{"symbol":"GPK","url":"https://intraalpha.com/companies/GPK","capturedAt":"2026-10-22T23:48:55.678Z","state":"ready","quote":{"symbol":"GPK","last_price":9.04,"prev_close":8.39,"regular_close":9.04,"change":0.65,"change_pct":7.7473,"regular_change":0.65,"regular_change_pct":7.7473,"extended_change":0,"extended_change_pct":0,"bid":8.49,"ask":9.42,"bid_size":200,"ask_size":100,"volume":11608540,"vwap":8.896656,"open":8.25,"high":9.05,"low":8.15,"close":9.04,"trade_count":52287,"last_trade_at":"2026-10-22T23:00:00.00260915Z","last_quote_at":"2026-10-22T21:49:01.138732961Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:35.095228591-04:00","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":"GPK","fetched_at":"2026-10-22T23:48:54.228297+00:00","name":"Graphic Packaging Holding Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Graphic Packaging Holding Company, offers paper packaging solutions for food, beverage, food service and other consumer products companies. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2484041000,"ebitda":1143000000,"pe_ratio":12.71,"peg_ratio":3.33,"book_value":10.93,"dividend_per_share":0.44,"dividend_yield":0.0518,"eps":0.66,"revenue_ttm":8637000000,"gross_profit_ttm":1338000000,"profit_margin":0.0225,"operating_margin_ttm":0.0453,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.0601,"quarterly_earnings_growth":-0.765,"quarterly_revenue_growth":-0.007,"analyst_target_price":10.95,"analyst_number":1,"beta":0.672,"fifty_two_week_high":17.21,"fifty_two_week_low":8.16,"fifty_day_ma":9.85,"two_hundred_day_ma":10.91,"shares_outstanding":296072000,"forward_pe":8.32,"price_to_sales":0.288,"price_to_book":0.876,"ev_to_revenue":0.961,"ev_to_ebitda":7.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:54.228297+00:00"},"optionObservedAt":"2026-10-22T19:59:15.119Z","bars":[{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T08:00:00Z","v":200,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T08:50:00Z","v":236,"vw":8.46},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-15T13:15:00Z","v":549,"vw":8.49},{"c":8.615,"h":8.725,"l":8.525,"n":360,"o":8.57,"t":"2026-10-15T13:30:00Z","v":80684,"vw":8.603754},{"c":8.62,"h":8.67,"l":8.59,"n":416,"o":8.605,"t":"2026-10-15T13:35:00Z","v":45713,"vw":8.623648},{"c":8.58,"h":8.67,"l":8.56,"n":275,"o":8.6001,"t":"2026-10-15T13:40:00Z","v":32728,"vw":8.633949},{"c":8.58,"h":8.625,"l":8.54,"n":443,"o":8.58,"t":"2026-10-15T13:45:00Z","v":53522,"vw":8.577342},{"c":8.585,"h":8.63,"l":8.57,"n":583,"o":8.59,"t":"2026-10-15T13:50:00Z","v":162002,"vw":8.602629},{"c":8.59,"h":8.605,"l":8.57,"n":306,"o":8.58,"t":"2026-10-15T13:55:00Z","v":71467,"vw":8.595281},{"c":8.645,"h":8.655,"l":8.58,"n":1181,"o":8.585,"t":"2026-10-15T14:00:00Z","v":236250,"vw":8.615844},{"c":8.635,"h":8.69,"l":8.625,"n":804,"o":8.645,"t":"2026-10-15T14:05:00Z","v":140736,"vw":8.652955},{"c":8.685,"h":8.685,"l":8.63,"n":634,"o":8.64,"t":"2026-10-15T14:10:00Z","v":190992,"vw":8.650449},{"c":8.675,"h":8.72,"l":8.675,"n":815,"o":8.69,"t":"2026-10-15T14:15:00Z","v":189292,"vw":8.692061},{"c":8.675,"h":8.68,"l":8.65,"n":450,"o":8.675,"t":"2026-10-15T14:20:00Z","v":45938,"vw":8.666983},{"c":8.675,"h":8.695,"l":8.65,"n":699,"o":8.675,"t":"2026-10-15T14:25:00Z","v":160568,"vw":8.665853},{"c":8.765,"h":8.77,"l":8.68,"n":635,"o":8.68,"t":"2026-10-15T14:30:00Z","v":80316,"vw":8.7345},{"c":8.715,"h":8.77,"l":8.715,"n":514,"o":8.765,"t":"2026-10-15T14:35:00Z","v":52803,"vw":8.740745},{"c":8.705,"h":8.735,"l":8.7,"n":596,"o":8.72,"t":"2026-10-15T14:40:00Z","v":83717,"vw":8.717793},{"c":8.675,"h":8.705,"l":8.665,"n":503,"o":8.705,"t":"2026-10-15T14:45:00Z","v":62402,"vw":8.678856},{"c":8.705,"h":8.705,"l":8.675,"n":427,"o":8.68,"t":"2026-10-15T14:50:00Z","v":54515,"vw":8.684201},{"c":8.715,"h":8.72,"l":8.695,"n":451,"o":8.705,"t":"2026-10-15T14:55:00Z","v":46347,"vw":8.707045},{"c":8.715,"h":8.73,"l":8.705,"n":529,"o":8.715,"t":"2026-10-15T15:00:00Z","v":66416,"vw":8.716917},{"c":8.7,"h":8.725,"l":8.7,"n":518,"o":8.715,"t":"2026-10-15T15:05:00Z","v":63293,"vw":8.712888},{"c":8.77,"h":8.775,"l":8.705,"n":516,"o":8.705,"t":"2026-10-15T15:10:00Z","v":73537,"vw":8.753287},{"c":8.745,"h":8.765,"l":8.74,"n":359,"o":8.765,"t":"2026-10-15T15:15:00Z","v":34702,"vw":8.755501},{"c":8.74,"h":8.745,"l":8.72,"n":417,"o":8.745,"t":"2026-10-15T15:20:00Z","v":39767,"vw":8.72979},{"c":8.745,"h":8.75,"l":8.73,"n":509,"o":8.74,"t":"2026-10-15T15:25:00Z","v":61992,"vw":8.740861},{"c":8.715,"h":8.75,"l":8.71,"n":479,"o":8.745,"t":"2026-10-15T15:30:00Z","v":50497,"vw":8.734811},{"c":8.715,"h":8.725,"l":8.71,"n":373,"o":8.715,"t":"2026-10-15T15:35:00Z","v":43982,"vw":8.72069},{"c":8.715,"h":8.73,"l":8.71,"n":352,"o":8.72,"t":"2026-10-15T15:40:00Z","v":37351,"vw":8.720289},{"c":8.7,"h":8.725,"l":8.7,"n":429,"o":8.715,"t":"2026-10-15T15:45:00Z","v":44080,"vw":8.71341},{"c":8.7,"h":8.715,"l":8.695,"n":465,"o":8.705,"t":"2026-10-15T15:50:00Z","v":85318,"vw":8.704871},{"c":8.695,"h":8.715,"l":8.695,"n":359,"o":8.705,"t":"2026-10-15T15:55:00Z","v":27421,"vw":8.706352},{"c":8.695,"h":8.7,"l":8.675,"n":475,"o":8.7,"t":"2026-10-15T16:00:00Z","v":48807,"vw":8.687511},{"c":8.685,"h":8.705,"l":8.67,"n":285,"o":8.695,"t":"2026-10-15T16:05:00Z","v":23351,"vw":8.686342},{"c":8.645,"h":8.685,"l":8.645,"n":347,"o":8.685,"t":"2026-10-15T16:10:00Z","v":28962,"vw":8.665848},{"c":8.66,"h":8.66,"l":8.645,"n":224,"o":8.645,"t":"2026-10-15T16:15:00Z","v":31981,"vw":8.65374},{"c":8.67,"h":8.67,"l":8.66,"n":294,"o":8.66,"t":"2026-10-15T16:20:00Z","v":25634,"vw":8.663212},{"c":8.685,"h":8.685,"l":8.665,"n":289,"o":8.67,"t":"2026-10-15T16:25:00Z","v":32441,"vw":8.675747},{"c":8.675,"h":8.69,"l":8.6701,"n":308,"o":8.685,"t":"2026-10-15T16:30:00Z","v":32157,"vw":8.681478},{"c":8.68,"h":8.69,"l":8.68,"n":316,"o":8.68,"t":"2026-10-15T16:35:00Z","v":29506,"vw":8.682405},{"c":8.685,"h":8.685,"l":8.675,"n":286,"o":8.685,"t":"2026-10-15T16:40:00Z","v":29553,"vw":8.681937},{"c":8.685,"h":8.695,"l":8.68,"n":332,"o":8.685,"t":"2026-10-15T16:45:00Z","v":27167,"vw":8.688368},{"c":8.675,"h":8.69,"l":8.675,"n":325,"o":8.6809,"t":"2026-10-15T16:50:00Z","v":25854,"vw":8.68405},{"c":8.7,"h":8.7,"l":8.675,"n":305,"o":8.6788,"t":"2026-10-15T16:55:00Z","v":31169,"vw":8.686225},{"c":8.72,"h":8.735,"l":8.7,"n":451,"o":8.7,"t":"2026-10-15T17:00:00Z","v":71956,"vw":8.720118},{"c":8.715,"h":8.725,"l":8.71,"n":300,"o":8.725,"t":"2026-10-15T17:05:00Z","v":32241,"vw":8.716896},{"c":8.725,"h":8.73,"l":8.715,"n":342,"o":8.715,"t":"2026-10-15T17:10:00Z","v":25680,"vw":8.723233},{"c":8.73,"h":8.73,"l":8.72,"n":332,"o":8.725,"t":"2026-10-15T17:15:00Z","v":34924,"vw":8.723703},{"c":8.725,"h":8.74,"l":8.72,"n":423,"o":8.725,"t":"2026-10-15T17:20:00Z","v":44282,"vw":8.727849},{"c":8.75,"h":8.75,"l":8.72,"n":343,"o":8.725,"t":"2026-10-15T17:25:00Z","v":51133,"vw":8.73109},{"c":8.775,"h":8.775,"l":8