{"symbol":"LBTYK","url":"https://intraalpha.com/companies/LBTYK","capturedAt":"2026-10-23T05:02:55.182Z","state":"ready","quote":{"symbol":"LBTYK","last_price":8.02,"prev_close":7.7,"regular_close":8.02,"change":0.32,"change_pct":4.1558,"regular_change":0.32,"regular_change_pct":4.1558,"extended_change":0,"extended_change_pct":0,"bid":7.6,"ask":9.29,"bid_size":2000,"ask_size":200,"volume":2351889,"vwap":7.917992,"open":7.7,"high":8.025,"low":7.67,"close":8.02,"trade_count":15691,"last_trade_at":"2026-10-22T20:00:10.048512675Z","last_quote_at":"2026-10-22T23:30:00.680801754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LBTYK","fetched_at":"2026-10-23T05:02:54.628995+00:00","name":"Liberty Global PLC Class C","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":2626374000,"ebitda":1144000000,"pe_ratio":null,"peg_ratio":0.33,"book_value":27.05,"dividend_per_share":null,"dividend_yield":null,"eps":-9.08,"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":28,"analyst_number":null,"beta":0.796,"fifty_two_week_high":13.12,"fifty_two_week_low":7.44,"fifty_day_ma":9.54,"two_hundred_day_ma":10.85,"shares_outstanding":151397000,"forward_pe":58.14,"price_to_sales":0.538,"price_to_book":0.341,"ev_to_revenue":2.025,"ev_to_ebitda":15.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:54.628995+00:00"},"optionObservedAt":"2026-10-22T19:56:16.894Z","bars":[{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-16T11:55:00Z","v":201,"vw":7.88},{"c":7.97,"h":8.02,"l":7.82,"n":551,"o":7.88,"t":"2026-10-16T13:30:00Z","v":149309,"vw":7.937161},{"c":7.88,"h":7.97,"l":7.86,"n":175,"o":7.96,"t":"2026-10-16T13:35:00Z","v":30607,"vw":7.89593},{"c":7.87,"h":7.9,"l":7.87,"n":120,"o":7.885,"t":"2026-10-16T13:40:00Z","v":12604,"vw":7.887042},{"c":7.9,"h":7.9,"l":7.85,"n":233,"o":7.88,"t":"2026-10-16T13:45:00Z","v":54470,"vw":7.88489},{"c":7.865,"h":7.89,"l":7.865,"n":47,"o":7.89,"t":"2026-10-16T13:50:00Z","v":3909,"vw":7.875166},{"c":7.88,"h":7.89,"l":7.865,"n":104,"o":7.87,"t":"2026-10-16T13:55:00Z","v":12470,"vw":7.875554},{"c":7.875,"h":7.885,"l":7.86,"n":297,"o":7.88,"t":"2026-10-16T14:00:00Z","v":34015,"vw":7.874634},{"c":7.855,"h":7.885,"l":7.855,"n":114,"o":7.88,"t":"2026-10-16T14:05:00Z","v":14799,"vw":7.861361},{"c":7.855,"h":7.855,"l":7.84,"n":109,"o":7.855,"t":"2026-10-16T14:10:00Z","v":8718,"vw":7.849969},{"c":7.83,"h":7.86,"l":7.83,"n":121,"o":7.855,"t":"2026-10-16T14:15:00Z","v":6127,"vw":7.846637},{"c":7.825,"h":7.835,"l":7.815,"n":184,"o":7.82,"t":"2026-10-16T14:20:00Z","v":11834,"vw":7.82548},{"c":7.835,"h":7.84,"l":7.8201,"n":110,"o":7.83,"t":"2026-10-16T14:25:00Z","v":4020,"vw":7.831539},{"c":7.855,"h":7.855,"l":7.84,"n":129,"o":7.84,"t":"2026-10-16T14:30:00Z","v":10152,"vw":7.845425},{"c":7.855,"h":7.86,"l":7.835,"n":157,"o":7.85,"t":"2026-10-16T14:35:00Z","v":15082,"vw":7.849599},{"c":7.845,"h":7.855,"l":7.845,"n":123,"o":7.8542,"t":"2026-10-16T14:40:00Z","v":8936,"vw":7.849722},{"c":7.835,"h":7.855,"l":7.82,"n":183,"o":7.85,"t":"2026-10-16T14:45:00Z","v":13869,"vw":7.836292},{"c":7.82,"h":7.835,"l":7.82,"n":171,"o":7.835,"t":"2026-10-16T14:50:00Z","v":6540,"vw":7.826906},{"c":7.81,"h":7.82,"l":7.81,"n":110,"o":7.82,"t":"2026-10-16T14:55:00Z","v":4939,"vw":7.813993},{"c":7.835,"h":7.835,"l":7.8,"n":171,"o":7.805,"t":"2026-10-16T15:00:00Z","v":17434,"vw":7.806374},{"c":7.835,"h":7.84,"l":7.825,"n":148,"o":7.835,"t":"2026-10-16T15:05:00Z","v":38442,"vw":7.833735},{"c":7.835,"h":7.84,"l":7.835,"n":95,"o":7.835,"t":"2026-10-16T15:10:00Z","v":9069,"vw":7.837024},{"c":7.84,"h":7.86,"l":7.81,"n":997,"o":7.84,"t":"2026-10-16T15:15:00Z","v":117104,"vw":7.835906},{"c":7.815,"h":7.845,"l":7.8136,"n":1234,"o":7.845,"t":"2026-10-16T15:20:00Z","v":149324,"vw":7.836029},{"c":7.825,"h":7.83,"l":7.81,"n":130,"o":7.815,"t":"2026-10-16T15:25:00Z","v":20654,"vw":7.82289},{"c":7.825,"h":7.83,"l":7.82,"n":76,"o":7.825,"t":"2026-10-16T15:30:00Z","v":4047,"vw":7.824967},{"c":7.87,"h":7.885,"l":7.825,"n":577,"o":7.825,"t":"2026-10-16T15:35:00Z","v":191113,"vw":7.840399},{"c":7.865,"h":7.88,"l":7.845,"n":1348,"o":7.86,"t":"2026-10-16T15:40:00Z","v":190058,"vw":7.856681},{"c":7.85,"h":7.865,"l":7.845,"n":874,"o":7.865,"t":"2026-10-16T15:45:00Z","v":138907,"vw":7.853503},{"c":7.8274,"h":7.84,"l":7.815,"n":626,"o":7.84,"t":"2026-10-16T15:50:00Z","v":110096,"vw":7.822022},{"c":7.805,"h":7.83,"l":7.8,"n":273,"o":7.82,"t":"2026-10-16T15:55:00Z","v":52687,"vw":7.816545},{"c":7.795,"h":7.825,"l":7.795,"n":1191,"o":7.805,"t":"2026-10-16T16:00:00Z","v":209244,"vw":7.806215},{"c":7.785,"h":7.815,"l":7.78,"n":208,"o":7.8,"t":"2026-10-16T16:05:00Z","v":16417,"vw":7.799733},{"c":7.795,"h":7.8,"l":7.785,"n":190,"o":7.79,"t":"2026-10-16T16:10:00Z","v":15074,"vw":7.794162},{"c":7.76,"h":7.795,"l":7.76,"n":252,"o":7.795,"t":"2026-10-16T16:15:00Z","v":23916,"vw":7.776947},{"c":7.735,"h":7.755,"l":7.735,"n":140,"o":7.755,"t":"2026-10-16T16:20:00Z","v":24699,"vw":7.741632},{"c":7.735,"h":7.74,"l":7.735,"n":72,"o":7.7386,"t":"2026-10-16T16:25:00Z","v":2030,"vw":7.73689},{"c":7.76,"h":7.76,"l":7.735,"n":166,"o":7.735,"t":"2026-10-16T16:30:00Z","v":18717,"vw":7.749009},{"c":7.76,"h":7.765,"l":7.745,"n":154,"o":7.75,"t":"2026-10-16T16:35:00Z","v":14537,"vw":7.755491},{"c":7.745,"h":7.755,"l":7.745,"n":112,"o":7.755,"t":"2026-10-16T16:40:00Z","v":8015,"vw":7.752387},{"c":7.755,"h":7.755,"l":7.745,"n":165,"o":7.745,"t":"2026-10-16T16:45:00Z","v":10475,"vw":7.749721},{"c":7.725,"h":7.755,"l":7.72,"n":207,"o":7.755,"t":"2026-10-16T16:50:00Z","v":32334,"vw":7.736686},{"c":7.675,"h":7.72,"l":7.6702,"n":154,"o":7.72,"t":"2026-10-16T16:55:00Z","v":31244,"vw":7.701058},{"c":7.685,"h":7.695,"l":7.66,"n":343,"o":7.675,"t":"2026-10-16T17:00:00Z","v":45867,"vw":7.675403},{"c":7.735,"h":7.75,"l":7.675,"n":790,"o":7.685,"t":"2026-10-16T17:05:00Z","v":169950,"vw":7.716368},{"c":7.705,"h":7.735,"l":7.705,"n":157,"o":7.735,"t":"2026-10-16T17:10:00Z","v":17318,"vw":7.725807},{"c":7.7,"h":7.72,"l":7.7,"n":158,"o":7.705,"t":"2026-10-16T17:15:00Z","v":13369,"vw":7.709017},{"c":7.725,"h":7.73,"l":7.69,"n":171,"o":7.695,"t":"2026-10-16T17:20:00Z","v":10628,"vw":7.707152},{"c":7.7299,"h":7.74,"l":7.725,"n":144,"o":7.725,"t":"2026-10-16T17:25:00Z","v":9516,"vw":7.729298},{"c":7.705,"h":7.735,"l":7.705,"n":180,"o":7.725,"t":"2026-10-16T17:30:00Z","v":26786,"vw":7.726322},{"c":7.71,"h":7.72,"l":7.71,"n":206,"o":7.71,"t":"2026-10-16T17:35:00Z","v":14783,"vw":7.712824},{"c":7.705,"h":7.725,"l":7.7,"n":300,"o":7.7,"t":"2026-10-16T17:40:00Z","v":24463,"vw":7.712615},{"c":7.68,"h":7.705,"l":7.665,"n":293,"o":7.7,"t":"2026-10-16T17:45:00Z","v":28147,"vw":7.682878},{"c":7.665,"h":7.685,"l":7.665,"n":154,"o":7.685,"t":"2026-10-16T17:50:00Z","v":11414,"vw":7.672927},{"c":7.665,"h":7.675,"l":7.665,"n":118,"o":7.665,"t":"2026-10-16T17:55:00Z","v":9735,"vw":7.669021},{"c":7.655,"h":7.665,"l":7.645,"n":153,"o":7.665,"t":"2026-10-16T18:00:00Z","v":14878,"vw":7.657622},{"c":7.655,"h":7.665,"l":7.6501,"n":166,"o":7.655,"t":"2026-10-16T18:05:00Z","v":12541,"vw":7.658036},{"c":7.655,"h":7.66,"l":7.655,"n":131,"o":7.655,"t":"2026-10-16T18:10:00Z","v":5618,"vw":7.65515},{"c":7.665,"h":7.698,"l":7.655,"n":377,"o":7.655,"t":"2026-10-16T18:15:00Z","v":76135,"vw":7.68463},{"c":7.665,"h":7.67,"l":7.655,"n":150,"o":7.665,"t":"2026-10-16T18:20:00Z","v":9272,"vw":7.661737},{"c":7.665,"h":7.685,"l":7.66,"n":243,"o":7.665,"t":"2026-10-16T18:25:00Z","v":42703,"vw":7.673924},{"c":7.675,"h":7.675,"l":7.66,"n":314,"o":7.665,"t":"2026-10-16T18:30:00Z","v":25161,"vw":7.668506},{"c":7.765,"h":7.775,"l":7.665,"n":1266,"o":7.675,"t":"2026-10-16T18:35:00Z","v":372353,"vw":7.722619},{"c":7.745,"h":7.775,"l":7.74,"n":328,"o":7.77,"t":"2026-10-16T18:40:00Z","v":71647,"vw":7.752573},{"c":7.755,"h":7.755,"l":7.745,"n":209,"o":7.745,"t":"2026-10-16T18:45:00Z","v":47075,"vw":7.749515},{"c":7.785,"h":7.8,"l":7.75,"n":632,"o":7.755,"t":"2026-10-16T18:50:00Z","v":102405,"vw":7.774759},{"c":7.75,"h":7.8,"l":7.73,"n":518,"o":7.79,"t":"2026-10-16T18:55:00Z","v":59832,"vw":7.763707},{"c":7.755,"h":7.76,"l":7.72,"n":333,"o":7.755,"t":"2026-10-16T19:00:00Z","v":30892,"vw":7.736385},{"c":7.765,"h":7.765,"l":7.755,"n":158,"o":7.755,"t":"2026-10-16T19:05:00Z","v":11904,"vw":7.756946},{"c":7.755,"h":7.77,"l":7.735,"n":402,"o":7.77,"t":"2026-10-16T19:10:00Z","v":47270,"vw":7.751689},{"c":7.775,"h":7.79,"l":7.75,"n":330,"o":7.755,"t":"2026-10-16T19:15:00Z","v":43314,"vw":7.771361},{"c":7.765,"h":7.775,"l":7.755,"n":221,"o":7.775,"t":"2026-10-16T19:20:00Z","v":18447,"vw":7.764533},{"c":7.735,"h":7.76,"l":7.735,"n":232,"o":7.76,"t":"2026-10-16T19:25:00Z","v":27421,"vw":7.751183},{"c":7.705,"h":7.735,"l":7.705,"n":295,"o":7.735,"t":"2026-10-16T19:30:00Z","v":21294,"vw":7.725232},{"c":7.7,"h":7.72,"l":7.695,"n":455,"o":7.705,"t":"2026-10-16T19:35:00Z","v":43185,"vw":7.705437},{"c":7.685,"h":7.705,"l":7.665,"n":881,"o":7.705,"t":"2026-10-16T19:40:00Z","v":120730,"vw":7.693541},{"c":7.685,"h":7.7,"l":7.675,"n":729,"o":7.685,"t":"2026-10-16T19:45:00Z","v":190973,"vw":7.685631},{"c":7.645,"h":7.69,"l":7.635,"n":865,"o":7.685,"t":"2026-10-16T19:50:00Z","v":152920,"vw":7.663881},{"c":7.66,"h":7.68,"l":7.64,"n":1709,"o":7.645,"t":"2026-10-16T19:55:00Z","v":235929,"vw":7.661759},{"c":7.67,"h":7.69,"l":7.67,"n":20,"o":7.67,"t":"2026-10-16T20:00:00Z","v":302183,"vw":7.670046},{"c":7.6,"h":7.6,"l":7.6,"n":27,"o":7.6,"t":"2026-10-19T13:25:00Z","v":2045,"vw":7.6},{"c":7.58,"h":7.74,"l":7.57,"n":48,"o":7.62,"t":"2026-10-19T13:30:00Z","v":12778,"vw":7.612928},{"c":7.63,"h":7.65,"l":7.58,"n":308,"o":7.585,"t":"2026-10-19T13:35:00Z","v":62854,"vw":7.629175},{"c":7.59,"h":7.63,"l":7.59,"n":117,"o":7.63,"t":"2026-10-19T13:40:00Z","v":8404,"vw":7.607026},{"c":7.619,"h":7.619,"l":7.58,"n":93,"o":7.595,"t":"2026-10-19T13:45:00Z","v":7523,"vw":7.600154},{"c":7.585,"h":7.615,"l":7.565,"n":160,"o":7.615,"t":"2026-10-19T13:50:00Z","v":66169,"vw":7.584466},{"c":7.59,"h":7.6,"l":7.575,"n":106,"o":7.58,"t":"2026-10-19T13:55:00Z","v":6066,"vw":7.590776},{"c":7.595,"h":7.615,"l":7.58,"n":199,"o":7.595,"t":"2026-10-19T14:00:00Z","v":16174,"vw":7.589389},{"c":7.605,"h":7.605,"l":7.58,"n":254,"o":7.6,"t":"2026-10-19T14:05:00Z","v":20301,"vw":7.589629},{"c":7.62,"h":7.625,"l":7.6,"n":247,"o":7.602,"t":"2026-10-19T14:10:00Z","v":15732,"vw":7.611252},{"c":7.6061,"h":7.625,"l":7.592,"n":330,"o":7.625,"t":"2026-10-19T14:15:00Z","v":30695,"vw":7.608997},{"c":7.625,"h":7.63,"l":7.6,"n":233,"o":7.6,"t":"2026-10-19T14:20:00Z","v":50132,"vw":7.60481},{"c":7.6,"h":7.625,"l":7.6,"n":194,"o":7.625,"t":"2026-10-19T14:25:00Z","v":12314,"vw":7.605183},{"c":7.595,"h":7.595,"l":7.595,"n":11,"o":7.595,"t":"2026-10-19T14:30:00Z","v":459,"vw":7.595},{"c":7.585,"h":7.605,"l":7.585,"n":205,"o":7.6,"t":"2026-10-19T14:35:00Z","v":11641,"vw":7.598724},{"c":7.585,"h":7.5899,"l":7.575,"n":126,"o":7.585,"t":"2026-10-19T14:40:00Z","v":8483,"vw":7.582038},{"c":7.555,"h":7.585,"l":7.55,"n":225,"o":7.585,"t":"2026-10-19T14:45:00Z","v":25168,"vw":7.565739},{"c":7.53,"h":7.565,"l":7.53,"n":272,"o":7.56,"t":"2026-10-19T14:50:00Z","v":34806,"vw":7.547738},{"c":7.54,"h":7.54,"l":7.53,"n":69,"o":7.53,"t":"2026-10-19T14:55:00Z","v":4232,"vw":7.536977},{"c":7.545,"h":7.5499,"l":7.53,"n":162,"o":7.535,"t":"2026-10-19T15:00:00Z","v":10499,"vw":7.53632},{"c":7.545,"h":7.55,"l":7.54,"n":91,"o":7.545,"t":"2026-10-19T15:05:00Z","v":3398,"vw":7.54509},{"c":7.57,"h":7.57,"l":7.535,"n":184,"o":7.545,"t":"2026-10-19T15:10:00Z","v":10844,"vw":7.545396},{"c":7.565,"h":7.585,"l":7.56,"n":135,"o":7.565,"t":"2026-10-19T15:15:00Z","v":7878,"vw":7.573531},{"c":7.555,"h":7.57,"l":7.555,"n":82,"o":7.565,"t":"2026-10-19T15:20:00Z","v":5574,"vw":7.562074},{"c":7.565,"h":7.565,"l":7.56,"n":131,"o":7.56,"t":"2026-10-19T15:25:00Z","v":8023,"vw":7.560443},{"c":7.555,"h":7.565,"l":7.555,"n":109,"o":7.56,"t":"2026-10-19T15:30:00Z","v":20666,"vw":7.560081},{"c":7.55,"h":7.555,"l":7.545,"n":110,"o":7.555,"t":"2026-10-19T15:35:00Z","v":6004,"vw":7.549837},{"c":7.545,"h":7.555,"l":7.54,"n":111,"o":7.55,"t":"2026-10-19T15:40:00Z","v":5324,"vw":7.55},{"c":7.525,"h":7.54,"l":7.52,"n":163,"o":7.54,"t":"2026-10-19T15:45:00Z","v":8027,"vw":7.530984},{"c":7.525,"h":7.53,"l":7.515,"n":151,"o":7.52,"t":"2026-10-19T15:50:00Z","v":8159,"vw":7.525797},{"c":7.525,"h":7.535,"l":7.525,"n":151,"o":7.525,"t":"2026-10-19T15:55:00Z","v":6554,"vw":7.528791},{"c":7.515,"h":7.535,"l":7.505,"n":245,"o":7.53,"t":"2026-10-19T16:00:00Z","v":44219,"vw":7.512683},{"c":7.53,"h":7.53,"l":7.515,"n":93,"o":7.515,"t":"2026-10-19T16:05:00Z","v":9655,"vw":7.523191},{"c":7.525,"h":7.535,"l":7.525,"n":78,"o":7.53,"t":"2026-10-19T16:10:00Z","v":2883,"vw":7.530719},{"c":7.535,"h":7.535,"l":7.515,"n":159,"o":7.52,"t":"2026-10-19T16:15:00Z","v":14903,"vw":7.527888},{"c":7.53,"h":7.535,"l":7.525,"n":91,"o":7.53,"t":"2026-10-19T16:20:00Z","v":3825,"vw":7.52871},{"c":7.535,"h":7.535,"l":7.525,"n":112,"o":7.525,"t":"2026-10-19T16:25:00Z","v":5861,"vw":7.527411},{"c":7.525,"h":7.535,"l":7.525,"n":73,"o":7.53,"t":"2026-10-19T16:30:00Z","v":3747,"vw":7.528006},{"c":7.525,"h":7.525,"l":7.52,"n":70,"o":7.525,"t":"2026-10-19T16:35:00Z","v":2480,"vw":7.524635},{"c":7.52,"h":7.525,"l":7.51,"n":208,"o":7.525,"t":"2026-10-19T16:40:00Z","v":27444,"vw":7.516582},{"c":7.505,"h":7.51,"l":7.49,"n":161,"o":7.51,"t":"2026-10-19T16:45:00Z","v":22074,"vw":7.50013},{"c":7.505,"h":7.51,"l":7.5,"n":90,"o":7.505,"t":"2026-10-19T16:50:00Z","v":4092,"vw":7.506569},{"c":7.505,"h":7.51,"l":7.505,"n":69,"o":7.51,"t":"2026-10-19T16:55:00Z","v":3752,"vw":7.508634},{"c":7.51,"h":7.51,"l":7.505,"n":93,"o":7.505,"t":"2026-10-19T17:00:00Z","v":6123,"vw":7.507282},{"c":7.51,"h":7.515,"l":7.5,"n":200,"o":7.505,"t":"2026-10-19T17:05:00Z","v":26333,"vw":7.512208},{"c":7.515,"h":7.5199,"l":7.505,"n":127,"o":7.505,"t":"2026-10-19T17:10:00Z","v":7765,"vw":7.511386},{"c":7.515,"h":7.525,"l":7.515,"n":166,"o":7.52,"t":"2026-10-19T17:15:00Z","v":12272,"vw":7.520366},{"c":7.525,"h":7.525,"l":7.51,"n":166,"o":7.5109,"t":"2026-10-19T17:20:00Z","v":12846,"vw":7.517926},{"c":7.515,"h":7.525,"l":7.515,"n":135,"o":7.525,"t":"2026-10-19T17:25:00Z","v":12686,"vw":7.519336},{"c":7.515,"h":7.52,"l":7.51,"n":171,"o":7.515,"t":"2026-10-19T17:30:00Z","v":23724,"vw":7.515767},{"c":7.525,"h":7.525,"l":7.51,"n":225,"o":7.52,"t":"2026-10-19T17:35:00Z","v":17219,"vw":7.519218},{"c":7.525,"h":7.535,"l":7.525,"n":186,"o":7.525,"t":"2026-10-19T17:40:00Z","v":13546,"vw":7.529258},{"c":7.465,"h":7.52,"l":7.465,"n":268,"o":7.52,"t":"2026-10-19T17:45:00Z","v":26317,"vw":7.492023},{"c":7.47,"h":7.47,"l":7.45,"n":211,"o":7.465,"t":"2026-10-19T17:50:00Z","v":12817,"vw":7.460946},{"c":7.489,"h":7.495,"l":7.47,"n":166,"o":7.47,"t":"2026-10-19T17:55:00Z","v":11996,"vw":7.485169},{"c":7.485,"h":7.495,"l":7.475,"n":182,"o":7.48,"t":"2026-10-19T18:00:00Z","v":33791,"vw":7.485941},{"c":7.485,"h":7.495,"l":7.485,"n":92,"o":7.485,"t":"2026-10-19T18:05:00Z","v":4808,"vw":7.490254},{"c":7.475,"h":7.485,"l":7.475,"n":178,"o":7.485,"t":"2026-10-19T18:10:00Z","v":11658,"vw":7.480181},{"c":7.485,"h":7.49,"l":7.475,"n":142,"o":7.475,"t":"2026-10-19T18:15:00Z","v":39935,"vw":7.487868},{"c":7.475,"h":7.495,"l":7.475,"n":186,"o":7.485,"t":"2026-10-19T18:20:00Z","v":11563,"vw":7.486172},{"c":7.505,"h":7.515,"l":7.47,"n":358,"o":7.475,"t":"2026-10-19T18:25:00Z","v":38595,"vw":7.498738},{"c":7.495,"h":7.51,"l":7.495,"n":126,"o":7.51,"t":"2026-10-19T18:30:00Z","v":6163,"vw":7.499623},{"c":7.485,"h":7.5,"l":7.475,"n":173,"o":7.5,"t":"2026-10-19T18:35:00Z","v":43616,"vw":7.481077},{"c":7.495,"h":7.51,"l":7.485,"n":311,"o":7.485,"t":"2026-10-19T18:40:00Z","v":43835,"vw":7.499908},{"c":7.535,"h":7.535,"l":7.5,"n":414,"o":7.5,"t":"2026-10-19T18:45:00Z","v":50151,"vw":7.517493},{"c":7.525,"h":7.535,"l":7.505,"n":549,"o":7.535,"t":"2026-10-19T18:50:00Z","v":61732,"vw":7.521367},{"c":7.51,"h":7.535,"l":7.5013,"n":362,"o":7.525,"t":"2026-10-19T18:55:00Z","v":36452,"vw":7.520958},{"c":7.515,"h":7.515,"l":7.5,"n":187,"o":7.505,"t":"2026-10-19T19:00:00Z","v":26818,"vw":7.507784},{"c":7.5,"h":7.515,"l":7.495,"n":351,"o":7.51,"t":"2026-10-19T19:05:00Z","v":33697,"vw":7.508157},{"c":7.505,"h":7.505,"l":7.48,"n":289,"o":7.5,"t":"2026-10-19T19:10:00Z","v":29310,"vw":7.496301},{"c":7.51,"h":7.515,"l":7.5,"n":239,"o":7.51,"t":"2026-10-19T19:15:00Z","v":23100,"vw":7.509316},{"c":7.485,"h":7.515,"l":7.48,"n":479,"o":7.515,"t":"2026-10-19T19:20:00Z","v":81010,"vw":7.498191},{"c":7.47,"h":7.49,"l":7.465,"n":261,"o":7.49,"t":"2026-10-19T19:25:00Z","v":17518,"vw":7.473111},{"c":7.475,"h":7.48,"l":7.465,"n":278,"o":7.475,"t":"2026-10-19T19:30:00Z","v":18382,"vw":7.474003},{"c":7.4617,"h":7.485,"l":7.4617,"n":446,"o":7.48,"t":"2026-10-19T19:35:00Z","v":37813,"vw":7.478771},{"c":7.47,"h":7.48,"l":7.46,"n":256,"o":7.465,"t":"2026-10-19T19:40:00Z","v":35414,"vw":7.471266},{"c":7.465,"h":7.485,"l":7.455,"n":582,"o":7.475,"t":"2026-10-19T19:45:00Z","v":92797,"vw":7.467601},{"c":7.45,"h":7.48,"l":7.44,"n":1044,"o":7.46,"t":"2026-10-19T19:50:00Z","v":199741,"vw":7.462276},{"c":7.455,"h":7.475,"l":7.44,"n":1388,"o":7.45,"t":"2026-10-19T19:55:00Z","v":186223,"vw":7.456219},{"c":7.46,"h":7.46,"l":7.46,"n":18,"o":7.46,"t":"2026-10-19T20:00:00Z","v":258941,"vw":7.46},{"c":7.52,"h":7.57,"l":7.47,"n":71,"o":7.47,"t":"2026-10-20T13:30:00Z","v":133405,"vw":7.4982},{"c":7.5,"h":7.52,"l":7.475,"n":140,"o":7.52,"t":"2026-10-20T13:35:00Z","v":14501,"vw":7.495251},{"c":7.49,"h":7.5,"l":7.46,"n":70,"o":7.5,"t":"2026-10-20T13:40:00Z","v":7610,"vw":7.487871},{"c":7.535,"h":7.546,"l":7.485,"n":473,"o":7.5,"t":"2026-10-20T13:45:00Z","v":85582,"vw":7.523749},{"c":7.64,"h":7.67,"l":7.49,"n":782,"o":7.535,"t":"2026-10-20T13:50:00Z","v":517664,"vw":7.525789},{"c":7.71,"h":7.71,"l":7.65,"n":108,"o":7.65,"t":"2026-10-20T13:55:00Z","v":9132,"vw":7.671958},{"c":7.79,"h":7.79,"l":7.72,"n":251,"o":7.72,"t":"2026-10-20T14:00:00Z","v":21620,"vw":7.752609},{"c":7.735,"h":7.79,"l":7.73,"n":335,"o":7.79,"t":"2026-10-20T14:05:00Z","v":30889,"vw":7.754786},{"c":7.74,"h":7.75,"l":7.71,"n":178,"o":7.75,"t":"2026-10-20T14:10:00Z","v":13973,"vw":7.741537},{"c":7.715,"h":7.75,"l":7.69,"n":714,"o":7.735,"t":"2026-10-20T14:15:00Z","v":76788,"vw":7.709113},{"c":7.785,"h":7.8,"l":7.69,"n":2995,"o":7.715,"t":"2026-10-20T14:20:00Z","v":400915,"vw":7.712426},{"c":7.765,"h":7.82,"l":7.75,"n":1329,"o":7.785,"t":"2026-10-20T14:25:00Z","v":264570,"vw":7.775722},{"c":7.72,"h":7.795,"l":7.72,"n":2920,"o":7.765,"t":"2026-10-20T14:30:00Z","v":372374,"vw":7.745759},{"c":7.7,"h":7.735,"l":7.69,"n":957,"o":7.73,"t":"2026-10-20T14:35:00Z","v":116239,"vw":7.710249},{"c":7.675,"h":7.7089,"l":7.66,"n":542,"o":7.7,"t":"2026-10-20T14:40:00Z","v":70594,"vw":7.694531},{"c":7.6783,"h":7.71,"l":7.65,"n":2722,"o":7.67,"t":"2026-10-20T14:45:00Z","v":336576,"vw":7.668134},{"c":7.645,"h":7.6899,"l":7.64,"n":1026,"o":7.68,"t":"2026-10-20T14:50:00Z","v":125966,"vw":7.653903},{"c":7.655,"h":7.665,"l":7.645,"n":1206,"o":7.645,"t":"2026-10-20T14:55:00Z","v":146800,"vw":7.651794},{"c":7.6,"h":7.655,"l":7.6,"n":321,"o":7.65,"t":"2026-10-20T15:00:00Z","v":37395,"vw":7.641125},{"c":7.655,"h":7.655,"l":7.605,"n":124,"o":7.605,"t":"2026-10-20T15:05:00Z","v":12338,"vw":7.636914},{"c":7.6,"h":7.655,"l":7.595,"n":291,"o":7.655,"t":"2026-10-20T15:10:00Z","v":22198,"vw":7.61208},{"c":7.61,"h":7.625,"l":7.595,"n":1191,"o":7.6,"t":"2026-10-20T15:15:00Z","v":135084,"vw":7.60609},{"c":7.605,"h":7.61,"l":7.595,"n":245,"o":7.605,"t":"2026-10-20T15:20:00Z","v":23188,"vw":7.600322},{"c":7.605,"h":7.62,"l":7.595,"n":456,"o":7.605,"t":"2026-10-20T15:25:00Z","v":53897,"vw":7.60453},{"c":7.605,"h":7.625,"l":7.595,"n":175,"o":7.61,"t":"2026-10-20T15:30:00Z","v":14601,"vw":7.608192},{"c":7.605,"h":7.6202,"l":7.6,"n":305,"o":7.605,"t":"2026-10-20T15:35:00Z","v":60534,"vw":7.611777},{"c":7.598,"h":7.61,"l":7.595,"n":558,"o":7.605,"t":"2026-10-20T15:40:00Z","v":53200,"vw":7.600351},{"c":7.605,"h":7.605,"l":7.595,"n":141,"o":7.595,"t":"2026-10-20T15:45:00Z","v":28481,"vw":7.600361},{"c":7.6189,"h":7.62,"l":7.595,"n":256,"o":7.605,"t":"2026-10-20T15:50:00Z","v":30191,"vw":7.606857},{"c":7.605,"h":7.615,"l":7.595,"n":988,"o":7.615,"t":"2026-10-20T15:55:00Z","v":112056,"vw":7.602822},{"c":7.665,"h":7.665,"l":7.6,"n":1086,"o":7.61,"t":"2026-10-20T16:00:00Z","v":142974,"vw":7.618443},{"c":7.67,"h":7.675,"l":7.655,"n":247,"o":7.665,"t":"2026-10-20T16:05:00Z","v":16113,"vw":7.664727},{"c":7.66,"h":7.6699,"l":7.655,"n":152,"o":7.665,"t":"2026-10-20T16:10:00Z","v":8188,"vw":7.660071},{"c":7.65,"h":7.67,"l":7.65,"n":148,"o":7.66,"t":"2026-10-20T16:15:00Z","v":7235,"vw":7.659845},{"c":7.655,"h":7.665,"l":7.655,"n":192,"o":7.66,"t":"2026-10-20T16:20:00Z","v":10768,"vw":7.660015},{"c":7.675,"h":7.68,"l":7.66,"n":125,"o":7.66,"t":"2026-10-20T16:25:00Z","v":7013,"vw":7.669889},{"c":7.675,"h":7.675,"l":7.675,"n":58,"o":7.675,"t":"2026-10-20T16:30:00Z","v":1083,"vw":7.675},{"c":7.675,"h":7.695,"l":7.67,"n":153,"o":7.68,"t":"2026-10-20T16:35:00Z","v":11699,"vw":7.682133},{"c":7.675,"h":7.6888,"l":7.675,"n":124,"o":7.675,"t":"2026-10-20T16:40:00Z","v":5471,"vw":7.678458},{"c":7.685,"h":7.695,"l":7.675,"n":176,"o":7.675,"t":"2026-10-20T16:45:00Z","v":17917,"vw":7.683425},{"c":7.665,"h":7.685,"l":7.66,"n":131,"o":7.6812,"t":"2026-10-20T16:50:00Z","v":27236,"vw":7.677945},{"c":7.675,"h":7.68,"l":7.67,"n":141,"o":7.67,"t":"2026-10-20T16:55:00Z","v":15513,"vw":7.671011},{"c":7.715,"h":7.72,"l":7.67,"n":232