{"symbol":"ALHC","url":"https://intraalpha.com/companies/ALHC","capturedAt":"2026-10-22T22:09:29.841Z","state":"ready","quote":{"symbol":"ALHC","last_price":8.3232,"prev_close":8.44,"regular_close":8.43,"change":-0.1168,"change_pct":-1.3839,"regular_change":-0.01,"regular_change_pct":-0.1185,"extended_change":-0.1068,"extended_change_pct":-1.2669,"bid":8.3,"ask":8.45,"bid_size":1000,"ask_size":200,"volume":3037423,"vwap":8.448827,"open":8.44,"high":8.55,"low":8.35,"close":8.43,"trade_count":26513,"last_trade_at":"2026-10-22T21:06:15.040907213Z","last_quote_at":"2026-10-22T20:15:40.019132974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:26.028338457-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALHC","fetched_at":"2026-10-22T22:09:29.151160+00:00","name":"Alignment Healthcare LLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Alignment Healthcare, Inc. provides a consumer-centric platform that provides personalized healthcare to seniors in the United States. The company is headquartered in Orange, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1750753000,"ebitda":87417000,"pe_ratio":44.42,"peg_ratio":null,"book_value":1.28,"dividend_per_share":null,"dividend_yield":null,"eps":0.19,"revenue_ttm":4577329000,"gross_profit_ttm":574420000,"profit_margin":0.0089,"operating_margin_ttm":0.0315,"return_on_assets_ttm":0.0307,"return_on_equity_ttm":0.2,"quarterly_earnings_growth":1.429,"quarterly_revenue_growth":0.316,"analyst_target_price":13.31,"analyst_number":3,"beta":1.139,"fifty_two_week_high":25.12,"fifty_two_week_low":6.01,"fifty_day_ma":10.62,"two_hundred_day_ma":17.27,"shares_outstanding":207435000,"forward_pe":204.08,"price_to_sales":0.383,"price_to_book":6.15,"ev_to_revenue":0.275,"ev_to_ebitda":14.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:29.151160+00:00"},"optionObservedAt":"2026-10-22T19:54:23.376Z","bars":[{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-15T08:00:00Z","v":228,"vw":8.21},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T11:05:00Z","v":2025,"vw":8.15},{"c":8.14,"h":8.24,"l":8.12,"n":51,"o":8.24,"t":"2026-10-15T11:15:00Z","v":4298,"vw":8.213176},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-15T11:35:00Z","v":453,"vw":8.18},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-15T11:45:00Z","v":1001,"vw":8.21},{"c":8.2,"h":8.2,"l":8.13,"n":42,"o":8.14,"t":"2026-10-15T12:00:00Z","v":6111,"vw":8.157601},{"c":8.21,"h":8.21,"l":8.2,"n":23,"o":8.2,"t":"2026-10-15T12:05:00Z","v":1220,"vw":8.207469},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-15T12:20:00Z","v":242,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-15T12:25:00Z","v":1233,"vw":8.2},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T12:45:00Z","v":200,"vw":8.11},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-15T12:50:00Z","v":56910,"vw":8.23},{"c":8.2,"h":8.2,"l":8.12,"n":22,"o":8.17,"t":"2026-10-15T13:00:00Z","v":4447,"vw":8.167358},{"c":8.48,"h":8.67,"l":8.19,"n":47,"o":8.19,"t":"2026-10-15T13:25:00Z","v":7516,"vw":8.476644},{"c":8.185,"h":8.44,"l":8.1233,"n":294,"o":8.27,"t":"2026-10-15T13:30:00Z","v":101620,"vw":8.338877},{"c":8.13,"h":8.2,"l":8.11,"n":454,"o":8.14,"t":"2026-10-15T13:35:00Z","v":70257,"vw":8.157697},{"c":8.07,"h":8.13,"l":8.02,"n":705,"o":8.11,"t":"2026-10-15T13:40:00Z","v":140588,"vw":8.072863},{"c":7.975,"h":8.0948,"l":7.97,"n":727,"o":8.085,"t":"2026-10-15T13:45:00Z","v":97596,"vw":8.020596},{"c":8.03,"h":8.07,"l":7.96,"n":487,"o":7.97,"t":"2026-10-15T13:50:00Z","v":50776,"vw":8.011652},{"c":8.075,"h":8.09,"l":8.03,"n":648,"o":8.03,"t":"2026-10-15T13:55:00Z","v":70388,"vw":8.069499},{"c":8.055,"h":8.135,"l":8.05,"n":1003,"o":8.07,"t":"2026-10-15T14:00:00Z","v":106346,"vw":8.097031},{"c":8.125,"h":8.15,"l":8.045,"n":1002,"o":8.055,"t":"2026-10-15T14:05:00Z","v":116442,"vw":8.096948},{"c":8.115,"h":8.165,"l":8.1022,"n":807,"o":8.12,"t":"2026-10-15T14:10:00Z","v":78492,"vw":8.124517},{"c":8.095,"h":8.135,"l":8.095,"n":551,"o":8.115,"t":"2026-10-15T14:15:00Z","v":47256,"vw":8.111372},{"c":8.065,"h":8.11,"l":8.06,"n":389,"o":8.0901,"t":"2026-10-15T14:20:00Z","v":30887,"vw":8.089759},{"c":8.075,"h":8.09,"l":8.065,"n":387,"o":8.065,"t":"2026-10-15T14:25:00Z","v":26280,"vw":8.076293},{"c":8.045,"h":8.095,"l":8.045,"n":688,"o":8.0723,"t":"2026-10-15T14:30:00Z","v":55913,"vw":8.077506},{"c":8.06,"h":8.075,"l":8.02,"n":441,"o":8.045,"t":"2026-10-15T14:35:00Z","v":35187,"vw":8.046511},{"c":8.035,"h":8.06,"l":8.03,"n":474,"o":8.06,"t":"2026-10-15T14:40:00Z","v":54448,"vw":8.045656},{"c":8.025,"h":8.05,"l":8,"n":544,"o":8.035,"t":"2026-10-15T14:45:00Z","v":46361,"vw":8.022715},{"c":8.065,"h":8.09,"l":7.995,"n":677,"o":8.025,"t":"2026-10-15T14:50:00Z","v":66906,"vw":8.042902},{"c":8.045,"h":8.085,"l":8.04,"n":386,"o":8.065,"t":"2026-10-15T14:55:00Z","v":34601,"vw":8.06716},{"c":7.99,"h":8.05,"l":7.99,"n":726,"o":8.045,"t":"2026-10-15T15:00:00Z","v":73691,"vw":8.016104},{"c":8.05,"h":8.065,"l":7.985,"n":644,"o":7.99,"t":"2026-10-15T15:05:00Z","v":75852,"vw":8.012379},{"c":8.015,"h":8.065,"l":8.015,"n":385,"o":8.055,"t":"2026-10-15T15:10:00Z","v":32347,"vw":8.041054},{"c":7.9788,"h":8.02,"l":7.975,"n":541,"o":8.0113,"t":"2026-10-15T15:15:00Z","v":47582,"vw":7.993647},{"c":7.96,"h":7.99,"l":7.9415,"n":785,"o":7.9788,"t":"2026-10-15T15:20:00Z","v":68558,"vw":7.960683},{"c":7.965,"h":7.995,"l":7.95,"n":411,"o":7.955,"t":"2026-10-15T15:25:00Z","v":33333,"vw":7.97531},{"c":8.005,"h":8.025,"l":7.965,"n":435,"o":7.965,"t":"2026-10-15T15:30:00Z","v":41933,"vw":7.995173},{"c":8.03,"h":8.03,"l":7.98,"n":773,"o":8,"t":"2026-10-15T15:35:00Z","v":71592,"vw":8.005242},{"c":8.01,"h":8.0336,"l":7.995,"n":328,"o":8.0336,"t":"2026-10-15T15:40:00Z","v":22929,"vw":8.011402},{"c":8.005,"h":8.01,"l":7.98,"n":433,"o":8.01,"t":"2026-10-15T15:45:00Z","v":30541,"vw":7.990347},{"c":8.005,"h":8.01,"l":7.985,"n":329,"o":8.005,"t":"2026-10-15T15:50:00Z","v":39510,"vw":7.99084},{"c":8.055,"h":8.065,"l":8.005,"n":554,"o":8.005,"t":"2026-10-15T15:55:00Z","v":64482,"vw":8.047835},{"c":8.055,"h":8.055,"l":8.035,"n":312,"o":8.055,"t":"2026-10-15T16:00:00Z","v":23416,"vw":8.045361},{"c":8.015,"h":8.056,"l":8.01,"n":687,"o":8.055,"t":"2026-10-15T16:05:00Z","v":67293,"vw":8.028263},{"c":8.085,"h":8.095,"l":8.01,"n":546,"o":8.015,"t":"2026-10-15T16:10:00Z","v":55907,"vw":8.050892},{"c":8.0901,"h":8.11,"l":8.085,"n":346,"o":8.085,"t":"2026-10-15T16:15:00Z","v":24717,"vw":8.096466},{"c":8.125,"h":8.125,"l":8.095,"n":254,"o":8.095,"t":"2026-10-15T16:20:00Z","v":11754,"vw":8.109541},{"c":8.13,"h":8.135,"l":8.095,"n":489,"o":8.125,"t":"2026-10-15T16:25:00Z","v":43895,"vw":8.112068},{"c":8.145,"h":8.155,"l":8.125,"n":422,"o":8.13,"t":"2026-10-15T16:30:00Z","v":34767,"vw":8.137478},{"c":8.17,"h":8.17,"l":8.135,"n":283,"o":8.14,"t":"2026-10-15T16:35:00Z","v":20360,"vw":8.153091},{"c":8.17,"h":8.18,"l":8.155,"n":345,"o":8.165,"t":"2026-10-15T16:40:00Z","v":18799,"vw":8.164473},{"c":8.155,"h":8.17,"l":8.15,"n":345,"o":8.165,"t":"2026-10-15T16:45:00Z","v":24252,"vw":8.162114},{"c":8.165,"h":8.17,"l":8.15,"n":284,"o":8.155,"t":"2026-10-15T16:50:00Z","v":19321,"vw":8.160309},{"c":8.17,"h":8.18,"l":8.165,"n":332,"o":8.17,"t":"2026-10-15T16:55:00Z","v":17136,"vw":8.172246},{"c":8.185,"h":8.19,"l":8.165,"n":273,"o":8.165,"t":"2026-10-15T17:00:00Z","v":15451,"vw":8.174648},{"c":8.195,"h":8.2,"l":8.175,"n":510,"o":8.185,"t":"2026-10-15T17:05:00Z","v":83015,"vw":8.187702},{"c":8.195,"h":8.205,"l":8.19,"n":343,"o":8.195,"t":"2026-10-15T17:10:00Z","v":20794,"vw":8.196868},{"c":8.155,"h":8.195,"l":8.15,"n":423,"o":8.195,"t":"2026-10-15T17:15:00Z","v":30399,"vw":8.173097},{"c":8.175,"h":8.18,"l":8.15,"n":304,"o":8.155,"t":"2026-10-15T17:20:00Z","v":23454,"vw":8.163121},{"c":8.165,"h":8.18,"l":8.16,"n":227,"o":8.175,"t":"2026-10-15T17:25:00Z","v":12523,"vw":8.170147},{"c":8.185,"h":8.205,"l":8.155,"n":446,"o":8.165,"t":"2026-10-15T17:30:00Z","v":76212,"vw":8.183397},{"c":8.195,"h":8.2,"l":8.185,"n":277,"o":8.1871,"t":"2026-10-15T17:35:00Z","v":15948,"vw":8.19082},{"c":8.175,"h":8.205,"l":8.17,"n":425,"o":8.195,"t":"2026-10-15T17:40:00Z","v":30812,"vw":8.190204},{"c":8.155,"h":8.1789,"l":8.135,"n":645,"o":8.175,"t":"2026-10-15T17:45:00Z","v":60078,"vw":8.155106},{"c":8.135,"h":8.15,"l":8.135,"n":267,"o":8.15,"t":"2026-10-15T17:50:00Z","v":12453,"vw":8.142271},{"c":8.095,"h":8.135,"l":8.095,"n":524,"o":8.135,"t":"2026-10-15T17:55:00Z","v":39034,"vw":8.110076},{"c":8.1,"h":8.115,"l":8.09,"n":463,"o":8.095,"t":"2026-10-15T18:00:00Z","v":30371,"vw":8.102264},{"c":8.13,"h":8.14,"l":8.095,"n":427,"o":8.095,"t":"2026-10-15T18:05:00Z","v":36864,"vw":8.122171},{"c":8.135,"h":8.14,"l":8.11,"n":333,"o":8.13,"t":"2026-10-15T18:10:00Z","v":26273,"vw":8.123305},{"c":8.135,"h":8.15,"l":8.12,"n":449,"o":8.135,"t":"2026-10-15T18:15:00Z","v":85747,"vw":8.133296},{"c":8.125,"h":8.135,"l":8.11,"n":302,"o":8.135,"t":"2026-10-15T18:20:00Z","v":22850,"vw":8.119295},{"c":8.085,"h":8.13,"l":8.08,"n":658,"o":8.125,"t":"2026-10-15T18:25:00Z","v":67323,"vw":8.096095},{"c":8.045,"h":8.105,"l":8.045,"n":833,"o":8.09,"t":"2026-10-15T18:30:00Z","v":108732,"vw":8.074289},{"c":8.075,"h":8.08,"l":8.035,"n":332,"o":8.045,"t":"2026-10-15T18:35:00Z","v":31314,"vw":8.05751},{"c":8.165,"h":8.179,"l":8.065,"n":987,"o":8.075,"t":"2026-10-15T18:40:00Z","v":228301,"vw":8.116357},{"c":8.125,"h":8.165,"l":8.125,"n":544,"o":8.165,"t":"2026-10-15T18:45:00Z","v":67023,"vw":8.144792},{"c":8.105,"h":8.15,"l":8.085,"n":799,"o":8.12,"t":"2026-10-15T18:50:00Z","v":153344,"vw":8.120054},{"c":8.11,"h":8.11,"l":8.095,"n":432,"o":8.105,"t":"2026-10-15T18:55:00Z","v":80370,"vw":8.100578},{"c":8.095,"h":8.11,"l":8.095,"n":395,"o":8.105,"t":"2026-10-15T19:00:00Z","v":44207,"vw":8.103117},{"c":8.095,"h":8.1,"l":8.08,"n":396,"o":8.095,"t":"2026-10-15T19:05:00Z","v":37370,"vw":8.093044},{"c":8.175,"h":8.2,"l":8.095,"n":619,"o":8.095,"t":"2026-10-15T19:10:00Z","v":79003,"vw":8.152348},{"c":8.21,"h":8.215,"l":8.16,"n":802,"o":8.18,"t":"2026-10-15T19:15:00Z","v":194082,"vw":8.176957},{"c":8.19,"h":8.23,"l":8.19,"n":650,"o":8.21,"t":"2026-10-15T19:20:00Z","v":105919,"vw":8.215199},{"c":8.195,"h":8.215,"l":8.18,"n":595,"o":8.195,"t":"2026-10-15T19:25:00Z","v":87914,"vw":8.197176},{"c":8.225,"h":8.235,"l":8.19,"n":595,"o":8.195,"t":"2026-10-15T19:30:00Z","v":135158,"vw":8.218642},{"c":8.22,"h":8.24,"l":8.205,"n":865,"o":8.225,"t":"2026-10-15T19:35:00Z","v":121862,"vw":8.219445},{"c":8.235,"h":8.255,"l":8.195,"n":1010,"o":8.22,"t":"2026-10-15T19:40:00Z","v":181846,"vw":8.228868},{"c":8.195,"h":8.25,"l":8.19,"n":1224,"o":8.235,"t":"2026-10-15T19:45:00Z","v":163901,"vw":8.222125},{"c":8.195,"h":8.215,"l":8.18,"n":2160,"o":8.19,"t":"2026-10-15T19:50:00Z","v":330663,"vw":8.19759},{"c":8.13,"h":8.23,"l":8.13,"n":6268,"o":8.195,"t":"2026-10-15T19:55:00Z","v":1159300,"vw":8.163083},{"c":8.15,"h":8.15,"l":8.15,"n":72,"o":8.15,"t":"2026-10-15T20:00:00Z","v":2432264,"vw":8.15},{"c":8.31,"h":8.31,"l":8.31,"n":6,"o":8.31,"t":"2026-10-15T20:10:00Z","v":105,"vw":8.31},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T20:40:00Z","v":400,"vw":8.15},{"c":8.035,"h":8.035,"l":8.035,"n":4,"o":8.035,"t":"2026-10-16T10:00:00Z","v":168,"vw":8.035},{"c":8.165,"h":8.165,"l":8.165,"n":31,"o":8.165,"t":"2026-10-16T11:10:00Z","v":130,"vw":8.165},{"c":8.14,"h":8.22,"l":8.06,"n":147,"o":8.06,"t":"2026-10-16T11:15:00Z","v":13570,"vw":8.132023},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-16T11:35:00Z","v":294,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":13,"o":8.2,"t":"2026-10-16T12:10:00Z","v":706,"vw":8.2},{"c":8.15,"h":8.24,"l":8.14,"n":37,"o":8.24,"t":"2026-10-16T12:40:00Z","v":3022,"vw":8.173557},{"c":8.19,"h":8.22,"l":8.19,"n":25,"o":8.2,"t":"2026-10-16T12:55:00Z","v":2259,"vw":8.198234},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T13:05:00Z","v":800,"vw":8.27},{"c":8.16,"h":8.165,"l":8.16,"n":3,"o":8.165,"t":"2026-10-16T13:10:00Z","v":308,"vw":8.163306},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-16T13:25:00Z","v":602,"vw":8.29},{"c":8.04,"h":8.3,"l":8.04,"n":303,"o":8.29,"t":"2026-10-16T13:30:00Z","v":95404,"vw":8.236277},{"c":8.065,"h":8.07,"l":8.02,"n":277,"o":8.04,"t":"2026-10-16T13:35:00Z","v":34568,"vw":8.052773},{"c":8.075,"h":8.08,"l":8.02,"n":285,"o":8.08,"t":"2026-10-16T13:40:00Z","v":25934,"vw":8.052279},{"c":8.14,"h":8.15,"l":8.045,"n":299,"o":8.075,"t":"2026-10-16T13:45:00Z","v":29821,"vw":8.115691},{"c":8.2132,"h":8.22,"l":8.1201,"n":283,"o":8.14,"t":"2026-10-16T13:50:00Z","v":30368,"vw":8.157744},{"c":8.2,"h":8.22,"l":8.165,"n":287,"o":8.21,"t":"2026-10-16T13:55:00Z","v":18020,"vw":8.193904},{"c":8.215,"h":8.305,"l":8.195,"n":503,"o":8.195,"t":"2026-10-16T14:00:00Z","v":36448,"vw":8.250677},{"c":8.195,"h":8.22,"l":8.1802,"n":430,"o":8.21,"t":"2026-10-16T14:05:00Z","v":37088,"vw":8.200529},{"c":8.225,"h":8.245,"l":8.154,"n":705,"o":8.195,"t":"2026-10-16T14:10:00Z","v":64190,"vw":8.191623},{"c":8.195,"h":8.255,"l":8.16,"n":610,"o":8.235,"t":"2026-10-16T14:15:00Z","v":42606,"vw":8.216587},{"c":8.155,"h":8.24,"l":8.155,"n":1031,"o":8.195,"t":"2026-10-16T14:20:00Z","v":111797,"vw":8.200855},{"c":8.075,"h":8.165,"l":8.07,"n":493,"o":8.155,"t":"2026-10-16T14:25:00Z","v":45666,"vw":8.114769},{"c":8.105,"h":8.105,"l":8.07,"n":498,"o":8.075,"t":"2026-10-16T14:30:00Z","v":56537,"vw":8.083239},{"c":8.095,"h":8.115,"l":8.075,"n":279,"o":8.105,"t":"2026-10-16T14:35:00Z","v":31314,"vw":8.095916},{"c":8.115,"h":8.13,"l":8.095,"n":344,"o":8.095,"t":"2026-10-16T14:40:00Z","v":31803,"vw":8.120557},{"c":8.125,"h":8.145,"l":8.1,"n":371,"o":8.11,"t":"2026-10-16T14:45:00Z","v":34698,"vw":8.125896},{"c":8.155,"h":8.195,"l":8.115,"n":767,"o":8.125,"t":"2026-10-16T14:50:00Z","v":91916,"vw":8.165447},{"c":8.185,"h":8.19,"l":8.155,"n":383,"o":8.155,"t":"2026-10-16T14:55:00Z","v":30974,"vw":8.176913},{"c":8.255,"h":8.28,"l":8.185,"n":685,"o":8.185,"t":"2026-10-16T15:00:00Z","v":70345,"vw":8.233398},{"c":8.2,"h":8.25,"l":8.195,"n":558,"o":8.25,"t":"2026-10-16T15:05:00Z","v":66012,"vw":8.222402},{"c":8.22,"h":8.225,"l":8.2,"n":312,"o":8.205,"t":"2026-10-16T15:10:00Z","v":22499,"vw":8.214597},{"c":8.245,"h":8.26,"l":8.19,"n":387,"o":8.225,"t":"2026-10-16T15:15:00Z","v":64264,"vw":8.210823},{"c":8.245,"h":8.245,"l":8.23,"n":386,"o":8.245,"t":"2026-10-16T15:20:00Z","v":31185,"vw":8.237257},{"c":8.235,"h":8.24,"l":8.215,"n":244,"o":8.24,"t":"2026-10-16T15:25:00Z","v":15309,"vw":8.227983},{"c":8.265,"h":8.27,"l":8.235,"n":277,"o":8.235,"t":"2026-10-16T15:30:00Z","v":20963,"vw":8.256456},{"c":8.31,"h":8.325,"l":8.2501,"n":498,"o":8.265,"t":"2026-10-16T15:35:00Z","v":54048,"vw":8.285595},{"c":8.335,"h":8.355,"l":8.29,"n":466,"o":8.315,"t":"2026-10-16T15:40:00Z","v":41350,"vw":8.326618},{"c":8.335,"h":8.37,"l":8.325,"n":499,"o":8.34,"t":"2026-10-16T15:45:00Z","v":48627,"vw":8.351558},{"c":8.355,"h":8.37,"l":8.3314,"n":371,"o":8.335,"t":"2026-10-16T15:50:00Z","v":30628,"vw":8.348397},{"c":8.346,"h":8.365,"l":8.3201,"n":416,"o":8.355,"t":"2026-10-16T15:55:00Z","v":33343,"vw":8.346255},{"c":8.31,"h":8.345,"l":8.3,"n":429,"o":8.345,"t":"2026-10-16T16:00:00Z","v":40622,"vw":8.318789},{"c":8.305,"h":8.315,"l":8.3,"n":224,"o":8.315,"t":"2026-10-16T16:05:00Z","v":16300,"vw":8.307361},{"c":8.325,"h":8.33,"l":8.295,"n":597,"o":8.305,"t":"2026-10-16T16:10:00Z","v":55915,"vw":8.311385},{"c":8.32,"h":8.335,"l":8.285,"n":558,"o":8.335,"t":"2026-10-16T16:15:00Z","v":58678,"vw":8.309425},{"c":8.33,"h":8.345,"l":8.315,"n":265,"o":8.325,"t":"2026-10-16T16:20:00Z","v":23634,"vw":8.329081},{"c":8.3,"h":8.34,"l":8.3,"n":326,"o":8.335,"t":"2026-10-16T16:25:00Z","v":31378,"vw":8.326351},{"c":8.315,"h":8.3199,"l":8.29,"n":283,"o":8.3,"t":"2026-10-16T16:30:00Z","v":26498,"vw":8.305179},{"c":8.305,"h":8.325,"l":8.305,"n":384,"o":8.315,"t":"2026-10-16T16:35:00Z","v":29607,"vw":8.316944},{"c":8.305,"h":8.305,"l":8.295,"n":201,"o":8.305,"t":"2026-10-16T16:40:00Z","v":15316,"vw":8.298212},{"c":8.275,"h":8.3089,"l":8.26,"n":395,"o":8.305,"t":"2026-10-16T16:45:00Z","v":37804,"vw":8.289313},{"c":8.265,"h":8.295,"l":8.265,"n":442,"o":8.275,"t":"2026-10-16T16:50:00Z","v":36485,"vw":8.280781},{"c":8.265,"h":8.265,"l":8.255,"n":223,"o":8.265,"t":"2026-10-16T16:55:00Z","v":19153,"vw":8.261554},{"c":8.2388,"h":8.275,"l":8.225,"n":267,"o":8.27,"t":"2026-10-16T17:00:00Z","v":23419,"vw":8.256961},{"c":8.235,"h":8.2397,"l":8.215,"n":397,"o":8.23,"t":"2026-10-16T17:05:00Z","v":32855,"vw":8.225474},{"c":8.235,"h":8.24,"l":8.225,"n":250,"o":8.235,"t":"2026-10-16T17:10:00Z","v":19399,"vw":8.232058},{"c":8.225,"h":8.235,"l":8.22,"n":259,"o":8.235,"t":"2026-10-16T17:15:00Z","v":17124,"vw":8.22746},{"c":8.265,"h":8.265,"l":8.22,"n":354,"o":8.225,"t":"2026-10-16T17:20:00Z","v":30281,"vw":8.240073},{"c":8.245,"h":8.265,"l":8.235,"n":333,"o":8.265,"t":"2026-10-16T17:25:00Z","v":43813,"vw":8.250525},{"c":8.265,"h":8.265,"l":8.245,"n":262,"o":8.245,"t":"2026-10-16T17:30:00Z","v":28499,"vw":8.25404},{"c":8.235,"h":8.265,"l":8.23,"n":328,"o":8.265,"t":"2026-10-16T17:35:00Z","v":40000,"vw":8.248856},{"c":8.275,"h":8.285,"l":8.235,"n":261,"o":8.235,"t":"2026-10-16T17:40:00Z","v":24150,"vw":8.259173},{"c":8.25,"h":8.275,"l":8.24,"n":234,"o":8.275,"t":"2026-10-16T17:45:00Z","v":21130,"vw":8.260141},{"c":8.25,"h":8.255,"l":8.225,"n":294,"o":8.24,"t":"2026-10-16T17:50:00Z","v":32730,"vw":8.238771},{"c":8.245,"h":8.26,"l":8.245,"n":320,"o":8.255,"t":"2026-10-16T17:55:00Z","v":28219,"vw":8.251822},{"c":8.315,"h":8.315,"l":8.245,"n":396,"o":8.245,"t":"2026-10-16T18:00:00Z","v":37086,"vw":8.275439},{"c":8.295,"h":8.35,"l":8.29,"n":578,"o":8.325,"t":"2026-10-16T18:05:00Z","v":76124,"vw":8.320066},{"c":8.28,"h":8.295,"l":8.26,"n":352,"o":8.295,"t":"2026-10-16T18:10:00Z","v":31683,"vw":8.277232},{"c":8.245,"h":8.28,"l":8.245,"n":353,"o":8.275,"t":"2026-10-16T18:15:00Z","v":63344,"vw":8.261024},{"c":8.29,"h":8.29,"l":8.24,"n":389,"o":8.245,"t":"2026-10-16T18:20:00Z","v":38896,"vw":8.262976},{"c":8.295,"h":8.307,"l":8.28,"n":593,"o":8.285,"t":"2026-10-16T18:25:00Z","v":52365,"vw":8.290396},{"c":8.305,"h":8.32,"l":8.28,"n":412,"o":8.295,"t":"2026-10-16T18:30:00Z","v":41037,"vw":8.299758},{"c":8.295,"h":8.305,"l":8.29,"n":400,"o":8.305,"t":"2026-10-16T18:35:00Z","v":30856,"vw":8.296433},{"c":8.305,"h":8.31,"l":8.285,"n":505,"o":8.295,"t":"2026-10-16T18:40:00Z","v":54516,"vw":8.298399},{"c":8.33,"h":8.33,"l":8.2941,"n":390,"o":8.305,"t":"2026-10-16T18:45:00Z","v":60347,"vw":8.302374},{"c":8.33,"h":8.355,"l":8.32,"n":569,"o":8.33,"t":"2026-10-16T18:50:00Z","v":62477,"vw":8.340922},{"c":8.34,"h":8.345,"l":8.3201,"n":411,"o":8.33,"t":"2026-10-16T18:55:00Z","v":51870,"vw":8.330122},{"c":8.355,"h":8.36,"l":8.325,"n":517,"o":8.33,"t":"2026-10-16T19:00:00Z","v":42042,"vw":8.348881},{"c":8.345,"h":8.35,"l":8.335,"n":477,"o":8.35,"t":"2026-10-16T19:05:00Z","v":44242,"vw":8.341209},{"c":8.32,"h":8.35,"l":8.315,"n":481,"o":8.345,"t":"2026-10-16T19:10:00Z","v":53101,"vw":8.336494},{"c":8.3161,"h":8.33,"l":8.3,"n":426,"o":8.32,"t":"2026-10-16T19:15:00Z","v":40840,"vw":8.315359},{"c":8.325,"h":8.33,"l":8.32,"n":317,"o":8.32,"t":"2026-10-16T19:20:00Z","v":31300,"vw":8.32477},{"c":8.275,"h":8.33,"l":8.27,"n":521,"o":8.325,"t":"2026-10-16T19:25:00Z","v":69081,"vw":8.301445},{"c":8.275,"h":8.285,"l":8.265,"n":519,"o":8.275,"t":"2026-10-16T19:30:00Z","v":57200,"vw":8.275057},{"c":8.255,"h":8.285,"l":8.245,"n":652,"o":8.275,"t":"2026-10-16T19:35:00Z","v":79954,"vw":8.263884},{"c":8.275,"h":8.285,"l":8.25,"n":745,"o":8.255,"t":"2026-10-16T19:40:00Z","v":83736,"vw":8.266483},{"c":8.305,"h":8.315,"l":8.275,"n":805,"o":8.2795,"t":"2026-10-16T19:45:00Z","v":117298,"vw":8.293404},{"c":8.29,"h":8.33,"l":8.285,"n":1624,"o":8.3,"t":"2026-10-16T19:50:00Z","v":200122,"vw":8.304159},{"c":8.3,"h":8.3,"l":8.27,"n":3306,"o":8.285,"t":"2026-10-16T19:55:00Z","v":593101,"vw":8.290671},{"c":8.28,"h":8.28,"l":8.28,"n":76,"o":8.28,"t":"2026-10-16T20:00:00Z","v":961894,"vw":8.28},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-16T20:35:00Z","v":200,"vw":8.23},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T20:40:00Z","v":1798,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-16T21:55:00Z","v":199,"vw":8.3},{"c":8.3397,"h":8.3397,"l":8.285,"n":15,"o":8.285,"t":"2026-10-19T10:50:00Z","v":1729,"vw":8.314977},{"c":8.331,"h":8.331,"l":8.331,"n":1,"o":8.331,"t":"2026-10-19T11:25:00Z","v":100,"vw":8.331},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-19T12:55:00Z","v":5652,"vw":8.22},{"c":8.26,"h":8.26,"l":8.25,"n":6,"o":8.25,"t":"2026-10-19T13:25:00Z","v":796,"vw":8.252874},{"c":8.32,"h":8.33,"l":8.22,"n":209,"o":8.26,"t":"2026-10-19T13:30:00Z","v":60909,"vw":8.267148},{"c":8.405,"h":8.405,"l":8.29,"n":453,"o":8.32,"t":"2026-10-19T13:35:00Z","v":61449,"vw":8.343866},{"c":8.48,"h":8.4999,"l":8.405,"n":209,"o":8.405,"t":"2026-10-19T13:40:00Z","v":34851,"vw":8.44754},{"c":8.46,"h":8.52,"l":8.44,"n":463,"o":8.49,"t":"2026-10-19T13:45:00Z","v":59901,"vw":8.479613},{"c":8.475,"h":8.54,"l":8.44,"n":272,"o":8.44,"t":"2026-10-19T13:50:00Z","v":33357,"vw":8.499413},{"c":8.42,"h":8.48,"l":8.42,"n":178,"o":8.48,"t":"2026-10-19T13:55:00Z","v":15580,"vw":8.457456},{"c":8.45,"h":8.49,"l":8.42,"n":339,"o":8.42,"t":"2026-10-19T14:00:00Z","v":23327,"vw":8.465576},{"c":8.4,"h":8.455,"l":8.3905,"n":426,"o":8.455,"t":"2026-10-19T14:05:00Z","v":34330,"vw":8.424908},{"c":8.435,"h":8.45,"l":8.395,"n":301,"o":8.405,"t":"2026-10-19T14:10:00Z","v":19196,"vw":8.422834},{"c":8.4,"h":8.44,"l":8.4,"n":413,"o":8.44,"t":"2026-10-19T14:15:00Z","v":30963,"vw":8.418171},{"c":8.43,"h":8.43,"l":8.375,"n":365,"o":8.395,"t":"2026-10-19T14:20:00Z","v":29056,"vw":8.396114},{"c":8.435,"h":8.44,"l":8.42,"n":254,"o":8.43,"t":"2026-10-19T14:25:00Z","v":19824,"vw":8.43035},{"c":8.335,"h":8.435,"l":8.33,"n":424,"o":8.435,"t":"2026-10-19T14:30:00Z","v":28924,"vw":8.371374},{"c":8.325,"h":8.345,"l":8.32,"n":405,"o":8.335,"t":"2026-10-19T14:35:00Z","v":31327,"vw":8.332319},{"c":8.335,"h":8.355,"l":8.32,"n":395,"o":8.325,"t":"2026-10-19T14:40:00Z","v":31103,"vw":8.332394},{"c":8.33,"h":8.345,"l":8.32,"n":274,"o":8.335,"t":"2026-10-19T14:45:00Z","v":18209,"vw":8.332692},{"c":8.305,"h":8.33,"l":8.3,"n":387,"o":8.33,"t":"2026-10-19T14:50:00Z","v":29196,"vw":8.317243},{"c":8.315,"h":8.33,"l":8.3,"n":372,"o":8.305,"t":"2026-10-19T14:55:00Z","v":19448,"vw":8.314907},{"c":8.345,"h":8.35,"l":8.31,"n":604,"o":8.315,"t":"2026-10-19T15:00:00Z","v":44147,"vw":8.337071},{"c":8.29,"h":8.35,"l":8.28,"n":744,"o":8.35,"t":"2026-10-19T15:05:00Z","v":65284,"vw":8.310057},{"c":8.325,"h":8.3399,"l":8.28,"n":628,"o":8.285,"t":"2026-10-19T15:10:00Z","v":58539,"vw":8.313219},{"c":8.325,"h":8.335,"l":8.3,"n":386,"o":8.32,"t":"2026-10-19T15:15:00Z","v":44799,"vw":8.316067},{"c":8.32,"h":8.33,"l":8.31,"n":244,"o":8.325,"t":"2026-10-19T15:20:00Z","v":25777,"vw":8.319653},{"c":8.3,"h":8.33,"l":8.3,"n":291,"o":8.32,"t":"2026-10-19T15:25:00Z","v":20144,"vw":8.319356},{"c":8.29,"h":8.33,"l":8.29,"n":427,"o":8.305,"t":"2026-10-19T15:30:00Z","v":47201,"vw":8.313684},{"c":8.295,"h":8.31,"l":8.285,"n":354,"o":8.295,"t":"2026-10-19T15:35:00Z","v":37803,"vw":8.291213},{"c":8.265,"h":8.3,"l":8.26,"n":308,"o":8.3,"t":"2026-10-19T15:40:00Z","v":27816,"vw":8.277862},{"c":8.285,"h":8.29,"l":8.26,"n":299,"o":8.265,"t":"2026-10-19T15:45:00Z","v":23353,"vw":8.270371},{"c":8.285,"h":8.29,"l":8.275,"n":248,"o":8.285,"t":"2026-10-19T15:50:00Z","v":19119,"vw":8.283196},{"c":8.295,"h":8.295,"l":8.275,"n":355,"o":8.285,"t":"2026-10-19T15:55:00Z","v":28997,"vw":8.286055},{"c":8.275,"h":8.295,"l":8.27,"n":223,"o":8.295,"t":"2026-10-19T16:00:00Z","v":23085,"vw":8.28169},{"c":8.265,"h":8.275,"l":8.26,"n":355,"o":8.27,"t":"2026-10-19T16:05:00Z","v":28946,"vw":8.265953},{"c":8.25,"h":8.28,"l":8.25,"n":193,"o":8.265,"t":"2026-10-19T16:10:00Z","v":16968,"vw":8.2695},{"c":8.255,"h":8.275,"l":8.25,"n":233,"o":8.25,"t":"2026-10-19T16:15:00Z","v":24637,"vw":8.263957},{"c":8.245,"h":8.255,"l":8.24,"n":187,"o":8.255,"t":"2026-10-19T16:20:00Z","v":16501,"vw":8.244296},{"c":8.245,"h":8.25,"l":8.24,"n":147,"o":8.24,"t":"2026-10-19T16:25:00Z","v":7896,"vw":8.244203},{"c":8.25,"h":8.25,"l":8.23,"n":284,"o":8.245,"t":"2026-10-19T16:30:00Z","v":29295,"vw":8.242535},{"c":8.2923,"h":8.3,"l":8.245,"n":226,"o":8.25,"t":"2026-10-19T16:35:00Z","v":17037,"vw":8.267801},{"c":8.295,"h":8.295,"l":8.28,"n":184,"o":8.29,"t":"2026-10-19T16:40:00Z","v":16979,"vw":8.289119},{"c":8.275,"h":8.295,"l":8.275,"n":232,"o":8.295,"t":"2026-10-19T16:45:00Z","v":17383,"vw":8.286579},{"c":8.285,"h":8.29,"l":8.275,"n":169,"o":8.275,"t":"2026-10-19T16:50:00Z","v":20819,"vw":8.285971},{"c":8.26,"h":8.285,"l":8.26,"n":300,"o":8.28,"t":"2026-10-19T16:55:00Z","v":18683,"vw":8.271421},{"c":8.245,"h":8.27,"l":8.245,"n":250,"o":8.26,"t":"2026-10-19T17:00:00Z","v":13755,"vw":8.25621},{"c":8.235,"h":8.245,"l":8.225,"n":269,"o":8.245,"t":"2026-10-19T17:05:00Z","v":40648,"vw":8.234554},{"c":8.24,"h":8.24,"l":8.2212,"n":196,"o":8.235,"t":"2026-10-19T17:10:00Z","v":16595,"vw":8.230605},{"c":8.245,"h":8.245,"l":8.215,"n":395,"o":8.235,"t":"2026-10-19T17:15:00Z","v":32956,"vw":8.23122},{"c":8.235,"h":8.245,"l":8.23,"n":220,"o":8.245,"t":"2026-10-19T17:20:00Z","v":22521,"vw":8.235676},{"c":8.23,"h":8.24,"l":8.225,"n":209,"o":8.24,"t":"2026-10-19T17:25:00Z","v":18230,"vw":8.229514},{"c":8.2301,"h":8.24,"l":8.22,"n":406,"o":8.225,"t":"2026-10-19T17:30:00Z","v":44442,"vw":8.232583},{"c":8.225,"h":8.24,"l":8.22,"n":240,"o":8.23,"t":"2026-10-19T17:35:00Z","v":16761,"vw":8.231222},{"c":8.24,"h":8.25,"l":8.225,"n":300,"o":8.225,"t":"2026-10-19T17:40:00Z","v":18338,"vw":8.236334},{"c":8.23,"h":8.25,"l":8.23,"n":211,"o":8.25,"t":"2026-10-19T17:45:00Z","v":8347,"vw":8.237762},{"c":8.25,"h":8.25,"l":8.23,"n":309,"o":8.235,"t":"2026-10-19T17:50:00Z","v":20335,"vw":8.240155},{"c":8.24,"h":8.25,"l":8.24,"n":178,"o":8.25,"t":"2026-10-19T17:55:00Z","v":9236,"vw":8.243212},{"c":8.2301,"h":8.245,"l":8.23,"n":241,"o":8.245,"t":"2026-10-19T18:00:00Z","v":18578,"vw":8.235907},{"c":8.235,"h":8.25,"l":8.23,"n":252,"o":8.23,"t":"2026-10-19T18:05:00Z","v":19401,"vw":8.23857},{"c":8.245,"h":8.25,"l":8.235,"n":222,"o":8.235,"t":"2026-10-19T18:10:00Z","v":17883,"vw":8.242471},{"c":8.2795,"h":8.2795,"l":8.24,"n":331,"o":8.245,"t":"2026-10-19T18:15:00Z","v":43578,"vw":8.25671},{"c":8.27,"h":8.28,"l":8.27,"n":174,"o":8.28,"t":"2026-10-19T18:20:00Z","v":8634,"vw":8.273341},{"c":8.265,"h":8.275,"l":8.26,"n":187,"o":8.27,"t":"2026-10-19T18:25:00Z","v":14233,"vw":8.271578},{"c":8.27,"h":8.277,"l":8.265,"n":280,"o":8.27,"t":"2026-10-19T18:30:00Z","v":18335,"vw":8.270104},{"c":8.27,"h":8.275,"l":8.26,"n":260,"o":8.265,"t":"2026-10-19T18:35:00Z","v":18700,"vw":8.268265},{"c":8.28,"h":8.28,"l":8.265,"n":234,"o":8.275,"t":"2026-10-19T18:40:00Z","v":17656,"vw":8.271898},{"c":8.2812,"h":8.295,"l":8.275,"n":332,"o":8.275,"t":"2026-10-19T18:45:00Z","v":19597,"vw":8.285869},{"c":8.295,"h":8.3,"l":8.27,"n":469,"o":8.285,"t":"2026-10-19T