.745,"n":373,"o":8.75,"t":"2026-10-15T17:30:00Z","v":44769,"vw":8.761305},{"c":8.755,"h":8.775,"l":8.755,"n":360,"o":8.775,"t":"2026-10-15T17:35:00Z","v":34736,"vw":8.764838},{"c":8.755,"h":8.77,"l":8.75,"n":426,"o":8.76,"t":"2026-10-15T17:40:00Z","v":63236,"vw":8.759192},{"c":8.765,"h":8.77,"l":8.75,"n":631,"o":8.76,"t":"2026-10-15T17:45:00Z","v":132833,"vw":8.762065},{"c":8.77,"h":8.775,"l":8.76,"n":407,"o":8.765,"t":"2026-10-15T17:50:00Z","v":47391,"vw":8.768845},{"c":8.8,"h":8.8,"l":8.78,"n":477,"o":8.78,"t":"2026-10-15T17:55:00Z","v":58994,"vw":8.788188},{"c":8.805,"h":8.81,"l":8.79,"n":386,"o":8.795,"t":"2026-10-15T18:00:00Z","v":47118,"vw":8.802195},{"c":8.795,"h":8.83,"l":8.785,"n":744,"o":8.81,"t":"2026-10-15T18:05:00Z","v":109853,"vw":8.802313},{"c":8.805,"h":8.805,"l":8.795,"n":390,"o":8.795,"t":"2026-10-15T18:10:00Z","v":36944,"vw":8.799774},{"c":8.845,"h":8.845,"l":8.795,"n":567,"o":8.805,"t":"2026-10-15T18:15:00Z","v":77429,"vw":8.811061},{"c":8.825,"h":8.845,"l":8.82,"n":499,"o":8.8412,"t":"2026-10-15T18:20:00Z","v":62306,"vw":8.830217},{"c":8.825,"h":8.83,"l":8.82,"n":289,"o":8.825,"t":"2026-10-15T18:25:00Z","v":26538,"vw":8.824916},{"c":8.815,"h":8.83,"l":8.81,"n":478,"o":8.825,"t":"2026-10-15T18:30:00Z","v":60750,"vw":8.818202},{"c":8.795,"h":8.82,"l":8.775,"n":448,"o":8.815,"t":"2026-10-15T18:35:00Z","v":97056,"vw":8.793658},{"c":8.815,"h":8.815,"l":8.78,"n":694,"o":8.8,"t":"2026-10-15T18:40:00Z","v":123532,"vw":8.798392},{"c":8.805,"h":8.825,"l":8.8,"n":479,"o":8.815,"t":"2026-10-15T18:45:00Z","v":88449,"vw":8.808265},{"c":8.81,"h":8.81,"l":8.79,"n":430,"o":8.805,"t":"2026-10-15T18:50:00Z","v":47827,"vw":8.801499},{"c":8.825,"h":8.835,"l":8.795,"n":656,"o":8.81,"t":"2026-10-15T18:55:00Z","v":85187,"vw":8.814997},{"c":8.845,"h":8.855,"l":8.825,"n":401,"o":8.825,"t":"2026-10-15T19:00:00Z","v":55336,"vw":8.844299},{"c":8.855,"h":8.86,"l":8.835,"n":479,"o":8.85,"t":"2026-10-15T19:05:00Z","v":55394,"vw":8.845519},{"c":8.865,"h":8.875,"l":8.845,"n":934,"o":8.855,"t":"2026-10-15T19:10:00Z","v":207759,"vw":8.865075},{"c":8.845,"h":8.875,"l":8.845,"n":1271,"o":8.87,"t":"2026-10-15T19:15:00Z","v":284358,"vw":8.862735},{"c":8.805,"h":8.85,"l":8.8,"n":674,"o":8.85,"t":"2026-10-15T19:20:00Z","v":77684,"vw":8.829039},{"c":8.785,"h":8.805,"l":8.78,"n":618,"o":8.805,"t":"2026-10-15T19:25:00Z","v":64368,"vw":8.78944},{"c":8.795,"h":8.81,"l":8.785,"n":728,"o":8.785,"t":"2026-10-15T19:30:00Z","v":99812,"vw":8.797262},{"c":8.775,"h":8.8,"l":8.77,"n":623,"o":8.795,"t":"2026-10-15T19:35:00Z","v":78781,"vw":8.785016},{"c":8.785,"h":8.795,"l":8.765,"n":808,"o":8.775,"t":"2026-10-15T19:40:00Z","v":101768,"vw":8.779086},{"c":8.735,"h":8.79,"l":8.725,"n":887,"o":8.79,"t":"2026-10-15T19:45:00Z","v":128045,"vw":8.761318},{"c":8.725,"h":8.75,"l":8.72,"n":1100,"o":8.735,"t":"2026-10-15T19:50:00Z","v":190071,"vw":8.737474},{"c":8.73,"h":8.74,"l":8.71,"n":3943,"o":8.725,"t":"2026-10-15T19:55:00Z","v":691212,"vw":8.727722},{"c":8.73,"h":8.73,"l":8.73,"n":66,"o":8.73,"t":"2026-10-15T20:00:00Z","v":1139923,"vw":8.73},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-16T12:10:00Z","v":229,"vw":8.77},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-16T12:55:00Z","v":684,"vw":8.79},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-10-16T13:00:00Z","v":229,"vw":8.77},{"c":8.72,"h":8.835,"l":8.66,"n":192,"o":8.79,"t":"2026-10-16T13:30:00Z","v":55021,"vw":8.769807},{"c":8.811,"h":8.811,"l":8.735,"n":148,"o":8.735,"t":"2026-10-16T13:35:00Z","v":8558,"vw":8.781946},{"c":8.84,"h":8.85,"l":8.815,"n":228,"o":8.82,"t":"2026-10-16T13:40:00Z","v":14245,"vw":8.832457},{"c":8.845,"h":8.86,"l":8.845,"n":246,"o":8.85,"t":"2026-10-16T13:45:00Z","v":15633,"vw":8.853728},{"c":8.875,"h":8.88,"l":8.85,"n":313,"o":8.85,"t":"2026-10-16T13:50:00Z","v":27033,"vw":8.864917},{"c":8.885,"h":8.92,"l":8.8795,"n":258,"o":8.8795,"t":"2026-10-16T13:55:00Z","v":20588,"vw":8.892001},{"c":8.85,"h":8.895,"l":8.83,"n":411,"o":8.88,"t":"2026-10-16T14:00:00Z","v":40835,"vw":8.864018},{"c":8.825,"h":8.87,"l":8.825,"n":262,"o":8.85,"t":"2026-10-16T14:05:00Z","v":19478,"vw":8.848147},{"c":8.8,"h":8.845,"l":8.795,"n":337,"o":8.825,"t":"2026-10-16T14:10:00Z","v":28229,"vw":8.829999},{"c":8.8,"h":8.805,"l":8.77,"n":413,"o":8.8,"t":"2026-10-16T14:15:00Z","v":33362,"vw":8.786381},{"c":8.815,"h":8.815,"l":8.795,"n":271,"o":8.795,"t":"2026-10-16T14:20:00Z","v":19411,"vw":8.801486},{"c":8.84,"h":8.84,"l":8.805,"n":328,"o":8.82,"t":"2026-10-16T14:25:00Z","v":18981,"vw":8.82261},{"c":8.815,"h":8.855,"l":8.81,"n":259,"o":8.84,"t":"2026-10-16T14:30:00Z","v":18267,"vw":8.83228},{"c":8.775,"h":8.82,"l":8.775,"n":219,"o":8.81,"t":"2026-10-16T14:35:00Z","v":16211,"vw":8.797816},{"c":8.77,"h":8.785,"l":8.77,"n":335,"o":8.77,"t":"2026-10-16T14:40:00Z","v":21217,"vw":8.776114},{"c":8.775,"h":8.785,"l":8.775,"n":249,"o":8.78,"t":"2026-10-16T14:45:00Z","v":22135,"vw":8.779549},{"c":8.775,"h":8.795,"l":8.77,"n":271,"o":8.775,"t":"2026-10-16T14:50:00Z","v":37270,"vw":8.776046},{"c":8.795,"h":8.795,"l":8.77,"n":300,"o":8.78,"t":"2026-10-16T14:55:00Z","v":30787,"vw":8.780673},{"c":8.8,"h":8.805,"l":8.78,"n":323,"o":8.8,"t":"2026-10-16T15:00:00Z","v":23943,"vw":8.794735},{"c":8.785,"h":8.805,"l":8.775,"n":324,"o":8.795,"t":"2026-10-16T15:05:00Z","v":26576,"vw":8.793321},{"c":8.795,"h":8.81,"l":8.765,"n":532,"o":8.795,"t":"2026-10-16T15:10:00Z","v":64934,"vw":8.780381},{"c":8.775,"h":8.8,"l":8.775,"n":249,"o":8.8,"t":"2026-10-16T15:15:00Z","v":19690,"vw":8.784308},{"c":8.775,"h":8.79,"l":8.77,"n":301,"o":8.775,"t":"2026-10-16T15:20:00Z","v":20802,"vw":8.779288},{"c":8.755,"h":8.7799,"l":8.745,"n":402,"o":8.77,"t":"2026-10-16T15:25:00Z","v":35725,"vw":8.761131},{"c":8.77,"h":8.77,"l":8.745,"n":269,"o":8.75,"t":"2026-10-16T15:30:00Z","v":14665,"vw":8.75834},{"c":8.735,"h":8.765,"l":8.725,"n":362,"o":8.765,"t":"2026-10-16T15:35:00Z","v":31223,"vw":8.740158},{"c":8.705,"h":8.74,"l":8.7,"n":288,"o":8.735,"t":"2026-10-16T15:40:00Z","v":16522,"vw":8.719645},{"c":8.7,"h":8.715,"l":8.7,"n":381,"o":8.705,"t":"2026-10-16T15:45:00Z","v":38212,"vw":8.705464},{"c":8.675,"h":8.7,"l":8.67,"n":307,"o":8.7,"t":"2026-10-16T15:50:00Z","v":25069,"vw":8.685951},{"c":8.645,"h":8.675,"l":8.64,"n":297,"o":8.675,"t":"2026-10-16T15:55:00Z","v":27186,"vw":8.659477},{"c":8.685,"h":8.685,"l":8.63,"n":468,"o":8.645,"t":"2026-10-16T16:00:00Z","v":36156,"vw":8.652839},{"c":8.7199,"h":8.725,"l":8.6805,"n":395,"o":8.6805,"t":"2026-10-16T16:05:00Z","v":48433,"vw":8.711754},{"c":8.72,"h":8.72,"l":8.7,"n":290,"o":8.72,"t":"2026-10-16T16:10:00Z","v":23652,"vw":8.710243},{"c":8.695,"h":8.725,"l":8.69,"n":258,"o":8.725,"t":"2026-10-16T16:15:00Z","v":22012,"vw":8.705257},{"c":8.695,"h":8.7,"l":8.69,"n":207,"o":8.69,"t":"2026-10-16T16:20:00Z","v":12612,"vw":8.694455},{"c":8.7,"h":8.7,"l":8.685,"n":279,"o":8.695,"t":"2026-10-16T16:25:00Z","v":24785,"