,"o":7.675,"t":"2026-10-20T17:00:00Z","v":19607,"vw":7.689547},{"c":7.725,"h":7.725,"l":7.71,"n":125,"o":7.71,"t":"2026-10-20T17:05:00Z","v":7977,"vw":7.718231},{"c":7.725,"h":7.74,"l":7.715,"n":214,"o":7.72,"t":"2026-10-20T17:10:00Z","v":18908,"vw":7.729827},{"c":7.725,"h":7.74,"l":7.71,"n":313,"o":7.725,"t":"2026-10-20T17:15:00Z","v":30494,"vw":7.724226},{"c":7.725,"h":7.725,"l":7.715,"n":167,"o":7.725,"t":"2026-10-20T17:20:00Z","v":13640,"vw":7.723144},{"c":7.715,"h":7.735,"l":7.7101,"n":268,"o":7.72,"t":"2026-10-20T17:25:00Z","v":32363,"vw":7.723754},{"c":7.685,"h":7.718,"l":7.685,"n":175,"o":7.715,"t":"2026-10-20T17:30:00Z","v":14182,"vw":7.708507},{"c":7.725,"h":7.73,"l":7.685,"n":226,"o":7.685,"t":"2026-10-20T17:35:00Z","v":32254,"vw":7.7143},{"c":7.738,"h":7.745,"l":7.72,"n":160,"o":7.72,"t":"2026-10-20T17:40:00Z","v":20303,"vw":7.733792},{"c":7.735,"h":7.74,"l":7.73,"n":130,"o":7.735,"t":"2026-10-20T17:45:00Z","v":6700,"vw":7.734563},{"c":7.73,"h":7.74,"l":7.73,"n":96,"o":7.73,"t":"2026-10-20T17:50:00Z","v":6081,"vw":7.73409},{"c":7.74,"h":7.745,"l":7.725,"n":333,"o":7.73,"t":"2026-10-20T17:55:00Z","v":27531,"vw":7.734942},{"c":7.745,"h":7.755,"l":7.735,"n":202,"o":7.74,"t":"2026-10-20T18:00:00Z","v":22514,"vw":7.743291},{"c":7.73,"h":7.75,"l":7.725,"n":228,"o":7.745,"t":"2026-10-20T18:05:00Z","v":28835,"vw":7.738005},{"c":7.735,"h":7.74,"l":7.725,"n":182,"o":7.735,"t":"2026-10-20T18:10:00Z","v":23076,"vw":7.728665},{"c":7.73,"h":7.74,"l":7.725,"n":254,"o":7.735,"t":"2026-10-20T18:15:00Z","v":21462,"vw":7.732859},{"c":7.725,"h":7.735,"l":7.725,"n":139,"o":7.735,"t":"2026-10-20T18:20:00Z","v":9767,"vw":7.730626},{"c":7.705,"h":7.73,"l":7.7,"n":246,"o":7.725,"t":"2026-10-20T18:25:00Z","v":26979,"vw":7.716337},{"c":7.695,"h":7.705,"l":7.69,"n":124,"o":7.705,"t":"2026-10-20T18:30:00Z","v":8372,"vw":7.697573},{"c":7.705,"h":7.71,"l":7.69,"n":174,"o":7.695,"t":"2026-10-20T18:35:00Z","v":13811,"vw":7.699368},{"c":7.695,"h":7.7,"l":7.695,"n":111,"o":7.7,"t":"2026-10-20T18:40:00Z","v":7220,"vw":7.696952},{"c":7.695,"h":7.705,"l":7.695,"n":198,"o":7.695,"t":"2026-10-20T18:45:00Z","v":16015,"vw":7.700319},{"c":7.6943,"h":7.7,"l":7.69,"n":174,"o":7.695,"t":"2026-10-20T18:50:00Z","v":12833,"vw":7.696027},{"c":7.685,"h":7.7,"l":7.685,"n":303,"o":7.695,"t":"2026-10-20T18:55:00Z","v":22750,"vw":7.691611},{"c":7.685,"h":7.7,"l":7.685,"n":465,"o":7.685,"t":"2026-10-20T19:00:00Z","v":59750,"vw":7.692873},{"c":7.675,"h":7.69,"l":7.67,"n":135,"o":7.685,"t":"2026-10-20T19:05:00Z","v":11415,"vw":7.679966},{"c":7.665,"h":7.675,"l":7.66,"n":361,"o":7.67,"t":"2026-10-20T19:10:00Z","v":33273,"vw":7.66678},{"c":7.685,"h":7.69,"l":7.655,"n":570,"o":7.66,"t":"2026-10-20T19:15:00Z","v":49868,"vw":7.669895},{"c":7.665,"h":7.69,"l":7.665,"n":344,"o":7.685,"t":"2026-10-20T19:20:00Z","v":24563,"vw":7.681244},{"c":7.67,"h":7.68,"l":7.665,"n":339,"o":7.665,"t":"2026-10-20T19:25:00Z","v":87314,"vw":7.670278},{"c":7.665,"h":7.675,"l":7.66,"n":316,"o":7.675,"t":"2026-10-20T19:30:00Z","v":33542,"vw":7.669445},{"c":7.665,"h":7.67,"l":7.655,"n":487,"o":7.665,"t":"2026-10-20T19:35:00Z","v":85512,"vw":7.663029},{"c":7.695,"h":7.695,"l":7.665,"n":725,"o":7.665,"t":"2026-10-20T19:40:00Z","v":115516,"vw":7.682361},{"c":7.685,"h":7.695,"l":7.685,"n":512,"o":7.695,"t":"2026-10-20T19:45:00Z","v":120435,"vw":7.688699},{"c":7.775,"h":7.785,"l":7.69,"n":1018,"o":7.69,"t":"2026-10-20T19:50:00Z","v":172665,"vw":7.735307},{"c":7.785,"h":7.825,"l":7.765,"n":2033,"o":7.775,"t":"2026-10-20T19:55:00Z","v":320762,"vw":7.797379},{"c":7.79,"h":7.79,"l":7.79,"n":28,"o":7.79,"t":"2026-10-20T20:00:00Z","v":444726,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-21T13:25:00Z","v":1001,"vw":7.8},{"c":7.73,"h":7.82,"l":7.73,"n":130,"o":7.79,"t":"2026-10-21T13:30:00Z","v":75932,"vw":7.812231},{"c":7.745,"h":7.7744,"l":7.73,"n":139,"o":7.76,"t":"2026-10-21T13:35:00Z","v":8152,"vw":7.752571},{"c":7.69,"h":7.73,"l":7.67,"n":171,"o":7.73,"t":"2026-10-21T13:40:00Z","v":11880,"vw":7.696316},{"c":7.7,"h":7.72,"l":7.69,"n":84,"o":7.69,"t":"2026-10-21T13:45:00Z","v":5825,"vw":7.710656},{"c":7.69,"h":7.7,"l":7.68,"n":170,"o":7.7,"t":"2026-10-21T13:50:00Z","v":10687,"vw":7.695126},{"c":7.695,"h":7.705,"l":7.68,"n":124,"o":7.695,"t":"2026-10-21T13:55:00Z","v":4766,"vw":7.695726},{"c":7.68,"h":7.705,"l":7.68,"n":109,"o":7.69,"t":"2026-10-21T14:00:00Z","v":8874,"vw":7.698902},{"c":7.655,"h":7.675,"l":7.655,"n":137,"o":7.67,"t":"2026-10-21T14:05:00Z","v":8524,"vw":7.664848},{"c":7.625,"h":7.655,"l":7.62,"n":161,"o":7.655,"t":"2026-10-21T14:10:00Z","v":19983,"vw":7.642282},{"c":7.545,"h":7.625,"l":7.545,"n":213,"o":7.625,"t":"2026-10-21T14:15:00Z","v":17798,"vw":7.584004},{"c":7.555,"h":7.555,"l":7.54,"n":74,"o":7.542,"t":"2026-10-21T14:20:00Z","v":4941,"vw":7.548422},{"c":7.51,"h":7.555,"l":7.51,"n":162,"o":7.555,"t":"2026-10-21T14:25:00Z","v":9704,"vw":7.533593},{"c":7.505,"h":7.535,"l":7.5,"n":230,"o":7.51,"t":"2026-10-21T14:30:00Z","v":20177,"vw":7.508577},{"c":7.515,"h":7.53,"l":7.505,"n":119,"o":7.5107,"t":"2026-10-21T14:35:00Z","v":8219,"vw":7.5171},{"c":7.54,"h":7.54,"l":7.51,"n":172,"o":7.518,"t":"2026-10-21T14:40:00Z","v":10748,"vw":7.527323},{"c":7.565,"h":7.575,"l":7.55,"n":141,"o":7.55,"t":"2026-10-21T14:45:00Z","v":10061,"vw":7.561114},{"c":7.56,"h":7.57,"l":7.555,"n":106,"o":7.565,"t":"2026-10-21T14:50:00Z","v":7568,"vw":7.559797},{"c":7.55,"h":7.58,"l":7.545,"n":186,"o":7.5688,"t":"2026-10-21T14:55:00Z","v":14574,"vw":7.561014},{"c":7.555,"h":7.565,"l":7.54,"n":221,"o":7.55,"t":"2026-10-21T15:00:00Z","v":42863,"vw":7.546351},{"c":7.56,"h":7.565,"l":7.55,"n":44,"o":7.552,"t":"2026-10-21T15:05:00Z","v":5440,"vw":7.559867},{"c":7.56,"h":7.57,"l":7.555,"n":118,"o":7.57,"t":"2026-10-21T15:10:00Z","v":8745,"vw":7.563461},{"c":7.565,"h":7.57,"l":7.565,"n":55,"o":7.5689,"t":"2026-10-21T15:15:00Z","v":3322,"vw":7.565594},{"c":7.565,"h":7.565,"l":7.56,"n":48,"o":7.565,"t":"2026-10-21T15:20:00Z","v":7785,"vw":7.564858},{"c":7.59,"h":7.595,"l":7.565,"n":199,"o":7.565,"t":"2026-10-21T15:25:00Z","v":14893,"vw":7.581941},{"c":7.62,"h":7.62,"l":7.585,"n":160,"o":7.6,"t":"2026-10-21T15:30:00Z","v":14892,"vw":7.598594},{"c":7.6097,"h":7.62,"l":7.602,"n":95,"o":7.615,"t":"2026-10-21T15:35:00Z","v":9221,"vw":7.610134},{"c":7.6,"h":7.615,"l":7.6,"n":124,"o":7.605,"t":"2026-10-21T15:40:00Z","v":9107,"vw":7.609468},{"c":7.615,"h":7.625,"l":7.605,"n":128,"o":7.605,"t":"2026-10-21T15:45:00Z","v":44810,"vw":7.611203},{"c":7.605,"h":7.615,"l":7.605,"n":44,"o":7.615,"t":"2026-10-21T15:50:00Z","v":2596,"vw":7.6091},{"c":7.642,"h":7.645,"l":7.61,"n":139,"o":7.61,"t":"2026-10-21T15:55:00Z","v":13351,"vw":7.631584},{"c":7.655,"h":7.665,"l":7.645,"n":154,"o":7.645,"t":"2026-10-21T16:00:00Z","v":13788,"vw":7.654071},{"c":7.64,"h":7.655,"l":7.635,"n":115,"o":7.655,"t":"2026-10-21T16:05:00Z","v":17451,"vw":7.652507},{"c":7.64,"h":7.645,"l":7.64,"n":83,"o":7.64,"t":"2026-10-21T16:10:00Z","v":5976,"vw":7.641451},{"c":7.675,"h":7.68,"l":7.645,"n":257,"o":7.65,"t":"2026-10-21T16:15:00Z","v":24175,"vw":7.660576},{"c":7.67,"h":7.685,"l":7.67,"n":104,"o":7.68,"t":"2026-10-21T16:20:00Z","v":6238,"vw":7.678886},{"c":7.665,"h":7.67,"l":7.66,"n":67,"o":7.67,"t":"2026-10-21T16:25:00Z","v":5216,"vw":7.666112},{"c":7.655,"h":7.665,"l":7.655,"n":100,"o":7.665,"t":"2026-10-21T16:30:00Z","v":8772,"vw":7.661636},{"c":7.655,"h":7.67,"l":7.645,"n":585,"o":7.655,"t":"2026-10-21T16:35:00Z","v":84260,"vw":7.655761},{"c":7.675,"h":7.68,"l":7.645,"n":247,"o":7.65,"t":"2026-10-21T16:40:00Z","v":48688,"vw":7.658434},{"c":7.67,"h":7.68,"l":7.66,"n":179,"o":7.675,"t":"2026-10-21T16:45:00Z","v":17344,"vw":7.670518},{"c":7.665,"h":7.6774,"l":7.66,"n":139,"o":7.67,"t":"2026-10-21T16:50:00Z","v":8123,"vw":7.670519},{"c":7.645,"h":7.675,"l":7.645,"n":268,"o":7.665,"t":"2026-10-21T16:55:00Z","v":38997,"vw":7.666807},{"c":7.645,"h":7.645,"l":7.645,"n":83,"o":7.645,"t":"2026-10-21T17:00:00Z","v":7026,"vw":7.645},{"c":7.645,"h":7.6499,"l":7.64,"n":85,"o":7.64,"t":"2026-10-21T17:05:00Z","v":8449,"vw":7.645252},{"c":7.635,"h":7.645,"l":7.63,"n":184,"o":7.645,"t":"2026-10-21T17:10:00Z","v":15585,"vw":7.639095},{"c":7.625,"h":7.6388,"l":7.62,"n":98,"o":7.635,"t":"2026-10-21T17:15:00Z","v":9422,"vw":7.6323},{"c":7.62,"h":7.625,"l":7.62,"n":70,"o":7.6213,"t":"2026-10-21T17:20:00Z","v":4997,"vw":7.622768},{"c":7.625,"h":7.63,"l":7.62,"n":95,"o":7.625,"t":"2026-10-21T17:25:00Z","v":7049,"vw":7.624196},{"c":7.605,"h":7.625,"l":7.6,"n":173,"o":7.625,"t":"2026-10-21T17:30:00Z","v":17017,"vw":7.613561},{"c":7.6,"h":7.61,"l":7.6,"n":103,"o":7.6,"t":"2026-10-21T17:35:00Z","v":7812,"vw":7.604029},{"c":7.645,"h":7.65,"l":7.6,"n":317,"o":7.605,"t":"2026-10-21T17:40:00Z","v":89129,"vw":7.624699},{"c":7.68,"h":7.68,"l":7.65,"n":210,"o":7.65,"t":"2026-10-21T17:45:00Z","v":50316,"vw":7.661065},{"c":7.7,"h":7.7,"l":7.675,"n":156,"o":7.675,"t":"2026-10-21T17:50:00Z","v":17056,"vw":7.684769},{"c":7.715,"h":7.72,"l":7.69,"n":220,"o":7.7,"t":"2026-10-21T17:55:00Z","v":22299,"vw":7.701424},{"c":7.705,"h":7.73,"l":7.7,"n":330,"o":7.715,"t":"2026-10-21T18:00:00Z","v":40809,"vw":7.715521},{"c":7.725,"h":7.74,"l":7.705,"n":221,"o":7.705,"t":"2026-10-21T18:05:00Z","v":27984,"vw":7.72782},{"c":7.725,"h":7.74,"l":7.725,"n":190,"o":7.725,"t":"2026-10-21T18:10:00Z","v":20362,"vw":7.73088},{"c":7.715,"h":7.73,"l":7.71,"n":162,"o":7.725,"t":"2026-10-21T18:15:00Z","v":15245,"vw":7.721606},{"c":7.7188,"h":7.72,"l":7.71,"n":194,"o":7.715,"t":"2026-10-21T18:20:00Z","v":16996,"vw":7.715261},{"c":7.695,"h":7.715,"l":7.69,"n":206,"o":7.715,"t":"2026-10-21T18:25:00Z","v":20495,"vw":7.70232},{"c":7.7,"h":7.705,"l":7.695,"n":180,"o":7.695,"t":"2026-10-21T18:30:00Z","v":13717,"vw":7.697455},{"c":7.71,"h":7.71,"l":7.7,"n":157,"o":7.7,"t":"2026-10-21T18:35:00Z","v":9560,"vw":7.705496},{"c":7.73,"h":7.73,"l":7.705,"n":352,"o":7.71,"t":"2026-10-21T18:40:00Z","v":44344,"vw":7.718129},{"c":7.725,"h":7.745,"l":7.72,"n":262,"o":7.725,"t":"2026-10-21T18:45:00Z","v":39100,"vw":7.733564},{"c":7.705,"h":7.725,"l":7.705,"n":211,"o":7.725,"t":"2026-10-21T18:50:00Z","v":33814,"vw":7.71266},{"c":7.665,"h":7.705,"l":7.665,"n":252,"o":7.705,"t":"2026-10-21T18:55:00Z","v":22609,"vw":7.683616},{"c":7.665,"h":7.67,"l":7.655,"n":221,"o":7.665,"t":"2026-10-21T19:00:00Z","v":19460,"vw":7.662444},{"c":7.66,"h":7.675,"l":7.66,"n":190,"o":7.665,"t":"2026-10-21T19:05:00Z","v":15785,"vw":7.668479},{"c":7.64,"h":7.665,"l":7.64,"n":241,"o":7.665,"t":"2026-10-21T19:10:00Z","v":19854,"vw":7.649314},{"c":7.655,"h":7.655,"l":7.64,"n":274,"o":7.645,"t":"2026-10-21T19:15:00Z","v":21710,"vw":7.648917},{"c":7.655,"h":7.66,"l":7.65,"n":163,"o":7.655,"t":"2026-10-21T19:20:00Z","v":22503,"vw":7.656934},{"c":7.655,"h":7.665,"l":7.645,"n":423,"o":7.66,"t":"2026-10-21T19:25:00Z","v":36203,"vw":7.656658},{"c":7.645,"h":7.655,"l":7.635,"n":265,"o":7.655,"t":"2026-10-21T19:30:00Z","v":23823,"vw":7.642835},{"c":7.645,"h":7.65,"l":7.64,"n":249,"o":7.645,"t":"2026-10-21T19:35:00Z","v":21402,"vw":7.645231},{"c":7.665,"h":7.665,"l":7.64,"n":376,"o":7.645,"t":"2026-10-21T19:40:00Z","v":27549,"vw":7.648868},{"c":7.695,"h":7.7,"l":7.665,"n":499,"o":7.665,"t":"2026-10-21T19:45:00Z","v":51290,"vw":7.680977},{"c":7.695,"h":7.7,"l":7.682,"n":663,"o":7.695,"t":"2026-10-21T19:50:00Z","v":69108,"vw":7.693684},{"c":7.715,"h":7.72,"l":7.68,"n":1584,"o":7.69,"t":"2026-10-21T19:55:00Z","v":192462,"vw":7.697413},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-21T20:00:00Z","v":324578,"vw":7.7},{"c":7.71,"h":7.71,"l":7.7,"n":12,"o":7.7,"t":"2026-10-22T13:25:00Z","v":655,"vw":7.708012},{"c":7.75,"h":7.77,"l":7.67,"n":55,"o":7.7,"t":"2026-10-22T13:30:00Z","v":36500,"vw":7.706488},{"c":7.755,"h":7.77,"l":7.73,"n":238,"o":7.751,"t":"2026-10-22T13:35:00Z","v":33875,"vw":7.752407},{"c":7.77,"h":7.77,"l":7.75,"n":181,"o":7.76,"t":"2026-10-22T13:40:00Z","v":18607,"vw":7.763837},{"c":7.8,"h":7.81,"l":7.79,"n":176,"o":7.79,"t":"2026-10-22T13:45:00Z","v":28043,"vw":7.807018},{"c":7.78,"h":7.819,"l":7.77,"n":63,"o":7.819,"t":"2026-10-22T13:50:00Z","v":6707,"vw":7.790741},{"c":7.795,"h":7.805,"l":7.78,"n":215,"o":7.78,"t":"2026-10-22T13:55:00Z","v":26501,"vw":7.791374},{"c":7.78,"h":7.805,"l":7.765,"n":220,"o":7.8,"t":"2026-10-22T14:00:00Z","v":25218,"vw":7.786437},{"c":7.8,"h":7.8,"l":7.775,"n":128,"o":7.775,"t":"2026-10-22T14:05:00Z","v":15168,"vw":7.782746},{"c":7.79,"h":7.815,"l":7.785,"n":198,"o":7.81,"t":"2026-10-22T14:10:00Z","v":15475,"vw":7.799046},{"c":7.825,"h":7.825,"l":7.7901,"n":83,"o":7.7901,"t":"2026-10-22T14:15:00Z","v":10537,"vw":7.802625},{"c":7.795,"h":7.83,"l":7.795,"n":112,"o":7.825,"t":"2026-10-22T14:20:00Z","v":10919,"vw":7.80925},{"c":7.7983,"h":7.8,"l":7.79,"n":66,"o":7.79,"t":"2026-10-22T14:25:00Z","v":4558,"vw":7.791316},{"c":7.765,"h":7.805,"l":7.755,"n":86,"o":7.8,"t":"2026-10-22T14:30:00Z","v":11191,"vw":7.796518},{"c":7.755,"h":7.77,"l":7.755,"n":98,"o":7.76,"t":"2026-10-22T14:35:00Z","v":6851,"vw":7.760798},{"c":7.78,"h":7.78,"l":7.76,"n":93,"o":7.76,"t":"2026-10-22T14:40:00Z","v":7223,"vw":7.768398},{"c":7.765,"h":7.785,"l":7.765,"n":110,"o":7.78,"t":"2026-10-22T14:45:00Z","v":9106,"vw":7.774869},{"c":7.775,"h":7.775,"l":7.765,"n":47,"o":7.765,"t":"2026-10-22T14:50:00Z","v":2225,"vw":7.769715},{"c":7.76,"h":7.785,"l":7.755,"n":121,"o":7.775,"t":"2026-10-22T14:55:00Z","v":9725,"vw":7.774107},{"c":7.755,"h":7.77,"l":7.755,"n":76,"o":7.765,"t":"2026-10-22T15:00:00Z","v":6532,"vw":7.764534},{"c":7.765,"h":7.765,"l":7.75,"n":79,"o":7.76,"t":"2026-10-22T15:05:00Z","v":4634,"vw":7.759694},{"c":7.765,"h":7.7682,"l":7.75,"n":81,"o":7.765,"t":"2026-10-22T15:10:00Z","v":6245,"vw":7.761244},{"c":7.71,"h":7.76,"l":7.71,"n":144,"o":7.76,"t":"2026-10-22T15:15:00Z","v":17634,"vw":7.739849},{"c":7.725,"h":7.725,"l":7.71,"n":66,"o":7.71,"t":"2026-10-22T15:20:00Z","v":3647,"vw":7.720215},{"c":7.735,"h":7.735,"l":7.715,"n":107,"o":7.725,"t":"2026-10-22T15:25:00Z","v":6177,"vw":7.725838},{"c":7.755,"h":7.755,"l":7.74,"n":97,"o":7.74,"t":"2026-10-22T15:30:00Z","v":8700,"vw":7.747626},{"c":7.73,"h":7.755,"l":7.73,"n":99,"o":7.755,"t":"2026-10-22T15:35:00Z","v":7490,"vw":7.738873},{"c":7.705,"h":7.73,"l":7.705,"n":169,"o":7.73,"t":"2026-10-22T15:40:00Z","v":9002,"vw":7.717852},{"c":7.74,"h":7.75,"l":7.705,"n":126,"o":7.705,"t":"2026-10-22T15:45:00Z","v":5540,"vw":7.720803},{"c":7.755,"h":7.765,"l":7.745,"n":115,"o":7.745,"t":"2026-10-22T15:50:00Z","v":7034,"vw":7.755063},{"c":7.775,"h":7.775,"l":7.755,"n":68,"o":7.76,"t":"2026-10-22T15:55:00Z","v":3557,"vw":7.768688},{"c":7.78,"h":7.79,"l":7.775,"n":172,"o":7.78,"t":"2026-10-22T16:00:00Z","v":23142,"vw":7.779595},{"c":7.765,"h":7.78,"l":7.76,"n":134,"o":7.775,"t":"2026-10-22T16:05:00Z","v":10854,"vw":7.770985},{"c":7.75,"h":7.765,"l":7.745,"n":123,"o":7.765,"t":"2026-10-22T16:10:00Z","v":5892,"vw":7.753543},{"c":7.745,"h":7.755,"l":7.745,"n":108,"o":7.745,"t":"2026-10-22T16:15:00Z","v":4846,"vw":7.74851},{"c":7.755,"h":7.76,"l":7.745,"n":155,"o":7.745,"t":"2026-10-22T16:20:00Z","v":10906,"vw":7.754149},{"c":7.775,"h":7.78,"l":7.755,"n":101,"o":7.755,"t":"2026-10-22T16:25:00Z","v":25455,"vw":7.771219},{"c":7.79,"h":7.795,"l":7.77,"n":138,"o":7.78,"t":"2026-10-22T16:30:00Z","v":11005,"vw":7.785533},{"c":7.82,"h":7.82,"l":7.785,"n":109,"o":7.785,"t":"2026-10-22T16:35:00Z","v":12689,"vw":7.799543},{"c":7.825,"h":7.83,"l":7.8101,"n":176,"o":7.82,"t":"2026-10-22T16:40:00Z","v":17219,"vw":7.82154},{"c":7.826,"h":7.83,"l":7.81,"n":146,"o":7.825,"t":"2026-10-22T16:45:00Z","v":11455,"vw":7.820152},{"c":7.835,"h":7.835,"l":7.82,"n":104,"o":7.825,"t":"2026-10-22T16:50:00Z","v":7913,"vw":7.82895},{"c":7.85,"h":7.85,"l":7.834,"n":115,"o":7.84,"t":"2026-10-22T16:55:00Z","v":8797,"vw":7.840663},{"c":7.85,"h":7.87,"l":7.845,"n":138,"o":7.86,"t":"2026-10-22T17:00:00Z","v":18448,"vw":7.861239},{"c":7.845,"h":7.85,"l":7.83,"n":102,"o":7.845,"t":"2026-10-22T17:05:00Z","v":8323,"vw":7.840167},{"c":7.855,"h":7.855,"l":7.835,"n":126,"o":7.845,"t":"2026-10-22T17:10:00Z","v":9992,"vw":7.84206},{"c":7.8501,"h":7.86,"l":7.845,"n":119,"o":7.855,"t":"2026-10-22T17:15:00Z","v":12097,"vw":7.850486},{"c":7.845,"h":7.865,"l":7.845,"n":337,"o":7.855,"t":"2026-10-22T17:20:00Z","v":60408,"vw":7.853638},{"c":7.845,"h":7.845,"l":7.84,"n":59,"o":7.845,"t":"2026-10-22T17:25:00Z","v":3818,"vw":7.844833},{"c":7.835,"h":7.845,"l":7.835,"n":94,"o":7.845,"t":"2026-10-22T17:30:00Z","v":7408,"vw":7.839554},{"c":7.845,"h":7.845,"l":7.835,"n":98,"o":7.835,"t":"2026-10-22T17:35:00Z","v":11629,"vw":7.843488},{"c":7.86,"h":7.87,"l":7.845,"n":208,"o":7.845,"t":"2026-10-22T17:40:00Z","v":24803,"vw":7.858531},{"c":7.85,"h":7.865,"l":7.85,"n":115,"o":7.865,"t":"2026-10-22T17:45:00Z","v":9352,"vw":7.86207},{"c":7.84,"h":7.855,"l":7.84,"n":101,"o":7.85,"t":"2026-10-22T17:50:00Z","v":6693,"vw":7.850115},{"c":7.845,"h":7.85,"l":7.84,"n":99,"o":7.84,"t":"2026-10-22T17:55:00Z","v":6969,"vw":7.84216},{"c":7.835,"h":7.84,"l":7.825,"n":200,"o":7.84,"t":"2026-10-22T18:00:00Z","v":17468,"vw":7.832792},{"c":7.835,"h":7.84,"l":7.83,"n":115,"o":7.835,"t":"2026-10-22T18:05:00Z","v":5686,"vw":7.836412},{"c":7.875,"h":7.88,"l":7.84,"n":334,"o":7.84,"t":"2026-10-22T18:10:00Z","v":61854,"vw":7.859507},{"c":7.885,"h":7.9,"l":7.87,"n":159,"o":7.875,"t":"2026-10-22T18:15:00Z","v":21650,"vw":7.884973},{"c":7.905,"h":7.905,"l":7.885,"n":188,"o":7.885,"t":"2026-10-22T18:20:00Z","v":18185,"vw":7.89323},{"c":7.895,"h":7.91,"l":7.89,"n":126,"o":7.905,"t":"2026-10-22T18:25:00Z","v":13186,"vw":7.901985},{"c":7.865,"h":7.895,"l":7.86,"n":169,"o":7.895,"t":"2026-10-22T18:30:00Z","v":36327,"vw":7.879821},{"c":7.91,"h":7.91,"l":7.86,"n":225,"o":7.86,"t":"2026-10-22T18:35:00Z","v":25936,"vw":7.886371},{"c":7.945,"h":7.95,"l":7.91,"n":198,"o":7.91,"t":"2026-10-22T18:40:00Z","v":19516,"vw":7.929818},{"c":7.955,"h":7.966,"l":7.945,"n":204,"o":7.945,"t":"2026-10-22T18:45:00Z","v":22802,"vw":7.960102},{"c":7.945,"h":7.955,"l":7.94,"n":208,"o":7.95,"t":"2026-10-22T18:50:00Z","v":22126,"vw":7.945946},{"c":7.97,"h":7.97,"l":7.945,"n":253,"o":7.95,"t":"2026-10-22T18:55:00Z","v":21291,"vw":7.957196},{"c":7.98,"h":7.985,"l":7.97,"n":241,"o":7.97,"t":"2026-10-22T19:00:00Z","v":32361,"vw":7.976163},{"c":8.005,"h":8.02,"l":7.975,"n":239,"o":7.975,"t":"2026-10-22T19:05:00Z","v":23501,"vw":8.001599},{"c":7.975,"h":8.015,"l":7.9712,"n":362,"o":8.005,"t":"2026-10-22T19:10:00Z","v":45200,"vw":7.995035},{"c":7.975,"h":7.985,"l":7.96,"n":198,"o":7.975,"t":"2026-10-22T19:15:00Z","v":18690,"vw":7.974528},{"c":7.975,"h":7.985,"l":7.965,"n":280,"o":7.975,"t":"2026-10-22T19:20:00Z","v":30963,"vw":7.976541},{"c":7.975,"h":8.005,"l":7.975,"n":397,"o":7.975,"t":"2026-10-22T19:25:00Z","v":41193,"vw":7.989598},{"c":7.95,"h":7.985,"l":7.95,"n":493,"o":7.975,"t":"2026-10-22T19:30:00Z","v":40979,"vw":7.969538},{"c":7.955,"h":7.955,"l":7.905,"n":471,"o":7.955,"t":"2026-10-22T19:35:00Z","v":52063,"vw":7.924952},{"c":7.955,"h":7.96,"l":7.94,"n":366,"o":7.95,"t":"2026-10-22T19:40:00Z","v":35727,"vw":7.951916},{"c":7.955,"h":7.96,"l":7.945,"n":344,"o":7.955,"t":"2026-10-22T19:45:00Z","v":47592,"vw":7.952872},{"c":7.985,"h":8,"l":7.96,"n":906,"o":7.96,"t":"2026-10-22T19:50:00Z","v":121840,"vw":7.982939},{"c":8.015,"h":8.025,"l":7.99,"n":2104,"o":7.99,"t":"2026-10-22T19:55:00Z","v":321424,"vw":8.01283},{"c":8.02,"h":8.02,"l":8.02,"n":16,"o":8.02,"t":"2026-10-22T20:00:00Z","v":328439,"vw":8.02}],"history":[{"c":21.44,"h":21.88,"l":21.43,"n":9974,"o":21.71,"t":"2024-10-21T04:00:00Z","v":803830,"vw":21.542245},{"c":21.55,"h":21.66,"l":21.34,"n":14930,"o":21.34,"t":"2024-10-22T04:00:00Z","v":1526240,"vw":21.538872},{"c":21.37,"h":21.55,"l":21.235,"n":9734,"o":21.49,"t":"2024-10-23T04:00:00Z","v":812386,"vw":21.365113},{"c":21.25,"h":21.42,"l":21.18,"n":10418,"o":21.38,"t":"2024-10-24T04:00:00Z","v":1157688,"vw":21.302296},{"c":21.43,"h":21.55,"l":21.18,"n":10501,"o":21.25,"t":"2024-10-25T04:00:00Z","v":997851,"vw":21.427362},{"c":21.5,"h":21.855,"l":21.38,"n":10735,"o":21.52,"t":"2024-10-28T04:00:00Z","v":979039,"vw":21.622126},{"c":21.32,"h":21.56,"l":21.265,"n":12180,"o":21.46,"t":"2024-10-29T04:00:00Z","v":1337830,"vw":21.36907},{"c":20.61,"h":21.445,"l":20.585,"n":19024,"o":21.23,"t":"2024-10-30T04:00:00Z","v":1634343,"vw":20.886292},{"c":20.62,"h":20.81,"l":20.535,"n":14608,"o":20.64,"t":"2024-10-31T04:00:00Z","v":1476314,"vw":20.683903},{"c":21.3,"h":21.65,"l":20.76,"n":16036,"o":20.85,"t":"2024-11-01T04:00:00Z","v":1598574,"vw":21.361486},{"c":20.96,"h":21.37,"l":20.79,"n":11662,"o":21.33,"t":"2024-11-04T05:00:00Z","v":1040522,"vw":20.977946},{"c":20.97,"h":21.1552,"l":20.84,"n":13787,"o":21,"t":"2024-11-05T05:00:00Z","v":1106494,"vw":21.007382},{"c":20.52,"h":21.368,"l":20.45,"n":15502,"o":21.2,"t":"2024-11-06T05:00:00Z","v":1505364,"vw":20.618221},{"c":20.42,"h":20.69,"l":20.11,"n":11319,"o":20.52,"t":"2024-11-07T05:00:00Z","v":717532,"vw":20.486356},{"c":20.57,"h":20.61,"l":20.28,"n":15000,"o":20.32,"t":"2024-11-08T05:00:00Z","v":1303715,"vw":20.511218},{"c":21.08,"h":21.1,"l":20.6,"n":19765,"o":20.6,"t":"2024-11-11T05:00:00Z","v":2018101,"vw":20.977196},{"c":21.1,"h":21.16,"l":20.73,"n":15880,"o":20.93,"t":"2024-11-12T05:00:00Z","v":1766374,"vw":20.984331},{"c":12.21,"h":12.78,"l":11.25,"n":36368,"o":11.25,"t":"2024-11-13T05:00:00Z","v":4473243,"vw":12.23082},{"c":12.71,"h":12.85,"l":12.18,"n":24877,"o":12.18,"t":"2024-11-14T05:00:00Z","v":2857185,"vw":12.680301},{"c":12.45,"h