18:50:00Z","v":38838,"vw":8.28361},{"c":8.305,"h":8.305,"l":8.29,"n":261,"o":8.295,"t":"2026-10-19T18:55:00Z","v":16625,"vw":8.298526},{"c":8.35,"h":8.35,"l":8.3,"n":419,"o":8.305,"t":"2026-10-19T19:00:00Z","v":39349,"vw":8.314044},{"c":8.34,"h":8.35,"l":8.33,"n":331,"o":8.35,"t":"2026-10-19T19:05:00Z","v":24847,"vw":8.339745},{"c":8.335,"h":8.34,"l":8.325,"n":367,"o":8.335,"t":"2026-10-19T19:10:00Z","v":30435,"vw":8.331806},{"c":8.335,"h":8.34,"l":8.31,"n":512,"o":8.335,"t":"2026-10-19T19:15:00Z","v":46759,"vw":8.324228},{"c":8.355,"h":8.365,"l":8.335,"n":540,"o":8.34,"t":"2026-10-19T19:20:00Z","v":55881,"vw":8.347471},{"c":8.36,"h":8.36,"l":8.3512,"n":254,"o":8.355,"t":"2026-10-19T19:25:00Z","v":13514,"vw":8.355424},{"c":8.4026,"h":8.405,"l":8.355,"n":703,"o":8.355,"t":"2026-10-19T19:30:00Z","v":85681,"vw":8.376922},{"c":8.38,"h":8.41,"l":8.38,"n":519,"o":8.405,"t":"2026-10-19T19:35:00Z","v":38822,"vw":8.401404},{"c":8.415,"h":8.425,"l":8.38,"n":891,"o":8.38,"t":"2026-10-19T19:40:00Z","v":78891,"vw":8.40199},{"c":8.405,"h":8.44,"l":8.4,"n":636,"o":8.415,"t":"2026-10-19T19:45:00Z","v":58083,"vw":8.424326},{"c":8.425,"h":8.43,"l":8.401,"n":1006,"o":8.405,"t":"2026-10-19T19:50:00Z","v":96793,"vw":8.417421},{"c":8.42,"h":8.425,"l":8.39,"n":3681,"o":8.425,"t":"2026-10-19T19:55:00Z","v":451230,"vw":8.411722},{"c":8.4,"h":8.4,"l":8.4,"n":65,"o":8.4,"t":"2026-10-19T20:00:00Z","v":611661,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T20:35:00Z","v":708,"vw":8.4},{"c":8.3,"h":8.3,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T21:25:00Z","v":5301,"vw":8.299436},{"c":8.1507,"h":8.1507,"l":8.1507,"n":1,"o":8.1507,"t":"2026-10-19T22:30:00Z","v":100,"vw":8.1507},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-19T23:55:00Z","v":128,"vw":8.41},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T08:00:00Z","v":400,"vw":8.35},{"c":8.4,"h":8.45,"l":8.4,"n":3,"o":8.45,"t":"2026-10-20T08:35:00Z","v":213,"vw":8.423585},{"c":8.43,"h":8.49,"l":8.4,"n":60,"o":8.48,"t":"2026-10-20T09:10:00Z","v":11718,"vw":8.439586},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-20T09:15:00Z","v":610,"vw":8.41},{"c":8.4,"h":8.48,"l":8.35,"n":64,"o":8.48,"t":"2026-10-20T12:30:00Z","v":6479,"vw":8.403096},{"c":8.42,"h":8.5,"l":8.32,"n":250,"o":8.34,"t":"2026-10-20T13:30:00Z","v":71295,"vw":8.369013},{"c":8.42,"h":8.43,"l":8.3801,"n":142,"o":8.4,"t":"2026-10-20T13:35:00Z","v":14023,"vw":8.406978},{"c":8.45,"h":8.45,"l":8.4,"n":256,"o":8.42,"t":"2026-10-20T13:40:00Z","v":24469,"vw":8.425145},{"c":8.42,"h":8.46,"l":8.39,"n":177,"o":8.46,"t":"2026-10-20T13:45:00Z","v":28893,"vw":8.434518},{"c":8.395,"h":8.43,"l":8.385,"n":182,"o":8.42,"t":"2026-10-20T13:50:00Z","v":12370,"vw":8.414959},{"c":8.41,"h":8.41,"l":8.38,"n":193,"o":8.39,"t":"2026-10-20T13:55:00Z","v":11237,"vw":8.391663},{"c":8.43,"h":8.445,"l":8.41,"n":319,"o":8.41,"t":"2026-10-20T14:00:00Z","v":24381,"vw":8.428658},{"c":8.445,"h":8.445,"l":8.3914,"n":284,"o":8.42,"t":"2026-10-20T14:05:00Z","v":18499,"vw":8.420961},{"c":8.41,"h":8.435,"l":8.395,"n":210,"o":8.435,"t":"2026-10-20T14:10:00Z","v":13689,"vw":8.414744},{"c":8.425,"h":8.435,"l":8.395,"n":332,"o":8.4,"t":"2026-10-20T14:15:00Z","v":24888,"vw":8.407966},{"c":8.445,"h":8.465,"l":8.43,"n":386,"o":8.43,"t":"2026-10-20T14:20:00Z","v":58482,"vw":8.448396},{"c":8.425,"h":8.44,"l":8.405,"n":283,"o":8.44,"t":"2026-10-20T14:25:00Z","v":17421,"vw":8.427806},{"c":8.445,"h":8.465,"l":8.425,"n":278,"o":8.425,"t":"2026-10-20T14:30:00Z","v":15059,"vw":8.439606},{"c":8.4488,"h":8.465,"l":8.44,"n":258,"o":8.445,"t":"2026-10-20T14:35:00Z","v":20006,"vw":8.452678},{"c":8.435,"h":8.455,"l":8.42,"n":353,"o":8.445,"t":"2026-10-20T14:40:00Z","v":32916,"vw":8.444909},{"c":8.455,"h":8.465,"l":8.425,"n":387,"o":8.43,"t":"2026-10-20T14:45:00Z","v":30195,"vw":8.436376},{"c":8.41,"h":8.455,"l":8.41,"n":256,"o":8.45,"t":"2026-10-20T14:50:00Z","v":19181,"vw":8.426565},{"c":8.425,"h":8.43,"l":8.405,"n":313,"o":8.415,"t":"2026-10-20T14:55:00Z","v":33110,"vw":8.416091},{"c":8.455,"h":8.475,"l":8.43,"n":383,"o":8.43,"t":"2026-10-20T15:00:00Z","v":56643,"vw":8.450366},{"c":8.485,"h":8.49,"l":8.45,"n":234,"o":8.455,"t":"2026-10-20T15:05:00Z","v":15858,"vw":8.475155},{"c":8.455,"h":8.485,"l":8.445,"n":345,"o":8.485,"t":"2026-10-20T15:10:00Z","v":17872,"vw":8.463226},{"c":8.46,"h":8.485,"l":8.455,"n":339,"o":8.4599,"t":"2026-10-20T15:15:00Z","v":22006,"vw":8.470248},{"c":8.485,"h":8.495,"l":8.465,"n":301,"o":8.465,"t":"2026-10-20T15:20:00Z","v":43240,"vw":8.479782},{"c":8.485,"h":8.495,"l":8.475,"n":268,"o":8.48,"t":"2026-10-20T15:25:00Z","v":15817,"vw":8.482714},{"c":8.49,"h":8.5,"l":8.48,"n":240,"o":8.485,"t":"2026-10-20T15:30:00Z","v":16481,"vw":8.488824},{"c":8.505,"h":8.5093,"l":8.49,"n":157,"o":8.49,"t":"2026-10-20T15:35:00Z","v":7975,"vw":8.499918},{"c":8.565,"h":8.575,"l":8.505,"n":359,"o":8.505,"t":"2026-10-20T15:40:00Z","v":24967,"vw":8.545043},{"c":8.545,"h":8.56,"l":8.535,"n":261,"o":8.56,"t":"2026-10-20T15:45:00Z","v":17855,"vw":8.547719},{"c":8.555,"h":8.565,"l":8.54,"n":283,"o":8.54,"t":"2026-10-20T15:50:00Z","v":16095,"vw":8.5553},{"c":8.585,"h":8.585,"l":8.555,"n":226,"o":8.56,"t":"2026-10-20T15:55:00Z","v":20804,"vw":8.571783},{"c":8.52,"h":8.585,"l":8.52,"n":408,"o":8.58,"t":"2026-10-20T16:00:00Z","v":32829,"vw":8.569304},{"c":8.53,"h":8.545,"l":8.505,"n":185,"o":8.52,"t":"2026-10-20T16:05:00Z","v":19518,"vw":8.516005},{"c":8.535,"h":8.535,"l":8.52,"n":564,"o":8.53,"t":"2026-10-20T16:10:00Z","v":46781,"vw":8.526928},{"c":8.52,"h":8.5477,"l":8.52,"n":245,"o":8.535,"t":"2026-10-20T16:15:00Z","v":13248,"vw":8.532329},{"c":8.53,"h":8.54,"l":8.52,"n":221,"o":8.525,"t":"2026-10-20T16:20:00Z","v":11907,"vw":8.529797},{"c":8.535,"h":8.545,"l":8.535,"n":240,"o":8.535,"t":"2026-10-20T16:25:00Z","v":18940,"vw":8.536676},{"c":8.535,"h":8.54,"l":8.53,"n":171,"o":8.535,"t":"2026-10-20T16:30:00Z","v":12431,"vw":8.535307},{"c":8.535,"h":8.5488,"l":8.53,"n":192,"o":8.5317,"t":"2026-10-20T16:35:00Z","v":16599,"vw":8.541801},{"c":8.545,"h":8.545,"l":8.53,"n":289,"o":8.535,"t":"2026-10-20T16:40:00Z","v":21947,"vw":8.532741},{"c":8.565,"h":8.569,"l":8.545,"n":256,"o":8.545,"t":"2026-10-20T16:45:00Z","v":15770,"vw":8.553893},{"c":8.54,"h":8.57,"l":8.535,"n":198,"o":8.565,"t":"2026-10-20T16:50:00Z","v":15865,"vw":8.55611},{"c":8.54,"h":8.55,"l":8.535,"n":216,"o":8.535,"t":"2026-10-20T16:55:00Z","v":14870,"vw":8.540575},{"c":8.54,"h":8.54,"l":8.53,"n":185,"o":8.535,"t":"2026-10-20T17:00:00Z","v":12815,"vw":8.533817},{"c":8.535,"h":8.54,"l":8.535,"n":149,"o":8.54,"t":"2026-10-20T17:05:00Z","v":4770,"vw":8.535426},{"c":8.53,"h":8.55,"l":8.53,"n":337,"o":8.535,"t":"2026-10-20T17:10:00Z","v":22940,"vw":8.541596},{"c":8.57,"h":8.6,"l":8.53,"n":345,"o":8.53,"t":"2026-10-20T17:15:00Z","v":24170,"vw":8.574643},{"c":8.565,"h":8.5699,"l":8.56,"n":165,"o":8.565,"t":"2026-10-20T17:20:00Z","v":8107,"vw":8.562999},{"c":8.56,"h":8.5601,"l":8.55,"n":172,"o":8.56,"t":"2026-10-20T17:25:00Z","v":10658,"vw":8.558102},{"c":8.565,"h":8.57,"l":8.56,"n":134,"o":8.56,"t":"2026-10-20T17:30:00Z","v":8857,"vw":8.565039},{"c":8.56,"h":8.57,"l":8.56,"n":231,"o":8.56,"t":"2026-10-20T17:35:00Z","v":15237,"vw":8.566867},{"c":8.55,"h":8.5674,"l":8.55,"n":184,"o":8.565,"t":"2026-10-20T17:40:00Z","v":9495,"vw":8.559791},{"c":8.545,"h":8.565,"l":8.54,"n":228,"o":8.555,"t":"2026-10-20T17:45:00Z","v":14895,"vw":8.553094},{"c":8.545,"h":8.5457,"l":8.535,"n":192,"o":8.54,"t":"2026-10-20T17:50:00Z","v":17050,"vw":8.542096},{"c":8.535,"h":8.55,"l":8.535,"n":213,"o":8.545,"t":"2026-10-20T17:55:00Z","v":11160,"vw":8.540168},{"c":8.55,"h":8.55,"l":8.53,"n":206,"o":8.535,"t":"2026-10-20T18:00:00Z","v":11097,"vw":8.53833},{"c":8.525,"h":8.5572,"l":8.525,"n":227,"o":8.555,"t":"2026-10-20T18:05:00Z","v":15504,"vw":8.540765},{"c":8.525,"h":8.535,"l":8.52,"n":202,"o":8.52,"t":"2026-10-20T18:10:00Z","v":11329,"vw":8.5281},{"c":8.53,"h":8.535,"l":8.52,"n":249,"o":8.525,"t":"2026-10-20T18:15:00Z","v":17201,"vw":8.527511},{"c":8.53,"h":8.54,"l":8.52,"n":239,"o":8.535,"t":"2026-10-20T18:20:00Z","v":15037,"vw":8.527466},{"c":8.52,"h":8.535,"l":8.52,"n":176,"o":8.53,"t":"2026-10-20T18:25:00Z","v":8633,"vw":8.527318},{"c":8.515,"h":8.525,"l":8.51,"n":276,"o":8.52,"t":"2026-10-20T18:30:00Z","v":19055,"vw":8.517577},{"c":8.49,"h":8.53,"l":8.48,"n":323,"o":8.525,"t":"2026-10-20T18:35:00Z","v":45282,"vw":8.493909},{"c":8.515,"h":8.515,"l":8.49,"n":334,"o":8.495,"t":"2026-10-20T18:40:00Z","v":24229,"vw":8.498748},{"c":8.565,"h":8.57,"l":8.51,"n":606,"o":8.51,"t":"2026-10-20T18:45:00Z","v":59029,"vw":8.537958},{"c":8.555,"h":8.565,"l":8.55,"n":222,"o":8.565,"t":"2026-10-20T18:50:00Z","v":11674,"vw":8.55783},{"c":8.57,"h":8.585,"l":8.5412,"n":381,"o":8.555,"t":"2026-10-20T18:55:00Z","v":24367,"vw":8.55695},{"c":8.57,"h":8.575,"l":8.555,"n":296,"o":8.575,"t":"2026-10-20T19:00:00Z","v":21963,"vw":8.564714},{"c":8.575,"h":8.58,"l":8.56,"n":219,"o":8.56,"t":"2026-10-20T19:05:00Z","v":11259,"vw":8.567152},{"c":8.57,"h":8.585,"l":8.57,"n":272,"o":8.575,"t":"2026-10-20T19:10:00Z","v":18647,"vw":8.577648},{"c":8.59,"h":8.595,"l":8.57,"n":337,"o":8.57,"t":"2026-10-20T19:15:00Z","v":23365,"vw":8.577521},{"c":8.585,"h":8.6,"l":8.565,"n":508,"o":8.59,"t":"2026-10-20T19:20:00Z","v":51475,"vw":8.577917},{"c":8.575,"h":8.595,"l":8.575,"n":309,"o":8.59,"t":"2026-10-20T19:25:00Z","v":20630,"vw":8.58415},{"c":8.575,"h":8.585,"l":8.56,"n":458,"o":8.575,"t":"2026-10-20T19:30:00Z","v":32690,"vw":8.57332},{"c":8.57,"h":8.575,"l":8.56,"n":423,"o":8.57,"t":"2026-10-20T19:35:00Z","v":33402,"vw":8.570002},{"c":8.565,"h":8.5854,"l":8.565,"n":420,"o":8.57,"t":"2026-10-20T19:40:00Z","v":34045,"vw":8.575538},{"c":8.53,"h":8.57,"l":8.525,"n":610,"o":8.565,"t":"2026-10-20T19:45:00Z","v":58575,"vw":8.543143},{"c":8.535,"h":8.55,"l":8.525,"n":897,"o":8.53,"t":"2026-10-20T19:50:00Z","v":91082,"vw":8.538474},{"c":8.5,"h":8.555,"l":8.48,"n":3146,"o":8.535,"t":"2026-10-20T19:55:00Z","v":386201,"vw":8.505865},{"c":8.51,"h":8.51,"l":8.51,"n":58,"o":8.51,"t":"2026-10-20T20:00:00Z","v":838885,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-20T20:30:00Z","v":2776,"vw":8.51},{"c":8.5014,"h":8.5014,"l":8.5014,"n":1,"o":8.5014,"t":"2026-10-20T20:45:00Z","v":150,"vw":8.5014},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-20T21:10:00Z","v":1000,"vw":8.5},{"c":8.5914,"h":8.5914,"l":8.5914,"n":1,"o":8.5914,"t":"2026-10-21T11:00:00Z","v":166,"vw":8.5914},{"c":8.56,"h":8.56,"l":8.445,"n":48,"o":8.445,"t":"2026-10-21T11:10:00Z","v":4193,"vw":8.464386},{"c":8.39,"h":8.42,"l":8.3,"n":17,"o":8.3266,"t":"2026-10-21T11:50:00Z","v":4700,"vw":8.362993},{"c":8.3117,"h":8.3117,"l":8.3117,"n":1,"o":8.3117,"t":"2026-10-21T11:55:00Z","v":2300,"vw":8.3117},{"c":8.38,"h":8.4,"l":8.37,"n":12,"o":8.39,"t":"2026-10-21T12:00:00Z","v":5003,"vw":8.3804},{"c":8.55,"h":8.55,"l":8.52,"n":19,"o":8.55,"t":"2026-10-21T12:15:00Z","v":1762,"vw":8.545714},{"c":8.35,"h":8.52,"l":8.35,"n":44,"o":8.42,"t":"2026-10-21T12:25:00Z","v":2865,"vw":8.432851},{"c":8.47,"h":8.47,"l":8.47,"n":6,"o":8.47,"t":"2026-10-21T12:55:00Z","v":918,"vw":8.47},{"c":8.3681,"h":8.3681,"l":8.3681,"n":1,"o":8.3681,"t":"2026-10-21T13:15:00Z","v":300,"vw":8.3681},{"c":8.3517,"h":8.3517,"l":8.3517,"n":1,"o":8.3517,"t":"2026-10-21T13:20:00Z","v":937,"vw":8.3517},{"c":8.6,"h":8.6,"l":8.59,"n":2,"o":8.59,"t":"2026-10-21T13:25:00Z","v":600,"vw":8.598333},{"c":8.545,"h":8.65,"l":8.51,"n":207,"o":8.63,"t":"2026-10-21T13:30:00Z","v":77249,"vw":8.609291},{"c":8.57,"h":8.59,"l":8.555,"n":112,"o":8.56,"t":"2026-10-21T13:35:00Z","v":5332,"vw":8.571532},{"c":8.555,"h":8.57,"l":8.535,"n":254,"o":8.57,"t":"2026-10-21T13:40:00Z","v":26243,"vw":8.545753},{"c":8.61,"h":8.62,"l":8.565,"n":304,"o":8.57,"t":"2026-10-21T13:45:00Z","v":20200,"vw":8.588798},{"c":8.56,"h":8.61,"l":8.56,"n":152,"o":8.61,"t":"2026-10-21T13:50:00Z","v":3839,"vw":8.582538},{"c":8.53,"h":8.55,"l":8.51,"n":181,"o":8.545,"t":"2026-10-21T13:55:00Z","v":5750,"vw":8.538953},{"c":8.515,"h":8.55,"l":8.495,"n":463,"o":8.52,"t":"2026-10-21T14:00:00Z","v":35218,"vw":8.5207},{"c":8.465,"h":8.515,"l":8.4318,"n":578,"o":8.51,"t":"2026-10-21T14:05:00Z","v":77785,"vw":8.488668},{"c":8.505,"h":8.505,"l":8.45,"n":338,"o":8.465,"t":"2026-10-21T14:10:00Z","v":29708,"vw":8.48325},{"c":8.525,"h":8.525,"l":8.47,"n":393,"o":8.495,"t":"2026-10-21T14:15:00Z","v":37702,"vw":8.488308},{"c":8.525,"h":8.55,"l":8.515,"n":331,"o":8.525,"t":"2026-10-21T14:20:00Z","v":29472,"vw":8.53367},{"c":8.575,"h":8.575,"l":8.525,"n":280,"o":8.525,"t":"2026-10-21T14:25:00Z","v":14416,"vw":8.557071},{"c":8.58,"h":8.59,"l":8.545,"n":361,"o":8.575,"t":"2026-10-21T14:30:00Z","v":38238,"vw":8.571968},{"c":8.565,"h":8.585,"l":8.56,"n":256,"o":8.58,"t":"2026-10-21T14:35:00Z","v":202383,"vw":8.573982},{"c":8.545,"h":8.575,"l":8.54,"n":235,"o":8.57,"t":"2026-10-21T14:40:00Z","v":11377,"vw":8.566634},{"c":8.535,"h":8.555,"l":8.535,"n":221,"o":8.545,"t":"2026-10-21T14:45:00Z","v":11747,"vw":8.549857},{"c":8.545,"h":8.545,"l":8.535,"n":191,"o":8.535,"t":"2026-10-21T14:50:00Z","v":9920,"vw":8.542677},{"c":8.545,"h":8.56,"l":8.54,"n":248,"o":8.545,"t":"2026-10-21T14:55:00Z","v":16048,"vw":8.548212},{"c":8.495,"h":8.545,"l":8.49,"n":303,"o":8.545,"t":"2026-10-21T15:00:00Z","v":38602,"vw":8.51329},{"c":8.47,"h":8.495,"l":8.47,"n":265,"o":8.495,"t":"2026-10-21T15:05:00Z","v":23235,"vw":8.484392},{"c":8.47,"h":8.485,"l":8.455,"n":348,"o":8.475,"t":"2026-10-21T15:10:00Z","v":35062,"vw":8.475741},{"c":8.465,"h":8.4761,"l":8.455,"n":256,"o":8.475,"t":"2026-10-21T15:15:00Z","v":24846,"vw":8.465601},{"c":8.48,"h":8.485,"l":8.465,"n":279,"o":8.465,"t":"2026-10-21T15:20:00Z","v":16256,"vw":8.480384},{"c":8.475,"h":8.4861,"l":8.475,"n":213,"o":8.48,"t":"2026-10-21T15:25:00Z","v":6736,"vw":8.482081},{"c":8.46,"h":8.485,"l":8.46,"n":292,"o":8.48,"t":"2026-10-21T15:30:00Z","v":18151,"vw":8.478791},{"c":8.455,"h":8.47,"l":8.455,"n":265,"o":8.46,"t":"2026-10-21T15:35:00Z","v":15718,"vw":8.46319},{"c":8.47,"h":8.475,"l":8.45,"n":288,"o":8.455,"t":"2026-10-21T15:40:00Z","v":19399,"vw":8.461638},{"c":8.465,"h":8.475,"l":8.46,"n":252,"o":8.465,"t":"2026-10-21T15:45:00Z","v":16467,"vw":8.46988},{"c":8.475,"h":8.475,"l":8.465,"n":138,"o":8.465,"t":"2026-10-21T15:50:00Z","v":5495,"vw":8.469547},{"c":8.465,"h":8.48,"l":8.465,"n":272,"o":8.475,"t":"2026-10-21T15:55:00Z","v":12950,"vw":8.469145},{"c":8.465,"h":8.48,"l":8.46,"n":225,"o":8.465,"t":"2026-10-21T16:00:00Z","v":20146,"vw":8.472063},{"c":8.465,"h":8.465,"l":8.46,"n":128,"o":8.465,"t":"2026-10-21T16:05:00Z","v":5891,"vw":8.462959},{"c":8.475,"h":8.475,"l":8.45,"n":285,"o":8.46,"t":"2026-10-21T16:10:00Z","v":23704,"vw":8.464789},{"c":8.495,"h":8.495,"l":8.445,"n":355,"o":8.475,"t":"2026-10-21T16:15:00Z","v":33942,"vw":8.46618},{"c":8.495,"h":8.5,"l":8.4902,"n":204,"o":8.4902,"t":"2026-10-21T16:20:00Z","v":11412,"vw":8.494113},{"c":8.51,"h":8.51,"l":8.495,"n":176,"o":8.5,"t":"2026-10-21T16:25:00Z","v":7540,"vw":8.501435},{"c":8.49,"h":8.51,"l":8.485,"n":218,"o":8.505,"t":"2026-10-21T16:30:00Z","v":13116,"vw":8.499262},{"c":8.465,"h":8.485,"l":8.465,"n":282,"o":8.48,"t":"2026-10-21T16:35:00Z","v":18465,"vw":8.479035},{"c":8.49,"h":8.49,"l":8.465,"n":247,"o":8.47,"t":"2026-10-21T16:40:00Z","v":19215,"vw":8.476757},{"c":8.495,"h":8.505,"l":8.475,"n":318,"o":8.485,"t":"2026-10-21T16:45:00Z","v":29360,"vw":8.489868},{"c":8.5,"h":8.5,"l":8.49,"n":207,"o":8.495,"t":"2026-10-21T16:50:00Z","v":13426,"vw":8.494164},{"c":8.5,"h":8.51,"l":8.5,"n":373,"o":8.5,"t":"2026-10-21T16:55:00Z","v":12332,"vw":8.502564},{"c":8.465,"h":8.495,"l":8.465,"n":213,"o":8.49,"t":"2026-10-21T17:00:00Z","v":11819,"vw":8.487487},{"c":8.47,"h":8.48,"l":8.455,"n":239,"o":8.465,"t":"2026-10-21T17:05:00Z","v":22727,"vw":8.464093},{"c":8.475,"h":8.475,"l":8.475,"n":171,"o":8.475,"t":"2026-10-21T17:10:00Z","v":11159,"vw":8.475},{"c":8.455,"h":8.475,"l":8.45,"n":285,"o":8.47,"t":"2026-10-21T17:15:00Z","v":34093,"vw":8.4712},{"c":8.455,"h":8.455,"l":8.445,"n":199,"o":8.455,"t":"2026-10-21T17:20:00Z","v":16742,"vw":8.447784},{"c":8.46,"h":8.46,"l":8.455,"n":158,"o":8.455,"t":"2026-10-21T17:25:00Z","v":4019,"vw":8.455498},{"c":8.46,"h":8.47,"l":8.45,"n":253,"o":8.455,"t":"2026-10-21T17:30:00Z","v":14512,"vw":8.461444},{"c":8.455,"h":8.465,"l":8.455,"n":216,"o":8.465,"t":"2026-10-21T17:35:00Z","v":12962,"vw":8.457658},{"c":8.455,"h":8.46,"l":8.455,"n":185,"o":8.455,"t":"2026-10-21T17:40:00Z","v":8311,"vw":8.455636},{"c":8.455,"h":8.455,"l":8.44,"n":258,"o":8.455,"t":"2026-10-21T17:45:00Z","v":24238,"vw":8.450221},{"c":8.445,"h":8.455,"l":8.43,"n":259,"o":8.455,"t":"2026-10-21T17:50:00Z","v":18035,"vw":8.441131},{"c":8.435,"h":8.445,"l":8.4331,"n":228,"o":8.445,"t":"2026-10-21T17:55:00Z","v":10690,"vw":8.440452},{"c":8.45,"h":8.455,"l":8.43,"n":300,"o":8.435,"t":"2026-10-21T18:00:00Z","v":25485,"vw":8.445779},{"c":8.445,"h":8.455,"l":8.435,"n":194,"o":8.455,"t":"2026-10-21T18:05:00Z","v":13388,"vw":8.444409},{"c":8.465,"h":8.465,"l":8.45,"n":193,"o":8.45,"t":"2026-10-21T18:10:00Z","v":12471,"vw":8.454404},{"c":8.465,"h":8.47,"l":8.455,"n":143,"o":8.46,"t":"2026-10-21T18:15:00Z","v":6475,"vw":8.459836},{"c":8.4541,"h":8.465,"l":8.4541,"n":224,"o":8.465,"t":"2026-10-21T18:20:00Z","v":11652,"vw":8.459605},{"c":8.455,"h":8.46,"l":8.45,"n":170,"o":8.455,"t":"2026-10-21T18:25:00Z","v":9649,"vw":8.455219},{"c":8.475,"h":8.49,"l":8.45,"n":482,"o":8.455,"t":"2026-10-21T18:30:00Z","v":51163,"vw":8.463029},{"c":8.47,"h":8.475,"l":8.47,"n":128,"o":8.475,"t":"2026-10-21T18:35:00Z","v":4787,"vw":8.473781},{"c":8.485,"h":8.485,"l":8.47,"n":203,"o":8.475,"t":"2026-10-21T18:40:00Z","v":14002,"vw":8.477943},{"c":8.455,"h":8.485,"l":8.455,"n":324,"o":8.485,"t":"2026-10-21T18:45:00Z","v":20381,"vw":8.476573},{"c":8.475,"h":8.48,"l":8.455,"n":252,"o":8.455,"t":"2026-10-21T18:50:00Z","v":14420,"vw":8.464851},{"c":8.445,"h":8.47,"l":8.445,"n":336,"o":8.47,"t":"2026-10-21T18:55:00Z","v":24433,"vw":8.452842},{"c":8.415,"h":8.44,"l":8.4,"n":367,"o":8.44,"t":"2026-10-21T19:00:00Z","v":29949,"vw":8.414953},{"c":8.425,"h":8.4259,"l":8.395,"n":290,"o":8.415,"t":"2026-10-21T19:05:00Z","v":25096,"vw":8.412563},{"c":8.435,"h":8.44,"l":8.415,"n":255,"o":8.425,"t":"2026-10-21T19:10:00Z","v":22183,"vw":8.425457},{"c":8.45,"h":8.46,"l":8.435,"n":304,"o":8.435,"t":"2026-10-21T19:15:00Z","v":22543,"vw":8.448657},{"c":8.455,"h":8.4599,"l":8.45,"n":254,"o":8.45,"t":"2026-10-21T19:20:00Z","v":20976,"vw":8.454943},{"c":8.455,"h":8.46,"l":8.45,"n":315,"o":8.455,"t":"2026-10-21T19:25:00Z","v":21749,"vw":8.452953},{"c":8.455,"h":8.46,"l":8.445,"n":422,"o":8.455,"t":"2026-10-21T19:30:00Z","v":29815,"vw":8.453218},{"c":8.465,"h":8.47,"l":8.445,"n":496,"o":8.455,"t":"2026-10-21T19:35:00Z","v":38775,"vw":8.453334},{"c":8.445,"h":8.465,"l":8.425,"n":550,"o":8.465,"t":"2026-10-21T19:40:00Z","v":48900,"vw":8.441086},{"c":8.4512,"h":8.4699,"l":8.445,"n":590,"o":8.45,"t":"2026-10-21T19:45:00Z","v":66635,"vw":8.457056},{"c":8.465,"h":8.465,"l":8.445,"n":972,"o":8.45,"t":"2026-10-21T19:50:00Z","v":96557,"vw":8.454952},{"c":8.44,"h":8.475,"l":8.43,"n":2600,"o":8.465,"t":"2026-10-21T19:55:00Z","v":345807,"vw":8.453686},{"c":8.35,"h":8.44,"l":8.35,"n":46,"o":8.44,"t":"2026-10-21T20:00:00Z","v":471052,"vw":8.439978},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-21T20:35:00Z","v":314,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-22T12:15:00Z","v":205,"vw":8.44},{"c":8.47,"h":8.47,"l":8.42,"n":14,"o":8.42,"t":"2026-10-22T13:10:00Z","v":365,"vw":8.434286},{"c":8.395,"h":8.48,"l":8.35,"n":145,"o":8.42,"t":"2026-10-22T13:30:00Z","v":75991,"vw":8.424409},{"c":8.465,"h":8.49,"l":8.39,"n":338,"o":8.41,"t":"2026-10-22T13:35:00Z","v":33560,"vw":8.420941},{"c":8.46,"h":8.48,"l":8.445,"n":211,"o":8.47,"t":"2026-10-22T13:40:00Z","v":16222,"vw":8.459968},{"c":8.49,"h":8.49,"l":8.45,"n":153,"o":8.45,"t":"2026-10-22T13:45:00Z","v":15242,"vw":8.467152},{"c":8.485,"h":8.515,"l":8.475,"n":137,"o":8.49,"t":"2026-10-22T13:50:00Z","v":17737,"vw":8.500084},{"c":8.545,"h":8.55,"l":8.48,"n":335,"o":8.485,"t":"2026-10-22T13:55:00Z","v":30822,"vw":8.522546},{"c":8.48,"h":8.53,"l":8.46,"n":265,"o":8.53,"t":"2026-10-22T14:00:00Z","v":19022,"vw":8.492338},{"c":8.485,"h":8.495,"l":8.46,"n":265,"o":8.485,"t":"2026-10-22T14:05:00Z","v":17218,"vw":8.471456},{"c":8.475,"h":8.495,"l":8.46,"n":291,"o":8.48,"t":"2026-10-22T14:10:00Z","v":17265,"vw":8.481279},{"c":8.43,"h":8.47,"l":8.43,"n":396,"o":8.47,"t":"2026-10-22T14:15:00Z","v":22809,"vw":8.452944},{"c":8.475,"h":8.475,"l":8.425,"n":405,"o":8.43,"t":"2026-10-22T14:20:00Z","v":35449,"vw":8.440169},{"c":8.48,"h":8.51,"l":8.46,"n":369,"o":8.48,"t":"2026-10-22T14:25:00Z","v":24638,"vw":8.486778},{"c":8.48,"h":8.5,"l":8.455,"n":423,"o":8.49,"t":"2026-10-22T14:30:00Z","v":42971,"vw":8.47785},{"c":8.46,"h":8.485,"l":8.455,"n":240,"o":8.48,"t":"2026-10-22T14:35:00Z","v":18990,"vw":8.471585},{"c":8.465,"h":8.48,"l":8.465,"n":242,"o":8.465,"t":"2026-10-22T14:40:00Z","v":16909,"vw":8.473006},{"c":8.475,"h":8.49,"l":8.4674,"n":174,"o":8.468,"t":"2026-10-22T14:45:00Z","v":10870,"vw":8.475347},{"c":8.51,"h":8.515,"l":8.475,"n":209,"o":8.475,"t":"2026-10-22T14:50:00Z","v":14668,"vw":8.494159},{"c":8.515,"h":8.52,"l":8.5,"n":222,"o":8.509,"t":"2026-10-22T14:55:00Z","v":21715,"vw":8.510216},{"c":8.495,"h":8.535,"l":8.4901,"n":267,"o":8.515,"t":"2026-10-22T15:00:00Z","v":41151,"vw":8.516169},{"c":8.495,"h":8.505,"l":8.485,"n":195,"o":8.495,"t":"2026-10-22T15:05:00Z","v":18181,"vw":8.49293},{"c":8.515,"h":8.515,"l":8.49,"n":225,"o":8.495,"t":"2026-10-22T15:10:00Z","v":17595,"vw":8.501648},{"c":8.535,"h":8.535,"l":8.51,"n":150,"o":8.51,"t":"2026-10-22T15:15:00Z","v":11693,"vw":8.519087},{"c":8.53,"h":8.535,"l":8.52,"n":198,"o":8.5302,"t":"2026-10-22T15:20:00Z","v":17110,"vw":8.527795},{"c":8.515,"h":8.53,"l":8.515,"n":206,"o":8.525,"t":"2026-10-22T15:25:00Z","v":18896,"vw":8.520924},{"c":8.485,"h":8.535,"l":8.485,"n":551,"o":8.515,"t":"2026-10-22T15:30:00Z","v":67766,"vw":8.51195},{"c":8.48,"h":8.525,"l":8.47,"n":322,"o":8.49,"t":"2026-10-22T15:35:00Z","v":61219,"vw":8.498258},{"c":8.51,"h":8.51,"l":8.475,"n":142,"o":8.48,"t":"2026-10-22T15:40:00Z","v":18645,"vw":8.493436},{"c":8.505,"h":8.52,"l":8.495,"n":187,"o":8.515,"t":"2026-10-22T15:45:00Z","v":30771,"vw":8.507195},{"c":8.525,"h":8.535,"l":8.505,"n":193,"o":8.5063,"t":"2026-10-22T15:50:00Z","v":13617,"vw":8.520629},{"c":8.51,"h":8.535,"l":8.51,"n":183,"o":8.525,"t":"2026-10-22T15:55:00Z","v":15111,"vw":8.526308},{"c":8.5,"h":8.525,"l":8.5,"n":188,"o":8.515,"t":"2026-10-22T16:00:00Z","v":13933,"vw":8.516535},{"c":8.495,"h":8.505,"l":8.49,"n":273,"o":8.5,"t":"2026-10-22T16:05:00Z","v":22837,"vw":8.498486},{"c":8.455,"h":8.49,"l":8.455,"n":240,"o":8.49,"t":"2026-10-22T16:10:00Z","v":19031,"vw":8.477682},{"c":8.465,"h":8.47,"l":8.46,"n":168,"o":8.46,"t":"2026-10-22T16:15:00Z","v":11449,"vw":8.464175},{"c":8.455,"h":8.46,"l":8.45,"n":176,"o":8.46,"t":"2026-10-22T16:20:00Z","v":10149,"vw":8.455749},{"c":8.43,"h":8.475,"l":8.43,"n":284,"o":8.46,"t":"2026-10-22T16:25:00Z","v":23506,"vw":8.457571},{"c":8.405,"h":8.43,"l":8.405,"n":265,"o":8.43,"t":"2026-10-22T16:30:00Z","v":38831,"vw":8.418843},{"c":8.415,"h":8.44,"l":8.4,"n":381,"o":8.405,"t":"2026-10-22T16:35:00Z","v":50216,"vw":8.417046},{"c":8.415,"h":8.425,"l":8.405,"n":270,"o":8.415,"t":"2026-10-22T16:40:00Z","v":15665,"vw":8.415711},{"c":8.405,"h":8.41,"l":8.39,"n":327,"o":8.41,"t":"2026-10-22T16:45:00Z","v":25093,"vw":8.398375},{"c":8.445,"h":8.45,"l":8.405,"n":259,"o":8.405,"t":"2026-10-22T16:50:00Z","v":15514,"vw":8.428968},{"c":8.445,"h":8.455,"l":8.44,"n":204,"o":8.445,"t":"2026-10-22T16:55:00Z","v":10913,"vw":8.448105},{"c":8.425,"h":8.445,"l":8.425,"n":231,"o":8.445,"t":"2026-10-22T17:00:00Z","v":11504,"vw":8.435342},{"c":8.425,"h":8.43,"l":8.42,"n":148,"o":8.425,"t":"2026-10-22T17:05:00Z","v":11282,"vw":8.424271},{"c":8.445,"h":8.45,"l":8.425,"n":245,"o":8.43,"t":"2026-10-22T17:10:00Z","v":18120,"vw":8.433548},{"c":8.425,"h":8.445,"l":8.425,"n":190,"o":8.445,"t":"2026-10-22T17:15:00Z","v":11922,"vw":8.43589},{"c":8.445,"h":8.46,"l":8.425,"n":288,"o":8.425,"t":"2026-10-22T17:20:00Z","v":41526,"vw":8.445392},{"c":8.455,"h":8.46,"l":8.445,"n":220,"o":8.445,"t":"2026-10-22T17:25:00Z","v":14858,"vw":8.453962},{"c":8.445,"h":8.46,"l":8.445,"n":385,"o":8.455,"t":"2026-10-22T17:30:00Z","v":19155,"vw":8.450392},{"c":8.45,"h":8.47,"l":8.45,"n":205,"o":8.45,"t":"2026-10-22T17:35:00Z","v":17096,"vw":8.456676},{"c":8.45,"h":8.465,"l":8.445,"n":236,"o":8.45,"t":"2026-10-22T17:40:00Z","v":33631,"vw":8.452491},{"c":8.465,"h":8.47,"l":8.435,"n":383,"o":8.445,"t":"2026-10-22T17:45:00Z","v":15395,"vw":8.44345},{"c":8.475,"h":8.475,"l":8.46,"n":303,"o":8.465,"t":"2026-10-22T17:50:00Z","v":9899,"vw":8.469678},{"c":8.475,"h":8.48,"l":8.47,"n":237,"o":8.475,"t":"2026-10-22T17:55:00Z","v":12463,"vw":8.476323},{"c":8.465,"h":8.485,"l":8.46,"n":392,"o":8.475,"t":"2026-10-22T18:00:00Z","v":25619,"vw":8.47578},{"c":8.475,"h":8.475,"l":8.455,"n":422,"o":8.465,"t":"2026-10-22T18:05:00Z","v":30614,"vw":8.46224},{"c":8.48,"h":8.48,"l":8.465,"n":241,"o":8.475,"t":"2026-10-22T18:10:00Z","v":13960,"vw":8.472752},{"c":8.49,"h":8.495,"l":8.47,"n":357,"o":8.475,"t":"2026-10-22T18:15:00Z","v":14138,"vw":8.48154},{"c":8.465,"h":8.495,"l":8.465,"n":258,"o":8.495,"t":"2026-10-22T18:20:00Z","v":20301,"vw":8.478397},{"c":8.47,"h":8.475,"l":8.465,"n":380,"o":8.465,"t":"2026-10-22T18:25:00Z","v":17091,"vw":8.471291},{"c":8.465,"h":8.47,"l":8.455,"n":499,"o":8.47,"t":"2026-10-22T18:30:00Z","v":24176,"vw":8.46311},{"c":8.425,"h":8.465,"l":8.4,"n":581,"o":8.465,"t":"2026-10-22T18:35:00Z","v":91572,"vw":8.423008},{"c":8.425,"h":8.43,"l":8.415,"n":384,"o":8.43,"t":"2026-10-22T18:40:00Z","v":24448,"vw":8.422101},{"c":8.425,"h":8.43,"l":8.42,"n":289,"o":8.42,"t":"2026-10-22T18:45:00Z","v":15017,"vw":8.425064},{"c":8.435,"h":8.44,"l":8.43,"n":258,"o":8.43,"t":"2026-10-22T18:50:00Z","v":17829,"vw":8.433025},{"c":8.445,"h":8.46,"l":8.43,"n":490,"o":8.43,"t":"2026-10-22T18:55:00Z","v":31880,"vw":8.446635},{"c":8.465,"h":8.475,"l":8.445,"n":470,"o":8.445,"t":"2026-10-22T19:00:00Z","v":42502,"vw":8.458922},{"c":8.485,"h":8.485,"l":8.47,"n":547,"o":8.47,"t":"2026-10-22T19:05:00Z","v":43110,"vw":8.478484},{"c":8.465,"h":8.485,"l":8.46,"n":313,"o":8.485,"t":"2026-10-22T19:10:00Z","v":29600,"vw":8.471749},{"c":8.475,"h":8.475,"l":8.45,"n":457,"o":8.46,"t":"2026-10-22T19:15:00Z","v":49881,"vw":8.464953},{"c":8.44,"h":8.475,"l":8.425,"n":481,"o":8.47,"t":"2026-10-22T19:20:00Z","v":55062,"vw":8.444927},{"c":8.425,"h":8.445,"l":8.41,"n":390,"o":8.445,"t":"2026-10-22T19:25:00Z","v":34358,"vw":8.4255},{"c":8.42,"h":8.43,"l":8.42,"n":285,"o":8.425,"t":"2026-10-22T19:30:00Z","v":21707,"vw":8.424654},{"c":8.385,"h":8.425,"l":8.375,"n":612,"o":8.425,"t":"2026-10-22T19:35:00Z","v":58639,"vw":8.394168},{"c":8.41,"h":8.415,"l":8.38,"n":426,"o":8.385,"t":"2026-10-22T19:40:00Z","v":