vw":8.692119},{"c":8.7,"h":8.705,"l":8.69,"n":253,"o":8.69,"t":"2026-10-16T16:30:00Z","v":27199,"vw":8.697972},{"c":8.7,"h":8.705,"l":8.685,"n":231,"o":8.705,"t":"2026-10-16T16:35:00Z","v":24014,"vw":8.691985},{"c":8.685,"h":8.695,"l":8.675,"n":350,"o":8.695,"t":"2026-10-16T16:40:00Z","v":80155,"vw":8.686206},{"c":8.665,"h":8.69,"l":8.665,"n":223,"o":8.685,"t":"2026-10-16T16:45:00Z","v":22558,"vw":8.678368},{"c":8.665,"h":8.665,"l":8.655,"n":254,"o":8.665,"t":"2026-10-16T16:50:00Z","v":23181,"vw":8.660844},{"c":8.665,"h":8.675,"l":8.66,"n":206,"o":8.665,"t":"2026-10-16T16:55:00Z","v":33160,"vw":8.665592},{"c":8.625,"h":8.67,"l":8.62,"n":297,"o":8.665,"t":"2026-10-16T17:00:00Z","v":33049,"vw":8.647891},{"c":8.6283,"h":8.63,"l":8.62,"n":170,"o":8.625,"t":"2026-10-16T17:05:00Z","v":20934,"vw":8.627152},{"c":8.6,"h":8.64,"l":8.6,"n":271,"o":8.63,"t":"2026-10-16T17:10:00Z","v":28416,"vw":8.623515},{"c":8.58,"h":8.605,"l":8.575,"n":286,"o":8.6,"t":"2026-10-16T17:15:00Z","v":34352,"vw":8.591646},{"c":8.605,"h":8.605,"l":8.58,"n":240,"o":8.59,"t":"2026-10-16T17:20:00Z","v":21214,"vw":8.592537},{"c":8.615,"h":8.62,"l":8.6,"n":217,"o":8.6099,"t":"2026-10-16T17:25:00Z","v":22489,"vw":8.609133},{"c":8.605,"h":8.615,"l":8.59,"n":306,"o":8.615,"t":"2026-10-16T17:30:00Z","v":61853,"vw":8.601855},{"c":8.605,"h":8.61,"l":8.6,"n":247,"o":8.605,"t":"2026-10-16T17:35:00Z","v":27397,"vw":8.604646},{"c":8.63,"h":8.63,"l":8.6,"n":343,"o":8.6,"t":"2026-10-16T17:40:00Z","v":44309,"vw":8.6152},{"c":8.615,"h":8.63,"l":8.615,"n":248,"o":8.63,"t":"2026-10-16T17:45:00Z","v":26785,"vw":8.619452},{"c":8.615,"h":8.625,"l":8.61,"n":287,"o":8.615,"t":"2026-10-16T17:50:00Z","v":114549,"vw":8.614496},{"c":8.595,"h":8.615,"l":8.59,"n":300,"o":8.615,"t":"2026-10-16T17:55:00Z","v":35692,"vw":8.596544},{"c":8.555,"h":8.6,"l":8.545,"n":367,"o":8.6,"t":"2026-10-16T18:00:00Z","v":44708,"vw":8.569996},{"c":8.565,"h":8.57,"l":8.55,"n":307,"o":8.555,"t":"2026-10-16T18:05:00Z","v":30251,"vw":8.55845},{"c":8.555,"h":8.565,"l":8.545,"n":248,"o":8.565,"t":"2026-10-16T18:10:00Z","v":18462,"vw":8.552507},{"c":8.565,"h":8.57,"l":8.555,"n":312,"o":8.555,"t":"2026-10-16T18:15:00Z","v":31232,"vw":8.558742},{"c":8.575,"h":8.575,"l":8.555,"n":408,"o":8.57,"t":"2026-10-16T18:20:00Z","v":99325,"vw":8.567869},{"c":8.5699,"h":8.575,"l":8.56,"n":301,"o":8.575,"t":"2026-10-16T18:25:00Z","v":34737,"vw":8.566663},{"c":8.565,"h":8.57,"l":8.555,"n":325,"o":8.565,"t":"2026-10-16T18:30:00Z","v":34741,"vw":8.563195},{"c":8.57,"h":8.57,"l":8.55,"n":270,"o":8.565,"t":"2026-10-16T18:35:00Z","v":27258,"vw":8.558782},{"c":8.575,"h":8.58,"l":8.56,"n":337,"o":8.565,"t":"2026-10-16T18:40:00Z","v":36848,"vw":8.572624},{"c":8.585,"h":8.59,"l":8.575,"n":304,"o":8.575,"t":"2026-10-16T18:45:00Z","v":23632,"vw":8.580231},{"c":8.58,"h":8.59,"l":8.58,"n":307,"o":8.585,"t":"2026-10-16T18:50:00Z","v":23291,"vw":8.583696},{"c":8.575,"h":8.59,"l":8.57,"n":479,"o":8.58,"t":"2026-10-16T18:55:00Z","v":52251,"vw":8.57999},{"c":8.585,"h":8.59,"l":8.575,"n":338,"o":8.575,"t":"2026-10-16T19:00:00Z","v":21703,"vw":8.584356},{"c":8.565,"h":8.6,"l":8.565,"n":487,"o":8.59,"t":"2026-10-16T19:05:00Z","v":41647,"vw":8.585878},{"c":8.595,"h":8.6,"l":8.565,"n":512,"o":8.565,"t":"2026-10-16T19:10:00Z","v":41494,"vw":8.58283},{"c":8.595,"h":8.6,"l":8.585,"n":444,"o":8.6,"t":"2026-10-16T19:15:00Z","v":38011,"vw":8.591297},{"c":8.605,"h":8.61,"l":8.5944,"n":451,"o":8.595,"t":"2026-10-16T19:20:00Z","v":34446,"vw":8.603708},{"c":8.6,"h":8.61,"l":8.59,"n":512,"o":8.605,"t":"2026-10-16T19:25:00Z","v":54306,"vw":8.601488},{"c":8.595,"h":8.605,"l":8.58,"n":743,"o":8.6,"t":"2026-10-16T19:30:00Z","v":178383,"vw":8.596197},{"c":8.585,"h":8.6,"l":8.57,"n":524,"o":8.595,"t":"2026-10-16T19:35:00Z","v":52209,"vw":8.58411},{"c":8.6,"h":8.6,"l":8.58,"n":494,"o":8.585,"t":"2026-10-16T19:40:00Z","v":47107,"vw":8.592152},{"c":8.555,"h":8.6,"l":8.555,"n":919,"o":8.595,"t":"2026-10-16T19:45:00Z","v":138524,"vw":8.579704},{"c":8.56,"h":8.5695,"l":8.55,"n":696,"o":8.555,"t":"2026-10-16T19:50:00Z","v":75771,"vw":8.56196},{"c":8.575,"h":8.58,"l":8.555,"n":2933,"o":8.565,"t":"2026-10-16T19:55:00Z","v":506436,"vw":8.565751},{"c":8.57,"h":8.57,"l":8.57,"n":47,"o":8.57,"t":"2026-10-16T20:00:00Z","v":1042435,"vw":8.57},{"c":8.5,"h":8.57,"l":8.49,"n":7,"o":8.57,"t":"2026-10-19T10:20:00Z","v":3403,"vw":8.499208},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T10:40:00Z","v":352,"vw":8.5},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-19T11:15:00Z","v":100,"vw":8.56},{"c":8.5,"h":8.5,"l":8.49,"n":8,"o":8.49,"t":"2026-10-19T12:10:00Z","v":3743,"vw":8.498903},{"c":8.49,"h":8.49,"l":8.49,"n":9,"o":8.49,"t":"2026-10-19T12:50:00Z","v":528,"vw":8.49},{"c":8.48,"h":8.525,"l":8.4,"n":183,"o":8.44,"t":"2026-10-19T13:30:00Z","v":103467,"vw":8.449128},{"c":8.48,"h":8.53,"l":8.47,"n":56,"o":8.49,"t":"2026-10-19T13:35:00Z","v":5078,"vw":8.492068},{"c":8.43,"h":8.485,"l":8.43,"n":291,"o":8.48,"t":"2026-10-19T13:40:00Z","v":50232,"vw":8.454589},{"c":8.43,"h":8.45,"l":8.414,"n":237,"o":8.43,"t":"2026-10-19T13:45:00Z","v":28815,"vw":8.439891},{"c":8.42,"h":8.44,"l":8.414,"n":148,"o":8.43,"t":"2026-10-19T13:50:00Z","v":26298,"vw":8.429365},{"c":8.41,"h":8.42,"l":8.4099,"n":217,"o":8.415,"t":"2026-10-19T13:55:00Z","v":23338,"vw":8.412179},{"c":8.48,"h":8.48,"l":8.41,"n":246,"o":8.41,"t":"2026-10-19T14:00:00Z","v":28080,"vw":8.456322},{"c":8.53,"h":8.535,"l":8.48,"n":308,"o":8.48,"t":"2026-10-19T14:05:00Z","v":22360,"vw":8.510379},{"c":8.55,"h":8.55,"l":8.525,"n":259,"o":8.525,"t":"2026-10-19T14:10:00Z","v":25494,"vw":8.537525},{"c":8.545,"h":8.555,"l":8.535,"n":327,"o":8.55,"t":"2026-10-19T14:15:00Z","v":96600,"vw":8.540933},{"c":8.55,"h":8.555,"l":8.545,"n":284,"o":8.545,"t":"2026-10-19T14:20:00Z","v":22647,"vw":8.549242},{"c":8.545,"h":8.55,"l":8.54,"n":201,"o":8.55,"t":"2026-10-19T14:25:00Z","v":48815,"vw":8.541673},{"c":8.54,"h":8.55,"l":8.53,"n":306,"o":8.55,"t":"2026-10-19T14:30:00Z","v":33124,"vw":8.539165},{"c":8.545,"h":8.55,"l":8.525,"n":306,"o":8.535,"t":"2026-10-19T14:35:00Z","v":30135,"vw":8.538274},{"c":8.535,"h":8.5475,"l":8.535,"n":157,"o":8.545,"t":"2026-10-19T14:40:00Z","v":10120,"vw":8.540801},{"c":8.515,"h":8.54,"l":8.51,"n":163,"o":8.53,"t":"2026-10-19T14:45:00Z","v":13613,"vw":8.522346},{"c":8.495,"h":8.515,"l":8.495,"n":295,"o":8.515,"t":"2026-10-19T14:50:00Z","v":26595,"vw":8.503913},{"c":8.525,"h":8.525,"l":8.5,"n":429,"o":8.5,"t":"2026-10-19T14:55:00Z","v":62540,"vw":8.507586},{"c":8.53,"h":8.535,"l":8.52,"n":230,"o":8.52,"t":"2026-10-19T15:00:00Z","v":24792,"vw":8.528584},{"c":8.545,"h":8.55,"l":8.535,"n":129,"o":8.535,"t":"2026-10-19T15:05:00Z","v":7168,"vw":8.54095},{"c":8.55,"h":8.565,"l":8.54,"n":259,"o":8.545,"t":"2026-10-19T15:10:00Z","v":38922,"vw":8.554695},{"c":8.55,"h":8.555,"l":8.5401,"n":164,"o":8.545,"t":"2026-10-19T15:15:00Z","v":18620,"vw":