":12.77,"l":12.28,"n":23638,"o":12.77,"t":"2024-11-15T05:00:00Z","v":3175969,"vw":12.447055},{"c":12.29,"h":12.585,"l":12.1044,"n":24021,"o":12.47,"t":"2024-11-18T05:00:00Z","v":2803267,"vw":12.312749},{"c":12.91,"h":12.94,"l":12.17,"n":18388,"o":12.25,"t":"2024-11-19T05:00:00Z","v":2346547,"vw":12.677271},{"c":13.38,"h":13.425,"l":12.84,"n":15006,"o":12.84,"t":"2024-11-20T05:00:00Z","v":1598028,"vw":13.295107},{"c":13.5,"h":13.51,"l":13.18,"n":14134,"o":13.42,"t":"2024-11-21T05:00:00Z","v":1575692,"vw":13.396674},{"c":13.7,"h":13.815,"l":13.47,"n":14812,"o":13.5,"t":"2024-11-22T05:00:00Z","v":1780929,"vw":13.695502},{"c":13.97,"h":13.99,"l":13.73,"n":14542,"o":13.81,"t":"2024-11-25T05:00:00Z","v":2074235,"vw":13.912474},{"c":14.15,"h":14.26,"l":13.83,"n":17790,"o":13.99,"t":"2024-11-26T05:00:00Z","v":2157883,"vw":14.15766},{"c":14.47,"h":14.53,"l":14.07,"n":23131,"o":14.22,"t":"2024-11-27T05:00:00Z","v":2025265,"vw":14.422787},{"c":14.62,"h":14.83,"l":14.55,"n":9687,"o":14.57,"t":"2024-11-29T05:00:00Z","v":962880,"vw":14.66766},{"c":14.65,"h":14.66,"l":14.4,"n":18711,"o":14.45,"t":"2024-12-02T05:00:00Z","v":1586658,"vw":14.562274},{"c":14.39,"h":14.76,"l":14.345,"n":16783,"o":14.62,"t":"2024-12-03T05:00:00Z","v":1686408,"vw":14.489441},{"c":14.35,"h":14.565,"l":14.24,"n":16152,"o":14.33,"t":"2024-12-04T05:00:00Z","v":1601653,"vw":14.462946},{"c":14.39,"h":14.475,"l":14.21,"n":14078,"o":14.23,"t":"2024-12-05T05:00:00Z","v":1367297,"vw":14.354706},{"c":14.03,"h":14.3,"l":13.76,"n":18897,"o":14.27,"t":"2024-12-06T05:00:00Z","v":1899583,"vw":14.024067},{"c":13.58,"h":14.19,"l":13.48,"n":25809,"o":14.04,"t":"2024-12-09T05:00:00Z","v":2576144,"vw":13.712262},{"c":13.75,"h":13.87,"l":13.38,"n":15351,"o":13.6,"t":"2024-12-10T05:00:00Z","v":1760213,"vw":13.725078},{"c":13.71,"h":13.84,"l":13.58,"n":13591,"o":13.75,"t":"2024-12-11T05:00:00Z","v":1797319,"vw":13.696882},{"c":13.89,"h":13.98,"l":13.64,"n":13320,"o":13.7,"t":"2024-12-12T05:00:00Z","v":1429967,"vw":13.88657},{"c":13.7,"h":13.88,"l":13.65,"n":14031,"o":13.81,"t":"2024-12-13T05:00:00Z","v":1739912,"vw":13.744513},{"c":13.51,"h":13.7,"l":13.35,"n":14478,"o":13.7,"t":"2024-12-16T05:00:00Z","v":1766822,"vw":13.504376},{"c":13.14,"h":13.51,"l":13.06,"n":16681,"o":13.51,"t":"2024-12-17T05:00:00Z","v":1843923,"vw":13.172169},{"c":12.95,"h":13.26,"l":12.915,"n":16811,"o":13.12,"t":"2024-12-18T05:00:00Z","v":2108908,"vw":13.06126},{"c":13.13,"h":13.19,"l":12.86,"n":14540,"o":12.98,"t":"2024-12-19T05:00:00Z","v":2231029,"vw":13.079739},{"c":12.96,"h":13.25,"l":12.93,"n":18756,"o":13.05,"t":"2024-12-20T05:00:00Z","v":5120374,"vw":12.999652},{"c":12.87,"h":13.0099,"l":12.782,"n":14989,"o":12.89,"t":"2024-12-23T05:00:00Z","v":1688950,"vw":12.891547},{"c":12.96,"h":13.1099,"l":12.9,"n":8360,"o":12.91,"t":"2024-12-24T05:00:00Z","v":988932,"vw":13.015651},{"c":13.01,"h":13.088,"l":12.88,"n":12707,"o":12.88,"t":"2024-12-26T05:00:00Z","v":1616385,"vw":13.009474},{"c":12.91,"h":13.06,"l":12.865,"n":9915,"o":12.99,"t":"2024-12-27T05:00:00Z","v":1150165,"vw":12.936968},{"c":13.01,"h":13.045,"l":12.74,"n":13557,"o":12.85,"t":"2024-12-30T05:00:00Z","v":1409622,"vw":12.960275},{"c":13.14,"h":13.175,"l":13,"n":7347,"o":13.04,"t":"2024-12-31T05:00:00Z","v":700340,"vw":13.108291},{"c":13.58,"h":13.59,"l":13.22,"n":9670,"o":13.23,"t":"2025-01-02T05:00:00Z","v":1175127,"vw":13.504748},{"c":13.33,"h":13.6,"l":13.21,"n":11371,"o":13.55,"t":"2025-01-03T05:00:00Z","v":867751,"vw":13.31738},{"c":13.29,"h":13.375,"l":13.05,"n":20076,"o":13.31,"t":"2025-01-06T05:00:00Z","v":3520711,"vw":13.250215},{"c":13.09,"h":13.62,"l":13.07,"n":9849,"o":13.36,"t":"2025-01-07T05:00:00Z","v":1044405,"vw":13.152922},{"c":12.85,"h":13.13,"l":12.685,"n":11380,"o":13,"t":"2025-01-08T05:00:00Z","v":999063,"vw":12.851454},{"c":12.21,"h":12.62,"l":12.19,"n":12545,"o":12.6,"t":"2025-01-10T05:00:00Z","v":1117133,"vw":12.302612},{"c":12.09,"h":12.45,"l":11.985,"n":10313,"o":12.15,"t":"2025-01-13T05:00:00Z","v":1127041,"vw":12.085993},{"c":11.92,"h":12.14,"l":11.91,"n":11179,"o":12,"t":"2025-01-14T05:00:00Z","v":1473193,"vw":12.00449},{"c":12.05,"h":12.25,"l":11.99,"n":16015,"o":12.12,"t":"2025-01-15T05:00:00Z","v":2017538,"vw":12.057997},{"c":12.01,"h":12.3,"l":11.895,"n":7310,"o":11.99,"t":"2025-01-16T05:00:00Z","v":788075,"vw":12.013067},{"c":12.01,"h":12.225,"l":11.985,"n":11039,"o":12.05,"t":"2025-01-17T05:00:00Z","v":781063,"vw":12.059642},{"c":12.01,"h":12.1,"l":11.895,"n":13858,"o":12,"t":"2025-01-21T05:00:00Z","v":945136,"vw":12.005073},{"c":11.93,"h":12.065,"l":11.845,"n":14914,"o":12.01,"t":"2025-01-22T05:00:00Z","v":1333036,"vw":11.964734},{"c":12.14,"h":12.205,"l":11.73,"n":18929,"o":11.81,"t":"2025-01-23T05:00:00Z","v":1446519,"vw":12.065672},{"c":12.1,"h":12.3,"l":12.03,"n":9562,"o":12.12,"t":"2025-01-24T05:00:00Z","v":916609,"vw":12.11186},{"c":12.19,"h":12.27,"l":12.02,"n":16708,"o":12.19,"t":"2025-01-27T05:00:00Z","v":1378372,"vw":12.186269},{"c":12.14,"h":12.27,"l":12.08,"n":10449,"o":12.24,"t":"2025-01-28T05:00:00Z","v":851294,"vw":12.167432},{"c":11.95,"h":12.235,"l":11.845,"n":10289,"o":12.15,"t":"2025-01-29T05:00:00Z","v":944996,"vw":11.9915},{"c":11.75,"h":12.02,"l":11.745,"n":9527,"o":12.02,"t":"2025-01-30T05:00:00Z","v":762984,"vw":11.807154},{"c":11.73,"h":11.855,"l":11.66,"n":11911,"o":11.81,"t":"2025-01-31T05:00:00Z","v":1333639,"vw":11.73343},{"c":11.5,"h":11.68,"l":11.4,"n":10754,"o":11.59,"t":"2025-02-03T05:00:00Z","v":1207906,"vw":11.520975},{"c":11.6,"h":11.715,"l":11.48,"n":12737,"o":11.48,"t":"2025-02-04T05:00:00Z","v":1587842,"vw":11.624441},{"c":11.58,"h":11.72,"l":11.46,"n":13945,"o":11.72,"t":"2025-02-05T05:00:00Z","v":1366322,"vw":11.545575},{"c":11.66,"h":11.82,"l":11.54,"n":11068,"o":11.66,"t":"2025-02-06T05:00:00Z","v":1113048,"vw":11.685247},{"c":11.61,"h":11.69,"l":11.44,"n":10932,"o":11.69,"t":"2025-02-07T05:00:00Z","v":1115164,"vw":11.578648},{"c":11.42,"h":11.935,"l":11.4,"n":9281,"o":11.7,"t":"2025-02-10T05:00:00Z","v":1571457,"vw":11.463461},{"c":11.38,"h":11.475,"l":11.3,"n":9018,"o":11.4,"t":"2025-02-11T05:00:00Z","v":1258712,"vw":11.404217},{"c":11.35,"h":11.4064,"l":11.27,"n":9664,"o":11.3,"t":"2025-02-12T05:00:00Z","v":964043,"vw":11.334201},{"c":11.28,"h":11.44,"l":11.215,"n":9125,"o":11.42,"t":"2025-02-13T05:00:00Z","v":819727,"vw":11.316828},{"c":11.31,"h":11.34,"l":11.21,"n":11826,"o":11.33,"t":"2025-02-14T05:00:00Z","v":1152481,"vw":11.290005},{"c":11.25,"h":11.53,"l":11.23,"n":18992,"o":11.37,"t":"2025-02-18T05:00:00Z","v":2772594,"vw":11.313273},{"c":11.54,"h":11.61,"l":10.83,"n":20678,"o":11.36,"t":"2025-02-19T05:00:00Z","v":2587228,"vw":11.255165},{"c":11.88,"h":11.9025,"l":11.41,"n":20715,"o":11.44,"t":"2025-02-20T05:00:00Z","v":2617532,"vw":11.719019},{"c":11.91,"h":12.06,"l":11.82,"n":16643,"o":11.93,"t":"2025-02-21T05:00:00Z","v":1717592,"vw":11.937238},{"c":11.93,"h":12,"l":11.65,"n":12468,"o":11.955,"t":"2025-02-24T05:00:00Z","v":1404816,"vw":11.92332},{"c":11.98,"h":12.02,"l":11.9,"n":17548,"o":11.98,"t":"2025-02-25T05:00:00Z","v":2830987,"vw":11.976186},{"c":12.19,"h":12.26,"l":11.96,"n":21909,"o":11.96,"t":"2025-02-26T05:00:00Z","v":3475491,"vw":12.11408},{"c":12.01,"h":12.31,"l":11.965,"n":17641,"o":12.15,"t":"2025-02-27T05:00:00Z","v":2410739,"vw":12.092561},{"c":12.11,"h":12.15,"l":11.85,"n":12865,"o":11.85,"t":"2025-02-28T05:00:00Z","v":2462689,"vw":12.090018},{"c":12.07,"h":12.38,"l":12.07,"n":13488,"o":12.13,"t":"2025-03-03T05:00:00Z","v":2000898,"vw":12.198109},{"c":11.85,"h":12.05,"l":11.84,"n":12669,"o":12.01,"t":"2025-03-04T05:00:00Z","v":1355925,"vw":11.935935},{"c":12.13,"h":12.205,"l":11.83,"n":14124,"o":11.87,"t":"2025-03-05T05:00:00Z","v":1511992,"vw":12.084762},{"c":12.09,"h":12.165,"l":11.915,"n":16011,"o":12.07,"t":"2025-03-06T05:00:00Z","v":1017703,"vw":12.058716},{"c":12.21,"h":12.285,"l":11.96,"n":14103,"o":12.1,"t":"2025-03-07T05:00:00Z","v":1087428,"vw":12.183665},{"c":12.01,"h":12.31,"l":11.97,"n":16614,"o":12.13,"t":"2025-03-10T04:00:00Z","v":2761657,"vw":12.111264},{"c":12.06,"h":12.25,"l":11.93,"n":17610,"o":12.01,"t":"2025-03-11T04:00:00Z","v":2187614,"vw":12.115841},{"c":11.85,"h":12.24,"l":11.72,"n":13563,"o":12.06,"t":"2025-03-12T04:00:00Z","v":1254632,"vw":11.884844},{"c":11.98,"h":12.14,"l":11.89,"n":14343,"o":11.91,"t":"2025-03-13T04:00:00Z","v":1326708,"vw":12.031179},{"c":12.03,"h":12.18,"l":11.9,"n":14362,"o":12.02,"t":"2025-03-14T04:00:00Z","v":1399426,"vw":12.059628},{"c":12.27,"h":12.3,"l":12,"n":15797,"o":12,"t":"2025-03-17T04:00:00Z","v":1743826,"vw":12.20716},{"c":12.26,"h":12.54,"l":12.21,"n":14824,"o":12.25,"t":"2025-03-18T04:00:00Z","v":2182686,"vw":12.270474},{"c":12.37,"h":12.42,"l":12.19,"n":17061,"o":12.19,"t":"2025-03-19T04:00:00Z","v":2124529,"vw":12.354563},{"c":12.41,"h":12.575,"l":12.315,"n":13737,"o":12.35,"t":"2025-03-20T04:00:00Z","v":1569950,"vw":12.474457},{"c":12.15,"h":12.44,"l":12.11,"n":14117,"o":12.39,"t":"2025-03-21T04:00:00Z","v":2791572,"vw":12.177469},{"c":12.02,"h":12.18,"l":11.95,"n":13834,"o":12.16,"t":"2025-03-24T04:00:00Z","v":1369088,"vw":12.022225},{"c":11.94,"h":12.145,"l":11.87,"n":13057,"o":12.03,"t":"2025-03-25T04:00:00Z","v":1181218,"vw":11.982758},{"c":12.17,"h":12.26,"l":11.89,"n":11106,"o":11.93,"t":"2025-03-26T04:00:00Z","v":1233346,"vw":12.139222},{"c":12.21,"h":12.325,"l":12.14,"n":12458,"o":12.18,"t":"2025-03-27T04:00:00Z","v":1377022,"vw":12.202972},{"c":11.94,"h":12.26,"l":11.93,"n":10468,"o":12.26,"t":"2025-03-28T04:00:00Z","v":1712822,"vw":12.058563},{"c":11.97,"h":12.06,"l":11.78,"n":15188,"o":11.91,"t":"2025-03-31T04:00:00Z","v":2408130,"vw":11.96017},{"c":11.91,"h":12.1283,"l":11.8,"n":16223,"o":11.99,"t":"2025-04-01T04:00:00Z","v":1183581,"vw":11.921963},{"c":11.93,"h":11.99,"l":11.84,"n":12499,"o":11.84,"t":"2025-04-02T04:00:00Z","v":1041238,"vw":11.931155},{"c":11.48,"h":11.91,"l":11.47,"n":13968,"o":11.79,"t":"2025-04-03T04:00:00Z","v":1413556,"vw":11.63851},{"c":10.7,"h":11.36,"l":10.67,"n":14351,"o":11.17,"t":"2025-04-04T04:00:00Z","v":1421431,"vw":10.813715},{"c":10.54,"h":10.94,"l":10.18,"n":20076,"o":10.4,"t":"2025-04-07T04:00:00Z","v":2216752,"vw":10.588334},{"c":10.4,"h":10.96,"l":10.27,"n":18612,"o":10.72,"t":"2025-04-08T04:00:00Z","v":1901224,"vw":10.663967},{"c":11,"h":11.16,"l":10.23,"n":18258,"o":10.33,"t":"2025-04-09T04:00:00Z","v":1623822,"vw":10.850391},{"c":10.9,"h":11.03,"l":10.645,"n":17699,"o":10.9,"t":"2025-04-10T04:00:00Z","v":1459400,"vw":10.881109},{"c":10.81,"h":11.28,"l":10.78,"n":15674,"o":10.96,"t":"2025-04-11T04:00:00Z","v":2129771,"vw":10.838703},{"c":10.9,"h":11.005,"l":10.78,"n":12602,"o":10.92,"t":"2025-04-14T04:00:00Z","v":1856085,"vw":10.886079},{"c":11.04,"h":11.08,"l":10.89,"n":14455,"o":10.89,"t":"2025-04-15T04:00:00Z","v":1424031,"vw":11.019031},{"c":10.87,"h":11.12,"l":10.84,"n":9991,"o":11.04,"t":"2025-04-16T04:00:00Z","v":767083,"vw":10.93235},{"c":11.05,"h":11.165,"l":10.89,"n":9973,"o":10.89,"t":"2025-04-17T04:00:00Z","v":853638,"vw":11.06735},{"c":10.68,"h":11.03,"l":10.58,"n":10281,"o":10.97,"t":"2025-04-21T04:00:00Z","v":982950,"vw":10.691647},{"c":10.92,"h":11.0038,"l":10.71,"n":12299,"o":10.71,"t":"2025-04-22T04:00:00Z","v":1045123,"vw":10.926169},{"c":11.03,"h":11.13,"l":10.99,"n":8501,"o":11,"t":"2025-04-23T04:00:00Z","v":775628,"vw":11.038667},{"c":11.1,"h":11.19,"l":10.96,"n":10973,"o":10.96,"t":"2025-04-24T04:00:00Z","v":830799,"vw":11.095367},{"c":11.29,"h":11.32,"l":10.95,"n":8510,"o":11.06,"t":"2025-04-25T04:00:00Z","v":948614,"vw":11.2245},{"c":11.44,"h":11.48,"l":11.24,"n":12232,"o":11.28,"t":"2025-04-28T04:00:00Z","v":1095508,"vw":11.416513},{"c":11.5,"h":11.56,"l":11.36,"n":9114,"o":11.44,"t":"2025-04-29T04:00:00Z","v":925850,"vw":11.495736},{"c":11.34,"h":11.59,"l":11.28,"n":9730,"o":11.59,"t":"2025-04-30T04:00:00Z","v":1041869,"vw":11.34312},{"c":11.37,"h":11.37,"l":11.21,"n":10190,"o":11.34,"t":"2025-05-01T04:00:00Z","v":1080843,"vw":11.322258},{"c":9.93,"h":10.51,"l":9.21,"n":24131,"o":9.21,"t":"2025-05-02T04:00:00Z","v":2582247,"vw":10.05186},{"c":9.77,"h":10.145,"l":9.77,"n":18736,"o":10.015,"t":"2025-05-05T04:00:00Z","v":1347649,"vw":9.907868},{"c":9.81,"h":9.85,"l":9.48,"n":15609,"o":9.68,"t":"2025-05-06T04:00:00Z","v":1556161,"vw":9.774913},{"c":9.61,"h":9.91,"l":9.555,"n":14372,"o":9.88,"t":"2025-05-07T04:00:00Z","v":2162398,"vw":9.696033},{"c":9.5,"h":9.68,"l":9.435,"n":13453,"o":9.62,"t":"2025-05-08T04:00:00Z","v":1531451,"vw":9.488168},{"c":9.51,"h":9.62,"l":9.48,"n":7896,"o":9.55,"t":"2025-05-09T04:00:00Z","v":851469,"vw":9.526148},{"c":9.45,"h":9.64,"l":9.35,"n":13799,"o":9.63,"t":"2025-05-12T04:00:00Z","v":1466408,"vw":9.474215},{"c":9.32,"h":9.5,"l":9.27,"n":12473,"o":9.39,"t":"2025-05-13T04:00:00Z","v":1313049,"vw":9.377915},{"c":10.06,"h":10.415,"l":9.49,"n":25582,"o":9.5,"t":"2025-05-14T04:00:00Z","v":2654641,"vw":10.042815},{"c":10.26,"h":10.405,"l":10.07,"n":14932,"o":10.07,"t":"2025-05-15T04:00:00Z","v":1610292,"vw":10.290794},{"c":10.03,"h":10.275,"l":10.02,"n":11567,"o":10.26,"t":"2025-05-16T04:00:00Z","v":1229118,"vw":10.085109},{"c":10.02,"h":10.08,"l":9.895,"n":10373,"o":9.95,"t":"2025-05-19T04:00:00Z","v":1153752,"vw":9.997728},{"c":10.11,"h":10.215,"l":9.94,"n":12326,"o":9.99,"t":"2025-05-20T04:00:00Z","v":1231406,"vw":10.100881},{"c":10.05,"h":10.11,"l":9.96,"n":12224,"o":10.09,"t":"2025-05-21T04:00:00Z","v":1234755,"vw":10.028151},{"c":9.88,"h":10.13,"l":9.815,"n":13967,"o":10.08,"t":"2025-05-22T04:00:00Z","v":2237406,"vw":9.939403},{"c":9.8,"h":9.85,"l":9.69,"n":10698,"o":9.85,"t":"2025-05-23T04:00:00Z","v":1255672,"vw":9.781521},{"c":10.02,"h":10.135,"l":9.79,"n":16757,"o":9.85,"t":"2025-05-27T04:00:00Z","v":1890603,"vw":10.013558},{"c":9.72,"h":10.08,"l":9.71,"n":11509,"o":10.02,"t":"2025-05-28T04:00:00Z","v":1143411,"vw":9.864273},{"c":9.86,"h":9.87,"l":9.655,"n":11549,"o":9.78,"t":"2025-05-29T04:00:00Z","v":1439326,"vw":9.814043},{"c":9.88,"h":9.93,"l":9.725,"n":10303,"o":9.81,"t":"2025-05-30T04:00:00Z","v":2035567,"vw":9.841031},{"c":9.81,"h":9.95,"l":9.74,"n":12078,"o":9.84,"t":"2025-06-02T04:00:00Z","v":1694979,"vw":9.858185},{"c":9.87,"h":9.93,"l":9.685,"n":14511,"o":9.78,"t":"2025-06-03T04:00:00Z","v":1393884,"vw":9.85095},{"c":9.8,"h":9.98,"l":9.735,"n":12986,"o":9.92,"t":"2025-06-04T04:00:00Z","v":1580530,"vw":9.823933},{"c":10,"h":10.025,"l":9.67,"n":9676,"o":9.78,"t":"2025-06-05T04:00:00Z","v":1012866,"vw":9.966446},{"c":9.96,"h":10.09,"l":9.945,"n":9244,"o":10.02,"t":"2025-06-06T04:00:00Z","v":941635,"vw":9.982637},{"c":9.83,"h":10.11,"l":9.81,"n":17953,"o":9.94,"t":"2025-06-09T04:00:00Z","v":1794343,"vw":9.878365},{"c":10.22,"h":10.22,"l":9.83,"n":10229,"o":9.89,"t":"2025-06-10T04:00:00Z","v":921902,"vw":10.117027},{"c":10.28,"h":10.385,"l":10.125,"n":15670,"o":10.29,"t":"2025-06-11T04:00:00Z","v":1649976,"vw":10.275678},{"c":10.14,"h":10.28,"l":10.06,"n":10276,"o":10.28,"t":"2025-06-12T04:00:00Z","v":1132762,"vw":10.137154},{"c":9.99,"h":10.2,"l":9.7485,"n":11003,"o":10.04,"t":"2025-06-13T04:00:00Z","v":1193298,"vw":10.023164},{"c":10.2,"h":10.24,"l":10,"n":12011,"o":10.07,"t":"2025-06-16T04:00:00Z","v":940078,"vw":10.184246},{"c":10.05,"h":10.165,"l":10,"n":8829,"o":10.1,"t":"2025-06-17T04:00:00Z","v":671721,"vw":10.076242},{"c":9.97,"h":10.135,"l":9.93,"n":9264,"o":10.05,"t":"2025-06-18T04:00:00Z","v":826297,"vw":10.001148},{"c":10.14,"h":10.18,"l":9.95,"n":11625,"o":9.97,"t":"2025-06-20T04:00:00Z","v":2954859,"vw":10.111116},{"c":10.11,"h":10.23,"l":10.02,"n":11097,"o":10.1,"t":"2025-06-23T04:00:00Z","v":1372487,"vw":10.146175},{"c":10.26,"h":10.31,"l":9.7301,"n":10390,"o":10.18,"t":"2025-06-24T04:00:00Z","v":1011380,"vw":10.223361},{"c":10.03,"h":10.265,"l":10.015,"n":7204,"o":10.16,"t":"2025-06-25T04:00:00Z","v":706444,"vw":10.105656},{"c":10.09,"h":10.215,"l":9.7501,"n":9800,"o":9.85,"t":"2025-06-26T04:00:00Z","v":822076,"vw":10.125164},{"c":10.14,"h":10.215,"l":10.04,"n":11446,"o":10.11,"t":"2025-06-27T04:00:00Z","v":2866375,"vw":10.142552},{"c":10.31,"h":10.32,"l":10.14,"n":8028,"o":10.17,"t":"2025-06-30T04:00:00Z","v":707713,"vw":10.246142},{"c":10.41,"h":10.6246,"l":10.31,"n":10198,"o":10.31,"t":"2025-07-01T04:00:00Z","v":903875,"vw":10.465164},{"c":10.21,"h":10.6,"l":10.13,"n":11784,"o":10.55,"t":"2025-07-02T04:00:00Z","v":1286283,"vw":10.226762},{"c":10.21,"h":10.27,"l":10.17,"n":7118,"o":10.2,"t":"2025-07-03T04:00:00Z","v":729305,"vw":10.21344},{"c":10.22,"h":10.37,"l":10.14,"n":8001,"o":10.37,"t":"2025-07-07T04:00:00Z","v":754107,"vw":10.229726},{"c":10.28,"h":10.3,"l":10.15,"n":8850,"o":10.17,"t":"2025-07-08T04:00:00Z","v":781448,"vw":10.254127},{"c":10.37,"h":10.445,"l":10.284,"n":10342,"o":10.32,"t":"2025-07-09T04:00:00Z","v":717676,"vw":10.350107},{"c":10.52,"h":10.54,"l":10.29,"n":8108,"o":10.29,"t":"2025-07-10T04:00:00Z","v":738183,"vw":10.484008},{"c":10.26,"h":10.555,"l":10.17,"n":8251,"o":10.43,"t":"2025-07-11T04:00:00Z","v":797180,"vw":10.261441},{"c":10.42,"h":10.69,"l":10.26,"n":8660,"o":10.69,"t":"2025-07-14T04:00:00Z","v":724613,"vw":10.380398},{"c":10.07,"h":10.79,"l":10.055,"n":6661,"o":10.79,"t":"2025-07-15T04:00:00Z","v":738512,"vw":10.177495},{"c":10.14,"h":10.41,"l":9.945,"n":7610,"o":10.13,"t":"2025-07-16T04:00:00Z","v":759493,"vw":10.099606},{"c":10.26,"h":10.28,"l":10.16,"n":7684,"o":10.16,"t":"2025-07-17T04:00:00Z","v":782409,"vw":10.235401},{"c":10.18,"h":10.365,"l":10.14,"n":5957,"o":10.24,"t":"2025-07-18T04:00:00Z","v":496186,"vw":10.206293},{"c":10.35,"h":10.4,"l":10.27,"n":6048,"o":10.27,"t":"2025-07-21T04:00:00Z","v":476132,"vw":10.338754},{"c":10.53,"h":10.61,"l":10.38,"n":8942,"o":10.55,"t":"2025-07-22T04:00:00Z","v":991100,"vw":10.531225},{"c":10.49,"h":10.6,"l":10.425,"n":11193,"o":10.51,"t":"2025-07-23T04:00:00Z","v":1026101,"vw":10.513193},{"c":10.33,"h":10.565,"l":10.2,"n":11801,"o":10.5,"t":"2025-07-24T04:00:00Z","v":1468869,"vw":10.302087},{"c":10.29,"h":10.32,"l":10.2,"n":13109,"o":10.29,"t":"2025-07-25T04:00:00Z","v":1580101,"vw":10.270713},{"c":10.31,"h":10.415,"l":10.07,"n":11992,"o":10.22,"t":"2025-07-28T04:00:00Z","v":978897,"vw":10.284514},{"c":10.13,"h":10.39,"l":10.11,"n":8305,"o":10.32,"t":"2025-07-29T04:00:00Z","v":686479,"vw":10.205688},{"c":10.11,"h":10.345,"l":9.95,"n":11439,"o":10.15,"t":"2025-07-30T04:00:00Z","v":874948,"vw":10.157114},{"c":10.23,"h":10.32,"l":10.03,"n":11254,"o":10.03,"t":"2025-07-31T04:00:00Z","v":1361794,"vw":10.22537},{"c":10.74,"h":11.19,"l":10.23,"n":19952,"o":11.18,"t":"2025-08-01T04:00:00Z","v":1776838,"vw":10.790622},{"c":11.09,"h":11.3,"l":10.18,"n":15324,"o":10.72,"t":"2025-08-04T04:00:00Z","v":1414196,"vw":11.100107},{"c":11.21,"h":11.335,"l":11.06,"n":10561,"o":11.12,"t":"2025-08-05T04:00:00Z","v":986853,"vw":11.227687},{"c":11.23,"h":11.44,"l":11.19,"n":10180,"o":11.22,"t":"2025-08-06T04:00:00Z","v":1139309,"vw":11.299421},{"c":11.08,"h":11.25,"l":11,"n":11598,"o":11.24,"t":"2025-08-07T04:00:00Z","v":860122,"vw":11.084062},{"c":11.21,"h":11.295,"l":11.0588,"n":10595,"o":11.07,"t":"2025-08-08T04:00:00Z","v":907440,"vw":11.206111},{"c":11.1,"h":11.29,"l":11.061,"n":11864,"o":11.23,"t":"2025-08-11T04:00:00Z","v":1058347,"vw":11.129081},{"c":11.29,"h":11.3,"l":11.05,"n":8351,"o":11.15,"t":"2025-08-12T04:00:00Z","v":735658,"vw":11.255185},{"c":11.45,"h":11.485,"l":10.71,"n":14785,"o":11.26,"t":"2025-08-13T04:00:00Z","v":1622660,"vw":11.416862},{"c":11.52,"h":11.55,"l":11.02,"n":10642,"o":11.35,"t":"2025-08-14T04:00:00Z","v":1079552,"vw":11.487449},{"c":11.63,"h":11.695,"l":11.5,"n":13311,"o":11.52,"t":"2025-08-15T04:00:00Z","v":1316317,"vw":11.621162},{"c":11.71,"h":11.76,"l":11.565,"n":11971,"o":11.67,"t":"2025-08-18T04:00:00Z","v":1471253,"vw":11.691158},{"c":11.38,"h":11.845,"l":11.35,"n":15972,"o":11.69,"t":"2025-08-19T04:00:00Z","v":1428492,"vw":11.442645},{"c":11.42,"h":11.445,"l":11.14,"n":20550,"o":11.35,"t":"2025-08-20T04:00:00Z","v":1794868,"vw":11.315913},{"c":11.54,"h":11.55,"l":11.18,"n":9214,"o":11.33,"t":"2025-08-21T04:00:00Z","v":857707,"vw":11.485221},{"c":11.8,"h":11.8,"l":11.52,"n":10539,"o":11.56,"t":"2025-08-22T04:00:00Z","v":963475,"vw":11.718249},{"c":11.77,"h":11.85,"l":11.67,"n":8752,"o":11.82,"t":"2025-08-25T04:00:00Z","v":762041,"vw":11.787279},{"c":11.82,"h":11.94,"l":11.62,"n":10606,"o":11.73,"t":"2025-08-26T04:00:00Z","v":955753,"vw":11.826199},{"c":12.01,"h":12.08,"l":11.71,"n":10934,"o":11.75,"t":"2025-08-27T04:00:00Z","v":932470,"vw":11.940098},{"c":11.92,"h":11.97,"l":11.7119,"n":7048,"o":11.85,"t":"2025-08-28T04:00:00Z","v":636475,"vw":11.841208},{"c":11.95,"h":12.03,"l":11.76,"n":6658,"o":11.86,"t":"2025-08-29T04:00:00Z","v":847056,"vw":11.91606},{"c":11.81,"h":11.965,"l":11.705,"n":10020,"o":11.77,"t":"2025-09-02T04:00:00Z","v":968793,"vw":11.820387},{"c":12.03,"h":12.04,"l":11.64,"n":7205,"o":11.64,"t":"2025-09-03T04:00:00Z","v":630236,"vw":11.956527},{"c":12.14,"h":12.18,"l":12.01,"n":6512,"o":12.08,"t":"2025-09-04T04:00:00Z","v":591590,"vw":12.120424},{"c":12.09,"h":12.32,"l":12.07,"n":7285,"o":12.18,"t":"2025-09-05T04:00:00Z","v":593412,"vw":12.179988},{"c":11.87,"h":12.1,"l":11.37,"n":14250,"o":12.06,"t":"2025-09-08T04:00:00Z","v":1554716,"vw":11.814011},{"c":11.73,"h":11.955,"l":11.7,"n":9952,"o":11.86,"t":"2025-09-09T04:00:00Z","v":1243657,"vw":11.806231},{"c":11.71,"h":11.785,"l":11.59,"n":8757,"o":11.67,"t":"2025-09-10T04:00:00Z","v":938214,"vw":11.705888},{"c":12.11,"h":12.12,"l":11.52,"n":11316,"o":11.7,"t":"2025-09-11T04:00:00Z","v":862711,"vw":11.981905},