Z","v":147269,"vw":9.068508},{"c":9.06,"h":9.1,"l":9.06,"n":1013,"o":9.085,"t":"2026-10-06T19:00:00Z","v":103930,"vw":9.077201},{"c":9.075,"h":9.09,"l":9.055,"n":1150,"o":9.06,"t":"2026-10-06T19:15:00Z","v":113953,"vw":9.073963},{"c":9.095,"h":9.125,"l":9.07,"n":1638,"o":9.07,"t":"2026-10-06T19:30:00Z","v":258735,"vw":9.101876},{"c":9.15,"h":9.155,"l":9.08,"n":3903,"o":9.09,"t":"2026-10-06T19:45:00Z","v":666659,"vw":9.122236},{"c":9.14,"h":9.14,"l":9.14,"n":43,"o":9.14,"t":"2026-10-06T20:00:00Z","v":323141,"vw":9.14},{"c":9.13,"h":9.2,"l":9.065,"n":779,"o":9.12,"t":"2026-10-07T13:30:00Z","v":86977,"vw":9.109578},{"c":9.15,"h":9.17,"l":9.13,"n":693,"o":9.135,"t":"2026-10-07T13:45:00Z","v":57617,"vw":9.150845},{"c":9.145,"h":9.19,"l":9.145,"n":754,"o":9.145,"t":"2026-10-07T14:00:00Z","v":94530,"vw":9.166377},{"c":9.155,"h":9.165,"l":9.15,"n":678,"o":9.15,"t":"2026-10-07T14:15:00Z","v":38948,"vw":9.158615},{"c":9.1,"h":9.1574,"l":9.095,"n":629,"o":9.155,"t":"2026-10-07T14:30:00Z","v":43779,"vw":9.129874},{"c":9.085,"h":9.11,"l":9.065,"n":536,"o":9.1,"t":"2026-10-07T14:45:00Z","v":41357,"vw":9.089901},{"c":9.075,"h":9.09,"l":9.065,"n":468,"o":9.09,"t":"2026-10-07T15:00:00Z","v":31690,"vw":9.074779},{"c":9.045,"h":9.075,"l":9.045,"n":502,"o":9.0713,"t":"2026-10-07T15:15:00Z","v":31475,"vw":9.055751},{"c":9.055,"h":9.055,"l":9.035,"n":577,"o":9.045,"t":"2026-10-07T15:30:00Z","v":48889,"vw":9.046397},{"c":9.075,"h":9.08,"l":9.05,"n":526,"o":9.055,"t":"2026-10-07T15:45:00Z","v":35978,"vw":9.064332},{"c":9.075,"h":9.08,"l":9.06,"n":421,"o":9.075,"t":"2026-10-07T16:00:00Z","v":30049,"vw":9.072541},{"c":9.075,"h":9.085,"l":9.07,"n":290,"o":9.075,"t":"2026-10-07T16:15:00Z","v":19710,"vw":9.078731},{"c":9.075,"h":9.075,"l":9.06,"n":252,"o":9.07,"t":"2026-10-07T16:30:00Z","v":16140,"vw":9.069661},{"c":9.065,"h":9.079,"l":9.06,"n":412,"o":9.07,"t":"2026-10-07T16:45:00Z","v":24590,"vw":9.070893},{"c":9.045,"h":9.1,"l":9.04,"n":911,"o":9.065,"t":"2026-10-07T17:00:00Z","v":109305,"vw":9.070365},{"c":9.035,"h":9.08,"l":9.035,"n":552,"o":9.045,"t":"2026-10-07T17:15:00Z","v":46150,"vw":9.055758},{"c":9.025,"h":9.035,"l":9.02,"n":488,"o":9.035,"t":"2026-10-07T17:30:00Z","v":25334,"vw":9.026564},{"c":9.04,"h":9.045,"l":9.015,"n":511,"o":9.02,"t":"2026-10-07T17:45:00Z","v":47030,"vw":9.027077},{"c":9.085,"h":9.095,"l":9.035,"n":495,"o":9.035,"t":"2026-10-07T18:00:00Z","v":45272,"vw":9.067446},{"c":9.085,"h":9.085,"l":9.07,"n":407,"o":9.085,"t":"2026-10-07T18:15:00Z","v":44951,"vw":9.078577},{"c":9.085,"h":9.088,"l":9.075,"n":455,"o":9.085,"t":"2026-10-07T18:30:00Z","v":38762,"vw":9.080566},{"c":9.095,"h":9.105,"l":9.085,"n":456,"o":9.085,"t":"2026-10-07T18:45:00Z","v":36550,"vw":9.095839},{"c":9.125,"h":9.129,"l":9.095,"n":592,"o":9.095,"t":"2026-10-07T19:00:00Z","v":54553,"vw":9.112054},{"c":9.115,"h":9.13,"l":9.11,"n":560,"o":9.125,"t":"2026-10-07T19:15:00Z","v":44688,"vw":9.121088},{"c":9.115,"h":9.12,"l":9.09,"n":1254,"o":9.115,"t":"2026-10-07T19:30:00Z","v":114228,"vw":9.104968},{"c":9.095,"h":9.115,"l":9.09,"n":2052,"o":9.115,"t":"2026-10-07T19:45:00Z","v":202233,"vw":9.099772},{"c":9.1,"h":9.1,"l":9.1,"n":37,"o":9.1,"t":"2026-10-07T20:00:00Z","v":328996,"vw":9.1},{"c":9.04,"h":9.07,"l":8.98,"n":569,"o":9.01,"t":"2026-10-08T13:30:00Z","v":83605,"vw":9.027016},{"c":8.975,"h":9.055,"l":8.96,"n":639,"o":9.04,"t":"2026-10-08T13:45:00Z","v":74631,"vw":9.007713},{"c":8.99,"h":9.01,"l":8.96,"n":823,"o":8.97,"t":"2026-10-08T14:00:00Z","v":107762,"vw":8.979483},{"c":8.955,"h":8.995,"l":8.94,"n":782,"o":8.985,"t":"2026-10-08T14:15:00Z","v":91182,"vw":8.966694},{"c":8.96,"h":9,"l":8.95,"n":887,"o":8.958,"t":"2026-10-08T14:30:00Z","v":137758,"vw":8.972457},{"c":8.9,"h":8.97,"l":8.9,"n":728,"o":8.965,"t":"2026-10-08T14:45:00Z","v":101840,"vw":8.953432},{"c":8.84,"h":8.9,"l":8.84,"n":863,"o":8.9,"t":"2026-10-08T15:00:00Z","v":246674,"vw":8.881478},{"c":8.81,"h":8.85,"l":8.81,"n":800,"o":8.84,"t":"2026-10-08T15:15:00Z","v":174552,"vw":8.830463},{"c":8.77,"h":8.825,"l":8.77,"n":1160,"o":8.815,"t":"2026-10-08T15:30:00Z","v":197086,"vw":8.799613},{"c":8.775,"h":8.8,"l":8.73,"n":1460,"o":8.77,"t":"2026-10-08T15:45:00Z","v":301308,"vw":8.768433},{"c":8.765,"h":8.78,"l":8.75,"n":708,"o":8.775,"t":"2026-10-08T16:00:00Z","v":69898,"vw":8.765351},{"c":8.76,"h":8.805,"l":8.745,"n":1029,"o":8.765,"t":"2026-10-08T16:15:00Z","v":150018,"vw":8.778944},{"c":8.785,"h":8.795,"l":8.76,"n":1065,"o":8.76,"t":"2026-10-08T16:30:00Z","v":102698,"vw":8.778055},{"c":8.86,"h":8.885,"l":8.785,"n":1257,"o":8.785,"t":"2026-10-08T16:45:00Z","v":196846,"vw":8.825947},{"c":8.82,"h":8.86,"l":8.77,"n":1133,"o":8.86,"t":"2026-10-08T17:00:00Z","v":162369,"vw":8.808953},{"c":8.815,"h":8.83,"l":8.805,"n":1206,"o":8.825,"t":"2026-10-08T17:15:00Z","v":143704,"vw":8.817978},{"c":8.875,"h":8.88,"l":8.81,"n":958,"o":8.8199,"t":"2026-10-08T17:30:00Z","v":150767,"vw":8.847367},{"c":8.865,"h":8.875,"l":8.825,"n":975,"o":8.875,"t":"2026-10-08T17:45:00Z","v":133362,"vw":8.847122},{"c":8.885,"h":8.9,"l":8.855,"n":889,"o":8.86,"t":"2026-10-08T18:00:00Z","v":121817,"vw":8.873986},{"c":8.865,"h":8.885,"l":8.86,"n":871,"o":8.88,"t":"2026-10-08T18:15:00Z","v":107594,"vw":8.87253},{"c":8.885,"h":8.89,"l":8.85,"n":767,"o":8.865,"t":"2026-10-08T18:30:00Z","v":84244,"vw":8.868803},{"c":8.92,"h":8.95,"l":8.89,"n":1139,"o":8.89,"t":"2026-10-08T18:45:00Z","v":149919,"vw":8.921479},{"c":8.9,"h":8.925,"l":8.875,"n":1105,"o":8.92,"t":"2026-10-08T19:00:00Z","v":171084,"vw":8.899613},{"c":8.895,"h":8.91,"l":8.88,"n":1173,"o":8.905,"t":"2026-10-08T19:15:00Z","v":155790,"vw":8.893123},{"c":8.895,"h":8.93,"l":8.89,"n":1301,"o":8.895,"t":"2026-10-08T19:30:00Z","v":185568,"vw":8.908359},{"c":8.93,"h":8.97,"l":8.885,"n":3433,"o":8.895,"t":"2026-10-08T19:45:00Z","v":639353,"vw":8.92104},{"c":8.93,"h":8.93,"l":8.93,"n":20,"o":8.93,"t":"2026-10-08T20:00:00Z","v":352619,"vw":8.93},{"c":8.93,"h":8.93,"l":8.92,"n":7,"o":8.92,"t":"2026-10-09T09:30:00Z","v":3001,"vw":8.9262},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-09T13:15:00Z","v":100,"vw":8.86},{"c":8.805,"h":8.875,"l":8.745,"n":991,"o":8.85,"t":"2026-10-09T13:30:00Z","v":150906,"vw":8.807365},{"c":8.775,"h":8.84,"l":8.775,"n":680,"o":8.8,"t":"2026-10-09T13:45:00Z","v":89472,"vw":8.806062},{"c":8.78,"h":8.84,"l":8.765,"n":976,"o":8.775,"t":"2026-10-09T14:00:00Z","v":169440,"vw":8.799789},{"c":8.795,"h":8.845,"l":8.78,"n":921,"o":8.79,"t":"2026-10-09T14:15:00Z","v":125083,"vw":8.816425},{"c":8.77,"h":8.8,"l":8.74,"n