8.548182},{"c":8.575,"h":8.575,"l":8.55,"n":253,"o":8.55,"t":"2026-10-19T15:20:00Z","v":27635,"vw":8.56183},{"c":8.575,"h":8.575,"l":8.565,"n":136,"o":8.575,"t":"2026-10-19T15:25:00Z","v":11758,"vw":8.569342},{"c":8.56,"h":8.575,"l":8.555,"n":258,"o":8.575,"t":"2026-10-19T15:30:00Z","v":23051,"vw":8.564853},{"c":8.56,"h":8.57,"l":8.55,"n":145,"o":8.555,"t":"2026-10-19T15:35:00Z","v":11994,"vw":8.560458},{"c":8.555,"h":8.565,"l":8.55,"n":169,"o":8.565,"t":"2026-10-19T15:40:00Z","v":9952,"vw":8.56231},{"c":8.545,"h":8.56,"l":8.545,"n":168,"o":8.555,"t":"2026-10-19T15:45:00Z","v":15009,"vw":8.551589},{"c":8.52,"h":8.549,"l":8.51,"n":289,"o":8.54,"t":"2026-10-19T15:50:00Z","v":32737,"vw":8.528571},{"c":8.515,"h":8.52,"l":8.51,"n":167,"o":8.51,"t":"2026-10-19T15:55:00Z","v":13185,"vw":8.51324},{"c":8.48,"h":8.51,"l":8.46,"n":331,"o":8.51,"t":"2026-10-19T16:00:00Z","v":42043,"vw":8.483823},{"c":8.47,"h":8.48,"l":8.47,"n":131,"o":8.48,"t":"2026-10-19T16:05:00Z","v":12319,"vw":8.475252},{"c":8.465,"h":8.48,"l":8.46,"n":168,"o":8.475,"t":"2026-10-19T16:10:00Z","v":21451,"vw":8.469298},{"c":8.47,"h":8.475,"l":8.46,"n":163,"o":8.465,"t":"2026-10-19T16:15:00Z","v":25408,"vw":8.468253},{"c":8.455,"h":8.475,"l":8.45,"n":179,"o":8.475,"t":"2026-10-19T16:20:00Z","v":22682,"vw":8.461887},{"c":8.45,"h":8.455,"l":8.45,"n":134,"o":8.455,"t":"2026-10-19T16:25:00Z","v":11837,"vw":8.453376},{"c":8.46,"h":8.475,"l":8.45,"n":436,"o":8.455,"t":"2026-10-19T16:30:00Z","v":63820,"vw":8.463738},{"c":8.45,"h":8.46,"l":8.45,"n":100,"o":8.46,"t":"2026-10-19T16:35:00Z","v":9609,"vw":8.452579},{"c":8.465,"h":8.465,"l":8.45,"n":241,"o":8.455,"t":"2026-10-19T16:40:00Z","v":39619,"vw":8.455994},{"c":8.465,"h":8.47,"l":8.46,"n":125,"o":8.465,"t":"2026-10-19T16:45:00Z","v":15671,"vw":8.465561},{"c":8.465,"h":8.47,"l":8.46,"n":162,"o":8.465,"t":"2026-10-19T16:50:00Z","v":15497,"vw":8.465254},{"c":8.465,"h":8.47,"l":8.46,"n":153,"o":8.46,"t":"2026-10-19T16:55:00Z","v":15167,"vw":8.464805},{"c":8.455,"h":8.47,"l":8.45,"n":264,"o":8.465,"t":"2026-10-19T17:00:00Z","v":32122,"vw":8.45882},{"c":8.465,"h":8.465,"l":8.45,"n":251,"o":8.45,"t":"2026-10-19T17:05:00Z","v":34031,"vw":8.455898},{"c":8.465,"h":8.47,"l":8.46,"n":190,"o":8.465,"t":"2026-10-19T17:10:00Z","v":21246,"vw":8.466404},{"c":8.475,"h":8.48,"l":8.47,"n":152,"o":8.475,"t":"2026-10-19T17:15:00Z","v":12193,"vw":8.474889},{"c":8.485,"h":8.49,"l":8.47,"n":209,"o":8.475,"t":"2026-10-19T17:20:00Z","v":31152,"vw":8.480498},{"c":8.485,"h":8.485,"l":8.475,"n":216,"o":8.485,"t":"2026-10-19T17:25:00Z","v":29665,"vw":8.479848},{"c":8.48,"h":8.495,"l":8.47,"n":471,"o":8.485,"t":"2026-10-19T17:30:00Z","v":97564,"vw":8.481433},{"c":8.45,"h":8.48,"l":8.44,"n":412,"o":8.47,"t":"2026-10-19T17:35:00Z","v":73862,"vw":8.458328},{"c":8.465,"h":8.475,"l":8.45,"n":291,"o":8.45,"t":"2026-10-19T17:40:00Z","v":37395,"vw":8.466856},{"c":8.465,"h":8.475,"l":8.46,"n":188,"o":8.47,"t":"2026-10-19T17:45:00Z","v":19667,"vw":8.468679},{"c":8.45,"h":8.465,"l":8.45,"n":233,"o":8.465,"t":"2026-10-19T17:50:00Z","v":24034,"vw":8.456796},{"c":8.455,"h":8.46,"l":8.45,"n":239,"o":8.45,"t":"2026-10-19T17:55:00Z","v":23287,"vw":8.455398},{"c":8.455,"h":8.46,"l":8.44,"n":383,"o":8.455,"t":"2026-10-19T18:00:00Z","v":46393,"vw":8.449888},{"c":8.445,"h":8.455,"l":8.445,"n":232,"o":8.455,"t":"2026-10-19T18:05:00Z","v":25252,"vw":8.446484},{"c":8.43,"h":8.4477,"l":8.43,"n":436,"o":8.445,"t":"2026-10-19T18:10:00Z","v":54253,"vw":8.439885},{"c":8.445,"h":8.445,"l":8.43,"n":215,"o":8.435,"t":"2026-10-19T18:15:00Z","v":27602,"vw":8.439318},{"c":8.41,"h":8.45,"l":8.405,"n":551,"o":8.445,"t":"2026-10-19T18:20:00Z","v":182471,"vw":8.436368},{"c":8.4,"h":8.415,"l":8.4,"n":245,"o":8.41,"t":"2026-10-19T18:25:00Z","v":30505,"vw":8.410832},{"c":8.405,"h":8.41,"l":8.4,"n":223,"o":8.405,"t":"2026-10-19T18:30:00Z","v":27806,"vw":8.40443},{"c":8.405,"h":8.41,"l":8.4,"n":210,"o":8.4,"t":"2026-10-19T18:35:00Z","v":18449,"vw":8.403771},{"c":8.375,"h":8.41,"l":8.37,"n":583,"o":8.405,"t":"2026-10-19T18:40:00Z","v":119154,"vw":8.385637},{"c":8.395,"h":8.4,"l":8.385,"n":228,"o":8.385,"t":"2026-10-19T18:45:00Z","v":33780,"vw":8.392748},{"c":8.385,"h":8.4,"l":8.38,"n":377,"o":8.395,"t":"2026-10-19T18:50:00Z","v":65568,"vw":8.38663},{"c":8.385,"h":8.4,"l":8.375,"n":498,"o":8.385,"t":"2026-10-19T18:55:00Z","v":93114,"vw":8.384893},{"c":8.375,"h":8.39,"l":8.3741,"n":323,"o":8.385,"t":"2026-10-19T19:00:00Z","v":94023,"vw":8.380017},{"c":8.385,"h":8.385,"l":8.37,"n":393,"o":8.375,"t":"2026-10-19T19:05:00Z","v":77338,"vw":8.375486},{"c":8.375,"h":8.3891,"l":8.37,"n":322,"o":8.3891,"t":"2026-10-19T19:10:00Z","v":28748,"vw":8.377417},{"c":8.385,"h":8.3892,"l":8.37,"n":381,"o":8.375,"t":"2026-10-19T19:15:00Z","v":65703,"vw":8.38136},{"c":8.415,"h":8.425,"l":8.385,"n":617,"o":8.385,"t":"2026-10-19T19:20:00Z","v":84138,"vw":8.408243},{"c":8.41,"h":8.415,"l":8.4,"n":470,"o":8.4127,"t":"2026-10-19T19:25:00Z","v":62414,"vw":8.407953},{"c":8.385,"h":8.41,"l":8.375,"n":651,"o":8.41,"t":"2026-10-19T19:30:00Z","v":84490,"vw":8.392099},{"c":8.37,"h":8.3899,"l":8.37,"n":557,"o":8.385,"t":"2026-10-19T19:35:00Z","v":61275,"vw":8.379336},{"c":8.365,"h":8.375,"l":8.36,"n":589,"o":8.375,"t":"2026-10-19T19:40:00Z","v":74997,"vw":8.369004},{"c":8.405,"h":8.405,"l":8.36,"n":798,"o":8.365,"t":"2026-10-19T19:45:00Z","v":148317,"vw":8.381848},{"c":8.415,"h":8.425,"l":8.405,"n":850,"o":8.41,"t":"2026-10-19T19:50:00Z","v":127198,"vw":8.416565},{"c":8.41,"h":8.42,"l":8.39,"n":2844,"o":8.415,"t":"2026-10-19T19:55:00Z","v":542251,"vw":8.403776},{"c":8.42,"h":8.42,"l":8.42,"n":43,"o":8.42,"t":"2026-10-19T20:00:00Z","v":1017681,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-20T09:55:00Z","v":249,"vw":8.41},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-20T10:40:00Z","v":238,"vw":8.39},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T12:10:00Z","v":732,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-20T13:05:00Z","v":500,"vw":8.35},{"c":8.49,"h":8.5,"l":8.41,"n":88,"o":8.47,"t":"2026-10-20T13:30:00Z","v":34239,"vw":8.469769},{"c":8.535,"h":8.535,"l":8.5,"n":129,"o":8.5,"t":"2026-10-20T13:35:00Z","v":22335,"vw":8.516719},{"c":8.5222,"h":8.57,"l":8.5,"n":192,"o":8.55,"t":"2026-10-20T13:40:00Z","v":21070,"vw":8.537901},{"c":8.565,"h":8.58,"l":8.53,"n":166,"o":8.53,"t":"2026-10-20T13:45:00Z","v":16050,"vw":8.56009},{"c":8.58,"h":8.585,"l":8.555,"n":291,"o":8.57,"t":"2026-10-20T13:50:00Z","v":28710,"vw":8.571627},{"c":8.59,"h":8.595,"l":8.55,"n":345,"o":8.575,"t":"2026-10-20T13:55:00Z","v":39132,"vw":8.572711},{"c":8.515,"h":8.59,"l":8.51,"n":365,"o":8.59,"t":"2026-10-20T14:00:00Z","v":30140,"vw":8.553972},{"c":8.52,"h":8.52,"l":8.475,"n":236,"o":8.51,"t":"2026-10-20T14:05:00Z","v":24131,"vw":8.497922},{"c":8.475,"h":8.52,"l":8.47,"n":485,"o":8.52,"t":"2026-10-20T14:10:00Z","v":46843,"vw":8.49177},{"c":8.51,"h