{"c":11.95,"h":12.15,"l":11.88,"n":10672,"o":12.09,"t":"2025-09-12T04:00:00Z","v":950080,"vw":11.973572},{"c":12,"h":12.04,"l":11.8766,"n":10248,"o":11.93,"t":"2025-09-15T04:00:00Z","v":919107,"vw":11.986648},{"c":11.92,"h":12.095,"l":11.825,"n":12092,"o":11.96,"t":"2025-09-16T04:00:00Z","v":1151172,"vw":11.916609},{"c":11.95,"h":12.13,"l":11.89,"n":9923,"o":11.97,"t":"2025-09-17T04:00:00Z","v":931488,"vw":12.000621},{"c":12.05,"h":12.15,"l":11.965,"n":10894,"o":11.99,"t":"2025-09-18T04:00:00Z","v":821563,"vw":12.042956},{"c":11.89,"h":12.09,"l":11.85,"n":9421,"o":12.09,"t":"2025-09-19T04:00:00Z","v":2402644,"vw":11.897199},{"c":11.85,"h":11.93,"l":11.77,"n":8396,"o":11.81,"t":"2025-09-22T04:00:00Z","v":639941,"vw":11.850795},{"c":11.68,"h":12.03,"l":11.64,"n":8135,"o":11.87,"t":"2025-09-23T04:00:00Z","v":595527,"vw":11.751938},{"c":11.66,"h":11.77,"l":11.605,"n":6999,"o":11.7,"t":"2025-09-24T04:00:00Z","v":517414,"vw":11.662805},{"c":11.54,"h":11.91,"l":11.39,"n":6912,"o":11.65,"t":"2025-09-25T04:00:00Z","v":579538,"vw":11.523249},{"c":11.84,"h":11.85,"l":11.59,"n":10531,"o":11.59,"t":"2025-09-26T04:00:00Z","v":1256377,"vw":11.787119},{"c":11.82,"h":12.05,"l":11.71,"n":10468,"o":11.84,"t":"2025-09-29T04:00:00Z","v":758280,"vw":11.87607},{"c":11.75,"h":11.865,"l":11.6,"n":6715,"o":11.8,"t":"2025-09-30T04:00:00Z","v":726603,"vw":11.72562},{"c":11.72,"h":11.935,"l":11.71,"n":8572,"o":11.73,"t":"2025-10-01T04:00:00Z","v":823269,"vw":11.809477},{"c":11.86,"h":12.08,"l":11.71,"n":8696,"o":11.74,"t":"2025-10-02T04:00:00Z","v":717437,"vw":11.863978},{"c":11.87,"h":11.985,"l":11.71,"n":8388,"o":11.71,"t":"2025-10-03T04:00:00Z","v":688859,"vw":11.893798},{"c":11.61,"h":11.98,"l":11.61,"n":9731,"o":11.89,"t":"2025-10-06T04:00:00Z","v":1012861,"vw":11.698596},{"c":11.5,"h":11.715,"l":11.49,"n":9294,"o":11.59,"t":"2025-10-07T04:00:00Z","v":1489318,"vw":11.558385},{"c":11.39,"h":11.66,"l":11.33,"n":9435,"o":11.57,"t":"2025-10-08T04:00:00Z","v":776188,"vw":11.43252},{"c":10.92,"h":11.45,"l":10.92,"n":9171,"o":11.39,"t":"2025-10-09T04:00:00Z","v":892484,"vw":11.031598},{"c":10.61,"h":11.045,"l":10.36,"n":14907,"o":10.95,"t":"2025-10-10T04:00:00Z","v":1959757,"vw":10.600629},{"c":11,"h":11.05,"l":10.74,"n":10690,"o":10.75,"t":"2025-10-13T04:00:00Z","v":1202626,"vw":10.942713},{"c":11.02,"h":11.13,"l":10.63,"n":9838,"o":10.97,"t":"2025-10-14T04:00:00Z","v":959775,"vw":11.028117},{"c":11.2,"h":11.22,"l":11.07,"n":6789,"o":11.07,"t":"2025-10-15T04:00:00Z","v":629309,"vw":11.15976},{"c":10.96,"h":11.325,"l":10.95,"n":7941,"o":11.25,"t":"2025-10-16T04:00:00Z","v":616006,"vw":11.054566},{"c":11.06,"h":11.16,"l":10.43,"n":6941,"o":10.9,"t":"2025-10-17T04:00:00Z","v":513923,"vw":11.074098},{"c":11.32,"h":11.41,"l":11.07,"n":11598,"o":11.11,"t":"2025-10-20T04:00:00Z","v":1208099,"vw":11.321899},{"c":11.21,"h":11.525,"l":11.15,"n":8938,"o":11.32,"t":"2025-10-21T04:00:00Z","v":859472,"vw":11.293302},{"c":11.16,"h":11.245,"l":11.055,"n":6268,"o":11.12,"t":"2025-10-22T04:00:00Z","v":481207,"vw":11.167162},{"c":11.11,"h":11.23,"l":10.955,"n":7717,"o":11.19,"t":"2025-10-23T04:00:00Z","v":609640,"vw":11.086859},{"c":11.15,"h":11.3,"l":11.14,"n":8099,"o":11.2,"t":"2025-10-24T04:00:00Z","v":563239,"vw":11.200665},{"c":11.06,"h":11.27,"l":11.04,"n":8738,"o":11.15,"t":"2025-10-27T04:00:00Z","v":704149,"vw":11.108841},{"c":11.1,"h":11.14,"l":10.72,"n":7762,"o":11.07,"t":"2025-10-28T04:00:00Z","v":517731,"vw":11.101157},{"c":10.88,"h":11.29,"l":10.785,"n":14757,"o":11.16,"t":"2025-10-29T04:00:00Z","v":1345552,"vw":10.96143},{"c":11.33,"h":11.565,"l":10.54,"n":27232,"o":10.66,"t":"2025-10-30T04:00:00Z","v":2431836,"vw":11.289468},{"c":11.15,"h":11.525,"l":10.88,"n":16825,"o":11.17,"t":"2025-10-31T04:00:00Z","v":2314474,"vw":11.259642},{"c":11.01,"h":11.07,"l":10.74,"n":12299,"o":11.03,"t":"2025-11-03T05:00:00Z","v":961447,"vw":10.991555},{"c":10.8,"h":11.13,"l":10.76,"n":10676,"o":10.95,"t":"2025-11-04T05:00:00Z","v":1533491,"vw":10.93729},{"c":10.91,"h":11.125,"l":10.8,"n":12707,"o":10.8,"t":"2025-11-05T05:00:00Z","v":1398159,"vw":10.967434},{"c":10.81,"h":11.14,"l":10.81,"n":7602,"o":10.87,"t":"2025-11-06T05:00:00Z","v":823925,"vw":10.912208},{"c":10.85,"h":10.92,"l":10.76,"n":7973,"o":10.82,"t":"2025-11-07T05:00:00Z","v":674117,"vw":10.84915},{"c":11.1,"h":11.29,"l":10.854,"n":8720,"o":10.92,"t":"2025-11-10T05:00:00Z","v":861888,"vw":11.146267},{"c":11.11,"h":11.23,"l":11,"n":10348,"o":11.14,"t":"2025-11-11T05:00:00Z","v":1411407,"vw":11.092681},{"c":11.11,"h":11.22,"l":10.98,"n":11085,"o":11.11,"t":"2025-11-12T05:00:00Z","v":935598,"vw":11.100812},{"c":10.93,"h":11.07,"l":10.855,"n":10541,"o":11.06,"t":"2025-11-13T05:00:00Z","v":867033,"vw":10.937098},{"c":10.83,"h":10.8776,"l":10.66,"n":9679,"o":10.86,"t":"2025-11-14T05:00:00Z","v":735371,"vw":10.824655},{"c":10.8,"h":10.925,"l":10.7,"n":8001,"o":10.79,"t":"2025-11-17T05:00:00Z","v":842038,"vw":10.800726},{"c":11.1,"h":11.125,"l":10.73,"n":10254,"o":10.73,"t":"2025-11-18T05:00:00Z","v":908658,"vw":11.016069},{"c":11.02,"h":11.21,"l":10.98,"n":8057,"o":11.11,"t":"2025-11-19T05:00:00Z","v":582922,"vw":11.04839},{"c":10.81,"h":11.18,"l":10.78,"n":9626,"o":11.11,"t":"2025-11-20T05:00:00Z","v":706963,"vw":10.901447},{"c":11.08,"h":11.145,"l":10.8,"n":9128,"o":10.88,"t":"2025-11-21T05:00:00Z","v":727945,"vw":11.008618},{"c":11.09,"h":11.1897,"l":10.915,"n":9669,"o":11.11,"t":"2025-11-24T05:00:00Z","v":1276335,"vw":11.111693},{"c":11.38,"h":11.41,"l":11.13,"n":8809,"o":11.19,"t":"2025-11-25T05:00:00Z","v":802575,"vw":11.335889},{"c":11.39,"h":11.51,"l":11.34,"n":8339,"o":11.36,"t":"2025-11-26T05:00:00Z","v":732266,"vw":11.402787},{"c":11.48,"h":11.53,"l":11.325,"n":6162,"o":11.38,"t":"2025-11-28T05:00:00Z","v":550227,"vw":11.463174},{"c":11.39,"h":11.5,"l":11.26,"n":10504,"o":11.39,"t":"2025-12-01T05:00:00Z","v":1520036,"vw":11.414859},{"c":11.39,"h":11.63,"l":11.34,"n":12470,"o":11.45,"t":"2025-12-02T05:00:00Z","v":1188613,"vw":11.439096},{"c":11.19,"h":11.48,"l":11.18,"n":6674,"o":11.39,"t":"2025-12-03T05:00:00Z","v":708030,"vw":11.268141},{"c":10.96,"h":11.49,"l":10.88,"n":11064,"o":11.24,"t":"2025-12-04T05:00:00Z","v":893831,"vw":11.022264},{"c":11.29,"h":11.29,"l":10.99,"n":8436,"o":10.99,"t":"2025-12-05T05:00:00Z","v":666713,"vw":11.22157},{"c":11.07,"h":11.34,"l":11.065,"n":9731,"o":11.31,"t":"2025-12-08T05:00:00Z","v":754602,"vw":11.139551},{"c":10.72,"h":11.15,"l":10.615,"n":11635,"o":11.08,"t":"2025-12-09T05:00:00Z","v":1244202,"vw":10.808429},{"c":11.09,"h":11.13,"l":10.7,"n":10124,"o":10.73,"t":"2025-12-10T05:00:00Z","v":924836,"vw":10.999076},{"c":11.14,"h":11.21,"l":11.03,"n":10183,"o":11.09,"t":"2025-12-11T05:00:00Z","v":832671,"vw":11.133404},{"c":11.07,"h":11.24,"l":11.0245,"n":9037,"o":11.14,"t":"2025-12-12T05:00:00Z","v":1050325,"vw":11.080538},{"c":11.14,"h":11.27,"l":10.95,"n":10310,"o":11.11,"t":"2025-12-15T05:00:00Z","v":1001208,"vw":11.1587},{"c":10.97,"h":11.19,"l":10.92,"n":10552,"o":11.13,"t":"2025-12-16T05:00:00Z","v":1076658,"vw":11.001468},{"c":10.95,"h":11.145,"l":10.945,"n":7139,"o":10.98,"t":"2025-12-17T05:00:00Z","v":559864,"vw":11.010928},{"c":10.83,"h":11.04,"l":10.785,"n":8987,"o":11.02,"t":"2025-12-18T05:00:00Z","v":810345,"vw":10.889296},{"c":11.13,"h":11.215,"l":10.84,"n":10625,"o":10.86,"t":"2025-12-19T05:00:00Z","v":2267565,"vw":11.112801},{"c":11.18,"h":11.315,"l":11.09,"n":7715,"o":11.13,"t":"2025-12-22T05:00:00Z","v":710806,"vw":11.204115},{"c":11.07,"h":11.18,"l":11.045,"n":8077,"o":11.15,"t":"2025-12-23T05:00:00Z","v":712915,"vw":11.105049},{"c":11.03,"h":11.1675,"l":11.001,"n":4863,"o":11.1,"t":"2025-12-24T05:00:00Z","v":329750,"vw":11.077456},{"c":11,"h":11.06,"l":10.95,"n":4689,"o":11.06,"t":"2025-12-26T05:00:00Z","v":390588,"vw":10.997134},{"c":11.1,"h":11.19,"l":10.9,"n":7487,"o":10.92,"t":"2025-12-29T05:00:00Z","v":755144,"vw":11.098997},{"c":11.14,"h":11.245,"l":10.91,"n":5971,"o":11.09,"t":"2025-12-30T05:00:00Z","v":534152,"vw":11.155756},{"c":11.04,"h":11.16,"l":11.02,"n":5606,"o":11.15,"t":"2025-12-31T05:00:00Z","v":477159,"vw":11.059225},{"c":10.82,"h":11.11,"l":10.775,"n":8211,"o":11.08,"t":"2026-01-02T05:00:00Z","v":620075,"vw":10.904347},{"c":10.79,"h":10.86,"l":10.395,"n":10102,"o":10.81,"t":"2026-01-05T05:00:00Z","v":886923,"vw":10.703746},{"c":10.94,"h":10.965,"l":10.69,"n":8606,"o":10.78,"t":"2026-01-06T05:00:00Z","v":806014,"vw":10.884644},{"c":10.87,"h":11.03,"l":10.81,"n":8539,"o":10.94,"t":"2026-01-07T05:00:00Z","v":657879,"vw":10.909492},{"c":10.69,"h":10.9,"l":10.535,"n":8935,"o":10.82,"t":"2026-01-08T05:00:00Z","v":745476,"vw":10.663416},{"c":10.48,"h":10.76,"l":10.47,"n":8887,"o":10.71,"t":"2026-01-09T05:00:00Z","v":850410,"vw":10.525789},{"c":10.71,"h":10.72,"l":10.4,"n":9119,"o":10.45,"t":"2026-01-12T05:00:00Z","v":1043260,"vw":10.627385},{"c":10.52,"h":10.745,"l":10.295,"n":8271,"o":10.74,"t":"2026-01-13T05:00:00Z","v":873027,"vw":10.489086},{"c":10.5,"h":10.595,"l":10.3512,"n":6373,"o":10.52,"t":"2026-01-14T05:00:00Z","v":492157,"vw":10.503627},{"c":10.46,"h":10.5881,"l":10.35,"n":7432,"o":10.49,"t":"2026-01-15T05:00:00Z","v":648761,"vw":10.514642},{"c":10.21,"h":10.68,"l":10.16,"n":8354,"o":10.47,"t":"2026-01-16T05:00:00Z","v":963924,"vw":10.25474},{"c":10.23,"h":10.295,"l":10.04,"n":9373,"o":10.07,"t":"2026-01-20T05:00:00Z","v":708677,"vw":10.220603},{"c":10.52,"h":10.58,"l":10.18,"n":8304,"o":10.21,"t":"2026-01-21T05:00:00Z","v":579189,"vw":10.492635},{"c":10.53,"h":10.725,"l":10.39,"n":10669,"o":10.59,"t":"2026-01-22T05:00:00Z","v":1010478,"vw":10.541909},{"c":10.89,"h":10.975,"l":10.35,"n":10220,"o":10.5,"t":"2026-01-23T05:00:00Z","v":1090255,"vw":10.79696},{"c":10.84,"h":10.97,"l":10.8,"n":8030,"o":10.89,"t":"2026-01-26T05:00:00Z","v":585438,"vw":10.870597},{"c":10.83,"h":10.97,"l":10.76,"n":7952,"o":10.89,"t":"2026-01-27T05:00:00Z","v":615628,"vw":10.852841},{"c":10.74,"h":10.94,"l":10.47,"n":7702,"o":10.79,"t":"2026-01-28T05:00:00Z","v":651605,"vw":10.744508},{"c":11.08,"h":11.115,"l":10.63,"n":8794,"o":10.78,"t":"2026-01-29T05:00:00Z","v":793177,"vw":11.034642},{"c":11.08,"h":11.215,"l":10.955,"n":9934,"o":11.1,"t":"2026-01-30T05:00:00Z","v":754740,"vw":11.083479},{"c":11.01,"h":11.1774,"l":10.935,"n":8507,"o":11,"t":"2026-02-02T05:00:00Z","v":635687,"vw":11.030585},{"c":10.98,"h":11.14,"l":10.885,"n":9250,"o":11.04,"t":"2026-02-03T05:00:00Z","v":650356,"vw":10.98112},{"c":11.31,"h":11.39,"l":11.06,"n":12785,"o":11.06,"t":"2026-02-04T05:00:00Z","v":880652,"vw":11.295118},{"c":11.25,"h":11.34,"l":11.115,"n":10932,"o":11.3,"t":"2026-02-05T05:00:00Z","v":583765,"vw":11.21923},{"c":11.64,"h":11.69,"l":11.32,"n":14055,"o":11.32,"t":"2026-02-06T05:00:00Z","v":1022381,"vw":11.552883},{"c":11.67,"h":11.755,"l":11.5,"n":12744,"o":11.54,"t":"2026-02-09T05:00:00Z","v":1089063,"vw":11.655073},{"c":11.59,"h":11.74,"l":11.565,"n":8706,"o":11.66,"t":"2026-02-10T05:00:00Z","v":789647,"vw":11.609084},{"c":11.33,"h":11.69,"l":11.315,"n":8883,"o":11.64,"t":"2026-02-11T05:00:00Z","v":765398,"vw":11.472409},{"c":11.17,"h":11.39,"l":11.01,"n":18859,"o":11.39,"t":"2026-02-12T05:00:00Z","v":1422120,"vw":11.157742},{"c":10.75,"h":11.25,"l":10.735,"n":22289,"o":11.18,"t":"2026-02-13T05:00:00Z","v":1884340,"vw":10.837056},{"c":11.05,"h":11.1,"l":10.73,"n":34619,"o":10.73,"t":"2026-02-17T05:00:00Z","v":2393942,"vw":10.992402},{"c":12.67,"h":13.12,"l":11.07,"n":48841,"o":11.14,"t":"2026-02-18T05:00:00Z","v":4793881,"vw":12.497787},{"c":11.86,"h":12.775,"l":11.71,"n":36002,"o":12.61,"t":"2026-02-19T05:00:00Z","v":3034194,"vw":12.035317},{"c":12.1,"h":12.165,"l":11.5286,"n":28056,"o":11.79,"t":"2026-02-20T05:00:00Z","v":2789319,"vw":11.85864},{"c":12.38,"h":12.465,"l":11.82,"n":16500,"o":12.1,"t":"2026-02-23T05:00:00Z","v":1431132,"vw":12.249542},{"c":12.4,"h":12.52,"l":12.23,"n":14089,"o":12.32,"t":"2026-02-24T05:00:00Z","v":1233053,"vw":12.347881},{"c":12.44,"h":12.45,"l":12.23,"n":9448,"o":12.41,"t":"2026-02-25T05:00:00Z","v":894572,"vw":12.393236},{"c":12.14,"h":12.43,"l":12.14,"n":10640,"o":12.42,"t":"2026-02-26T05:00:00Z","v":892512,"vw":12.210164},{"c":12.3,"h":12.485,"l":12.06,"n":10261,"o":12.09,"t":"2026-02-27T05:00:00Z","v":1820954,"vw":12.321637},{"c":12.32,"h":12.47,"l":12.12,"n":15496,"o":12.37,"t":"2026-03-02T05:00:00Z","v":1530380,"vw":12.34773},{"c":12.35,"h":12.41,"l":11.98,"n":16083,"o":12.15,"t":"2026-03-03T05:00:00Z","v":1250374,"vw":12.301514},{"c":12.47,"h":12.64,"l":12.37,"n":15404,"o":12.45,"t":"2026-03-04T05:00:00Z","v":2490816,"vw":12.449541},{"c":12.59,"h":12.73,"l":12.32,"n":12706,"o":12.32,"t":"2026-03-05T05:00:00Z","v":1829104,"vw":12.540999},{"c":12.36,"h":12.54,"l":12.245,"n":10972,"o":12.5,"t":"2026-03-06T05:00:00Z","v":834809,"vw":12.37024},{"c":12.3,"h":12.41,"l":11.895,"n":9108,"o":12.14,"t":"2026-03-09T04:00:00Z","v":675295,"vw":12.229116},{"c":12.2,"h":12.4,"l":12.19,"n":6671,"o":12.29,"t":"2026-03-10T04:00:00Z","v":444052,"vw":12.271322},{"c":11.84,"h":12.17,"l":11.685,"n":14264,"o":11.86,"t":"2026-03-11T04:00:00Z","v":1650567,"vw":11.874361},{"c":12.07,"h":12.13,"l":11.615,"n":11409,"o":11.62,"t":"2026-03-12T04:00:00Z","v":1097604,"vw":11.985854},{"c":11.91,"h":12.24,"l":11.87,"n":9084,"o":12.09,"t":"2026-03-13T04:00:00Z","v":665417,"vw":11.97443},{"c":11.94,"h":12.075,"l":11.8,"n":12110,"o":11.92,"t":"2026-03-16T04:00:00Z","v":922944,"vw":11.922753},{"c":11.95,"h":12.14,"l":11.88,"n":9009,"o":11.94,"t":"2026-03-17T04:00:00Z","v":747194,"vw":11.955751},{"c":11.59,"h":11.99,"l":11.58,"n":11747,"o":11.86,"t":"2026-03-18T04:00:00Z","v":814054,"vw":11.77586},{"c":11.62,"h":11.85,"l":11.435,"n":15218,"o":11.57,"t":"2026-03-19T04:00:00Z","v":1379440,"vw":11.60344},{"c":11.37,"h":11.65,"l":11.34,"n":14058,"o":11.65,"t":"2026-03-20T04:00:00Z","v":2381889,"vw":11.404246},{"c":11.86,"h":11.88,"l":11.3,"n":11984,"o":11.36,"t":"2026-03-23T04:00:00Z","v":1040184,"vw":11.75415},{"c":11.95,"h":12.11,"l":11.8,"n":9096,"o":11.8,"t":"2026-03-24T04:00:00Z","v":714688,"vw":11.989139},{"c":11.98,"h":12.195,"l":11.96,"n":15330,"o":12.05,"t":"2026-03-25T04:00:00Z","v":1789435,"vw":12.065787},{"c":11.71,"h":12.03,"l":11.69,"n":15703,"o":11.95,"t":"2026-03-26T04:00:00Z","v":1457240,"vw":11.796506},{"c":11.63,"h":11.835,"l":11.5781,"n":9760,"o":11.69,"t":"2026-03-27T04:00:00Z","v":859205,"vw":11.65393},{"c":11.76,"h":11.915,"l":11.66,"n":18558,"o":11.7,"t":"2026-03-30T04:00:00Z","v":2546228,"vw":11.779647},{"c":11.73,"h":11.94,"l":11.59,"n":22866,"o":11.78,"t":"2026-03-31T04:00:00Z","v":2121930,"vw":11.756985},{"c":11.82,"h":11.92,"l":11.56,"n":14790,"o":11.76,"t":"2026-04-01T04:00:00Z","v":1130830,"vw":11.817064},{"c":11.89,"h":12.01,"l":11.75,"n":16114,"o":11.79,"t":"2026-04-02T04:00:00Z","v":1685815,"vw":11.91251},{"c":11.98,"h":12.17,"l":11.8,"n":18605,"o":11.9,"t":"2026-04-06T04:00:00Z","v":2382059,"vw":12.065707},{"c":11.85,"h":12.095,"l":11.79,"n":15350,"o":11.93,"t":"2026-04-07T04:00:00Z","v":1609843,"vw":11.852835},{"c":12.06,"h":12.125,"l":11.85,"n":22274,"o":12,"t":"2026-04-08T04:00:00Z","v":2844994,"vw":12.01659},{"c":11.9,"h":12.04,"l":11.875,"n":13684,"o":12.02,"t":"2026-04-09T04:00:00Z","v":1361246,"vw":11.937684},{"c":11.77,"h":12.01,"l":11.75,"n":11640,"o":11.9,"t":"2026-04-10T04:00:00Z","v":796217,"vw":11.865508},{"c":11.94,"h":11.985,"l":11.58,"n":13521,"o":11.76,"t":"2026-04-13T04:00:00Z","v":1281038,"vw":11.874692},{"c":12.03,"h":12.095,"l":11.94,"n":10654,"o":11.94,"t":"2026-04-14T04:00:00Z","v":963375,"vw":12.026517},{"c":11.99,"h":12.2,"l":11.95,"n":12688,"o":12.05,"t":"2026-04-15T04:00:00Z","v":1768051,"vw":12.091488},{"c":12.18,"h":12.2,"l":11.9323,"n":14589,"o":12.01,"t":"2026-04-16T04:00:00Z","v":1233440,"vw":12.120528},{"c":12.19,"h":12.28,"l":12.11,"n":12843,"o":12.2,"t":"2026-04-17T04:00:00Z","v":1405681,"vw":12.210216},{"c":12.29,"h":12.39,"l":12.11,"n":21598,"o":12.13,"t":"2026-04-20T04:00:00Z","v":3941779,"vw":12.336021},{"c":12.03,"h":12.35,"l":11.96,"n":14494,"o":12.35,"t":"2026-04-21T04:00:00Z","v":967380,"vw":12.106406},{"c":11.59,"h":12.19,"l":11.475,"n":19007,"o":12.1,"t":"2026-04-22T04:00:00Z","v":2201153,"vw":11.749612},{"c":11.72,"h":11.92,"l":11.625,"n":14123,"o":11.67,"t":"2026-04-23T04:00:00Z","v":980594,"vw":11.757045},{"c":11.5,"h":11.83,"l":11.465,"n":12344,"o":11.74,"t":"2026-04-24T04:00:00Z","v":1363309,"vw":11.548622},{"c":11.32,"h":11.775,"l":11.2,"n":13998,"o":11.5,"t":"2026-04-27T04:00:00Z","v":1204867,"vw":11.385328},{"c":11.23,"h":11.485,"l":11.14,"n":10590,"o":11.4,"t":"2026-04-28T04:00:00Z","v":773422,"vw":11.212763},{"c":11.12,"h":11.375,"l":11.11,"n":12409,"o":11.2,"t":"2026-04-29T04:00:00Z","v":928290,"vw":11.193967},{"c":11.34,"h":11.42,"l":11.112,"n":15212,"o":11.2,"t":"2026-04-30T04:00:00Z","v":1257257,"vw":11.343894},{"c":11.77,"h":11.87,"l":11.425,"n":16500,"o":11.5,"t":"2026-05-01T04:00:00Z","v":1372786,"vw":11.674989},{"c":11.51,"h":11.77,"l":11.28,"n":15607,"o":11.7,"t":"2026-05-04T04:00:00Z","v":1157895,"vw":11.503851},{"c":11.75,"h":11.86,"l":11.27,"n":16245,"o":11.51,"t":"2026-05-05T04:00:00Z","v":1501803,"vw":11.652043},{"c":12,"h":12.08,"l":11.7,"n":14830,"o":11.86,"t":"2026-05-06T04:00:00Z","v":1313490,"vw":11.975788},{"c":11.93,"h":12.06,"l":11.72,"n":12796,"o":11.91,"t":"2026-05-07T04:00:00Z","v":1201498,"vw":11.885735},{"c":11.82,"h":12.02,"l":11.755,"n":9641,"o":11.87,"t":"2026-05-08T04:00:00Z","v":780084,"vw":11.853631},{"c":11.72,"h":11.89,"l":11.63,"n":8822,"o":11.87,"t":"2026-05-11T04:00:00Z","v":741237,"vw":11.72221},{"c":11.28,"h":11.78,"l":11.27,"n":11939,"o":11.78,"t":"2026-05-12T04:00:00Z","v":1050020,"vw":11.367676},{"c":11.37,"h":11.455,"l":11.19,"n":11022,"o":11.23,"t":"2026-05-13T04:00:00Z","v":772813,"vw":11.355848},{"c":11.26,"h":11.595,"l":11.195,"n":12167,"o":11.42,"t":"2026-05-14T04:00:00Z","v":1048720,"vw":11.338321},{"c":11.34,"h":11.405,"l":11.175,"n":11177,"o":11.37,"t":"2026-05-15T04:00:00Z","v":1091584,"vw":11.303548},{"c":11.88,"h":11.88,"l":11.32,"n":10120,"o":11.32,"t":"2026-05-18T04:00:00Z","v":766239,"vw":11.749093},{"c":11.89,"h":11.915,"l":11.67,"n":8817,"o":11.86,"t":"2026-05-19T04:00:00Z","v":824725,"vw":11.858846},{"c":11.55,"h":12.085,"l":11.54,"n":16235,"o":11.91,"t":"2026-05-20T04:00:00Z","v":1696361,"vw":11.697821},{"c":11.81,"h":11.935,"l":11.36,"n":14806,"o":11.47,"t":"2026-05-21T04:00:00Z","v":1833330,"vw":11.78108},{"c":11.79,"h":11.85,"l":11.63,"n":9757,"o":11.78,"t":"2026-05-22T04:00:00Z","v":926009,"vw":11.745139},{"c":11.78,"h":11.9,"l":11.635,"n":9117,"o":11.8,"t":"2026-05-26T04:00:00Z","v":653054,"vw":11.742535},{"c":11.76,"h":11.895,"l":11.585,"n":12453,"o":11.81,"t":"2026-05-27T04:00:00Z","v":1377768,"vw":11.710851},{"c":11.87,"h":12,"l":11.6468,"n":12824,"o":11.73,"t":"2026-05-28T04:00:00Z","v":1599031,"vw":11.861055},{"c":12.16,"h":12.235,"l":11.85,"n":14090,"o":11.87,"t":"2026-05-29T04:00:00Z","v":2413972,"vw":12.106372},{"c":11.78,"h":12.22,"l":11.665,"n":22787,"o":12.07,"t":"2026-06-01T04:00:00Z","v":1830993,"vw":11.852104},{"c":11.84,"h":11.91,"l":11.61,"n":15490,"o":11.73,"t":"2026-06-02T04:00:00Z","v":1257582,"vw":11.823239},{"c":11.33,"h":11.79,"l":11.24,"n":19192,"o":11.79,"t":"2026-06-03T04:00:00Z","v":1607923,"vw":11.354465},{"c":11.24,"h":11.64,"l":11.225,"n":12219,"o":11.4,"t":"2026-06-04T04:00:00Z","v":998715,"vw":11.333444},{"c":11.33,"h":11.405,"l":11.075,"n":16017,"o":11.25,"t":"2026-06-05T04:00:00Z","v":1180893,"vw":11.278941},{"c":11.37,"h":11.467,"l":11.28,"n":12064,"o":11.32,"t":"2026-06-08T04:00:00Z","v":908069,"vw":11.387946},{"c":11.31,"h":11.47,"l":11.3,"n":12557,"o":11.39,"t":"2026-06-09T04:00:00Z","v":1202493,"vw":11.36006},{"c":11.37,"h":11.465,"l":11.2225,"n":10994,"o":11.32,"t":"2026-06-10T04:00:00Z","v":829937,"vw":11.396376},{"c":11.61,"h":11.665,"l":11.325,"n":13989,"o":11.36,"t":"2026-06-11T04:00:00Z","v":1159919,"vw":11.587491},{"c":12.01,"h":12.03,"l":11.61,"n":13290,"o":11.68,"t":"2026-06-12T04:00:00Z","v":1017962,"vw":11.881781},{"c":11.6,"h":12.02,"l":11.58,"n":16460,"o":11.99,"t":"2026-06-15T04:00:00Z","v":1090254,"vw":11.703803},{"c":11.6,"h":11.77,"l":11.365,"n":11746,"o":11.62,"t":"2026-06-16T04:00:00Z","v":870108,"vw":11.518379},{"c":10.91,"h":11.635,"l":10.84,"n":17637,"o":11.57,"t":"2026-06-17T04:00:00Z","v":2382361,"vw":11.213056},{"c":10.79,"h":11.07,"l":10.745,"n":19154,"o":10.92,"t":"2026-06-18T04:00:00Z","v":2891241,"vw":10.848192},{"c":10.6,"h":10.88,"l":10.54,"n":13074,"o":10.79,"t":"2026-06-22T04:00:00Z","v":1024787,"vw":10.671569},{"c":10.78,"h":10.835,"l":10.651,"n":10757,"o":10.67,"t":"2026-06-23T04:00:00Z","v":889518,"vw":10.7644},{"c":10.72,"h":10.92,"l":10.655,"n":9812,"o":10.77,"t":"2026-06-24T04:00:00Z","v":833307,"vw":10.721293},{"c":10.64,"h":10.785,"l":10.61,"n":13768,"o":10.7,"t":"2026-06-25T04:00:00Z","v":1057123,"vw":10.693849},{"c":10.93,"h":11.11,"l":10.67,"n":14805,"o":10.67,"t":"2026-06-26T04:00:00Z","v":1825821,"vw":10.920734},{"c":11.08,"h":11.24,"l":10.955,"n":13017,"o":11.23,"t":"2026-06-29T04:00:00Z","v":1344213,"vw":11.100736},{"c":11,"h":11.115,"l":10.87,"n":11899,"o":11.02,"t":"2026-06-30T04:00:00Z","v":2039703,"vw":11.022762},{"c":10.89,"h":11,"l":10.6707,"n":12046,"o":10.99,"t":"2026-07-01T04:00:00Z","v":984595,"vw":10.868245},{"c":10.9,"h":11.08,"l":10.755,"n":11089,"o":10.94,"t":"2026-07-02T04:00:00Z","v":787221,"vw":10.865438},{"c":10.5,"h":11.005,"l":10.49,"n":11899,"o":10.95,"t":"2026-07-06T04:00:00Z","v":717478,"vw":10.621804},{"c":10.46,"h":10.67,"l":10.355,"n":14205,"