36164,"vw":8.392968},{"c":8.4,"h":8.415,"l":8.4,"n":355,"o":8.415,"t":"2026-10-22T19:45:00Z","v":31161,"vw":8.407642},{"c":8.395,"h":8.435,"l":8.38,"n":943,"o":8.41,"t":"2026-10-22T19:50:00Z","v":111067,"vw":8.411929},{"c":8.435,"h":8.45,"l":8.39,"n":2693,"o":8.39,"t":"2026-10-22T19:55:00Z","v":351567,"vw":8.432041},{"c":8.43,"h":8.43,"l":8.43,"n":57,"o":8.43,"t":"2026-10-22T20:00:00Z","v":575480,"vw":8.43},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-22T20:15:00Z","v":175,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-22T20:30:00Z","v":7110,"vw":8.43},{"c":8.3232,"h":8.3232,"l":8.3232,"n":1,"o":8.3232,"t":"2026-10-22T21:05:00Z","v":1000,"vw":8.3232}],"history":[{"c":10.45,"h":10.9853,"l":10.43,"n":8939,"o":10.88,"t":"2024-10-21T04:00:00Z","v":868965,"vw":10.565434},{"c":10.76,"h":11.07,"l":10.29,"n":10281,"o":10.29,"t":"2024-10-22T04:00:00Z","v":1206974,"vw":10.762005},{"c":10.54,"h":10.92,"l":10.11,"n":11322,"o":10.72,"t":"2024-10-23T04:00:00Z","v":1081556,"vw":10.494988},{"c":10.64,"h":10.98,"l":10.57,"n":8749,"o":10.6,"t":"2024-10-24T04:00:00Z","v":637480,"vw":10.710746},{"c":11.04,"h":11.3,"l":10.73,"n":8796,"o":10.73,"t":"2024-10-25T04:00:00Z","v":609621,"vw":11.007751},{"c":11.54,"h":11.575,"l":11,"n":10534,"o":11.18,"t":"2024-10-28T04:00:00Z","v":888044,"vw":11.394492},{"c":11.71,"h":12.07,"l":11.32,"n":15484,"o":11.34,"t":"2024-10-29T04:00:00Z","v":1430102,"vw":11.795015},{"c":11.73,"h":11.89,"l":11.055,"n":16850,"o":11.71,"t":"2024-10-30T04:00:00Z","v":2774260,"vw":11.59095},{"c":12.4,"h":12.44,"l":11.49,"n":14907,"o":11.7,"t":"2024-10-31T04:00:00Z","v":2412185,"vw":12.026324},{"c":12.95,"h":12.99,"l":12.07,"n":14013,"o":12.42,"t":"2024-11-01T04:00:00Z","v":1423928,"vw":12.771365},{"c":13.29,"h":13.45,"l":12.9147,"n":12516,"o":13,"t":"2024-11-04T05:00:00Z","v":1200863,"vw":13.205678},{"c":13.28,"h":13.41,"l":12.76,"n":14842,"o":13.14,"t":"2024-11-05T05:00:00Z","v":852305,"vw":13.124338},{"c":14.15,"h":14.25,"l":13.485,"n":16188,"o":14,"t":"2024-11-06T05:00:00Z","v":3417625,"vw":13.978269},{"c":13.78,"h":14.24,"l":13.69,"n":13157,"o":14,"t":"2024-11-07T05:00:00Z","v":1114410,"vw":13.833503},{"c":13.67,"h":13.98,"l":13.52,"n":13382,"o":13.79,"t":"2024-11-08T05:00:00Z","v":1156401,"vw":13.67457},{"c":13.46,"h":13.8995,"l":13.24,"n":13969,"o":13.73,"t":"2024-11-11T05:00:00Z","v":1249749,"vw":13.440967},{"c":13.16,"h":14.2,"l":12.9,"n":14485,"o":14.1,"t":"2024-11-12T05:00:00Z","v":1516036,"vw":13.278769},{"c":12.78,"h":13.4,"l":12.72,"n":9984,"o":13.24,"t":"2024-11-13T05:00:00Z","v":934141,"vw":12.919118},{"c":12.83,"h":13.21,"l":12.61,"n":6972,"o":12.64,"t":"2024-11-14T05:00:00Z","v":783332,"vw":12.851739},{"c":11.485,"h":11.65,"l":10.85,"n":61744,"o":11.1,"t":"2024-11-15T05:00:00Z","v":15158010,"vw":11.343366},{"c":11.165,"h":11.655,"l":10.95,"n":20495,"o":11.59,"t":"2024-11-18T05:00:00Z","v":3424845,"vw":11.252246},{"c":11.09,"h":11.29,"l":10.8,"n":14798,"o":10.8,"t":"2024-11-19T05:00:00Z","v":3851912,"vw":11.014356},{"c":11.95,"h":12.24,"l":11.37,"n":23936,"o":11.39,"t":"2024-11-20T05:00:00Z","v":3322973,"vw":11.928199},{"c":12.1,"h":12.195,"l":11.55,"n":18083,"o":11.97,"t":"2024-11-21T05:00:00Z","v":2243547,"vw":11.963976},{"c":12.05,"h":12.4,"l":11.96,"n":16228,"o":12.31,"t":"2024-11-22T05:00:00Z","v":1265265,"vw":12.099429},{"c":12.39,"h":12.6,"l":12,"n":15185,"o":12.18,"t":"2024-11-25T05:00:00Z","v":1818849,"vw":12.345273},{"c":12.27,"h":12.52,"l":12.03,"n":12544,"o":12.39,"t":"2024-11-26T05:00:00Z","v":1342682,"vw":12.231398},{"c":12.83,"h":12.98,"l":12.25,"n":11799,"o":12.27,"t":"2024-11-27T05:00:00Z","v":969231,"vw":12.709786},{"c":12.61,"h":13.14,"l":12.53,"n":6620,"o":12.86,"t":"2024-11-29T05:00:00Z","v":715142,"vw":12.680194},{"c":12.84,"h":12.97,"l":12.47,"n":16046,"o":12.68,"t":"2024-12-02T05:00:00Z","v":2460844,"vw":12.728742},{"c":12.55,"h":13.33,"l":12.52,"n":18572,"o":13.29,"t":"2024-12-03T05:00:00Z","v":2252632,"vw":12.730581},{"c":12.52,"h":12.665,"l":12.26,"n":16414,"o":12.55,"t":"2024-12-04T05:00:00Z","v":2360291,"vw":12.507893},{"c":12.2,"h":12.545,"l":12.1,"n":14159,"o":12.49,"t":"2024-12-05T05:00:00Z","v":1253051,"vw":12.208318},{"c":11.39,"h":12.32,"l":11.32,"n":16224,"o":12.32,"t":"2024-12-06T05:00:00Z","v":1863404,"vw":11.606182},{"c":11.43,"h":11.66,"l":11.27,"n":15815,"o":11.54,"t":"2024-12-09T05:00:00Z","v":1904643,"vw":11.444963},{"c":11.61,"h":11.67,"l":11.11,"n":18232,"o":11.38,"t":"2024-12-10T05:00:00Z","v":2037097,"vw":11.547902},{"c":11.73,"h":11.815,"l":11.44,"n":14923,"o":11.66,"t":"2024-12-11T05:00:00Z","v":1137017,"vw":11.664263},{"c":11.12,"h":11.95,"l":11.1,"n":16027,"o":11.7,"t":"2024-12-12T05:00:00Z","v":1518711,"vw":11.377949},{"c":11.45,"h":11.47,"l":10.93,"n":12142,"o":11.12,"t":"2024-12-13T05:00:00Z","v":1376437,"vw":11.290173},{"c":11.21,"h":11.58,"l":11.11,"n":15361,"o":11.34,"t":"2024-12-16T05:00:00Z","v":1112640,"vw":11.332055},{"c":10.83,"h":11.33,"l":10.82,"n":14972,"o":11.07,"t":"2024-12-17T05:00:00Z","v":1047479,"vw":10.930579},{"c":10.76,"h":11.19,"l":10.612,"n":16850,"o":10.91,"t":"2024-12-18T05:00:00Z","v":1875669,"vw":10.859032},{"c":10.27,"h":10.8608,"l":10.19,"n":14565,"o":10.76,"t":"2024-12-19T05:00:00Z","v":1091305,"vw":10.360729},{"c":10.61,"h":10.73,"l":10.18,"n":22524,"o":10.2,"t":"2024-12-20T05:00:00Z","v":3837298,"vw":10.476086},{"c":10.71,"h":10.75,"l":10.37,"n":13248,"o":10.5,"t":"2024-12-23T05:00:00Z","v":1705417,"vw":10.559575},{"c":10.72,"h":10.79,"l":10.42,"n":6950,"o":10.7,"t":"2024-12-24T05:00:00Z","v":758606,"vw":10.647161},{"c":10.84,"h":11.45,"l":10.67,"n":9289,"o":11.45,"t":"2024-12-26T05:00:00Z","v":674380,"vw":10.867282},{"c":10.82,"h":10.94,"l":10.54,"n":11197,"o":10.8,"t":"2024-12-27T05:00:00Z","v":756974,"vw":10.766549},{"c":11.16,"h":11.24,"l":10.55,"n":15291,"o":10.78,"t":"2024-12-30T05:00:00Z","v":1387967,"vw":11.026231},{"c":11.25,"h":11.42,"l":11.01,"n":16264,"o":11.25,"t":"2024-12-31T05:00:00Z","v":1770700,"vw":11.236458},{"c":11.56,"h":11.88,"l":11.3,"n":17539,"o":11.32,"t":"2025-01-02T05:00:00Z","v":1714618,"vw":11.612418},{"c":11.7,"h":12.04,"l":11.53,"n":13735,"o":11.61,"t":"2025-01-03T05:00:00Z","v":1068429,"vw":11.801503},{"c":11.32,"h":11.93,"l":11.3,"n":12454,"o":11.71,"t":"2025-01-06T05:00:00Z","v":869002,"vw":11.441696},{"c":11.73,"h":11.83,"l":11.3456,"n":16039,"o":11.36,"t":"2025-01-07T05:00:00Z","v":1050929,"vw":11.678497},{"c":11.96,"h":12.01,"l":11.475,"n":10470,"o":11.61,"t":"2025-01-08T05:00:00Z","v":997531,"vw":11.914316},{"c":11.88,"h":12.32,"l":11.78,"n":17716,"o":11.79,"t":"2025-01-10T05:00:00Z","v":1763731,"vw":11.967389},{"c":13.5,"h":13.64,"l":11.915,"n":35395,"o":11.95,"t":"2025-01-13T05:00:00Z","v":4890694,"vw":13.098481},{"c":13.51,"h":13.79,"l":13.16,"n":15627,"o":13.78,"t":"2025-01-14T05:00:00Z","v":1739589,"vw":13.421747},{"c":13.9,"h":13.91,"l":13.34,"n":18594,"o":13.75,"t":"2025-01-15T05:00:00Z","v":2667694,"vw":13.71118},{"c":14.55,"h":14.61,"l":13.5001,"n":20168,"o":13.6,"t":"2025-01-16T05:00:00Z","v":2265196,"vw":14.236238},{"c":14.58,"h":14.79,"l":14.38,"n":15224,"o":14.65,"t":"2025-01-17T05:00:00Z","v":1873020,"vw":14.588788},{"c":14.57,"h":15.03,"l":14.5,"n":14899,"o":14.66,"t":"2025-01-21T05:00:00Z","v":1711004,"vw":14.677421},{"c":14.61,"h":14.62,"l":14.02,"n":16778,"o":14.47,"t":"2025-01-22T05:00:00Z","v":2124124,"vw":14.401744},{"c":14.57,"h":14.66,"l":14.23,"n":12863,"o":14.53,"t":"2025-01-23T05:00:00Z","v":1188718,"vw":14.51463},{"c":14.97,"h":15.05,"l":14.41,"n":14174,"o":14.5,"t":"2025-01-24T05:00:00Z","v":2062537,"vw":14.881394},{"c":15.49,"h":15.5,"l":14.62,"n":17932,"o":14.71,"t":"2025-01-27T05:00:00Z","v":2216598,"vw":15.243396},{"c":15.22,"h":15.82,"l":14.98,"n":17198,"o":15.49,"t":"2025-01-28T05:00:00Z","v":3378198,"vw":15.447514},{"c":15.32,"h":15.5399,"l":15.08,"n":17037,"o":15.08,"t":"2025-01-29T05:00:00Z","v":2768933,"vw":15.272907},{"c":15.2,"h":15.615,"l":15.19,"n":13522,"o":15.3,"t":"2025-01-30T05:00:00Z","v":1061615,"vw":15.310388},{"c":15.39,"h":15.65,"l":15.02,"n":20760,"o":15.17,"t":"2025-01-31T05:00:00Z","v":1595973,"vw":15.364425},{"c":15.37,"h":15.68,"l":15.115,"n":18966,"o":15.26,"t":"2025-02-03T05:00:00Z","v":2721351,"vw":15.386213},{"c":15.46,"h":15.6,"l":15.1,"n":12348,"o":15.25,"t":"2025-02-04T05:00:00Z","v":1838410,"vw":15.426825},{"c":15.67,"h":15.67,"l":15.18,"n":11412,"o":15.49,"t":"2025-02-05T05:00:00Z","v":737915,"vw":15.524417},{"c":15.05,"h":15.6722,"l":14.885,"n":16393,"o":15.61,"t":"2025-02-06T05:00:00Z","v":1453258,"vw":15.082577},{"c":14.74,"h":15.09,"l":14.595,"n":15106,"o":15,"t":"2025-02-07T05:00:00Z","v":1310532,"vw":14.774536},{"c":14.43,"h":14.815,"l":14.13,"n":21316,"o":14.76,"t":"2025-02-10T05:00:00Z","v":1988098,"vw":14.3148},{"c":14.38,"h":14.41,"l":14.06,"n":17315,"o":14.35,"t":"2025-02-11T05:00:00Z","v":1530241,"vw":14.274583},{"c":14.52,"h":14.55,"l":14.12,"n":12840,"o":14.25,"t":"2025-02-12T05:00:00Z","v":994580,"vw":14.413466},{"c":13.87,"h":14.6633,"l":13.83,"n":20178,"o":14.55,"t":"2025-02-13T05:00:00Z","v":1692397,"vw":14.050694},{"c":13.68,"h":14.01,"l":13.57,"n":11404,"o":13.87,"t":"2025-02-14T05:00:00Z","v":1259644,"vw":13.751355},{"c":13.8,"h":13.98,"l":13.5,"n":11836,"o":13.62,"t":"2025-02-18T05:00:00Z","v":939354,"vw":13.740801},{"c":14.08,"h":14.29,"l":13.54,"n":16912,"o":13.79,"t":"2025-02-19T05:00:00Z","v":1466801,"vw":14.068264},{"c":14.37,"h":14.46,"l":13.78,"n":16400,"o":14.12,"t":"2025-02-20T05:00:00Z","v":1561806,"vw":14.28568},{"c":13.18,"h":14,"l":13.06,"n":23611,"o":14,"t":"2025-02-21T05:00:00Z","v":2633809,"vw":13.287789},{"c":13.63,"h":13.9,"l":13.15,"n":22199,"o":13.36,"t":"2025-02-24T05:00:00Z","v":2461446,"vw":13.566893},{"c":13.39,"h":13.7,"l":13.0501,"n":24732,"o":13.59,"t":"2025-02-25T05:00:00Z","v":3662440,"vw":13.294162},{"c":13.16,"h":13.45,"l":12.995,"n":21325,"o":13.37,"t":"2025-02-26T05:00:00Z","v":2470044,"vw":13.189963},{"c":13.47,"h":13.65,"l":13.03,"n":17092,"o":13.19,"t":"2025-02-27T05:00:00Z","v":1241993,"vw":13.45372},{"c":15.69,"h":15.85,"l":14.245,"n":42498,"o":15.06,"t":"2025-02-28T05:00:00Z","v":4770138,"vw":15.418558},{"c":15.52,"h":16.25,"l":15.455,"n":36207,"o":15.6,"t":"2025-03-03T05:00:00Z","v":4273225,"vw":15.789103},{"c":15.75,"h":15.86,"l":15.05,"n":28459,"o":15.53,"t":"2025-03-04T05:00:00Z","v":2915697,"vw":15.669153},{"c":15.81,"h":16.065,"l":15.49,"n":29601,"o":15.82,"t":"2025-03-05T05:00:00Z","v":2240337,"vw":15.75244},{"c":15.25,"h":16.07,"l":15.12,"n":25254,"o":15.65,"t":"2025-03-06T05:00:00Z","v":3581633,"vw":15.350833},{"c":14.89,"h":15.7,"l":14.58,"n":24510,"o":15.36,"t":"2025-03-07T05:00:00Z","v":2651111,"vw":14.989863},{"c":15.02,"h":15.225,"l":14.76,"n":21244,"o":14.89,"t":"2025-03-10T04:00:00Z","v":2232715,"vw":14.988812},{"c":15.42,"h":15.74,"l":14.68,"n":30145,"o":15.02,"t":"2025-03-11T04:00:00Z","v":2678314,"vw":15.42328},{"c":15.71,"h":15.835,"l":15.23,"n":32200,"o":15.58,"t":"2025-03-12T04:00:00Z","v":2721113,"vw":15.621361},{"c":15.5,"h":15.62,"l":15.0802,"n":15197,"o":15.58,"t":"2025-03-13T04:00:00Z","v":1216078,"vw":15.452684},{"c":15.79,"h":16.19,"l":15.45,"n":34221,"o":15.45,"t":"2025-03-14T04:00:00Z","v":3851034,"vw":15.901459},{"c":16.09,"h":16.255,"l":15.34,"n":33206,"o":15.78,"t":"2025-03-17T04:00:00Z","v":2692507,"vw":16.020728},{"c":16.74,"h":17.24,"l":15.85,"n":36777,"o":16.08,"t":"2025-03-18T04:00:00Z","v":4616420,"vw":16.719126},{"c":17.19,"h":17.27,"l":16.2,"n":25909,"o":16.44,"t":"2025-03-19T04:00:00Z","v":2793285,"vw":16.98163},{"c":17.18,"h":17.375,"l":16.72,"n":22292,"o":16.74,"t":"2025-03-20T04:00:00Z","v":2295480,"vw":17.154983},{"c":17.61,"h":17.76,"l":16.945,"n":23220,"o":17.07,"t":"2025-03-21T04:00:00Z","v":3358504,"vw":17.502911},{"c":17.46,"h":17.75,"l":17.3,"n":18852,"o":17.75,"t":"2025-03-24T04:00:00Z","v":1682034,"vw":17.474591},{"c":17.59,"h":17.7952,"l":17.3416,"n":18922,"o":17.5,"t":"2025-03-25T04:00:00Z","v":1648211,"vw":17.548334},{"c":17.6,"h":17.7,"l":17.29,"n":16629,"o":17.55,"t":"2025-03-26T04:00:00Z","v":1628627,"vw":17.54951},{"c":18.13,"h":18.1895,"l":17.49,"n":23386,"o":17.515,"t":"2025-03-27T04:00:00Z","v":2715277,"vw":17.94804},{"c":18.3,"h":18.44,"l":17.84,"n":22009,"o":18.07,"t":"2025-03-28T04:00:00Z","v":1601832,"vw":18.231172},{"c":18.62,"h":18.92,"l":17.92,"n":27381,"o":18.05,"t":"2025-03-31T04:00:00Z","v":3622043,"vw":18.535794},{"c":18.08,"h":18.9098,"l":18.07,"n":28739,"o":18.55,"t":"2025-04-01T04:00:00Z","v":4304197,"vw":18.382275},{"c":17.85,"h":18.3791,"l":17.64,"n":24383,"o":17.91,"t":"2025-04-02T04:00:00Z","v":3012070,"vw":17.961187},{"c":18.51,"h":18.97,"l":17.55,"n":28319,"o":17.6,"t":"2025-04-03T04:00:00Z","v":2764877,"vw":18.501422},{"c":18.11,"h":18.9,"l":17.6,"n":36148,"o":17.96,"t":"2025-04-04T04:00:00Z","v":4682600,"vw":18.228874},{"c":17.82,"h":18.34,"l":16.9761,"n":31567,"o":17.47,"t":"2025-04-07T04:00:00Z","v":3604386,"vw":17.794545},{"c":18.95,"h":21.06,"l":18.39,"n":73357,"o":19.725,"t":"2025-04-08T04:00:00Z","v":9682602,"vw":19.385822},{"c":18.54,"h":19.45,"l":18.309,"n":42784,"o":18.94,"t":"2025-04-09T04:00:00Z","v":4776956,"vw":18.765798},{"c":19.78,"h":20.06,"l":18.41,"n":42461,"o":18.54,"t":"2025-04-10T04:00:00Z","v":4461451,"vw":19.654875},{"c":19.74,"h":20.11,"l":18.91,"n":29494,"o":19.67,"t":"2025-04-11T04:00:00Z","v":2503207,"vw":19.661563},{"c":19.13,"h":19.65,"l":18.625,"n":28792,"o":19.65,"t":"2025-04-14T04:00:00Z","v":2977915,"vw":19.101473},{"c":19.43,"h":19.52,"l":18.935,"n":20882,"o":19.52,"t":"2025-04-15T04:00:00Z","v":1716313,"vw":19.244332},{"c":19.48,"h":19.98,"l":19.205,"n":28105,"o":19.62,"t":"2025-04-16T04:00:00Z","v":2998984,"vw":19.520839},{"c":18.24,"h":18.525,"l":15.9,"n":56765,"o":17.4,"t":"2025-04-17T04:00:00Z","v":6294406,"vw":17.683015},{"c":17.5,"h":18.265,"l":17.34,"n":29710,"o":18.22,"t":"2025-04-21T04:00:00Z","v":2570829,"vw":17.572003},{"c":18.16,"h":18.18,"l":17.59,"n":27158,"o":17.615,"t":"2025-04-22T04:00:00Z","v":2523412,"vw":17.99994},{"c":18.3,"h":18.46,"l":18.16,"n":20106,"o":18.3,"t":"2025-04-23T04:00:00Z","v":1825484,"vw":18.302617},{"c":18.04,"h":18.34,"l":17.7246,"n":22447,"o":18.33,"t":"2025-04-24T04:00:00Z","v":2184203,"vw":17.980342},{"c":17.52,"h":18.04,"l":17.07,"n":28346,"o":18.04,"t":"2025-04-25T04:00:00Z","v":3180916,"vw":17.417049},{"c":17.69,"h":17.77,"l":17.21,"n":24257,"o":17.66,"t":"2025-04-28T04:00:00Z","v":1987412,"vw":17.553566},{"c":17.43,"h":17.69,"l":17.32,"n":26274,"o":17.69,"t":"2025-04-29T04:00:00Z","v":2029847,"vw":17.484495},{"c":17.72,"h":18.04,"l":17.45,"n":31298,"o":17.7,"t":"2025-04-30T04:00:00Z","v":3419887,"vw":17.76279},{"c":16.77,"h":17.9937,"l":16.57,"n":59228,"o":17.785,"t":"2025-05-01T04:00:00Z","v":10262560,"vw":16.85284},{"c":15.53,"h":17.1954,"l":14.1,"n":95526,"o":17.05,"t":"2025-05-02T04:00:00Z","v":13033012,"vw":15.126314},{"c":15.48,"h":15.69,"l":15.13,"n":29114,"o":15.47,"t":"2025-05-05T04:00:00Z","v":2991142,"vw":15.414778},{"c":15.72,"h":15.765,"l":15.17,"n":30790,"o":15.46,"t":"2025-05-06T04:00:00Z","v":2935828,"vw":15.615485},{"c":15.52,"h":15.85,"l":15.37,"n":23794,"o":15.84,"t":"2025-05-07T04:00:00Z","v":1940186,"vw":15.519337},{"c":15.42,"h":15.655,"l":15.27,"n":19686,"o":15.53,"t":"2025-05-08T04:00:00Z","v":2146230,"vw":15.423991},{"c":15.12,"h":15.695,"l":15.1,"n":17549,"o":15.52,"t":"2025-05-09T04:00:00Z","v":1513816,"vw":15.20514},{"c":14.92,"h":15.17,"l":14.69,"n":26884,"o":15.12,"t":"2025-05-12T04:00:00Z","v":2076110,"vw":14.859173},{"c":14.05,"h":14.86,"l":13.7,"n":37770,"o":14.8,"t":"2025-05-13T04:00:00Z","v":3764640,"vw":13.965968},{"c":14.91,"h":15.245,"l":14.025,"n":49871,"o":14.23,"t":"2025-05-14T04:00:00Z","v":3969681,"vw":14.899373},{"c":14.9,"h":15.13,"l":14.04,"n":38252,"o":14.85,"t":"2025-05-15T04:00:00Z","v":3020743,"vw":14.682784},{"c":15.78,"h":15.85,"l":14.88,"n":34671,"o":14.88,"t":"2025-05-16T04:00:00Z","v":2740467,"vw":15.577149},{"c":16.24,"h":16.3,"l":15.85,"n":28438,"o":15.92,"t":"2025-05-19T04:00:00Z","v":2415482,"vw":16.146529},{"c":15.68,"h":15.9,"l":15.1,"n":46685,"o":15.5,"t":"2025-05-20T04:00:00Z","v":5089055,"vw":15.632522},{"c":15.33,"h":15.98,"l":15.32,"n":36956,"o":15.7,"t":"2025-05-21T04:00:00Z","v":4004028,"vw":15.64141},{"c":14.49,"h":15.055,"l":14.325,"n":36733,"o":15.05,"t":"2025-05-22T04:00:00Z","v":4186926,"vw":14.616267},{"c":14.48,"h":14.77,"l":14.4,"n":21473,"o":14.64,"t":"2025-05-23T04:00:00Z","v":2347021,"vw":14.477012},{"c":14.76,"h":14.85,"l":14.62,"n":20687,"o":14.72,"t":"2025-05-27T04:00:00Z","v":1827985,"vw":14.746854},{"c":15.05,"h":15.21,"l":14.64,"n":19296,"o":14.72,"t":"2025-05-28T04:00:00Z","v":2123933,"vw":15.047939},{"c":14.9,"h":15.104,"l":14.45,"n":30875,"o":15.04,"t":"2025-05-29T04:00:00Z","v":4814173,"vw":14.6942},{"c":15.37,"h":15.6,"l":14.79,"n":32537,"o":15.01,"t":"2025-05-30T04:00:00Z","v":5429701,"vw":15.327592},{"c":15.51,"h":15.59,"l":15.04,"n":31588,"o":15.41,"t":"2025-06-02T04:00:00Z","v":3431608,"vw":15.356493},{"c":15.34,"h":15.5464,"l":15.135,"n":22577,"o":15.41,"t":"2025-06-03T04:00:00Z","v":2736764,"vw":15.373923},{"c":15.32,"h":15.7,"l":15.11,"n":20697,"o":15.46,"t":"2025-06-04T04:00:00Z","v":2488613,"vw":15.293394},{"c":14.79,"h":15.44,"l":14.745,"n":27058,"o":15.3,"t":"2025-06-05T04:00:00Z","v":2923158,"vw":14.986608},{"c":15.22,"h":15.22,"l":14.84,"n":25004,"o":14.93,"t":"2025-06-06T04:00:00Z","v":1951231,"vw":15.112985},{"c":14.78,"h":15.69,"l":14.58,"n":22393,"o":15.36,"t":"2025-06-09T04:00:00Z","v":2728130,"vw":14.851384},{"c":14.65,"h":14.8,"l":14.37,"n":21042,"o":14.8,"t":"2025-06-10T04:00:00Z","v":1560098,"vw":14.610702},{"c":15.44,"h":15.6,"l":14.63,"n":44705,"o":14.75,"t":"2025-06-11T04:00:00Z","v":4619535,"vw":15.338619},{"c":15.08,"h":15.73,"l":14.99,"n":23423,"o":15.44,"t":"2025-06-12T04:00:00Z","v":2949277,"vw":15.115306},{"c":14.94,"h":15.04,"l":14.79,"n":19514,"o":14.81,"t":"2025-06-13T04:00:00Z","v":1581601,"vw":14.920872},{"c":14.5,"h":14.92,"l":14.24,"n":27223,"o":14.92,"t":"2025-06-16T04:00:00Z","v":2484137,"vw":14.444642},{"c":14.57,"h":14.87,"l":14.33,"n":20514,"o":14.34,"t":"2025-06-17T04:00:00Z","v":2485478,"vw":14.626116},{"c":14.4,"h":14.685,"l":14.3301,"n":19853,"o":14.57,"t":"2025-06-18T04:00:00Z","v":2210098,"vw":14.432742},{"c":13.96,"h":14.515,"l":13.69,"n":34152,"o":14.4,"t":"2025-06-20T04:00:00Z","v":9042676,"vw":13.976816},{"c":13.97,"h":14.06,"l":13.8,"n":21319,"o":14,"t":"2025-06-23T04:00:00Z","v":1915855,"vw":13.938997},{"c":14.08,"h":14.13,"l":13.7,"n":21346,"o":14.02,"t":"2025-06-24T04:00:00Z","v":2185706,"vw":14.022319},{"c":13.7,"h":14.21,"l":13.665,"n":20306,"o":14.21,"t":"2025-06-25T04:00:00Z","v":1849569,"vw":13.777266},{"c":13.76,"h":14.01,"l":13.61,"n":27064,"o":13.75,"t":"2025-06-26T04:00:00Z","v":2751329,"vw":13.808109},{"c":13.85,"h":13.91,"l":13.635,"n":23160,"o":13.76,"t":"2025-06-27T04:00:00Z","v":6192414,"vw":13.834327},{"c":14,"h":14.02,"l":13.72,"n":22692,"o":13.82,"t":"2025-06-30T04:00:00Z","v":2789181,"vw":13.925493},{"c":14.21,"h":14.32,"l":13.81,"n":33695,"o":13.91,"t":"2025-07-01T04:00:00Z","v":4790164,"vw":14.156522},{"c":13.61,"h":14.16,"l":13.28,"n":52308,"o":14.12,"t":"2025-07-02T04:00:00Z","v":4514334,"vw":13.560759},{"c":13.57,"h":14.21,"l":13.445,"n":28255,"o":13.67,"t":"2025-07-03T04:00:00Z","v":1989213,"vw":13.746643},{"c":13.14,"h":13.56,"l":13.02,"n":33149,"o":13.56,"t":"2025-07-07T04:00:00Z","v":3292559,"vw":13.176637},{"c":13.71,"h":13.745,"l":13.13,"n":30885,"o":13.19,"t":"2025-07-08T04:00:00Z","v":3209704,"vw":13.599491},{"c":13.9,"h":14.12,"l":13.65,"n":41337,"o":13.79,"t":"2025-07-09T04:00:00Z","v":4271730,"vw":13.918862},{"c":13.38,"h":13.82,"l":13.27,"n":31567,"o":13.82,"t":"2025-07-10T04:00:00Z","v":2611449,"vw":13.411363},{"c":13.37,"h":13.4,"l":13.18,"n":17189,"o":13.4,"t":"2025-07-11T04:00:00Z","v":1667656,"vw":13.3201},{"c":13.4,"h":13.68,"l":13.2,"n":26923,"o":13.37,"t":"2025-07-14T04:00:00Z","v":3336242,"vw":13.406436},{"c":13.26,"h":13.4,"l":13.13,"n":19961,"o":13.34,"t":"2025-07-15T04:00:00Z","v":1816713,"vw":13.247524},{"c":13.39,"h":13.57,"l":13.185,"n":20384,"o":13.39,"t":"2025-07-16T04:00:00Z","v":1968231,"vw":13.391724},{"c":13.15,"h":13.45,"l":12.815,"n":23346,"o":13.38,"t":"2025-07-17T04:00:00Z","v":2223381,"vw":13.117784},{"c":12.41,"h":13.26,"l":12.385,"n":24218,"o":13.26,"t":"2025-07-18T04:00:00Z","v":1852051,"vw":12.573801},{"c":12.5,"h":12.615,"l":12.12,"n":25066,"o":12.32,"t":"2025-07-21T04:00:00Z","v":4488205,"vw":12.414933},{"c":12.34,"h":12.68,"l":11.69,"n":29189,"o":12.48,"t":"2025-07-22T04:00:00Z","v":3634492,"vw":12.375106},{"c":12.4,"h":12.425,"l":12.135,"n":27052,"o":12.38,"t":"2025-07-23T04:00:00Z","v":2489983,"vw":12.350081},{"c":11.64,"h":12.3999,"l":11.625,"n":30219,"o":12.3,"t":"2025-07-24T04:00:00Z","v":2547924,"vw":11.796788},{"c":11.76,"h":12.08,"l":11.68,"n":28711,"o":11.68,"t":"2025-07-25T04:00:00Z","v":3725001,"vw":11.829403},{"c":11.86,"h":12.04,"l":11.66,"n":29927,"o":11.76,"t":"2025-07-28T04:00:00Z","v":2600143,"vw":11.817869},{"c":11.78,"h":12.19,"l":11.725,"n":36783,"o":11.87,"t":"2025-07-29T04:00:00Z","v":3524169,"vw":11.866984},{"c":13,"h":13.125,"l":12.01,"n":75219,"o":12.1,"t":"2025-07-30T04:00:00Z","v":9026994,"vw":12.727314},{"c":13.78,"h":16.24,"l":13.49,"n":101712,"o":15,"t":"2025-07-31T04:00:00Z","v":14901966,"vw":14.607238},{"c":12.97,"h":14,"l":12.91,"n":39469,"o":13.97,"t":"2025-08-01T04:00:00Z","v":3566605,"vw":13.122146},{"c":13.66,"h":13.93,"l":12.97,"n":35088,"o":12.97,"t":"2025-08-04T04:00:00Z","v":5012906,"vw":13.670715},{"c":13.41,"h":13.85,"l":13.165,"n":31624,"o":13.7,"t":"2025-08-05T04:00:00Z","v":2796360,"vw":13.481054},{"c":13.71,"h":13.77,"l":13.16,"n":23914,"o":13.32,"t":"2025-08-06T04:00:00Z","v":2173653,"vw":13.594464},{"c":13.86,"h":13.978,"l":13.395,"n":29271,"o":13.8,"t":"2025-08-07T04:00:00Z","v":2857290,"vw":13.75821},{"c":14.51,"h":14.535,"l":13.94,"n":26583,"o":13.94,"t":"2025-08-08T04:00:00Z","v":2381910,"vw":14.369638},{"c":14.61,"h":14.86,"l":14.42,"n":28031,"o":14.59,"t":"2025-08-11T04:00:00Z","v":3173939,"vw":14.614038},{"c":14.64,"h":14.75,"l":14.48,"n":23280,"o":14.65,"t":"2025-08-12T04:00:00Z","v":1760462,"vw":14.615672},{"c":14.76,"h":15.135,"l":14.63,"n":30537,"o":14.73,"t":"2025-08-13T04:00:00Z","v":3373960,"vw":14.887543},{"c":14.82,"h":14.95,"l":14.6,"n":22517,"o":14.74,"t":"2025-08-14T04:00:00Z","v":2295457,"vw":14.817405},{"c":15.05,"h":15.54,"l":15,"n":38052,"o":15.26,"t":"2025-08-15T04:00:00Z","v":5192749,"vw":15.202447},{"c":15.29,"h":15.81,"l":14.92,"n":32601,"o":15.05,"t":"2025-08-18T04:00:00Z","v":3104704,"vw":15.502371},{"c":14.9,"h":15.42,"l":14.815,"n":27503,"o":15.24,"t":"2025-08-19T04:00:00Z","v":2704381,"vw":15.010307},{"c":15.02,"h":15.1,"l":14.65,"n":26182,"o":14.9,"t":"2025-08-20T04:00:00Z","v":3099199,"vw":14.943147},{"c":15.8,"h":15.92,"l":15.02,"n":35016,"o":15.12,"t":"2025-08-21T04:00:00Z","v":3359937,"vw":15.68931},{"c":15.84,"h":16.08,"l":15.74,"n":34429,"o":15.94,"t":"2025-08-22T04:00:00Z","v":2885738,"vw":15.882756},{"c":15.58,"h":16.47,"l":15.57,"n":28732,"o":16.23,"t":"2025-08-25T04:00:00Z","v":3051961,"vw":15.808814},{"c":15.68,"h":15.77,"l":15.38,"n":24352,"o":15.54,"t":"2025-08-26T04:00:00Z","v":2579699,"vw":15.664711},{"c":16.14,"h":16.245,"l":15.6117,"n":22780,"o":15.71,"t":"2025-08-27T04:00:00Z","v":1611985,"vw":16.061666},{"c":16.32,"h":16.515,"l":16,"n":22011,"o":16.15,"t":"2025-08-28T04:00:00Z","v":2304984,"vw":16.318597},{"c":16.36,"h":16.48,"l":16.0138,"n":19616,"o":16.23,"t":"2025-08-29T04:00:00Z","v":1760210,"vw":16.348193},{"c":16.64,"h":16.82,"l":16.33,"n":30683,"o":16.36,"t":"2025-09-02T04:00:00Z","v":3583121,"vw":16.648839},{"c":16.32,"h":16.84,"l":16.31,"n":24813,"o":16.61,"t":"2025-09-03T04:00:00Z","v":2820994,"vw":16.45259},{"c":16.3,"h":16.39,"l":16.045,"n":24987,"o":16.24,"t":"2025-09-04T04:00:00Z","v":2959463,"vw":16.256611},{"c":15.86,"h":16.25,"l":15.84,"n":25418,"o":16.04,"t":"2025-09-05T04:00:00Z","v":2222037,"vw":15.959956},{"c":16.22,"h":16.36,"l":15.725,"n":35370,"o":15.745,"t":"2025-09-08T04:00:00Z","v":3788177,"vw":16.162976},{"c":16.48,"h":17.3,"l":16.13,"n":49233,"o":16.15,"t":"2025-09-09T04:00:00Z","v":6227869,"vw":16.606643},{"c":16.45,"h":16.76,"l":16.03,"n":41899,"o":16.5,"t":"2025-09-10T04:00:00Z","v":4864263,"vw":16.418891},{"c":16.35,"h":16.51,"l":15.02,"n":98269,"o":15.75,"t":"2025-09-11T04:00:00Z","v":16044944,"vw":15.987799},{"c":16.04,"h":16.45,"l":16.02,"n":33864,"o":16.45,"t":"2025-09-12T04:00:00Z","v":3797494,"vw":16.1645},{"c":16.32,"h":16.55,"l":15.89,"n":36518,"o":16,"t":"2025-09-15T04:00:00Z","v":4336879,"vw":16.294941},{"c":16.54,"h":16.86,"l":16.02,"n":39713,"o":16.25,"t":"2025-09-16T04:00:00Z","v":4851305,"vw":16.574162},{"c":16.68,"h":16.935,"l":16.55,"n":27173,"o":16.55,"t":"2025-09-17T04:00:00Z","v":2594204,"vw":16.718711},{"c":16.48,"h":16.84,"l":16.22,"n":33972,"o":16.73,"t":"2025-09-18T04:00:00Z","v":7884309,"vw":16.404991},{"c":16.54,"h":16.8,"l":16.44,"n":29172,"o":16.63,"t":"2025-09-19T04:00:00Z","v":8251798,"vw":16.550209},{"c":17.09,"h":17.11,"l":16.43,"n":20808,"o":16.44,"t":"2025-09-22T04:00:00Z","v":2329637,"vw":16.856817},{"c":17.04,"h":17.65,"l":16.82,"n":32032,"o":17.07,"t":"2025-09-23T04:00:00Z","v":3302893,"vw":17.270809},{"c":17.39,"h":17.56,"l":17.05,"n":35299,"o":17.285,"t":"2025-09-24T04:00:00Z","v":4044751,"vw":17.360264},{"c":17.31,"h":17.49,"l":17,"n":27542,"o":17.38,"t":"2025-09-25T04:00:00Z","v":3015612,"vw":17.201025},{"c":17.53,"h":17.57,"l":17.24,"n":27580,"o":17.36,"t":"2025-09-26T04:00:00Z","v":2324777,"vw":17.475316},{"c":17.45,"h":17.6939,"l":17.32,"n":22558,"o":17.59,"t":"2025-09-29T04:00:00Z","v":2417300,"vw":17.446609},{"c":17.45,"h":17.64,"l":17.3,"n":23350,"o":17.41,"t":"2025-09-30T04:00:00Z","v":2023716,"vw":17.448442},{"c":16.82,"h":17.49,"l":16.17,"n":47451,"o":17.37,"t":"2025-10-01T04:00:00Z","v":5614926,"vw":16.85571},{"c":16.05,"h":16.88,"l":16.01,"n":40898,"o":16.81,"t":"2025-10-02T04:00:00Z","v":4612050,"vw":16.212761},{"c":16.62,"h":17.04,"l":16.01,"n":34143,"o":16.01,"t":"2025-10-03T04:00:00Z","v":3561732,"vw":16.66702},{"c":17.11,"h":17.23,"l":16.425,"n":34264,"o":16.66,"t":"2025-10-06T04:00:00Z","v":3084574,"vw":17.016802},{"c":16.98,"h":17.395,"l":16.78,"n":26744,"o":17.19,"t":"2025-10-07T04:00:00Z","v":2247567,"vw":16.992525},{"c":17.69,"h":17.75,"l":16.91,"n":33471,"o":17.16,"t":"2025-10-08T04:00:00Z","v":3722261,"vw":17.561014},{"c":17.55,"h":17.82,"l":17.34,"n":21249,"o":17.7,"t":"2025-10-09T04:00:00Z","v":2114505,"vw":17.545961},{"c":17.31,"h":17.69,"l":16.97,"n":27330,"o":17.6,"t":"2025-10-10T04:00:00Z","v":2389491,"vw":17.272611},{"c":17.31,"h":17.355,"l":17.057,"n":20224,"o":17.31,"t":"2025-10-13T04:00:00Z","v":1830966,"vw":17.247439},{"c":17.26,"h":17.65,"l":17.2,"n":21861,"o":17.53,"t":"2025-10-14T04:00:00Z","v":1679258,"vw":17.3327},{"c":17.31,"h":17.44,"l":16.95,"n":20503,"o":17.26,"t":"2025-10-15T04:00:00Z","v":1908307,"vw":17.319019},{"c":16.99,"h":17.55,"l":16.92,"n":21958,"o":17.3,"t":"2025-10-16T04:00