":8.515,"l":8.48,"n":390,"o":8.48,"t":"2026-10-20T14:15:00Z","v":65126,"vw":8.49199},{"c":8.54,"h":8.5501,"l":8.515,"n":333,"o":8.52,"t":"2026-10-20T14:20:00Z","v":74643,"vw":8.539459},{"c":8.555,"h":8.555,"l":8.525,"n":441,"o":8.54,"t":"2026-10-20T14:25:00Z","v":102632,"vw":8.540235},{"c":8.54,"h":8.565,"l":8.54,"n":343,"o":8.555,"t":"2026-10-20T14:30:00Z","v":33767,"vw":8.557654},{"c":8.49,"h":8.545,"l":8.49,"n":488,"o":8.545,"t":"2026-10-20T14:35:00Z","v":82524,"vw":8.537805},{"c":8.53,"h":8.53,"l":8.495,"n":396,"o":8.495,"t":"2026-10-20T14:40:00Z","v":80492,"vw":8.511271},{"c":8.515,"h":8.535,"l":8.51,"n":297,"o":8.53,"t":"2026-10-20T14:45:00Z","v":18621,"vw":8.520954},{"c":8.545,"h":8.545,"l":8.515,"n":490,"o":8.515,"t":"2026-10-20T14:50:00Z","v":58228,"vw":8.521654},{"c":8.555,"h":8.565,"l":8.545,"n":296,"o":8.55,"t":"2026-10-20T14:55:00Z","v":16932,"vw":8.555872},{"c":8.54,"h":8.555,"l":8.54,"n":378,"o":8.55,"t":"2026-10-20T15:00:00Z","v":21202,"vw":8.54983},{"c":8.525,"h":8.55,"l":8.525,"n":407,"o":8.54,"t":"2026-10-20T15:05:00Z","v":77131,"vw":8.538961},{"c":8.505,"h":8.535,"l":8.495,"n":729,"o":8.525,"t":"2026-10-20T15:10:00Z","v":115686,"vw":8.523328},{"c":8.505,"h":8.525,"l":8.5,"n":477,"o":8.505,"t":"2026-10-20T15:15:00Z","v":117994,"vw":8.509438},{"c":8.505,"h":8.52,"l":8.5,"n":328,"o":8.51,"t":"2026-10-20T15:20:00Z","v":17353,"vw":8.510733},{"c":8.475,"h":8.51,"l":8.475,"n":367,"o":8.51,"t":"2026-10-20T15:25:00Z","v":23795,"vw":8.493932},{"c":8.465,"h":8.4751,"l":8.45,"n":387,"o":8.475,"t":"2026-10-20T15:30:00Z","v":72655,"vw":8.463154},{"c":8.49,"h":8.49,"l":8.46,"n":384,"o":8.465,"t":"2026-10-20T15:35:00Z","v":34420,"vw":8.473849},{"c":8.475,"h":8.49,"l":8.475,"n":327,"o":8.485,"t":"2026-10-20T15:40:00Z","v":19212,"vw":8.481689},{"c":8.465,"h":8.475,"l":8.46,"n":272,"o":8.475,"t":"2026-10-20T15:45:00Z","v":17047,"vw":8.465182},{"c":8.455,"h":8.465,"l":8.455,"n":338,"o":8.46,"t":"2026-10-20T15:50:00Z","v":20758,"vw":8.459397},{"c":8.425,"h":8.455,"l":8.42,"n":474,"o":8.455,"t":"2026-10-20T15:55:00Z","v":37471,"vw":8.442686},{"c":8.435,"h":8.44,"l":8.42,"n":277,"o":8.425,"t":"2026-10-20T16:00:00Z","v":19938,"vw":8.428991},{"c":8.435,"h":8.44,"l":8.425,"n":276,"o":8.435,"t":"2026-10-20T16:05:00Z","v":20870,"vw":8.431665},{"c":8.43,"h":8.435,"l":8.425,"n":234,"o":8.43,"t":"2026-10-20T16:10:00Z","v":20881,"vw":8.428475},{"c":8.415,"h":8.435,"l":8.415,"n":320,"o":8.435,"t":"2026-10-20T16:15:00Z","v":24662,"vw":8.424917},{"c":8.41,"h":8.42,"l":8.4,"n":350,"o":8.415,"t":"2026-10-20T16:20:00Z","v":24422,"vw":8.410366},{"c":8.425,"h":8.43,"l":8.405,"n":346,"o":8.41,"t":"2026-10-20T16:25:00Z","v":23799,"vw":8.41153},{"c":8.415,"h":8.425,"l":8.415,"n":225,"o":8.425,"t":"2026-10-20T16:30:00Z","v":14799,"vw":8.422301},{"c":8.425,"h":8.43,"l":8.4101,"n":255,"o":8.415,"t":"2026-10-20T16:35:00Z","v":26788,"vw":8.41822},{"c":8.425,"h":8.43,"l":8.42,"n":173,"o":8.425,"t":"2026-10-20T16:40:00Z","v":11604,"vw":8.423904},{"c":8.455,"h":8.455,"l":8.4212,"n":423,"o":8.425,"t":"2026-10-20T16:45:00Z","v":60871,"vw":8.435102},{"c":8.43,"h":8.455,"l":8.425,"n":365,"o":8.45,"t":"2026-10-20T16:50:00Z","v":30492,"vw":8.442012},{"c":8.425,"h":8.43,"l":8.42,"n":259,"o":8.425,"t":"2026-10-20T16:55:00Z","v":15247,"vw":8.424902},{"c":8.445,"h":8.445,"l":8.425,"n":302,"o":8.425,"t":"2026-10-20T17:00:00Z","v":32896,"vw":8.435524},{"c":8.445,"h":8.45,"l":8.44,"n":255,"o":8.445,"t":"2026-10-20T17:05:00Z","v":19337,"vw":8.443931},{"c":8.45,"h":8.455,"l":8.44,"n":302,"o":8.445,"t":"2026-10-20T17:10:00Z","v":33769,"vw":8.447492},{"c":8.45,"h":8.4577,"l":8.445,"n":301,"o":8.455,"t":"2026-10-20T17:15:00Z","v":23294,"vw":8.449668},{"c":8.455,"h":8.46,"l":8.45,"n":211,"o":8.455,"t":"2026-10-20T17:20:00Z","v":20721,"vw":8.454227},{"c":8.45,"h":8.47,"l":8.45,"n":325,"o":8.455,"t":"2026-10-20T17:25:00Z","v":52370,"vw":8.460408},{"c":8.455,"h":8.465,"l":8.445,"n":530,"o":8.455,"t":"2026-10-20T17:30:00Z","v":90944,"vw":8.454524},{"c":8.455,"h":8.46,"l":8.45,"n":172,"o":8.455,"t":"2026-10-20T17:35:00Z","v":23895,"vw":8.45498},{"c":8.465,"h":8.47,"l":8.455,"n":280,"o":8.455,"t":"2026-10-20T17:40:00Z","v":23133,"vw":8.462399},{"c":8.48,"h":8.48,"l":8.465,"n":267,"o":8.47,"t":"2026-10-20T17:45:00Z","v":21643,"vw":8.472548},{"c":8.495,"h":8.5,"l":8.475,"n":309,"o":8.48,"t":"2026-10-20T17:50:00Z","v":24086,"vw":8.487327},{"c":8.495,"h":8.5,"l":8.49,"n":280,"o":8.495,"t":"2026-10-20T17:55:00Z","v":24555,"vw":8.491866},{"c":8.495,"h":8.5,"l":8.485,"n":376,"o":8.495,"t":"2026-10-20T18:00:00Z","v":32848,"vw":8.489987},{"c":8.48,"h":8.5,"l":8.48,"n":326,"o":8.495,"t":"2026-10-20T18:05:00Z","v":34577,"vw":8.489988},{"c":8.485,"h":8.49,"l":8.48,"n":185,"o":8.485,"t":"2026-10-20T18:10:00Z","v":19541,"vw":8.485633},{"c":8.49,"h":8.5,"l":8.485,"n":425,"o":8.485,"t":"2026-10-20T18:15:00Z","v":52845,"vw":8.492121},{"c":8.515,"h":8.525,"l":8.485,"n":768,"o":8.495,"t":"2026-10-20T18:20:00Z","v":228914,"vw":8.510575},{"c":8.495,"h":8.5177,"l":8.495,"n":521,"o":8.515,"t":"2026-10-20T18:25:00Z","v":88118,"vw":8.505496},{"c":8.495,"h":8.505,"l":8.49,"n":394,"o":8.495,"t":"2026-10-20T18:30:00Z","v":41876,"vw":8.497631},{"c":8.48,"h":8.5,"l":8.475,"n":374,"o":8.5,"t":"2026-10-20T18:35:00Z","v":30547,"vw":8.487441},{"c":8.485,"h":8.495,"l":8.475,"n":388,"o":8.475,"t":"2026-10-20T18:40:00Z","v":46824,"vw":8.483089},{"c":8.485,"h":8.495,"l":8.475,"n":268,"o":8.485,"t":"2026-10-20T18:45:00Z","v":26617,"vw":8.483747},{"c":8.475,"h":8.49,"l":8.475,"n":277,"o":8.48,"t":"2026-10-20T18:50:00Z","v":22941,"vw":8.481643},{"c":8.485,"h":8.49,"l":8.47,"n":457,"o":8.475,"t":"2026-10-20T18:55:00Z","v":51911,"vw":8.47935},{"c":8.485,"h":8.49,"l":8.475,"n":448,"o":8.485,"t":"2026-10-20T19:00:00Z","v":84123,"vw":8.478162},{"c":8.475,"h":8.49,"l":8.475,"n":344,"o":8.485,"t":"2026-10-20T19:05:00Z","v":25759,"vw":8.482079},{"c":8.485,"h":8.4888,"l":8.47,"n":345,"o":8.47,"t":"2026-10-20T19:10:00Z","v":44647,"vw":8.47993},{"c":8.48,"h":8.49,"l":8.46,"n":506,"o":8.485,"t":"2026-10-20T19:15:00Z","v":69884,"vw":8.47207},{"c":8.495,"h":8.5,"l":8.47,"n":364,"o":8.48,"t":"2026-10-20T19:20:00Z","v":27192,"vw":8.484036},{"c":8.505,"h":8.52,"l":8.4913,"n":449,"o":8.5,"t":"2026-10-20T19:25:00Z","v":40232,"vw":8.506765},{"c":8.495,"h":8.525,"l":8.49,"n":647,"o":8.505,"t":"2026-10-20T19:30:00Z","v":128418,"vw":8.509193},{"c":8.475,"h":8.495,"l":8.47,"n":425,"o":8.495,"t":"2026-10-20T19:35:00Z","v":35598,"vw":8.481837},{"c":8.485,"h":8.485,"l":8.47,"n":483,"o":8.475,"t":"2026-10-20T19:40:00Z","v":57314,"vw":8.476829},{"c":8.479,"h":8.485,"l":8.47,"n":621,"o":8.48,"t":"2026-10-20T19:45:00Z","v":115073,"vw":8.47553},{"c":8.465,"h":8.4775,"l":8.46,"n":758,"o":8.475,"t":"2026-10-20T19:50:00Z","v":123746,"vw":8.467958},{"c":8.49,"h":8.52,"l":8.455,"n":2665,"o":8.46,"t":"2026-10-20T19:55:00Z","v":486671,"vw":8.495191},{"c":8.49,"h":8.49