o":10.59,"t":"2026-07-07T04:00:00Z","v":1054364,"vw":10.473675},{"c":10.26,"h":10.62,"l":10.235,"n":13712,"o":10.39,"t":"2026-07-08T04:00:00Z","v":1009252,"vw":10.337675},{"c":10.3,"h":10.385,"l":10.085,"n":10384,"o":10.25,"t":"2026-07-09T04:00:00Z","v":803666,"vw":10.285931},{"c":10.27,"h":10.429,"l":10.07,"n":11197,"o":10.38,"t":"2026-07-10T04:00:00Z","v":937523,"vw":10.199093},{"c":10.54,"h":10.67,"l":10.3,"n":13041,"o":10.3,"t":"2026-07-13T04:00:00Z","v":976636,"vw":10.572194},{"c":10.37,"h":10.59,"l":10.37,"n":9655,"o":10.55,"t":"2026-07-14T04:00:00Z","v":713555,"vw":10.430698},{"c":10.43,"h":10.5592,"l":10.34,"n":9896,"o":10.34,"t":"2026-07-15T04:00:00Z","v":746680,"vw":10.448698},{"c":10.41,"h":10.55,"l":10.35,"n":8990,"o":10.45,"t":"2026-07-16T04:00:00Z","v":667832,"vw":10.437837},{"c":10.09,"h":10.45,"l":10.045,"n":10005,"o":10.4,"t":"2026-07-17T04:00:00Z","v":695588,"vw":10.126875},{"c":9.995,"h":10.35,"l":9.96,"n":9592,"o":10.05,"t":"2026-07-20T04:00:00Z","v":694544,"vw":10.024654},{"c":9.95,"h":10.0986,"l":9.93,"n":9362,"o":9.99,"t":"2026-07-21T04:00:00Z","v":729254,"vw":9.987454},{"c":10.16,"h":10.195,"l":10.04,"n":11950,"o":10.1,"t":"2026-07-22T04:00:00Z","v":820979,"vw":10.146897},{"c":9.98,"h":10.14,"l":9.91,"n":13319,"o":10.1,"t":"2026-07-23T04:00:00Z","v":969807,"vw":10.001916},{"c":9.6,"h":10.135,"l":9.295,"n":39294,"o":10.02,"t":"2026-07-24T04:00:00Z","v":4069980,"vw":9.535296},{"c":9.59,"h":9.91,"l":9.44,"n":33522,"o":9.78,"t":"2026-07-27T04:00:00Z","v":4005423,"vw":9.606108},{"c":9.97,"h":10,"l":9.575,"n":15006,"o":9.65,"t":"2026-07-28T04:00:00Z","v":1531594,"vw":9.879005},{"c":10.25,"h":10.27,"l":9.94,"n":13895,"o":9.94,"t":"2026-07-29T04:00:00Z","v":1224071,"vw":10.181654},{"c":10.24,"h":10.305,"l":9.995,"n":19220,"o":10.24,"t":"2026-07-30T04:00:00Z","v":1689632,"vw":10.17879},{"c":10.36,"h":10.39,"l":10.01,"n":11858,"o":10.23,"t":"2026-07-31T04:00:00Z","v":1046918,"vw":10.307033},{"c":10.64,"h":10.72,"l":10.33,"n":28452,"o":10.33,"t":"2026-08-03T04:00:00Z","v":2919348,"vw":10.561719},{"c":10.54,"h":10.73,"l":10.39,"n":21169,"o":10.55,"t":"2026-08-04T04:00:00Z","v":1706701,"vw":10.506409},{"c":10.29,"h":10.53,"l":10.145,"n":25546,"o":10.45,"t":"2026-08-05T04:00:00Z","v":2050752,"vw":10.285573},{"c":10.49,"h":10.595,"l":10.39,"n":13166,"o":10.5,"t":"2026-08-06T04:00:00Z","v":1065797,"vw":10.514477},{"c":10.24,"h":10.595,"l":10.205,"n":14174,"o":10.49,"t":"2026-08-07T04:00:00Z","v":1288817,"vw":10.312801},{"c":9.99,"h":10.42,"l":9.925,"n":16544,"o":10.17,"t":"2026-08-10T04:00:00Z","v":1368064,"vw":10.031139},{"c":9.98,"h":10.1,"l":9.95,"n":14938,"o":9.99,"t":"2026-08-11T04:00:00Z","v":1130829,"vw":10.006418},{"c":10.13,"h":10.1699,"l":9.92,"n":12516,"o":9.92,"t":"2026-08-12T04:00:00Z","v":1112953,"vw":10.109198},{"c":10.2,"h":10.215,"l":10,"n":13644,"o":10.13,"t":"2026-08-13T04:00:00Z","v":1343338,"vw":10.129338},{"c":10.22,"h":10.4,"l":10.17,"n":10221,"o":10.17,"t":"2026-08-14T04:00:00Z","v":828730,"vw":10.264361},{"c":10.1,"h":10.29,"l":10.07,"n":10108,"o":10.16,"t":"2026-08-17T04:00:00Z","v":993308,"vw":10.142909},{"c":10.23,"h":10.315,"l":9.99,"n":10894,"o":10.11,"t":"2026-08-18T04:00:00Z","v":1100877,"vw":10.215206},{"c":10.43,"h":10.45,"l":10.3,"n":12619,"o":10.32,"t":"2026-08-19T04:00:00Z","v":1055964,"vw":10.393675},{"c":10.3,"h":10.56,"l":10.2,"n":10372,"o":10.34,"t":"2026-08-20T04:00:00Z","v":1058917,"vw":10.305465},{"c":10.41,"h":10.44,"l":10.2,"n":14464,"o":10.32,"t":"2026-08-21T04:00:00Z","v":1976405,"vw":10.324185},{"c":10.49,"h":10.52,"l":10.4,"n":14725,"o":10.43,"t":"2026-08-24T04:00:00Z","v":1362513,"vw":10.473997},{"c":10.51,"h":10.59,"l":10.41,"n":12293,"o":10.45,"t":"2026-08-25T04:00:00Z","v":1300792,"vw":10.499388},{"c":10.5,"h":10.62,"l":10.4,"n":10267,"o":10.55,"t":"2026-08-26T04:00:00Z","v":978303,"vw":10.475718},{"c":10.28,"h":10.45,"l":10.235,"n":12153,"o":10.45,"t":"2026-08-27T04:00:00Z","v":1521412,"vw":10.325934},{"c":10.43,"h":10.505,"l":10.31,"n":9836,"o":10.31,"t":"2026-08-28T04:00:00Z","v":970372,"vw":10.452288},{"c":10.49,"h":10.54,"l":10.33,"n":9264,"o":10.43,"t":"2026-08-31T04:00:00Z","v":1149476,"vw":10.478705},{"c":10.35,"h":10.49,"l":10.33,"n":11154,"o":10.47,"t":"2026-09-01T04:00:00Z","v":939152,"vw":10.385086},{"c":10.42,"h":10.58,"l":10.405,"n":9295,"o":10.41,"t":"2026-09-02T04:00:00Z","v":799849,"vw":10.488882},{"c":10.4,"h":10.53,"l":10.34,"n":11619,"o":10.42,"t":"2026-09-03T04:00:00Z","v":1620215,"vw":10.391384},{"c":10.43,"h":10.505,"l":10.39,"n":11054,"o":10.39,"t":"2026-09-04T04:00:00Z","v":890626,"vw":10.451054},{"c":10.435,"h":10.61,"l":10.395,"n":10675,"o":10.46,"t":"2026-09-08T04:00:00Z","v":839043,"vw":10.466712},{"c":10.355,"h":10.45,"l":10.285,"n":14633,"o":10.42,"t":"2026-09-09T04:00:00Z","v":2459472,"vw":10.366619},{"c":10.4,"h":10.485,"l":10.245,"n":10438,"o":10.34,"t":"2026-09-10T04:00:00Z","v":1366232,"vw":10.403706},{"c":10.15,"h":10.665,"l":9.97,"n":13141,"o":10.48,"t":"2026-09-11T04:00:00Z","v":1565711,"vw":10.235509},{"c":10.4,"h":10.485,"l":10.125,"n":16078,"o":10.26,"t":"2026-09-14T04:00:00Z","v":1338366,"vw":10.382749},{"c":10.08,"h":10.49,"l":10.08,"n":16197,"o":10.32,"t":"2026-09-15T04:00:00Z","v":2039528,"vw":10.262654},{"c":10.04,"h":10.22,"l":9.905,"n":17189,"o":10.09,"t":"2026-09-16T04:00:00Z","v":2919520,"vw":10.081884},{"c":9.9,"h":10.155,"l":9.865,"n":21572,"o":10.1,"t":"2026-09-17T04:00:00Z","v":2995100,"vw":9.988354},{"c":9.65,"h":9.88,"l":9.63,"n":20434,"o":9.86,"t":"2026-09-18T04:00:00Z","v":4816215,"vw":9.679686},{"c":9.81,"h":9.86,"l":9.655,"n":18760,"o":9.74,"t":"2026-09-21T04:00:00Z","v":2473291,"vw":9.799185},{"c":9.73,"h":9.93,"l":9.725,"n":13395,"o":9.82,"t":"2026-09-22T04:00:00Z","v":1911803,"vw":9.803009},{"c":9.24,"h":9.77,"l":9.23,"n":13127,"o":9.75,"t":"2026-09-23T04:00:00Z","v":1965414,"vw":9.354297},{"c":9.23,"h":9.37,"l":9.165,"n":11764,"o":9.3,"t":"2026-09-24T04:00:00Z","v":1335757,"vw":9.257645},{"c":9.26,"h":9.275,"l":9.03,"n":13025,"o":9.2,"t":"2026-09-25T04:00:00Z","v":1456676,"vw":9.157287},{"c":9.13,"h":9.325,"l":9.095,"n":16546,"o":9.26,"t":"2026-09-28T04:00:00Z","v":2184186,"vw":9.166232},{"c":9.01,"h":9.22,"l":8.935,"n":12860,"o":9.07,"t":"2026-09-29T04:00:00Z","v":1623416,"vw":9.030839},{"c":8.89,"h":9.13,"l":8.88,"n":11884,"o":9.06,"t":"2026-09-30T04:00:00Z","v":1288878,"vw":8.958121},{"c":8.785,"h":8.995,"l":8.71,"n":19329,"o":8.93,"t":"2026-10-01T04:00:00Z","v":2419179,"vw":8.793629},{"c":8.75,"h":8.97,"l":8.65,"n":13209,"o":8.89,"t":"2026-10-02T04:00:00Z","v":1297467,"vw":8.765647},{"c":8.8,"h":9.04,"l":8.74,"n":10172,"o":8.74,"t":"2026-10-05T04:00:00Z","v":1069984,"vw":8.826004},{"c":8.945,"h":9.11,"l":8.73,"n":14921,"o":8.86,"t":"2026-10-06T04:00:00Z","v":1824773,"vw":8.890445},{"c":8.92,"h":9.035,"l":8.815,"n":11440,"o":8.95,"t":"2026-10-07T04:00:00Z","v":1096846,"vw":8.927416},{"c":8.75,"h":9,"l":8.565,"n":18172,"o":8.91,"t":"2026-10-08T04:00:00Z","v":2508971,"vw":8.698914},{"c":8.52,"h":8.7891,"l":8.21,"n":19051,"o":8.7,"t":"2026-10-09T04:00:00Z","v":3048890,"vw":8.48124},{"c":8.39,"h":8.72,"l":8.36,"n":11752,"o":8.55,"t":"2026-10-12T04:00:00Z","v":1429429,"vw":8.433171},{"c":8.41,"h":8.7,"l":8.345,"n":12502,"o":8.4,"t":"2026-10-13T04:00:00Z","v":1441880,"vw":8.406503},{"c":8.03,"h":8.52,"l":8,"n":13502,"o":8.39,"t":"2026-10-14T04:00:00Z","v":1764477,"vw":8.136446},{"c":7.88,"h":8.2,"l":7.825,"n":17280,"o":8.12,"t":"2026-10-15T04:00:00Z","v":2016783,"vw":7.953058},{"c":7.67,"h":8.02,"l":7.635,"n":26917,"o":7.88,"t":"2026-10-16T04:00:00Z","v":4321327,"vw":7.76184},{"c":7.46,"h":7.74,"l":7.44,"n":17669,"o":7.62,"t":"2026-10-19T04:00:00Z","v":2260714,"vw":7.506714},{"c":7.79,"h":7.825,"l":7.46,"n":36842,"o":7.47,"t":"2026-10-20T04:00:00Z","v":5604799,"vw":7.677598},{"c":7.7,"h":7.82,"l":7.5,"n":16172,"o":7.79,"t":"2026-10-21T04:00:00Z","v":2126878,"vw":7.672544},{"c":8.02,"h":8.025,"l":7.67,"n":15691,"o":7.7,"t":"2026-10-22T04:00:00Z","v":2351889,"vw":7.917992}],"volatilityBars":[{"c":9.855,"h":9.93,"l":9.795,"n":488,"o":9.82,"t":"2026-09-22T13:30:00Z","v":104887,"vw":9.845445},{"c":9.835,"h":9.865,"l":9.835,"n":254,"o":9.85,"t":"2026-09-22T13:45:00Z","v":35845,"vw":9.854759},{"c":9.91,"h":9.925,"l":9.835,"n":449,"o":9.84,"t":"2026-09-22T14:00:00Z","v":45018,"vw":9.866275},{"c":9.9001,"h":9.93,"l":9.895,"n":320,"o":9.9024,"t":"2026-09-22T14:15:00Z","v":27700,"vw":9.916277},{"c":9.87,"h":9.91,"l":9.87,"n":310,"o":9.9,"t":"2026-09-22T14:30:00Z","v":34693,"vw":9.88844},{"c":9.835,"h":9.875,"l":9.835,"n":555,"o":9.86,"t":"2026-09-22T14:45:00Z","v":81407,"vw":9.856798},{"c":9.895,"h":9.895,"l":9.83,"n":407,"o":9.8399,"t":"2026-09-22T15:00:00Z","v":30652,"vw":9.858646},{"c":9.87,"h":9.925,"l":9.87,"n":346,"o":9.9,"t":"2026-09-22T15:15:00Z","v":24294,"vw":9.902483},{"c":9.83,"h":9.875,"l":9.785,"n":288,"o":9.875,"t":"2026-09-22T15:30:00Z","v":17992,"vw":9.814865},{"c":9.815,"h":9.825,"l":9.81,"n":251,"o":9.82,"t":"2026-09-22T15:45:00Z","v":13619,"vw":9.819565},{"c":9.825,"h":9.845,"l":9.815,"n":381,"o":9.815,"t":"2026-09-22T16:00:00Z","v":67436,"vw":9.832723},{"c":9.825,"h":9.83,"l":9.82,"n":175,"o":9.83,"t":"2026-09-22T16:15:00Z","v":6882,"vw":9.823917},{"c":9.845,"h":9.85,"l":9.815,"n":447,"o":9.82,"t":"2026-09-22T16:30:00Z","v":53110,"vw":9.836062},{"c":9.865,"h":9.875,"l":9.835,"n":591,"o":9.85,"t":"2026-09-22T16:45:00Z","v":68569,"vw":9.849456},{"c":9.88,"h":9.88,"l":9.86,"n":239,"o":9.8601,"t":"2026-09-22T17:00:00Z","v":18435,"vw":9.867904},{"c":9.84,"h":9.875,"l":9.835,"n":315,"o":9.875,"t":"2026-09-22T17:15:00Z","v":44175,"vw":9.854701},{"c":9.815,"h":9.8498,"l":9.805,"n":328,"o":9.845,"t":"2026-09-22T17:30:00Z","v":26811,"vw":9.824406},{"c":9.815,"h":9.83,"l":9.805,"n":546,"o":9.815,"t":"2026-09-22T17:45:00Z","v":78427,"vw":9.812116},{"c":9.795,"h":9.825,"l":9.795,"n":382,"o":9.815,"t":"2026-09-22T18:00:00Z","v":39642,"vw":9.81304},{"c":9.795,"h":9.8099,"l":9.7822,"n":355,"o":9.8,"t":"2026-09-22T18:15:00Z","v":32581,"vw":9.794303},{"c":9.755,"h":9.79,"l":9.755,"n":570,"o":9.79,"t":"2026-09-22T18:30:00Z","v":60822,"vw":9.768325},{"c":9.74,"h":9.755,"l":9.73,"n":582,"o":9.755,"t":"2026-09-22T18:45:00Z","v":93188,"vw":9.741745},{"c":9.765,"h":9.775,"l":9.745,"n":489,"o":9.7499,"t":"2026-09-22T19:00:00Z","v":56977,"vw":9.763103},{"c":9.785,"h":9.79,"l":9.75,"n":620,"o":9.765,"t":"2026-09-22T19:15:00Z","v":79795,"vw":9.765956},{"c":9.825,"h":9.855,"l":9.785,"n":1124,"o":9.785,"t":"2026-09-22T19:30:00Z","v":219187,"vw":9.820839},{"c":9.73,"h":9.825,"l":9.725,"n":2274,"o":9.825,"t":"2026-09-22T19:45:00Z","v":280805,"vw":9.769403},{"c":9.73,"h":9.74,"l":9.73,"n":19,"o":9.73,"t":"2026-09-22T20:00:00Z","v":263442,"vw":9.730015},{"c":9.64,"h":9.77,"l":9.63,"n":359,"o":9.75,"t":"2026-09-23T13:30:00Z","v":35697,"vw":9.699241},{"c":9.575,"h":9.63,"l":9.54,"n":450,"o":9.63,"t":"2026-09-23T13:45:00Z","v":45469,"vw":9.588547},{"c":9.58,"h":9.595,"l":9.55,"n":529,"o":9.575,"t":"2026-09-23T14:00:00Z","v":58268,"vw":9.57746},{"c":9.615,"h":9.625,"l":9.585,"n":273,"o":9.585,"t":"2026-09-23T14:15:00Z","v":23429,"vw":9.601514},{"c":9.61,"h":9.625,"l":9.59,"n":175,"o":9.615,"t":"2026-09-23T14:30:00Z","v":15280,"vw":9.610077},{"c":9.545,"h":9.605,"l":9.54,"n":335,"o":9.605,"t":"2026-09-23T14:45:00Z","v":32759,"vw":9.567589},{"c":9.545,"h":9.555,"l":9.54,"n":244,"o":9.55,"t":"2026-09-23T15:00:00Z","v":20018,"vw":9.547056},{"c":9.485,"h":9.565,"l":9.485,"n":397,"o":9.54,"t":"2026-09-23T15:15:00Z","v":45833,"vw":9.511429},{"c":9.5,"h":9.5,"l":9.48,"n":309,"o":9.49,"t":"2026-09-23T15:30:00Z","v":26354,"vw":9.490683},{"c":9.485,"h":9.5,"l":9.475,"n":222,"o":9.495,"t":"2026-09-23T15:45:00Z","v":16453,"vw":9.487973},{"c":9.48,"h":9.51,"l":9.47,"n":583,"o":9.485,"t":"2026-09-23T16:00:00Z","v":76627,"vw":9.488453},{"c":9.38,"h":9.485,"l":9.38,"n":781,"o":9.485,"t":"2026-09-23T16:15:00Z","v":142104,"vw":9.429403},{"c":9.385,"h":9.395,"l":9.36,"n":425,"o":9.385,"t":"2026-09-23T16:30:00Z","v":43360,"vw":9.380304},{"c":9.355,"h":9.3827,"l":9.335,"n":346,"o":9.38,"t":"2026-09-23T16:45:00Z","v":47191,"vw":9.35491},{"c":9.295,"h":9.355,"l":9.29,"n":349,"o":9.355,"t":"2026-09-23T17:00:00Z","v":54145,"vw":9.324494},{"c":9.27,"h":9.295,"l":9.27,"n":319,"o":9.29,"t":"2026-09-23T17:15:00Z","v":40517,"vw":9.283587},{"c":9.265,"h":9.28,"l":9.25,"n":327,"o":9.275,"t":"2026-09-23T17:30:00Z","v":45697,"vw":9.268388},{"c":9.305,"h":9.3096,"l":9.255,"n":375,"o":9.265,"t":"2026-09-23T17:45:00Z","v":58454,"vw":9.283289},{"c":9.2991,"h":9.305,"l":9.275,"n":372,"o":9.305,"t":"2026-09-23T18:00:00Z","v":50942,"vw":9.290071},{"c":9.27,"h":9.295,"l":9.27,"n":376,"o":9.295,"t":"2026-09-23T18:15:00Z","v":46508,"vw":9.282881},{"c":9.265,"h":9.28,"l":9.23,"n":580,"o":9.275,"t":"2026-09-23T18:30:00Z","v":107385,"vw":9.259246},{"c":9.4,"h":9.42,"l":9.26,"n":840,"o":9.265,"t":"2026-09-23T18:45:00Z","v":122432,"vw":9.34258},{"c":9.365,"h":9.41,"l":9.36,"n":431,"o":9.405,"t":"2026-09-23T19:00:00Z","v":56587,"vw":9.377505},{"c":9.315,"h":9.37,"l":9.315,"n":642,"o":9.37,"t":"2026-09-23T19:15:00Z","v":74280,"vw":9.329667},{"c":9.295,"h":9.325,"l":9.29,"n":793,"o":9.315,"t":"2026-09-23T19:30:00Z","v":79970,"vw":9.308809},{"c":9.23,"h":9.305,"l":9.23,"n":2135,"o":9.295,"t":"2026-09-23T19:45:00Z","v":395897,"vw":9.270894},{"c":9.24,"h":9.27,"l":9.24,"n":30,"o":9.24,"t":"2026-09-23T20:00:00Z","v":199577,"vw":9.240141},{"c":9.25,"h":9.31,"l":9.24,"n":258,"o":9.3,"t":"2026-09-24T13:30:00Z","v":28098,"vw":9.268741},{"c":9.275,"h":9.3,"l":9.23,"n":379,"o":9.25,"t":"2026-09-24T13:45:00Z","v":34982,"vw":9.267851},{"c":9.315,"h":9.34,"l":9.27,"n":562,"o":9.27,"t":"2026-09-24T14:00:00Z","v":49024,"vw":9.309697},{"c":9.325,"h":9.33,"l":9.295,"n":282,"o":9.315,"t":"2026-09-24T14:15:00Z","v":17963,"vw":9.314318},{"c":9.32,"h":9.365,"l":9.32,"n":395,"o":9.325,"t":"2026-09-24T14:30:00Z","v":35148,"vw":9.345728},{"c":9.29,"h":9.32,"l":9.285,"n":280,"o":9.32,"t":"2026-09-24T14:45:00Z","v":18380,"vw":9.302589},{"c":9.32,"h":9.33,"l":9.295,"n":185,"o":9.3,"t":"2026-09-24T15:00:00Z","v":12309,"vw":9.309888},{"c":9.32,"h":9.33,"l":9.29,"n":246,"o":9.325,"t":"2026-09-24T15:15:00Z","v":19347,"vw":9.309691},{"c":9.325,"h":9.33,"l":9.3,"n":227,"o":9.32,"t":"2026-09-24T15:30:00Z","v":17442,"vw":9.317201},{"c":9.335,"h":9.335,"l":9.31,"n":218,"o":9.325,"t":"2026-09-24T15:45:00Z","v":22538,"vw":9.324411},{"c":9.315,"h":9.335,"l":9.295,"n":254,"o":9.335,"t":"2026-09-24T16:00:00Z","v":22426,"vw":9.313941},{"c":9.335,"h":9.37,"l":9.32,"n":338,"o":9.32,"t":"2026-09-24T16:15:00Z","v":20398,"vw":9.34477},{"c":9.32,"h":9.3402,"l":9.32,"n":285,"o":9.335,"t":"2026-09-24T16:30:00Z","v":24480,"vw":9.332267},{"c":9.305,"h":9.315,"l":9.3,"n":173,"o":9.31,"t":"2026-09-24T16:45:00Z","v":19306,"vw":9.311034},{"c":9.285,"h":9.31,"l":9.28,"n":294,"o":9.305,"t":"2026-09-24T17:00:00Z","v":32975,"vw":9.297374},{"c":9.265,"h":9.2866,"l":9.25,"n":339,"o":9.285,"t":"2026-09-24T17:15:00Z","v":43543,"vw":9.268651},{"c":9.235,"h":9.27,"l":9.23,"n":333,"o":9.27,"t":"2026-09-24T17:30:00Z","v":17867,"vw":9.247489},{"c":9.2,"h":9.23,"l":9.2,"n":294,"o":9.23,"t":"2026-09-24T17:45:00Z","v":35430,"vw":9.214736},{"c":9.205,"h":9.215,"l":9.18,"n":227,"o":9.205,"t":"2026-09-24T18:00:00Z","v":30336,"vw":9.200134},{"c":9.205,"h":9.215,"l":9.19,"n":387,"o":9.205,"t":"2026-09-24T18:15:00Z","v":25399,"vw":9.200128},{"c":9.195,"h":9.215,"l":9.165,"n":538,"o":9.2,"t":"2026-09-24T18:30:00Z","v":59705,"vw":9.192976},{"c":9.23,"h":9.23,"l":9.195,"n":413,"o":9.195,"t":"2026-09-24T18:45:00Z","v":37570,"vw":9.213283},{"c":9.275,"h":9.28,"l":9.22,"n":702,"o":9.225,"t":"2026-09-24T19:00:00Z","v":70672,"vw":9.238487},{"c":9.305,"h":9.325,"l":9.275,"n":790,"o":9.275,"t":"2026-09-24T19:15:00Z","v":75040,"vw":9.303456},{"c":9.275,"h":9.305,"l":9.265,"n":770,"o":9.305,"t":"2026-09-24T19:30:00Z","v":74423,"vw":9.277749},{"c":9.23,"h":9.28,"l":9.21,"n":2238,"o":9.275,"t":"2026-09-24T19:45:00Z","v":241717,"vw":9.234751},{"c":9.23,"h":9.23,"l":9.23,"n":17,"o":9.23,"t":"2026-09-24T20:00:00Z","v":233484,"vw":9.23},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-24T23:45:00Z","v":278,"vw":9.2},{"c":9.185,"h":9.222,"l":9.16,"n":310,"o":9.2,"t":"2026-09-25T13:30:00Z","v":48257,"vw":9.184488},{"c":9.13,"h":9.18,"l":9.125,"n":272,"o":9.18,"t":"2026-09-25T13:45:00Z","v":60646,"vw":9.148622},{"c":9.18,"h":9.18,"l":9.095,"n":499,"o":9.12,"t":"2026-09-25T14:00:00Z","v":41694,"vw":9.124159},{"c":9.23,"h":9.23,"l":9.17,"n":456,"o":9.17,"t":"2026-09-25T14:15:00Z","v":39215,"vw":9.208358},{"c":9.185,"h":9.235,"l":9.175,"n":375,"o":9.235,"t":"2026-09-25T14:30:00Z","v":24868,"vw":9.204663},{"c":9.165,"h":9.23,"l":9.15,"n":384,"o":9.19,"t":"2026-09-25T14:45:00Z","v":31878,"vw":9.199665},{"c":9.15,"h":9.18,"l":9.14,"n":186,"o":9.165,"t":"2026-09-25T15:00:00Z","v":10731,"vw":9.162424},{"c":9.165,"h":9.19,"l":9.14,"n":254,"o":9.15,"t":"2026-09-25T15:15:00Z","v":21273,"vw":9.170393},{"c":9.145,"h":9.18,"l":9.14,"n":204,"o":9.17,"t":"2026-09-25T15:30:00Z","v":19129,"vw":9.160458},{"c":9.17,"h":9.17,"l":9.14,"n":218,"o":9.145,"t":"2026-09-25T15:45:00Z","v":15601,"vw":9.156524},{"c":9.15,"h":9.2099,"l":9.15,"n":335,"o":9.17,"t":"2026-09-25T16:00:00Z","v":26444,"vw":9.190176},{"c":9.135,"h":9.155,"l":9.125,"n":272,"o":9.15,"t":"2026-09-25T16:15:00Z","v":23405,"vw":9.140166},{"c":9.15,"h":9.18,"l":9.13,"n":419,"o":9.14,"t":"2026-09-25T16:30:00Z","v":35516,"vw":9.152332},{"c":9.145,"h":9.1591,"l":9.13,"n":268,"o":9.15,"t":"2026-09-25T16:45:00Z","v":14727,"vw":9.146515},{"c":9.145,"h":9.175,"l":9.14,"n":295,"o":9.145,"t":"2026-09-25T17:00:00Z","v":33064,"vw":9.156325},{"c":9.145,"h":9.155,"l":9.12,"n":459,"o":9.1499,"t":"2026-09-25T17:15:00Z","v":42410,"vw":9.138622},{"c":9.1,"h":9.155,"l":9.095,"n":636,"o":9.145,"t":"2026-09-25T17:30:00Z","v":66751,"vw":9.124527},{"c":9.075,"h":9.105,"l":9.07,"n":353,"o":9.105,"t":"2026-09-25T17:45:00Z","v":50231,"vw":9.087833},{"c":9.035,"h":9.075,"l":9.035,"n":602,"o":9.075,"t":"2026-09-25T18:00:00Z","v":92457,"vw":9.06283},{"c":9.055,"h":9.075,"l":9.03,"n":774,"o":9.035,"t":"2026-09-25T18:15:00Z","v":74950,"vw":9.055781},{"c":9.065,"h":9.07,"l":9.05,"n":430,"o":9.055,"t":"2026-09-25T18:30:00Z","v":43954,"vw":9.061031},{"c":9.07,"h":9.075,"l":9.06,"n":471,"o":9.065,"t":"2026-09-25T18:45:00Z","v":39967,"vw":9.068491},{"c":9.105,"h":9.13,"l":9.065,"n":628,"o":9.075,"t":"2026-09-25T19:00:00Z","v":61307,"vw":9.08958},{"c":9.135,"h":9.155,"l":9.1,"n":606,"o":9.105,"t":"2026-09-25T19:15:00Z","v":67376,"vw":9.140195},{"c":9.185,"h":9.19,"l":9.12,"n":876,"o":9.13,"t":"2026-09-25T19:30:00Z","v":84317,"vw":9.151063},{"c":9.255,"h":9.275,"l":9.19,"n":2279,"o":9.19,"t":"2026-09-25T19:45:00Z","v":240226,"vw":9.234473},{"c":9.26,"h":9.26,"l":9.26,"n":10,"o":9.26,"t":"2026-09-25T20:00:00Z","v":138038,"vw":9.26},{"c":9.135,"h":9.27,"l":9.125,"n":383,"o":9.26,"t":"2026-09-28T13:30:00Z","v":40332,"vw":9.188802},{"c":9.12,"h":9.18,"l":9.11,"n":330,"o":9.135,"t":"2026-09-28T13:45:00Z","v":41381,"vw":9.135166},{"c":9.21,"h":9.21,"l":9.095,"n":408,"o":9.12,"t":"2026-09-28T14:00:00Z","v":28673,"vw":9.139422},{"c":9.25,"h":9.25,"l":9.185,"n":319,"o":9.215,"t":"2026-09-28T14:15:00Z","v":24937,"vw":9.212865},{"c":9.225,"h":9.325,"l":9.225,"n":616,"o":9.26,"t":"2026-09-28T14:30:00Z","v":52502,"vw":9.281455},{"c":9.215,"h":9.235,"l":9.205,"n":355,"o":9.225,"t":"2026-09-28T14:45:00Z","v":21323,"vw":9.215951},{"c":9.185,"h":9.22,"l":9.185,"n":458,"o":9.215,"t":"2026-09-28T15:00:00Z","v":44678,"vw":9.204722},{"c":9.145,"h":9.185,"l":9.12,"n":897,"o":9.185,"t":"2026-09-28T15:15:00Z","v":126775,"vw":9.150063},{"c":9.155,"h":9.165,"l":9.145,"n":280,"o":9.15,"t":"2026-09-28T15:30:00Z","v":17893,"vw":9.153832},{"c":9.12,"h":9.165,"l":9.12,"n":363,"o":9.155,"t":"2026-09-28T15:45:00Z","v":46025,"vw":9.139381},{"c":9.1,"h":9.125,"l":9.1,"n":397,"o":9.125,"t":"2026-09-28T16:00:00Z","v":36667,"vw":9.108385},{"c":9.195,"h":9.215,"l":9.105,"n":917,"o":9.105,"t":"2026-09-28T16:15:00Z","v":150843,"vw":9.164676},{"c":9.184,"h":9.2,"l":9.17,"n":232,"o":9.2,"t":"2026-09-28T16:30:00Z","v":21445,"vw":9.179472},{"c":9.18,"h":9.1958,"l":9.165,"n":259,"o":9.18,"t":"2026-09-28T16:45:00Z","v":17890,"vw":9.17899},{"c":9.1801,"h":9.21,"l":9.17,"n":456,"o":9.185,"t":"2026-09-28T17:00:00Z","v":36912,"vw":9.183634},{"c":9.165,"h":9.18,"l":9.14,"n":415,"o":9.18,"t":"2026-09-28T17:15:00Z","v":42621,"vw":9.155007},{"c":9.18,"h":9.195,"l":9.16,"n":741,"o":9.16,"t":"2026-09-28T17:30:00Z","v":88683,"vw":9.175122},{"c":9.195,"h":9.22,"l":9.185,"n":562,"o":9.185,"t":"2026-09-28T17:45:00Z","v":58206,"vw":9.196959},{"c":9.225,"h":9.24,"l":9.195,"n":806,"o":9.195,"t":"2026-09-28T18:00:00Z","v":157015,"vw":9.215625},{"c":9.215,"h":9.235,"l":9.21,"n":570,"o":9.225,"t":"2026-09-28T18:15:00Z","v":42107,"vw":9.222482},{"c":9.195,"h":9.22,"l":9.195,"n":806,"o":9.215,"t":"2026-09-28T18:30:00Z","v":90975,"vw":9.207706},{"c":9.165,"h":9.205,"l":9.16,"n":804,"o":9.195,"t":"2026-09-28T18:45:00Z","v":120071,"vw":9.178232},{"c":9.135,"h":9.1662,"l":9.13,"n":662,"o":9.165,"t":"2026-09-28T19:00:00Z","v":75918,"vw":9.147857},{"c":9.135,"h":9.15,"l":9.13,"n":701,"o":9.13,"t":"2026-09-28T19:15:00Z","v":95248,"vw":9.138147},{"c":9.185,"h":9.19,"l":9.1301,"n":1077,"o":9.135,"t":"2026-09-28T19:30:00Z","v":118600,"vw":9.156959},{"c":9.12,"h":9.185,"l":9.11,"n":2447,"o":9.185,"t":"2026-09-28T19:45:00Z","v":390681,"vw":9.14243},{"c":9.13,"h":9.13,"l":9.122,"n":10,"o":9.13