:00Z","v":1567542,"vw":17.121719},{"c":17.12,"h":17.39,"l":16.86,"n":23264,"o":17.01,"t":"2025-10-17T04:00:00Z","v":2240579,"vw":17.128447},{"c":17.39,"h":17.61,"l":17.24,"n":17047,"o":17.3,"t":"2025-10-20T04:00:00Z","v":1269343,"vw":17.442661},{"c":17.51,"h":17.7499,"l":17.16,"n":22712,"o":17.38,"t":"2025-10-21T04:00:00Z","v":1647962,"vw":17.537587},{"c":17.39,"h":17.5,"l":17.17,"n":23821,"o":17.45,"t":"2025-10-22T04:00:00Z","v":1944873,"vw":17.362459},{"c":17.29,"h":17.35,"l":16.98,"n":18761,"o":17.18,"t":"2025-10-23T04:00:00Z","v":1632235,"vw":17.22971},{"c":17.51,"h":17.61,"l":17.205,"n":27884,"o":17.3,"t":"2025-10-24T04:00:00Z","v":2393006,"vw":17.47778},{"c":17.77,"h":17.96,"l":17.31,"n":25672,"o":17.51,"t":"2025-10-27T04:00:00Z","v":2168035,"vw":17.707786},{"c":18.04,"h":18.145,"l":17.53,"n":22306,"o":17.91,"t":"2025-10-28T04:00:00Z","v":2281683,"vw":17.965148},{"c":18.21,"h":18.445,"l":17.8101,"n":27617,"o":18.02,"t":"2025-10-29T04:00:00Z","v":2429527,"vw":18.199868},{"c":17.12,"h":18.195,"l":17.04,"n":35764,"o":17.87,"t":"2025-10-30T04:00:00Z","v":3904735,"vw":17.342848},{"c":16.86,"h":18.64,"l":16.46,"n":66657,"o":18.53,"t":"2025-10-31T04:00:00Z","v":7502266,"vw":17.003478},{"c":16.84,"h":17.1,"l":16.4001,"n":35305,"o":17,"t":"2025-11-03T05:00:00Z","v":3100009,"vw":16.783144},{"c":17.09,"h":17.54,"l":16.76,"n":28704,"o":16.76,"t":"2025-11-04T05:00:00Z","v":2658094,"vw":17.125995},{"c":17.06,"h":17.3,"l":16.75,"n":27033,"o":16.96,"t":"2025-11-05T05:00:00Z","v":2137708,"vw":17.051587},{"c":16.49,"h":17.15,"l":16.485,"n":24538,"o":16.95,"t":"2025-11-06T05:00:00Z","v":2195956,"vw":16.639099},{"c":16.33,"h":16.9,"l":16.245,"n":20697,"o":16.53,"t":"2025-11-07T05:00:00Z","v":1736076,"vw":16.412657},{"c":16.38,"h":16.54,"l":16,"n":24485,"o":16.21,"t":"2025-11-10T05:00:00Z","v":1960405,"vw":16.319878},{"c":16.48,"h":16.57,"l":16.015,"n":17652,"o":16.49,"t":"2025-11-11T05:00:00Z","v":1366781,"vw":16.368753},{"c":16.6,"h":16.895,"l":16.49,"n":19310,"o":16.49,"t":"2025-11-12T05:00:00Z","v":1792912,"vw":16.668714},{"c":16.77,"h":16.795,"l":16.41,"n":19651,"o":16.6,"t":"2025-11-13T05:00:00Z","v":1313930,"vw":16.698777},{"c":16.52,"h":16.86,"l":16.335,"n":19022,"o":16.62,"t":"2025-11-14T05:00:00Z","v":1582648,"vw":16.494151},{"c":16.04,"h":16.595,"l":16.01,"n":23629,"o":16.58,"t":"2025-11-17T05:00:00Z","v":1642361,"vw":16.183428},{"c":16.1,"h":16.32,"l":15.92,"n":24365,"o":16.04,"t":"2025-11-18T05:00:00Z","v":2017841,"vw":16.155666},{"c":16.33,"h":16.58,"l":15.96,"n":22061,"o":16.13,"t":"2025-11-19T05:00:00Z","v":2058219,"vw":16.251002},{"c":16.07,"h":16.7,"l":16.05,"n":22237,"o":16.61,"t":"2025-11-20T05:00:00Z","v":1407907,"vw":16.224991},{"c":16.7,"h":16.83,"l":15.845,"n":28295,"o":15.845,"t":"2025-11-21T05:00:00Z","v":2080499,"vw":16.581481},{"c":17.62,"h":18.38,"l":17.25,"n":47927,"o":17.38,"t":"2025-11-24T05:00:00Z","v":6338197,"vw":17.717743},{"c":19.14,"h":19.22,"l":17.67,"n":43884,"o":17.78,"t":"2025-11-25T05:00:00Z","v":5499164,"vw":18.866707},{"c":19.22,"h":19.4,"l":19.02,"n":27920,"o":19.34,"t":"2025-11-26T05:00:00Z","v":2425499,"vw":19.240547},{"c":19.21,"h":19.39,"l":19.18,"n":12592,"o":19.39,"t":"2025-11-28T05:00:00Z","v":831448,"vw":19.225069},{"c":19.08,"h":19.1799,"l":18.68,"n":31290,"o":19,"t":"2025-12-01T05:00:00Z","v":3051221,"vw":19.000012},{"c":19.09,"h":19.42,"l":18.825,"n":25425,"o":19.08,"t":"2025-12-02T05:00:00Z","v":2674933,"vw":19.075438},{"c":19.1,"h":19.5,"l":19.03,"n":21190,"o":19.13,"t":"2025-12-03T05:00:00Z","v":1857466,"vw":19.160866},{"c":19.4,"h":19.99,"l":19.0201,"n":32703,"o":19.33,"t":"2025-12-04T05:00:00Z","v":2882276,"vw":19.531949},{"c":19.55,"h":19.765,"l":19.25,"n":19663,"o":19.39,"t":"2025-12-05T05:00:00Z","v":1694271,"vw":19.545972},{"c":19.36,"h":19.71,"l":19.12,"n":21122,"o":19.67,"t":"2025-12-08T05:00:00Z","v":2547872,"vw":19.34017},{"c":19.21,"h":19.54,"l":18.89,"n":21508,"o":19.39,"t":"2025-12-09T05:00:00Z","v":1530371,"vw":19.129806},{"c":18.91,"h":19.46,"l":18.83,"n":31002,"o":19.1,"t":"2025-12-10T05:00:00Z","v":2094708,"vw":19.018311},{"c":19.41,"h":19.44,"l":18.765,"n":50951,"o":18.93,"t":"2025-12-11T05:00:00Z","v":4867873,"vw":19.187104},{"c":19.36,"h":20.05,"l":19.205,"n":32294,"o":19.34,"t":"2025-12-12T05:00:00Z","v":2915735,"vw":19.584182},{"c":20.11,"h":20.29,"l":19.31,"n":40485,"o":19.36,"t":"2025-12-15T05:00:00Z","v":3367111,"vw":19.990666},{"c":20.03,"h":20.69,"l":19.9,"n":31698,"o":20.11,"t":"2025-12-16T05:00:00Z","v":2749852,"vw":20.164126},{"c":20.55,"h":20.8,"l":19.89,"n":30867,"o":20.07,"t":"2025-12-17T05:00:00Z","v":3218863,"vw":20.526846},{"c":20.41,"h":20.74,"l":20.3,"n":23779,"o":20.55,"t":"2025-12-18T05:00:00Z","v":2174500,"vw":20.490107},{"c":20.42,"h":20.63,"l":20.185,"n":25812,"o":20.29,"t":"2025-12-19T05:00:00Z","v":6021965,"vw":20.408472},{"c":20.19,"h":20.305,"l":19.89,"n":26206,"o":20.18,"t":"2025-12-22T05:00:00Z","v":1949371,"vw":20.180743},{"c":19.53,"h":20.35,"l":19.41,"n":20296,"o":20.13,"t":"2025-12-23T05:00:00Z","v":1572803,"vw":19.622868},{"c":19.15,"h":19.58,"l":18.9442,"n":17045,"o":19.4,"t":"2025-12-24T05:00:00Z","v":1254510,"vw":19.155052},{"c":18.78,"h":19.03,"l":18.395,"n":31382,"o":19.03,"t":"2025-12-26T05:00:00Z","v":2730589,"vw":18.763685},{"c":18.94,"h":18.96,"l":18.23,"n":28657,"o":18.68,"t":"2025-12-29T05:00:00Z","v":4033845,"vw":18.682388},{"c":19.24,"h":19.28,"l":18.88,"n":23859,"o":18.97,"t":"2025-12-30T05:00:00Z","v":2309240,"vw":19.150427},{"c":19.75,"h":19.985,"l":19.26,"n":27983,"o":19.31,"t":"2025-12-31T05:00:00Z","v":2558595,"vw":19.818304},{"c":20.22,"h":20.375,"l":19.45,"n":32589,"o":19.75,"t":"2026-01-02T05:00:00Z","v":2572340,"vw":20.114894},{"c":21,"h":21.18,"l":19.805,"n":33099,"o":19.85,"t":"2026-01-05T05:00:00Z","v":3064783,"vw":20.76287},{"c":21.3,"h":21.65,"l":20.91,"n":38189,"o":21.45,"t":"2026-01-06T05:00:00Z","v":3773438,"vw":21.348869},{"c":20.93,"h":21.38,"l":20.835,"n":19773,"o":21.29,"t":"2026-01-07T05:00:00Z","v":1404379,"vw":21.018925},{"c":20.95,"h":21.18,"l":20.7,"n":21313,"o":20.97,"t":"2026-01-08T05:00:00Z","v":1308622,"vw":20.945525},{"c":20.78,"h":21.1,"l":20.64,"n":22054,"o":20.95,"t":"2026-01-09T05:00:00Z","v":1881920,"vw":20.836952},{"c":21.28,"h":21.675,"l":20.53,"n":27578,"o":20.8,"t":"2026-01-12T05:00:00Z","v":2477391,"vw":21.189038},{"c":20.92,"h":21.5,"l":20.67,"n":18095,"o":21.22,"t":"2026-01-13T05:00:00Z","v":1489120,"vw":20.999744},{"c":21.745,"h":22.4,"l":20.8,"n":36911,"o":20.99,"t":"2026-01-14T05:00:00Z","v":5508659,"vw":21.691194},{"c":22.5,"h":23.03,"l":21.5,"n":41087,"o":21.68,"t":"2026-01-15T05:00:00Z","v":4315676,"vw":22.500906},{"c":22.5,"h":23.19,"l":22.35,"n":33495,"o":22.475,"t":"2026-01-16T05:00:00Z","v":3345257,"vw":22.656666},{"c":22.74,"h":23.015,"l":22.0701,"n":31212,"o":22.49,"t":"2026-01-20T05:00:00Z","v":2486571,"vw":22.748809},{"c":23.3,"h":23.455,"l":22.475,"n":27471,"o":22.93,"t":"2026-01-21T05:00:00Z","v":2413480,"vw":23.067068},{"c":23.61,"h":23.86,"l":23.075,"n":33586,"o":23.245,"t":"2026-01-22T05:00:00Z","v":3039820,"vw":23.612801},{"c":23.81,"h":23.87,"l":23.4,"n":22774,"o":23.64,"t":"2026-01-23T05:00:00Z","v":1965611,"vw":23.715004},{"c":23.81,"h":23.865,"l":23.13,"n":26610,"o":23.46,"t":"2026-01-26T05:00:00Z","v":2817773,"vw":23.641907},{"c":20.96,"h":21.2825,"l":19.97,"n":88331,"o":20.6,"t":"2026-01-27T05:00:00Z","v":9241813,"vw":20.537595},{"c":22.08,"h":22.2519,"l":21.46,"n":45518,"o":21.59,"t":"2026-01-28T05:00:00Z","v":4454719,"vw":21.879206},{"c":22.5,"h":22.555,"l":21.77,"n":26947,"o":22.08,"t":"2026-01-29T05:00:00Z","v":2103489,"vw":22.34155},{"c":22.53,"h":23.11,"l":22.38,"n":28783,"o":22.56,"t":"2026-01-30T05:00:00Z","v":2634231,"vw":22.670887},{"c":22.65,"h":22.82,"l":22.07,"n":28166,"o":22.45,"t":"2026-02-02T05:00:00Z","v":2696295,"vw":22.613441},{"c":22.89,"h":23.24,"l":22.62,"n":20954,"o":22.78,"t":"2026-02-03T05:00:00Z","v":1554269,"vw":22.869492},{"c":21.33,"h":23.33,"l":21,"n":39059,"o":22.84,"t":"2026-02-04T05:00:00Z","v":3320607,"vw":21.464611},{"c":21.15,"h":21.9299,"l":21.1,"n":25575,"o":21.53,"t":"2026-02-05T05:00:00Z","v":2148951,"vw":21.329101},{"c":21.75,"h":21.77,"l":20.96,"n":28221,"o":21.08,"t":"2026-02-06T05:00:00Z","v":2111510,"vw":21.573255},{"c":20.76,"h":21.63,"l":20.69,"n":29187,"o":21.63,"t":"2026-02-09T05:00:00Z","v":2309901,"vw":20.839467},{"c":20.63,"h":20.805,"l":20.23,"n":30439,"o":20.75,"t":"2026-02-10T05:00:00Z","v":2193758,"vw":20.529189},{"c":20.39,"h":20.7,"l":20.14,"n":20739,"o":20.55,"t":"2026-02-11T05:00:00Z","v":1769423,"vw":20.431544},{"c":20.05,"h":20.34,"l":19.88,"n":31617,"o":20.33,"t":"2026-02-12T05:00:00Z","v":2324828,"vw":20.054759},{"c":20.19,"h":20.55,"l":20.03,"n":24402,"o":20.03,"t":"2026-02-13T05:00:00Z","v":2015306,"vw":20.261773},{"c":20.59,"h":21.02,"l":20.03,"n":34010,"o":20.16,"t":"2026-02-17T05:00:00Z","v":2552972,"vw":20.648335},{"c":20.51,"h":20.835,"l":20.29,"n":32755,"o":20.59,"t":"2026-02-18T05:00:00Z","v":2147807,"vw":20.610967},{"c":20.84,"h":20.91,"l":20.2,"n":24949,"o":20.44,"t":"2026-02-19T05:00:00Z","v":2547776,"vw":20.698866},{"c":20.6,"h":20.86,"l":20.28,"n":26925,"o":20.77,"t":"2026-02-20T05:00:00Z","v":1631258,"vw":20.607744},{"c":19.9,"h":20.74,"l":19.79,"n":24548,"o":20.56,"t":"2026-02-23T05:00:00Z","v":1808758,"vw":19.967022},{"c":19.6,"h":20.02,"l":19.07,"n":43722,"o":20.02,"t":"2026-02-24T05:00:00Z","v":3479187,"vw":19.452074},{"c":20.13,"h":20.17,"l":19.57,"n":21394,"o":19.765,"t":"2026-02-25T05:00:00Z","v":1732981,"vw":20.022724},{"c":20.42,"h":20.79,"l":19.87,"n":29770,"o":20.06,"t":"2026-02-26T05:00:00Z","v":2604889,"vw":20.452992},{"c":19.22,"h":21.325,"l":18.72,"n":47228,"o":18.84,"t":"2026-02-27T05:00:00Z","v":4948552,"vw":19.619027},{"c":19.65,"h":20.11,"l":18.9,"n":37825,"o":18.93,"t":"2026-03-02T05:00:00Z","v":2997904,"vw":19.630387},{"c":18.45,"h":19.4,"l":18.39,"n":76203,"o":19.24,"t":"2026-03-03T05:00:00Z","v":9430385,"vw":18.713589},{"c":18.88,"h":19.16,"l":18.46,"n":39648,"o":18.55,"t":"2026-03-04T05:00:00Z","v":3557151,"vw":18.912086},{"c":18.57,"h":18.9,"l":18.19,"n":34702,"o":18.67,"t":"2026-03-05T05:00:00Z","v":3213192,"vw":18.50932},{"c":18.44,"h":18.845,"l":18.21,"n":38418,"o":18.21,"t":"2026-03-06T05:00:00Z","v":5528072,"vw":18.512501},{"c":18.22,"h":18.55,"l":17.54,"n":29885,"o":18.41,"t":"2026-03-09T04:00:00Z","v":2022441,"vw":18.077573},{"c":18.1,"h":18.57,"l":17.855,"n":28827,"o":18.2,"t":"2026-03-10T04:00:00Z","v":2378452,"vw":18.180499},{"c":18.01,"h":18.03,"l":17.44,"n":24542,"o":18.015,"t":"2026-03-11T04:00:00Z","v":1770856,"vw":17.806259},{"c":17.12,"h":17.65,"l":16.91,"n":31079,"o":17.58,"t":"2026-03-12T04:00:00Z","v":2549611,"vw":17.184448},{"c":16.99,"h":17.7,"l":16.91,"n":24428,"o":17.26,"t":"2026-03-13T04:00:00Z","v":1945339,"vw":17.085249},{"c":17.51,"h":17.6129,"l":17.13,"n":24382,"o":17.15,"t":"2026-03-16T04:00:00Z","v":2487367,"vw":17.49745},{"c":17.92,"h":17.93,"l":17.36,"n":33289,"o":17.51,"t":"2026-03-17T04:00:00Z","v":2947563,"vw":17.719669},{"c":18.19,"h":18.28,"l":17.51,"n":44576,"o":17.9,"t":"2026-03-18T04:00:00Z","v":4246778,"vw":18.05392},{"c":18.16,"h":18.83,"l":18.08,"n":55781,"o":18.14,"t":"2026-03-19T04:00:00Z","v":3999305,"vw":18.401972},{"c":17.34,"h":18.05,"l":17.09,"n":43421,"o":17.95,"t":"2026-03-20T04:00:00Z","v":5397894,"vw":17.371317},{"c":17.51,"h":17.81,"l":17.065,"n":34649,"o":17.59,"t":"2026-03-23T04:00:00Z","v":3619398,"vw":17.493213},{"c":17.42,"h":17.77,"l":17.01,"n":28675,"o":17.64,"t":"2026-03-24T04:00:00Z","v":2295411,"vw":17.40387},{"c":17.58,"h":17.89,"l":17.35,"n":22841,"o":17.61,"t":"2026-03-25T04:00:00Z","v":1562522,"vw":17.605234},{"c":16.91,"h":17.79,"l":16.872,"n":20206,"o":17.48,"t":"2026-03-26T04:00:00Z","v":1725359,"vw":17.101067},{"c":16.62,"h":16.9099,"l":16.375,"n":28083,"o":16.79,"t":"2026-03-27T04:00:00Z","v":2309024,"vw":16.600099},{"c":16.85,"h":16.9,"l":16.49,"n":29428,"o":16.76,"t":"2026-03-30T04:00:00Z","v":2951942,"vw":16.777906},{"c":17.62,"h":17.88,"l":16.93,"n":32661,"o":16.95,"t":"2026-03-31T04:00:00Z","v":4066073,"vw":17.544593},{"c":17.85,"h":18.01,"l":17.54,"n":34472,"o":17.79,"t":"2026-04-01T04:00:00Z","v":3633287,"vw":17.811516},{"c":18.76,"h":18.87,"l":17.57,"n":31968,"o":17.57,"t":"2026-04-02T04:00:00Z","v":2728284,"vw":18.497431},{"c":18.67,"h":18.875,"l":18.5,"n":24824,"o":18.6,"t":"2026-04-06T04:00:00Z","v":1811087,"vw":18.684308},{"c":21.66,"h":22.33,"l":20.18,"n":117895,"o":20.26,"t":"2026-04-07T04:00:00Z","v":14933362,"vw":21.72055},{"c":21.31,"h":22.74,"l":21,"n":47749,"o":22.25,"t":"2026-04-08T04:00:00Z","v":4987182,"vw":21.468715},{"c":21.38,"h":21.63,"l":20.94,"n":30723,"o":21.17,"t":"2026-04-09T04:00:00Z","v":2003543,"vw":21.2727},{"c":20.5,"h":21.53,"l":20.32,"n":38283,"o":21.39,"t":"2026-04-10T04:00:00Z","v":3126168,"vw":20.575968},{"c":20.98,"h":21.01,"l":20.2601,"n":24444,"o":20.28,"t":"2026-04-13T04:00:00Z","v":1754065,"vw":20.844234},{"c":21.28,"h":21.36,"l":20.84,"n":22006,"o":20.94,"t":"2026-04-14T04:00:00Z","v":1991117,"vw":21.199676},{"c":20.92,"h":21.255,"l":20.755,"n":19538,"o":21.25,"t":"2026-04-15T04:00:00Z","v":1370825,"vw":20.901535},{"c":20.82,"h":21.39,"l":20.7,"n":21502,"o":20.96,"t":"2026-04-16T04:00:00Z","v":1849160,"vw":20.837739},{"c":21.22,"h":21.37,"l":20.87,"n":27418,"o":20.88,"t":"2026-04-17T04:00:00Z","v":2514945,"vw":21.159022},{"c":21.56,"h":21.69,"l":21.21,"n":28790,"o":21.22,"t":"2026-04-20T04:00:00Z","v":2383648,"vw":21.493723},{"c":21.56,"h":22.55,"l":21.5235,"n":38648,"o":22.54,"t":"2026-04-21T04:00:00Z","v":4751324,"vw":21.786932},{"c":21.01,"h":22.07,"l":20.725,"n":36239,"o":21.97,"t":"2026-04-22T04:00:00Z","v":2631648,"vw":20.984644},{"c":20.83,"h":21.28,"l":20.64,"n":25670,"o":21.165,"t":"2026-04-23T04:00:00Z","v":2041098,"vw":20.82084},{"c":21.13,"h":21.175,"l":20.55,"n":30543,"o":20.83,"t":"2026-04-24T04:00:00Z","v":3719724,"vw":20.934761},{"c":20.95,"h":21.48,"l":20.835,"n":34623,"o":21.09,"t":"2026-04-27T04:00:00Z","v":4349752,"vw":21.062427},{"c":21.9,"h":21.98,"l":20.96,"n":38667,"o":21.14,"t":"2026-04-28T04:00:00Z","v":4203429,"vw":21.56885},{"c":21.72,"h":21.88,"l":21.26,"n":37846,"o":21.77,"t":"2026-04-29T04:00:00Z","v":3004677,"vw":21.585057},{"c":22.54,"h":22.57,"l":21.44,"n":41845,"o":21.58,"t":"2026-04-30T04:00:00Z","v":5276522,"vw":22.065241},{"c":20.26,"h":21.12,"l":18.02,"n":111749,"o":21.12,"t":"2026-05-01T04:00:00Z","v":13844026,"vw":19.780329},{"c":19.26,"h":20.42,"l":19.19,"n":74331,"o":20.26,"t":"2026-05-04T04:00:00Z","v":6724690,"vw":19.585916},{"c":18.3,"h":19.5759,"l":17.76,"n":70903,"o":19.25,"t":"2026-05-05T04:00:00Z","v":6636240,"vw":18.238095},{"c":18.14,"h":18.56,"l":17.975,"n":43854,"o":18.33,"t":"2026-05-06T04:00:00Z","v":4053351,"vw":18.196629},{"c":18.25,"h":18.3098,"l":17.9,"n":34351,"o":17.985,"t":"2026-05-07T04:00:00Z","v":2564243,"vw":18.178888},{"c":17.93,"h":18.3474,"l":17.27,"n":50780,"o":18.28,"t":"2026-05-08T04:00:00Z","v":3870129,"vw":17.725475},{"c":17.16,"h":17.7,"l":16.18,"n":86205,"o":17.7,"t":"2026-05-11T04:00:00Z","v":7621612,"vw":16.785245},{"c":18.38,"h":18.765,"l":17.51,"n":100623,"o":18.04,"t":"2026-05-12T04:00:00Z","v":10810640,"vw":18.247031},{"c":18.27,"h":18.72,"l":18.01,"n":99628,"o":18.42,"t":"2026-05-13T04:00:00Z","v":31183574,"vw":18.279599},{"c":16.56,"h":18.27,"l":16.415,"n":87130,"o":18.23,"t":"2026-05-14T04:00:00Z","v":10254318,"vw":16.829462},{"c":15.73,"h":16.76,"l":15.69,"n":46084,"o":16.55,"t":"2026-05-15T04:00:00Z","v":5518441,"vw":16.004665},{"c":16.28,"h":16.31,"l":15.72,"n":41481,"o":15.72,"t":"2026-05-18T04:00:00Z","v":3612162,"vw":16.120577},{"c":16.36,"h":16.67,"l":16.245,"n":40792,"o":16.44,"t":"2026-05-19T04:00:00Z","v":3766427,"vw":16.403885},{"c":16.66,"h":16.74,"l":16.21,"n":42168,"o":16.54,"t":"2026-05-20T04:00:00Z","v":3893787,"vw":16.548329},{"c":16.37,"h":16.695,"l":16.185,"n":34359,"o":16.56,"t":"2026-05-21T04:00:00Z","v":3201258,"vw":16.405834},{"c":16.35,"h":16.635,"l":16.1604,"n":32611,"o":16.26,"t":"2026-05-22T04:00:00Z","v":2803657,"vw":16.431591},{"c":16.03,"h":16.31,"l":15.76,"n":34900,"o":16.3,"t":"2026-05-26T04:00:00Z","v":2696170,"vw":16.016262},{"c":15.93,"h":16.3,"l":15.725,"n":35749,"o":15.95,"t":"2026-05-27T04:00:00Z","v":2537709,"vw":15.907483},{"c":15.865,"h":16.22,"l":15.81,"n":34918,"o":15.92,"t":"2026-05-28T04:00:00Z","v":4034599,"vw":15.990696},{"c":15.32,"h":15.87,"l":15.245,"n":34071,"o":15.73,"t":"2026-05-29T04:00:00Z","v":5093276,"vw":15.412158},{"c":13.3,"h":15.3,"l":13.05,"n":109023,"o":15.26,"t":"2026-06-01T04:00:00Z","v":12723994,"vw":13.714559},{"c":13.64,"h":13.73,"l":13.18,"n":68253,"o":13.31,"t":"2026-06-02T04:00:00Z","v":7608503,"vw":13.509153},{"c":14.25,"h":14.515,"l":13.755,"n":80026,"o":14.2,"t":"2026-06-03T04:00:00Z","v":9871811,"vw":14.266783},{"c":15.07,"h":15.55,"l":14.565,"n":62975,"o":14.565,"t":"2026-06-04T04:00:00Z","v":6521974,"vw":15.084721},{"c":15.37,"h":15.615,"l":15.155,"n":45209,"o":15.24,"t":"2026-06-05T04:00:00Z","v":4302119,"vw":15.404053},{"c":15.35,"h":15.665,"l":15.04,"n":43418,"o":15.1,"t":"2026-06-08T04:00:00Z","v":4615072,"vw":15.406299},{"c":19.2,"h":19.64,"l":15.24,"n":118703,"o":15.24,"t":"2026-06-09T04:00:00Z","v":16330055,"vw":18.347393},{"c":20.56,"h":20.89,"l":19.085,"n":98619,"o":19.12,"t":"2026-06-10T04:00:00Z","v":13406817,"vw":20.377338},{"c":20.24,"h":21.25,"l":20.215,"n":62739,"o":20.555,"t":"2026-06-11T04:00:00Z","v":6586722,"vw":20.738098},{"c":19.75,"h":20.43,"l":19.5614,"n":48358,"o":20.43,"t":"2026-06-12T04:00:00Z","v":4409163,"vw":19.859775},{"c":19.78,"h":19.87,"l":19.15,"n":47176,"o":19.46,"t":"2026-06-15T04:00:00Z","v":4685020,"vw":19.612957},{"c":20.6,"h":20.73,"l":19.8622,"n":46397,"o":20.05,"t":"2026-06-16T04:00:00Z","v":7981394,"vw":20.525298},{"c":21.42,"h":21.73,"l":20.35,"n":48689,"o":20.48,"t":"2026-06-17T04:00:00Z","v":4048168,"vw":21.264919},{"c":21.86,"h":22.3799,"l":21.17,"n":49781,"o":21.43,"t":"2026-06-18T04:00:00Z","v":7257346,"vw":21.925305},{"c":21.29,"h":22.08,"l":21.235,"n":38291,"o":21.82,"t":"2026-06-22T04:00:00Z","v":5416820,"vw":21.433317},{"c":21.66,"h":21.885,"l":21.24,"n":30342,"o":21.55,"t":"2026-06-23T04:00:00Z","v":2641327,"vw":21.608501},{"c":21.69,"h":22.3957,"l":21.42,"n":35330,"o":21.89,"t":"2026-06-24T04:00:00Z","v":2831229,"vw":21.802869},{"c":22.71,"h":22.99,"l":21.67,"n":38664,"o":21.815,"t":"2026-06-25T04:00:00Z","v":5288448,"vw":22.650221},{"c":23.19,"h":23.7,"l":22.78,"n":37334,"o":22.83,"t":"2026-06-26T04:00:00Z","v":6558972,"vw":23.221216},{"c":23.26,"h":23.6999,"l":22.79,"n":50954,"o":23.37,"t":"2026-06-29T04:00:00Z","v":6622952,"vw":23.186131},{"c":23.81,"h":23.965,"l":23.12,"n":37951,"o":23.42,"t":"2026-06-30T04:00:00Z","v":3660069,"vw":23.727331},{"c":24.01,"h":24.115,"l":23.13,"n":48021,"o":24,"t":"2026-07-01T04:00:00Z","v":4181671,"vw":23.73619},{"c":23.8,"h":24.3,"l":23.23,"n":41079,"o":24.17,"t":"2026-07-02T04:00:00Z","v":5434331,"vw":23.772765},{"c":24.56,"h":24.685,"l":23.845,"n":43039,"o":23.99,"t":"2026-07-06T04:00:00Z","v":4743597,"vw":24.424596},{"c":24.05,"h":25.12,"l":23.87,"n":46144,"o":24.748,"t":"2026-07-07T04:00:00Z","v":4204634,"vw":24.398211},{"c":20.03,"h":24.36,"l":19.5,"n":130029,"o":23.93,"t":"2026-07-08T04:00:00Z","v":15361590,"vw":21.172009},{"c":21.03,"h":22.13,"l":20.112,"n":59852,"o":20.21,"t":"2026-07-09T04:00:00Z","v":7055883,"vw":21.331934},{"c":19.83,"h":20.94,"l":19.545,"n":44273,"o":20.77,"t":"2026-07-10T04:00:00Z","v":3947662,"vw":19.848689},{"c":20.38,"h":20.39,"l":19.8,"n":28049,"o":19.84,"t":"2026-07-13T04:00:00Z","v":1927258,"vw":20.259626},{"c":21.2,"h":21.23,"l":20.28,"n":27764,"o":20.48,"t":"2026-07-14T04:00:00Z","v":3877567,"vw":21.046478},{"c":20.93,"h":21.155,"l":20.29,"n":35174,"o":20.84,"t":"2026-07-15T04:00:00Z","v":3142690,"vw":20.89013},{"c":20.03,"h":21.54,"l":19.98,"n":44263,"o":21.205,"t":"2026-07-16T04:00:00Z","v":3497343,"vw":20.429521},{"c":20.6,"h":20.83,"l":19.795,"n":29193,"o":19.88,"t":"2026-07-17T04:00:00Z","v":2633085,"vw":20.450731},{"c":21.1,"h":21.55,"l":20.33,"n":36580,"o":20.33,"t":"2026-07-20T04:00:00Z","v":4226562,"vw":21.26612},{"c":21.5,"h":21.795,"l":20.81,"n":30483,"o":20.97,"t":"2026-07-21T04:00:00Z","v":3936353,"vw":21.501319},{"c":20.77,"h":21.5105,"l":20.565,"n":29741,"o":21.5,"t":"2026-07-22T04:00:00Z","v":3369260,"vw":20.886353},{"c":20,"h":20.831,"l":19.81,"n":33913,"o":20.55,"t":"2026-07-23T04:00:00Z","v":3263460,"vw":20.000299},{"c":19.43,"h":20.23,"l":19.32,"n":32627,"o":20.23,"t":"2026-07-24T04:00:00Z","v":2890829,"vw":19.641711},{"c":18.67,"h":19.6,"l":18.615,"n":35301,"o":19.425,"t":"2026-07-27T04:00:00Z","v":3950579,"vw":18.823693},{"c":18.43,"h":18.81,"l":17.93,"n":55873,"o":18.42,"t":"2026-07-28T04:00:00Z","v":5899321,"vw":18.485427},{"c":18.29,"h":18.73,"l":17.91,"n":39765,"o":18.31,"t":"2026-07-29T04:00:00Z","v":3584406,"vw":18.288107},{"c":18.61,"h":19.1,"l":18.02,"n":43021,"o":18.02,"t":"2026-07-30T04:00:00Z","v":4061859,"vw":18.688249},{"c":14.85,"h":16.485,"l":13.135,"n":150167,"o":15.5,"t":"2026-07-31T04:00:00Z","v":17466064,"vw":15.416292},{"c":14.56,"h":14.9,"l":13.7,"n":87823,"o":14.55,"t":"2026-08-03T04:00:00Z","v":11073609,"vw":14.373107},{"c":13.52,"h":14.475,"l":13.465,"n":81433,"o":14.36,"t":"2026-08-04T04:00:00Z","v":12517926,"vw":13.714957},{"c":13.68,"h":13.88,"l":13.25,"n":53015,"o":13.475,"t":"2026-08-05T04:00:00Z","v":5811701,"vw":13.630276},{"c":13.38,"h":13.755,"l":13.35,"n":48600,"o":13.65,"t":"2026-08-06T04:00:00Z","v":5436877,"vw":13.562315},{"c":14.37,"h":14.61,"l":13.45,"n":50956,"o":13.49,"t":"2026-08-07T04:00:00Z","v":5670581,"vw":14.283765},{"c":13.78,"h":14.31,"l":13.61,"n":47908,"o":14.15,"t":"2026-08-10T04:00:00Z","v":5914828,"vw":13.805627},{"c":13.2,"h":14.1748,"l":13.16,"n":39884,"o":13.85,"t":"2026-08-11T04:00:00Z","v":4548698,"vw":13.339267},{"c":13.52,"h":13.68,"l":13.2,"n":41036,"o":13.2,"t":"2026-08-12T04:00:00Z","v":5995904,"vw":13.483602},{"c":13.46,"h":13.79,"l":13.415,"n":32388,"o":13.59,"t":"2026-08-13T04:00:00Z","v":6220322,"vw":13.485527},{"c":13.96,"h":14.25,"l":13.4598,"n":32043,"o":13.46,"t":"2026-08-14T04:00:00Z","v":3623145,"vw":13.970019},{"c":13.46,"h":13.691,"l":13.23,"n":33752,"o":13.65,"t":"2026-08-17T04:00:00Z","v":3645403,"vw":13.440888},{"c":13.23,"h":13.83,"l":13.16,"n":34790,"o":13.47,"t":"2026-08-18T04:00:00Z","v":3422216,"vw":13.353258},{"c":12.78,"h":13.26,"l":12.7,"n":42014,"o":13.15,"t":"2026-08-19T04:00:00Z","v":3983090,"vw":12.870277},{"c":12.93,"h":13.27,"l":12.77,"n":35992,"o":12.83,"t":"2026-08-20T04:00:00Z","v":3914942,"vw":12.96767},{"c":13.16,"h":13.32,"l":12.9305,"n":27812,"o":13.07,"t":"2026-08-21T04:00:00Z","v":2218764,"vw":13.162057},{"c":13.43,"h":13.79,"l":13.16,"n":34400,"o":13.23,"t":"2026-08-24T04:00:00Z","v":3445381,"vw":13.442668},{"c":13.59,"h":13.62,"l":13.26,"n":37771,"o":13.43,"t":"2026-08-25T04:00:00Z","v":3729933,"vw":13.443851},{"c":13.9,"h":14.55,"l":13.59,"n":52085,"o":13.59,"t":"2026-08-26T04:00:00Z","v":7236841,"vw":14.151381},{"c":13.56,"h":14.08,"l":13.52,"n":43762,"o":13.82,"t":"2026-08-27T04:00:00Z","v":4700537,"vw":13.73996},{"c":13.62,"h":13.87,"l":13.4,"n":33036,"o":13.625,"t":"2026-08-28T04:00:00Z","v":3081252,"vw":13.711667},{"c":13.4,"h":13.63,"l":13.26,"n":28809,"o":13.58,"t":"2026-08-31T04:00:00Z","v":2849531,"vw":13.406381},{"c":13.59,"h":13.94,"l":13.43,"n":28457,"o":13.45,"t":"2026-09-01T04:00:00Z","v":4121896,"vw":13.674813},{"c":13.59,"h":13.87,"l":13.4,"n":29835,"o":13.58,"t":"2026-09-02T04:00:00Z","v":3628103,"vw":13.67347},{"c":13.545,"h":13.83,"l":13.3,"n":38906,"o":13.73,"t":"2026-09-03T04:00:00Z","v":4186894,"vw":13.587968},{"c":13.54,"h":13.58,"l":13.16,"n":38145,"o":13.34,"t":"2026-09-04T04:00:00Z","v":5098116,"vw":13.437902},{"c":13.46,"h":13.55,"l":13.055,"n":39709,"o":13.45,"t":"2026-09-08T04:00:00Z","v":3979650,"vw":13.383173},{"c":13.03,"h":13.51,"l":12.65,"n":49496,"o":13.5,"t":"2026-09-09T04:00:00Z","v":4890130,"vw":12.935871},{"c":12.76,"h":13.21,"l":12.7,"n":47377,"o":12.95,"t":"2026-09-10T04:00:00Z","v":4953756,"vw":12.847701},{"c":12.61,"h":12.95,"l":12.39,"n":46908,"o":12.89,"t":"2026-09-11T04:00:00Z","v":6071699,"vw":12.570275},{"c":12.94,"h":13.33,"l":12.65,"n":46914,"o":12.73,"t":"2026-09-14T04:00:00Z","v":5653729,"vw":13.0127},{"c":10.37,"h":12.28,"l":9.94,"n":159998,"o":12.175,"t":"2026-09-15T04:00:00Z","v":28550630,"vw":10.430053},{"c":8.71,"h":10.39,"l":8.52,"n":118904,"o":10.3,"t":"2026-09-16T04:00:00Z","v":24299633,"vw":9.087969},{"c":8.7,"h":9.575,"l":8.265,"n":125902,"o":8.58,"t":"2026-09-17T04:00:00Z","v":25357885,"vw":9.048475},{"c":8.35,"h":8.78,"l":8.305,"n":96057,"o":8.68,"t":"2026-09-18T04:00:00Z","v":23552079,"vw":8.462948},{"c":8.33,"h":8.375,"l":8.02,"n":73293,"o":8.33,"t":"2026-09-21T04:00:00Z","v":13567554,"vw":8.18797},{"c":7.99,"h":8.5,"l":7.85,"n":57058,"o":8.44,"t":"2026-09-22T04:00:00Z","v":11944382,"vw":8.041282},{"c":7.86,"h":8.13,"l":7.63,"n":60078,"o":7.92,"t":"2026-09-23T04:00:00Z","v":13713315,"vw":7.856323},{"c":7.67,"h":7.9687,"l":7.3703,"n":62353,"o":7.92,"t":"2026-09-24T04:00:00Z","v":15907396,"vw":7.551823},{"c":8.21,"h":8.4,"l":7.7,"n":62360,"o":7.73,"t":"2026-09-25T04:00:00Z","v":10569415,"vw":8.174397},{"c":7.93,"h":8.27,"l":7.835,"n":54107,"o":8.12,"t":"2026-09-28T04:00:00Z","v":8661436,"vw":8.009401},{"c":7.91,"h":7.99,"l":7.75,"n":38877,"o":7.93,"t":"2026-09-29T04:00:00Z","v":7075701,"vw":7.887905},{"c":8.16,"h":8.18,"l":7.77,"n":42303,"o":7.92,"t":"2026-09-30T04:00:00Z","v":8787199,"vw":8.058586},{"c":7.74,"h":8.22,"l":7.595,"n":54649,"o":8.15,"t":"2026-10-01T04:00:00Z","v":19648757,"vw":7.747121},{"c":7.94,"h":8.03,"l":7.7,"n":43347,"o":7.75,"t":"2026-10-02T04:00:00Z","v":9805598,"vw":7.916838},{"c":8.5,"h":8.565,"l":8,"n":52363,"o":8.1,"t":"2026-10-05T04:00:00Z","v":10283514,"vw":8.360393},{"c":8.37,"h":8.735,"l":8.18,"n":58550,"o":8.44,"t":"2026-10-06T04:00:00Z","v":10761727,"vw":8.381884},{"c":8.55,"h":8.785,"l":8.26,"n":40779,"o":8.3,"t":"2026-10-07T04:00:00Z","v":6560899,"vw":8.552093},{"c":8.71,"h":8.77,"l":8.37,"n":59211,"o":8.55,"t":"2026-10-08T04:00:00Z","v":11005042,"vw":8.634621},{"c":7.545,"h":7.71,"l":6.01,"n":127688,"o":6.935,"t":"2026-10-09T04:00:00Z","v":26060536,"vw":7.230018},{"c":8.09,"h":8.31,"l":7.48,"n":59553,"o":7.49,"t":"2026-10-12T04:00:00Z","v":9893096,"vw":8.094125},{"c":8.3,"h":8.4899,"l":8.11,"n":45111,"o":8.255,"t":"2026-10-13T04:00:00Z","v":7100904,"vw":8.294937},{"c":8.23,"h":8.5275,"l":8.085,"n":45502,"o":8.385,"t":"2026-10-14T04:00:00Z","v":6760839,"vw":8.253408},{"c":8.15,"h":8.44,"l":7.9415,"n":48869,"o":8.27,"t":"2026-10-15T04:00:00Z","v":8978389,"vw":8.138587},{"c":8.28,"h":8.37,"l":8.02,"n":37306,"o":8.27,"t":"2026-10-16T04:00:00Z","v":5416600,"vw":8.265792},{"c":8.4,"h":8.54,"l":8.215,"n":30240,"o":8.26,"t":"2026-10-19T04:00:00Z","v":3587353,"vw":8.353241},{"c":8.51,"h":8.6,"l":8.32,"n":25647,"o":8.34,"t":"2026-10-20T04:00:00Z","v":3417152,"vw":8.505326},{"c":8.44,"h":8.65,"l":8.395,"n":24727,"o":8.63,"t":"2026-10-21T04:00:00Z","