,"l":8.49,"n":70,"o":8.49,"t":"2026-10-20T20:00:00Z","v":2076392,"vw":8.49},{"c":8.47,"h":8.48,"l":8.47,"n":12,"o":8.47,"t":"2026-10-21T08:00:00Z","v":1714,"vw":8.474138},{"c":8.465,"h":8.58,"l":8.44,"n":143,"o":8.58,"t":"2026-10-21T13:30:00Z","v":60162,"vw":8.540164},{"c":8.41,"h":8.43,"l":8.4,"n":126,"o":8.43,"t":"2026-10-21T13:35:00Z","v":15035,"vw":8.419166},{"c":8.445,"h":8.46,"l":8.42,"n":295,"o":8.42,"t":"2026-10-21T13:40:00Z","v":22697,"vw":8.438731},{"c":8.45,"h":8.465,"l":8.44,"n":256,"o":8.45,"t":"2026-10-21T13:45:00Z","v":27608,"vw":8.447896},{"c":8.505,"h":8.505,"l":8.45,"n":167,"o":8.45,"t":"2026-10-21T13:50:00Z","v":14971,"vw":8.472095},{"c":8.4709,"h":8.515,"l":8.4709,"n":156,"o":8.505,"t":"2026-10-21T13:55:00Z","v":37048,"vw":8.486402},{"c":8.465,"h":8.49,"l":8.46,"n":312,"o":8.481,"t":"2026-10-21T14:00:00Z","v":31512,"vw":8.472656},{"c":8.435,"h":8.47,"l":8.425,"n":235,"o":8.46,"t":"2026-10-21T14:05:00Z","v":21789,"vw":8.443593},{"c":8.495,"h":8.5,"l":8.435,"n":258,"o":8.435,"t":"2026-10-21T14:10:00Z","v":33609,"vw":8.477734},{"c":8.475,"h":8.51,"l":8.455,"n":426,"o":8.495,"t":"2026-10-21T14:15:00Z","v":52582,"vw":8.484798},{"c":8.49,"h":8.495,"l":8.47,"n":210,"o":8.475,"t":"2026-10-21T14:20:00Z","v":33352,"vw":8.484344},{"c":8.465,"h":8.49,"l":8.465,"n":357,"o":8.49,"t":"2026-10-21T14:25:00Z","v":39705,"vw":8.478414},{"c":8.48,"h":8.485,"l":8.455,"n":414,"o":8.47,"t":"2026-10-21T14:30:00Z","v":55026,"vw":8.471462},{"c":8.49,"h":8.495,"l":8.465,"n":314,"o":8.48,"t":"2026-10-21T14:35:00Z","v":47518,"vw":8.477253},{"c":8.5,"h":8.5,"l":8.485,"n":236,"o":8.485,"t":"2026-10-21T14:40:00Z","v":24051,"vw":8.49209},{"c":8.505,"h":8.515,"l":8.495,"n":413,"o":8.5,"t":"2026-10-21T14:45:00Z","v":59102,"vw":8.501287},{"c":8.465,"h":8.505,"l":8.465,"n":332,"o":8.5,"t":"2026-10-21T14:50:00Z","v":53656,"vw":8.490721},{"c":8.425,"h":8.475,"l":8.42,"n":551,"o":8.465,"t":"2026-10-21T14:55:00Z","v":401862,"vw":8.44875},{"c":8.445,"h":8.45,"l":8.42,"n":310,"o":8.425,"t":"2026-10-21T15:00:00Z","v":40588,"vw":8.431645},{"c":8.435,"h":8.455,"l":8.43,"n":337,"o":8.445,"t":"2026-10-21T15:05:00Z","v":37548,"vw":8.44504},{"c":8.405,"h":8.435,"l":8.4,"n":363,"o":8.435,"t":"2026-10-21T15:10:00Z","v":40708,"vw":8.424414},{"c":8.395,"h":8.405,"l":8.39,"n":266,"o":8.405,"t":"2026-10-21T15:15:00Z","v":35717,"vw":8.398047},{"c":8.365,"h":8.395,"l":8.365,"n":572,"o":8.395,"t":"2026-10-21T15:20:00Z","v":111175,"vw":8.380594},{"c":8.395,"h":8.395,"l":8.365,"n":510,"o":8.365,"t":"2026-10-21T15:25:00Z","v":59090,"vw":8.379153},{"c":8.385,"h":8.4099,"l":8.38,"n":339,"o":8.4,"t":"2026-10-21T15:30:00Z","v":41476,"vw":8.39551},{"c":8.365,"h":8.386,"l":8.36,"n":464,"o":8.385,"t":"2026-10-21T15:35:00Z","v":65248,"vw":8.376835},{"c":8.36,"h":8.366,"l":8.355,"n":363,"o":8.365,"t":"2026-10-21T15:40:00Z","v":37172,"vw":8.359916},{"c":8.34,"h":8.366,"l":8.34,"n":320,"o":8.36,"t":"2026-10-21T15:45:00Z","v":73192,"vw":8.347097},{"c":8.365,"h":8.37,"l":8.34,"n":303,"o":8.345,"t":"2026-10-21T15:50:00Z","v":27322,"vw":8.354165},{"c":8.4,"h":8.41,"l":8.36,"n":725,"o":8.365,"t":"2026-10-21T15:55:00Z","v":202531,"vw":8.387484},{"c":8.385,"h":8.405,"l":8.385,"n":315,"o":8.405,"t":"2026-10-21T16:00:00Z","v":29513,"vw":8.396126},{"c":8.385,"h":8.39,"l":8.38,"n":308,"o":8.385,"t":"2026-10-21T16:05:00Z","v":40354,"vw":8.384786},{"c":8.405,"h":8.425,"l":8.375,"n":1312,"o":8.38,"t":"2026-10-21T16:10:00Z","v":1336880,"vw":8.381701},{"c":8.415,"h":8.43,"l":8.41,"n":204,"o":8.41,"t":"2026-10-21T16:15:00Z","v":40030,"vw":8.416805},{"c":8.385,"h":8.415,"l":8.385,"n":721,"o":8.415,"t":"2026-10-21T16:20:00Z","v":159714,"vw":8.400589},{"c":8.425,"h":8.43,"l":8.385,"n":550,"o":8.385,"t":"2026-10-21T16:25:00Z","v":80807,"vw":8.409402},{"c":8.425,"h":8.46,"l":8.38,"n":5052,"o":8.425,"t":"2026-10-21T16:30:00Z","v":3637051,"vw":8.394591},{"c":8.475,"h":8.485,"l":8.41,"n":1301,"o":8.426,"t":"2026-10-21T16:35:00Z","v":213988,"vw":8.423783},{"c":8.405,"h":8.48,"l":8.385,"n":884,"o":8.475,"t":"2026-10-21T16:40:00Z","v":287315,"vw":8.39847},{"c":8.405,"h":8.41,"l":8.395,"n":348,"o":8.4,"t":"2026-10-21T16:45:00Z","v":43026,"vw":8.404481},{"c":8.405,"h":8.41,"l":8.395,"n":470,"o":8.405,"t":"2026-10-21T16:50:00Z","v":100099,"vw":8.402046},{"c":8.39,"h":8.4088,"l":8.39,"n":315,"o":8.405,"t":"2026-10-21T16:55:00Z","v":49812,"vw":8.400409},{"c":8.375,"h":8.395,"l":8.37,"n":393,"o":8.395,"t":"2026-10-21T17:00:00Z","v":68101,"vw":8.38121},{"c":8.405,"h":8.415,"l":8.375,"n":397,"o":8.375,"t":"2026-10-21T17:05:00Z","v":54366,"vw":8.397825},{"c":8.395,"h":8.41,"l":8.39,"n":382,"o":8.405,"t":"2026-10-21T17:10:00Z","v":52105,"vw":8.399571},{"c":8.39,"h":8.4,"l":8.39,"n":230,"o":8.395,"t":"2026-10-21T17:15:00Z","v":33918,"vw":8.395653},{"c":8.4,"h":8.4,"l":8.39,"n":246,"o":8.395,"t":"2026-10-21T17:20:00Z","v":22189,"vw":8.395276},{"c":8.4,"h":8.4,"l":8.39,"n":229,"o":8.395,"t":"2026-10-21T17:25:00Z","v":20681,"vw":8.396803},{"c":8.385,"h":8.41,"l":8.38,"n":1303,"o":8.395,"t":"2026-10-21T17:30:00Z","v":448266,"vw":8.38909},{"c":8.385,"h":8.39,"l":8.38,"n":174,"o":8.385,"t":"2026-10-21T17:35:00Z","v":20731,"vw":8.385946},{"c":8.385,"h":8.4,"l":8.37,"n":947,"o":8.385,"t":"2026-10-21T17:40:00Z","v":220837,"vw":8.382966},{"c":8.38,"h":8.4,"l":8.38,"n":606,"o":8.385,"t":"2026-10-21T17:45:00Z","v":177815,"vw":8.392993},{"c":8.385,"h":8.39,"l":8.38,"n":176,"o":8.38,"t":"2026-10-21T17:50:00Z","v":22319,"vw":8.385608},{"c":8.385,"h":8.39,"l":8.38,"n":249,"o":8.385,"t":"2026-10-21T17:55:00Z","v":52317,"vw":8.384518},{"c":8.3601,"h":8.385,"l":8.36,"n":388,"o":8.385,"t":"2026-10-21T18:00:00Z","v":82878,"vw":8.36959},{"c":8.385,"h":8.385,"l":8.35,"n":717,"o":8.36,"t":"2026-10-21T18:05:00Z","v":133525,"vw":8.361611},{"c":8.375,"h":8.385,"l":8.375,"n":278,"o":8.385,"t":"2026-10-21T18:10:00Z","v":34955,"vw":8.378803},{"c":8.375,"h":8.3756,"l":8.37,"n":165,"o":8.375,"t":"2026-10-21T18:15:00Z","v":25044,"vw":8.374492},{"c":8.36,"h":8.38,"l":8.36,"n":318,"o":8.37,"t":"2026-10-21T18:20:00Z","v":49446,"vw":8.372594},{"c":8.365,"h":8.3675,"l":8.36,"n":230,"o":8.365,"t":"2026-10-21T18:25:00Z","v":22318,"vw":8.362863},{"c":8.345,"h":8.365,"l":8.34,"n":658,"o":8.365,"t":"2026-10-21T18:30:00Z","v":179146,"vw":8.348748},{"c":8.345,"h":8.345,"l":8.33,"n":428,"o":8.345,"t":"2026-10-21T18:35:00Z","v":84642,"vw":8.339801},{"c":8.385,"h":8.385,"l":8.345,"n":592,"o":8.345,"t":"2026-10-21T18:40:00Z","v":116944,"vw":8.36049},{"c":8.37,"h":8.385,"l":8.355,"n":609,"o":8.385,"t":"2026-10-21T18:45:00Z","v":97979,"vw":8.373952},{"c":8.355,"h":8.38,"l":8.35,"n":484,"o":8.375,"t":"2026-10-21T18:50:00Z","v":95919,"vw":8.363087},{"c":8.31,"h":8.355,"l":8.295,"n":1671,"o":8.355,"t":"2026-10-21T18:55:00Z","v":457494,"vw":8.309718},{"c":8.28,"h":8.315,"l":8.25,"n":984,"o":8.31,"t":"2026-10-21T19:00:00Z","v":178468,"vw":8.284019},{"c":8.26,"h":8.285,"l":8.25,"n":