":867,"o":8.795,"t":"2026-10-09T14:30:00Z","v":137440,"vw":8.767438},{"c":8.735,"h":8.78,"l":8.735,"n":698,"o":8.78,"t":"2026-10-09T14:45:00Z","v":109185,"vw":8.758378},{"c":8.725,"h":8.74,"l":8.685,"n":853,"o":8.74,"t":"2026-10-09T15:00:00Z","v":135210,"vw":8.717215},{"c":8.665,"h":8.73,"l":8.66,"n":1163,"o":8.725,"t":"2026-10-09T15:15:00Z","v":214373,"vw":8.680191},{"c":8.545,"h":8.665,"l":8.545,"n":1313,"o":8.66,"t":"2026-10-09T15:30:00Z","v":274535,"vw":8.595748},{"c":8.515,"h":8.565,"l":8.5,"n":1088,"o":8.54,"t":"2026-10-09T15:45:00Z","v":303744,"vw":8.531382},{"c":8.48,"h":8.52,"l":8.46,"n":883,"o":8.515,"t":"2026-10-09T16:00:00Z","v":132678,"vw":8.483724},{"c":8.375,"h":8.51,"l":8.365,"n":1230,"o":8.475,"t":"2026-10-09T16:15:00Z","v":307249,"vw":8.442001},{"c":8.4,"h":8.4,"l":8.36,"n":988,"o":8.375,"t":"2026-10-09T16:30:00Z","v":158590,"vw":8.379005},{"c":8.385,"h":8.405,"l":8.37,"n":993,"o":8.4,"t":"2026-10-09T16:45:00Z","v":146536,"vw":8.387802},{"c":8.375,"h":8.3977,"l":8.345,"n":1271,"o":8.39,"t":"2026-10-09T17:00:00Z","v":185135,"vw":8.369779},{"c":8.465,"h":8.49,"l":8.365,"n":1160,"o":8.37,"t":"2026-10-09T17:15:00Z","v":187140,"vw":8.432425},{"c":8.415,"h":8.48,"l":8.405,"n":899,"o":8.46,"t":"2026-10-09T17:30:00Z","v":164109,"vw":8.428069},{"c":8.485,"h":8.495,"l":8.42,"n":839,"o":8.42,"t":"2026-10-09T17:45:00Z","v":143117,"vw":8.468346},{"c":8.545,"h":8.56,"l":8.47,"n":1291,"o":8.48,"t":"2026-10-09T18:00:00Z","v":221297,"vw":8.515795},{"c":8.5401,"h":8.57,"l":8.54,"n":774,"o":8.545,"t":"2026-10-09T18:15:00Z","v":119130,"vw":8.556797},{"c":8.555,"h":8.59,"l":8.53,"n":840,"o":8.545,"t":"2026-10-09T18:30:00Z","v":123717,"vw":8.558393},{"c":8.61,"h":8.61,"l":8.55,"n":858,"o":8.55,"t":"2026-10-09T18:45:00Z","v":129433,"vw":8.584397},{"c":8.555,"h":8.61,"l":8.55,"n":837,"o":8.61,"t":"2026-10-09T19:00:00Z","v":133958,"vw":8.573096},{"c":8.615,"h":8.65,"l":8.55,"n":1366,"o":8.555,"t":"2026-10-09T19:15:00Z","v":240213,"vw":8.608435},{"c":8.65,"h":8.67,"l":8.61,"n":1146,"o":8.61,"t":"2026-10-09T19:30:00Z","v":187952,"vw":8.641798},{"c":8.665,"h":8.69,"l":8.63,"n":2665,"o":8.65,"t":"2026-10-09T19:45:00Z","v":625171,"vw":8.662122},{"c":8.66,"h":8.66,"l":8.66,"n":27,"o":8.66,"t":"2026-10-09T20:00:00Z","v":810409,"vw":8.66},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-12T08:00:00Z","v":250,"vw":8.69},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-12T11:15:00Z","v":510,"vw":8.63},{"c":8.67,"h":8.91,"l":8.615,"n":584,"o":8.68,"t":"2026-10-12T13:30:00Z","v":97696,"vw":8.691245},{"c":8.685,"h":8.72,"l":8.655,"n":451,"o":8.66,"t":"2026-10-12T13:45:00Z","v":65174,"vw":8.687198},{"c":8.695,"h":8.745,"l":8.67,"n":791,"o":8.68,"t":"2026-10-12T14:00:00Z","v":125751,"vw":8.696474},{"c":8.68,"h":8.715,"l":8.66,"n":671,"o":8.695,"t":"2026-10-12T14:15:00Z","v":96045,"vw":8.687239},{"c":8.67,"h":8.69,"l":8.67,"n":693,"o":8.675,"t":"2026-10-12T14:30:00Z","v":73258,"vw":8.682606},{"c":8.64,"h":8.69,"l":8.635,"n":821,"o":8.675,"t":"2026-10-12T14:45:00Z","v":86512,"vw":8.669432},{"c":8.645,"h":8.66,"l":8.62,"n":742,"o":8.635,"t":"2026-10-12T15:00:00Z","v":104704,"vw":8.647317},{"c":8.61,"h":8.65,"l":8.61,"n":539,"o":8.65,"t":"2026-10-12T15:15:00Z","v":48131,"vw":8.629333},{"c":8.61,"h":8.625,"l":8.6,"n":573,"o":8.615,"t":"2026-10-12T15:30:00Z","v":81632,"vw":8.611088},{"c":8.6,"h":8.615,"l":8.6,"n":487,"o":8.61,"t":"2026-10-12T15:45:00Z","v":44157,"vw":8.604696},{"c":8.59,"h":8.61,"l":8.59,"n":643,"o":8.6,"t":"2026-10-12T16:00:00Z","v":65062,"vw":8.600504},{"c":8.62,"h":8.63,"l":8.575,"n":675,"o":8.59,"t":"2026-10-12T16:15:00Z","v":103910,"vw":8.601145},{"c":8.61,"h":8.63,"l":8.61,"n":622,"o":8.62,"t":"2026-10-12T16:30:00Z","v":54114,"vw":8.618204},{"c":8.625,"h":8.63,"l":8.565,"n":1288,"o":8.61,"t":"2026-10-12T16:45:00Z","v":197126,"vw":8.590428},{"c":8.6,"h":8.645,"l":8.6,"n":795,"o":8.625,"t":"2026-10-12T17:00:00Z","v":95701,"vw":8.616299},{"c":8.57,"h":8.61,"l":8.545,"n":740,"o":8.61,"t":"2026-10-12T17:15:00Z","v":98680,"vw":8.569465},{"c":8.58,"h":8.6,"l":8.56,"n":636,"o":8.5685,"t":"2026-10-12T17:30:00Z","v":73523,"vw":8.576584},{"c":8.5801,"h":8.6,"l":8.575,"n":672,"o":8.585,"t":"2026-10-12T17:45:00Z","v":63057,"vw":8.58585},{"c":8.56,"h":8.59,"l":8.56,"n":636,"o":8.58,"t":"2026-10-12T18:00:00Z","v":53990,"vw":8.575056},{"c":8.575,"h":8.575,"l":8.55,"n":785,"o":8.565,"t":"2026-10-12T18:15:00Z","v":63768,"vw":8.561712},{"c":8.565,"h":8.58,"l":8.56,"n":764,"o":8.58,"t":"2026-10-12T18:30:00Z","v":87021,"vw":8.571133},{"c":8.595,"h":8.6,"l":8.565,"n":830,"o":8.565,"t":"2026-10-12T18:45:00Z","v":79067,"vw":8.579345},{"c":8.585,"h":8.61,"l":8.58,"n":982,"o":8.595,"t":"2026-10-12T19:00:00Z","v":102924,"vw":8.592666},{"c":8.59,"h":8.6,"l":8.58,"n":869,"o":8.585,"t":"2026-10-12T19:15:00Z","v":84278,"vw":8.591575},{"c":8.55,"h":8.595,"l":8.55,"n":1378,"o":8.59,"t":"2026-10-12T19:30:00Z","v":167846,"vw":8.576251},{"c":8.575,"h":8.575,"l":8.53,"n":3314,"o":8.555,"t":"2026-10-12T19:45:00Z","v":551148,"vw":8.547769},{"c":8.56,"h":8.57,"l":8.56,"n":26,"o":8.56,"t":"2026-10-12T20:00:00Z","v":429551,"vw":8.560003},{"c":8.525,"h":8.685,"l":8.5,"n":542,"o":8.6,"t":"2026-10-13T13:30:00Z","v":118738,"vw":8.574236},{"c":8.505,"h":8.57,"l":8.495,"n":846,"o":8.525,"t":"2026-10-13T13:45:00Z","v":123919,"vw":8.525163},{"c":8.48,"h":8.51,"l":8.455,"n":679,"o":8.505,"t":"2026-10-13T14:00:00Z","v":111006,"vw":8.485533},{"c":8.485,"h":8.49,"l":8.47,"n":570,"o":8.48,"t":"2026-10-13T14:15:00Z","v":86145,"vw":8.479086},{"c":8.49,"h":8.505,"l":8.465,"n":842,"o":8.485,"t":"2026-10-13T14:30:00Z","v":136296,"vw":8.489593},{"c":8.525,"h":8.545,"l":8.485,"n":749,"o":8.49,"t":"2026-10-13T14:45:00Z","v":150816,"vw":8.509599},{"c":8.545,"h":8.55,"l":8.5,"n":608,"o":8.53,"t":"2026-10-13T15:00:00Z","v":76185,"vw":8.520103},{"c":8.57,"h":8.575,"l":8.535,"n":798,"o":8.54,"t":"2026-10-13T15:15:00Z","v":125701,"vw":8.553599},{"c":8.54,"h":8.57,"l":8.53,"n":792,"o":8.565,"t":"2026-10-13T15:30:00Z","v":118498,"vw":8.556024},{"c":8.545,"h":8.55,"l":8.53,"n":629,"o":8.53,"t":"2026-10-13T15:45:00Z","v":63125,"vw":8.543214},{"c":8.55,"h":8.57,"l":8.54,"n":690,"o":8.54,"t":"2026-10-13T16:00:00Z","v":90582,"vw":8.550485},{"c":8.54,"h":8.555,"l":8.53,"n":764,"o":8.54,"t":"2026-10-13T16:15:00Z","v":149871,"vw":8.541283},{"c":8.56,"h":8.56,"l":8.54,"n":605,"o":8.545,"t":"2026-10-13T16:30:00Z","v":61548,"vw":8.54754},{"c":8.535,"h":8.56,"l":8.53,"n":625,"o":8.56,"t":"2026-10-13T16:45:00Z","v":84489,"vw":8.551561},{"c":8.53,"