,"t":"2026-09-28T20:00:00Z","v":193490,"vw":9.129995},{"c":9.075,"h":9.22,"l":9.02,"n":504,"o":9.07,"t":"2026-09-29T13:30:00Z","v":86572,"vw":9.106205},{"c":9.115,"h":9.15,"l":9.075,"n":166,"o":9.075,"t":"2026-09-29T13:45:00Z","v":19091,"vw":9.116465},{"c":9.15,"h":9.155,"l":9.115,"n":247,"o":9.115,"t":"2026-09-29T14:00:00Z","v":22106,"vw":9.135975},{"c":9.115,"h":9.145,"l":9.11,"n":231,"o":9.145,"t":"2026-09-29T14:15:00Z","v":13257,"vw":9.129545},{"c":9.15,"h":9.155,"l":9.1,"n":248,"o":9.12,"t":"2026-09-29T14:30:00Z","v":29891,"vw":9.125356},{"c":9.12,"h":9.155,"l":9.12,"n":181,"o":9.155,"t":"2026-09-29T14:45:00Z","v":9889,"vw":9.136274},{"c":9.105,"h":9.1227,"l":9.1,"n":190,"o":9.115,"t":"2026-09-29T15:00:00Z","v":13685,"vw":9.114721},{"c":9.105,"h":9.115,"l":9.1,"n":204,"o":9.1,"t":"2026-09-29T15:15:00Z","v":14080,"vw":9.110835},{"c":9.115,"h":9.115,"l":9.1,"n":239,"o":9.105,"t":"2026-09-29T15:30:00Z","v":11724,"vw":9.106657},{"c":9.095,"h":9.13,"l":9.085,"n":252,"o":9.115,"t":"2026-09-29T15:45:00Z","v":19979,"vw":9.112338},{"c":9.1,"h":9.115,"l":9.09,"n":229,"o":9.09,"t":"2026-09-29T16:00:00Z","v":17625,"vw":9.104829},{"c":9.05,"h":9.12,"l":9.05,"n":291,"o":9.1,"t":"2026-09-29T16:15:00Z","v":28806,"vw":9.091863},{"c":9.035,"h":9.055,"l":9.03,"n":171,"o":9.045,"t":"2026-09-29T16:30:00Z","v":12966,"vw":9.045685},{"c":9.01,"h":9.03,"l":8.99,"n":357,"o":9.03,"t":"2026-09-29T16:45:00Z","v":46402,"vw":9.017601},{"c":9.035,"h":9.04,"l":9,"n":378,"o":9.015,"t":"2026-09-29T17:00:00Z","v":42556,"vw":9.014887},{"c":8.995,"h":9.035,"l":8.985,"n":206,"o":9.035,"t":"2026-09-29T17:15:00Z","v":32394,"vw":9.007087},{"c":8.975,"h":8.995,"l":8.97,"n":290,"o":8.9902,"t":"2026-09-29T17:30:00Z","v":24369,"vw":8.980493},{"c":8.96,"h":8.975,"l":8.96,"n":198,"o":8.975,"t":"2026-09-29T17:45:00Z","v":18864,"vw":8.969664},{"c":8.965,"h":8.98,"l":8.935,"n":503,"o":8.96,"t":"2026-09-29T18:00:00Z","v":43881,"vw":8.960482},{"c":9.01,"h":9.055,"l":8.955,"n":818,"o":8.965,"t":"2026-09-29T18:15:00Z","v":73905,"vw":9.01723},{"c":9.025,"h":9.04,"l":8.99,"n":759,"o":9.015,"t":"2026-09-29T18:30:00Z","v":66916,"vw":9.014895},{"c":9.045,"h":9.055,"l":9.02,"n":797,"o":9.025,"t":"2026-09-29T18:45:00Z","v":87187,"vw":9.039209},{"c":9.03,"h":9.055,"l":9.025,"n":839,"o":9.045,"t":"2026-09-29T19:00:00Z","v":121560,"vw":9.041854},{"c":9.035,"h":9.04,"l":9.02,"n":635,"o":9.025,"t":"2026-09-29T19:15:00Z","v":63786,"vw":9.028636},{"c":8.995,"h":9.04,"l":8.985,"n":1011,"o":9.035,"t":"2026-09-29T19:30:00Z","v":119120,"vw":9.012418},{"c":9.01,"h":9.025,"l":8.985,"n":2537,"o":8.995,"t":"2026-09-29T19:45:00Z","v":349609,"vw":9.005245},{"c":9.01,"h":9.01,"l":9.01,"n":13,"o":9.01,"t":"2026-09-29T20:00:00Z","v":228071,"vw":9.01},{"c":9,"h":9.06,"l":8.96,"n":225,"o":9.06,"t":"2026-09-30T13:30:00Z","v":22290,"vw":8.990591},{"c":8.97,"h":8.995,"l":8.97,"n":185,"o":8.98,"t":"2026-09-30T13:45:00Z","v":11575,"vw":8.982991},{"c":9.005,"h":9.005,"l":8.95,"n":296,"o":8.965,"t":"2026-09-30T14:00:00Z","v":25958,"vw":8.972548},{"c":8.995,"h":9.02,"l":8.99,"n":152,"o":9.005,"t":"2026-09-30T14:15:00Z","v":11111,"vw":9.006594},{"c":8.975,"h":9.005,"l":8.975,"n":246,"o":8.995,"t":"2026-09-30T14:30:00Z","v":20028,"vw":8.986966},{"c":9.015,"h":9.02,"l":8.975,"n":243,"o":8.975,"t":"2026-09-30T14:45:00Z","v":21625,"vw":9.002091},{"c":9.045,"h":9.05,"l":9.005,"n":172,"o":9.015,"t":"2026-09-30T15:00:00Z","v":16049,"vw":9.025121},{"c":9.07,"h":9.1,"l":9.045,"n":278,"o":9.05,"t":"2026-09-30T15:15:00Z","v":21286,"vw":9.075325},{"c":9.125,"h":9.13,"l":9.05,"n":350,"o":9.07,"t":"2026-09-30T15:30:00Z","v":23127,"vw":9.089988},{"c":9.05,"h":9.13,"l":9.045,"n":748,"o":9.125,"t":"2026-09-30T15:45:00Z","v":88559,"vw":9.078942},{"c":9.065,"h":9.07,"l":9.045,"n":353,"o":9.045,"t":"2026-09-30T16:00:00Z","v":24441,"vw":9.061864},{"c":9.045,"h":9.07,"l":9.04,"n":238,"o":9.07,"t":"2026-09-30T16:15:00Z","v":14287,"vw":9.061517},{"c":9.055,"h":9.065,"l":9.045,"n":229,"o":9.045,"t":"2026-09-30T16:30:00Z","v":16193,"vw":9.052076},{"c":9.07,"h":9.07,"l":9.045,"n":225,"o":9.055,"t":"2026-09-30T16:45:00Z","v":11978,"vw":9.053798},{"c":9.0005,"h":9.065,"l":9,"n":241,"o":9.065,"t":"2026-09-30T17:00:00Z","v":16697,"vw":9.034054},{"c":8.97,"h":9,"l":8.965,"n":362,"o":9,"t":"2026-09-30T17:15:00Z","v":20732,"vw":8.979451},{"c":8.9801,"h":8.9895,"l":8.975,"n":259,"o":8.975,"t":"2026-09-30T17:30:00Z","v":20655,"vw":8.980598},{"c":8.96,"h":8.985,"l":8.935,"n":601,"o":8.985,"t":"2026-09-30T17:45:00Z","v":65466,"vw":8.95722},{"c":9.01,"h":9.025,"l":8.96,"n":476,"o":8.96,"t":"2026-09-30T18:00:00Z","v":48901,"vw":8.998247},{"c":8.975,"h":9.005,"l":8.965,"n":239,"o":9,"t":"2026-09-30T18:15:00Z","v":13245,"vw":8.976039},{"c":8.975,"h":8.98,"l":8.96,"n":383,"o":8.975,"t":"2026-09-30T18:30:00Z","v":17869,"vw":8.968175},{"c":9.005,"h":9.015,"l":8.955,"n":571,"o":8.98,"t":"2026-09-30T18:45:00Z","v":41527,"vw":8.980237},{"c":8.985,"h":9.01,"l":8.965,"n":587,"o":9.005,"t":"2026-09-30T19:00:00Z","v":47545,"vw":8.985478},{"c":8.97,"h":9.01,"l":8.97,"n":619,"o":8.985,"t":"2026-09-30T19:15:00Z","v":50140,"vw":8.987419},{"c":8.92,"h":8.97,"l":8.915,"n":888,"o":8.97,"t":"2026-09-30T19:30:00Z","v":77728,"vw":8.941249},{"c":8.88,"h":8.935,"l":8.88,"n":2074,"o":8.92,"t":"2026-09-30T19:45:00Z","v":227366,"vw":8.902131},{"c":8.89,"h":8.89,"l":8.89,"n":22,"o":8.89,"t":"2026-09-30T20:00:00Z","v":296181,"vw":8.89},{"c":9.01,"h":9.01,"l":8.95,"n":2,"o":8.95,"t":"2026-10-01T11:00:00Z","v":222,"vw":8.982973},{"c":8.98,"h":8.98,"l":8.89,"n":2,"o":8.89,"t":"2026-10-01T12:00:00Z","v":13839,"vw":8.891301},{"c":8.895,"h":8.995,"l":8.8633,"n":392,"o":8.93,"t":"2026-10-01T13:30:00Z","v":47142,"vw":8.924929},{"c":8.84,"h":8.88,"l":8.835,"n":232,"o":8.875,"t":"2026-10-01T13:45:00Z","v":22984,"vw":8.856667},{"c":8.84,"h":8.845,"l":8.785,"n":1170,"o":8.84,"t":"2026-10-01T14:00:00Z","v":156626,"vw":8.821543},{"c":8.825,"h":8.845,"l":8.815,"n":247,"o":8.84,"t":"2026-10-01T14:15:00Z","v":19293,"vw":8.833165},{"c":8.82,"h":8.825,"l":8.795,"n":293,"o":8.825,"t":"2026-10-01T14:30:00Z","v":23891,"vw":8.81503},{"c":8.77,"h":8.83,"l":8.765,"n":372,"o":8.82,"t":"2026-10-01T14:45:00Z","v":30333,"vw":8.792784},{"c":8.755,"h":8.765,"l":8.725,"n":544,"o":8.765,"t":"2026-10-01T15:00:00Z","v":54891,"vw":8.741285},{"c":8.765,"h":8.7999,"l":8.74,"n":445,"o":8.75,"t":"2026-10-01T15:15:00Z","v":33673,"vw":8.774351},{"c":8.79,"h":8.83,"l":8.75,"n":501,"o":8.765,"t":"2026-10-01T15:30:00Z","v":58222,"vw":8.799382},{"c":8.775,"h":8.79,"l":8.745,"n":446,"o":8.79,"t":"2026-10-01T15:45:00Z","v":42625,"vw":8.767516},{"c":8.765,"h":8.78,"l":8.755,"n":377,"o":8.775,"t":"2026-10-01T16:00:00Z","v":29661,"vw":8.768105},{"c":8.765,"h":8.77,"l":8.745,"n":530,"o":8.765,"t":"2026-10-01T16:15:00Z","v":47229,"vw":8.755999},{"c":8.725,"h":8.765,"l":8.715,"n":398,"o":8.76,"t":"2026-10-01T16:30:00Z","v":33391,"vw":8.748817},{"c":8.725,"h":8.745,"l":8.71,"n":342,"o":8.73,"t":"2026-10-01T16:45:00Z","v":34518,"vw":8.727077},{"c":8.725,"h":8.73,"l":8.71,"n":429,"o":8.72,"t":"2026-10-01T17:00:00Z","v":47651,"vw":8.722906},{"c":8.735,"h":8.75,"l":8.72,"n":440,"o":8.73,"t":"2026-10-01T17:15:00Z","v":43538,"vw":8.736155},{"c":8.765,"h":8.79,"l":8.735,"n":2199,"o":8.735,"t":"2026-10-01T17:30:00Z","v":305762,"vw":8.768717},{"c":8.785,"h":8.8,"l":8.745,"n":619,"o":8.765,"t":"2026-10-01T17:45:00Z","v":143764,"vw":8.778575},{"c":8.785,"h":8.8,"l":8.755,"n":708,"o":8.785,"t":"2026-10-01T18:00:00Z","v":99522,"vw":8.779688},{"c":8.8,"h":8.805,"l":8.78,"n":564,"o":8.785,"t":"2026-10-01T18:15:00Z","v":57242,"vw":8.792306},{"c":8.785,"h":8.83,"l":8.785,"n":1323,"o":8.79,"t":"2026-10-01T18:30:00Z","v":150024,"vw":8.806307},{"c":8.835,"h":8.835,"l":8.785,"n":567,"o":8.785,"t":"2026-10-01T18:45:00Z","v":66658,"vw":8.814416},{"c":8.835,"h":8.845,"l":8.815,"n":617,"o":8.835,"t":"2026-10-01T19:00:00Z","v":55344,"vw":8.831236},{"c":8.88,"h":8.885,"l":8.835,"n":1009,"o":8.835,"t":"2026-10-01T19:15:00Z","v":103175,"vw":8.869561},{"c":8.85,"h":8.885,"l":8.85,"n":1234,"o":8.875,"t":"2026-10-01T19:30:00Z","v":114026,"vw":8.869506},{"c":8.785,"h":8.85,"l":8.755,"n":3193,"o":8.85,"t":"2026-10-01T19:45:00Z","v":378240,"vw":8.78288},{"c":8.785,"h":8.79,"l":8.785,"n":12,"o":8.785,"t":"2026-10-01T20:00:00Z","v":203806,"vw":8.785005},{"c":8.92,"h":8.92,"l":8.9,"n":2,"o":8.9,"t":"2026-10-02T10:45:00Z","v":2126,"vw":8.902681},{"c":8.89,"h":8.89,"l":8.87,"n":2,"o":8.87,"t":"2026-10-02T12:00:00Z","v":957,"vw":8.875873},{"c":8.7,"h":8.97,"l":8.65,"n":568,"o":8.89,"t":"2026-10-02T13:30:00Z","v":84547,"vw":8.735291},{"c":8.75,"h":8.79,"l":8.7,"n":426,"o":8.7,"t":"2026-10-02T13:45:00Z","v":48265,"vw":8.741283},{"c":8.86,"h":8.865,"l":8.745,"n":404,"o":8.75,"t":"2026-10-02T14:00:00Z","v":30852,"vw":8.82353},{"c":8.89,"h":8.895,"l":8.855,"n":364,"o":8.86,"t":"2026-10-02T14:15:00Z","v":21725,"vw":8.872795},{"c":8.855,"h":8.895,"l":8.84,"n":300,"o":8.885,"t":"2026-10-02T14:30:00Z","v":21487,"vw":8.872553},{"c":8.81,"h":8.865,"l":8.805,"n":262,"o":8.855,"t":"2026-10-02T14:45:00Z","v":15674,"vw":8.846788},{"c":8.735,"h":8.81,"l":8.725,"n":418,"o":8.8,"t":"2026-10-02T15:00:00Z","v":36115,"vw":8.767285},{"c":8.69,"h":8.74,"l":8.675,"n":471,"o":8.735,"t":"2026-10-02T15:15:00Z","v":36592,"vw":8.697992},{"c":8.68,"h":8.705,"l":8.67,"n":314,"o":8.69,"t":"2026-10-02T15:30:00Z","v":23272,"vw":8.683693},{"c":8.695,"h":8.7,"l":8.665,"n":292,"o":8.68,"t":"2026-10-02T15:45:00Z","v":21980,"vw":8.677026},{"c":8.695,"h":8.73,"l":8.685,"n":374,"o":8.7,"t":"2026-10-02T16:00:00Z","v":24994,"vw":8.708671},{"c":8.715,"h":8.7199,"l":8.685,"n":609,"o":8.69,"t":"2026-10-02T16:15:00Z","v":73310,"vw":8.703758},{"c":8.805,"h":8.81,"l":8.715,"n":394,"o":8.715,"t":"2026-10-02T16:30:00Z","v":33628,"vw":8.752688},{"c":8.775,"h":8.84,"l":8.77,"n":418,"o":8.805,"t":"2026-10-02T16:45:00Z","v":50350,"vw":8.80444},{"c":8.83,"h":8.855,"l":8.775,"n":453,"o":8.78,"t":"2026-10-02T17:00:00Z","v":32429,"vw":8.823551},{"c":8.815,"h":8.84,"l":8.81,"n":254,"o":8.825,"t":"2026-10-02T17:15:00Z","v":22696,"vw":8.827202},{"c":8.825,"h":8.83,"l":8.81,"n":371,"o":8.815,"t":"2026-10-02T17:30:00Z","v":29181,"vw":8.820184},{"c":8.825,"h":8.835,"l":8.81,"n":351,"o":8.825,"t":"2026-10-02T17:45:00Z","v":26699,"vw":8.82448},{"c":8.795,"h":8.83,"l":8.775,"n":471,"o":8.83,"t":"2026-10-02T18:00:00Z","v":34465,"vw":8.797377},{"c":8.735,"h":8.8,"l":8.73,"n":471,"o":8.795,"t":"2026-10-02T18:15:00Z","v":45188,"vw":8.756193},{"c":8.785,"h":8.785,"l":8.72,"n":645,"o":8.74,"t":"2026-10-02T18:30:00Z","v":54621,"vw":8.751175},{"c":8.815,"h":8.82,"l":8.785,"n":480,"o":8.785,"t":"2026-10-02T18:45:00Z","v":34490,"vw":8.809119},{"c":8.79,"h":8.815,"l":8.785,"n":473,"o":8.815,"t":"2026-10-02T19:00:00Z","v":39600,"vw":8.801376},{"c":8.78,"h":8.81,"l":8.78,"n":675,"o":8.79,"t":"2026-10-02T19:15:00Z","v":57424,"vw":8.792071},{"c":8.77,"h":8.785,"l":8.755,"n":943,"o":8.785,"t":"2026-10-02T19:30:00Z","v":69876,"vw":8.769639},{"c":8.755,"h":8.78,"l":8.74,"n":1843,"o":8.775,"t":"2026-10-02T19:45:00Z","v":189464,"vw":8.758871},{"c":8.75,"h":8.75,"l":8.75,"n":17,"o":8.75,"t":"2026-10-02T20:00:00Z","v":121123,"vw":8.75},{"c":8.85,"h":9.04,"l":8.74,"n":230,"o":8.74,"t":"2026-10-05T13:30:00Z","v":30130,"vw":8.80703},{"c":8.78,"h":8.86,"l":8.75,"n":120,"o":8.85,"t":"2026-10-05T13:45:00Z","v":22109,"vw":8.792137},{"c":8.845,"h":8.86,"l":8.79,"n":419,"o":8.79,"t":"2026-10-05T14:00:00Z","v":38747,"vw":8.834259},{"c":8.85,"h":8.86,"l":8.82,"n":376,"o":8.845,"t":"2026-10-05T14:15:00Z","v":29751,"vw":8.844886},{"c":8.88,"h":8.885,"l":8.83,"n":231,"o":8.845,"t":"2026-10-05T14:30:00Z","v":11394,"vw":8.857753},{"c":8.8801,"h":8.8891,"l":8.86,"n":177,"o":8.875,"t":"2026-10-05T14:45:00Z","v":10999,"vw":8.87643},{"c":8.845,"h":8.89,"l":8.825,"n":261,"o":8.8809,"t":"2026-10-05T15:00:00Z","v":21357,"vw":8.866784},{"c":8.845,"h":8.87,"l":8.845,"n":249,"o":8.85,"t":"2026-10-05T15:15:00Z","v":16441,"vw":8.859587},{"c":8.875,"h":8.88,"l":8.85,"n":185,"o":8.85,"t":"2026-10-05T15:30:00Z","v":13192,"vw":8.869885},{"c":8.905,"h":8.905,"l":8.8648,"n":127,"o":8.87,"t":"2026-10-05T15:45:00Z","v":6852,"vw":8.887127},{"c":8.9,"h":8.91,"l":8.895,"n":162,"o":8.9091,"t":"2026-10-05T16:00:00Z","v":9403,"vw":8.904252},{"c":8.885,"h":8.905,"l":8.87,"n":193,"o":8.905,"t":"2026-10-05T16:15:00Z","v":12960,"vw":8.884848},{"c":8.9,"h":8.9,"l":8.88,"n":154,"o":8.885,"t":"2026-10-05T16:30:00Z","v":11840,"vw":8.88873},{"c":8.885,"h":8.905,"l":8.88,"n":194,"o":8.905,"t":"2026-10-05T16:45:00Z","v":13730,"vw":8.893734},{"c":8.88,"h":8.895,"l":8.88,"n":251,"o":8.8802,"t":"2026-10-05T17:00:00Z","v":15959,"vw":8.883688},{"c":8.885,"h":8.89,"l":8.865,"n":406,"o":8.88,"t":"2026-10-05T17:15:00Z","v":31087,"vw":8.878227},{"c":8.875,"h":8.885,"l":8.85,"n":459,"o":8.88,"t":"2026-10-05T17:30:00Z","v":39332,"vw":8.866788},{"c":8.865,"h":8.875,"l":8.855,"n":319,"o":8.875,"t":"2026-10-05T17:45:00Z","v":19201,"vw":8.865733},{"c":8.855,"h":8.865,"l":8.85,"n":294,"o":8.865,"t":"2026-10-05T18:00:00Z","v":24134,"vw":8.859012},{"c":8.86,"h":8.88,"l":8.85,"n":257,"o":8.855,"t":"2026-10-05T18:15:00Z","v":16310,"vw":8.864788},{"c":8.85,"h":8.87,"l":8.85,"n":394,"o":8.86,"t":"2026-10-05T18:30:00Z","v":35195,"vw":8.865099},{"c":8.855,"h":8.865,"l":8.84,"n":472,"o":8.855,"t":"2026-10-05T18:45:00Z","v":36529,"vw":8.853519},{"c":8.86,"h":8.87,"l":8.85,"n":427,"o":8.855,"t":"2026-10-05T19:00:00Z","v":29901,"vw":8.858705},{"c":8.855,"h":8.885,"l":8.85,"n":605,"o":8.865,"t":"2026-10-05T19:15:00Z","v":42127,"vw":8.868718},{"c":8.805,"h":8.8599,"l":8.77,"n":893,"o":8.85,"t":"2026-10-05T19:30:00Z","v":97849,"vw":8.804858},{"c":8.81,"h":8.81,"l":8.76,"n":2009,"o":8.8,"t":"2026-10-05T19:45:00Z","v":209108,"vw":8.785961},{"c":8.8,"h":8.81,"l":8.8,"n":20,"o":8.8,"t":"2026-10-05T20:00:00Z","v":218617,"vw":8.80003},{"c":8.835,"h":9.11,"l":8.82,"n":262,"o":8.86,"t":"2026-10-06T13:30:00Z","v":24758,"vw":8.865203},{"c":8.835,"h":8.87,"l":8.78,"n":326,"o":8.83,"t":"2026-10-06T13:45:00Z","v":54033,"vw":8.834306},{"c":8.83,"h":8.85,"l":8.8,"n":382,"o":8.835,"t":"2026-10-06T14:00:00Z","v":39788,"vw":8.821161},{"c":8.795,"h":8.825,"l":8.765,"n":592,"o":8.825,"t":"2026-10-06T14:15:00Z","v":66531,"vw":8.79449},{"c":8.805,"h":8.825,"l":8.79,"n":329,"o":8.795,"t":"2026-10-06T14:30:00Z","v":41358,"vw":8.815942},{"c":8.735,"h":8.8,"l":8.73,"n":340,"o":8.8,"t":"2026-10-06T14:45:00Z","v":43156,"vw":8.772065},{"c":8.795,"h":8.8,"l":8.735,"n":399,"o":8.735,"t":"2026-10-06T15:00:00Z","v":29060,"vw":8.772018},{"c":8.805,"h":8.815,"l":8.775,"n":250,"o":8.795,"t":"2026-10-06T15:15:00Z","v":30442,"vw":8.791943},{"c":8.8,"h":8.82,"l":8.78,"n":268,"o":8.8,"t":"2026-10-06T15:30:00Z","v":24933,"vw":8.806683},{"c":8.805,"h":8.82,"l":8.8,"n":315,"o":8.805,"t":"2026-10-06T15:45:00Z","v":24923,"vw":8.808351},{"c":8.815,"h":8.83,"l":8.805,"n":387,"o":8.81,"t":"2026-10-06T16:00:00Z","v":34917,"vw":8.815725},{"c":8.795,"h":8.81,"l":8.795,"n":199,"o":8.81,"t":"2026-10-06T16:15:00Z","v":17557,"vw":8.798062},{"c":8.84,"h":8.84,"l":8.795,"n":393,"o":8.795,"t":"2026-10-06T16:30:00Z","v":46167,"vw":8.823381},{"c":8.825,"h":8.84,"l":8.815,"n":297,"o":8.835,"t":"2026-10-06T16:45:00Z","v":21172,"vw":8.829211},{"c":8.8,"h":8.8377,"l":8.8,"n":294,"o":8.825,"t":"2026-10-06T17:00:00Z","v":21344,"vw":8.823631},{"c":8.795,"h":8.805,"l":8.77,"n":327,"o":8.805,"t":"2026-10-06T17:15:00Z","v":29405,"vw":8.789563},{"c":8.835,"h":8.84,"l":8.795,"n":451,"o":8.795,"t":"2026-10-06T17:30:00Z","v":40421,"vw":8.819316},{"c":8.86,"h":8.87,"l":8.835,"n":444,"o":8.835,"t":"2026-10-06T17:45:00Z","v":36353,"vw":8.858312},{"c":8.895,"h":8.9,"l":8.83,"n":670,"o":8.855,"t":"2026-10-06T18:00:00Z","v":111559,"vw":8.866664},{"c":8.945,"h":8.975,"l":8.895,"n":1093,"o":8.895,"t":"2026-10-06T18:15:00Z","v":172758,"vw":8.933265},{"c":8.94,"h":8.96,"l":8.91,"n":735,"o":8.945,"t":"2026-10-06T18:30:00Z","v":89510,"vw":8.933022},{"c":8.955,"h":8.97,"l":8.905,"n":1098,"o":8.94,"t":"2026-10-06T18:45:00Z","v":129794,"vw":8.949536},{"c":8.93,"h":8.97,"l":8.93,"n":545,"o":8.955,"t":"2026-10-06T19:00:00Z","v":47045,"vw":8.951656},{"c":8.915,"h":8.95,"l":8.915,"n":923,"o":8.93,"t":"2026-10-06T19:15:00Z","v":108000,"vw":8.935848},{"c":8.93,"h":8.985,"l":8.91,"n":1024,"o":8.915,"t":"2026-10-06T19:30:00Z","v":126970,"vw":8.950073},{"c":8.95,"h":8.96,"l":8.89,"n":2396,"o":8.93,"t":"2026-10-06T19:45:00Z","v":267403,"vw":8.930684},{"c":8.945,"h":8.945,"l":8.945,"n":16,"o":8.945,"t":"2026-10-06T20:00:00Z","v":143320,"vw":8.945},{"c":8.99,"h":9.03,"l":8.9,"n":552,"o":8.95,"t":"2026-10-07T13:30:00Z","v":82772,"vw":8.956147},{"c":8.995,"h":9.02,"l":8.9799,"n":388,"o":8.99,"t":"2026-10-07T13:45:00Z","v":41058,"vw":8.994997},{"c":8.99,"h":9.035,"l":8.99,"n":467,"o":8.995,"t":"2026-10-07T14:00:00Z","v":48713,"vw":9.012144},{"c":8.99,"h":9.01,"l":8.984,"n":278,"o":8.984,"t":"2026-10-07T14:15:00Z","v":17919,"vw":8.99862},{"c":8.948,"h":8.995,"l":8.94,"n":479,"o":8.99,"t":"2026-10-07T14:30:00Z","v":126714,"vw":8.968562},{"c":8.92,"h":8.95,"l":8.9,"n":445,"o":8.945,"t":"2026-10-07T14:45:00Z","v":34176,"vw":8.92656},{"c":8.905,"h":8.92,"l":8.895,"n":265,"o":8.92,"t":"2026-10-07T15:00:00Z","v":15533,"vw":8.90994},{"c":8.87,"h":8.905,"l":8.87,"n":288,"o":8.9,"t":"2026-10-07T15:15:00Z","v":17215,"vw":8.887499},{"c":8.88,"h":8.885,"l":8.86,"n":294,"o":8.8782,"t":"2026-10-07T15:30:00Z","v":19267,"vw":8.877938},{"c":8.905,"h":8.905,"l":8.885,"n":279,"o":8.885,"t":"2026-10-07T15:45:00Z","v":20824,"vw":8.893879},{"c":8.905,"h":8.91,"l":8.89,"n":201,"o":8.905,"t":"2026-10-07T16:00:00Z","v":17910,"vw":8.896178},{"c":8.905,"h":8.9112,"l":8.9,"n":194,"o":8.9,"t":"2026-10-07T16:15:00Z","v":14000,"vw":8.905402},{"c":8.9,"h":8.9059,"l":8.89,"n":181,"o":8.905,"t":"2026-10-07T16:30:00Z","v":11103,"vw":8.900913},{"c":8.895,"h":8.905,"l":8.885,"n":190,"o":8.905,"t":"2026-10-07T16:45:00Z","v":7486,"vw":8.89378},{"c":8.845,"h":8.895,"l":8.845,"n":542,"o":8.895,"t":"2026-10-07T17:00:00Z","v":42920,"vw":8.874148},{"c":8.835,"h":8.8677,"l":8.83,"n":279,"o":8.845,"t":"2026-10-07T17:15:00Z","v":27944,"vw":8.852244},{"c":8.82,"h":8.83,"l":8.82,"n":259,"o":8.83,"t":"2026-10-07T17:30:00Z","v":11812,"vw":8.82483},{"c":8.84,"h":8.86,"l":8.815,"n":338,"o":8.82,"t":"2026-10-07T17:45:00Z","v":36397,"vw":8.839902},{"c":8.915,"h":8.92,"l":8.84,"n":427,"o":8.84,"t":"2026-10-07T18:00:00Z","v":41193,"vw":8.895846},{"c":8.905,"h":8.915,"l":8.89,"n":335,"o":8.915,"t":"2026-10-07T18:15:00Z","v":37406,"vw":8.901011},{"c":8.905,"h":8.9199,"l":8.9,"n":301,"o":8.9,"t":"2026-10-07T18:30:00Z","v":21834,"vw":8.909801},{"c":8.91,"h":8.9174,"l":8.895,"n":454,"o":8.905,"t":"2026-10-07T18:45:00Z","v":36151,"vw":8.904944},{"c":8.935,"h":8.935,"l":8.91,"n":487,"o":8.915,"t":"2026-10-07T19:00:00Z","v":38178,"vw":8.925181},{"c":8.925,"h":8.94,"l":8.925,"n":465,"o":8.935,"t":"2026-10-07T19:15:00Z","v":37479,"vw":8.931427},{"c":8.935,"h":8.935,"l":8.9,"n":750,"o":8.925,"t":"2026-10-07T19:30:00Z","v":44353,"vw":8.91693},{"c":8.925,"h":8.935,"l":8.91,"n":1638,"o":8.935,"t":"2026-10-07T19:45:00Z","v":113029,"vw":8.920879},{"c":8.92,"h":8.92,"l":8.92,"n":20,"o":8.92,"t":"2026-10-07T20:00:00Z","v":120124,"vw":8.92},{"c":8.85,"h":9,"l":8.81,"n":145,"o":8.91,"t":"2026-10-08T13:30:00Z","v":31076,"vw":8.879526},{"c":8.79,"h":8.87,"l":8.77,"n":244,"o":8.856,"t":"2026-10-08T13:45:00Z","v":36193,"vw":8.805697},{"c":8.805,"h":8.83,"l":8.785,"n":345,"o":8.79,"t":"2026-10-08T14:00:00Z","v":29281,"vw":8.80417},{"c":8.77,"h":8.82,"l":8.76,"n":306,"o":8.8,"t":"2026-10-08T14:15:00Z","v":22287,"vw":8.78985},{"c":8.78,"h":8.8,"l":8.775,"n":330,"o":8.775,"t":"2026-10-08T14:30:00Z","v":24673,"vw":8.785986},{"c":8.72,"h":8.78,"l":8.72,"n":299,"o":8.775,"t":"2026-10-08T14:45:00Z","v":23076,"vw":8.753081},{"c":8.665,"h":8.72,"l":8.665,"n":330,"o":8.72,"t":"2026-10-08T15:00:00Z","v":37943,"vw":8.696728},{"c":8.635,"h":8.66,"l":8.63,"n":337,"o":8.66,"t":"2026-10-08T15:15:00Z","v":31031,"vw":8.646476},{"c":8.59,"h":8.65,"l":8.59,"n":578,"o":8.635,"t":"2026-10-08T15:30:00Z","v":78618,"vw":8.628802},{"c":8.595,"h":8.62,"l":8.565,"n":546,"o":8.595,"t":"2026-10-08T15:45:00Z","v":51286,"vw":8.584713},{"c":8.59,"h":8.6,"l":8.575,"n":256,"o":8.595,"t":"2026-10-08T16:00:00Z","v":31660,"vw":8.586528},{"c":8.585,"h":8.625,"l":8.57,"n":697,"o":8.59,"t":"2026-10-08T16:15:00Z","v":79409,"vw":8.587988},{"c":8.63,"h":8.63,"l":8.585,"n":750,"o":8.59,"t":"2026-10-08T16:30:00Z","v":83812,"vw":8.601898},{"c":8.675,"h":8.7,"l":8.61,"n":753,"o":8.625,"t":"2026-10-08T16:45:00Z","v":62517,"vw":8.653474},{"c":8.64,"h":8.67,"l":8.595,"n":888,"o":8.67,"t":"2026-10-08T17:00:00Z","v":82753,"vw":8.62747},{"c":8.635,"h":8.65,"l":8.63,"n":960,"o":8.64,"t":"2026-10-08T17:15:00Z","v":96620,"vw":8.640643},{"c":8.695,"h":8.7,"l":8.6345,"n":767,"o":8.64,"t":"2026-10-08T17:30:00Z","v":84899,"vw":8.665159},{"c":8.685,"h":8.7,"l":8.645,"n":814,"o":8.695,"t":"2026-10-08T17:45:00Z","v":149834,"vw":8.670059},{"c":8.705,"h":8.72,"l":8.675,"n":572,"o":8.685,"t":"2026-10-08T18:00:00Z","v":58583,"vw":8.694343},{"c":8.685,"h":8.705,"l":8.685,"n":613,"o":8.7,"t":"2026-10-08T18:15:00Z","v":70970,"vw":8.692152},{"c":8.705,"h":8.71,"l":8.665,"n":599,"o":8.685,"t":"2026-10-08T18:30:00Z","v":154098,"vw":8.680227},{"c":8.735,"h":8.765,"l":8.705,"n":722,"o":8.705,"t":"2026-10-08T18:45:00Z","v":129381,"vw":8.739075},{"c":8.715,"h":8.735,"l":8.685,"n":1206,"o":8.735,"t":"2026-10-08T19:00:00Z","v":207267,"vw":8.707