992,"o":8.275,"t":"2026-10-21T19:05:00Z","v":194193,"vw":8.276012},{"c":8.27,"h":8.27,"l":8.24,"n":536,"o":8.26,"t":"2026-10-21T19:10:00Z","v":76699,"vw":8.253652},{"c":8.295,"h":8.3,"l":8.27,"n":438,"o":8.27,"t":"2026-10-21T19:15:00Z","v":65954,"vw":8.28549},{"c":8.33,"h":8.33,"l":8.295,"n":631,"o":8.3,"t":"2026-10-21T19:20:00Z","v":80892,"vw":8.312618},{"c":8.345,"h":8.355,"l":8.325,"n":476,"o":8.325,"t":"2026-10-21T19:25:00Z","v":57374,"vw":8.342455},{"c":8.325,"h":8.36,"l":8.325,"n":785,"o":8.345,"t":"2026-10-21T19:30:00Z","v":131406,"vw":8.337916},{"c":8.335,"h":8.36,"l":8.324,"n":1066,"o":8.325,"t":"2026-10-21T19:35:00Z","v":448343,"vw":8.332031},{"c":8.365,"h":8.37,"l":8.325,"n":975,"o":8.335,"t":"2026-10-21T19:40:00Z","v":248365,"vw":8.335607},{"c":8.375,"h":8.38,"l":8.35,"n":1118,"o":8.365,"t":"2026-10-21T19:45:00Z","v":307988,"vw":8.360205},{"c":8.36,"h":8.39,"l":8.36,"n":1285,"o":8.37,"t":"2026-10-21T19:50:00Z","v":254572,"vw":8.372415},{"c":8.38,"h":8.39,"l":8.345,"n":3960,"o":8.365,"t":"2026-10-21T19:55:00Z","v":877406,"vw":8.371451},{"c":8.39,"h":8.39,"l":8.39,"n":36,"o":8.39,"t":"2026-10-21T20:00:00Z","v":3842930,"vw":8.39},{"c":8.32,"h":8.35,"l":8.32,"n":16,"o":8.35,"t":"2026-10-22T13:00:00Z","v":529,"vw":8.326012},{"c":8.5,"h":8.5,"l":8.15,"n":224,"o":8.25,"t":"2026-10-22T13:30:00Z","v":63892,"vw":8.416756},{"c":8.53,"h":8.555,"l":8.5,"n":562,"o":8.51,"t":"2026-10-22T13:35:00Z","v":157761,"vw":8.524826},{"c":8.55,"h":8.58,"l":8.53,"n":799,"o":8.53,"t":"2026-10-22T13:40:00Z","v":258666,"vw":8.553963},{"c":8.62,"h":8.63,"l":8.53,"n":681,"o":8.54,"t":"2026-10-22T13:45:00Z","v":187954,"vw":8.576121},{"c":8.58,"h":8.625,"l":8.58,"n":423,"o":8.62,"t":"2026-10-22T13:50:00Z","v":67145,"vw":8.604118},{"c":8.69,"h":8.69,"l":8.58,"n":432,"o":8.58,"t":"2026-10-22T13:55:00Z","v":123753,"vw":8.654194},{"c":8.725,"h":8.74,"l":8.68,"n":474,"o":8.68,"t":"2026-10-22T14:00:00Z","v":69458,"vw":8.708606},{"c":8.725,"h":8.745,"l":8.715,"n":559,"o":8.73,"t":"2026-10-22T14:05:00Z","v":83838,"vw":8.729302},{"c":8.765,"h":8.78,"l":8.725,"n":587,"o":8.725,"t":"2026-10-22T14:10:00Z","v":86416,"vw":8.747529},{"c":8.75,"h":8.78,"l":8.73,"n":658,"o":8.77,"t":"2026-10-22T14:15:00Z","v":99226,"vw":8.759496},{"c":8.745,"h":8.77,"l":8.74,"n":680,"o":8.745,"t":"2026-10-22T14:20:00Z","v":132344,"vw":8.753698},{"c":8.715,"h":8.75,"l":8.71,"n":744,"o":8.745,"t":"2026-10-22T14:25:00Z","v":129929,"vw":8.728066},{"c":8.665,"h":8.74,"l":8.66,"n":589,"o":8.715,"t":"2026-10-22T14:30:00Z","v":85392,"vw":8.701773},{"c":8.675,"h":8.675,"l":8.625,"n":478,"o":8.665,"t":"2026-10-22T14:35:00Z","v":57117,"vw":8.656096},{"c":8.695,"h":8.695,"l":8.665,"n":324,"o":8.675,"t":"2026-10-22T14:40:00Z","v":29861,"vw":8.682057},{"c":8.695,"h":8.725,"l":8.695,"n":384,"o":8.695,"t":"2026-10-22T14:45:00Z","v":39066,"vw":8.701512},{"c":8.74,"h":8.74,"l":8.69,"n":417,"o":8.695,"t":"2026-10-22T14:50:00Z","v":73619,"vw":8.713398},{"c":8.735,"h":8.75,"l":8.725,"n":397,"o":8.74,"t":"2026-10-22T14:55:00Z","v":39668,"vw":8.739242},{"c":8.74,"h":8.75,"l":8.715,"n":358,"o":8.74,"t":"2026-10-22T15:00:00Z","v":49307,"vw":8.72868},{"c":8.745,"h":8.755,"l":8.735,"n":336,"o":8.745,"t":"2026-10-22T15:05:00Z","v":25384,"vw":8.746929},{"c":8.785,"h":8.8,"l":8.745,"n":483,"o":8.75,"t":"2026-10-22T15:10:00Z","v":55127,"vw":8.775906},{"c":8.805,"h":8.82,"l":8.785,"n":478,"o":8.785,"t":"2026-10-22T15:15:00Z","v":61044,"vw":8.803385},{"c":8.845,"h":8.845,"l":8.8,"n":464,"o":8.81,"t":"2026-10-22T15:20:00Z","v":53182,"vw":8.821957},{"c":8.825,"h":8.85,"l":8.815,"n":534,"o":8.845,"t":"2026-10-22T15:25:00Z","v":53564,"vw":8.835969},{"c":8.8305,"h":8.845,"l":8.82,"n":797,"o":8.825,"t":"2026-10-22T15:30:00Z","v":139736,"vw":8.834084},{"c":8.855,"h":8.855,"l":8.825,"n":555,"o":8.835,"t":"2026-10-22T15:35:00Z","v":88582,"vw":8.836585},{"c":8.815,"h":8.86,"l":8.815,"n":1138,"o":8.855,"t":"2026-10-22T15:40:00Z","v":222242,"vw":8.839859},{"c":8.815,"h":8.84,"l":8.81,"n":672,"o":8.815,"t":"2026-10-22T15:45:00Z","v":197896,"vw":8.828036},{"c":8.815,"h":8.845,"l":8.805,"n":720,"o":8.815,"t":"2026-10-22T15:50:00Z","v":98613,"vw":8.822969},{"c":8.805,"h":8.83,"l":8.785,"n":587,"o":8.815,"t":"2026-10-22T15:55:00Z","v":81540,"vw":8.80244},{"c":8.84,"h":8.85,"l":8.805,"n":424,"o":8.805,"t":"2026-10-22T16:00:00Z","v":59317,"vw":8.835043},{"c":8.845,"h":8.85,"l":8.81,"n":374,"o":8.84,"t":"2026-10-22T16:05:00Z","v":54879,"vw":8.827531},{"c":8.875,"h":8.885,"l":8.84,"n":800,"o":8.845,"t":"2026-10-22T16:10:00Z","v":213040,"vw":8.860181},{"c":8.901,"h":8.925,"l":8.875,"n":530,"o":8.88,"t":"2026-10-22T16:15:00Z","v":90151,"vw":8.89941},{"c":8.92,"h":8.92,"l":8.9008,"n":302,"o":8.905,"t":"2026-10-22T16:20:00Z","v":38176,"vw":8.912599},{"c":8.96,"h":8.97,"l":8.92,"n":482,"o":8.92,"t":"2026-10-22T16:25:00Z","v":103798,"vw":8.953699},{"c":8.955,"h":8.97,"l":8.945,"n":746,"o":8.955,"t":"2026-10-22T16:30:00Z","v":106976,"vw":8.954049},{"c":8.9851,"h":9,"l":8.935,"n":2236,"o":8.95,"t":"2026-10-22T16:35:00Z","v":505180,"vw":8.953291},{"c":8.96,"h":8.985,"l":8.955,"n":408,"o":8.985,"t":"2026-10-22T16:40:00Z","v":48545,"vw":8.972256},{"c":8.975,"h":8.975,"l":8.94,"n":2387,"o":8.965,"t":"2026-10-22T16:45:00Z","v":451248,"vw":8.95462},{"c":8.975,"h":8.975,"l":8.96,"n":245,"o":8.97,"t":"2026-10-22T16:50:00Z","v":23972,"vw":8.967595},{"c":8.965,"h":8.98,"l":8.96,"n":296,"o":8.975,"t":"2026-10-22T16:55:00Z","v":26343,"vw":8.968874},{"c":8.94,"h":8.97,"l":8.94,"n":557,"o":8.965,"t":"2026-10-22T17:00:00Z","v":175160,"vw":8.950741},{"c":8.925,"h":8.95,"l":8.92,"n":599,"o":8.945,"t":"2026-10-22T17:05:00Z","v":106719,"vw":8.935568},{"c":8.935,"h":8.935,"l":8.925,"n":362,"o":8.925,"t":"2026-10-22T17:10:00Z","v":31781,"vw":8.93185},{"c":8.905,"h":8.955,"l":8.9,"n":643,"o":8.94,"t":"2026-10-22T17:15:00Z","v":77036,"vw":8.930424},{"c":8.89,"h":8.9177,"l":8.89,"n":574,"o":8.905,"t":"2026-10-22T17:20:00Z","v":103759,"vw":8.900472},{"c":8.9099,"h":8.925,"l":8.89,"n":941,"o":8.89,"t":"2026-10-22T17:25:00Z","v":184476,"vw":8.904074},{"c":8.9,"h":8.915,"l":8.89,"n":402,"o":8.91,"t":"2026-10-22T17:30:00Z","v":33105,"vw":8.902089},{"c":8.92,"h":8.925,"l":8.91,"n":268,"o":8.91,"t":"2026-10-22T17:35:00Z","v":21114,"vw":8.917382},{"c":8.92,"h":8.925,"l":8.91,"n":344,"o":8.915,"t":"2026-10-22T17:40:00Z","v":39982,"vw":8.916761},{"c":8.915,"h":8.92,"l":8.9,"n":408,"o":8.915,"t":"2026-10-22T17:45:00Z","v":37621,"vw":8.910493},{"c":8.92,"h":8.925,"l":8.91,"n":401,"o":8.915,"t":"2026-10-22T17:50:00Z","v":51861,"vw":8.917311},{"c":8.945,"h":8.95,"l":8.925,"n":457,"o":8.925,"t":"2026-10-22T17:55:00Z","v":56521,"vw":8.937266},{"c":8.92,"h":8.95,"l":8.91,"n":438,"o":8.945,"t":"2026-10-22T18:00:00Z","v":42942,"vw":8.929377},{"c":8.925,"h":8.935,"l":8.91,"n":513,"o":8.92,"t":"2026-10-22T18:05:00Z","v":54696,"vw":8.922179},{"c":8.925,"h":8.935,"l":8.9201,"n":368,"o":8.925,"t