v":2759398,"vw":8.472731},{"c":8.43,"h":8.55,"l":8.35,"n":26513,"o":8.44,"t":"2026-10-22T04:00:00Z","v":3037423,"vw":8.448827}],"volatilityBars":[{"c":8.5,"h":8.5,"l":8.46,"n":16,"o":8.46,"t":"2026-09-21T09:45:00Z","v":6105,"vw":8.498625},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-09-21T11:00:00Z","v":2506,"vw":8.42},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-09-21T11:15:00Z","v":276,"vw":8.4},{"c":8.4881,"h":8.5,"l":8.4881,"n":3,"o":8.4892,"t":"2026-09-21T11:45:00Z","v":617,"vw":8.493367},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-21T12:15:00Z","v":1000,"vw":8.49},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-21T13:00:00Z","v":192,"vw":8.47},{"c":8.36,"h":8.49,"l":8.34,"n":47,"o":8.484,"t":"2026-09-21T13:15:00Z","v":8906,"vw":8.421884},{"c":8.09,"h":8.375,"l":8.02,"n":3111,"o":8.33,"t":"2026-09-21T13:30:00Z","v":589533,"vw":8.145623},{"c":8.09,"h":8.22,"l":8.0614,"n":2101,"o":8.08,"t":"2026-09-21T13:45:00Z","v":395785,"vw":8.122863},{"c":8.16,"h":8.19,"l":8.08,"n":2463,"o":8.09,"t":"2026-09-21T14:00:00Z","v":297131,"vw":8.133186},{"c":8.18,"h":8.2,"l":8.12,"n":1767,"o":8.15,"t":"2026-09-21T14:15:00Z","v":220436,"vw":8.163486},{"c":8.145,"h":8.19,"l":8.12,"n":3291,"o":8.18,"t":"2026-09-21T14:30:00Z","v":455710,"vw":8.15304},{"c":8.17,"h":8.228,"l":8.14,"n":2971,"o":8.145,"t":"2026-09-21T14:45:00Z","v":331039,"vw":8.181658},{"c":8.145,"h":8.18,"l":8.08,"n":2999,"o":8.17,"t":"2026-09-21T15:00:00Z","v":341409,"vw":8.131986},{"c":8.135,"h":8.19,"l":8.115,"n":2651,"o":8.145,"t":"2026-09-21T15:15:00Z","v":789940,"vw":8.150126},{"c":8.135,"h":8.145,"l":8.11,"n":1663,"o":8.135,"t":"2026-09-21T15:30:00Z","v":139662,"vw":8.12993},{"c":8.185,"h":8.25,"l":8.13,"n":2999,"o":8.135,"t":"2026-09-21T15:45:00Z","v":691583,"vw":8.179884},{"c":8.075,"h":8.185,"l":8.06,"n":1913,"o":8.185,"t":"2026-09-21T16:00:00Z","v":173119,"vw":8.10825},{"c":8.1,"h":8.12,"l":8.07,"n":2182,"o":8.075,"t":"2026-09-21T16:15:00Z","v":252247,"vw":8.09571},{"c":8.085,"h":8.12,"l":8.05,"n":1759,"o":8.1,"t":"2026-09-21T16:30:00Z","v":192724,"vw":8.08023},{"c":8.13,"h":8.13,"l":8.07,"n":1936,"o":8.085,"t":"2026-09-21T16:45:00Z","v":227601,"vw":8.107798},{"c":8.12,"h":8.14,"l":8.1,"n":1442,"o":8.135,"t":"2026-09-21T17:00:00Z","v":122805,"vw":8.112637},{"c":8.105,"h":8.1293,"l":8.095,"n":1337,"o":8.115,"t":"2026-09-21T17:15:00Z","v":133918,"vw":8.111171},{"c":8.065,"h":8.105,"l":8.06,"n":1377,"o":8.1,"t":"2026-09-21T17:30:00Z","v":139852,"vw":8.077553},{"c":8.075,"h":8.0857,"l":8.055,"n":1660,"o":8.065,"t":"2026-09-21T17:45:00Z","v":193146,"vw":8.065263},{"c":8.085,"h":8.1,"l":8.05,"n":2097,"o":8.075,"t":"2026-09-21T18:00:00Z","v":219840,"vw":8.074925},{"c":8.085,"h":8.1,"l":8.05,"n":1889,"o":8.085,"t":"2026-09-21T18:15:00Z","v":217481,"vw":8.07495},{"c":8.075,"h":8.09,"l":8.06,"n":1737,"o":8.08,"t":"2026-09-21T18:30:00Z","v":244298,"vw":8.076725},{"c":8.06,"h":8.09,"l":8.06,"n":1955,"o":8.07,"t":"2026-09-21T18:45:00Z","v":194700,"vw":8.077464},{"c":8.15,"h":8.17,"l":8.06,"n":5107,"o":8.065,"t":"2026-09-21T19:00:00Z","v":1409514,"vw":8.112235},{"c":8.11,"h":8.16,"l":8.05,"n":3988,"o":8.155,"t":"2026-09-21T19:15:00Z","v":529500,"vw":8.09852},{"c":8.17,"h":8.2,"l":8.115,"n":5534,"o":8.115,"t":"2026-09-21T19:30:00Z","v":763368,"vw":8.165269},{"c":8.31,"h":8.355,"l":8.15,"n":11089,"o":8.17,"t":"2026-09-21T19:45:00Z","v":1954896,"vw":8.287652},{"c":8.3852,"h":8.3852,"l":8.33,"n":74,"o":8.33,"t":"2026-09-21T20:00:00Z","v":2212810,"vw":8.330042},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-09-21T20:15:00Z","v":1048,"vw":8.3},{"c":8.34,"h":8.34,"l":8.33,"n":2,"o":8.33,"t":"2026-09-21T20:30:00Z","v":200,"vw":8.335},{"c":8.35,"h":8.35,"l":8.215,"n":12,"o":8.215,"t":"2026-09-21T21:15:00Z","v":5338,"vw":8.338691},{"c":8.32,"h":8.32,"l":8.3,"n":6,"o":8.31,"t":"2026-09-21T21:45:00Z","v":845,"vw":8.311195},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-21T22:15:00Z","v":180,"vw":8.35},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-21T23:15:00Z","v":600,"vw":8.33},{"c":8.31,"h":8.32,"l":8.31,"n":2,"o":8.32,"t":"2026-09-21T23:30:00Z","v":360,"vw":8.312778},{"c":8.3285,"h":8.3285,"l":8.3285,"n":1,"o":8.3285,"t":"2026-09-21T23:45:00Z","v":120,"vw":8.3285},{"c":8.4,"h":8.4,"l":8.36,"n":6,"o":8.38,"t":"2026-09-22T08:30:00Z","v":615,"vw":8.376699},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-22T08:45:00Z","v":130,"vw":8.4},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-22T10:15:00Z","v":138,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-22T11:00:00Z","v":372,"vw":8.34},{"c":8.3379,"h":8.3379,"l":8.31,"n":6,"o":8.33,"t":"2026-09-22T11:30:00Z","v":3148,"vw":8.334994},{"c":8.4605,"h":8.4605,"l":8.4605,"n":1,"o":8.4605,"t":"2026-09-22T12:00:00Z","v":160,"vw":8.4605},{"c":8.4,"h":8.4,"l":8.35,"n":7,"o":8.36,"t":"2026-09-22T13:00:00Z","v":2454,"vw":8.3608},{"c":8.44,"h":8.44,"l":8.39,"n":11,"o":8.39,"t":"2026-09-22T13:15:00Z","v":791,"vw":8.414286},{"c":8.195,"h":8.5,"l":8.1768,"n":1585,"o":8.44,"t":"2026-09-22T13:30:00Z","v":540872,"vw":8.314139},{"c":8.18,"h":8.2,"l":8.12,"n":1507,"o":8.2,"t":"2026-09-22T13:45:00Z","v":323459,"vw":8.160283},{"c":8.26,"h":8.26,"l":8.1745,"n":1104,"o":8.1878,"t":"2026-09-22T14:00:00Z","v":187960,"vw":8.221883},{"c":8.1629,"h":8.2599,"l":8.16,"n":1548,"o":8.24,"t":"2026-09-22T14:15:00Z","v":190260,"vw":8.220097},{"c":8.1635,"h":8.2,"l":8.125,"n":1629,"o":8.16,"t":"2026-09-22T14:30:00Z","v":170914,"vw":8.153955},{"c":8.2224,"h":8.23,"l":8.095,"n":4204,"o":8.17,"t":"2026-09-22T14:45:00Z","v":1597125,"vw":8.143135},{"c":8.15,"h":8.235,"l":8.13,"n":1917,"o":8.23,"t":"2026-09-22T15:00:00Z","v":210163,"vw":8.190824},{"c":8.14,"h":8.2,"l":8.1201,"n":1353,"o":8.14,"t":"2026-09-22T15:15:00Z","v":251645,"vw":8.160891},{"c":8.155,"h":8.16,"l":8.13,"n":945,"o":8.14,"t":"2026-09-22T15:30:00Z","v":77285,"vw":8.148275},{"c":8.09,"h":8.155,"l":8.07,"n":1455,"o":8.155,"t":"2026-09-22T15:45:00Z","v":141705,"vw":8.100569},{"c":8.11,"h":8.12,"l":8.08,"n":1952,"o":8.09,"t":"2026-09-22T16:00:00Z","v":245549,"vw":8.088465},{"c":8.08,"h":8.115,"l":8.06,"n":1349,"o":8.115,"t":"2026-09-22T16:15:00Z","v":130655,"vw":8.081443},{"c":8.0461,"h":8.08,"l":8.035,"n":1240,"o":8.075,"t":"2026-09-22T16:30:00Z","v":107614,"vw":8.057821},{"c":8.115,"h":8.12,"l":8.045,"n":1756,"o":8.045,"t":"2026-09-22T16:45:00Z","v":174918,"vw":8.07827},{"c":8.05,"h":8.115,"l":8.03,"n":1512,"o":8.1132,"t":"2026-09-22T17:00:00Z","v":193779,"vw":8.058435},{"c":8.0393,"h":8.05,"l":8.01,"n":1805,"o":8.045,"t":"2026-09-22T17:15:00Z","v":270143,"vw":8.029415},{"c":8.025,"h":8.04,"l":8.01,"n":1604,"o":8.035,"t":"2026-09-22T17:30:00Z","v":254678,"vw":8.020276},{"c":8.03,"h":8.06,"l":8.01,"n":1351,"o":8.03,"t":"2026-09-22T17:45:00Z","v":147284,"vw":8.026663},{"c":7.995,"h":8.06,"l":7.995,"n":2144,"o":8.0399,"t":"2026-09-22T18:00:00Z","v":359269,"vw":8.017375},{"c":7.935,"h":8.035,"l":7.89,"n":3235,"o":7.995,"t":"2026-09-22T18:15:00Z","v":711071,"vw":7.941852},{"c":7.8986,"h":7.975,"l":7.88,"n":2943,"o":7.935,"t":"2026-09-22T18:30:00Z","v":593896,"vw":7.926765},{"c":7.875,"h":7.93,"l":7.87,"n":1888,"o":7.895,"t":"2026-09-22T18:45:00Z","v":636106,"vw":7.901541},{"c":7.89,"h":7.91,"l":7.85,"n":1913,"o":7.875,"t":"2026-09-22T19:00:00Z","v":217357,"vw":7.875724},{"c":7.89,"h":7.905,"l":7.875,"n":1847,"o":7.895,"t":"2026-09-22T19:15:00Z","v":225056,"vw":7.886459},{"c":7.968,"h":7.975,"l":7.87,"n":3172,"o":7.8819,"t":"2026-09-22T19:30:00Z","v":616393,"vw":7.931426},{"c":7.99,"h":8.005,"l":7.88,"n":9876,"o":7.9695,"t":"2026-09-22T19:45:00Z","v":1993714,"vw":7.943125},{"c":7.98,"h":7.99,"l":7.91,"n":62,"o":7.99,"t":"2026-09-22T20:00:00Z","v":977816,"vw":7.989974},{"c":7.98,"h":7.98,"l":7.96,"n":3,"o":7.96,"t":"2026-09-22T20:15:00Z","v":460,"vw":7.975652},{"c":7.9775,"h":7.99,"l":7.97,"n":5,"o":7.99,"t":"2026-09-22T20:30:00Z","v":2686,"vw":7.979159},{"c":7.9723,"h":7.9723,"l":7.9723,"n":1,"o":7.9723,"t":"2026-09-22T21:00:00Z","v":800,"vw":7.9723},{"c":7.98,"h":7.98,"l":7.972,"n":4,"o":7.98,"t":"2026-09-22T21:30:00Z","v":945,"vw":7.977926},{"c":7.98,"h":7.98,"l":7.98,"n":43,"o":7.98,"t":"2026-09-22T22:00:00Z","v":1775,"vw":7.98},{"c":7.9801,"h":7.9831,"l":7.9801,"n":3,"o":7.9831,"t":"2026-09-22T22:45:00Z","v":5150,"vw":7.980159},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-22T23:15:00Z","v":100,"vw":7.99},{"c":8.01,"h":8.01,"l":8,"n":5,"o":8,"t":"2026-09-22T23:30:00Z","v":1312,"vw":8.007203},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-22T23:45:00Z","v":5000,"vw":8.01},{"c":7.99,"h":7.99,"l":7.99,"n":17,"o":7.99,"t":"2026-09-23T09:45:00Z","v":1129,"vw":7.99},{"c":7.94,"h":8.01,"l":7.89,"n":18,"o":7.99,"t":"2026-09-23T11:00:00Z","v":5651,"vw":7.967884},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-23T11:15:00Z","v":2431,"vw":7.97},{"c":7.99,"h":7.99,"l":7.97,"n":3,"o":7.97,"t":"2026-09-23T11:30:00Z","v":6439,"vw":7.986875},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-09-23T12:00:00Z","v":6600,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-09-23T12:15:00Z","v":144,"vw":7.93},{"c":8.04,"h":8.04,"l":7.9699,"n":2,"o":7.9699,"t":"2026-09-23T12:30:00Z","v":1800,"vw":8.001056},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-23T12:45:00Z","v":180,"vw":7.98},{"c":7.78,"h":7.97,"l":7.73,"n":2624,"o":7.92,"t":"2026-09-23T13:30:00Z","v":621770,"vw":7.812846},{"c":7.665,"h":7.775,"l":7.63,"n":2448,"o":7.775,"t":"2026-09-23T13:45:00Z","v":379749,"vw":7.705286},{"c":7.78,"h":7.78,"l":7.63,"n":4087,"o":7.67,"t":"2026-09-23T14:00:00Z","v":634379,"vw":7.700606},{"c":7.95,"h":7.96,"l":7.78,"n":4346,"o":7.78,"t":"2026-09-23T14:15:00Z","v":708181,"vw":7.854729},{"c":7.955,"h":7.98,"l":7.915,"n":2912,"o":7.9401,"t":"2026-09-23T14:30:00Z","v":347731,"vw":7.937524},{"c":7.905,"h":7.96,"l":7.84,"n":2570,"o":7.95,"t":"2026-09-23T14:45:00Z","v":318881,"vw":7.908102},{"c":8.035,"h":8.065,"l":7.9,"n":3632,"o":7.91,"t":"2026-09-23T15:00:00Z","v":530700,"vw":7.983534},{"c":8.09,"h":8.12,"l":8.015,"n":2419,"o":8.03,"t":"2026-09-23T15:15:00Z","v":464238,"vw":8.06848},{"c":8.105,"h":8.125,"l":8.05,"n":1811,"o":8.095,"t":"2026-09-23T15:30:00Z","v":263864,"vw":8.087838},{"c":8.065,"h":8.13,"l":8.02,"n":1688,"o":8.105,"t":"2026-09-23T15:45:00Z","v":210537,"vw":8.070546},{"c":7.99,"h":8.08,"l":7.98,"n":1699,"o":8.06,"t":"2026-09-23T16:00:00Z","v":196406,"vw":8.01274},{"c":8.005,"h":8.015,"l":7.975,"n":1179,"o":7.9999,"t":"2026-09-23T16:15:00Z","v":1026272,"vw":7.996426},{"c":7.965,"h":8.01,"l":7.9601,"n":1213,"o":8.005,"t":"2026-09-23T16:30:00Z","v":123021,"vw":7.990456},{"c":7.935,"h":7.985,"l":7.92,"n":1391,"o":7.965,"t":"2026-09-23T16:45:00Z","v":166169,"vw":7.940195},{"c":7.905,"h":7.94,"l":7.905,"n":1481,"o":7.93,"t":"2026-09-23T17:00:00Z","v":118497,"vw":7.922259},{"c":7.92,"h":7.965,"l":7.895,"n":1370,"o":7.905,"t":"2026-09-23T17:15:00Z","v":171909,"vw":7.933522},{"c":7.94,"h":7.945,"l":7.905,"n":1317,"o":7.925,"t":"2026-09-23T17:30:00Z","v":123604,"vw":7.924689},{"c":7.9,"h":7.94,"l":7.87,"n":1593,"o":7.935,"t":"2026-09-23T17:45:00Z","v":159033,"vw":7.896597},{"c":7.9,"h":7.94,"l":7.75,"n":2646,"o":7.895,"t":"2026-09-23T18:00:00Z","v":2788549,"vw":7.776653},{"c":7.875,"h":7.915,"l":7.87,"n":1588,"o":7.895,"t":"2026-09-23T18:15:00Z","v":160374,"vw":7.885909},{"c":7.89,"h":7.91,"l":7.86,"n":1313,"o":7.87,"t":"2026-09-23T18:30:00Z","v":104832,"vw":7.882392},{"c":7.895,"h":7.925,"l":7.895,"n":1202,"o":7.895,"t":"2026-09-23T18:45:00Z","v":593010,"vw":7.907232},{"c":7.915,"h":7.95,"l":7.8995,"n":1397,"o":7.9,"t":"2026-09-23T19:00:00Z","v":267738,"vw":7.92073},{"c":7.91,"h":7.95,"l":7.91,"n":1548,"o":7.915,"t":"2026-09-23T19:15:00Z","v":119858,"vw":7.924883},{"c":7.9,"h":7.92,"l":7.89,"n":2350,"o":7.91,"t":"2026-09-23T19:30:00Z","v":214489,"vw":7.905132},{"c":7.84,"h":7.945,"l":7.83,"n":8075,"o":7.9032,"t":"2026-09-23T19:45:00Z","v":981781,"vw":7.860048},{"c":7.9,"h":7.9,"l":7.75,"n":81,"o":7.845,"t":"2026-09-23T20:00:00Z","v":1891207,"vw":7.859946},{"c":7.87,"h":7.87,"l":7.83,"n":3,"o":7.87,"t":"2026-09-23T20:15:00Z","v":1131,"vw":7.837073},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-23T20:30:00Z","v":200,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-23T20:45:00Z","v":300,"vw":7.9},{"c":8.27,"h":8.27,"l":8.15,"n":5,"o":8.22,"t":"2026-09-24T08:00:00Z","v":2000,"vw":8.243535},{"c":7.86,"h":8.03,"l":7.86,"n":8,"o":8.03,"t":"2026-09-24T11:00:00Z","v":1016,"vw":7.94483},{"c":7.96,"h":7.96,"l":7.81,"n":50,"o":7.9,"t":"2026-09-24T11:30:00Z","v":4163,"vw":7.877796},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-24T12:30:00Z","v":500,"vw":7.85},{"c":7.875,"h":7.94,"l":7.875,"n":2,"o":7.94,"t":"2026-09-24T12:45:00Z","v":228,"vw":7.911491},{"c":7.785,"h":7.9687,"l":7.77,"n":1127,"o":7.93,"t":"2026-09-24T13:30:00Z","v":271860,"vw":7.837173},{"c":7.765,"h":7.845,"l":7.745,"n":1387,"o":7.791,"t":"2026-09-24T13:45:00Z","v":250150,"vw":7.800379},{"c":7.74,"h":7.795,"l":7.71,"n":1647,"o":7.76,"t":"2026-09-24T14:00:00Z","v":198018,"vw":7.742346},{"c":7.665,"h":7.75,"l":7.66,"n":1963,"o":7.744,"t":"2026-09-24T14:15:00Z","v":237702,"vw":7.716259},{"c":7.645,"h":7.72,"l":7.63,"n":2172,"o":7.66,"t":"2026-09-24T14:30:00Z","v":338486,"vw":7.661813},{"c":7.63,"h":7.66,"l":7.605,"n":1358,"o":7.645,"t":"2026-09-24T14:45:00Z","v":118166,"vw":7.632367},{"c":7.6,"h":7.625,"l":7.59,"n":1153,"o":7.62,"t":"2026-09-24T15:00:00Z","v":84152,"vw":7.60874},{"c":7.565,"h":7.64,"l":7.56,"n":1908,"o":7.595,"t":"2026-09-24T15:15:00Z","v":195414,"vw":7.600962},{"c":7.585,"h":7.61,"l":7.56,"n":1082,"o":7.565,"t":"2026-09-24T15:30:00Z","v":154309,"vw":7.584933},{"c":7.435,"h":7.59,"l":7.425,"n":3329,"o":7.59,"t":"2026-09-24T15:45:00Z","v":566839,"vw":7.506224},{"c":7.46,"h":7.49,"l":7.3703,"n":4484,"o":7.44,"t":"2026-09-24T16:00:00Z","v":826493,"vw":7.441667},{"c":7.465,"h":7.51,"l":7.41,"n":4324,"o":7.465,"t":"2026-09-24T16:15:00Z","v":709412,"vw":7.471291},{"c":7.495,"h":7.55,"l":7.44,"n":4214,"o":7.465,"t":"2026-09-24T16:30:00Z","v":4462509,"vw":7.462658},{"c":7.525,"h":7.53,"l":7.47,"n":1333,"o":7.49,"t":"2026-09-24T16:45:00Z","v":415916,"vw":7.492708},{"c":7.575,"h":7.61,"l":7.5,"n":2999,"o":7.52,"t":"2026-09-24T17:00:00Z","v":1003630,"vw":7.550691},{"c":7.575,"h":7.59,"l":7.545,"n":1647,"o":7.58,"t":"2026-09-24T17:15:00Z","v":223412,"vw":7.566337},{"c":7.55,"h":7.59,"l":7.53,"n":2033,"o":7.575,"t":"2026-09-24T17:30:00Z","v":296900,"vw":7.565726},{"c":7.525,"h":7.555,"l":7.49,"n":1838,"o":7.555,"t":"2026-09-24T17:45:00Z","v":332770,"vw":7.525328},{"c":7.625,"h":7.63,"l":7.52,"n":1589,"o":7.525,"t":"2026-09-24T18:00:00Z","v":224886,"vw":7.573609},{"c":7.61,"h":7.66,"l":7.61,"n":1821,"o":7.625,"t":"2026-09-24T18:15:00Z","v":335739,"vw":7.629942},{"c":7.585,"h":7.615,"l":7.55,"n":2296,"o":7.615,"t":"2026-09-24T18:30:00Z","v":576126,"vw":7.586753},{"c":7.625,"h":7.64,"l":7.57,"n":1571,"o":7.585,"t":"2026-09-24T18:45:00Z","v":258222,"vw":7.591172},{"c":7.62,"h":7.665,"l":7.58,"n":2186,"o":7.62,"t":"2026-09-24T19:00:00Z","v":430153,"vw":7.614889},{"c":7.61,"h":7.6399,"l":7.59,"n":1898,"o":7.615,"t":"2026-09-24T19:15:00Z","v":363529,"vw":7.607334},{"c":7.58,"h":7.615,"l":7.54,"n":3182,"o":7.61,"t":"2026-09-24T19:30:00Z","v":577029,"vw":7.574205},{"c":7.68,"h":7.69,"l":7.58,"n":7582,"o":7.585,"t":"2026-09-24T19:45:00Z","v":1397445,"vw":7.633429},{"c":7.6301,"h":7.67,"l":7.6301,"n":69,"o":7.67,"t":"2026-09-24T20:00:00Z","v":1044197,"vw":7.669968},{"c":7.65,"h":7.73,"l":7.65,"n":7,"o":7.69,"t":"2026-09-24T20:15:00Z","v":450,"vw":7.680588},{"c":7.74,"h":7.74,"l":7.7,"n":2,"o":7.7,"t":"2026-09-24T20:30:00Z","v":739,"vw":7.727064},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-24T20:45:00Z","v":400,"vw":7.74},{"c":7.7253,"h":7.7253,"l":7.7253,"n":1,"o":7.7253,"t":"2026-09-24T21:45:00Z","v":200,"vw":7.7253},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-09-24T23:15:00Z","v":750,"vw":7.68},{"c":7.67,"h":7.6801,"l":7.67,"n":9,"o":7.67,"t":"2026-09-24T23:30:00Z","v":1846,"vw":7.676215},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-25T08:30:00Z","v":324,"vw":7.58},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-25T09:30:00Z","v":150,"vw":7.62},{"c":7.77,"h":7.77,"l":7.65,"n":63,"o":7.67,"t":"2026-09-25T11:00:00Z","v":6038,"vw":7.7022},{"c":7.72,"h":7.72,"l":7.68,"n":26,"o":7.68,"t":"2026-09-25T11:15:00Z","v":2915,"vw":7.686897},{"c":7.706,"h":7.72,"l":7.706,"n":2,"o":7.72,"t":"2026-09-25T11:45:00Z","v":400,"vw":7.713},{"c":7.7,"h":7.7,"l":7.67,"n":28,"o":7.7,"t":"2026-09-25T12:00:00Z","v":3412,"vw":7.695588},{"c":7.68,"h":7.68,"l":7.66,"n":11,"o":7.66,"t":"2026-09-25T12:15:00Z","v":312,"vw":7.666667},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-09-25T13:00:00Z","v":452,"vw":7.69},{"c":7.7,"h":7.7,"l":7.69,"n":5,"o":7.69,"t":"2026-09-25T13:15:00Z","v":2298,"vw":7.691514},{"c":7.775,"h":7.85,"l":7.7,"n":993,"o":7.73,"t":"2026-09-25T13:30:00Z","v":199925,"vw":7.761473},{"c":7.961,"h":7.988,"l":7.71,"n":1827,"o":7.776,"t":"2026-09-25T13:45:00Z","v":339348,"vw":7.863996},{"c":7.9,"h":8.035,"l":7.89,"n":2292,"o":7.96,"t":"2026-09-25T14:00:00Z","v":544782,"vw":7.96761},{"c":7.9499,"h":7.95,"l":7.87,"n":1244,"o":7.905,"t":"2026-09-25T14:15:00Z","v":118996,"vw":7.921923},{"c":7.975,"h":8,"l":7.925,"n":2042,"o":7.94,"t":"2026-09-25T14:30:00Z","v":216260,"vw":7.962592},{"c":7.955,"h":7.995,"l":7.94,"n":1610,"o":7.98,"t":"2026-09-25T14:45:00Z","v":236609,"vw":7.96154},{"c":8.06,"h":8.06,"l":7.93,"n":2189,"o":7.955,"t":"2026-09-25T15:00:00Z","v":290261,"vw":8.004377},{"c":8.2301,"h":8.255,"l":8.05,"n":4039,"o":8.055,"t":"2026-09-25T15:15:00Z","v":633146,"vw":8.168807},{"c":8.26,"h":8.39,"l":8.235,"n":3204,"o":8.235,"t":"2026-09-25T15:30:00Z","v":579986,"vw":8.31176},{"c":8.29,"h":8.305,"l":8.2,"n":2357,"o":8.265,"t":"2026-09-25T15:45:00Z","v":315705,"vw":8.259391},{"c":8.33,"h":8.355,"l":8.2662,"n":2362,"o":8.3,"t":"2026-09-25T16:00:00Z","v":266836,"vw":8.314673},{"c":8.385,"h":8.4,"l":8.325,"n":2095,"o":8.3401,"t":"2026-09-25T16:15:00Z","v":265264,"vw":8.364815},{"c":8.34,"h":8.39,"l":8.32,"n":1995,"o":8.38,"t":"2026-09-25T16:30:00Z","v":195152,"vw":8.35831},{"c":8.32,"h":8.38,"l":8.32,"n":1722,"o":8.34,"t":"2026-09-25T16:45:00Z","v":247426,"vw":8.350031},{"c":8.31,"h":8.355,"l":8.295,"n":1545,"o":8.325,"t":"2026-09-25T17:00:00Z","v":254266,"vw":8.324427},{"c":8.325,"h":8.345,"l":8.3,"n":1370,"o":8.315,"t":"2026-09-25T17:15:00Z","v":186229,"vw":8.31667},{"c":8.29,"h":8.35,"l":8.275,"n":2001,"o":8.325,"t":"2026-09-25T17:30:00Z","v":261266,"vw":8.304234},{"c":8.255,"h":8.315,"l":8.245,"n":1556,"o":8.295,"t":"2026-09-25T17:45:00Z","v":179187,"vw":8.285911},{"c":8.215,"h":8.27,"l":8.19,"n":1525,"o":8.255,"t":"2026-09-25T18:00:00Z","v":149120,"vw":8.228545},{"c":8.19,"h":8.225,"l":8.14,"n":2741,"o":8.22,"t":"2026-09-25T18:15:00Z","v":368659,"vw":8.173852},{"c":8.165,"h":8.21,"l":8.15,"n":1562,"o":8.2,"t":"2026-09-25T18:30:00Z","v":176616,"vw":8.176724},{"c":8.17,"h":8.18,"l":8.13,"n":1849,"o":8.165,"t":"2026-09-25T18:45:00Z","v":219387,"vw":8.154597},{"c":8.15,"h":8.175,"l":8.135,"n":1497,"o":8.17,"t":"2026-09-25T19:00:00Z","v":158471,"vw":8.150116},{"c":8.1301,"h":8.18,"l":8.13,"n":2819,"o":8.145,"t":"2026-09-25T19:15:00Z","v":414106,"vw":8.150337},{"c":8.205,"h":8.205,"l":8.11,"n":4259,"o":8.135,"t":"2026-09-25T19:30:00Z","v":741253,"vw":8.163986},{"c":8.22,"h":8.26,"l":8.185,"n":9317,"o":8.205,"t":"2026-09-25T19:45:00Z","v":1764776,"vw":8.222396},{"c":8.34,"h":8.34,"l":8.21,"n":74,"o":8.21,"t":"2026-09-25T20:00:00Z","v":1030972,"vw":8.210014},{"c":8.17,"h":8.24,"l":8.17,"n":3,"o":8.24,"t":"2026-09-25T20:30:00Z","v":797,"vw":8.213764},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-25T20:45:00Z","v":100,"vw":8.21},{"c":8.2447,"h":8.2447,"l":8.2447,"n":2,"o":8.2447,"t":"2026-09-25T22:00:00Z","v":57798,"vw":8.2447},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-25T23:15:00Z","v":6060,"vw":8.24},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-09-28T11:00:00Z","v":250,"vw":8.17},{"c":8.15,"h":8.22,"l":8.13,"n":66,"o":8.22,"t":"2026-09-28T11:15:00Z","v":6139,"vw":8.170184},{"c":8.3227,"h":8.3227,"l":8.3227,"n":1,"o":8.3227,"t":"2026-09-28T11:30:00Z","v":1200,"vw":8.3227},{"c":8.19,"h":8.19,"l":8.12,"n":26,"o":8.19,"t":"2026-09-28T12:30:00Z","v":2475,"vw":8.156314},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-28T12:45:00Z","v":100,"vw":8.23},{"c":8.2,"h":8.22,"l":8.19,"n":16,"o":8.19,"t":"2026-09-28T13:15:00Z","v":1546,"vw":8.203333},{"c":7.975,"h":8.155,"l":7.835,"n":1680,"o":8.12,"t":"2026-09-28T13:30:00Z","v":226952,"vw":7.952206},{"c":7.93,"h":8.04,"l":7.92,"n":2058,"o":7.98,"t":"2026-09-28T13:45:00Z","v":248494,"vw":7.975969},{"c":8.014,"h":8.1,"l":7.88,"n":2399,"o":7.93,"t":"2026-09-28T14:00:00Z","v":262963,"vw":8.000581},{"c":8.025,"h":8.06,"l":7.995,"n":1448,"o":8.015,"t":"2026-09-28T14:15:00Z","v":171282,"vw":8.026238},{"c":8.14,"h":8.145,"l":7.985,"n":1862,"o":8.025,"t":"2026-09-28T14:30:00Z","v":198190,"vw":8.054755},{"c":8.15,"h":8.175,"l":8.085,"n":1671,"o":8.135,"t":"2026-09-28T14:45:00Z","v":188230,"vw":8.138583},{"c":8.18,"h":8.19,"l":8.115,"n":1541,"o":8.16,"t":"2026-09-28T15:00:00Z","v":154924,"vw":8.149218},{"c":8.11,"h":8.185,"l":8.11,"n":1696,"o":8.18,"t":"2026-09-28T15:15:00Z","v":154180,"vw":8.157914},{"c":8.035,"h":8.115,"l":8.03,"n":1662,"o":8.105,"t":"2026-09-28T15:30:00Z","v":209287,"vw":8.072305},{"c":8.055,"h":8.0599,"l":7.985,"n":1679,"o":8.035,"t":"2026-09-28T15:45:00Z","v":192526,"vw":8.01744},{"c":8.165,"h":8.18,"l":8.05,"n":2404,"o":8.055,"t":"2026-09-28T16:00:00Z","v":400803,"vw":8.110289},{"c":8.215,"h":8.23,"l":8.145,"n":1950,"o":8.165,"t":"2026-09-28T16:15:00Z","v":252108,"vw":8.187839},{"c":8.195,"h":8.27,"l":8.115,"n":2570,"o":8.22,"t":"2026-09-28T16:30:00Z","v":353819,"vw":8.184826},{"c":8.1275,"h":8.21,"l":8.12,"n":1756,"o":8.2,"t":"2026-09-28T16:45:00Z","v":499839,"vw":8.151079},{"c":8.085,"h":8.14,"l":8.045,"n":2511,"o":8.13,"t":"2026-09-28T17:00:00Z","v":330128,"vw":8.092262},{"c":7.945,"h":8.08,"l":7.935,"n":1982,"o":8.08,"t":"2026-09-28T17:15:00Z","v":248657,"vw":8.003895},{"c":7.955,"h":7.97,"l":7.935,"n":1520,"o":7.945,"t":"2026-09-28T17:30:00Z","v":155804,"vw":7.954619},{"c":7.945,"h":7.96,"l":7.915,"n":1642,"o":7.95,"t":"2026-09-28T17:45:00Z","v":178456,"vw":7.936814},{"c":7.95,"h":7.95,"l":7.92,"n":1430,"o":7.945,"t":"2026-09-28T18:00:00Z","v":143832,"vw":7.935462},{"c":7.975,"h":7.985,"l":7.945,"n":1885,"o":7.945,"t":"2026-09-28T18:15:00Z","v":224602,"vw":7.969166},{"c":7.97,"h":8,"l":7.955,"n":1433,"o":7.975,"t":"2026-09-28T18:30:00Z","v":163445,"vw":7.978329},{"c":7.945,"h":8.025,"l":7.94,"n":1764,"o":7.965,"t":"2026-09-28T18:45:00Z","v":248515,"vw":7.973901},{"c":7.915,"h":7.945,"l":7.91,"n":1772,"o":7.945,"t":"2026-09-28T19:00:00Z","v":309799,"vw":7.926216},{"c":7.905,"h":7.93,"l":7.88,"n":1807,"o":7.915,"t":"2026-09-28T19:15:00Z","v":368265,"vw":7.911624},{"c":7.915,"h":7.94,"l":7.905,"n":2400,"o":7.905,"t":"2026-09-28T19:30:00Z","v":420469,"vw":7.920016},{"c":7.945,"h":7.96,"l":7.885,"n":7281,"o":7.915,"t":"2026-09-28T19:45:00Z","v":1373052,"vw":7.922789},{"c":7.93,"h":7.945,"l":7.93,"n":44,"o":7.93,"t":"2026-09-28T20:00:00Z","v":966438,"vw":7.930004},{"c":7.88,"h":7.93,"l":7.88,"n":3,"o":7.93,"t":"2026-09-28T22:15:00Z","v":1000,"vw":7.9016},{"c":8.02,"h":8.02,"l":7.95,"n":2,"o":7.95,"t":"2026-09-29T12:30:00Z","v":320,"vw":7.971875},{"c":7.93,"h":7.97,"l":7.93,"n":23,"o":7.95,"t":"2026-09-29T13:15:00Z","v":2169,"vw":7.950019},{"c":7.79,"h":7.955,"l":7.75,"n":1388,"o":7.93,"t":"2026-09-29T13:30:00Z","v":234390,"vw":7.825499},{"c":7.84,"h":7.871,"l":7.78,"n":1714,"o":7.79,"t":"2026-09-29T13:45:00Z","v":139588,"vw":7.831397},{"c":7.965,"h":7.98,"l":7.815,"n":2270,"o":7.84,"t":"2026-09-29T14:00:00Z","v":261318,"vw":7.895977},{"c":7.945,"h":7.975,"l":7.865,"n":1658,"o":7.97,"t":"2026-09-29T14:15:00Z","v":139273,"vw":7.915992},{"c":7.975,"h":7.99,"l":7.905,"n":1225,"o":7.94,"t":"2026-09-29T14:30:00Z","v":115556,"vw":7.954363},{"c":7.85,"h":7.975,"l":7.84,"n":1822,"o":7.975,"t":"2026-09-29T14:45:00Z","v":150890,"vw":7.886961},{"c":7.82,"h":7.855,"l":7.795,"n":1227,"o":7.855,"t":"2026-09-29T15:00:00Z","v":140073,"vw":7.824693},{"c":7.885,"h":7.89,"l":7.82,"n":1748,"o":7.82,"t":"2026-09-29T15:15:00Z","v":222530,"vw":7.848478},{"c":7.865,"h":7.905,"l":7.86,"n":1943,"o":7.885,"t":"2026-09-29T15:30:00Z","v":131944,"vw":7.887248},{"c":7.85,"h":7.895,"l":7.83,"n":1129,"o":7.865,"t":"2026-09-29T15:45:00Z","v":101857,"vw":7.865998},{"c":7.895,"h":7.895,"l":7.845,"n":1104,"o":7.845,"t":"2026-09-29T16:00:00Z","v":152458,"vw":7.870233},{"c":7.87,"h":7.895,"l":7.835,"n":948,"o":7.895,"t":"2026-09-29T16:15:00Z","v":106796,"vw":7.863548},{"c":7.885,"h":7.91,"l":7.865,"n":931,"o":7.87,"t":"2026-09-29T16:30:00Z","v":111859,"vw":7.884042},{"c":7.85,"h":7.885,"l":7.845,"n":755,"o":7.885,"t":"2026-09-29T16:45:00Z","v":78094,"vw":7.860297},{"c":7.875,"h":7.89,"l":7.85,"n":816,"o":7.855,"t":"2026-09-29T17:00:00Z","v":92956,"vw":7.872534},{"c":7.865,"h":7.88,"l":7.86,"n":618,"o":7.87,"t":"2026-09-29T17:15:00Z","v":56552,"vw":7.870112},{"c":7.845,"h":7.865,"l":7.835,"n":942,"o":7.865,"t":"2026-09-29T17:30:00Z","v":81028,"vw":7.848416},{"c":7.865,"h":7.865,"l":7.83,"n":991,"o":7.845,"t":"2026-09-29T17:45:00Z","v":81953,"vw":7.848463},{"c":7.9,"h":7.915,"l":7.865,"n":1265,"o":7.865,"t":"2026-09-29T18:00:00Z","v":120310,"vw":7.88591},{"c":7.86,"h":7.91,"l":7.845,"n":1105,"o":7.9,"t":"2026-09-29T18:15:00Z","v":122223,"vw":7.871577},{"c":7.85,"h":7.88,"l":7.845,"n":934,"o":7.865,"t":"2026-09-29T18:30:00Z","v":93031,"vw":7.861311},{"c":7.845,"h":7.87,"l":7.83,"n":1060,"o":7.845,"t":"2026-09-29T18:45:00Z","v":112604,"vw":7.851038},{"c":7.865,"h":7.87,"l":7.835,"n":1373,"o":7.845,"t":"2026-09-29T19:00:00Z","v":160887,"vw":7.850837},{"c":7.875,"h":7.885,"l":7.85,"n":1676,"o":7.87,"t":"2026-09-29T19:15:00Z","v":229759,"vw":7.867086},{"c":7.895,"h":7.91,"l":7.87,"n":1886,"o":7.88,"t":"2026-09-29T19:30:00Z","v":230705,"vw":7.888598},{"c":7.91,"h":7.96,"l":7.88,"n":6083,"o":7.895,"t":"2026-09-29T19:45:00Z","v":1168309,"vw":7.918279},{"c":7.91,"h":7.91,"l":7.91,"n":34,"o":7.91,"t":"2026-09-29T20:00:00Z","v":1197513,"vw":7.91},{"c":7.93,"h":7.93,"l":7.91,"n":33,"o":7.91,"t":"2026-09-29T20:30:00Z","v":1887,"vw":7.921487},{"c":7.9301,"h":7.9301,"l":7.9301,"n":1,"o":7.9301,"t":"2026-09-29T20:45:00Z","v":150,"vw":7.9301},{"c":7.9302,"h":7.9302,"l":7.9302,"n":1,"o":7.9302,"t":"2026-09-29T21:45:00Z","v":1000,"vw":7.9302},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-09-29T23:00:00Z","v":350,"vw":7.94},{"c":7.95,"h":7.99,"l":7.95,"n":5,"o":7.99,"t":"2026-09-29T23:15:00Z","v":905,"vw":7.966818},{"c":7.9562,"h":7.9562,"l":7.9562,"n":1,"o":7.9562,"t":"2026-09-29T23:30:00Z","v":1000,"vw":7.9562},{"c":7.85,"h":8,"l":7.85,"n":42,"o":8,"t":"2026-09-30T11:00:00Z","v":3491,"vw":7.895942},{"c":7.98,"h":7.98,"l":7.94,"n":4,"o":7.94,"t":"2026-09-30