h":8.55,"l":8.53,"n":606,"o":8.53,"t":"2026-10-13T17:00:00Z","v":71286,"vw":8.53988},{"c":8.53,"h":8.55,"l":8.53,"n":695,"o":8.535,"t":"2026-10-13T17:15:00Z","v":91123,"vw":8.538729},{"c":8.54,"h":8.54,"l":8.53,"n":544,"o":8.531,"t":"2026-10-13T17:30:00Z","v":38664,"vw":8.534771},{"c":8.52,"h":8.54,"l":8.52,"n":819,"o":8.53,"t":"2026-10-13T17:45:00Z","v":85810,"vw":8.53204},{"c":8.525,"h":8.54,"l":8.52,"n":708,"o":8.52,"t":"2026-10-13T18:00:00Z","v":77458,"vw":8.529711},{"c":8.54,"h":8.54,"l":8.5,"n":964,"o":8.52,"t":"2026-10-13T18:15:00Z","v":120887,"vw":8.514622},{"c":8.52,"h":8.54,"l":8.515,"n":710,"o":8.54,"t":"2026-10-13T18:30:00Z","v":81399,"vw":8.525136},{"c":8.525,"h":8.55,"l":8.52,"n":1101,"o":8.52,"t":"2026-10-13T18:45:00Z","v":124908,"vw":8.535918},{"c":8.535,"h":8.55,"l":8.525,"n":961,"o":8.525,"t":"2026-10-13T19:00:00Z","v":102611,"vw":8.537138},{"c":8.555,"h":8.56,"l":8.52,"n":1200,"o":8.53,"t":"2026-10-13T19:15:00Z","v":162761,"vw":8.535933},{"c":8.54,"h":8.555,"l":8.54,"n":1416,"o":8.555,"t":"2026-10-13T19:30:00Z","v":141330,"vw":8.546571},{"c":8.555,"h":8.56,"l":8.51,"n":3838,"o":8.54,"t":"2026-10-13T19:45:00Z","v":662076,"vw":8.529775},{"c":8.55,"h":8.55,"l":8.55,"n":33,"o":8.55,"t":"2026-10-13T20:00:00Z","v":344256,"vw":8.55},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-14T12:45:00Z","v":350,"vw":8.64},{"c":8.4,"h":8.57,"l":8.4,"n":881,"o":8.55,"t":"2026-10-14T13:30:00Z","v":125981,"vw":8.482315},{"c":8.36,"h":8.455,"l":8.355,"n":1055,"o":8.4,"t":"2026-10-14T13:45:00Z","v":116576,"vw":8.399543},{"c":8.35,"h":8.395,"l":8.34,"n":937,"o":8.35,"t":"2026-10-14T14:00:00Z","v":115111,"vw":8.369927},{"c":8.34,"h":8.36,"l":8.31,"n":920,"o":8.35,"t":"2026-10-14T14:15:00Z","v":120853,"vw":8.342731},{"c":8.345,"h":8.35,"l":8.29,"n":764,"o":8.34,"t":"2026-10-14T14:30:00Z","v":93920,"vw":8.320157},{"c":8.32,"h":8.345,"l":8.32,"n":872,"o":8.34,"t":"2026-10-14T14:45:00Z","v":142722,"vw":8.331274},{"c":8.27,"h":8.32,"l":8.27,"n":932,"o":8.32,"t":"2026-10-14T15:00:00Z","v":131229,"vw":8.289899},{"c":8.31,"h":8.32,"l":8.27,"n":907,"o":8.275,"t":"2026-10-14T15:15:00Z","v":126731,"vw":8.298143},{"c":8.29,"h":8.315,"l":8.275,"n":753,"o":8.31,"t":"2026-10-14T15:30:00Z","v":116005,"vw":8.296679},{"c":8.325,"h":8.34,"l":8.29,"n":1081,"o":8.29,"t":"2026-10-14T15:45:00Z","v":191770,"vw":8.323916},{"c":8.32,"h":8.345,"l":8.31,"n":646,"o":8.325,"t":"2026-10-14T16:00:00Z","v":92485,"vw":8.327829},{"c":8.35,"h":8.35,"l":8.315,"n":653,"o":8.32,"t":"2026-10-14T16:15:00Z","v":103104,"vw":8.327202},{"c":8.35,"h":8.36,"l":8.345,"n":641,"o":8.35,"t":"2026-10-14T16:30:00Z","v":70531,"vw":8.351275},{"c":8.28,"h":8.355,"l":8.28,"n":830,"o":8.35,"t":"2026-10-14T16:45:00Z","v":124228,"vw":8.324325},{"c":8.295,"h":8.3,"l":8.28,"n":805,"o":8.285,"t":"2026-10-14T17:00:00Z","v":103010,"vw":8.292073},{"c":8.265,"h":8.3,"l":8.255,"n":895,"o":8.29,"t":"2026-10-14T17:15:00Z","v":125175,"vw":8.272878},{"c":8.245,"h":8.275,"l":8.23,"n":864,"o":8.265,"t":"2026-10-14T17:30:00Z","v":122904,"vw":8.248026},{"c":8.2,"h":8.255,"l":8.2,"n":729,"o":8.245,"t":"2026-10-14T17:45:00Z","v":131950,"vw":8.229122},{"c":8.215,"h":8.23,"l":8.19,"n":907,"o":8.2,"t":"2026-10-14T18:00:00Z","v":97058,"vw":8.209189},{"c":8.185,"h":8.235,"l":8.18,"n":856,"o":8.215,"t":"2026-10-14T18:15:00Z","v":189899,"vw":8.20722},{"c":8.185,"h":8.195,"l":8.175,"n":727,"o":8.185,"t":"2026-10-14T18:30:00Z","v":123381,"vw":8.183163},{"c":8.235,"h":8.25,"l":8.18,"n":989,"o":8.185,"t":"2026-10-14T18:45:00Z","v":140224,"vw":8.220684},{"c":8.215,"h":8.245,"l":8.21,"n":1016,"o":8.23,"t":"2026-10-14T19:00:00Z","v":155040,"vw":8.224763},{"c":8.215,"h":8.24,"l":8.21,"n":1074,"o":8.215,"t":"2026-10-14T19:15:00Z","v":169220,"vw":8.224406},{"c":8.19,"h":8.225,"l":8.18,"n":1702,"o":8.21,"t":"2026-10-14T19:30:00Z","v":307034,"vw":8.204517},{"c":8.18,"h":8.19,"l":8.125,"n":4275,"o":8.19,"t":"2026-10-14T19:45:00Z","v":906803,"vw":8.15119},{"c":8.17,"h":8.17,"l":8.17,"n":30,"o":8.17,"t":"2026-10-14T20:00:00Z","v":421257,"vw":8.17},{"c":8.33,"h":8.33,"l":8.25,"n":26,"o":8.25,"t":"2026-10-15T13:15:00Z","v":1950,"vw":8.320099},{"c":8.24,"h":8.395,"l":8.19,"n":481,"o":8.29,"t":"2026-10-15T13:30:00Z","v":114314,"vw":8.263299},{"c":8.175,"h":8.245,"l":8.17,"n":717,"o":8.24,"t":"2026-10-15T13:45:00Z","v":105695,"vw":8.202649},{"c":8.245,"h":8.245,"l":8.17,"n":1232,"o":8.175,"t":"2026-10-15T14:00:00Z","v":127021,"vw":8.209057},{"c":8.205,"h":8.255,"l":8.19,"n":1188,"o":8.245,"t":"2026-10-15T14:15:00Z","v":103644,"vw":8.224348},{"c":8.165,"h":8.23,"l":8.165,"n":644,"o":8.205,"t":"2026-10-15T14:30:00Z","v":60467,"vw":8.20555},{"c":8.105,"h":8.16,"l":8.1,"n":881,"o":8.16,"t":"2026-10-15T14:45:00Z","v":94323,"vw":8.125863},{"c":8.085,"h":8.13,"l":8.08,"n":1371,"o":8.11,"t":"2026-10-15T15:00:00Z","v":185389,"vw":8.101091},{"c":8.105,"h":8.11,"l":8.055,"n":880,"o":8.085,"t":"2026-10-15T15:15:00Z","v":94378,"vw":8.080264},{"c":8.075,"h":8.105,"l":8.065,"n":904,"o":8.105,"t":"2026-10-15T15:30:00Z","v":88423,"vw":8.082646},{"c":8.09,"h":8.095,"l":8.06,"n":776,"o":8.07,"t":"2026-10-15T15:45:00Z","v":83659,"vw":8.076655},{"c":8.085,"h":8.105,"l":8.075,"n":652,"o":8.085,"t":"2026-10-15T16:00:00Z","v":71637,"vw":8.088832},{"c":8.115,"h":8.12,"l":8.06,"n":1055,"o":8.085,"t":"2026-10-15T16:15:00Z","v":147329,"vw":8.089679},{"c":8.125,"h":8.14,"l":8.09,"n":756,"o":8.115,"t":"2026-10-15T16:30:00Z","v":75640,"vw":8.112987},{"c":8.135,"h":8.15,"l":8.095,"n":1039,"o":8.125,"t":"2026-10-15T16:45:00Z","v":144452,"vw":8.126623},{"c":8.115,"h":8.145,"l":8.105,"n":630,"o":8.135,"t":"2026-10-15T17:00:00Z","v":71022,"vw":8.127893},{"c":8.125,"h":8.125,"l":8.08,"n":1150,"o":8.115,"t":"2026-10-15T17:15:00Z","v":192339,"vw":8.101847},{"c":8.05,"h":8.125,"l":8.05,"n":1683,"o":8.125,"t":"2026-10-15T17:30:00Z","v":328749,"vw":8.084087},{"c":8.085,"h":8.115,"l":8.04,"n":1262,"o":8.05,"t":"2026-10-15T17:45:00Z","v":211979,"vw":8.073015},{"c":8.075,"h":8.13,"l":8.07,"n":1069,"o":8.09,"t":"2026-10-15T18:00:00Z","v":158279,"vw":8.095558},{"c":8.045,"h":8.09,"l":8.045,"n":984,"o":8.075,"t":"2026-10-15T18:15:00Z","v":153976,"vw":8.063778},{"c":8.055,"h":8.065,"l":8.015,"n":1283,"o":8.05,"t":"2026-10-15T18:30:00Z","v":194516,"vw":8.036774},{"c":8.065,"h":8.085,"l":8.05,"n":1412,"o":8.055,"t":"2026-10-15T18:45:00Z","v":188661,"vw":8.067358},{"c":8.095,"h":8.14,"l":8.055,"n":1535,"o":8.065,"t":"2026-10-15T19:00:00Z","v":219363,"vw":8.090927},{"c":8.085,"h":8.116,"l":8.065,"n":1246,"o":8.095,"t":"2026-