938},{"c":8.715,"h":8.72,"l":8.685,"n":1087,"o":8.715,"t":"2026-10-08T19:15:00Z","v":184724,"vw":8.704702},{"c":8.725,"h":8.765,"l":8.71,"n":930,"o":8.715,"t":"2026-10-08T19:30:00Z","v":85207,"vw":8.73958},{"c":8.75,"h":8.8,"l":8.72,"n":2816,"o":8.725,"t":"2026-10-08T19:45:00Z","v":421037,"vw":8.748597},{"c":8.75,"h":8.75,"l":8.75,"n":15,"o":8.75,"t":"2026-10-08T20:00:00Z","v":155478,"vw":8.75},{"c":9.01,"h":9.01,"l":9.01,"n":17,"o":9.01,"t":"2026-10-09T12:30:00Z","v":116,"vw":9.01},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-09T13:15:00Z","v":1500,"vw":8.74},{"c":8.69,"h":8.7891,"l":8.61,"n":1060,"o":8.7,"t":"2026-10-09T13:30:00Z","v":284383,"vw":8.697267},{"c":8.638,"h":8.73,"l":8.638,"n":538,"o":8.7,"t":"2026-10-09T13:45:00Z","v":143172,"vw":8.686328},{"c":8.6712,"h":8.72,"l":8.65,"n":437,"o":8.65,"t":"2026-10-09T14:00:00Z","v":113166,"vw":8.689379},{"c":8.68,"h":8.72,"l":8.6789,"n":435,"o":8.6789,"t":"2026-10-09T14:15:00Z","v":55128,"vw":8.704372},{"c":8.66,"h":8.68,"l":8.63,"n":505,"o":8.675,"t":"2026-10-09T14:30:00Z","v":68479,"vw":8.649635},{"c":8.635,"h":8.68,"l":8.6299,"n":534,"o":8.665,"t":"2026-10-09T14:45:00Z","v":83762,"vw":8.648815},{"c":8.615,"h":8.635,"l":8.5782,"n":690,"o":8.63,"t":"2026-10-09T15:00:00Z","v":166980,"vw":8.614813},{"c":8.565,"h":8.62,"l":8.5599,"n":436,"o":8.615,"t":"2026-10-09T15:15:00Z","v":51640,"vw":8.584398},{"c":8.445,"h":8.565,"l":8.445,"n":760,"o":8.565,"t":"2026-10-09T15:30:00Z","v":103291,"vw":8.499118},{"c":8.415,"h":8.465,"l":8.41,"n":405,"o":8.44,"t":"2026-10-09T15:45:00Z","v":38007,"vw":8.442339},{"c":8.375,"h":8.42,"l":8.355,"n":502,"o":8.415,"t":"2026-10-09T16:00:00Z","v":37191,"vw":8.383312},{"c":8.285,"h":8.415,"l":8.28,"n":717,"o":8.375,"t":"2026-10-09T16:15:00Z","v":187459,"vw":8.376824},{"c":8.285,"h":8.295,"l":8.23,"n":1181,"o":8.285,"t":"2026-10-09T16:30:00Z","v":275294,"vw":8.257036},{"c":8.255,"h":8.29,"l":8.245,"n":509,"o":8.29,"t":"2026-10-09T16:45:00Z","v":74889,"vw":8.258481},{"c":8.255,"h":8.265,"l":8.21,"n":655,"o":8.26,"t":"2026-10-09T17:00:00Z","v":96557,"vw":8.241711},{"c":8.358,"h":8.365,"l":8.245,"n":1069,"o":8.25,"t":"2026-10-09T17:15:00Z","v":208126,"vw":8.306719},{"c":8.305,"h":8.365,"l":8.295,"n":698,"o":8.355,"t":"2026-10-09T17:30:00Z","v":71415,"vw":8.326487},{"c":8.37,"h":8.39,"l":8.305,"n":666,"o":8.305,"t":"2026-10-09T17:45:00Z","v":111965,"vw":8.353426},{"c":8.435,"h":8.44,"l":8.36,"n":778,"o":8.375,"t":"2026-10-09T18:00:00Z","v":105350,"vw":8.410739},{"c":8.415,"h":8.45,"l":8.41,"n":464,"o":8.435,"t":"2026-10-09T18:15:00Z","v":31322,"vw":8.432836},{"c":8.415,"h":8.445,"l":8.4,"n":505,"o":8.415,"t":"2026-10-09T18:30:00Z","v":34041,"vw":8.426501},{"c":8.465,"h":8.465,"l":8.415,"n":612,"o":8.415,"t":"2026-10-09T18:45:00Z","v":72103,"vw":8.448282},{"c":8.415,"h":8.47,"l":8.41,"n":545,"o":8.465,"t":"2026-10-09T19:00:00Z","v":42007,"vw":8.438169},{"c":8.455,"h":8.51,"l":8.42,"n":756,"o":8.42,"t":"2026-10-09T19:15:00Z","v":71832,"vw":8.462614},{"c":8.495,"h":8.52,"l":8.455,"n":966,"o":8.455,"t":"2026-10-09T19:30:00Z","v":78332,"vw":8.494151},{"c":8.525,"h":8.53,"l":8.475,"n":2363,"o":8.495,"t":"2026-10-09T19:45:00Z","v":205222,"vw":8.509452},{"c":8.52,"h":8.52,"l":8.52,"n":16,"o":8.52,"t":"2026-10-09T20:00:00Z","v":231477,"vw":8.52},{"c":8.531,"h":8.72,"l":8.45,"n":710,"o":8.55,"t":"2026-10-12T13:30:00Z","v":256265,"vw":8.485751},{"c":8.54,"h":8.58,"l":8.53,"n":363,"o":8.531,"t":"2026-10-12T13:45:00Z","v":19524,"vw":8.547519},{"c":8.545,"h":8.6,"l":8.53,"n":445,"o":8.54,"t":"2026-10-12T14:00:00Z","v":40925,"vw":8.550986},{"c":8.53,"h":8.555,"l":8.515,"n":410,"o":8.55,"t":"2026-10-12T14:15:00Z","v":29458,"vw":8.535451},{"c":8.525,"h":8.54,"l":8.525,"n":282,"o":8.535,"t":"2026-10-12T14:30:00Z","v":18041,"vw":8.531889},{"c":8.465,"h":8.535,"l":8.46,"n":368,"o":8.52,"t":"2026-10-12T14:45:00Z","v":21697,"vw":8.50704},{"c":8.465,"h":8.485,"l":8.455,"n":341,"o":8.47,"t":"2026-10-12T15:00:00Z","v":35366,"vw":8.465329},{"c":8.43,"h":8.4653,"l":8.43,"n":229,"o":8.46,"t":"2026-10-12T15:15:00Z","v":26594,"vw":8.450088},{"c":8.44,"h":8.4499,"l":8.425,"n":290,"o":8.435,"t":"2026-10-12T15:30:00Z","v":15952,"vw":8.435384},{"c":8.435,"h":8.435,"l":8.43,"n":157,"o":8.435,"t":"2026-10-12T15:45:00Z","v":8970,"vw":8.434785},{"c":8.41,"h":8.435,"l":8.41,"n":163,"o":8.43,"t":"2026-10-12T16:00:00Z","v":7316,"vw":8.425346},{"c":8.44,"h":8.46,"l":8.4,"n":548,"o":8.415,"t":"2026-10-12T16:15:00Z","v":63134,"vw":8.426382},{"c":8.435,"h":8.45,"l":8.425,"n":273,"o":8.44,"t":"2026-10-12T16:30:00Z","v":42245,"vw":8.435625},{"c":8.445,"h":8.445,"l":8.405,"n":343,"o":8.435,"t":"2026-10-12T16:45:00Z","v":28557,"vw":8.423437},{"c":8.42,"h":8.46,"l":8.415,"n":340,"o":8.445,"t":"2026-10-12T17:00:00Z","v":39937,"vw":8.432679},{"c":8.385,"h":8.425,"l":8.36,"n":584,"o":8.425,"t":"2026-10-12T17:15:00Z","v":73664,"vw":8.380708},{"c":8.395,"h":8.405,"l":8.38,"n":302,"o":8.385,"t":"2026-10-12T17:30:00Z","v":22433,"vw":8.39094},{"c":8.395,"h":8.4099,"l":8.385,"n":284,"o":8.395,"t":"2026-10-12T17:45:00Z","v":26471,"vw":8.398002},{"c":8.37,"h":8.395,"l":8.37,"n":252,"o":8.395,"t":"2026-10-12T18:00:00Z","v":11916,"vw":8.382604},{"c":8.39,"h":8.39,"l":8.365,"n":354,"o":8.375,"t":"2026-10-12T18:15:00Z","v":30140,"vw":8.375805},{"c":8.385,"h":8.4,"l":8.37,"n":454,"o":8.385,"t":"2026-10-12T18:30:00Z","v":59176,"vw":8.388077},{"c":8.435,"h":8.44,"l":8.385,"n":412,"o":8.39,"t":"2026-10-12T18:45:00Z","v":77189,"vw":8.417555},{"c":8.425,"h":8.448,"l":8.425,"n":463,"o":8.435,"t":"2026-10-12T19:00:00Z","v":30095,"vw":8.434171},{"c":8.435,"h":8.44,"l":8.42,"n":506,"o":8.425,"t":"2026-10-12T19:15:00Z","v":26976,"vw":8.431947},{"c":8.385,"h":8.435,"l":8.385,"n":685,"o":8.4341,"t":"2026-10-12T19:30:00Z","v":44763,"vw":8.416989},{"c":8.4,"h":8.4,"l":8.36,"n":1747,"o":8.39,"t":"2026-10-12T19:45:00Z","v":175579,"vw":8.383587},{"c":8.39,"h":8.39,"l":8.39,"n":16,"o":8.39,"t":"2026-10-12T20:00:00Z","v":189135,"vw":8.39},{"c":8.38,"h":8.7,"l":8.35,"n":232,"o":8.4,"t":"2026-10-13T13:30:00Z","v":18241,"vw":8.426368},{"c":8.39,"h":8.445,"l":8.36,"n":673,"o":8.39,"t":"2026-10-13T13:45:00Z","v":94041,"vw":8.405547},{"c":8.37,"h":8.395,"l":8.345,"n":500,"o":8.38,"t":"2026-10-13T14:00:00Z","v":66906,"vw":8.375805},{"c":8.365,"h":8.38,"l":8.345,"n":357,"o":8.36,"t":"2026-10-13T14:15:00Z","v":40730,"vw":8.369235},{"c":8.35,"h":8.375,"l":8.345,"n":373,"o":8.37,"t":"2026-10-13T14:30:00Z","v":13528,"vw":8.36091},{"c":8.39,"h":8.415,"l":8.35,"n":463,"o":8.35,"t":"2026-10-13T14:45:00Z","v":44105,"vw":8.383626},{"c":8.42,"h":8.43,"l":8.38,"n":405,"o":8.395,"t":"2026-10-13T15:00:00Z","v":43247,"vw":8.401874},{"c":8.44,"h":8.45,"l":8.415,"n":350,"o":8.42,"t":"2026-10-13T15:15:00Z","v":31419,"vw":8.432484},{"c":8.415,"h":8.445,"l":8.41,"n":374,"o":8.44,"t":"2026-10-13T15:30:00Z","v":28144,"vw":8.4337},{"c":8.425,"h":8.43,"l":8.41,"n":239,"o":8.41,"t":"2026-10-13T15:45:00Z","v":16176,"vw":8.420807},{"c":8.425,"h":8.445,"l":8.415,"n":319,"o":8.425,"t":"2026-10-13T16:00:00Z","v":21949,"vw":8.43102},{"c":8.415,"h":8.435,"l":8.41,"n":296,"o":8.425,"t":"2026-10-13T16:15:00Z","v":18922,"vw":8.420406},{"c":8.425,"h":8.43,"l":8.41,"n":257,"o":8.41,"t":"2026-10-13T16:30:00Z","v":18967,"vw":8.417706},{"c":8.405,"h":8.43,"l":8.405,"n":305,"o":8.43,"t":"2026-10-13T16:45:00Z","v":22092,"vw":8.423619},{"c":8.4,"h":8.41,"l":8.395,"n":264,"o":8.405,"t":"2026-10-13T17:00:00Z","v":13005,"vw":8.403852},{"c":8.4113,"h":8.43,"l":8.39,"n":504,"o":8.4,"t":"2026-10-13T17:15:00Z","v":43380,"vw":8.412523},{"c":8.415,"h":8.425,"l":8.41,"n":318,"o":8.42,"t":"2026-10-13T17:30:00Z","v":24777,"vw":8.414964},{"c":8.4,"h":8.425,"l":8.4,"n":451,"o":8.42,"t":"2026-10-13T17:45:00Z","v":46596,"vw":8.413668},{"c":8.395,"h":8.425,"l":8.39,"n":361,"o":8.4,"t":"2026-10-13T18:00:00Z","v":38342,"vw":8.406334},{"c":8.405,"h":8.405,"l":8.365,"n":454,"o":8.395,"t":"2026-10-13T18:15:00Z","v":69144,"vw":8.380661},{"c":8.39,"h":8.41,"l":8.385,"n":352,"o":8.405,"t":"2026-10-13T18:30:00Z","v":29990,"vw":8.392938},{"c":8.405,"h":8.4288,"l":8.385,"n":513,"o":8.39,"t":"2026-10-13T18:45:00Z","v":49338,"vw":8.406668},{"c":8.41,"h":8.43,"l":8.4,"n":463,"o":8.405,"t":"2026-10-13T19:00:00Z","v":64917,"vw":8.416315},{"c":8.435,"h":8.435,"l":8.4,"n":737,"o":8.415,"t":"2026-10-13T19:15:00Z","v":72107,"vw":8.417633},{"c":8.425,"h":8.435,"l":8.42,"n":651,"o":8.435,"t":"2026-10-13T19:30:00Z","v":58768,"vw":8.429807},{"c":8.415,"h":8.43,"l":8.39,"n":2144,"o":8.425,"t":"2026-10-13T19:45:00Z","v":222094,"vw":8.408199},{"c":8.41,"h":8.41,"l":8.41,"n":17,"o":8.41,"t":"2026-10-13T20:00:00Z","v":229690,"vw":8.41},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-14T11:30:00Z","v":110,"vw":8.45},{"c":8.36,"h":8.36,"l":8.36,"n":17,"o":8.36,"t":"2026-10-14T13:15:00Z","v":2000,"vw":8.36},{"c":8.265,"h":8.52,"l":8.265,"n":320,"o":8.39,"t":"2026-10-14T13:30:00Z","v":48319,"vw":8.34849},{"c":8.23,"h":8.33,"l":8.23,"n":356,"o":8.265,"t":"2026-10-14T13:45:00Z","v":67373,"vw":8.292876},{"c":8.21,"h":8.27,"l":8.21,"n":610,"o":8.235,"t":"2026-10-14T14:00:00Z","v":162792,"vw":8.235787},{"c":8.215,"h":8.225,"l":8.18,"n":354,"o":8.22,"t":"2026-10-14T14:15:00Z","v":44307,"vw":8.211684},{"c":8.22,"h":8.23,"l":8.165,"n":320,"o":8.21,"t":"2026-10-14T14:30:00Z","v":65365,"vw":8.211452},{"c":8.205,"h":8.23,"l":8.19,"n":1013,"o":8.21,"t":"2026-10-14T14:45:00Z","v":153678,"vw":8.212177},{"c":8.15,"h":8.205,"l":8.14,"n":386,"o":8.205,"t":"2026-10-14T15:00:00Z","v":36696,"vw":8.165301},{"c":8.185,"h":8.1988,"l":8.15,"n":426,"o":8.155,"t":"2026-10-14T15:15:00Z","v":28999,"vw":8.182577},{"c":8.17,"h":8.1888,"l":8.155,"n":261,"o":8.18,"t":"2026-10-14T15:30:00Z","v":17136,"vw":8.174384},{"c":8.21,"h":8.22,"l":8.165,"n":489,"o":8.17,"t":"2026-10-14T15:45:00Z","v":67750,"vw":8.206197},{"c":8.205,"h":8.215,"l":8.1838,"n":165,"o":8.2,"t":"2026-10-14T16:00:00Z","v":11510,"vw":8.199155},{"c":8.22,"h":8.22,"l":8.19,"n":190,"o":8.205,"t":"2026-10-14T16:15:00Z","v":16224,"vw":8.203622},{"c":8.22,"h":8.235,"l":8.22,"n":161,"o":8.22,"t":"2026-10-14T16:30:00Z","v":10416,"vw":8.228308},{"c":8.155,"h":8.225,"l":8.15,"n":340,"o":8.225,"t":"2026-10-14T16:45:00Z","v":24563,"vw":8.194121},{"c":8.155,"h":8.16,"l":8.15,"n":359,"o":8.15,"t":"2026-10-14T17:00:00Z","v":24818,"vw":8.155793},{"c":8.125,"h":8.15,"l":8.115,"n":301,"o":8.15,"t":"2026-10-14T17:15:00Z","v":22657,"vw":8.126434},{"c":8.11,"h":8.13,"l":8.09,"n":363,"o":8.125,"t":"2026-10-14T17:30:00Z","v":39838,"vw":8.112749},{"c":8.075,"h":8.12,"l":8.075,"n":500,"o":8.11,"t":"2026-10-14T17:45:00Z","v":62500,"vw":8.090136},{"c":8.085,"h":8.0899,"l":8.06,"n":410,"o":8.07,"t":"2026-10-14T18:00:00Z","v":32861,"vw":8.071661},{"c":8.06,"h":8.1088,"l":8.06,"n":478,"o":8.085,"t":"2026-10-14T18:15:00Z","v":43498,"vw":8.090114},{"c":8.065,"h":8.0693,"l":8.055,"n":451,"o":8.065,"t":"2026-10-14T18:30:00Z","v":34045,"vw":8.060613},{"c":8.105,"h":8.12,"l":8.055,"n":662,"o":8.065,"t":"2026-10-14T18:45:00Z","v":64793,"vw":8.080862},{"c":8.095,"h":8.11,"l":8.085,"n":534,"o":8.11,"t":"2026-10-14T19:00:00Z","v":48934,"vw":8.096686},{"c":8.095,"h":8.115,"l":8.09,"n":529,"o":8.09,"t":"2026-10-14T19:15:00Z","v":39542,"vw":8.103801},{"c":8.07,"h":8.1,"l":8.055,"n":960,"o":8.095,"t":"2026-10-14T19:30:00Z","v":82800,"vw":8.080918},{"c":8.03,"h":8.065,"l":8,"n":2133,"o":8.065,"t":"2026-10-14T19:45:00Z","v":229561,"vw":8.026254},{"c":8.04,"h":8.05,"l":8.03,"n":15,"o":8.03,"t":"2026-10-14T20:00:00Z","v":266686,"vw":8.030033},{"c":8.095,"h":8.2,"l":8.01,"n":1577,"o":8.12,"t":"2026-10-15T13:30:00Z","v":187054,"vw":8.075217},{"c":8.045,"h":8.12,"l":8.045,"n":398,"o":8.09,"t":"2026-10-15T13:45:00Z","v":36083,"vw":8.081405},{"c":8.125,"h":8.125,"l":8.0508,"n":469,"o":8.06,"t":"2026-10-15T14:00:00Z","v":42127,"vw":8.086402},{"c":8.09,"h":8.14,"l":8.07,"n":509,"o":8.125,"t":"2026-10-15T14:15:00Z","v":45207,"vw":8.111568},{"c":8.05,"h":8.11,"l":8.04,"n":394,"o":8.085,"t":"2026-10-15T14:30:00Z","v":31116,"vw":8.086832},{"c":7.98,"h":8.04,"l":7.97,"n":545,"o":8.04,"t":"2026-10-15T14:45:00Z","v":43183,"vw":8.005129},{"c":7.97,"h":8.005,"l":7.96,"n":512,"o":7.985,"t":"2026-10-15T15:00:00Z","v":39609,"vw":7.97523},{"c":7.97,"h":7.971,"l":7.935,"n":446,"o":7.97,"t":"2026-10-15T15:15:00Z","v":40571,"vw":7.950039},{"c":7.945,"h":7.975,"l":7.94,"n":484,"o":7.97,"t":"2026-10-15T15:30:00Z","v":46853,"vw":7.951122},{"c":7.955,"h":7.97,"l":7.935,"n":334,"o":7.94,"t":"2026-10-15T15:45:00Z","v":26859,"vw":7.949758},{"c":7.955,"h":7.975,"l":7.95,"n":395,"o":7.95,"t":"2026-10-15T16:00:00Z","v":35167,"vw":7.961218},{"c":7.99,"h":7.995,"l":7.93,"n":474,"o":7.95,"t":"2026-10-15T16:15:00Z","v":73269,"vw":7.960994},{"c":7.995,"h":8.005,"l":7.96,"n":256,"o":7.995,"t":"2026-10-15T16:30:00Z","v":21616,"vw":7.982896},{"c":8.005,"h":8.02,"l":7.965,"n":365,"o":7.995,"t":"2026-10-15T16:45:00Z","v":40319,"vw":7.992802},{"c":7.985,"h":8.015,"l":7.974,"n":271,"o":8.005,"t":"2026-10-15T17:00:00Z","v":52673,"vw":7.991241},{"c":7.985,"h":7.99,"l":7.95,"n":333,"o":7.985,"t":"2026-10-15T17:15:00Z","v":25645,"vw":7.969348},{"c":7.925,"h":7.99,"l":7.92,"n":605,"o":7.99,"t":"2026-10-15T17:30:00Z","v":48855,"vw":7.948976},{"c":7.96,"h":7.985,"l":7.915,"n":682,"o":7.92,"t":"2026-10-15T17:45:00Z","v":75410,"vw":7.95086},{"c":7.945,"h":7.99,"l":7.935,"n":766,"o":7.965,"t":"2026-10-15T18:00:00Z","v":112408,"vw":7.961812},{"c":7.915,"h":7.955,"l":7.915,"n":590,"o":7.94,"t":"2026-10-15T18:15:00Z","v":51447,"vw":7.934199},{"c":7.935,"h":7.945,"l":7.89,"n":703,"o":7.92,"t":"2026-10-15T18:30:00Z","v":85333,"vw":7.907496},{"c":7.945,"h":7.955,"l":7.925,"n":718,"o":7.93,"t":"2026-10-15T18:45:00Z","v":88127,"vw":7.946358},{"c":7.94,"h":7.995,"l":7.934216,"n":911,"o":7.945,"t":"2026-10-15T19:00:00Z","v":100352,"vw":7.953843},{"c":7.925,"h":7.955,"l":7.905,"n":660,"o":7.945,"t":"2026-10-15T19:15:00Z","v":51016,"vw":7.928352},{"c":7.845,"h":7.925,"l":7.835,"n":965,"o":7.92,"t":"2026-10-15T19:30:00Z","v":97436,"vw":7.871364},{"c":7.89,"h":7.9,"l":7.825,"n":2472,"o":7.845,"t":"2026-10-15T19:45:00Z","v":287557,"vw":7.867117},{"c":7.88,"h":7.89,"l":7.88,"n":35,"o":7.88,"t":"2026-10-15T20:00:00Z","v":222327,"vw":7.880092},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-16T11:45:00Z","v":201,"vw":7.88},{"c":7.87,"h":8.02,"l":7.82,"n":846,"o":7.88,"t":"2026-10-16T13:30:00Z","v":192520,"vw":7.927847},{"c":7.88,"h":7.9,"l":7.85,"n":384,"o":7.88,"t":"2026-10-16T13:45:00Z","v":70849,"vw":7.882841},{"c":7.855,"h":7.885,"l":7.84,"n":520,"o":7.88,"t":"2026-10-16T14:00:00Z","v":57532,"vw":7.867951},{"c":7.835,"h":7.86,"l":7.815,"n":415,"o":7.855,"t":"2026-10-16T14:15:00Z","v":21981,"vw":7.831851},{"c":7.845,"h":7.86,"l":7.835,"n":409,"o":7.84,"t":"2026-10-16T14:30:00Z","v":34170,"vw":7.848469},{"c":7.81,"h":7.855,"l":7.81,"n":464,"o":7.85,"t":"2026-10-16T14:45:00Z","v":25348,"vw":7.830491},{"c":7.835,"h":7.84,"l":7.8,"n":414,"o":7.805,"t":"2026-10-16T15:00:00Z","v":64945,"vw":7.827194},{"c":7.825,"h":7.86,"l":7.81,"n":2361,"o":7.84,"t":"2026-10-16T15:15:00Z","v":287082,"vw":7.835098},{"c":7.865,"h":7.885,"l":7.82,"n":2001,"o":7.825,"t":"2026-10-16T15:30:00Z","v":385218,"vw":7.848163},{"c":7.805,"h":7.865,"l":7.8,"n":1773,"o":7.865,"t":"2026-10-16T15:45:00Z","v":301690,"vw":7.835469},{"c":7.795,"h":7.825,"l":7.78,"n":1589,"o":7.805,"t":"2026-10-16T16:00:00Z","v":240735,"vw":7.805144},{"c":7.735,"h":7.795,"l":7.735,"n":464,"o":7.795,"t":"2026-10-16T16:15:00Z","v":50645,"vw":7.757795},{"c":7.745,"h":7.765,"l":7.735,"n":432,"o":7.735,"t":"2026-10-16T16:30:00Z","v":41269,"vw":7.751935},{"c":7.675,"h":7.755,"l":7.6702,"n":526,"o":7.745,"t":"2026-10-16T16:45:00Z","v":74053,"vw":7.722365},{"c":7.705,"h":7.75,"l":7.66,"n":1290,"o":7.675,"t":"2026-10-16T17:00:00Z","v":233135,"vw":7.709246},{"c":7.7299,"h":7.74,"l":7.69,"n":473,"o":7.705,"t":"2026-10-16T17:15:00Z","v":33513,"vw":7.714674},{"c":7.705,"h":7.735,"l":7.7,"n":686,"o":7.725,"t":"2026-10-16T17:30:00Z","v":66032,"vw":7.718673},{"c":7.665,"h":7.705,"l":7.665,"n":565,"o":7.7,"t":"2026-10-16T17:45:00Z","v":49296,"vw":7.677972},{"c":7.655,"h":7.665,"l":7.645,"n":450,"o":7.665,"t":"2026-10-16T18:00:00Z","v":33037,"vw":7.657475},{"c":7.665,"h":7.698,"l":7.655,"n":770,"o":7.655,"t":"2026-10-16T18:15:00Z","v":128110,"vw":7.679765},{"c":7.745,"h":7.775,"l":7.66,"n":1908,"o":7.665,"t":"2026-10-16T18:30:00Z","v":469161,"vw":7.724507},{"c":7.75,"h":7.8,"l":7.73,"n":1359,"o":7.745,"t":"2026-10-16T18:45:00Z","v":209312,"vw":7.765987},{"c":7.755,"h":7.77,"l":7.72,"n":893,"o":7.755,"t":"2026-10-16T19:00:00Z","v":90066,"vw":7.747133},{"c":7.735,"h":7.79,"l":7.735,"n":783,"o":7.755,"t":"2026-10-16T19:15:00Z","v":89182,"vw":7.764081},{"c":7.685,"h":7.735,"l":7.665,"n":1631,"o":7.735,"t":"2026-10-16T19:30:00Z","v":185209,"vw":7.699285},{"c":7.66,"h":7.7,"l":7.635,"n":3303,"o":7.685,"t":"2026-10-16T19:45:00Z","v":579822,"vw":7.670636},{"c":7.67,"h":7.69,"l":7.67,"n":20,"o":7.67,"t":"2026-10-16T20:00:00Z","v":302183,"vw":7.670046},{"c":7.6,"h":7.6,"l":7.6,"n":27,"o":7.6,"t":"2026-10-19T13:15:00Z","v":2045,"vw":7.6},{"c":7.59,"h":7.74,"l":7.57,"n":473,"o":7.62,"t":"2026-10-19T13:30:00Z","v":84036,"vw":7.624826},{"c":7.59,"h":7.619,"l":7.565,"n":359,"o":7.595,"t":"2026-10-19T13:45:00Z","v":79758,"vw":7.586154},{"c":7.62,"h":7.625,"l":7.58,"n":700,"o":7.595,"t":"2026-10-19T14:00:00Z","v":52207,"vw":7.595804},{"c":7.6,"h":7.63,"l":7.592,"n":757,"o":7.625,"t":"2026-10-19T14:15:00Z","v":93141,"vw":7.606187},{"c":7.585,"h":7.605,"l":7.575,"n":342,"o":7.595,"t":"2026-10-19T14:30:00Z","v":20583,"vw":7.591291},{"c":7.54,"h":7.585,"l":7.53,"n":566,"o":7.585,"t":"2026-10-19T14:45:00Z","v":64206,"vw":7.554342},{"c":7.57,"h":7.57,"l":7.53,"n":437,"o":7.535,"t":"2026-10-19T15:00:00Z","v":24741,"vw":7.541325},{"c":7.565,"h":7.585,"l":7.555,"n":348,"o":7.565,"t":"2026-10-19T15:15:00Z","v":21475,"vw":7.565461},{"c":7.545,"h":7.565,"l":7.54,"n":330,"o":7.56,"t":"2026-10-19T15:30:00Z","v":31994,"vw":7.557169},{"c":7.525,"h":7.54,"l":7.515,"n":465,"o":7.54,"t":"2026-10-19T15:45:00Z","v":22740,"vw":7.528346},{"c":7.525,"h":7.535,"l":7.505,"n":416,"o":7.53,"t":"2026-10-19T16:00:00Z","v":56757,"vw":7.515149},{"c":7.535,"h":7.535,"l":7.515,"n":362,"o":7.52,"t":"2026-10-19T16:15:00Z","v":24589,"vw":7.527873},{"c":7.52,"h":7.535,"l":7.51,"n":351,"o":7.53,"t":"2026-10-19T16:30:00Z","v":33671,"vw":7.518017},{"c":7.505,"h":7.51,"l":7.49,"n":320,"o":7.51,"t":"2026-10-19T16:45:00Z","v":29918,"vw":7.501278},{"c":7.515,"h":7.5199,"l":7.5,"n":420,"o":7.505,"t":"2026-10-19T17:00:00Z","v":40221,"vw":7.511362},{"c":7.515,"h":7.525,"l":7.51,"n":467,"o":7.52,"t":"2026-10-19T17:15:00Z","v":37804,"vw":7.519198},{"c":7.525,"h":7.535,"l":7.51,"n":582,"o":7.515,"t":"2026-10-19T17:30:00Z","v":54489,"vw":7.519958},{"c":7.489,"h":7.52,"l":7.45,"n":645,"o":7.52,"t":"2026-10-19T17:45:00Z","v":51130,"vw":7.483496},{"c":7.475,"h":7.495,"l":7.475,"n":452,"o":7.48,"t":"2026-10-19T18:00:00Z","v":50257,"vw":7.485162},{"c":7.505,"h":7.515,"l":7.47,"n":686,"o":7.475,"t":"2026-10-19T18:15:00Z","v":90093,"vw":7.492265},{"c":7.495,"h":7.51,"l":7.475,"n":610,"o":7.51,"t":"2026-10-19T18:30:00Z","v":93614,"vw":7.490655},{"c":7.51,"h":7.535,"l":7.5,"n":1325,"o":7.5,"t":"2026-10-19T18:45:00Z","v":148335,"vw":7.519913},{"c":7.505,"h":7.515,"l":7.48,"n":827,"o":7.505,"t":"2026-10-19T19:00:00Z","v":89825,"vw":7.504112},{"c":7.47,"h":7.515,"l":7.465,"n":979,"o":7.51,"t":"2026-10-19T19:15:00Z","v":121628,"vw":7.496987},{"c":7.47,"h":7.485,"l":7.46,"n":980,"o":7.475,"t":"2026-10-19T19:30:00Z","v":91609,"vw":7.474914},{"c":7.455,"h":7.485,"l":7.44,"n":3014,"o":7.475,"t":"2026-10-19T19:45:00Z","v":478761,"vw":7.461032},{"c":7.46,"h":7.46,"l":7.46,"n":18,"o":7.46,"t":"2026-10-19T20:00:00Z","v":258941,"vw":7.46},{"c":7.49,"h":7.57,"l":7.46,"n":281,"o":7.47,"t":"2026-10-20T13:30:00Z","v":155516,"vw":7.497504},{"c":7.71,"h":7.71,"l":7.485,"n":1363,"o":7.5,"t":"2026-10-20T13:45:00Z","v":612378,"vw":7.527217},{"c":7.74,"h":7.79,"l":7.71,"n":764,"o":7.72,"t":"2026-10-20T14:00:00Z","v":66482,"vw":7.751444},{"c":7.765,"h":7.82,"l":7.69,"n":5038,"o":7.735,"t":"2026-10-20T14:15:00Z","v":742273,"vw":7.735326},{"c":7.675,"h":7.795,"l":7.66,"n":4419,"o":7.765,"t":"2026-10-20T14:30:00Z","v":559207,"vw":7.731883},{"c":7.655,"h":7.71,"l":7.64,"n":4954,"o":7.67,"t":"2026-10-20T14:45:00Z","v":609342,"vw":7.661394},{"c":7.6,"h":7.655,"l":7.595,"n":736,"o":7.65,"t":"2026-10-20T15:00:00Z","v":71931,"vw":7.631828},{"c":7.605,"h":7.625,"l":7.595,"n":1892,"o":7.6,"t":"2026-10-20T15:15:00Z","v":212169,"vw":7.60504},{"c":7.598,"h":7.625,"l":7.595,"n":1038,"o":7.61,"t":"2026-10-20T15:30:00Z","v":128335,"vw":7.606937},{"c":7.605,"h":7.62,"l":7.595,"n":1385,"o":7.595,"t":"2026-10-20T15:45:00Z","v":170728,"vw":7.603157},{"c":7.66,"h":7.675,"l":7.6,"n":1485,"o":7.61,"t":"2026-10-20T16:00:00Z","v":167275,"vw":7.623797},{"c":7.675,"h":7.68,"l":7.65,"n":465,"o":7.66,"t":"2026-10-20T16:15:00Z","v":25016,"vw":7.662774},{"c":7.675,"h":7.695,"l":7.67,"n":335,"o":7.675,"t":"2026-10-20T16:30:00Z","v":18253,"vw":7.68071},{"c":7.675,"h":7.695,"l":7.66,"n":448,"o":7.675,"t":"2026-10-20T16:45:00Z","v":60666,"vw":7.677676},{"c":7.725,"h":7.74,"l":7.67,"n":571,"o":7.675,"t":"2026-10-20T17:00:00Z","v":46492,"vw":7.711286},{"c":7.715,"h":7.74,"l":7.71,"n":748,"o":7.725,"t":"2026-10-20T17:15:00Z","v":76497,"vw":7.723842},{"c":7.738,"h":7.745,"l":7.685,"n":561,"o":7.715,"t":"2026-10-20T17:30:00Z","v":66739,"vw":7.719179},{"c":