T12:30:00Z","v":800,"vw":7.955},{"c":7.92,"h":7.97,"l":7.92,"n":28,"o":7.92,"t":"2026-09-30T13:15:00Z","v":2344,"vw":7.928091},{"c":7.84,"h":7.965,"l":7.8,"n":1057,"o":7.92,"t":"2026-09-30T13:30:00Z","v":181636,"vw":7.877953},{"c":7.79,"h":7.99,"l":7.78,"n":977,"o":7.85,"t":"2026-09-30T13:45:00Z","v":474428,"vw":7.899437},{"c":7.89,"h":7.89,"l":7.77,"n":1351,"o":7.8,"t":"2026-09-30T14:00:00Z","v":211590,"vw":7.794312},{"c":7.865,"h":7.9,"l":7.83,"n":1023,"o":7.89,"t":"2026-09-30T14:15:00Z","v":110305,"vw":7.878563},{"c":7.85,"h":7.8675,"l":7.795,"n":973,"o":7.865,"t":"2026-09-30T14:30:00Z","v":121941,"vw":7.82391},{"c":7.855,"h":7.9,"l":7.835,"n":1268,"o":7.855,"t":"2026-09-30T14:45:00Z","v":212108,"vw":7.851826},{"c":7.82,"h":7.875,"l":7.82,"n":1028,"o":7.85,"t":"2026-09-30T15:00:00Z","v":73130,"vw":7.849516},{"c":7.935,"h":7.94,"l":7.82,"n":1456,"o":7.825,"t":"2026-09-30T15:15:00Z","v":171221,"vw":7.882856},{"c":7.85,"h":7.955,"l":7.85,"n":1053,"o":7.935,"t":"2026-09-30T15:30:00Z","v":116779,"vw":7.916663},{"c":7.875,"h":7.88,"l":7.85,"n":698,"o":7.85,"t":"2026-09-30T15:45:00Z","v":37452,"vw":7.866906},{"c":7.915,"h":7.915,"l":7.87,"n":819,"o":7.875,"t":"2026-09-30T16:00:00Z","v":47019,"vw":7.892007},{"c":7.9174,"h":7.9174,"l":7.88,"n":615,"o":7.91,"t":"2026-09-30T16:15:00Z","v":35495,"vw":7.895469},{"c":8.0672,"h":8.0672,"l":7.92,"n":2223,"o":7.92,"t":"2026-09-30T16:30:00Z","v":595431,"vw":7.971178},{"c":8.06,"h":8.065,"l":8,"n":1500,"o":8.065,"t":"2026-09-30T16:45:00Z","v":339260,"vw":8.037633},{"c":8.075,"h":8.125,"l":8.02,"n":2085,"o":8.05,"t":"2026-09-30T17:00:00Z","v":302944,"vw":8.087574},{"c":8.055,"h":8.1,"l":8.045,"n":1579,"o":8.075,"t":"2026-09-30T17:15:00Z","v":193308,"vw":8.061994},{"c":8.085,"h":8.09,"l":8.035,"n":1446,"o":8.055,"t":"2026-09-30T17:30:00Z","v":230416,"vw":8.053051},{"c":8.1,"h":8.18,"l":8.085,"n":2752,"o":8.09,"t":"2026-09-30T17:45:00Z","v":449774,"vw":8.126698},{"c":8.045,"h":8.11,"l":8.03,"n":1302,"o":8.1,"t":"2026-09-30T18:00:00Z","v":135654,"vw":8.064907},{"c":8.045,"h":8.055,"l":7.99,"n":1769,"o":8.04,"t":"2026-09-30T18:15:00Z","v":196301,"vw":8.015158},{"c":8.025,"h":8.05,"l":8.02,"n":999,"o":8.04,"t":"2026-09-30T18:30:00Z","v":89423,"vw":8.02961},{"c":8.07,"h":8.07,"l":8.025,"n":1159,"o":8.03,"t":"2026-09-30T18:45:00Z","v":105918,"vw":8.04419},{"c":8.06,"h":8.075,"l":8.03,"n":1194,"o":8.07,"t":"2026-09-30T19:00:00Z","v":86241,"vw":8.051266},{"c":8.085,"h":8.15,"l":8.05,"n":2021,"o":8.055,"t":"2026-09-30T19:15:00Z","v":283170,"vw":8.099871},{"c":8.15,"h":8.16,"l":8.08,"n":2077,"o":8.085,"t":"2026-09-30T19:30:00Z","v":263522,"vw":8.121805},{"c":8.17,"h":8.18,"l":8.095,"n":7570,"o":8.145,"t":"2026-09-30T19:45:00Z","v":1762412,"vw":8.143636},{"c":8.2007,"h":8.2945,"l":8.16,"n":97,"o":8.17,"t":"2026-09-30T20:00:00Z","v":1724713,"vw":8.160141},{"c":8.2,"h":8.25,"l":8.2,"n":11,"o":8.2,"t":"2026-09-30T20:15:00Z","v":4115,"vw":8.213729},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-30T20:30:00Z","v":3200,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-09-30T20:45:00Z","v":951,"vw":8.2},{"c":8.17,"h":8.17,"l":8.17,"n":49,"o":8.17,"t":"2026-10-01T12:15:00Z","v":513,"vw":8.17},{"c":8.15,"h":8.15,"l":8.11,"n":11,"o":8.11,"t":"2026-10-01T12:45:00Z","v":358,"vw":8.121429},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-01T13:00:00Z","v":100,"vw":8.11},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-01T13:15:00Z","v":250,"vw":8.15},{"c":8.08,"h":8.22,"l":8.059,"n":750,"o":8.17,"t":"2026-10-01T13:30:00Z","v":179046,"vw":8.148072},{"c":7.78,"h":8.09,"l":7.75,"n":1154,"o":8.08,"t":"2026-10-01T13:45:00Z","v":169039,"vw":7.97524},{"c":7.74,"h":7.83,"l":7.7301,"n":1278,"o":7.77,"t":"2026-10-01T14:00:00Z","v":165973,"vw":7.784796},{"c":7.81,"h":7.856,"l":7.73,"n":1498,"o":7.75,"t":"2026-10-01T14:15:00Z","v":191218,"vw":7.794105},{"c":7.755,"h":7.86,"l":7.73,"n":1470,"o":7.805,"t":"2026-10-01T14:30:00Z","v":205967,"vw":7.78738},{"c":7.76,"h":7.78,"l":7.7,"n":1272,"o":7.75,"t":"2026-10-01T14:45:00Z","v":162720,"vw":7.726279},{"c":7.6968,"h":7.765,"l":7.68,"n":1535,"o":7.765,"t":"2026-10-01T15:00:00Z","v":213242,"vw":7.718082},{"c":7.65,"h":7.7,"l":7.64,"n":1778,"o":7.695,"t":"2026-10-01T15:15:00Z","v":422147,"vw":7.675571},{"c":7.63,"h":7.65,"l":7.595,"n":1649,"o":7.645,"t":"2026-10-01T15:30:00Z","v":237773,"vw":7.624249},{"c":7.635,"h":7.64,"l":7.595,"n":1776,"o":7.63,"t":"2026-10-01T15:45:00Z","v":278945,"vw":7.620684},{"c":7.785,"h":7.79,"l":7.6114,"n":3537,"o":7.63,"t":"2026-10-01T16:00:00Z","v":1131206,"vw":7.659218},{"c":7.9,"h":7.905,"l":7.765,"n":2624,"o":7.785,"t":"2026-10-01T16:15:00Z","v":673908,"vw":7.809141},{"c":7.89,"h":7.911,"l":7.865,"n":1224,"o":7.9,"t":"2026-10-01T16:30:00Z","v":122105,"vw":7.883431},{"c":7.68,"h":7.88,"l":7.68,"n":1819,"o":7.88,"t":"2026-10-01T16:45:00Z","v":681943,"vw":7.751333},{"c":7.7,"h":7.73,"l":7.665,"n":1499,"o":7.685,"t":"2026-10-01T17:00:00Z","v":178914,"vw":7.699412},{"c":7.725,"h":7.7551,"l":7.695,"n":1409,"o":7.705,"t":"2026-10-01T17:15:00Z","v":291232,"vw":7.728549},{"c":7.72,"h":7.75,"l":7.68,"n":1348,"o":7.73,"t":"2026-10-01T17:30:00Z","v":159140,"vw":7.714465},{"c":7.75,"h":7.8072,"l":7.71,"n":2422,"o":7.725,"t":"2026-10-01T17:45:00Z","v":723042,"vw":7.745991},{"c":7.745,"h":7.8,"l":7.745,"n":3229,"o":7.75,"t":"2026-10-01T18:00:00Z","v":1190563,"vw":7.758512},{"c":7.825,"h":7.85,"l":7.745,"n":1971,"o":7.745,"t":"2026-10-01T18:15:00Z","v":504499,"vw":7.789058},{"c":7.795,"h":7.835,"l":7.78,"n":1512,"o":7.825,"t":"2026-10-01T18:30:00Z","v":196200,"vw":7.809274},{"c":7.825,"h":7.835,"l":7.75,"n":1940,"o":7.795,"t":"2026-10-01T18:45:00Z","v":508221,"vw":7.776998},{"c":7.78,"h":7.83,"l":7.76,"n":1732,"o":7.825,"t":"2026-10-01T19:00:00Z","v":213948,"vw":7.802019},{"c":7.795,"h":7.815,"l":7.735,"n":2367,"o":7.775,"t":"2026-10-01T19:15:00Z","v":368952,"vw":7.775678},{"c":7.765,"h":7.81,"l":7.72,"n":3306,"o":7.8,"t":"2026-10-01T19:30:00Z","v":540421,"vw":7.772224},{"c":7.735,"h":7.785,"l":7.7,"n":8194,"o":7.765,"t":"2026-10-01T19:45:00Z","v":1541936,"vw":7.743398},{"c":7.74,"h":7.77,"l":7.735,"n":58,"o":7.735,"t":"2026-10-01T20:00:00Z","v":7827721,"vw":7.740002},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-01T20:15:00Z","v":1000,"vw":7.68},{"c":7.73,"h":7.74,"l":7.73,"n":3,"o":7.74,"t":"2026-10-01T20:30:00Z","v":7999,"vw":7.739375},{"c":7.7,"h":7.72,"l":7.7,"n":137,"o":7.72,"t":"2026-10-01T21:00:00Z","v":13558,"vw":7.709706},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-01T21:15:00Z","v":9940,"vw":7.69},{"c":7.71,"h":7.7385,"l":7.71,"n":2,"o":7.7385,"t":"2026-10-01T21:30:00Z","v":500,"vw":7.7328},{"c":7.7354,"h":7.7354,"l":7.7354,"n":1,"o":7.7354,"t":"2026-10-01T21:45:00Z","v":3000,"vw":7.7354},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-01T23:45:00Z","v":2000,"vw":7.74},{"c":7.8,"h":7.8,"l":7.74,"n":3,"o":7.74,"t":"2026-10-02T08:00:00Z","v":204,"vw":7.77},{"c":7.8,"h":7.8,"l":7.77,"n":2,"o":7.77,"t":"2026-10-02T10:00:00Z","v":500,"vw":7.785},{"c":7.78,"h":7.78,"l":7.73,"n":8,"o":7.74,"t":"2026-10-02T11:00:00Z","v":1373,"vw":7.752882},{"c":7.78,"h":7.78,"l":7.78,"n":7,"o":7.78,"t":"2026-10-02T11:15:00Z","v":600,"vw":7.78},{"c":7.83,"h":7.83,"l":7.82,"n":4,"o":7.82,"t":"2026-10-02T12:30:00Z","v":1323,"vw":7.827746},{"c":7.81,"h":7.81,"l":7.78,"n":4,"o":7.78,"t":"2026-10-02T12:45:00Z","v":1180,"vw":7.782851},{"c":7.76,"h":7.7601,"l":7.76,"n":9,"o":7.76,"t":"2026-10-02T13:00:00Z","v":1413,"vw":7.760025},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-02T13:15:00Z","v":234,"vw":7.71},{"c":7.78,"h":7.835,"l":7.71,"n":1060,"o":7.75,"t":"2026-10-02T13:30:00Z","v":422691,"vw":7.749831},{"c":7.84,"h":7.85,"l":7.7,"n":1547,"o":7.794,"t":"2026-10-02T13:45:00Z","v":158403,"vw":7.762298},{"c":7.895,"h":7.9,"l":7.785,"n":2009,"o":7.835,"t":"2026-10-02T14:00:00Z","v":212897,"vw":7.833217},{"c":7.89,"h":7.93,"l":7.87,"n":1551,"o":7.9,"t":"2026-10-02T14:15:00Z","v":178774,"vw":7.902882},{"c":8,"h":8.01,"l":7.885,"n":1741,"o":7.89,"t":"2026-10-02T14:30:00Z","v":187033,"vw":7.952385},{"c":7.935,"h":8.02,"l":7.93,"n":1762,"o":8,"t":"2026-10-02T14:45:00Z","v":211566,"vw":7.996273},{"c":7.84,"h":7.94,"l":7.785,"n":1487,"o":7.94,"t":"2026-10-02T15:00:00Z","v":126122,"vw":7.84694},{"c":7.875,"h":7.875,"l":7.78,"n":1451,"o":7.84,"t":"2026-10-02T15:15:00Z","v":136909,"vw":7.827237},{"c":7.915,"h":7.95,"l":7.87,"n":1198,"o":7.875,"t":"2026-10-02T15:30:00Z","v":100399,"vw":7.921611},{"c":7.8662,"h":7.915,"l":7.85,"n":1088,"o":7.91,"t":"2026-10-02T15:45:00Z","v":155899,"vw":7.890194},{"c":7.905,"h":7.92,"l":7.86,"n":991,"o":7.87,"t":"2026-10-02T16:00:00Z","v":59921,"vw":7.891116},{"c":7.94,"h":7.95,"l":7.9,"n":1297,"o":7.905,"t":"2026-10-02T16:15:00Z","v":246943,"vw":7.90946},{"c":7.955,"h":7.98,"l":7.93,"n":1247,"o":7.945,"t":"2026-10-02T16:30:00Z","v":94615,"vw":7.954675},{"c":7.975,"h":7.98,"l":7.945,"n":941,"o":7.955,"t":"2026-10-02T16:45:00Z","v":58131,"vw":7.96414},{"c":7.925,"h":8,"l":7.915,"n":1280,"o":7.98,"t":"2026-10-02T17:00:00Z","v":92307,"vw":7.957542},{"c":7.925,"h":7.94,"l":7.915,"n":1070,"o":7.925,"t":"2026-10-02T17:15:00Z","v":57758,"vw":7.926736},{"c":7.94,"h":7.99,"l":7.92,"n":1245,"o":7.922,"t":"2026-10-02T17:30:00Z","v":79197,"vw":7.954255},{"c":7.885,"h":7.94,"l":7.88,"n":919,"o":7.935,"t":"2026-10-02T17:45:00Z","v":36122,"vw":7.914269},{"c":7.91,"h":7.915,"l":7.875,"n":1203,"o":7.885,"t":"2026-10-02T18:00:00Z","v":90216,"vw":7.896011},{"c":7.875,"h":7.915,"l":7.86,"n":1273,"o":7.9,"t":"2026-10-02T18:15:00Z","v":77958,"vw":7.891136},{"c":7.9,"h":7.9,"l":7.845,"n":1098,"o":7.875,"t":"2026-10-02T18:30:00Z","v":123641,"vw":7.87004},{"c":7.91,"h":7.965,"l":7.885,"n":2011,"o":7.895,"t":"2026-10-02T18:45:00Z","v":296709,"vw":7.933722},{"c":7.91,"h":7.935,"l":7.9,"n":1744,"o":7.91,"t":"2026-10-02T19:00:00Z","v":303306,"vw":7.913367},{"c":7.86,"h":7.93,"l":7.86,"n":1475,"o":7.915,"t":"2026-10-02T19:15:00Z","v":120339,"vw":7.902237},{"c":7.935,"h":7.96,"l":7.865,"n":2008,"o":7.865,"t":"2026-10-02T19:30:00Z","v":236260,"vw":7.921329},{"c":7.95,"h":8.03,"l":7.875,"n":8404,"o":7.935,"t":"2026-10-02T19:45:00Z","v":1714258,"vw":7.952251},{"c":7.95,"h":7.98,"l":7.94,"n":52,"o":7.94,"t":"2026-10-02T20:00:00Z","v":2194548,"vw":7.940007},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-02T20:30:00Z","v":7211,"vw":7.94},{"c":8.041,"h":8.041,"l":8.041,"n":1,"o":8.041,"t":"2026-10-02T22:00:00Z","v":500,"vw":8.041},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-02T22:30:00Z","v":250,"vw":7.89},{"c":8.0105,"h":8.0105,"l":8.0105,"n":1,"o":8.0105,"t":"2026-10-05T10:00:00Z","v":120,"vw":8.0105},{"c":7.9095,"h":7.9095,"l":7.9095,"n":1,"o":7.9095,"t":"2026-10-05T10:45:00Z","v":119,"vw":7.9095},{"c":8.05,"h":8.05,"l":7.95,"n":16,"o":7.95,"t":"2026-10-05T11:00:00Z","v":4188,"vw":8.001373},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-05T11:15:00Z","v":121,"vw":8.04},{"c":8.02,"h":8.08,"l":8.02,"n":14,"o":8.02,"t":"2026-10-05T11:30:00Z","v":6475,"vw":8.035901},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-05T11:45:00Z","v":147,"vw":8.08},{"c":8.1,"h":8.1,"l":8.09,"n":8,"o":8.09,"t":"2026-10-05T12:00:00Z","v":1176,"vw":8.096458},{"c":8.12,"h":8.12,"l":8.09,"n":13,"o":8.1,"t":"2026-10-05T12:15:00Z","v":2423,"vw":8.104808},{"c":8.14,"h":8.14,"l":8.1,"n":9,"o":8.1,"t":"2026-10-05T12:30:00Z","v":2708,"vw":8.117937},{"c":8.152,"h":8.152,"l":8.152,"n":1,"o":8.152,"t":"2026-10-05T12:45:00Z","v":300,"vw":8.152},{"c":8.2,"h":8.2,"l":8.06,"n":38,"o":8.07,"t":"2026-10-05T13:00:00Z","v":3532,"vw":8.124489},{"c":8.14,"h":8.3,"l":8,"n":1970,"o":8.1,"t":"2026-10-05T13:30:00Z","v":554412,"vw":8.175838},{"c":8.11,"h":8.21,"l":8.081,"n":1683,"o":8.14,"t":"2026-10-05T13:45:00Z","v":237490,"vw":8.163959},{"c":8.31,"h":8.315,"l":8.11,"n":2972,"o":8.11,"t":"2026-10-05T14:00:00Z","v":534023,"vw":8.214648},{"c":8.32,"h":8.34,"l":8.2941,"n":1526,"o":8.31,"t":"2026-10-05T14:15:00Z","v":161188,"vw":8.315187},{"c":8.215,"h":8.32,"l":8.175,"n":2126,"o":8.31,"t":"2026-10-05T14:30:00Z","v":294474,"vw":8.221282},{"c":8.305,"h":8.315,"l":8.215,"n":2131,"o":8.215,"t":"2026-10-05T14:45:00Z","v":294378,"vw":8.249955},{"c":8.275,"h":8.345,"l":8.245,"n":2120,"o":8.305,"t":"2026-10-05T15:00:00Z","v":344695,"vw":8.305247},{"c":8.275,"h":8.325,"l":8.255,"n":1995,"o":8.275,"t":"2026-10-05T15:15:00Z","v":350817,"vw":8.294512},{"c":8.22,"h":8.28,"l":8.2,"n":1053,"o":8.27,"t":"2026-10-05T15:30:00Z","v":117869,"vw":8.24871},{"c":8.225,"h":8.24,"l":8.2,"n":797,"o":8.22,"t":"2026-10-05T15:45:00Z","v":71866,"vw":8.215269},{"c":8.155,"h":8.23,"l":8.14,"n":1213,"o":8.225,"t":"2026-10-05T16:00:00Z","v":176641,"vw":8.172914},{"c":8.135,"h":8.1572,"l":8.1,"n":1117,"o":8.15,"t":"2026-10-05T16:15:00Z","v":136797,"vw":8.132548},{"c":8.235,"h":8.235,"l":8.12,"n":1222,"o":8.13,"t":"2026-10-05T16:30:00Z","v":260387,"vw":8.140932},{"c":8.25,"h":8.305,"l":8.225,"n":1101,"o":8.235,"t":"2026-10-05T16:45:00Z","v":98160,"vw":8.264558},{"c":8.215,"h":8.245,"l":8.205,"n":919,"o":8.24,"t":"2026-10-05T17:00:00Z","v":78010,"vw":8.227829},{"c":8.165,"h":8.23,"l":8.16,"n":1214,"o":8.215,"t":"2026-10-05T17:15:00Z","v":120477,"vw":8.200062},{"c":8.185,"h":8.2,"l":8.155,"n":875,"o":8.165,"t":"2026-10-05T17:30:00Z","v":77728,"vw":8.180384},{"c":8.304,"h":8.315,"l":8.184,"n":1809,"o":8.185,"t":"2026-10-05T17:45:00Z","v":240550,"vw":8.232788},{"c":8.3073,"h":8.335,"l":8.285,"n":1810,"o":8.31,"t":"2026-10-05T18:00:00Z","v":243478,"vw":8.307584},{"c":8.375,"h":8.375,"l":8.305,"n":1400,"o":8.31,"t":"2026-10-05T18:15:00Z","v":123870,"vw":8.325304},{"c":8.475,"h":8.505,"l":8.32,"n":2594,"o":8.38,"t":"2026-10-05T18:30:00Z","v":800151,"vw":8.411709},{"c":8.53,"h":8.545,"l":8.43,"n":2358,"o":8.48,"t":"2026-10-05T18:45:00Z","v":370821,"vw":8.496468},{"c":8.54,"h":8.54,"l":8.49,"n":1704,"o":8.53,"t":"2026-10-05T19:00:00Z","v":191333,"vw":8.516755},{"c":8.485,"h":8.565,"l":8.48,"n":2744,"o":8.54,"t":"2026-10-05T19:15:00Z","v":354611,"vw":8.528361},{"c":8.48,"h":8.51,"l":8.4,"n":2542,"o":8.485,"t":"2026-10-05T19:30:00Z","v":284338,"vw":8.448268},{"c":8.5,"h":8.535,"l":8.425,"n":9047,"o":8.49,"t":"2026-10-05T19:45:00Z","v":1569124,"vw":8.480574},{"c":8.5,"h":8.5,"l":8.5,"n":45,"o":8.5,"t":"2026-10-05T20:00:00Z","v":1380443,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-05T20:15:00Z","v":600,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-05T20:30:00Z","v":5413,"vw":8.5},{"c":8.48,"h":8.48,"l":8.48,"n":8,"o":8.48,"t":"2026-10-05T21:30:00Z","v":499,"vw":8.48},{"c":8.5,"h":8.5,"l":8.47,"n":2,"o":8.47,"t":"2026-10-05T22:00:00Z","v":1000,"vw":8.485},{"c":8.4983,"h":8.4983,"l":8.498,"n":2,"o":8.498,"t":"2026-10-05T22:15:00Z","v":225,"vw":8.498133},{"c":8.4997,"h":8.4997,"l":8.4997,"n":1,"o":8.4997,"t":"2026-10-05T23:15:00Z","v":100,"vw":8.4997},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-06T08:00:00Z","v":230,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-06T09:45:00Z","v":1000,"vw":8.5},{"c":8.4,"h":8.54,"l":8.4,"n":46,"o":8.54,"t":"2026-10-06T11:30:00Z","v":4328,"vw":8.443667},{"c":8.5791,"h":8.5791,"l":8.5791,"n":1,"o":8.5791,"t":"2026-10-06T11:45:00Z","v":100,"vw":8.5791},{"c":8.52,"h":8.55,"l":8.5,"n":25,"o":8.55,"t":"2026-10-06T12:00:00Z","v":3353,"vw":8.531743},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-06T12:30:00Z","v":350,"vw":8.52},{"c":8.52,"h":8.52,"l":8.47,"n":21,"o":8.47,"t":"2026-10-06T13:00:00Z","v":1164,"vw":8.474583},{"c":8.38,"h":8.55,"l":8.37,"n":53,"o":8.51,"t":"2026-10-06T13:15:00Z","v":7047,"vw":8.427062},{"c":8.33,"h":8.44,"l":8.2507,"n":1799,"o":8.44,"t":"2026-10-06T13:30:00Z","v":462685,"vw":8.372523},{"c":8.25,"h":8.415,"l":8.23,"n":1167,"o":8.319,"t":"2026-10-06T13:45:00Z","v":114022,"vw":8.317044},{"c":8.32,"h":8.38,"l":8.18,"n":2035,"o":8.25,"t":"2026-10-06T14:00:00Z","v":247896,"vw":8.280875},{"c":8.29,"h":8.32,"l":8.225,"n":2067,"o":8.32,"t":"2026-10-06T14:15:00Z","v":292113,"vw":8.258644},{"c":8.285,"h":8.355,"l":8.28,"n":1555,"o":8.3,"t":"2026-10-06T14:30:00Z","v":139844,"vw":8.317291},{"c":8.285,"h":8.33,"l":8.22,"n":2996,"o":8.29,"t":"2026-10-06T14:45:00Z","v":516853,"vw":8.302093},{"c":8.325,"h":8.39,"l":8.27,"n":2260,"o":8.285,"t":"2026-10-06T15:00:00Z","v":454709,"vw":8.333959},{"c":8.33,"h":8.335,"l":8.24,"n":1833,"o":8.33,"t":"2026-10-06T15:15:00Z","v":226846,"vw":8.299497},{"c":8.325,"h":8.38,"l":8.3,"n":1659,"o":8.33,"t":"2026-10-06T15:30:00Z","v":218057,"vw":8.332923},{"c":8.395,"h":8.42,"l":8.295,"n":1665,"o":8.325,"t":"2026-10-06T15:45:00Z","v":380664,"vw":8.325964},{"c":8.365,"h":8.4372,"l":8.33,"n":2758,"o":8.38,"t":"2026-10-06T16:00:00Z","v":631684,"vw":8.364655},{"c":8.65,"h":8.685,"l":8.365,"n":3838,"o":8.365,"t":"2026-10-06T16:15:00Z","v":604214,"vw":8.524999},{"c":8.585,"h":8.735,"l":8.54,"n":3216,"o":8.65,"t":"2026-10-06T16:30:00Z","v":532812,"vw":8.646906},{"c":8.6,"h":8.63,"l":8.47,"n":1811,"o":8.58,"t":"2026-10-06T16:45:00Z","v":370591,"vw":8.517368},{"c":8.47,"h":8.62,"l":8.47,"n":2229,"o":8.61,"t":"2026-10-06T17:00:00Z","v":406878,"vw":8.544502},{"c":8.515,"h":8.515,"l":8.45,"n":1000,"o":8.48,"t":"2026-10-06T17:15:00Z","v":127340,"vw":8.490265},{"c":8.425,"h":8.515,"l":8.42,"n":1409,"o":8.515,"t":"2026-10-06T17:30:00Z","v":207983,"vw":8.478242},{"c":8.355,"h":8.445,"l":8.335,"n":1394,"o":8.425,"t":"2026-10-06T17:45:00Z","v":217411,"vw":8.372276},{"c":8.31,"h":8.425,"l":8.305,"n":1373,"o":8.36,"t":"2026-10-06T18:00:00Z","v":165536,"vw":8.370295},{"c":8.26,"h":8.32,"l":8.26,"n":1677,"o":8.31,"t":"2026-10-06T18:15:00Z","v":208152,"vw":8.291274},{"c":8.315,"h":8.32,"l":8.27,"n":1086,"o":8.27,"t":"2026-10-06T18:30:00Z","v":99684,"vw":8.297639},{"c":8.36,"h":8.37,"l":8.285,"n":5929,"o":8.31,"t":"2026-10-06T18:45:00Z","v":1677752,"vw":8.319145},{"c":8.35,"h":8.42,"l":8.35,"n":1783,"o":8.36,"t":"2026-10-06T19:00:00Z","v":241728,"vw":8.391276},{"c":8.325,"h":8.36,"l":8.295,"n":1246,"o":8.35,"t":"2026-10-06T19:15:00Z","v":147607,"vw":8.325827},{"c":8.38,"h":8.43,"l":8.305,"n":2119,"o":8.325,"t":"2026-10-06T19:30:00Z","v":255095,"vw":8.380739},{"c":8.375,"h":8.4,"l":8.315,"n":6240,"o":8.38,"t":"2026-10-06T19:45:00Z","v":971659,"vw":8.352675},{"c":8.38,"h":8.38,"l":8.37,"n":70,"o":8.37,"t":"2026-10-06T20:00:00Z","v":798145,"vw":8.370035},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-06T20:30:00Z","v":10650,"vw":8.37},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-06T21:15:00Z","v":150,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-06T21:30:00Z","v":500,"vw":8.4},{"c":8.32,"h":8.32,"l":8.3,"n":3,"o":8.3,"t":"2026-10-07T08:00:00Z","v":1606,"vw":8.301295},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-07T11:00:00Z","v":1000,"vw":8.31},{"c":8.31,"h":8.31,"l":8.3,"n":8,"o":8.31,"t":"2026-10-07T11:30:00Z","v":889,"vw":8.308556},{"c":8.33,"h":8.34,"l":8.33,"n":14,"o":8.34,"t":"2026-10-07T12:30:00Z","v":421,"vw":8.332538},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-07T13:00:00Z","v":500,"vw":8.32},{"c":8.38,"h":8.38,"l":8.31,"n":29,"o":8.31,"t":"2026-10-07T13:15:00Z","v":3317,"vw":8.3313},{"c":8.38,"h":8.4,"l":8.26,"n":1749,"o":8.28,"t":"2026-10-07T13:30:00Z","v":228666,"vw":8.308641},{"c":8.395,"h":8.47,"l":8.39,"n":746,"o":8.39,"t":"2026-10-07T13:45:00Z","v":74506,"vw":8.428284},{"c":8.385,"h":8.44,"l":8.36,"n":933,"o":8.39,"t":"2026-10-07T14:00:00Z","v":84982,"vw":8.399981},{"c":8.415,"h":8.47,"l":8.38,"n":849,"o":8.385,"t":"2026-10-07T14:15:00Z","v":102021,"vw":8.427231},{"c":8.525,"h":8.55,"l":8.41,"n":1197,"o":8.415,"t":"2026-10-07T14:30:00Z","v":98523,"vw":8.501621},{"c":8.565,"h":8.6,"l":8.525,"n":1156,"o":8.525,"t":"2026-10-07T14:45:00Z","v":122995,"vw":8.568013},{"c":8.595,"h":8.62,"l":8.545,"n":1329,"o":8.565,"t":"2026-10-07T15:00:00Z","v":158515,"vw":8.57706},{"c":8.645,"h":8.695,"l":8.6,"n":1652,"o":8.6,"t":"2026-10-07T15:15:00Z","v":150857,"vw":8.654424},{"c":8.625,"h":8.66,"l":8.6,"n":1258,"o":8.65,"t":"2026-10-07T15:30:00Z","v":104085,"vw":8.634225},{"c":8.68,"h":8.71,"l":8.62,"n":1426,"o":8.625,"t":"2026-10-07T15:45:00Z","v":188327,"vw":8.676684},{"c":8.745,"h":8.765,"l":8.66,"n":1943,"o":8.68,"t":"2026-10-07T16:00:00Z","v":228658,"vw":8.711716},{"c":8.7339,"h":8.785,"l":8.725,"n":1195,"o":8.745,"t":"2026-10-07T16:15:00Z","v":132003,"vw":8.759093},{"c":8.715,"h":8.74,"l":8.71,"n":1061,"o":8.735,"t":"2026-10-07T16:30:00Z","v":92636,"vw":8.723785},{"c":8.705,"h":8.72,"l":8.685,"n":880,"o":8.715,"t":"2026-10-07T16:45:00Z","v":69446,"vw":8.702154},{"c":8.705,"h":8.71,"l":8.675,"n":866,"o":8.7,"t":"2026-10-07T17:00:00Z","v":69420,"vw":8.693635},{"c":8.685,"h":8.71,"l":8.655,"n":1072,"o":8.705,"t":"2026-10-07T17:15:00Z","v":89405,"vw":8.68426},{"c":8.68,"h":8.69,"l":8.65,"n":1145,"o":8.685,"t":"2026-10-07T17:30:00Z","v":113064,"vw":8.673843},{"c":8.65,"h":8.68,"l":8.63,"n":1182,"o":8.68,"t":"2026-10-07T17:45:00Z","v":176766,"vw":8.652797},{"c":8.655,"h":8.695,"l":8.6,"n":1251,"o":8.65,"t":"2026-10-07T18:00:00Z","v":148704,"vw":8.639166},{"c":8.66,"h":8.665,"l":8.635,"n":1091,"o":8.655,"t":"2026-10-07T18:15:00Z","v":85964,"vw":8.655792},{"c":8.595,"h":8.69,"l":8.595,"n":1690,"o":8.66,"t":"2026-10-07T18:30:00Z","v":153230,"vw":8.654218},{"c":8.52,"h":8.625,"l":8.52,"n":1627,"o":8.595,"t":"2026-10-07T18:45:00Z","v":186808,"vw":8.565818},{"c":8.52,"h":8.55,"l":8.485,"n":1442,"o":8.53,"t":"2026-10-07T19:00:00Z","v":128187,"vw":8.52086},{"c":8.485,"h":8.53,"l":8.4813,"n":1581,"o":8.52,"t":"2026-10-07T19:15:00Z","v":133443,"vw":8.507379},{"c":8.415,"h":8.51,"l":8.37,"n":2315,"o":8.48,"t":"2026-10-07T19:30:00Z","v":228102,"vw":8.418874},{"c":8.54,"h":8.585,"l":8.41,"n":7936,"o":8.41,"t":"2026-10-07T19:45:00Z","v":1654944,"vw":8.496633},{"c":8.54,"h":8.55,"l":8.54,"n":53,"o":8.55,"t":"2026-10-07T20:00:00Z","v":1542527,"vw":8.549976},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T20:30:00Z","v":1358,"vw":8.55},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-07T20:45:00Z","v":100,"vw":8.25},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-07T21:45:00Z","v":1000,"vw":8.5},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-07T23:45:00Z","v":200,"vw":8.57},{"c":8.4,"h":8.57,"l":8.4,"n":7,"o":8.57,"t":"2026-10-08T08:00:00Z","v":351,"vw":8.501727},{"c":8.53,"h":8.53,"l":8.53,"n":17,"o":8.53,"t":"2026-10-08T11:00:00Z","v":243,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":8,"o":8.53,"t":"2026-10-08T13:15:00Z","v":1032,"vw":8.53},{"c":8.53,"h":8.5799,"l":8.41,"n":1420,"o":8.57,"t":"2026-10-08T13:30:00Z","v":323172,"vw":8.517076},{"c":8.51,"h":8.625,"l":8.5,"n":888,"o":8.54,"t":"2026-10-08T13:45:00Z","v":214611,"vw":8.544723},{"c":8.515,"h":8.54,"l":8.385,"n":1342,"o":8.51,"t":"2026-10-08T14:00:00Z","v":151964,"vw":8.463379},{"c":8.51,"h":8.56,"l":8.475,"n":1402,"o":8.515,"t":"2026-10-08T14:15:00Z","v":184574,"vw":8.509715},{"c":8.535,"h":8.595,"l":8.515,"n":1022,"o":8.52,"t":"2026-10-08T14:30:00Z","v":104198,"vw":8.552998},{"c":8.515,"h":8.545,"l":8.485,"n":998,"o":8.53,"t":"2026-10-08T14:45:00Z","v":76128,"vw":8.515829},{"c":8.55,"h":8.58,"l":8.48,"n":1097,"o":8.515,"t":"2026-10-08T15:00:00Z","v":91290,"vw":8.528853},{"c":8.51,"h":8.69,"l":8.39,"n":4901,"o":8.54,"t":"2026-10-08T15:15:00Z","v":607636,"vw":8.571534},{"c":8.445,"h":8.515,"l":8.37,"n":3497,"o":8.505,"t":"2026-10-08T15:30:00Z","v":436143,"vw":8.456164},{"c":8.57,"h":8.64,"l":8.425,"n":3510,"o":8.4499,"t":"2026-10-08T15:45:00Z","v":421147,"vw":8.530838},{"c":8.53,"h":8.64,"l":8.455,"n":5650,"o":8.565,"t":"2026-10-08T16:00:00Z","v":700624,"vw":8.525801},{"c":8.5405,"h":8.59,"l":8.515,"n":923,"o":8.54,"t":"2026-10-08T16:15:00Z","v":74920,"vw":8.552916},{"c":8.48,"h":8.545,"l":8.47,"n":693,"o":8.54,"t":"2026-10-08T16:30:00Z","v":59889,"vw":8.494102},{"c":8.585,"h":8.59,"l":8.485,"n":961,"o":8.49,"t":"2026-10-08T16:45:00Z","v":74590,"vw":8.532423},{"c":8.64,"h":8.64,"l":8.55,"n":1262,"o":8.58,"t":"2026-10-08T17:00:00Z","v":102755,"vw":8.601919},{"c":8.58,"h":8.635,"l":8.565,"n":1806,"o":8.635,"t":"2026-10-08T17:15:00Z","v":175386,"vw":8.594573},{"c":8.65,"h":8.65,"l":8.545,"n":1168,"o":8.57,"t":"2026-10-08T17:30:00Z","v":101022,"vw":8.593684},{"c":8.625,"h":8.65,"l":8.605,"n":1068,"o":8.645,"t":"2026-10-08T17:45:00Z","v":95266,"vw":8.62547},{"c":8.695,"h":8.695,"l":8.6,"n":1285,"o":8.63,"t":"2026-10-08T18:00:00Z","v":153974,"vw":8.663242},{"c":8.68,"h":8.735,"l":8.68,"n":1354,"o":8.695,"t":"2026-10-08T18:15:00Z","v":126937,"vw":8.695228},{"c":8.715,"h":8.74,"l":8.66,"n":1026,"o":8.675,"t":"2026-10-08T18:30:00Z","v":76572,"vw":8.709783},{"c":8.645,"h":8.715,"l":8.62,"n":1445,"o":8.715,"t":"2026-10-08T18:45:00Z","v":116080,"vw":8.656639},{"c":8.71,"h":8.72,"l":8.635,"n":2253,"o":8.64,"t":"2026-10-08T19:00:00Z","v":248748,"vw":8.663013},{"c":8.715,"h":8.77,"l":8.69,"n":2876,"o":8.705,"t":"2026-10-08T19:15:00Z","v":323467,"vw":8.732782},{"c":8.73,"h":8.76,"l":8.7,"n":2768,"o":8.715,"t":"2026-10-08T19:30:00Z","v":299673,"vw":8.72919},{"c":8.73,"h":8.77,"l":8.675,"n":8117,"o":8.725,"t":"2026-10-08T19:45:00Z","v":1100231,"vw":8.725179},{"c":7.42,"h":8.71,"l":6.82,"n":694,"o":8.71,"t":"2026-10-08T20:00:00Z","v":3082160,"vw":8.612997},{"c":6.98,"h":7.65,"l":6.791,"n":868,"o":7.5,"t":"2026-10-08T20:15:00Z","v":241158,"vw":7.211975},{"c":6.9499,"h":7,"l":6.85,"n":339,"o":6.9,"t":"2026-10-08T20:30:00Z","v":127039,"vw":6.93603},{"c":6.98,"h":7,"l":6.89,"n":277,"o":6.94,"t":"2026-10-08T20:45:00Z","v":206285,"vw":6.93415},{"c":6.8995,"h":6.95,"l":6.83,"n":292,"o":6.95,"t":"2026-10-08T21:00:00Z","v":181697,"vw":6.87227},{"c":6.89,"h":6.9,"l":6.86,"n":169,"o":6.8831,"t":"2026-10-08T21:15:00Z","v":75987,"vw":6.89361},{"c":6.8995,"h":6.9,"l":6.87,"n":182,"o":6.8803,"t":"2026-10-08T21:30:00Z","v":104035,"vw":6.889974},{"c":6.84,"h":6.89,"l":6.81,"n":206,"o":6.89,"t":"2026-10-08T21:45:00Z","v":114230,"vw":6.849574},{"c":6.7499,"h":6.88,"l":6.73,"n":263,"o":6.8411,"t":"2026-10-08T22:00:00Z","v":77293,"vw":6.818735},{"c":6.643,"h":6.79,"l":6.51,"n":366,"o":6.748,"t":"2026-10-08T22:15:00Z","v":127803,"vw":6.667064},{"c":6.65,"h":6.7,"l":6.57,"n":187,"o":6.7,"t":"2026-10-08T22:30:00Z","v":83838,"vw":6.637061},{"c":6.71,"h":6.78,"l":6.66,"n":123,"o":6.66,"t":"2026-10-08T22:45:00Z","v":47568,"vw":6.707086},{"c":6.7094,"h":6.77,"l":6.68,"n":89,"o":6.72,"t":"2026-10-08T23:00:00Z","v":20636,"vw":6.711561},{"c":6.76,"h":6.77,"l":6.65,"n":75,"o":6.65,"t":"2026-10-08T23:15:00Z","v":11918,"vw":6.691694},{"c":6.73,"h":6.75,"l":6.6954,"n":112,"o":6.75,"t":"2026-10-08T23:30:00Z","v":18724,"vw":6.7303},{"c":6.725,"h":6.7997,"l":6.725,"n":109,"o":6.73,"t":"2026-10-08T23:45:00Z","v":40629,"vw":6.7756},{"c":6.5,"h":6.78,"l":6.5,"n":279,"o":6.58,"t":"2026-10-09T08:00:00Z","v":47691,"vw":6.605465},{"c":6.65,"h":6.71,"l":6.5613,"n":34,"o":6.5613,"t":"2026-10-09T08:15:00Z","v":7521,"vw":6.636452},{"c":6.69,"h":6.7,"l":6.61,"n":26,"o":6.64,"t":"2026-10-09T08:45:00Z","v":3329,"vw":6.683984},{"c":6.64,"h":6.69,"l":6.6313,"n":10,"o":6.6366,"t":"2026-10-09T09:00:00Z","v":2522,"vw":6.652