10-15T19:15:00Z","v":149746,"vw":8.087872},{"c":8.015,"h":8.085,"l":7.97,"n":2157,"o":8.085,"t":"2026-10-15T19:30:00Z","v":285053,"vw":8.016306},{"c":8.02,"h":8.05,"l":7.995,"n":4492,"o":8.02,"t":"2026-10-15T19:45:00Z","v":687766,"vw":8.027835},{"c":8.04,"h":8.04,"l":8.04,"n":34,"o":8.04,"t":"2026-10-15T20:00:00Z","v":549887,"vw":8.04},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T20:30:00Z","v":130,"vw":8.1},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T13:00:00Z","v":100,"vw":8.04},{"c":8.038,"h":8.09,"l":8,"n":774,"o":8.05,"t":"2026-10-16T13:30:00Z","v":125350,"vw":8.048983},{"c":8.04,"h":8.06,"l":8.02,"n":347,"o":8.04,"t":"2026-10-16T13:45:00Z","v":30774,"vw":8.034269},{"c":8,"h":8.055,"l":7.994,"n":690,"o":8.04,"t":"2026-10-16T14:00:00Z","v":81789,"vw":8.028889},{"c":7.995,"h":8.015,"l":7.971,"n":940,"o":8.01,"t":"2026-10-16T14:15:00Z","v":117878,"vw":7.994238},{"c":8,"h":8.015,"l":7.995,"n":566,"o":8,"t":"2026-10-16T14:30:00Z","v":51083,"vw":8.006304},{"c":7.945,"h":8.005,"l":7.945,"n":561,"o":7.995,"t":"2026-10-16T14:45:00Z","v":67557,"vw":7.978564},{"c":7.985,"h":7.995,"l":7.94,"n":689,"o":7.945,"t":"2026-10-16T15:00:00Z","v":61889,"vw":7.973203},{"c":8.015,"h":8.04,"l":7.975,"n":2185,"o":7.99,"t":"2026-10-16T15:15:00Z","v":343630,"vw":8.016792},{"c":8.07,"h":8.076,"l":8.015,"n":1151,"o":8.02,"t":"2026-10-16T15:30:00Z","v":207614,"vw":8.042812},{"c":8.02,"h":8.07,"l":8.01,"n":1387,"o":8.07,"t":"2026-10-16T15:45:00Z","v":302184,"vw":8.035506},{"c":8.015,"h":8.035,"l":7.995,"n":848,"o":8.015,"t":"2026-10-16T16:00:00Z","v":129458,"vw":8.017803},{"c":7.945,"h":8.015,"l":7.94,"n":879,"o":8.01,"t":"2026-10-16T16:15:00Z","v":101570,"vw":7.972857},{"c":7.945,"h":7.98,"l":7.935,"n":921,"o":7.945,"t":"2026-10-16T16:30:00Z","v":131216,"vw":7.956635},{"c":7.875,"h":7.96,"l":7.875,"n":614,"o":7.945,"t":"2026-10-16T16:45:00Z","v":59227,"vw":7.929635},{"c":7.845,"h":7.885,"l":7.84,"n":1333,"o":7.87,"t":"2026-10-16T17:00:00Z","v":251711,"vw":7.861897},{"c":7.885,"h":7.89,"l":7.825,"n":799,"o":7.845,"t":"2026-10-16T17:15:00Z","v":99466,"vw":7.850572},{"c":7.85,"h":7.89,"l":7.84,"n":1506,"o":7.89,"t":"2026-10-16T17:30:00Z","v":219653,"vw":7.863193},{"c":7.825,"h":7.85,"l":7.82,"n":936,"o":7.85,"t":"2026-10-16T17:45:00Z","v":109358,"vw":7.833562},{"c":7.815,"h":7.83,"l":7.805,"n":843,"o":7.825,"t":"2026-10-16T18:00:00Z","v":84903,"vw":7.817695},{"c":7.815,"h":7.845,"l":7.815,"n":1189,"o":7.82,"t":"2026-10-16T18:15:00Z","v":152483,"vw":7.8268},{"c":7.855,"h":7.895,"l":7.815,"n":1604,"o":7.815,"t":"2026-10-16T18:30:00Z","v":275634,"vw":7.866774},{"c":7.885,"h":7.915,"l":7.855,"n":1995,"o":7.855,"t":"2026-10-16T18:45:00Z","v":439278,"vw":7.876914},{"c":7.895,"h":7.91,"l":7.87,"n":2013,"o":7.885,"t":"2026-10-16T19:00:00Z","v":497225,"vw":7.889936},{"c":7.855,"h":7.91,"l":7.85,"n":1642,"o":7.895,"t":"2026-10-16T19:15:00Z","v":222038,"vw":7.880181},{"c":7.785,"h":7.86,"l":7.775,"n":1876,"o":7.855,"t":"2026-10-16T19:30:00Z","v":245991,"vw":7.813031},{"c":7.79,"h":7.82,"l":7.77,"n":4980,"o":7.79,"t":"2026-10-16T19:45:00Z","v":919103,"vw":7.794871},{"c":7.8,"h":7.8,"l":7.79,"n":40,"o":7.8,"t":"2026-10-16T20:00:00Z","v":2394553,"vw":7.799998},{"c":7.9,"h":8.22,"l":7.9,"n":6,"o":8.22,"t":"2026-10-19T08:00:00Z","v":1123,"vw":7.929091},{"c":7.92,"h":7.93,"l":7.92,"n":6,"o":7.93,"t":"2026-10-19T13:00:00Z","v":1546,"vw":7.923108},{"c":7.7,"h":7.79,"l":7.7,"n":16,"o":7.79,"t":"2026-10-19T13:15:00Z","v":3201,"vw":7.758289},{"c":7.715,"h":7.8,"l":7.7,"n":562,"o":7.71,"t":"2026-10-19T13:30:00Z","v":117042,"vw":7.732839},{"c":7.685,"h":7.74,"l":7.68,"n":529,"o":7.719,"t":"2026-10-19T13:45:00Z","v":54956,"vw":7.70858},{"c":7.705,"h":7.715,"l":7.665,"n":967,"o":7.69,"t":"2026-10-19T14:00:00Z","v":188283,"vw":7.694182},{"c":7.675,"h":7.715,"l":7.67,"n":1154,"o":7.705,"t":"2026-10-19T14:15:00Z","v":191719,"vw":7.6931},{"c":7.66,"h":7.69,"l":7.655,"n":834,"o":7.68,"t":"2026-10-19T14:30:00Z","v":84070,"vw":7.67309},{"c":7.62,"h":7.67,"l":7.615,"n":1100,"o":7.655,"t":"2026-10-19T14:45:00Z","v":115790,"vw":7.638516},{"c":7.645,"h":7.65,"l":7.61,"n":1037,"o":7.62,"t":"2026-10-19T15:00:00Z","v":179769,"vw":7.623313},{"c":7.645,"h":7.68,"l":7.6335,"n":1412,"o":7.65,"t":"2026-10-19T15:15:00Z","v":177235,"vw":7.64969},{"c":7.63,"h":7.65,"l":7.63,"n":888,"o":7.645,"t":"2026-10-19T15:30:00Z","v":67861,"vw":7.642405},{"c":7.615,"h":7.63,"l":7.6,"n":1085,"o":7.63,"t":"2026-10-19T15:45:00Z","v":151812,"vw":7.614365},{"c":7.595,"h":7.615,"l":7.575,"n":918,"o":7.615,"t":"2026-10-19T16:00:00Z","v":100406,"vw":7.593253},{"c":7.605,"h":7.605,"l":7.59,"n":645,"o":7.595,"t":"2026-10-19T16:15:00Z","v":60938,"vw":7.599137},{"c":7.595,"h":7.61,"l":7.59,"n":624,"o":7.6,"t":"2026-10-19T16:30:00Z","v":82985,"vw":7.599301},{"c":7.6,"h":7.61,"l":7.58,"n":834,"o":7.595,"t":"2026-10-19T16:45:00Z","v":79932,"vw":7.593289},{"c":7.6,"h":7.61,"l":7.585,"n":885,"o":7.6,"t":"2026-10-19T17:00:00Z","v":87543,"vw":7.596316},{"c":7.605,"h":7.62,"l":7.6,"n":918,"o":7.605,"t":"2026-10-19T17:15:00Z","v":110900,"vw":7.610011},{"c":7.595,"h":7.61,"l":7.59,"n":1033,"o":7.605,"t":"2026-10-19T17:30:00Z","v":128479,"vw":7.601112},{"c":7.565,"h":7.595,"l":7.515,"n":1146,"o":7.59,"t":"2026-10-19T17:45:00Z","v":194656,"vw":7.545455},{"c":7.56,"h":7.57,"l":7.555,"n":744,"o":7.565,"t":"2026-10-19T18:00:00Z","v":61851,"vw":7.560039},{"c":7.565,"h":7.58,"l":7.545,"n":1024,"o":7.555,"t":"2026-10-19T18:15:00Z","v":121959,"vw":7.555502},{"c":7.555,"h":7.57,"l":7.54,"n":820,"o":7.565,"t":"2026-10-19T18:30:00Z","v":112551,"vw":7.556938},{"c":7.57,"h":7.605,"l":7.56,"n":1445,"o":7.56,"t":"2026-10-19T18:45:00Z","v":351673,"vw":7.58062},{"c":7.55,"h":7.575,"l":7.54,"n":1017,"o":7.56,"t":"2026-10-19T19:00:00Z","v":131988,"vw":7.560036},{"c":7.515,"h":7.56,"l":7.51,"n":1536,"o":7.55,"t":"2026-10-19T19:15:00Z","v":207410,"vw":7.535842},{"c":7.515,"h":7.53,"l":7.5041,"n":1778,"o":7.515,"t":"2026-10-19T19:30:00Z","v":228203,"vw":7.516703},{"c":7.495,"h":7.52,"l":7.48,"n":5086,"o":7.515,"t":"2026-10-19T19:45:00Z","v":984007,"vw":7.494554},{"c":7.54,"h":7.54,"l":7.5,"n":55,"o":7.5,"t":"2026-10-19T20:00:00Z","v":676872,"vw":7.50007},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-19T22:30:00Z","v":1000,"vw":7.64},{"c":7.6,"h":7.6,"l":7.56,"n":12,"o":7.56,"t":"2026-10-20T08:00:00Z","v":9953,"vw":7.575291},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-20T09:15:00Z","v":400,"vw":7.56},{"c":7.63,"h":7.64,"l":7.605,"n":5,"o":7.63,"t":"2026-10-20T11:00