7.74,"h":7.745,"l":7.725,"n":559,"o":7.735,"t":"2026-10-20T17:45:00Z","v":40312,"vw":7.734758},{"c":7.735,"h":7.755,"l":7.725,"n":612,"o":7.74,"t":"2026-10-20T18:00:00Z","v":74425,"vw":7.736668},{"c":7.705,"h":7.74,"l":7.7,"n":639,"o":7.735,"t":"2026-10-20T18:15:00Z","v":58208,"vw":7.724545},{"c":7.695,"h":7.71,"l":7.69,"n":409,"o":7.705,"t":"2026-10-20T18:30:00Z","v":29403,"vw":7.698284},{"c":7.685,"h":7.705,"l":7.685,"n":675,"o":7.695,"t":"2026-10-20T18:45:00Z","v":51598,"vw":7.695532},{"c":7.665,"h":7.7,"l":7.66,"n":961,"o":7.685,"t":"2026-10-20T19:00:00Z","v":104438,"vw":7.683435},{"c":7.67,"h":7.69,"l":7.655,"n":1253,"o":7.66,"t":"2026-10-20T19:15:00Z","v":161745,"vw":7.671581},{"c":7.695,"h":7.695,"l":7.655,"n":1528,"o":7.675,"t":"2026-10-20T19:30:00Z","v":234570,"vw":7.673202},{"c":7.785,"h":7.825,"l":7.685,"n":3563,"o":7.695,"t":"2026-10-20T19:45:00Z","v":613862,"vw":7.758635},{"c":7.79,"h":7.79,"l":7.79,"n":28,"o":7.79,"t":"2026-10-20T20:00:00Z","v":444726,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-21T13:15:00Z","v":1001,"vw":7.8},{"c":7.69,"h":7.82,"l":7.67,"n":440,"o":7.79,"t":"2026-10-21T13:30:00Z","v":95964,"vw":7.7974},{"c":7.695,"h":7.72,"l":7.68,"n":378,"o":7.69,"t":"2026-10-21T13:45:00Z","v":21278,"vw":7.699799},{"c":7.625,"h":7.705,"l":7.62,"n":407,"o":7.69,"t":"2026-10-21T14:00:00Z","v":37381,"vw":7.659678},{"c":7.51,"h":7.625,"l":7.51,"n":449,"o":7.625,"t":"2026-10-21T14:15:00Z","v":32443,"vw":7.565419},{"c":7.54,"h":7.54,"l":7.5,"n":521,"o":7.51,"t":"2026-10-21T14:30:00Z","v":39144,"vw":7.515463},{"c":7.55,"h":7.58,"l":7.545,"n":433,"o":7.55,"t":"2026-10-21T14:45:00Z","v":32203,"vw":7.560786},{"c":7.56,"h":7.57,"l":7.54,"n":383,"o":7.55,"t":"2026-10-21T15:00:00Z","v":57048,"vw":7.549963},{"c":7.59,"h":7.595,"l":7.56,"n":302,"o":7.5689,"t":"2026-10-21T15:15:00Z","v":26000,"vw":7.574684},{"c":7.6,"h":7.62,"l":7.585,"n":379,"o":7.6,"t":"2026-10-21T15:30:00Z","v":33220,"vw":7.604518},{"c":7.642,"h":7.645,"l":7.605,"n":311,"o":7.605,"t":"2026-10-21T15:45:00Z","v":60757,"vw":7.615318},{"c":7.64,"h":7.665,"l":7.635,"n":352,"o":7.645,"t":"2026-10-21T16:00:00Z","v":37215,"vw":7.651502},{"c":7.665,"h":7.685,"l":7.645,"n":428,"o":7.65,"t":"2026-10-21T16:15:00Z","v":35629,"vw":7.664052},{"c":7.675,"h":7.68,"l":7.645,"n":932,"o":7.665,"t":"2026-10-21T16:30:00Z","v":141720,"vw":7.657062},{"c":7.645,"h":7.68,"l":7.645,"n":586,"o":7.675,"t":"2026-10-21T16:45:00Z","v":64464,"vw":7.66814},{"c":7.635,"h":7.6499,"l":7.63,"n":352,"o":7.645,"t":"2026-10-21T17:00:00Z","v":31060,"vw":7.642109},{"c":7.625,"h":7.6388,"l":7.62,"n":263,"o":7.635,"t":"2026-10-21T17:15:00Z","v":21468,"vw":7.627545},{"c":7.645,"h":7.65,"l":7.6,"n":593,"o":7.625,"t":"2026-10-21T17:30:00Z","v":113958,"vw":7.621944},{"c":7.715,"h":7.72,"l":7.65,"n":586,"o":7.65,"t":"2026-10-21T17:45:00Z","v":89671,"vw":7.675181},{"c":7.725,"h":7.74,"l":7.7,"n":741,"o":7.715,"t":"2026-10-21T18:00:00Z","v":89155,"vw":7.722886},{"c":7.695,"h":7.73,"l":7.69,"n":562,"o":7.725,"t":"2026-10-21T18:15:00Z","v":52736,"vw":7.71202},{"c":7.73,"h":7.73,"l":7.695,"n":689,"o":7.695,"t":"2026-10-21T18:30:00Z","v":67621,"vw":7.712749},{"c":7.665,"h":7.745,"l":7.665,"n":725,"o":7.725,"t":"2026-10-21T18:45:00Z","v":95523,"vw":7.715187},{"c":7.64,"h":7.675,"l":7.64,"n":652,"o":7.665,"t":"2026-10-21T19:00:00Z","v":55099,"vw":7.659418},{"c":7.655,"h":7.665,"l":7.64,"n":860,"o":7.645,"t":"2026-10-21T19:15:00Z","v":80416,"vw":7.654818},{"c":7.665,"h":7.665,"l":7.635,"n":890,"o":7.655,"t":"2026-10-21T19:30:00Z","v":72774,"vw":7.645834},{"c":7.715,"h":7.72,"l":7.665,"n":2746,"o":7.665,"t":"2026-10-21T19:45:00Z","v":312860,"vw":7.694117},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-21T20:00:00Z","v":324578,"vw":7.7},{"c":7.71,"h":7.71,"l":7.7,"n":12,"o":7.7,"t":"2026-10-22T13:15:00Z","v":655,"vw":7.708012},{"c":7.77,"h":7.77,"l":7.67,"n":474,"o":7.7,"t":"2026-10-22T13:30:00Z","v":88982,"vw":7.733622},{"c":7.795,"h":7.819,"l":7.77,"n":454,"o":7.79,"t":"2026-10-22T13:45:00Z","v":61251,"vw":7.799235},{"c":7.79,"h":7.815,"l":7.765,"n":546,"o":7.8,"t":"2026-10-22T14:00:00Z","v":55861,"vw":7.78876},{"c":7.7983,"h":7.83,"l":7.79,"n":261,"o":7.7901,"t":"2026-10-22T14:15:00Z","v":26014,"vw":7.803656},{"c":7.78,"h":7.805,"l":7.755,"n":277,"o":7.8,"t":"2026-10-22T14:30:00Z","v":25265,"vw":7.779416},{"c":7.76,"h":7.785,"l":7.755,"n":278,"o":7.78,"t":"2026-10-22T14:45:00Z","v":21056,"vw":7.774037},{"c":7.765,"h":7.77,"l":7.75,"n":236,"o":7.765,"t":"2026-10-22T15:00:00Z","v":17411,"vw":7.762183},{"c":7.735,"h":7.76,"l":7.71,"n":317,"o":7.76,"t":"2026-10-22T15:15:00Z","v":27458,"vw":7.734798},{"c":7.705,"h":7.755,"l":7.705,"n":365,"o":7.74,"t":"2026-10-22T15:30:00Z","v":25192,"vw":7.735326},{"c":7.775,"h":7.775,"l":7.705,"n":309,"o":7.705,"t":"2026-10-22T15:45:00Z","v":16131,"vw":7.747711},{"c":7.75,"h":7.79,"l":7.745,"n":429,"o":7.78,"t":"2026-10-22T16:00:00Z","v":39888,"vw":7.774119},{"c":7.775,"h":7.78,"l":7.745,"n":364,"o":7.745,"t":"2026-10-22T16:15:00Z","v":41207,"vw":7.765204},{"c":7.825,"h":7.83,"l":7.77,"n":423,"o":7.78,"t":"2026-10-22T16:30:00Z","v":40913,"vw":7.805349},{"c":7.85,"h":7.85,"l":7.81,"n":365,"o":7.825,"t":"2026-10-22T16:45:00Z","v":28165,"vw":7.828866},{"c":7.855,"h":7.87,"l":7.83,"n":366,"o":7.86,"t":"2026-10-22T17:00:00Z","v":36763,"vw":7.851664},{"c":7.845,"h":7.865,"l":7.84,"n":515,"o":7.855,"t":"2026-10-22T17:15:00Z","v":76323,"vw":7.852803},{"c":7.86,"h":7.87,"l":7.835,"n":400,"o":7.845,"t":"2026-10-22T17:30:00Z","v":43840,"vw":7.851448},{"c":7.845,"h":7.865,"l":7.84,"n":315,"o":7.865,"t":"2026-10-22T17:45:00Z","v":23014,"vw":7.852864},{"c":7.875,"h":7.88,"l":7.825,"n":649,"o":7.84,"t":"2026-10-22T18:00:00Z","v":85008,"vw":7.853204},{"c":7.895,"h":7.91,"l":7.87,"n":473,"o":7.875,"t":"2026-10-22T18:15:00Z","v":53021,"vw":7.891974},{"c":7.945,"h":7.95,"l":7.86,"n":592,"o":7.895,"t":"2026-10-22T18:30:00Z","v":81779,"vw":7.893543},{"c":7.97,"h":7.97,"l":7.94,"n":665,"o":7.945,"t":"2026-10-22T18:45:00Z","v":66219,"vw":7.954666},{"c":7.975,"h":8.02,"l":7.97,"n":842,"o":7.97,"t":"2026-10-22T19:00:00Z","v":101062,"vw":7.990289},{"c":7.975,"h":8.005,"l":7.96,"n":875,"o":7.975,"t":"2026-10-22T19:15:00Z","v":90846,"vw":7.981947},{"c":7.955,"h":7.985,"l":7.905,"n":1330,"o":7.975,"t":"2026-10-22T19:30:00Z","v":128769,"vw":7.946326},{"c":8.015,"h":8.025,"l":7.945,"n":3354,"o":7.955,"t":"2026-10-22T19:45:00Z","v":490856,"vw":8.000696},{"c":8.02,"h":8.02,"l":8.02,"n":16,"o":8.02,"t":"2026-10-22T20:00:00Z","v":328439,"vw":8.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4804749228104356,"strike":19.452507718956443,"iv":2.602791558629021,"gamma":0.04792893732114068,"theta":-0.0286743342099793,"vega":0.006289860078494678,"rho":0.0008758030833543558,"breakevenPct":148.54093069534764},{"delta":0.25,"premium":0.5,"strike":13.701190290772068,"iv":1.9321729437698154,"gamma":0.07485346750016234,"theta":-0.024046244490694712,"vega":0.007127602066643953,"rho":0.0011714898025698202,"breakevenPct":77.07219813930261},{"delta":0.3,"premium":0.5,"strike":11.009789807101297,"iv":1.4548391837232393,"gamma":0.11004274534159253,"theta":-0.01980523278119079,"vega":0.007781303254102622,"rho":0.0014811009135111512,"breakevenPct":43.51358861722317},{"delta":0.35,"premium":0.5170596036251603,"strike":9.844912694316724,"iv":1.1970420127556423,"gamma":0.139279576365263,"theta":-0.017174620496364004,"vega":0.00807067693606389,"rho":0.0017778388484747554,"breakevenPct":29.201649600272884},{"delta":0.4,"premium":0.552974445782615,"strike":9.518414129248955,"iv":1.1041372490748231,"gamma":0.160446441254533,"theta":-0.01585540293908692,"vega":0.008005141300298939,"rho":0.0020606096366632613,"breakevenPct":25.578411159994634},{"delta":0.45,"premium":0.5888892879400698,"strike":9.191915564181183,"iv":1.011232485394004,"gamma":0.18161330614380297,"theta":-0.014536185381809839,"vega":0.007939605664533986,"rho":0.0023433804248517666,"breakevenPct":21.955172719716387},{"delta":0.5,"premium":0.6248041300975244,"strike":8.865416999113414,"iv":0.9183277217131851,"gamma":0.20278017103307294,"theta":-0.013216967824532758,"vega":0.007874070028769033,"rho":0.0026261512130402722,"breakevenPct":18.331934279438144},{"delta":0.55,"premium":0.6607189722549792,"strike":8.538918434045645,"iv":0.825422958032366,"gamma":0.22394703592234297,"theta":-0.011897750267255675,"vega":0.00780853439300408,"rho":0.002908922001228778,"breakevenPct":14.708695839159894},{"delta":0.6,"premium":0.6966338144124339,"strike":8.212419868977873,"iv":0.7325181943515471,"gamma":0.2451139008116129,"theta":-0.010578532709978593,"vega":0.0077429987572391265,"rho":0.0031916927894172827,"breakevenPct":11.085457398881655},{"delta":0.65,"premium":0.7325486565698887,"strike":7.885921303910104,"iv":0.639613430670728,"gamma":0.2662807657008829,"theta":-0.00925931515270151,"vega":0.007677463121474174,"rho":0.0034744635776057884,"breakevenPct":7.462218958603405},{"delta":0.7,"premium":0.7684634987273433,"strike":7.5594227388423345,"iv":0.546708666989909,"gamma":0.2874476305901529,"theta":-0.007940097595424429,"vega":0.007611927485709221,"rho":0.003757234365794293,"breakevenPct":3.8389805183251653},{"delta":0.75,"premium":1.2416271983559586,"strike":7.013930001712543,"iv":0.7011678058028408,"gamma":0.24382297324015556,"theta":-0.007910825818605794,"vega":0.006775293855092842,"rho":0.0037096111066122375,"breakevenPct":2.937122195367863},{"delta":0.8,"premium":1.8120760961016291,"strike":6.419712399894136,"iv":0.910663900916338,"gamma":0.18578259822812082,"theta":-0.008168559093185004,"vega":0.005767095633934947,"rho":0.003588477191413749,"breakevenPct":2.640754314161676},{"delta":0.85,"premium":2.3825249938472988,"strike":5.825494798075731,"iv":1.1201599960298347,"gamma":0.12774222321608616,"theta":-0.008426292367764213,"vega":0.004758897412777054,"rho":0.0034673432762152606,"breakevenPct":2.3443864329554893},{"delta":0.9,"premium":2.9529738915929693,"strike":5.231277196257324,"iv":1.329656091143332,"gamma":0.06970184820405143,"theta":-0.008684025642343423,"vega":0.0037506991916191595,"rho":0.003346209361016772,"breakevenPct":2.048018551749303}],"put":[{"delta":0.1,"premium":0.5662363649909045,"strike":3.675272700181911,"iv":3.7208302420544594,"gamma":0.026738082353402817,"theta":-0.02209900301494292,"vega":0.003843240053962035,"rho":-0.001079437143181369,"breakevenPct":61.23396090784281},{"delta":0.15,"premium":0.5,"strike":5.101682780519395,"iv":2.186770857147386,"gamma":0.05050147925009957,"theta":-0.01925597408598687,"vega":0.0051733302299490904,"rho":-0.001349964435946642,"breakevenPct":42.62240922045642},{"delta":0.2,"premium":0.5,"strike":5.732155235693056,"iv":1.8396964993273581,"gamma":0.08727816714439517,"theta":-0.017427379426158563,"vega":0.0059426966258615274,"rho":-0.0016735714263381612,"breakevenPct":34.76115666218134},{"delta":0.25,"premium":0.5,"strike":6.3626276908667165,"iv":1.4926221415073304,"gamma":0.12405485503869076,"theta":-0.01559878476633026,"vega":0.006712063021773964,"rho":-0.00199717841672968,"breakevenPct":26.899904103906277},{"delta":0.3,"premium":0.5,"strike":6.993100146040376,"iv":1.1455477836873027,"gamma":0.16083154293298632,"theta":-0.013770190106501958,"vega":0.007481429417686401,"rho":-0.002320785407121199,"breakevenPct":19.038651545631208},{"delta":0.35,"premium":0.5460935458583746,"strike":7.564018813692187,"iv":0.871547243271492,"gamma":0.18915547426182389,"theta":-0.012325607525476874,"vega":0.008082074732166187,"rho":-0.0026782862309644322,"breakevenPct":12.494697408555952},{"delta":0.4,"premium":0.7812646981970213,"strike":7.890645414162529,"iv":0.8972984844525739,"gamma":0.18280585314868045,"theta":-0.012456258165665013,"vega":0.007990619284034491,"rho":-0.0031748209430483725,"breakevenPct":11.35435516252483},{"delta":0.45,"premium":1.0164358505356677,"strike":8.217272014632872,"iv":0.9230497256336556,"gamma":0.17645623203553698,"theta":-0.012586908805853149,"vega":0.007899163835902796,"rho":-0.0036713556551323124,"breakevenPct":10.21401291649371},{"delta":0.5,"premium":1.251607002874314,"strike":8.543898615103213,"iv":0.9488009668147375,"gamma":0.17010661092239354,"theta":-0.012717559446041285,"vega":0.0078077083877711,"rho":-0.004167890367216253,"breakevenPct":9.07367067046259},{"delta":0.55,"premium":1.4867781552129609,"strike":8.870525215573556,"iv":0.9745522079958193,"gamma":0.16375698980925008,"theta":-0.012848210086229422,"vega":0.007716252939639404,"rho":-0.004664425079300193,"breakevenPct":7.933328424431467},{"delta":0.6,"premium":1.7219493075516068,"strike":9.197151816043899,"iv":1.0003034491769012,"gamma":0.1574073686961066,"theta":-0.01297886072641756,"vega":0.007624797491507709,"rho":-0.0051609597913841315,"breakevenPct":6.792986178400348},{"delta":0.65,"premium":1.9571204598902534,"strike":9.52377841651424,"iv":1.0260546903579828,"gamma":0.15105774758296317,"theta":-0.013109511366605696,"vega":0.007533342043376013,"rho":-0.005657494503468072,"breakevenPct":5.652643932369227},{"delta":0.7,"premium":2.1922916122288996,"strike":9.850405016984583,"iv":1.0518059315390647,"gamma":0.14470812646981973,"theta":-0.013240162006793833,"vega":0.007441886595244317,"rho":-0.006154029215552012,"breakevenPct":4.512301686338107},{"delta":0.75,"premium":3.171087020044884,"strike":10.88886430616825,"iv":1.2181990192548404,"gamma":0.12101850334755827,"theta":-0.013944790922065712,"vega":0.007012015893152854,"rho":-0.007242717344704381,"breakevenPct":3.768363015918136},{"delta":0.8,"premium":4.802028283898845,"strike":12.553090085611066,"iv":1.5044540797589923,"gamma":0.08286741408832927,"theta":-0.015116372224665884,"vega":0.0062906727641533836,"rho":-0.00885028903073596,"breakevenPct":3.3533441183014747},{"delta":0.85,"premium":9.27405343817298,"strike":17.07405343817298,"iv":2.025351690264212,"gamma":0.05143839849068721,"theta":-0.016507147202366505,"vega":0.005239381712142804,"rho":-0.012682573550964669,"breakevenPct":2.7431421446383917}]},"raw":{"call":[{"delta":0.2,"premium":0.4804749228104356,"strike":19.452507718956443,"iv":2.602791558629021,"gamma":0.04792893732114068,"theta":-0.0286743342099793,"vega":0.006289860078494678,"rho":0.0008758030833543558,"breakevenPct":148.54093069534764},{"delta":0.25,"premium":0.5,"strike":13.701190290772068,"iv":1.9321729437698154,"gamma":0.07485346750016234,"theta":-0.024046244490694712,"vega":0.007127602066643953,"rho":0.0011714898025698202,"breakevenPct":77.07219813930261},{"delta":0.3,"premium":0.5,"strike":11.009789807101297,"iv":1.4548391837232393,"gamma":0.11004274534159253,"theta":-0.01980523278119079,"vega":0.007781303254102622,"rho":0.0014811009135111512,"breakevenPct":43.51358861722317},{"delta":0.35,"premium":0.5170596036251603,"strike":9.844912694316724,"iv":1.1970420127556423,"gamma":0.139279576365263,"theta":-0.017174620496364004,"vega":0.00807067693606389,"rho":0.0017778388484747554,"breakevenPct":29.201649600272884},{"delta":0.4,"premium":0.552974445782615,"strike":9.518414129248955,"iv":1.1041372490748231,"gamma":0.160446441254533,"theta":-0.01585540293908692,"vega":0.008005141300298939,"rho":0.0020606096366632613,"breakevenPct":25.578411159994634},{"delta":0.45,"premium":0.5888892879400698,"strike":9.191915564181183,"iv":1.011232485394004,"gamma":0.18161330614380297,"theta":-0.014536185381809839,"vega":0.007939605664533986,"rho":0.0023433804248517666,"breakevenPct":21.955172719716387},{"delta":0.5,"premium":0.6248041300975244,"strike":8.865416999113414,"iv":0.9183277217131851,"gamma":0.20278017103307294,"theta":-0.013216967824532758,"vega":0.007874070028769033,"rho":0.0026261512130402722,"breakevenPct":18.331934279438144},{"delta":0.55,"premium":0.6607189722549792,"strike":8.538918434045645,"iv":0.825422958032366,"gamma":0.22394703592234297,"theta":-0.011897750267255675,"vega":0.00780853439300408,"rho":0.002908922001228778,"breakevenPct":14.708695839159894},{"delta":0.6,"premium":0.6966338144124339,"strike":8.212419868977873,"iv":0.7325181943515471,"gamma":0.2451139008116129,"theta":-0.010578532709978593,"vega":0.0077429987572391265,"rho":0.0031916927894172827,"breakevenPct":11.085457398881655},{"delta":0.65,"premium":0.7325486565698887,"strike":7.885921303910104,"iv":0.639613430670728,"gamma":0.2662807657008829,"theta":-0.00925931515270151,"vega":0.007677463121474174,"rho":0.0034744635776057884,"breakevenPct":7.462218958603405},{"delta":0.7,"premium":0.7684634987273433,"strike":7.5594227388423345,"iv":0.546708666989909,"gamma":0.2874476305901529,"theta":-0.007940097595424429,"vega":0.007611927485709221,"rho":0.003757234365794293,"breakevenPct":3.8389805183251653},{"delta":0.75,"premium":1.2416271983559586,"strike":7.013930001712543,"iv":0.7011678058028408,"gamma":0.24382297324015556,"theta":-0.007910825818605794,"vega":0.006775293855092842,"rho":0.0037096111066122375,"breakevenPct":2.937122195367863},{"delta":0.8,"premium":1.8120760961016291,"strike":6.419712399894136,"iv":0.910663900916338,"gamma":0.18578259822812082,"theta":-0.008168559093185004,"vega":0.005767095633934947,"rho":0.003588477191413749,"breakevenPct":2.640754314161676},{"delta":0.85,"premium":2.3825249938472988,"strike":5.825494798075731,"iv":1.1201599960298347,"gamma":0.12774222321608616,"theta":-0.008426292367764213,"vega":0.004758897412777054,"rho":0.0034673432762152606,"breakevenPct":2.3443864329554893},{"delta":0.9,"premium":2.9529738915929693,"strike":5.231277196257324,"iv":1.329656091143332,"gamma":0.06970184820405143,"theta":-0.008684025642343423,"vega":0.0037506991916191595,"rho":0.003346209361016772,"breakevenPct":2.048018551749303}],"put":[{"delta":0.1,"premium":0.5662363649909045,"strike":3.675272700181911,"iv":3.7208302420544594,"gamma":0.026738082353402817,"theta":-0.02209900301494292,"vega":0.003843240053962035,"rho":-0.001079437143181369,"breakevenPct":61.23396090784281},{"delta":0.15,"premium":0.5,"strike":5.101682780519395,"iv":2.186770857147386,"gamma":0.05050147925009957,"theta":-0.01925597408598687,"vega":0.0051733302299490904,"rho":-0.001349964435946642,"breakevenPct":42.62240922045642},{"delta":0.2,"premium":0.5,"strike":5.732155235693056,"iv":1.8396964993273581,"gamma":0.08727816714439517,"theta":-0.017427379426158563,"vega":0.0059426966258615274,"rho":-0.0016735714263381612,"breakevenPct":34.76115666218134},{"delta":0.25,"premium":0.5,"strike":6.3626276908667165,"iv":1.4926221415073304,"gamma":0.12405485503869076,"theta":-0.01559878476633026,"vega":0.006712063021773964,"rho":-0.00199717841672968,"breakevenPct":26.899904103906277},{"delta":0.3,"premium":0.5,"strike":6.993100146040376,"iv":1.1455477836873027,"gamma":0.16083154293298632,"theta":-0.013770190106501958,"vega":0.007481429417686401,"rho":-0.002320785407121199,"breakevenPct":19.038651545631208},{"delta":0.35,"premium":0.5460935458583746,"strike":7.564018813692187,"iv":0.871547243271492,"gamma":0.18915547426182389,"theta":-0.012325607525476874,"vega":0.008082074732166187,"rho":-0.0026782862309644322,"breakevenPct":12.494697408555952},{"delta":0.4,"premium":0.7812646981970213,"strike":7.890645414162529,"iv":0.8972984844525739,"gamma":0.18280585314868045,"theta":-0.012456258165665013,"vega":0.007990619284034491,"rho":-0.0031748209430483725,"breakevenPct":11.35435516252483},{"delta":0.45,"premium":1.0164358505356677,"strike":8.217272014632872,"iv":0.9230497256336556,"gamma":0.17645623203553698,"theta":-0.012586908805853149,"vega":0.007899163835902796,"rho":-0.0036713556551323124,"breakevenPct":10.21401291649371},{"delta":0.5,"premium":1.251607002874314,"strike":8.543898615103213,"iv":0.9488009668147375,"gamma":0.17010661092239354,"theta":-0.012717559446041285,"vega":0.0078077083877711,"rho":-0.004167890367216253,"breakevenPct":9.07367067046259},{"delta":0.55,"premium":1.4867781552129609,"strike":8.870525215573556,"iv":0.9745522079958193,"gamma":0.16375698980925008,"theta":-0.012848210086229422,"vega":0.007716252939639404,"rho":-0.004664425079300193,"breakevenPct":7.933328424431467},{"delta":0.6,"premium":1.7219493075516068,"strike":9.197151816043899,"iv":1.0003034491769012,"gamma":0.1574073686961066,"theta":-0.01297886072641756,"vega":0.007624797491507709,"rho":-0.0051609597913841315,"breakevenPct":6.792986178400348},{"delta":0.65,"premium":1.9571204598902534,"strike":9.52377841651424,"iv":1.0260546903579828,"gamma":0.15105774758296317,"theta":-0.013109511366605696,"vega":0.007533342043376013,"rho":-0.005657494503468072,"breakevenPct":5.652643932369227},{"delta":0.7,"premium":2.1922916122288996,"strike":9.850405016984583,"iv":1.0518059315390647,"gamma":0.14470812646981973,"theta":-0.013240162006793833,"vega":0.007441886595244317,"rho":-0.006154029215552012,"breakevenPct":4.512301686338107},{"delta":0.75,"premium":3.171087020044884,"strike":10.88886430616825,"iv":1.2181990192548404,"gamma":0.12101850334755827,"theta":-0.013944790922065712,"vega":0.007012015893152854,"rho":-0.007242717344704381,"breakevenPct":3.768363015918136},{"delta":0.8,"premium":4.802028283898845,"strike":12.553090085611066,"iv":1.5044540797589923,"gamma":0.08286741408832927,"theta":-0.015116372224665884,"vega":0.0062906727641533836,"rho":-0.00885028903073596,"breakevenPct":3.3533441183014747},{"delta":0.85,"premium":9.27405343817298,"strike":17.07405343817298,"iv":2.025351690264212,"gamma":0.05143839849068721,"theta":-0.016507147202366505,"vega":0.005239381712142804,"rho":-0.012682573550964669,"breakevenPct":2.7431421446383917}]}},"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"}}