394},{"c":6.67,"h":6.68,"l":6.67,"n":9,"o":6.68,"t":"2026-10-09T09:15:00Z","v":555,"vw":6.674687},{"c":6.69,"h":6.7,"l":6.69,"n":29,"o":6.69,"t":"2026-10-09T09:30:00Z","v":4849,"vw":6.697986},{"c":6.7,"h":6.71,"l":6.68,"n":32,"o":6.71,"t":"2026-10-09T09:45:00Z","v":2215,"vw":6.685349},{"c":6.63,"h":6.7,"l":6.62,"n":60,"o":6.67,"t":"2026-10-09T10:00:00Z","v":5754,"vw":6.637639},{"c":6.59,"h":6.6687,"l":6.58,"n":75,"o":6.63,"t":"2026-10-09T10:15:00Z","v":6828,"vw":6.612463},{"c":6.615,"h":6.64,"l":6.6,"n":32,"o":6.61,"t":"2026-10-09T10:30:00Z","v":11863,"vw":6.614039},{"c":6.77,"h":6.77,"l":6.6013,"n":37,"o":6.6013,"t":"2026-10-09T10:45:00Z","v":6148,"vw":6.695653},{"c":6.73,"h":6.78,"l":6.7,"n":138,"o":6.75,"t":"2026-10-09T11:00:00Z","v":33006,"vw":6.723208},{"c":6.69,"h":6.75,"l":6.65,"n":146,"o":6.74,"t":"2026-10-09T11:15:00Z","v":43222,"vw":6.694883},{"c":6.72,"h":6.74,"l":6.65,"n":152,"o":6.7,"t":"2026-10-09T11:30:00Z","v":27549,"vw":6.701798},{"c":6.7339,"h":6.74,"l":6.65,"n":403,"o":6.71,"t":"2026-10-09T11:45:00Z","v":71176,"vw":6.694532},{"c":6.7244,"h":6.74,"l":6.7,"n":134,"o":6.71,"t":"2026-10-09T12:00:00Z","v":26822,"vw":6.713608},{"c":6.97,"h":7.08,"l":6.72,"n":466,"o":6.74,"t":"2026-10-09T12:15:00Z","v":109384,"vw":6.938417},{"c":7.06,"h":7.1,"l":6.95,"n":553,"o":6.97,"t":"2026-10-09T12:30:00Z","v":206651,"vw":7.008304},{"c":7.29,"h":7.33,"l":6.98,"n":737,"o":7.0263,"t":"2026-10-09T12:45:00Z","v":320212,"vw":7.089842},{"c":7.0101,"h":7.29,"l":6.95,"n":901,"o":7.25,"t":"2026-10-09T13:00:00Z","v":400193,"vw":7.049222},{"c":6.9,"h":7.0179,"l":6.78,"n":2237,"o":7.01,"t":"2026-10-09T13:15:00Z","v":459539,"vw":6.931234},{"c":6.88,"h":6.955,"l":6.01,"n":17479,"o":6.91,"t":"2026-10-09T13:30:00Z","v":4738670,"vw":6.564519},{"c":7.24,"h":7.36,"l":6.87,"n":12652,"o":6.879,"t":"2026-10-09T13:45:00Z","v":2909185,"vw":7.201374},{"c":7.0914,"h":7.35,"l":7.01,"n":7172,"o":7.245,"t":"2026-10-09T14:00:00Z","v":1888826,"vw":7.134984},{"c":7.255,"h":7.33,"l":7.03,"n":5094,"o":7.095,"t":"2026-10-09T14:15:00Z","v":1149228,"vw":7.219862},{"c":7.195,"h":7.32,"l":7.195,"n":3050,"o":7.26,"t":"2026-10-09T14:30:00Z","v":472348,"vw":7.256191},{"c":7.175,"h":7.25,"l":7.15,"n":3248,"o":7.2,"t":"2026-10-09T14:45:00Z","v":549715,"vw":7.205363},{"c":7.33,"h":7.34,"l":7.16,"n":3315,"o":7.17,"t":"2026-10-09T15:00:00Z","v":543839,"vw":7.263167},{"c":7.39,"h":7.4095,"l":7.26,"n":2596,"o":7.33,"t":"2026-10-09T15:15:00Z","v":495331,"vw":7.342841},{"c":7.425,"h":7.555,"l":7.365,"n":5236,"o":7.39,"t":"2026-10-09T15:30:00Z","v":1014391,"vw":7.458354},{"c":7.4597,"h":7.505,"l":7.39,"n":2846,"o":7.425,"t":"2026-10-09T15:45:00Z","v":379020,"vw":7.454623},{"c":7.445,"h":7.53,"l":7.4114,"n":2929,"o":7.455,"t":"2026-10-09T16:00:00Z","v":424824,"vw":7.477362},{"c":7.435,"h":7.49,"l":7.36,"n":2802,"o":7.445,"t":"2026-10-09T16:15:00Z","v":395023,"vw":7.415888},{"c":7.445,"h":7.45,"l":7.365,"n":2251,"o":7.44,"t":"2026-10-09T16:30:00Z","v":327794,"vw":7.41288},{"c":7.425,"h":7.48,"l":7.405,"n":2641,"o":7.445,"t":"2026-10-09T16:45:00Z","v":391992,"vw":7.448196},{"c":7.545,"h":7.5577,"l":7.425,"n":2376,"o":7.425,"t":"2026-10-09T17:00:00Z","v":382255,"vw":7.50749},{"c":7.54,"h":7.56,"l":7.405,"n":3461,"o":7.55,"t":"2026-10-09T17:15:00Z","v":673413,"vw":7.504753},{"c":7.635,"h":7.64,"l":7.52,"n":3520,"o":7.54,"t":"2026-10-09T17:30:00Z","v":557330,"vw":7.598974},{"c":7.645,"h":7.665,"l":7.615,"n":2246,"o":7.635,"t":"2026-10-09T17:45:00Z","v":323586,"vw":7.641026},{"c":7.675,"h":7.71,"l":7.635,"n":2279,"o":7.64,"t":"2026-10-09T18:00:00Z","v":339223,"vw":7.67356},{"c":7.625,"h":7.7,"l":7.61,"n":2326,"o":7.67,"t":"2026-10-09T18:15:00Z","v":385573,"vw":7.649448},{"c":7.62,"h":7.69,"l":7.54,"n":3160,"o":7.62,"t":"2026-10-09T18:30:00Z","v":470861,"vw":7.613148},{"c":7.635,"h":7.695,"l":7.61,"n":2874,"o":7.62,"t":"2026-10-09T18:45:00Z","v":457422,"vw":7.643953},{"c":7.625,"h":7.67,"l":7.6115,"n":2579,"o":7.635,"t":"2026-10-09T19:00:00Z","v":351941,"vw":7.64842},{"c":7.54,"h":7.625,"l":7.5,"n":3377,"o":7.62,"t":"2026-10-09T19:15:00Z","v":474167,"vw":7.57781},{"c":7.645,"h":7.665,"l":7.475,"n":4749,"o":7.535,"t":"2026-10-09T19:30:00Z","v":675251,"vw":7.586885},{"c":7.546,"h":7.645,"l":7.425,"n":14599,"o":7.645,"t":"2026-10-09T19:45:00Z","v":2416344,"vw":7.51489},{"c":7.45,"h":7.545,"l":7.3363,"n":54,"o":7.545,"t":"2026-10-09T20:00:00Z","v":1052491,"vw":7.544622},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-09T20:15:00Z","v":214,"vw":7.47},{"c":7.45,"h":7.52,"l":7.45,"n":7,"o":7.52,"t":"2026-10-09T20:30:00Z","v":3411,"vw":7.503943},{"c":7.55,"h":7.55,"l":7.45,"n":12,"o":7.46,"t":"2026-10-09T20:45:00Z","v":4182,"vw":7.478432},{"c":7.52,"h":7.55,"l":7.52,"n":2,"o":7.55,"t":"2026-10-09T21:00:00Z","v":1450,"vw":7.543793},{"c":7.4893,"h":7.52,"l":7.4893,"n":2,"o":7.52,"t":"2026-10-09T21:30:00Z","v":200,"vw":7.50465},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-09T21:45:00Z","v":396,"vw":7.45},{"c":7.53,"h":7.53,"l":7.5,"n":3,"o":7.5,"t":"2026-10-09T23:00:00Z","v":5632,"vw":7.503214},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-09T23:15:00Z","v":1898,"vw":7.47},{"c":7.3339,"h":7.3339,"l":7.3339,"n":1,"o":7.3339,"t":"2026-10-09T23:45:00Z","v":1170,"vw":7.3339},{"c":7.46,"h":7.46,"l":7.41,"n":16,"o":7.41,"t":"2026-10-12T08:00:00Z","v":1990,"vw":7.437154},{"c":7.3996,"h":7.3996,"l":7.3996,"n":1,"o":7.3996,"t":"2026-10-12T09:45:00Z","v":279,"vw":7.3996},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-12T10:00:00Z","v":100,"vw":7.41},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-12T10:45:00Z","v":1000,"vw":7.5},{"c":7.2254,"h":7.465,"l":7.2254,"n":65,"o":7.43,"t":"2026-10-12T11:00:00Z","v":14698,"vw":7.356569},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-12T11:30:00Z","v":205,"vw":7.31},{"c":7.4,"h":7.4,"l":7.4,"n":7,"o":7.4,"t":"2026-10-12T11:45:00Z","v":1001,"vw":7.4},{"c":7.5,"h":7.576,"l":7.45,"n":11,"o":7.45,"t":"2026-10-12T12:30:00Z","v":3631,"vw":7.515605},{"c":7.5606,"h":7.5606,"l":7.5606,"n":1,"o":7.5606,"t":"2026-10-12T13:00:00Z","v":100,"vw":7.5606},{"c":7.52,"h":7.58,"l":7.52,"n":13,"o":7.58,"t":"2026-10-12T13:15:00Z","v":5221,"vw":7.532989},{"c":7.855,"h":7.91,"l":7.48,"n":2627,"o":7.49,"t":"2026-10-12T13:30:00Z","v":468126,"vw":7.696975},{"c":8.045,"h":8.09,"l":7.82,"n":4634,"o":7.87,"t":"2026-10-12T13:45:00Z","v":1045137,"vw":7.955183},{"c":8.045,"h":8.11,"l":8,"n":3306,"o":8.04,"t":"2026-10-12T14:00:00Z","v":520912,"vw":8.048058},{"c":8.11,"h":8.14,"l":8.0112,"n":1832,"o":8.05,"t":"2026-10-12T14:15:00Z","v":315780,"vw":8.08087},{"c":8.105,"h":8.185,"l":8.092,"n":2377,"o":8.12,"t":"2026-10-12T14:30:00Z","v":298442,"vw":8.151121},{"c":8.02,"h":8.105,"l":7.97,"n":2653,"o":8.105,"t":"2026-10-12T14:45:00Z","v":455699,"vw":8.011516},{"c":8.2,"h":8.29,"l":8.015,"n":3315,"o":8.015,"t":"2026-10-12T15:00:00Z","v":502493,"vw":8.197601},{"c":8.165,"h":8.22,"l":8.15,"n":1769,"o":8.2,"t":"2026-10-12T15:15:00Z","v":232032,"vw":8.188808},{"c":8.24,"h":8.25,"l":8.16,"n":1694,"o":8.165,"t":"2026-10-12T15:30:00Z","v":207199,"vw":8.195549},{"c":8.185,"h":8.245,"l":8.165,"n":1958,"o":8.24,"t":"2026-10-12T15:45:00Z","v":243431,"vw":8.206802},{"c":8.185,"h":8.2077,"l":8.1401,"n":1710,"o":8.185,"t":"2026-10-12T16:00:00Z","v":215850,"vw":8.179202},{"c":8.195,"h":8.21,"l":8.14,"n":1863,"o":8.19,"t":"2026-10-12T16:15:00Z","v":304567,"vw":8.181637},{"c":8.255,"h":8.275,"l":8.19,"n":1650,"o":8.195,"t":"2026-10-12T16:30:00Z","v":233605,"vw":8.247159},{"c":8.245,"h":8.31,"l":8.225,"n":2523,"o":8.255,"t":"2026-10-12T16:45:00Z","v":408850,"vw":8.260874},{"c":8.165,"h":8.255,"l":8.135,"n":1927,"o":8.245,"t":"2026-10-12T17:00:00Z","v":243251,"vw":8.204173},{"c":8.105,"h":8.165,"l":8.095,"n":1453,"o":8.165,"t":"2026-10-12T17:15:00Z","v":237523,"vw":8.128003},{"c":8.1601,"h":8.18,"l":8.1086,"n":1569,"o":8.1086,"t":"2026-10-12T17:30:00Z","v":280556,"vw":8.146133},{"c":8.095,"h":8.1651,"l":8.095,"n":1113,"o":8.16,"t":"2026-10-12T17:45:00Z","v":132907,"vw":8.12875},{"c":8.16,"h":8.17,"l":8.1,"n":1251,"o":8.1,"t":"2026-10-12T18:00:00Z","v":157392,"vw":8.139718},{"c":8.135,"h":8.22,"l":8.11,"n":1265,"o":8.16,"t":"2026-10-12T18:15:00Z","v":123106,"vw":8.156429},{"c":8.125,"h":8.14,"l":8.1,"n":1123,"o":8.135,"t":"2026-10-12T18:30:00Z","v":107043,"vw":8.122829},{"c":8.185,"h":8.205,"l":8.12,"n":1671,"o":8.12,"t":"2026-10-12T18:45:00Z","v":165910,"vw":8.164412},{"c":8.165,"h":8.2,"l":8.16,"n":1325,"o":8.18,"t":"2026-10-12T19:00:00Z","v":111398,"vw":8.180217},{"c":8.1312,"h":8.19,"l":8.1312,"n":1754,"o":8.16,"t":"2026-10-12T19:15:00Z","v":192445,"vw":8.168093},{"c":8.205,"h":8.22,"l":8.11,"n":2940,"o":8.135,"t":"2026-10-12T19:30:00Z","v":364179,"vw":8.163532},{"c":8.085,"h":8.23,"l":8.035,"n":8009,"o":8.21,"t":"2026-10-12T19:45:00Z","v":1373527,"vw":8.111011},{"c":8.09,"h":8.09,"l":8.09,"n":34,"o":8.09,"t":"2026-10-12T20:00:00Z","v":917133,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-12T20:15:00Z","v":300,"vw":8.08},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-12T20:30:00Z","v":270,"vw":8.05},{"c":8.0524,"h":8.0524,"l":8.0524,"n":1,"o":8.0524,"t":"2026-10-12T21:45:00Z","v":1259,"vw":8.0524},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-12T22:00:00Z","v":618,"vw":8.05},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-12T23:30:00Z","v":250,"vw":8.08},{"c":8.28,"h":8.28,"l":8.19,"n":13,"o":8.21,"t":"2026-10-13T09:45:00Z","v":3040,"vw":8.213199},{"c":8.17,"h":8.255,"l":8.17,"n":5,"o":8.255,"t":"2026-10-13T10:00:00Z","v":1992,"vw":8.178687},{"c":8.09,"h":8.25,"l":8.09,"n":3,"o":8.13,"t":"2026-10-13T11:00:00Z","v":328,"vw":8.153414},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-13T11:15:00Z","v":1020,"vw":8.15},{"c":8.0901,"h":8.0901,"l":8.0901,"n":1,"o":8.0901,"t":"2026-10-13T11:30:00Z","v":1390,"vw":8.0901},{"c":8.2342,"h":8.25,"l":8.18,"n":6,"o":8.25,"t":"2026-10-13T12:30:00Z","v":620,"vw":8.223003},{"c":8.19,"h":8.25,"l":8.18,"n":41,"o":8.25,"t":"2026-10-13T12:45:00Z","v":4457,"vw":8.218182},{"c":8.33,"h":8.33,"l":8.18,"n":19,"o":8.18,"t":"2026-10-13T13:15:00Z","v":3920,"vw":8.280704},{"c":8.28,"h":8.4899,"l":8.23,"n":1839,"o":8.33,"t":"2026-10-13T13:30:00Z","v":280214,"vw":8.322575},{"c":8.24,"h":8.32,"l":8.14,"n":1463,"o":8.29,"t":"2026-10-13T13:45:00Z","v":146534,"vw":8.243229},{"c":8.18,"h":8.26,"l":8.11,"n":2305,"o":8.224,"t":"2026-10-13T14:00:00Z","v":257983,"vw":8.187788},{"c":8.195,"h":8.31,"l":8.189,"n":1604,"o":8.19,"t":"2026-10-13T14:15:00Z","v":158050,"vw":8.24608},{"c":8.23,"h":8.245,"l":8.1841,"n":1111,"o":8.191,"t":"2026-10-13T14:30:00Z","v":83348,"vw":8.210662},{"c":8.185,"h":8.225,"l":8.12,"n":1339,"o":8.225,"t":"2026-10-13T14:45:00Z","v":164059,"vw":8.175212},{"c":8.325,"h":8.39,"l":8.189,"n":2055,"o":8.189,"t":"2026-10-13T15:00:00Z","v":217602,"vw":8.321752},{"c":8.32,"h":8.365,"l":8.31,"n":1332,"o":8.32,"t":"2026-10-13T15:15:00Z","v":117779,"vw":8.338272},{"c":8.36,"h":8.385,"l":8.295,"n":1337,"o":8.325,"t":"2026-10-13T15:30:00Z","v":150500,"vw":8.340882},{"c":8.385,"h":8.4,"l":8.35,"n":1224,"o":8.36,"t":"2026-10-13T15:45:00Z","v":109884,"vw":8.374675},{"c":8.365,"h":8.425,"l":8.365,"n":1654,"o":8.385,"t":"2026-10-13T16:00:00Z","v":135886,"vw":8.393759},{"c":8.385,"h":8.4,"l":8.364,"n":1119,"o":8.364,"t":"2026-10-13T16:15:00Z","v":87336,"vw":8.382903},{"c":8.385,"h":8.45,"l":8.3623,"n":1153,"o":8.38,"t":"2026-10-13T16:30:00Z","v":202898,"vw":8.39221},{"c":8.4,"h":8.43,"l":8.384,"n":949,"o":8.385,"t":"2026-10-13T16:45:00Z","v":83041,"vw":8.40325},{"c":8.34,"h":8.405,"l":8.315,"n":1138,"o":8.405,"t":"2026-10-13T17:00:00Z","v":105898,"vw":8.363726},{"c":8.3099,"h":8.355,"l":8.3,"n":1221,"o":8.345,"t":"2026-10-13T17:15:00Z","v":111283,"vw":8.334898},{"c":8.34,"h":8.34,"l":8.27,"n":1829,"o":8.3039,"t":"2026-10-13T17:30:00Z","v":233809,"vw":8.306382},{"c":8.285,"h":8.335,"l":8.27,"n":1609,"o":8.335,"t":"2026-10-13T17:45:00Z","v":166795,"vw":8.298321},{"c":8.26,"h":8.3,"l":8.25,"n":1304,"o":8.29,"t":"2026-10-13T18:00:00Z","v":122148,"vw":8.275924},{"c":8.27,"h":8.285,"l":8.2301,"n":1001,"o":8.265,"t":"2026-10-13T18:15:00Z","v":78015,"vw":8.256453},{"c":8.285,"h":8.285,"l":8.225,"n":1419,"o":8.2701,"t":"2026-10-13T18:30:00Z","v":136633,"vw":8.261056},{"c":8.245,"h":8.285,"l":8.205,"n":2349,"o":8.285,"t":"2026-10-13T18:45:00Z","v":246331,"vw":8.244523},{"c":8.25,"h":8.26,"l":8.215,"n":1649,"o":8.245,"t":"2026-10-13T19:00:00Z","v":182895,"vw":8.238124},{"c":8.26,"h":8.275,"l":8.21,"n":1921,"o":8.245,"t":"2026-10-13T19:15:00Z","v":235263,"vw":8.252377},{"c":8.31,"h":8.31,"l":8.254,"n":2070,"o":8.255,"t":"2026-10-13T19:30:00Z","v":238962,"vw":8.273522},{"c":8.3,"h":8.32,"l":8.275,"n":6755,"o":8.31,"t":"2026-10-13T19:45:00Z","v":1052496,"vw":8.304095},{"c":8.5,"h":8.6,"l":8.3,"n":98,"o":8.303,"t":"2026-10-13T20:00:00Z","v":1955841,"vw":8.300854},{"c":8.5,"h":8.5,"l":8.5,"n":35,"o":8.5,"t":"2026-10-13T20:15:00Z","v":8943,"vw":8.5},{"c":8.3,"h":8.5,"l":8.3,"n":8,"o":8.5,"t":"2026-10-13T20:30:00Z","v":5266,"vw":8.31667},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-13T21:00:00Z","v":138,"vw":8.35},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-13T22:00:00Z","v":5001,"vw":8.3},{"c":8.35,"h":8.35,"l":8.33,"n":3,"o":8.33,"t":"2026-10-14T08:15:00Z","v":1711,"vw":8.341721},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-14T11:00:00Z","v":239,"vw":8.33},{"c":8.38,"h":8.43,"l":8.3,"n":48,"o":8.3,"t":"2026-10-14T11:15:00Z","v":5438,"vw":8.354518},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-14T12:45:00Z","v":344,"vw":8.33},{"c":8.5,"h":8.55,"l":8.23,"n":37,"o":8.4,"t":"2026-10-14T13:15:00Z","v":9539,"vw":8.393087},{"c":8.36,"h":8.5275,"l":8.24,"n":1918,"o":8.41,"t":"2026-10-14T13:30:00Z","v":327624,"vw":8.377181},{"c":8.39,"h":8.429,"l":8.345,"n":1067,"o":8.37,"t":"2026-10-14T13:45:00Z","v":162097,"vw":8.384265},{"c":8.44,"h":8.445,"l":8.35,"n":1684,"o":8.395,"t":"2026-10-14T14:00:00Z","v":230560,"vw":8.388085},{"c":8.385,"h":8.445,"l":8.385,"n":1240,"o":8.445,"t":"2026-10-14T14:15:00Z","v":153290,"vw":8.408687},{"c":8.345,"h":8.4,"l":8.32,"n":1567,"o":8.39,"t":"2026-10-14T14:30:00Z","v":149208,"vw":8.357954},{"c":8.305,"h":8.385,"l":8.2412,"n":2755,"o":8.345,"t":"2026-10-14T14:45:00Z","v":986958,"vw":8.2885},{"c":8.295,"h":8.34,"l":8.265,"n":2348,"o":8.305,"t":"2026-10-14T15:00:00Z","v":380204,"vw":8.296287},{"c":8.255,"h":8.32,"l":8.245,"n":2498,"o":8.295,"t":"2026-10-14T15:15:00Z","v":341629,"vw":8.297734},{"c":8.185,"h":8.285,"l":8.18,"n":1315,"o":8.255,"t":"2026-10-14T15:30:00Z","v":109517,"vw":8.232968},{"c":8.23,"h":8.25,"l":8.18,"n":1252,"o":8.19,"t":"2026-10-14T15:45:00Z","v":80869,"vw":8.218942},{"c":8.215,"h":8.245,"l":8.2,"n":1584,"o":8.22,"t":"2026-10-14T16:00:00Z","v":118654,"vw":8.228283},{"c":8.215,"h":8.315,"l":8.19,"n":1479,"o":8.21,"t":"2026-10-14T16:15:00Z","v":119936,"vw":8.232527},{"c":8.125,"h":8.215,"l":8.1223,"n":1507,"o":8.215,"t":"2026-10-14T16:30:00Z","v":120517,"vw":8.163608},{"c":8.135,"h":8.145,"l":8.11,"n":1363,"o":8.125,"t":"2026-10-14T16:45:00Z","v":88258,"vw":8.125654},{"c":8.145,"h":8.16,"l":8.115,"n":1088,"o":8.135,"t":"2026-10-14T17:00:00Z","v":248603,"vw":8.139458},{"c":8.21,"h":8.235,"l":8.12,"n":1722,"o":8.145,"t":"2026-10-14T17:15:00Z","v":298114,"vw":8.188559},{"c":8.18,"h":8.22,"l":8.18,"n":905,"o":8.215,"t":"2026-10-14T17:30:00Z","v":53017,"vw":8.208054},{"c":8.215,"h":8.225,"l":8.1515,"n":1335,"o":8.175,"t":"2026-10-14T17:45:00Z","v":98652,"vw":8.19155},{"c":8.225,"h":8.245,"l":8.2,"n":1066,"o":8.215,"t":"2026-10-14T18:00:00Z","v":86010,"vw":8.22091},{"c":8.175,"h":8.255,"l":8.165,"n":1208,"o":8.23,"t":"2026-10-14T18:15:00Z","v":160234,"vw":8.212366},{"c":8.175,"h":8.19,"l":8.115,"n":1526,"o":8.175,"t":"2026-10-14T18:30:00Z","v":142945,"vw":8.155479},{"c":8.165,"h":8.2,"l":8.16,"n":1013,"o":8.1799,"t":"2026-10-14T18:45:00Z","v":82997,"vw":8.174128},{"c":8.1299,"h":8.1799,"l":8.085,"n":1750,"o":8.165,"t":"2026-10-14T19:00:00Z","v":182394,"vw":8.135448},{"c":8.215,"h":8.225,"l":8.13,"n":1792,"o":8.13,"t":"2026-10-14T19:15:00Z","v":199903,"vw":8.19173},{"c":8.15,"h":8.23,"l":8.15,"n":2544,"o":8.215,"t":"2026-10-14T19:30:00Z","v":319796,"vw":8.197963},{"c":8.235,"h":8.25,"l":8.105,"n":5774,"o":8.155,"t":"2026-10-14T19:45:00Z","v":921466,"vw":8.185859},{"c":8.23,"h":8.23,"l":8.23,"n":60,"o":8.23,"t":"2026-10-14T20:00:00Z","v":577029,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T20:30:00Z","v":100,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T20:45:00Z","v":939,"vw":8.23},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T23:30:00Z","v":200,"vw":8.07},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-15T08:00:00Z","v":228,"vw":8.21},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T11:00:00Z","v":2025,"vw":8.15},{"c":8.14,"h":8.24,"l":8.12,"n":51,"o":8.24,"t":"2026-10-15T11:15:00Z","v":4298,"vw":8.213176},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-15T11:30:00Z","v":453,"vw":8.18},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-15T11:45:00Z","v":1001,"vw":8.21},{"c":8.21,"h":8.21,"l":8.13,"n":65,"o":8.14,"t":"2026-10-15T12:00:00Z","v":7331,"vw":8.166151},{"c":8.2,"h":8.2,"l":8.16,"n":3,"o":8.16,"t":"2026-10-15T12:15:00Z","v":1475,"vw":8.194855},{"c":8.23,"h":8.23,"l":8.11,"n":2,"o":8.11,"t":"2026-10-15T12:45:00Z","v":57110,"vw":8.22958},{"c":8.2,"h":8.2,"l":8.12,"n":22,"o":8.17,"t":"2026-10-15T13:00:00Z","v":4447,"vw":8.167358},{"c":8.48,"h":8.67,"l":8.19,"n":47,"o":8.19,"t":"2026-10-15T13:15:00Z","v":7516,"vw":8.476644},{"c":8.07,"h":8.44,"l":8.02,"n":1453,"o":8.27,"t":"2026-10-15T13:30:00Z","v":312465,"vw":8.180302},{"c":8.075,"h":8.0948,"l":7.96,"n":1862,"o":8.085,"t":"2026-10-15T13:45:00Z","v":218760,"vw":8.034407},{"c":8.115,"h":8.165,"l":8.045,"n":2812,"o":8.07,"t":"2026-10-15T14:00:00Z","v":301280,"vw":8.104181},{"c":8.075,"h":8.135,"l":8.06,"n":1327,"o":8.115,"t":"2026-10-15T14:15:00Z","v":104423,"vw":8.096572},{"c":8.035,"h":8.095,"l":8.02,"n":1603,"o":8.0723,"t":"2026-10-15T14:30:00Z","v":145548,"vw":8.05803},{"c":8.045,"h":8.09,"l":7.995,"n":1607,"o":8.035,"t":"2026-10-15T14:45:00Z","v":147868,"vw":8.041773},{"c":8.015,"h":8.065,"l":7.985,"n":1755,"o":8.045,"t":"2026-10-15T15:00:00Z","v":181890,"vw":8.018358},{"c":7.965,"h":8.02,"l":7.9415,"n":1737,"o":8.0113,"t":"2026-10-15T15:15:00Z","v":149473,"vw":7.974689},{"c":8.01,"h":8.0336,"l":7.965,"n":1536,"o":7.965,"t":"2026-10-15T15:30:00Z","v":136454,"vw":8.003047},{"c":8.055,"h":8.065,"l":7.98,"n":1316,"o":8.01,"t":"2026-10-15T15:45:00Z","v":134533,"vw":8.02352},{"c":8.085,"h":8.095,"l":8.01,"n":1545,"o":8.055,"t":"2026-10-15T16:00:00Z","v":146616,"vw":8.039611},{"c":8.13,"h":8.135,"l":8.085,"n":1089,"o":8.085,"t":"2026-10-15T16:15:00Z","v":80366,"vw":8.107208},{"c":8.17,"h":8.18,"l":8.125,"n":1050,"o":8.13,"t":"2026-10-15T16:30:00Z","v":73926,"vw":8.147877},{"c":8.17,"h":8.18,"l":8.15,"n":961,"o":8.165,"t":"2026-10-15T16:45:00Z","v":60709,"vw":8.164003},{"c":8.195,"h":8.205,"l":8.165,"n":1126,"o":8.165,"t":"2026-10-15T17:00:00Z","v":119260,"vw":8.187665},{"c":8.165,"h":8.195,"l":8.15,"n":954,"o":8.195,"t":"2026-10-15T17:15:00Z","v":66376,"vw":8.168856},{"c":8.175,"h":8.205,"l":8.155,"n":1148,"o":8.165,"t":"2026-10-15T17:30:00Z","v":122972,"vw":8.185719},{"c":8.095,"h":8.1789,"l":8.095,"n":1436,"o":8.175,"t":"2026-10-15T17:45:00Z","v":111565,"vw":8.138492},{"c":8.135,"h":8.14,"l":8.09,"n":1223,"o":8.095,"t":"2026-10-15T18:00:00Z","v":93508,"vw":8.11636},{"c":8.085,"h":8.15,"l":8.08,"n":1409,"o":8.135,"t":"2026-10-15T18:15:00Z","v":175920,"vw":8.118056},{"c":8.165,"h":8.179,"l":8.035,"n":2152,"o":8.09,"t":"2026-10-15T18:30:00Z","v":368347,"vw":8.099634},{"c":8.11,"h":8.165,"l":8.085,"n":1775,"o":8.165,"t":"2026-10-15T18:45:00Z","v":300737,"vw":8.120117},{"c":8.175,"h":8.2,"l":8.08,"n":1410,"o":8.105,"t":"2026-10-15T19:00:00Z","v":160580,"vw":8.12627},{"c":8.195,"h":8.23,"l":8.16,"n":2047,"o":8.18,"t":"2026-10-15T19:15:00Z","v":387915,"vw":8.191572},{"c":8.235,"h":8.255,"l":8.19,"n":2470,"o":8.195,"t":"2026-10-15T19:30:00Z","v":438866,"vw":8.222956},{"c":8.13,"h":8.25,"l":8.13,"n":9652,"o":8.235,"t":"2026-10-15T19:45:00Z","v":1653864,"vw":8.175175},{"c":8.31,"h":8.31,"l":8.15,"n":78,"o":8.15,"t":"2026-10-15T20:00:00Z","v":2432369,"vw":8.150008},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T20:30:00Z","v":400,"vw":8.15},{"c":8.035,"h":8.035,"l":8.035,"n":4,"o":8.035,"t":"2026-10-16T10:00:00Z","v":168,"vw":8.035},{"c":8.165,"h":8.165,"l":8.165,"n":31,"o":8.165,"t":"2026-10-16T11:00:00Z","v":130,"vw":8.165},{"c":8.14,"h":8.22,"l":8.06,"n":147,"o":8.06,"t":"2026-10-16T11:15:00Z","v":13570,"vw":8.132023},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-16T11:30:00Z","v":294,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":13,"o":8.2,"t":"2026-10-16T12:00:00Z","v":706,"vw":8.2},{"c":8.15,"h":8.24,"l":8.14,"n":37,"o":8.24,"t":"2026-10-16T12:30:00Z","v":3022,"vw":8.173557},{"c":8.19,"h":8.22,"l":8.19,"n":25,"o":8.2,"t":"2026-10-16T12:45:00Z","v":2259,"vw":8.198234},{"c":8.16,"h":8.27,"l":8.16,"n":5,"o":8.27,"t":"2026-10-16T13:00:00Z","v":1108,"vw":8.240831},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-16T13:15:00Z","v":602,"vw":8.29},{"c":8.075,"h":8.3,"l":8.02,"n":865,"o":8.29,"t":"2026-10-16T13:30:00Z","v":155906,"vw":8.171742},{"c":8.2,"h":8.22,"l":8.045,"n":869,"o":8.075,"t":"2026-10-16T13:45:00Z","v":78209,"vw":8.148971},{"c":8.225,"h":8.305,"l":8.154,"n":1638,"o":8.195,"t":"2026-10-16T14:00:00Z","v":137726,"vw":8.209674},{"c":8.075,"h":8.255,"l":8.07,"n":2134,"o":8.235,"t":"2026-10-16T14:15:00Z","v":200069,"vw":8.183988},{"c":8.115,"h":8.13,"l":8.07,"n":1121,"o":8.075,"t":"2026-10-16T14:30:00Z","v":119654,"vw":8.096152},{"c":8.185,"h":8.195,"l":8.1,"n":1521,"o":8.11,"t":"2026-10-16T14:45:00Z","v":157588,"vw":8.159229},{"c":8.22,"h":8.28,"l":8.185,"n":1555,"o":8.185,"t":"2026-10-16T15:00:00Z","v":158856,"vw":8.226641},{"c":8.235,"h":8.26,"l":8.19,"n":1017,"o":8.225,"t":"2026-10-16T15:15:00Z","v":110758,"vw":8.219736},{"c":8.335,"h":8.355,"l":8.235,"n":1241,"o":8.235,"t":"2026-10-16T15:30:00Z","v":116361,"vw":8.295091},{"c":8.346,"h":8.37,"l":8.3201,"n":1286,"o":8.34,"t":"2026-10-16T15:45:00Z","v":112598,"vw":8.349216},{"c":8.325,"h":8.345,"l":8.295,"n":1250,"o":8.345,"t":"2026-10-16T16:00:00Z","v":112837,"vw":8.313628},{"c":8.3,"h":8.345,"l":8.285,"n":1149,"o":8.335,"t":"2026-10-16T16:15:00Z","v":113690,"vw":8.317971},{"c":8.305,"h":8.325,"l":8.29,"n":868,"o":8.3,"t":"2026-10-16T16:30:00Z","v":71421,"vw":8.308693},{"c":8.265,"h":8.3089,"l":8.255,"n":1060,"o":8.305,"t":"2026-10-16T16:45:00Z","v":93442,"vw":8.280452},{"c":8.235,"h":8.275,"l":8.215,"n":914,"o":8.27,"t":"2026-10-16T17:00:00Z","v":75673,"vw":8.237454},{"c":8.245,"h":8.265,"l":8.22,"n":946,"o":8.235,"t":"2026-10-16T17:15:00Z","v":91218,"vw":8.243602},{"c":8.275,"h":8.285,"l":8.23,"n":851,"o":8.245,"t":"2026-10-16T17:30:00Z","v":92649,"vw":8.25297},{"c":8.245,"h":8.275,"l":8.225,"n":848,"o":8.275,"t":"2026-10-16T17:45:00Z","v":82079,"vw":8.248277},{"c":8.28,"h":8.35,"l":8.245,"n":1326,"o":8.245,"t":"2026-10-16T18:00:00Z","v":144893,"vw":8.299626},{"c":8.295,"h":8.307,"l":8.24,"n":1335,"o":8.275,"t":"2026-10-16T18:15:00Z","v":154605,"vw":8.270242},{"c":8.305,"h":8.32,"l":8.28,"n":1317,"o":8.295,"t":"2026-10-16T18:30:00Z","v":126409,"vw":8.298421},{"c":8.34,"h":8.355,"l":8.2941,"n":1370,"o":8.305,"t":"2026-10-16T18:45:00Z","v":174694,"vw":8.323785},{"c":8.32,"h":8.36,"l":8.315,"n":1475,"o":8.33,"t":"2026-10-16T19:00:00Z","v":139385,"vw":8.341282},{"c":8.275,"h":8.33,"l":8.27,"n":1264,"o":8.32,"t":"2026-10-16T19:15:00Z","v":141221,"vw":8.310302},{"c":8.275,"h":8.285,"l":8.245,"n":1916,"o":8.275,"t":"2026-10-16T19:30:00Z","v":220890,"vw":8.267785},{"c":8.3,"h":8.33,"l":8.27,"n":5735,"o":8.2795,"t":"2026-10-16T19:45:00Z","v":910521,"vw":8.293877},{"c":8.28,"h":8.28,"l":8.28,"n":76,"o":8.28,"t":"2026-10-16T20:00:00Z","v":961894,"vw":8.28},{"c":8.28,"h":8.28,"l":8.23,"n":2,"o":8.23,"t":"2026-10-16T20:30:00Z","v":1998,"vw":8.274995},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-16T21:45:00Z","v":199,"vw":8.3},{"c":8.3397,"h":8.3397,"l":8.285,"n":15,"o":8.285,"t":"2026-10-19T10:45:00Z","v":1729,"vw":8.314977},{"c":8.331,"h":8.331,"l":8.331,"n":1,"o":8.331,"t":"2026-10-19T11:15:00Z","v":100,"vw":8.331},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-19T12:45:00Z","v":5652,"vw":8.22},{"c":8.26,"h":8.26,"l":8.25,"n":6,"o":8.25,"t":"2026-10-19T13:15:00Z","v":796,"vw":8.252874},{"c":8.48,"h":8.4999,"l":8.22,"n":871,"o":8.26,"t":"2026-10-19T13:30:00Z","v":157209,"vw":8.333517},{"c":8.42,"h":8.54,"l":8.42,"n":913,"o":8.49,"t":"2026-10-19T13:45:00Z","v":108838,"vw":8.482772},{"c":8.435,"h":8.49,"l":8.3905,"n":1066,"o":8.42,"t":"2026-10-19T14:00:00Z","v":76853,"vw":8.437427},{"c":8.435,"h":8.44,"l":8.375,"n":1032,"o":8.44,"t":"2026-10-19T14:15:00Z","v":79843,"vw":8.412928},{"c":8.335,"h":8.435,"l":8.32,"n":1224,"o":8.435,"t":"2026-10-19T14:30:00Z","v":91354,"vw":8.343772},{"c":8.315,"h":8.345,"l":8.3,"n":1033,"o":8.335,"t":"2026-10-19T14:45:00Z","v":66853,"vw":8.320983},{"c":8.325,"h":8.35,"l":8.28,"n":1976,"o":8.315,"t":"2026-10-19T15:00:00Z","v":167970,"vw":8.317914},{"c":8.3,"h":8.335,"l":8.3,"n":921,"o":8.32,"t":"2026-10-19T15:15:00Z","v":90720,"vw":8.317751},{"c":8.265,"h":8.33,"l":8.26,"n":1089,"o":8.305,"t":"2026-10-19T15:30:00Z","v":112820,"vw":8.297329},{"c":8.295,"h":8.295,"l":8.26,"n":902,"o":8.265,"t":"2026-10-19T15:45:00Z","v":71469,"vw":8.280156},{"c":8.25,"h":8.295,"l":8.25,"n":771,"o":8.295,"t":"2026-10-19T16:00:00Z","v":68999,"vw":8.272146},{"c":8.245,"h":8.275,"l":8.24,"n":567,"o":8.25,"t":"2026-10-19T16:15:00Z","v":49034,"vw":8.25505},{"c":8.295,"h":8.3,"l":8.23,"n":694,"o":8.245,"t":"2026-10-19T16:30:00Z","v":63311,"vw":8.260692},{"c":8.26,"h":8.295,"l":8.26,"n":701,"o":8.295,"t":"2026-10-19T16:45:00Z","v":56885,"vw":8.28163},{"c":8.24,"h":8.27,"l":8.2212,"n":715,"o":8.26,"t":"2026-10-19T17:00:00Z","v":70998,"vw":8.237188},{"c":8.23,"h":8.245,"l":8.215,"n":824,"o":8.235,"t":"2026-10-19T17:15:00Z","v":73707,"vw":8.232173},{"c":8.24,"h":8.25,"l":8.22,"n":946,"o":8.225,"t":"2026-10-19T17:30:00Z","v":79541,"vw":8.23304},{"c":8.24,"h":8.25,"l":8.23,"n":698,"o":8.25,"t":"2026-10-19T17:45:00Z","v":37918,"vw":8.240358},{"c":8.245,"h":8.25,"l":8.23,"n":715,"o":8.245,"t":"2026-10-19T18:00:00Z","v":55862,"vw":8.238915},{"c":8.265,"h":8.28,"l":8.24,"n":692,"o":8.245,"t":"2026-10-19T18:15:00Z","v":66445,"vw":8.261103},{"c":8.28,"h":8.28,"l":8.26,"n":774,"o":8.27,"t":"2026-10-19T18:30:00Z","v":54691,"vw":8.270091},{"c":8.305,"h":8.305,"l":8.27,"n":1062,"o":8.275,"t":"2026-10-19T18:45:00Z","v":75060,"vw":8.286945},{"c":8.335,"h":8.35,"l":8.3,"n":1117,"o":8.305,"t":"2026-10-19T19:00:00Z","v":94631,"vw":8.326156},{"c":8.36,"h":8.365,"l":8.31,"n":1306,"o":8.335,"t":"2026-10-19T19:15:00Z","v":116154,"vw":8.338222},{"c":8.415,"h":8.425,"l":8.355,"n":2113,"o":8.355,"t":"2026-10-19T19:30:00Z","v":203394,"vw":8.390