:00Z","v":2062,"vw":7.629746},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-20T11:15:00Z","v":120,"vw":7.7},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T11:30:00Z","v":126,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-20T12:15:00Z","v":560,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T12:30:00Z","v":120,"vw":7.68},{"c":7.56,"h":7.69,"l":7.56,"n":8,"o":7.68,"t":"2026-10-20T13:15:00Z","v":2764,"vw":7.625505},{"c":7.6,"h":7.67,"l":7.57,"n":910,"o":7.57,"t":"2026-10-20T13:30:00Z","v":323960,"vw":7.620532},{"c":7.788,"h":7.8,"l":7.59,"n":1568,"o":7.61,"t":"2026-10-20T13:45:00Z","v":573706,"vw":7.675794},{"c":7.855,"h":7.88,"l":7.78,"n":1524,"o":7.785,"t":"2026-10-20T14:00:00Z","v":527893,"vw":7.81633},{"c":7.915,"h":7.965,"l":7.82,"n":2078,"o":7.85,"t":"2026-10-20T14:15:00Z","v":359657,"vw":7.882562},{"c":7.82,"h":7.94,"l":7.815,"n":1692,"o":7.9123,"t":"2026-10-20T14:30:00Z","v":277986,"vw":7.863243},{"c":7.84,"h":7.869,"l":7.815,"n":1678,"o":7.82,"t":"2026-10-20T14:45:00Z","v":285076,"vw":7.844199},{"c":7.78,"h":7.845,"l":7.78,"n":966,"o":7.84,"t":"2026-10-20T15:00:00Z","v":151359,"vw":7.813418},{"c":7.795,"h":7.82,"l":7.785,"n":1234,"o":7.785,"t":"2026-10-20T15:15:00Z","v":153957,"vw":7.79885},{"c":7.795,"h":7.82,"l":7.78,"n":1184,"o":7.8,"t":"2026-10-20T15:30:00Z","v":190193,"vw":7.79733},{"c":7.805,"h":7.82,"l":7.79,"n":781,"o":7.79,"t":"2026-10-20T15:45:00Z","v":116056,"vw":7.801953},{"c":7.855,"h":7.865,"l":7.81,"n":1080,"o":7.81,"t":"2026-10-20T16:00:00Z","v":244498,"vw":7.843405},{"c":7.865,"h":7.87,"l":7.845,"n":699,"o":7.855,"t":"2026-10-20T16:15:00Z","v":86425,"vw":7.859145},{"c":7.875,"h":7.89,"l":7.8601,"n":628,"o":7.865,"t":"2026-10-20T16:30:00Z","v":63045,"vw":7.876025},{"c":7.875,"h":7.89,"l":7.86,"n":771,"o":7.875,"t":"2026-10-20T16:45:00Z","v":96035,"vw":7.879487},{"c":7.925,"h":7.955,"l":7.87,"n":1087,"o":7.875,"t":"2026-10-20T17:00:00Z","v":167588,"vw":7.922673},{"c":7.92,"h":7.94,"l":7.91,"n":766,"o":7.925,"t":"2026-10-20T17:15:00Z","v":98320,"vw":7.928154},{"c":7.945,"h":7.955,"l":7.895,"n":688,"o":7.92,"t":"2026-10-20T17:30:00Z","v":88705,"vw":7.926437},{"c":7.945,"h":7.95,"l":7.93,"n":579,"o":7.945,"t":"2026-10-20T17:45:00Z","v":72370,"vw":7.943814},{"c":7.945,"h":7.96,"l":7.94,"n":799,"o":7.95,"t":"2026-10-20T18:00:00Z","v":112077,"vw":7.952128},{"c":7.93,"h":7.96,"l":7.92,"n":854,"o":7.95,"t":"2026-10-20T18:15:00Z","v":122156,"vw":7.939967},{"c":7.925,"h":7.935,"l":7.91,"n":629,"o":7.93,"t":"2026-10-20T18:30:00Z","v":78848,"vw":7.926658},{"c":7.91,"h":7.935,"l":7.91,"n":785,"o":7.925,"t":"2026-10-20T18:45:00Z","v":91512,"vw":7.92203},{"c":7.895,"h":7.92,"l":7.895,"n":906,"o":7.915,"t":"2026-10-20T19:00:00Z","v":107918,"vw":7.906562},{"c":7.905,"h":7.92,"l":7.89,"n":1234,"o":7.895,"t":"2026-10-20T19:15:00Z","v":175789,"vw":7.903326},{"c":7.915,"h":7.92,"l":7.89,"n":1931,"o":7.905,"t":"2026-10-20T19:30:00Z","v":283020,"vw":7.901835},{"c":7.985,"h":8.02,"l":7.905,"n":4730,"o":7.92,"t":"2026-10-20T19:45:00Z","v":851944,"vw":7.977407},{"c":7.98,"h":7.99,"l":7.98,"n":37,"o":7.98,"t":"2026-10-20T20:00:00Z","v":602614,"vw":7.980014},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-20T21:15:00Z","v":500,"vw":8.11},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-21T08:00:00Z","v":200,"vw":7.86},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-21T09:30:00Z","v":200,"vw":7.99},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-21T10:30:00Z","v":500,"vw":8.05},{"c":8.01,"h":8.01,"l":8.01,"n":8,"o":8.01,"t":"2026-10-21T11:30:00Z","v":1546,"vw":8.01},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T12:15:00Z","v":500,"vw":8.08},{"c":7.98,"h":7.98,"l":7.96,"n":9,"o":7.96,"t":"2026-10-21T12:45:00Z","v":3513,"vw":7.977143},{"c":8.08,"h":8.08,"l":8.05,"n":10,"o":8.05,"t":"2026-10-21T13:15:00Z","v":1999,"vw":8.054818},{"c":7.88,"h":8.03,"l":7.86,"n":444,"o":8,"t":"2026-10-21T13:30:00Z","v":103452,"vw":7.95496},{"c":7.885,"h":7.93,"l":7.87,"n":655,"o":7.88,"t":"2026-10-21T13:45:00Z","v":71153,"vw":7.89342},{"c":7.805,"h":7.9,"l":7.8,"n":892,"o":7.885,"t":"2026-10-21T14:00:00Z","v":95023,"vw":7.848251},{"c":7.685,"h":7.8,"l":7.685,"n":1023,"o":7.8,"t":"2026-10-21T14:15:00Z","v":105922,"vw":7.733546},{"c":7.735,"h":7.735,"l":7.675,"n":928,"o":7.685,"t":"2026-10-21T14:30:00Z","v":91269,"vw":7.698305},{"c":7.745,"h":7.765,"l":7.725,"n":988,"o":7.735,"t":"2026-10-21T14:45:00Z","v":102276,"vw":7.746328},{"c":7.745,"h":7.76,"l":7.73,"n":845,"o":7.745,"t":"2026-10-21T15:00:00Z","v":121383,"vw":7.743165},{"c":7.775,"h":7.785,"l":7.74,"n":914,"o":7.745,"t":"2026-10-21T15:15:00Z","v":98752,"vw":7.756572},{"c":7.795,"h":7.81,"l":7.77,"n":1205,"o":7.775,"t":"2026-10-21T15:30:00Z","v":141497,"vw":7.795004},{"c":7.815,"h":7.82,"l":7.785,"n":648,"o":7.795,"t":"2026-10-21T15:45:00Z","v":61596,"vw":7.801096},{"c":7.83,"h":7.845,"l":7.81,"n":608,"o":7.815,"t":"2026-10-21T16:00:00Z","v":57574,"vw":7.828927},{"c":7.865,"h":7.88,"l":7.83,"n":750,"o":7.83,"t":"2026-10-21T16:15:00Z","v":71145,"vw":7.859828},{"c":7.865,"h":7.865,"l":7.84,"n":776,"o":7.86,"t":"2026-10-21T16:30:00Z","v":78911,"vw":7.852539},{"c":7.825,"h":7.87,"l":7.825,"n":855,"o":7.865,"t":"2026-10-21T16:45:00Z","v":77792,"vw":7.853789},{"c":7.815,"h":7.83,"l":7.81,"n":709,"o":7.825,"t":"2026-10-21T17:00:00Z","v":66044,"vw":7.818803},{"c":7.805,"h":7.825,"l":7.805,"n":596,"o":7.815,"t":"2026-10-21T17:15:00Z","v":74222,"vw":7.80914},{"c":7.825,"h":7.83,"l":7.79,"n":919,"o":7.805,"t":"2026-10-21T17:30:00Z","v":118564,"vw":7.805177},{"c":7.895,"h":7.9,"l":7.825,"n":833,"o":7.83,"t":"2026-10-21T17:45:00Z","v":78683,"vw":7.860128},{"c":7.905,"h":7.92,"l":7.885,"n":1015,"o":7.895,"t":"2026-10-21T18:00:00Z","v":101990,"vw":7.905252},{"c":7.87,"h":7.905,"l":7.86,"n":855,"o":7.9,"t":"2026-10-21T18:15:00Z","v":98114,"vw":7.879412},{"c":7.9,"h":7.9,"l":7.865,"n":632,"o":7.865,"t":"2026-10-21T18:30:00Z","v":62034,"vw":7.881743},{"c":7.85,"h":7.915,"l":7.845,"n":1088,"o":7.9,"t":"2026-10-21T18:45:00Z","v":113361,"vw":7.878341},{"c":7.835,"h":7.86,"l":7.825,"n":889,"o":7.85,"t":"2026-10-21T19:00:00Z","v":87520,"vw":7.845561},{"c":7.835,"h":7.855,"l":7.83,"n":1034,"o":7.835,"t":"2026-10-21T19:15:00Z","v":115608,"vw":7.840717},{"c":7.845,"h":7.845,"l":7.82,"n":1415,"o":7.835,"t":"2026-10-21T19:30:00Z","v":140244,"vw":7.831858},{"c":7.865,"h":7.875,"l":7.83,"n":3892,"o":7.84,"t":"2026-10-21T19:45:00Z","v":533013,"vw":7.851095},{"c":7.83,"h":7.86,"l":7.83,"n":22,"o":7.86,"t":"2026-10-21T20