377},{"c":8.42,"h":8.44,"l":8.39,"n":5323,"o":8.415,"t":"2026-10-19T19:45:00Z","v":606106,"vw":8.413492},{"c":8.4,"h":8.4,"l":8.4,"n":65,"o":8.4,"t":"2026-10-19T20:00:00Z","v":611661,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T20:30:00Z","v":708,"vw":8.4},{"c":8.3,"h":8.3,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T21:15:00Z","v":5301,"vw":8.299436},{"c":8.1507,"h":8.1507,"l":8.1507,"n":1,"o":8.1507,"t":"2026-10-19T22:30:00Z","v":100,"vw":8.1507},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-19T23:45:00Z","v":128,"vw":8.41},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T08:00:00Z","v":400,"vw":8.35},{"c":8.4,"h":8.45,"l":8.4,"n":3,"o":8.45,"t":"2026-10-20T08:30:00Z","v":213,"vw":8.423585},{"c":8.43,"h":8.49,"l":8.4,"n":60,"o":8.48,"t":"2026-10-20T09:00:00Z","v":11718,"vw":8.439586},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-20T09:15:00Z","v":610,"vw":8.41},{"c":8.4,"h":8.48,"l":8.35,"n":64,"o":8.48,"t":"2026-10-20T12:30:00Z","v":6479,"vw":8.403096},{"c":8.45,"h":8.5,"l":8.32,"n":648,"o":8.34,"t":"2026-10-20T13:30:00Z","v":109787,"vw":8.38508},{"c":8.41,"h":8.46,"l":8.38,"n":552,"o":8.46,"t":"2026-10-20T13:45:00Z","v":52500,"vw":8.422387},{"c":8.41,"h":8.445,"l":8.3914,"n":813,"o":8.41,"t":"2026-10-20T14:00:00Z","v":56569,"vw":8.42292},{"c":8.425,"h":8.465,"l":8.395,"n":1001,"o":8.4,"t":"2026-10-20T14:15:00Z","v":100791,"vw":8.435867},{"c":8.435,"h":8.465,"l":8.42,"n":889,"o":8.425,"t":"2026-10-20T14:30:00Z","v":67981,"vw":8.44605},{"c":8.425,"h":8.465,"l":8.405,"n":956,"o":8.43,"t":"2026-10-20T14:45:00Z","v":82486,"vw":8.425721},{"c":8.455,"h":8.49,"l":8.43,"n":962,"o":8.43,"t":"2026-10-20T15:00:00Z","v":90373,"vw":8.456449},{"c":8.485,"h":8.495,"l":8.455,"n":908,"o":8.4599,"t":"2026-10-20T15:15:00Z","v":81063,"vw":8.477841},{"c":8.565,"h":8.575,"l":8.48,"n":756,"o":8.485,"t":"2026-10-20T15:30:00Z","v":49423,"vw":8.520309},{"c":8.585,"h":8.585,"l":8.535,"n":770,"o":8.56,"t":"2026-10-20T15:45:00Z","v":54754,"vw":8.55944},{"c":8.535,"h":8.585,"l":8.505,"n":1157,"o":8.58,"t":"2026-10-20T16:00:00Z","v":99128,"vw":8.538445},{"c":8.535,"h":8.5477,"l":8.52,"n":706,"o":8.535,"t":"2026-10-20T16:15:00Z","v":44095,"vw":8.533608},{"c":8.545,"h":8.5488,"l":8.53,"n":652,"o":8.535,"t":"2026-10-20T16:30:00Z","v":50977,"vw":8.536279},{"c":8.54,"h":8.57,"l":8.535,"n":670,"o":8.545,"t":"2026-10-20T16:45:00Z","v":46505,"vw":8.550583},{"c":8.53,"h":8.55,"l":8.53,"n":671,"o":8.535,"t":"2026-10-20T17:00:00Z","v":40525,"vw":8.538664},{"c":8.56,"h":8.6,"l":8.53,"n":682,"o":8.53,"t":"2026-10-20T17:15:00Z","v":42935,"vw":8.56902},{"c":8.55,"h":8.57,"l":8.55,"n":549,"o":8.56,"t":"2026-10-20T17:30:00Z","v":33589,"vw":8.564528},{"c":8.535,"h":8.565,"l":8.535,"n":633,"o":8.555,"t":"2026-10-20T17:45:00Z","v":43105,"vw":8.545576},{"c":8.525,"h":8.5572,"l":8.52,"n":635,"o":8.535,"t":"2026-10-20T18:00:00Z","v":37930,"vw":8.536392},{"c":8.52,"h":8.54,"l":8.52,"n":664,"o":8.525,"t":"2026-10-20T18:15:00Z","v":40871,"vw":8.527459},{"c":8.515,"h":8.53,"l":8.48,"n":933,"o":8.52,"t":"2026-10-20T18:30:00Z","v":88566,"vw":8.499789},{"c":8.57,"h":8.585,"l":8.51,"n":1209,"o":8.51,"t":"2026-10-20T18:45:00Z","v":95070,"vw":8.544316},{"c":8.57,"h":8.585,"l":8.555,"n":787,"o":8.575,"t":"2026-10-20T19:00:00Z","v":51869,"vw":8.569626},{"c":8.575,"h":8.6,"l":8.565,"n":1154,"o":8.57,"t":"2026-10-20T19:15:00Z","v":95470,"vw":8.579082},{"c":8.565,"h":8.5854,"l":8.56,"n":1301,"o":8.575,"t":"2026-10-20T19:30:00Z","v":100137,"vw":8.573014},{"c":8.5,"h":8.57,"l":8.48,"n":4653,"o":8.565,"t":"2026-10-20T19:45:00Z","v":535858,"vw":8.514998},{"c":8.51,"h":8.51,"l":8.51,"n":58,"o":8.51,"t":"2026-10-20T20:00:00Z","v":838885,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-20T20:30:00Z","v":2776,"vw":8.51},{"c":8.5014,"h":8.5014,"l":8.5014,"n":1,"o":8.5014,"t":"2026-10-20T20:45:00Z","v":150,"vw":8.5014},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-20T21:00:00Z","v":1000,"vw":8.5},{"c":8.56,"h":8.5914,"l":8.445,"n":49,"o":8.5914,"t":"2026-10-21T11:00:00Z","v":4359,"vw":8.469451},{"c":8.3117,"h":8.42,"l":8.3,"n":18,"o":8.3266,"t":"2026-10-21T11:45:00Z","v":7000,"vw":8.345868},{"c":8.38,"h":8.4,"l":8.37,"n":12,"o":8.39,"t":"2026-10-21T12:00:00Z","v":5003,"vw":8.3804},{"c":8.35,"h":8.55,"l":8.35,"n":63,"o":8.55,"t":"2026-10-21T12:15:00Z","v":4627,"vw":8.475966},{"c":8.47,"h":8.47,"l":8.47,"n":6,"o":8.47,"t":"2026-10-21T12:45:00Z","v":918,"vw":8.47},{"c":8.6,"h":8.6,"l":8.3517,"n":4,"o":8.3681,"t":"2026-10-21T13:15:00Z","v":1837,"vw":8.434933},{"c":8.555,"h":8.65,"l":8.51,"n":573,"o":8.63,"t":"2026-10-21T13:30:00Z","v":108824,"vw":8.593754},{"c":8.53,"h":8.62,"l":8.51,"n":637,"o":8.57,"t":"2026-10-21T13:45:00Z","v":29789,"vw":8.580734},{"c":8.505,"h":8.55,"l":8.4318,"n":1379,"o":8.52,"t":"2026-10-21T14:00:00Z","v":142711,"vw":8.494944},{"c":8.575,"h":8.575,"l":8.47,"n":1004,"o":8.495,"t":"2026-10-21T14:15:00Z","v":81590,"vw":8.515433},{"c":8.545,"h":8.59,"l":8.54,"n":852,"o":8.575,"t":"2026-10-21T14:30:00Z","v":251998,"vw":8.571751},{"c":8.545,"h":8.56,"l":8.535,"n":660,"o":8.545,"t":"2026-10-21T14:45:00Z","v":37715,"vw":8.547275},{"c":8.47,"h":8.545,"l":8.455,"n":916,"o":8.545,"t":"2026-10-21T15:00:00Z","v":96899,"vw":8.493599},{"c":8.475,"h":8.4861,"l":8.455,"n":748,"o":8.475,"t":"2026-10-21T15:15:00Z","v":47838,"vw":8.472262},{"c":8.47,"h":8.485,"l":8.45,"n":845,"o":8.48,"t":"2026-10-21T15:30:00Z","v":53268,"vw":8.468077},{"c":8.465,"h":8.48,"l":8.46,"n":662,"o":8.465,"t":"2026-10-21T15:45:00Z","v":34912,"vw":8.469564},{"c":8.475,"h":8.48,"l":8.45,"n":638,"o":8.465,"t":"2026-10-21T16:00:00Z","v":49741,"vw":8.467763},{"c":8.51,"h":8.51,"l":8.445,"n":735,"o":8.475,"t":"2026-10-21T16:15:00Z","v":52894,"vw":8.475521},{"c":8.49,"h":8.51,"l":8.465,"n":747,"o":8.505,"t":"2026-10-21T16:30:00Z","v":50796,"vw":8.483249},{"c":8.5,"h":8.51,"l":8.475,"n":898,"o":8.485,"t":"2026-10-21T16:45:00Z","v":55118,"vw":8.49351},{"c":8.475,"h":8.495,"l":8.455,"n":623,"o":8.49,"t":"2026-10-21T17:00:00Z","v":45705,"vw":8.472331},{"c":8.46,"h":8.475,"l":8.445,"n":642,"o":8.47,"t":"2026-10-21T17:15:00Z","v":54854,"vw":8.463564},{"c":8.455,"h":8.47,"l":8.45,"n":654,"o":8.455,"t":"2026-10-21T17:30:00Z","v":35785,"vw":8.458888},{"c":8.435,"h":8.455,"l":8.43,"n":745,"o":8.455,"t":"2026-10-21T17:45:00Z","v":52963,"vw":8.445409},{"c":8.465,"h":8.465,"l":8.43,"n":687,"o":8.435,"t":"2026-10-21T18:00:00Z","v":51344,"vw":8.447372},{"c":8.455,"h":8.47,"l":8.45,"n":537,"o":8.46,"t":"2026-10-21T18:15:00Z","v":27776,"vw":8.458155},{"c":8.485,"h":8.49,"l":8.45,"n":813,"o":8.455,"t":"2026-10-21T18:30:00Z","v":69952,"vw":8.465925},{"c":8.445,"h":8.485,"l":8.445,"n":912,"o":8.485,"t":"2026-10-21T18:45:00Z","v":59234,"vw":8.463381},{"c":8.435,"h":8.44,"l":8.395,"n":912,"o":8.44,"t":"2026-10-21T19:00:00Z","v":77228,"vw":8.417165},{"c":8.455,"h":8.46,"l":8.435,"n":873,"o":8.435,"t":"2026-10-21T19:15:00Z","v":65268,"vw":8.452095},{"c":8.445,"h":8.47,"l":8.425,"n":1468,"o":8.455,"t":"2026-10-21T19:30:00Z","v":117490,"vw":8.448032},{"c":8.44,"h":8.475,"l":8.43,"n":4162,"o":8.45,"t":"2026-10-21T19:45:00Z","v":508999,"vw":8.454303},{"c":8.35,"h":8.44,"l":8.35,"n":46,"o":8.44,"t":"2026-10-21T20:00:00Z","v":471052,"vw":8.439978},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-21T20:30:00Z","v":314,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-22T12:15:00Z","v":205,"vw":8.44},{"c":8.47,"h":8.47,"l":8.42,"n":14,"o":8.42,"t":"2026-10-22T13:00:00Z","v":365,"vw":8.434286},{"c":8.46,"h":8.49,"l":8.35,"n":694,"o":8.42,"t":"2026-10-22T13:30:00Z","v":125773,"vw":8.427688},{"c":8.545,"h":8.55,"l":8.45,"n":625,"o":8.45,"t":"2026-10-22T13:45:00Z","v":63801,"vw":8.502448},{"c":8.475,"h":8.53,"l":8.46,"n":821,"o":8.53,"t":"2026-10-22T14:00:00Z","v":53505,"vw":8.482152},{"c":8.48,"h":8.51,"l":8.425,"n":1170,"o":8.47,"t":"2026-10-22T14:15:00Z","v":82896,"vw":8.457502},{"c":8.465,"h":8.5,"l":8.455,"n":905,"o":8.49,"t":"2026-10-22T14:30:00Z","v":78870,"vw":8.475469},{"c":8.515,"h":8.52,"l":8.4674,"n":605,"o":8.468,"t":"2026-10-22T14:45:00Z","v":47253,"vw":8.498196},{"c":8.515,"h":8.535,"l":8.485,"n":687,"o":8.515,"t":"2026-10-22T15:00:00Z","v":76927,"vw":8.507847},{"c":8.515,"h":8.535,"l":8.51,"n":554,"o":8.51,"t":"2026-10-22T15:15:00Z","v":47699,"vw":8.522717},{"c":8.51,"h":8.535,"l":8.47,"n":1015,"o":8.515,"t":"2026-10-22T15:30:00Z","v":147630,"vw":8.504034},{"c":8.51,"h":8.535,"l":8.495,"n":563,"o":8.515,"t":"2026-10-22T15:45:00Z","v":59499,"vw":8.514529},{"c":8.455,"h":8.525,"l":8.455,"n":701,"o":8.515,"t":"2026-10-22T16:00:00Z","v":55801,"vw":8.495441},{"c":8.43,"h":8.475,"l":8.43,"n":628,"o":8.46,"t":"2026-10-22T16:15:00Z","v":45104,"vw":8.458986},{"c":8.415,"h":8.44,"l":8.4,"n":916,"o":8.43,"t":"2026-10-22T16:30:00Z","v":104712,"vw":8.417575},{"c":8.445,"h":8.455,"l":8.39,"n":790,"o":8.41,"t":"2026-10-22T16:45:00Z","v":51520,"vw":8.418},{"c":8.445,"h":8.45,"l":8.42,"n":624,"o":8.445,"t":"2026-10-22T17:00:00Z","v":40906,"vw":8.431304},{"c":8.455,"h":8.46,"l":8.425,"n":698,"o":8.445,"t":"2026-10-22T17:15:00Z","v":68306,"vw":8.445607},{"c":8.45,"h":8.47,"l":8.445,"n":826,"o":8.455,"t":"2026-10-22T17:30:00Z","v":69882,"vw":8.452987},{"c":8.475,"h":8.48,"l":8.435,"n":923,"o":8.445,"t":"2026-10-22T17:45:00Z","v":37757,"vw":8.459853},{"c":8.48,"h":8.485,"l":8.455,"n":1055,"o":8.475,"t":"2026-10-22T18:00:00Z","v":70193,"vw":8.469138},{"c":8.47,"h":8.495,"l":8.465,"n":995,"o":8.475,"t":"2026-10-22T18:15:00Z","v":51530,"vw":8.476785},{"c":8.425,"h":8.47,"l":8.4,"n":1464,"o":8.47,"t":"2026-10-22T18:30:00Z","v":140196,"vw":8.429264},{"c":8.445,"h":8.46,"l":8.42,"n":1037,"o":8.42,"t":"2026-10-22T18:45:00Z","v":64726,"vw":8.438169},{"c":8.465,"h":8.485,"l":8.445,"n":1330,"o":8.445,"t":"2026-10-22T19:00:00Z","v":115212,"vw":8.469574},{"c":8.425,"h":8.475,"l":8.41,"n":1328,"o":8.46,"t":"2026-10-22T19:15:00Z","v":139301,"vw":8.448576},{"c":8.41,"h":8.43,"l":8.375,"n":1323,"o":8.425,"t":"2026-10-22T19:30:00Z","v":116510,"vw":8.399152},{"c":8.435,"h":8.45,"l":8.38,"n":3991,"o":8.415,"t":"2026-10-22T19:45:00Z","v":493795,"vw":8.427181},{"c":8.43,"h":8.43,"l":8.43,"n":57,"o":8.43,"t":"2026-10-22T20:00:00Z","v":575480,"vw":8.43},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-22T20:15:00Z","v":175,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-22T20:30:00Z","v":7110,"vw":8.43},{"c":8.3232,"h":8.3232,"l":8.3232,"n":1,"o":8.3232,"t":"2026-10-22T21:00:00Z","v":1000,"vw":8.3232}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1789764416748275,"strike":19.67803953694636,"iv":1.9435909101025926,"gamma":0.0378156908528343,"theta":-0.013816342168765986,"vega":0.004061315443475735,"rho":0.0005118403336313755,"breakevenPct":138.57429808993163},{"delta":0.15,"premium":0.30507143498308764,"strike":18.27698405574347,"iv":2.0714668270542327,"gamma":0.04683311710333069,"theta":-0.019539332414847725,"vega":0.005374028617378453,"rho":0.0007407808041735882,"breakevenPct":123.25614536147826},{"delta":0.2,"premium":0.375,"strike":14.540958444187968,"iv":1.7888974490486287,"gamma":0.06709128614459724,"theta":-0.020394630331124302,"vega":0.006560051094081108,"rho":0.0010122314869744928,"breakevenPct":79.20941998495732},{"delta":0.25,"premium":0.31668905541986864,"strike":10.611260369465791,"iv":1.0333360794248934,"gamma":0.13647190876785936,"theta":-0.013562234516582531,"vega":0.007440063166853805,"rho":0.0013770970948241896,"breakevenPct":31.29504787684616},{"delta":0.3,"premium":0.40234106384949364,"strike":10.453178723010128,"iv":1.0848260772220177,"gamma":0.14176597890669726,"theta":-0.015010279402467368,"vega":0.008004837078787713,"rho":0.001639112186961463,"breakevenPct":30.42483404050871},{"delta":0.35,"premium":0.43591728203364627,"strike":9.781654359327074,"iv":0.9434092208347638,"gamma":0.17445267996644898,"theta":-0.01385026119430315,"vega":0.008510919759569732,"rho":0.0019383824375161657,"breakevenPct":22.76013602173107},{"delta":0.4,"premium":0.46949350021779895,"strike":9.110129995644021,"iv":0.8019923644475097,"gamma":0.20713938102620072,"theta":-0.012690242986138932,"vega":0.00901700244035175,"rho":0.0022376526880708686,"breakevenPct":15.095438002953419},{"delta":0.45,"premium":0.5806243886534073,"strike":8.795565699380502,"iv":0.7884356700358657,"gamma":0.2067622106292794,"theta":-0.012459113139876101,"vega":0.008950081512879035,"rho":0.002480613491495269,"breakevenPct":12.651264994640393},{"delta":0.5,"premium":0.7069693511574828,"strike":8.551027062275839,"iv":0.7999615911313988,"gamma":0.19989882621454189,"theta":-0.012410205412455168,"vega":0.008770753179002283,"rho":0.002712527944047218,"breakevenPct":11.231214117566829},{"delta":0.55,"premium":0.8333143136615586,"strike":8.306488425171176,"iv":0.8114875122269319,"gamma":0.19303544179980436,"theta":-0.012361297685034236,"vega":0.00859142484512553,"rho":0.0029444423965991674,"breakevenPct":9.811163240493265},{"delta":0.6,"premium":0.9596592761656342,"strike":8.061949788066515,"iv":0.823013433322465,"gamma":0.18617205738506684,"theta":-0.012312389957613303,"vega":0.008412096511248777,"rho":0.003176356849151116,"breakevenPct":8.391112363419703},{"delta":0.65,"premium":1.08600423866971,"strike":7.817411150961852,"iv":0.8345393544179981,"gamma":0.1793086729703293,"theta":-0.012263482230192371,"vega":0.008232768177372025,"rho":0.0034082713017030654,"breakevenPct":6.971061486346137},{"delta":0.7,"premium":1.2123492011737853,"strike":7.57287251385719,"iv":0.8460652755135312,"gamma":0.17244528855559177,"theta":-0.012214574502771438,"vega":0.008053439843495273,"rho":0.003640185754255014,"breakevenPct":5.551010609272575},{"delta":0.75,"premium":1.5563735177865614,"strike":7.153162055335969,"iv":0.9432387351778656,"gamma":0.14790177865612647,"theta":-0.01201501976284585,"vega":0.007306324110671936,"rho":0.0037019873890388358,"breakevenPct":4.641671149588253},{"delta":0.8,"premium":1.9928030303030306,"strike":6.659090909090908,"iv":1.0767696969696972,"gamma":0.11585303030303026,"theta":-0.011751515151515152,"vega":0.006318181818181817,"rho":0.0036915758903541362,"breakevenPct":3.9491294140948074},{"delta":0.85,"premium":2.429232542819499,"strike":6.1650197628458505,"iv":1.2103006587615281,"gamma":0.08380428194993415,"theta":-0.011488010540184454,"vega":0.0053300395256917,"rho":0.0036811643916694367,"breakevenPct":3.256587678601363},{"delta":0.9,"premium":3.1591981729763874,"strike":5.368434407593095,"iv":1.4337886267639406,"gamma":0.053114255836313254,"theta":-0.010401778052815972,"vega":0.004055052904365335,"rho":0.0034363851917911734,"breakevenPct":2.456177678891315}],"put":[{"delta":0.1,"premium":0.375,"strike":4.298284135917281,"iv":2.534397367313092,"gamma":0.03184755215023494,"theta":-0.01716729138627449,"vega":0.00407355032147478,"rho":-0.0009661881367930599,"breakevenPct":52.863272107875815},{"delta":0.15,"premium":0.375,"strike":5.676358383772353,"iv":1.712024610414403,"gamma":0.06178990746714644,"theta":-0.01529488381592526,"vega":0.005426315097714336,"rho":-0.001303108821225028,"breakevenPct":36.3062477920469},{"delta":0.2,"premium":0.42222895384394044,"strike":6.404819604376632,"iv":1.3870833215953773,"gamma":0.08927286540186283,"theta":-0.014678336614116536,"vega":0.0064068339546910005,"rho":-0.001675535599232652,"breakevenPct":28.12150794727158},{"delta":0.25,"premium":0.48395409691450064,"strike":6.933892259267148,"iv":1.214820847394712,"gamma":0.116000949748789,"theta":-0.014447256124205166,"vega":0.007273097744695349,"rho":-0.0020588604177277175,"breakevenPct":22.506509967889183},{"delta":0.3,"premium":0.5456792399850608,"strike":7.462964914157664,"iv":1.0425583731940467,"gamma":0.14272903409571516,"theta":-0.014216175634293797,"vega":0.008139361534699695,"rho":-0.002442185236222783,"breakevenPct":16.891511988506785},{"delta":0.35,"premium":0.6146232242124768,"strike":7.715410747374923,"iv":0.974622452130945,"gamma":0.15995160592958615,"theta":-0.013467603458925264,"vega":0.008300525015441632,"rho":-0.002831163097837288,"breakevenPct":14.686808881650734},{"delta":0.4,"premium":0.6841105620753553,"strike":7.9470352069178505,"iv":0.9145390673255095,"gamma":0.17645870907967884,"theta":-0.012680080296479308,"vega":0.008408616429894997,"rho":-0.0032205664573209986,"breakevenPct":12.738794636167633},{"delta":0.45,"premium":0.7535978999382336,"strike":8.178659666460778,"iv":0.8544556825200741,"gamma":0.19296581222977147,"theta":-0.011892557134033354,"vega":0.008516707844348364,"rho":-0.0036099698168047087,"breakevenPct":10.790780390684532},{"delta":0.5,"premium":0.8230852378011118,"strike":8.410284126003706,"iv":0.7943722977146386,"gamma":0.20947291537986412,"theta":-0.0111050339715874,"vega":0.008624799258801729,"rho":-0.003999373176288418,"breakevenPct":8.842766145201434},{"delta":0.55,"premium":0.8925725756639902,"strike":8.641908585546634,"iv":0.7342889129092031,"gamma":0.2259800185299568,"theta":-0.010317510809141445,"vega":0.008732890673255096,"rho":-0.004388776535772129,"breakevenPct":6.8947518997183295},{"delta":0.6,"premium":0.9620599135268684,"strike":8.873533045089562,"iv":0.6742055281037678,"gamma":0.24248712168004943,"theta":-0.009529987646695492,"vega":0.008840982087708463,"rho":-0.004778179895255839,"breakevenPct":4.946737654235234},{"delta":0.65,"premium":1.1470207253886013,"strike":9.168023686158401,"iv":0.6642344189489268,"gamma":0.2377388601036269,"theta":-0.00904959289415248,"vega":0.008631162102146558,"rho":-0.005255608489707493,"breakevenPct":3.630779498632734},{"delta":0.7,"premium":1.4708549222797926,"strike":9.538119911176906,"iv":0.7145304959289415,"gamma":0.2074279792746114,"theta":-0.008938564026646929,"vega":0.00803900814211695,"rho":-0.005838900031939974,"breakevenPct":3.0749592837236484},{"delta":0.75,"premium":1.7946891191709846,"strike":9.908216136195412,"iv":0.7648265729089564,"gamma":0.17711709844559584,"theta":-0.008827535159141376,"vega":0.007446854182087343,"rho":-0.006422191574172457,"breakevenPct":2.519139068814561},{"delta":0.8,"premium":2.1225600309837342,"strike":10.291247095274981,"iv":0.7639026336173509,"gamma":0.15180480247869865,"theta":-0.007518512780790083,"vega":0.006455383423702554,"rho":-0.007009565669236696,"breakevenPct":1.856412626258562},{"delta":0.85,"premium":2.4517621998450814,"strike":10.678543764523624,"iv":0.7460869868319132,"gamma":0.1281409759876065,"theta":-0.00581440743609605,"vega":0.005332223082881487,"rho":-0.0075982861381071526,"breakevenPct":1.1584298745849662},{"delta":0.9,"premium":5.262783841418385,"strike":13.551070667813246,"iv":0.8966171977456103,"gamma":0.09826136276387604,"theta":-0.004119957192541276,"vega":0.0040949304969162235,"rho":-0.010160508683412424,"breakevenPct":0.615628915310741}]},"raw":{"call":[{"delta":0.1,"premium":0.1789764416748275,"strike":19.67803953694636,"iv":1.9435909101025926,"gamma":0.0378156908528343,"theta":-0.013816342168765986,"vega":0.004061315443475735,"rho":0.0005118403336313755,"breakevenPct":138.57429808993163},{"delta":0.15,"premium":0.30507143498308764,"strike":18.27698405574347,"iv":2.0714668270542327,"gamma":0.04683311710333069,"theta":-0.019539332414847725,"vega":0.005374028617378453,"rho":0.0007407808041735882,"breakevenPct":123.25614536147826},{"delta":0.2,"premium":0.375,"strike":14.540958444187968,"iv":1.7888974490486287,"gamma":0.06709128614459724,"theta":-0.020394630331124302,"vega":0.006560051094081108,"rho":0.0010122314869744928,"breakevenPct":79.20941998495732},{"delta":0.25,"premium":0.31668905541986864,"strike":10.611260369465791,"iv":1.0333360794248934,"gamma":0.13647190876785936,"theta":-0.013562234516582531,"vega":0.007440063166853805,"rho":0.0013770970948241896,"breakevenPct":31.29504787684616},{"delta":0.3,"premium":0.40234106384949364,"strike":10.453178723010128,"iv":1.0848260772220177,"gamma":0.14176597890669726,"theta":-0.015010279402467368,"vega":0.008004837078787713,"rho":0.001639112186961463,"breakevenPct":30.42483404050871},{"delta":0.35,"premium":0.43591728203364627,"strike":9.781654359327074,"iv":0.9434092208347638,"gamma":0.17445267996644898,"theta":-0.01385026119430315,"vega":0.008510919759569732,"rho":0.0019383824375161657,"breakevenPct":22.76013602173107},{"delta":0.4,"premium":0.46949350021779895,"strike":9.110129995644021,"iv":0.8019923644475097,"gamma":0.20713938102620072,"theta":-0.012690242986138932,"vega":0.00901700244035175,"rho":0.0022376526880708686,"breakevenPct":15.095438002953419},{"delta":0.45,"premium":0.5806243886534073,"strike":8.795565699380502,"iv":0.7884356700358657,"gamma":0.2067622106292794,"theta":-0.012459113139876101,"vega":0.008950081512879035,"rho":0.002480613491495269,"breakevenPct":12.651264994640393},{"delta":0.5,"premium":0.7069693511574828,"strike":8.551027062275839,"iv":0.7999615911313988,"gamma":0.19989882621454189,"theta":-0.012410205412455168,"vega":0.008770753179002283,"rho":0.002712527944047218,"breakevenPct":11.231214117566829},{"delta":0.55,"premium":0.8333143136615586,"strike":8.306488425171176,"iv":0.8114875122269319,"gamma":0.19303544179980436,"theta":-0.012361297685034236,"vega":0.00859142484512553,"rho":0.0029444423965991674,"breakevenPct":9.811163240493265},{"delta":0.6,"premium":0.9596592761656342,"strike":8.061949788066515,"iv":0.823013433322465,"gamma":0.18617205738506684,"theta":-0.012312389957613303,"vega":0.008412096511248777,"rho":0.003176356849151116,"breakevenPct":8.391112363419703},{"delta":0.65,"premium":1.08600423866971,"strike":7.817411150961852,"iv":0.8345393544179981,"gamma":0.1793086729703293,"theta":-0.012263482230192371,"vega":0.008232768177372025,"rho":0.0034082713017030654,"breakevenPct":6.971061486346137},{"delta":0.7,"premium":1.2123492011737853,"strike":7.57287251385719,"iv":0.8460652755135312,"gamma":0.17244528855559177,"theta":-0.012214574502771438,"vega":0.008053439843495273,"rho":0.003640185754255014,"breakevenPct":5.551010609272575},{"delta":0.75,"premium":1.5563735177865614,"strike":7.153162055335969,"iv":0.9432387351778656,"gamma":0.14790177865612647,"theta":-0.01201501976284585,"vega":0.007306324110671936,"rho":0.0037019873890388358,"breakevenPct":4.641671149588253},{"delta":0.8,"premium":1.9928030303030306,"strike":6.659090909090908,"iv":1.0767696969696972,"gamma":0.11585303030303026,"theta":-0.011751515151515152,"vega":0.006318181818181817,"rho":0.0036915758903541362,"breakevenPct":3.9491294140948074},{"delta":0.85,"premium":2.429232542819499,"strike":6.1650197628458505,"iv":1.2103006587615281,"gamma":0.08380428194993415,"theta":-0.011488010540184454,"vega":0.0053300395256917,"rho":0.0036811643916694367,"breakevenPct":3.256587678601363},{"delta":0.9,"premium":3.1591981729763874,"strike":5.368434407593095,"iv":1.4337886267639406,"gamma":0.053114255836313254,"theta":-0.010401778052815972,"vega":0.004055052904365335,"rho":0.0034363851917911734,"breakevenPct":2.456177678891315}],"put":[{"delta":0.1,"premium":0.375,"strike":4.298284135917281,"iv":2.534397367313092,"gamma":0.03184755215023494,"theta":-0.01716729138627449,"vega":0.00407355032147478,"rho":-0.0009661881367930599,"breakevenPct":52.863272107875815},{"delta":0.15,"premium":0.375,"strike":5.676358383772353,"iv":1.712024610414403,"gamma":0.06178990746714644,"theta":-0.01529488381592526,"vega":0.005426315097714336,"rho":-0.001303108821225028,"breakevenPct":36.3062477920469},{"delta":0.2,"premium":0.42222895384394044,"strike":6.404819604376632,"iv":1.3870833215953773,"gamma":0.08927286540186283,"theta":-0.014678336614116536,"vega":0.0064068339546910005,"rho":-0.001675535599232652,"breakevenPct":28.12150794727158},{"delta":0.25,"premium":0.48395409691450064,"strike":6.933892259267148,"iv":1.214820847394712,"gamma":0.116000949748789,"theta":-0.014447256124205166,"vega":0.007273097744695349,"rho":-0.0020588604177277175,"breakevenPct":22.506509967889183},{"delta":0.3,"premium":0.5456792399850608,"strike":7.462964914157664,"iv":1.0425583731940467,"gamma":0.14272903409571516,"theta":-0.014216175634293797,"vega":0.008139361534699695,"rho":-0.002442185236222783,"breakevenPct":16.891511988506785},{"delta":0.35,"premium":0.6146232242124768,"strike":7.715410747374923,"iv":0.974622452130945,"gamma":0.15995160592958615,"theta":-0.013467603458925264,"vega":0.008300525015441632,"rho":-0.002831163097837288,"breakevenPct":14.686808881650734},{"delta":0.4,"premium":0.6841105620753553,"strike":7.9470352069178505,"iv":0.9145390673255095,"gamma":0.17645870907967884,"theta":-0.012680080296479308,"vega":0.008408616429894997,"rho":-0.0032205664573209986,"breakevenPct":12.738794636167633},{"delta":0.45,"premium":0.7535978999382336,"strike":8.178659666460778,"iv":0.8544556825200741,"gamma":0.19296581222977147,"theta":-0.011892557134033354,"vega":0.008516707844348364,"rho":-0.0036099698168047087,"breakevenPct":10.790780390684532},{"delta":0.5,"premium":0.8230852378011118,"strike":8.410284126003706,"iv":0.7943722977146386,"gamma":0.20947291537986412,"theta":-0.0111050339715874,"vega":0.008624799258801729,"rho":-0.003999373176288418,"breakevenPct":8.842766145201434},{"delta":0.55,"premium":0.8925725756639902,"strike":8.641908585546634,"iv":0.7342889129092031,"gamma":0.2259800185299568,"theta":-0.010317510809141445,"vega":0.008732890673255096,"rho":-0.004388776535772129,"breakevenPct":6.8947518997183295},{"delta":0.6,"premium":0.9620599135268684,"strike":8.873533045089562,"iv":0.6742055281037678,"gamma":0.24248712168004943,"theta":-0.009529987646695492,"vega":0.008840982087708463,"rho":-0.004778179895255839,"breakevenPct":4.946737654235234},{"delta":0.65,"premium":1.1470207253886013,"strike":9.168023686158401,"iv":0.6642344189489268,"gamma":0.2377388601036269,"theta":-0.00904959289415248,"vega":0.008631162102146558,"rho":-0.005255608489707493,"breakevenPct":3.630779498632734},{"delta":0.7,"premium":1.4708549222797926,"strike":9.538119911176906,"iv":0.7145304959289415,"gamma":0.2074279792746114,"theta":-0.008938564026646929,"vega":0.00803900814211695,"rho":-0.005838900031939974,"breakevenPct":3.0749592837236484},{"delta":0.75,"premium":1.7946891191709846,"strike":9.908216136195412,"iv":0.7648265729089564,"gamma":0.17711709844559584,"theta":-0.008827535159141376,"vega":0.007446854182087343,"rho":-0.006422191574172457,"breakevenPct":2.519139068814561},{"delta":0.8,"premium":2.1225600309837342,"strike":10.291247095274981,"iv":0.7639026336173509,"gamma":0.15180480247869865,"theta":-0.007518512780790083,"vega":0.006455383423702554,"rho":-0.007009565669236696,"breakevenPct":1.856412626258562},{"delta":0.85,"premium":2.4517621998450814,"strike":10.678543764523624,"iv":0.7460869868319132,"gamma":0.1281409759876065,"theta":-0.00581440743609605,"vega":0.005332223082881487,"rho":-0.0075982861381071526,"breakevenPct":1.1584298745849662},{"delta":0.9,"premium":5.262783841418385,"strike":13.551070667813246,"iv":0.8966171977456103,"gamma":0.09826136276387604,"theta":-0.004119957192541276,"vega":0.0040949304969162235,"rho":-0.010160508683412424,"breakevenPct":0.615628915310741}]}},"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"}}