:00:00Z","v":1071926,"vw":7.859981},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T08:00:00Z","v":600,"vw":7.85},{"c":7.91,"h":8.0014,"l":7.91,"n":2,"o":8.0014,"t":"2026-10-22T11:00:00Z","v":797,"vw":7.921468},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-22T11:30:00Z","v":300,"vw":8.08},{"c":7.91,"h":7.91,"l":7.83,"n":277,"o":7.84,"t":"2026-10-22T13:30:00Z","v":49802,"vw":7.886854},{"c":7.95,"h":7.955,"l":7.91,"n":528,"o":7.92,"t":"2026-10-22T13:45:00Z","v":67491,"vw":7.927881},{"c":7.935,"h":7.965,"l":7.915,"n":869,"o":7.96,"t":"2026-10-22T14:00:00Z","v":83318,"vw":7.938042},{"c":7.945,"h":7.97,"l":7.935,"n":953,"o":7.94,"t":"2026-10-22T14:15:00Z","v":88513,"vw":7.951008},{"c":7.945,"h":7.96,"l":7.91,"n":822,"o":7.95,"t":"2026-10-22T14:30:00Z","v":78830,"vw":7.932187},{"c":7.945,"h":7.95,"l":7.925,"n":770,"o":7.945,"t":"2026-10-22T14:45:00Z","v":54277,"vw":7.935937},{"c":7.925,"h":7.95,"l":7.915,"n":1139,"o":7.95,"t":"2026-10-22T15:00:00Z","v":145607,"vw":7.929931},{"c":7.9,"h":7.93,"l":7.865,"n":1275,"o":7.93,"t":"2026-10-22T15:15:00Z","v":207910,"vw":7.892401},{"c":7.855,"h":7.925,"l":7.855,"n":867,"o":7.9,"t":"2026-10-22T15:30:00Z","v":96555,"vw":7.892562},{"c":7.915,"h":7.92,"l":7.855,"n":551,"o":7.855,"t":"2026-10-22T15:45:00Z","v":39870,"vw":7.897131},{"c":7.875,"h":7.93,"l":7.875,"n":738,"o":7.915,"t":"2026-10-22T16:00:00Z","v":62532,"vw":7.908059},{"c":7.915,"h":7.915,"l":7.875,"n":896,"o":7.88,"t":"2026-10-22T16:15:00Z","v":65953,"vw":7.889755},{"c":7.955,"h":7.96,"l":7.915,"n":854,"o":7.915,"t":"2026-10-22T16:30:00Z","v":66279,"vw":7.93519},{"c":7.995,"h":7.995,"l":7.95,"n":949,"o":7.955,"t":"2026-10-22T16:45:00Z","v":87371,"vw":7.96665},{"c":7.99,"h":8.005,"l":7.955,"n":1019,"o":8,"t":"2026-10-22T17:00:00Z","v":107287,"vw":7.981193},{"c":7.99,"h":8.005,"l":7.97,"n":965,"o":7.985,"t":"2026-10-22T17:15:00Z","v":116235,"vw":7.991139},{"c":8,"h":8,"l":7.975,"n":905,"o":7.985,"t":"2026-10-22T17:30:00Z","v":76153,"vw":7.990231},{"c":7.98,"h":8.01,"l":7.975,"n":830,"o":8,"t":"2026-10-22T17:45:00Z","v":84214,"vw":7.988854},{"c":8.005,"h":8.01,"l":7.965,"n":760,"o":7.975,"t":"2026-10-22T18:00:00Z","v":74763,"vw":7.983315},{"c":8.03,"h":8.06,"l":8,"n":1030,"o":8,"t":"2026-10-22T18:15:00Z","v":127285,"vw":8.028216},{"c":8.085,"h":8.09,"l":8,"n":973,"o":8.03,"t":"2026-10-22T18:30:00Z","v":101712,"vw":8.035641},{"c":8.09,"h":8.105,"l":8.065,"n":1254,"o":8.08,"t":"2026-10-22T18:45:00Z","v":128943,"vw":8.08599},{"c":8.1,"h":8.15,"l":8.09,"n":1539,"o":8.09,"t":"2026-10-22T19:00:00Z","v":233870,"vw":8.120347},{"c":8.1,"h":8.13,"l":8.08,"n":1261,"o":8.1,"t":"2026-10-22T19:15:00Z","v":153046,"vw":8.103157},{"c":8.075,"h":8.11,"l":8.045,"n":1574,"o":8.095,"t":"2026-10-22T19:30:00Z","v":230079,"vw":8.075333},{"c":8.15,"h":8.15,"l":8.065,"n":3571,"o":8.075,"t":"2026-10-22T19:45:00Z","v":572920,"vw":8.123169},{"c":8.14,"h":8.14,"l":8.14,"n":21,"o":8.14,"t":"2026-10-22T20:00:00Z","v":498153,"vw":8.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07074664250221044,"strike":10.46103650004912,"iv":0.6174460423325493,"gamma":0.1377010068496883,"theta":-0.004772949182055668,"vega":0.00399113761538831,"rho":0.0005640211288574377,"breakevenPct":29.383085289328392},{"delta":0.15,"premium":0.2814702617987016,"strike":15.143783595526703,"iv":1.6097919788199615,"gamma":0.09297342664174332,"theta":-0.016955242900886777,"vega":0.0051962926306292935,"rho":0.0007279362242010698,"breakevenPct":89.4994331366757},{"delta":0.2,"premium":0.4921938810951929,"strike":19.826530691004287,"iv":2.6021379153073747,"gamma":0.0482458464337983,"theta":-0.0291375366197179,"vega":0.0064014476458702785,"rho":0.0008918513195447019,"breakevenPct":149.61578098402308},{"delta":0.25,"premium":0.388086378164002,"strike":12.2986711051692,"iv":1.4948413266549583,"gamma":0.09421061802024012,"theta":-0.01786325271300417,"vega":0.0067516624085498965,"rho":0.0012892408413982383,"breakevenPct":55.856971539719915},{"delta":0.3,"premium":0.4128100323995757,"strike":11.918307193852682,"iv":1.397287321688649,"gamma":0.1127814314301767,"theta":-0.016669272631123687,"vega":0.00658111212252026,"rho":0.0015897675264592696,"breakevenPct":51.48792661243558},{"delta":0.35,"premium":0.4375336866351494,"strike":11.537943282536162,"iv":1.2997333167223397,"gamma":0.13135224484011326,"theta":-0.015475292549243205,"vega":0.006410561836490623,"rho":0.001890294211520301,"breakevenPct":47.118881685151244},{"delta":0.4,"premium":0.4622573408707231,"strike":11.157579371219644,"iv":1.2021793117560304,"gamma":0.14992305825004987,"theta":-0.014281312467362722,"vega":0.006240011550460986,"rho":0.002190820896581333,"breakevenPct":42.7498367578669},{"delta":0.45,"premium":0.4869809951062969,"strike":10.777215459903125,"iv":1.1046253067897212,"gamma":0.16849387165998644,"theta":-0.01308733238548224,"vega":0.006069461264431349,"rho":0.0024913475816423646,"breakevenPct":38.38079183058257},{"delta":0.5,"premium":0.5117046493418705,"strike":10.396851548586607,"iv":1.0070713018234119,"gamma":0.18706468506992302,"theta":-0.011893352303601758,"vega":0.005898910978401712,"rho":0.002791874266703396,"breakevenPct":34.01174690329823},{"delta":0.55,"premium":0.5364283035774443,"strike":10.016487637270087,"iv":0.9095172968571025,"gamma":0.2056354984798596,"theta":-0.010699372221721274,"vega":0.005728360692372076,"rho":0.003092400951764428,"breakevenPct":29.642701976013893},{"delta":0.6,"premium":0.561151957813018,"strike":9.636123725953569,"iv":0.8119632918907932,"gamma":0.22420631188979617,"theta":-0.009505392139840791,"vega":0.0055578104063424396,"rho":0.003392927636825459,"breakevenPct":25.27365704872956},{"delta":0.65,"premium":0.5858756120485917,"strike":9.25575981463705,"iv":0.7144092869244839,"gamma":0.24277712529973272,"theta":-0.008311412057960309,"vega":0.005387260120312803,"rho":0.003693454321886491,"breakevenPct":20.904612121445226},{"delta":0.7,"premium":0.6105992662841654,"strike":8.875395903320532,"iv":0.6168552819581747,"gamma":0.26134793870966927,"theta":-0.0071174319760798285,"vega":0.005216709834283167,"rho":0.003993981006947522,"breakevenPct":16.53556719416089},{"delta":0.75,"premium":0.635322920519739,"strike":8.495031992004012,"iv":0.5193012769918652,"gamma":0.27991875211960593,"theta":-0.005923451894199343,"vega":0.005046159548253529,"rho":0.004294507692008554,"breakevenPct":12.166522266876541},{"delta":0.8,"premium":0.6600465747553128,"strike":8.114668080687494,"iv":0.42174727202555573,"gamma":0.29848956552954253,"theta":-0.004729471812318859,"vega":0.004875609262223893,"rho":0.004595034377069586,"breakevenPct":7.797477339592199},{"delta":0.85,"premium":0.6847702289908865,"strike":7.734304169370977,"iv":0.3241932670592469,"gamma":0.317060378939479,"theta":-0.0035354917304383816,"vega":0.004705058976194257,"rho":0.004895561062130616,"breakevenPct":3.4284324123078846},{"delta":0.9,"premium":1.5594174446035725,"strike":6.657433877839635,"iv":0.6091001893057576,"gamma":0.23179630718227348,"theta":-0.004147177182361229,"vega":0.003995584462454064,"rho":0.0045382522934886834,"breakevenPct":0.9441194403342292}],"put":[{"delta":0.1,"premium":0.4286374796061602,"strike":3.597884929135997,"iv":3.6947758919632387,"gamma":0.07034792050181904,"theta":-0.01793039847705061,"vega":0.0036857590733465426,"rho":-0.0009989756042573356,"breakevenPct":61.065756148282105},{"delta":0.15,"premium":0.34136417863210244,"strike":4.940551097967655,"iv":2.5919086276237966,"gamma":0.1426992955497967,"theta":-0.013769278258141775,"vega":0.004896070153949806,"rho":-0.0012663357152384266,"breakevenPct":43.49893219489495},{"delta":0.2,"premium":0.25409087765804467,"strike":6.283217266799312,"iv":1.4890413632843535,"gamma":0.21505067059777444,"theta":-0.009608158039232937,"vega":0.006106381234553069,"rho":-0.0015336958262195176,"breakevenPct":25.93210824150777},{"delta":0.25,"premium":0.22038204592637248,"strike":7.548536947514837,"iv":0.5019723691529678,"gamma":0.2786906017029758,"theta":-0.0059931228309329475,"vega":0.007207029850135895,"rho":-0.0018419296397299946,"breakevenPct":9.973527007512725},{"delta":0.3,"premium":0.7044245844246944,"strike":8.066229502058496,"iv":0.6342034244476743,"gamma":0.2581261693215482,"theta":-0.007656516896810511,"vega":0.007247686789702972,"rho":-0.0025452465333173115,"breakevenPct":9.56013614700489},{"delta":0.35,"premium":1.1884671229230164,"strike":8.583922056602157,"iv":0.7664344797423808,"gamma":0.2375617369401205,"theta":-0.009319910962688074,"vega":0.007288343729270049,"rho":-0.0032485634269046283,"breakevenPct":9.146745286497053},{"delta":0.4,"premium":1.6725096614213386,"strike":9.101614611145816,"iv":0.8986655350370873,"gamma":0.21699730455869287,"theta":-0.01098330502856564,"vega":0.007329000668837127,"rho":-0.003951880320491946,"breakevenPct":8.733354425989216},{"delta":0.45,"premium":2.1565521999196604,"strike":9.619307165689477,"iv":1.0308965903317937,"gamma":0.1964328721772652,"theta":-0.012646699094443204,"vega":0.007369657608404204,"rho":-0.004655197214079263,"breakevenPct":8.319963565481379},{"delta":0.5,"premium":2.6405947384179824,"strike":10.136999720233137,"iv":1.1631276456265,"gamma":0.17586843979583755,"theta":-0.014310093160320767,"vega":0.007410314547971281,"rho":-0.00535851410766658,"breakevenPct":7.906572704973542},{"delta":0.55,"premium":3.124637276916305,"strike":10.654692274776796,"iv":1.2953587009212066,"gamma":0.1553040074144099,"theta":-0.015973487226198332,"vega":0.007450971487538358,"rho":-0.006061831001253897,"breakevenPct":7.493181844465705},{"delta":0.6,"premium":3.608679815414626,"strike":11.172384829320457,"iv":1.4275897562159128,"gamma":0.13473957503298228,"theta":-0.01763688129207589,"vega":0.007491628427105435,"rho":-0.006765147894841213,"breakevenPct":7.079790983957869},{"delta":0.65,"premium":4.092722353912949,"strike":11.690077383864116,"iv":1.5598208115106196,"gamma":0.1141751426515546,"theta":-0.019300275357953457,"vega":0.007532285366672512,"rho":-0.007468464788428531,"breakevenPct":6.666400123450032},{"delta":0.7,"premium":4.57676489241127,"strike":12.207769938407775,"iv":1.6920518668053257,"gamma":0.09361071027012699,"theta":-0.02096366942383102,"vega":0.007572942306239589,"rho":-0.008171781682015848,"breakevenPct":6.253009262942196},{"delta":0.75,"premium":6.124323324500775,"strike":13.800329922959975,"iv":1.9352998983444638,"gamma":0.07233178070618984,"theta":-0.02272736655583992,"vega":0.007260659312708629,"rho":-0.009718965427239042,"breakevenPct":5.7001646380933755},{"delta":0.8,"premium":11.33578511745798,"strike":19.060912145794425,"iv":2.517000616911191,"gamma":0.04864992864044037,"theta":-0.025853779659525986,"vega":0.0063897259563861115,"rho":-0.01417331979664608,"breakevenPct":5.096719553606321},{"delta":0.85,"premium":7.624143846576732,"strike":15.545797922742828,"iv":1.7301428626495694,"gamma":0.07422817171965214,"theta":-0.015195073985454602,"vega":0.005266524368341601,"rho":-0.011554507042700071,"breakevenPct":2.682382356681874},{"delta":0.9,"premium":2.825192388666272,"strike":10.916584297748816,"iv":0.7110753646115318,"gamma":0.1283782787984066,"theta":-0.004431239273055103,"vega":0.003958908034166642,"rho":-0.008076662870860054,"breakevenPct":0.5971509940719555}]},"raw":{"call":[{"delta":0.1,"premium":0.07074664250221044,"strike":10.46103650004912,"iv":0.6174460423325493,"gamma":0.1377010068496883,"theta":-0.004772949182055668,"vega":0.00399113761538831,"rho":0.0005640211288574377,"breakevenPct":29.383085289328392},{"delta":0.15,"premium":0.2814702617987016,"strike":15.143783595526703,"iv":1.6097919788199615,"gamma":0.09297342664174332,"theta":-0.016955242900886777,"vega":0.0051962926306292935,"rho":0.0007279362242010698,"breakevenPct":89.4994331366757},{"delta":0.2,"premium":0.4921938810951929,"strike":19.826530691004287,"iv":2.6021379153073747,"gamma":0.0482458464337983,"theta":-0.0291375366197179,"vega":0.0064014476458702785,"rho":0.0008918513195447019,"breakevenPct":149.61578098402308},{"delta":0.25,"premium":0.388086378164002,"strike":12.2986711051692,"iv":1.4948413266549583,"gamma":0.09421061802024012,"theta":-0.01786325271300417,"vega":0.0067516624085498965,"rho":0.0012892408413982383,"breakevenPct":55.856971539719915},{"delta":0.3,"premium":0.4128100323995757,"strike":11.918307193852682,"iv":1.397287321688649,"gamma":0.1127814314301767,"theta":-0.016669272631123687,"vega":0.00658111212252026,"rho":0.0015897675264592696,"breakevenPct":51.48792661243558},{"delta":0.35,"premium":0.4375336866351494,"strike":11.537943282536162,"iv":1.2997333167223397,"gamma":0.13135224484011326,"theta":-0.015475292549243205,"vega":0.006410561836490623,"rho":0.001890294211520301,"breakevenPct":47.118881685151244},{"delta":0.4,"premium":0.4622573408707231,"strike":11.157579371219644,"iv":1.2021793117560304,"gamma":0.14992305825004987,"theta":-0.014281312467362722,"vega":0.006240011550460986,"rho":0.002190820896581333,"breakevenPct":42.7498367578669},{"delta":0.45,"premium":0.4869809951062969,"strike":10.777215459903125,"iv":1.1046253067897212,"gamma":0.16849387165998644,"theta":-0.01308733238548224,"vega":0.006069461264431349,"rho":0.0024913475816423646,"breakevenPct":38.38079183058257},{"delta":0.5,"premium":0.5117046493418705,"strike":10.396851548586607,"iv":1.0070713018234119,"gamma":0.18706468506992302,"theta":-0.011893352303601758,"vega":0.005898910978401712,"rho":0.002791874266703396,"breakevenPct":34.01174690329823},{"delta":0.55,"premium":0.5364283035774443,"strike":10.016487637270087,"iv":0.9095172968571025,"gamma":0.2056354984798596,"theta":-0.010699372221721274,"vega":0.005728360692372076,"rho":0.003092400951764428,"breakevenPct":29.642701976013893},{"delta":0.6,"premium":0.561151957813018,"strike":9.636123725953569,"iv":0.8119632918907932,"gamma":0.22420631188979617,"theta":-0.009505392139840791,"vega":0.0055578104063424396,"rho":0.003392927636825459,"breakevenPct":25.27365704872956},{"delta":0.65,"premium":0.5858756120485917,"strike":9.25575981463705,"iv":0.7144092869244839,"gamma":0.24277712529973272,"theta":-0.008311412057960309,"vega":0.005387260120312803,"rho":0.003693454321886491,"breakevenPct":20.904612121445226},{"delta":0.7,"premium":0.6105992662841654,"strike":8.875395903320532,"iv":0.6168552819581747,"gamma":0.26134793870966927,"theta":-0.0071174319760798285,"vega":0.005216709834283167,"rho":0.003993981006947522,"breakevenPct":16.53556719416089},{"delta":0.75,"premium":0.635322920519739,"strike":8.495031992004012,"iv":0.5193012769918652,"gamma":0.27991875211960593,"theta":-0.005923451894199343,"vega":0.005046159548253529,"rho":0.004294507692008554,"breakevenPct":12.166522266876541},{"delta":0.8,"premium":0.6600465747553128,"strike":8.114668080687494,"iv":0.42174727202555573,"gamma":0.29848956552954253,"theta":-0.004729471812318859,"vega":0.004875609262223893,"rho":0.004595034377069586,"breakevenPct":7.797477339592199},{"delta":0.85,"premium":0.6847702289908865,"strike":7.734304169370977,"iv":0.3241932670592469,"gamma":0.317060378939479,"theta":-0.0035354917304383816,"vega":0.004705058976194257,"rho":0.004895561062130616,"breakevenPct":3.4284324123078846},{"delta":0.9,"premium":1.5594174446035725,"strike":6.657433877839635,"iv":0.6091001893057576,"gamma":0.23179630718227348,"theta":-0.004147177182361229,"vega":0.003995584462454064,"rho":0.0045382522934886834,"breakevenPct":0.9441194403342292}],"put":[{"delta":0.1,"premium":0.4286374796061602,"strike":3.597884929135997,"iv":3.6947758919632387,"gamma":0.07034792050181904,"theta":-0.01793039847705061,"vega":0.0036857590733465426,"rho":-0.0009989756042573356,"breakevenPct":61.065756148282105},{"delta":0.15,"premium":0.34136417863210244,"strike":4.940551097967655,"iv":2.5919086276237966,"gamma":0.1426992955497967,"theta":-0.013769278258141775,"vega":0.004896070153949806,"rho":-0.0012663357152384266,"breakevenPct":43.49893219489495},{"delta":0.2,"premium":0.25409087765804467,"strike":6.283217266799312,"iv":1.4890413632843535,"gamma":0.21505067059777444,"theta":-0.009608158039232937,"vega":0.006106381234553069,"rho":-0.0015336958262195176,"breakevenPct":25.93210824150777},{"delta":0.25,"premium":0.22038204592637248,"strike":7.548536947514837,"iv":0.5019723691529678,"gamma":0.2786906017029758,"theta":-0.0059931228309329475,"vega":0.007207029850135895,"rho":-0.0018419296397299946,"breakevenPct":9.973527007512725},{"delta":0.3,"premium":0.7044245844246944,"strike":8.066229502058496,"iv":0.6342034244476743,"gamma":0.2581261693215482,"theta":-0.007656516896810511,"vega":0.007247686789702972,"rho":-0.0025452465333173115,"breakevenPct":9.56013614700489},{"delta":0.35,"premium":1.1884671229230164,"strike":8.583922056602157,"iv":0.7664344797423808,"gamma":0.2375617369401205,"theta":-0.009319910962688074,"vega":0.007288343729270049,"rho":-0.0032485634269046283,"breakevenPct":9.146745286497053},{"delta":0.4,"premium":1.6725096614213386,"strike":9.101614611145816,"iv":0.8986655350370873,"gamma":0.21699730455869287,"theta":-0.01098330502856564,"vega":0.007329000668837127,"rho":-0.003951880320491946,"breakevenPct":8.733354425989216},{"delta":0.45,"premium":2.1565521999196604,"strike":9.619307165689477,"iv":1.0308965903317937,"gamma":0.1964328721772652,"theta":-0.012646699094443204,"vega":0.007369657608404204,"rho":-0.004655197214079263,"breakevenPct":8.319963565481379},{"delta":0.5,"premium":2.6405947384179824,"strike":10.136999720233137,"iv":1.1631276456265,"gamma":0.17586843979583755,"theta":-0.014310093160320767,"vega":0.007410314547971281,"rho":-0.00535851410766658,"breakevenPct":7.906572704973542},{"delta":0.55,"premium":3.124637276916305,"strike":10.654692274776796,"iv":1.2953587009212066,"gamma":0.1553040074144099,"theta":-0.015973487226198332,"vega":0.007450971487538358,"rho":-0.006061831001253897,"breakevenPct":7.493181844465705},{"delta":0.6,"premium":3.608679815414626,"strike":11.172384829320457,"iv":1.4275897562159128,"gamma":0.13473957503298228,"theta":-0.01763688129207589,"vega":0.007491628427105435,"rho":-0.006765147894841213,"breakevenPct":7.079790983957869},{"delta":0.65,"premium":4.092722353912949,"strike":11.690077383864116,"iv":1.5598208115106196,"gamma":0.1141751426515546,"theta":-0.019300275357953457,"vega":0.007532285366672512,"rho":-0.007468464788428531,"breakevenPct":6.666400123450032},{"delta":0.7,"premium":4.57676489241127,"strike":12.207769938407775,"iv":1.6920518668053257,"gamma":0.09361071027012699,"theta":-0.02096366942383102,"vega":0.007572942306239589,"rho":-0.008171781682015848,"breakevenPct":6.253009262942196},{"delta":0.75,"premium":6.124323324500775,"strike":13.800329922959975,"iv":1.9352998983444638,"gamma":0.07233178070618984,"theta":-0.02272736655583992,"vega":0.007260659312708629,"rho":-0.009718965427239042,"breakevenPct":5.7001646380933755},{"delta":0.8,"premium":11.33578511745798,"strike":19.060912145794425,"iv":2.517000616911191,"gamma":0.04864992864044037,"theta":-0.025853779659525986,"vega":0.0063897259563861115,"rho":-0.01417331979664608,"breakevenPct":5.096719553606321},{"delta":0.85,"premium":7.624143846576732,"strike":15.545797922742828,"iv":1.7301428626495694,"gamma":0.07422817171965214,"theta":-0.015195073985454602,"vega":0.005266524368341601,"rho":-0.011554507042700071,"breakevenPct":2.682382356681874},{"delta":0.9,"premium":2.825192388666272,"strike":10.916584297748816,"iv":0.7110753646115318,"gamma":0.1283782787984066,"theta":-0.004431239273055103,"vega":0.003958908034166642,"rho":-0.008076662870860054,"breakevenPct":0.5971509940719555}]}},"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"}}