":"2026-10-22T18:10:00Z","v":41388,"vw":8.930458},{"c":8.955,"h":8.96,"l":8.925,"n":364,"o":8.925,"t":"2026-10-22T18:15:00Z","v":41072,"vw":8.944956},{"c":8.94,"h":8.965,"l":8.935,"n":489,"o":8.951,"t":"2026-10-22T18:20:00Z","v":61442,"vw":8.955661},{"c":8.935,"h":8.95,"l":8.93,"n":283,"o":8.945,"t":"2026-10-22T18:25:00Z","v":31677,"vw":8.939681},{"c":8.955,"h":8.96,"l":8.9336,"n":465,"o":8.935,"t":"2026-10-22T18:30:00Z","v":71490,"vw":8.950976},{"c":8.935,"h":8.955,"l":8.92,"n":451,"o":8.95,"t":"2026-10-22T18:35:00Z","v":52049,"vw":8.936987},{"c":8.925,"h":8.93,"l":8.915,"n":349,"o":8.93,"t":"2026-10-22T18:40:00Z","v":50847,"vw":8.923342},{"c":8.915,"h":8.95,"l":8.91,"n":620,"o":8.93,"t":"2026-10-22T18:45:00Z","v":93168,"vw":8.933571},{"c":8.915,"h":8.925,"l":8.9022,"n":420,"o":8.92,"t":"2026-10-22T18:50:00Z","v":45023,"vw":8.914055},{"c":8.905,"h":8.92,"l":8.905,"n":693,"o":8.915,"t":"2026-10-22T18:55:00Z","v":127069,"vw":8.912905},{"c":8.955,"h":8.96,"l":8.905,"n":801,"o":8.905,"t":"2026-10-22T19:00:00Z","v":139186,"vw":8.928858},{"c":8.975,"h":8.9874,"l":8.955,"n":605,"o":8.955,"t":"2026-10-22T19:05:00Z","v":81603,"vw":8.970546},{"c":8.96,"h":8.985,"l":8.955,"n":1232,"o":8.975,"t":"2026-10-22T19:10:00Z","v":260719,"vw":8.970065},{"c":8.941,"h":8.965,"l":8.94,"n":623,"o":8.965,"t":"2026-10-22T19:15:00Z","v":103517,"vw":8.956431},{"c":8.945,"h":8.965,"l":8.945,"n":689,"o":8.945,"t":"2026-10-22T19:20:00Z","v":88031,"vw":8.952182},{"c":8.935,"h":8.9688,"l":8.925,"n":705,"o":8.945,"t":"2026-10-22T19:25:00Z","v":100815,"vw":8.944766},{"c":8.935,"h":8.945,"l":8.92,"n":797,"o":8.935,"t":"2026-10-22T19:30:00Z","v":134312,"vw":8.932452},{"c":8.945,"h":8.96,"l":8.93,"n":909,"o":8.93,"t":"2026-10-22T19:35:00Z","v":137273,"vw":8.943511},{"c":8.94,"h":8.96,"l":8.925,"n":1032,"o":8.95,"t":"2026-10-22T19:40:00Z","v":146866,"vw":8.941232},{"c":8.97,"h":8.97,"l":8.92,"n":1207,"o":8.935,"t":"2026-10-22T19:45:00Z","v":191322,"vw":8.933555},{"c":9.005,"h":9.018,"l":8.97,"n":2164,"o":8.97,"t":"2026-10-22T19:50:00Z","v":589720,"vw":8.995697},{"c":9.04,"h":9.05,"l":8.99,"n":4246,"o":9,"t":"2026-10-22T19:55:00Z","v":846014,"vw":9.009777},{"c":9.04,"h":9.04,"l":9.038,"n":26,"o":9.038,"t":"2026-10-22T20:00:00Z","v":1532319,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-22T20:05:00Z","v":216,"vw":9.04},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T21:45:00Z","v":100,"vw":8.93}],"history":[{"c":29.83,"h":30.09,"l":29.73,"n":23235,"o":30,"t":"2024-10-21T04:00:00Z","v":2887280,"vw":29.953702},{"c":29.53,"h":29.96,"l":29.34,"n":20657,"o":29.77,"t":"2024-10-22T04:00:00Z","v":1612692,"vw":29.578905},{"c":29.79,"h":30.075,"l":29.63,"n":22114,"o":29.91,"t":"2024-10-23T04:00:00Z","v":2921414,"vw":29.896512},{"c":30.04,"h":30.11,"l":29.62,"n":23557,"o":29.73,"t":"2024-10-24T04:00:00Z","v":2350609,"vw":30.008968},{"c":29.66,"h":30.2,"l":29.6,"n":21907,"o":30.19,"t":"2024-10-25T04:00:00Z","v":2347985,"vw":29.777116},{"c":30.35,"h":30.7,"l":29.66,"n":35347,"o":29.89,"t":"2024-10-28T04:00:00Z","v":4588185,"vw":30.364825},{"c":28.66,"h":29.95,"l":28.64,"n":49332,"o":29.45,"t":"2024-10-29T04:00:00Z","v":6146431,"vw":28.975046},{"c":28.26,"h":28.83,"l":28.14,"n":45075,"o":28.41,"t":"2024-10-30T04:00:00Z","v":8780125,"vw":28.437578},{"c":28.26,"h":28.59,"l":28.06,"n":46777,"o":28.41,"t":"2024-10-31T04:00:00Z","v":7656290,"vw":28.310173},{"c":28.28,"h":28.59,"l":28.04,"n":28786,"o":28.37,"t":"2024-11-01T04:00:00Z","v":3189065,"vw":28.264401},{"c":27.8,"h":28.63,"l":27.77,"n":22847,"o":28.24,"t":"2024-11-04T05:00:00Z","v":2480960,"vw":27.997795},{"c":28.17,"h":28.3,"l":27.61,"n":18790,"o":27.82,"t":"2024-11-05T05:00:00Z","v":2008059,"vw":28.102162},{"c":29.04,"h":29.2857,"l":28.58,"n":22381,"o":29.28,"t":"2024-11-06T05:00:00Z","v":1796719,"vw":28.958148},{"c":29.05,"h":29.72,"l":28.96,"n":23411,"o":29.08,"t":"2024-11-07T05:00:00Z","v":2566786,"vw":29.275342},{"c":29.48,"h":29.49,"l":28.85,"n":22754,"o":28.85,"t":"2024-11-08T05:00:00Z","v":2166523,"vw":29.328665},{"c":29.39,"h":29.83,"l":29.35,"n":13216,"o":29.58,"t":"2024-11-11T05:00:00Z","v":1145707,"vw":29.476543},{"c":29.1,"h":29.44,"l":29.065,"n":11530,"o":29.37,"t":"2024-11-12T05:00:00Z","v":1000466,"vw":29.173214},{"c":28.63,"h":29.1708,"l":28.575,"n":13878,"o":29.05,"t":"2024-11-13T05:00:00Z","v":1137112,"vw":28.753912},{"c":28.38,"h":28.71,"l":28.17,"n":19952,"o":28.64,"t":"2024-11-14T05:00:00Z","v":2033846,"vw":28.369136},{"c":28.24,"h":28.47,"l":27.87,"n":21365,"o":28.28,"t":"2024-11-15T05:00:00Z","v":2372609,"vw":28.153074},{"c":28.35,"h":28.42,"l":28.11,"n":17258,"o":28.24,"t":"2024-11-18T05:00:00Z","v":1845842,"vw":28.317854},{"c":28.24,"h":28.63,"l":28.05,"n":18194,"o":28.18,"t":"2024-11-19T05:00:00Z","v":1812221,"vw":28.339221},{"c":28.53,"h":28.66,"l":28.13,"n":16143,"o":28.28,"t":"2024-11-20T05:00:00Z","v":1607372,"vw":28.495864},{"c":28.81,"h":29.09,"l":28.35,"n":17714,"o":28.54,"t":"2024-11-21T05:00:00Z","v":1492786,"vw":28.819659},{"c":29.28,"h":29.44,"l":28.76,"n":20270,"o":28.87,"t":"2024-11-22T05:00:00Z","v":3488803,"vw":29.272872},{"c":29.6,"h":30.03,"l":29.37,"n":22066,"o":29.46,"t":"2024-11-25T05:00:00Z","v":2503882,"vw":29.705318},{"c":29.61,"h":29.69,"l":29.14,"n":21728,"o":29.46,"t":"2024-11-26T05:00:00Z","v":2307567,"vw":29.477711},{"c":30.01,"h":30.12,"l":29.73,"n":20748,"o":29.74,"t":"2024-11-27T05:00:00Z","v":2384577,"vw":29.996842},{"c":30.09,"h":30.2,"l":29.91,"n":7939,"o":30.2,"t":"2024-11-29T05:00:00Z","v":1022415,"vw":30.071453},{"c":30.28,"h":30.49,"l":29.88,"n":24279,"o":30.06,"t":"2024-12-02T05:00:00Z","v":3032593,"vw":30.270191},{"c":30.05,"h":30.44,"l":29.85,"n":13245,"o":30.44,"t":"2024-12-03T05:00:00Z","v":1783954,"vw":30.088681},{"c":29.8,"h":30.05,"l":29.53,"n":15503,"o":29.92,"t":"2024-12-04T05:00:00Z","v":1629305,"vw":29.749959},{"c":29.21,"h":29.75,"l":29.2,"n":18180,"o":29.73,"t":"2024-12-05T05:00:00Z","v":2928252,"vw":29.354504},{"c":29.53,"h":29.55,"l":29.19,"n":17425,"o":29.42,"t":"2024-12-06T05:00:00Z","v":2392085,"vw":29.405554},{"c":29.59,"h":30.23,"l":29.5,"n":19606,"o":29.85,"t":"2024-12-09T05:00:00Z","v":2242134,"vw":29.838674},{"c":29.54,"h":29.8,"l":29.09,"n":15416,"o":29.5,"t":"2024-12-10T05:00:00Z","v":1535832,"vw":29.514507},{"c":29.39,"h":29.68,"l":29.21,"n":14778,"o":29.65,"t":"2024-12-11T05:00:00Z","v":1478129,"vw":29.395504},{"c":29.53,"h":29.9,"l":29.335,"n":16304,"o":29.38,"t":"2024-12-12T05:00:00Z","v":1663414,"vw":29.641888},{"c":29.37,"h":29.56,"l":28.97,"n":15112,"o":29.31,"t":"2024-12-13T05:00:00Z","v":1398834,"vw":29.351174},{"c":29.02,"h":29.51,"l":29.01,"n":17245,"o":29.37,"t":"2024-12-16T05:00:00Z","v":1528534,"vw":29.153112},{"c":28.74,"h":29.05,"l":28.57,"n":16442,"o":28.79,"t":"2024-12-17T05:00:00Z","v":1802730,"vw":28.705223},{"c":27.56,"h":29.125,"l":27.52,"n":24796,"o":28.95,"t":"2024-12-18T05:00:00Z","v":2499880,"vw":28.14516},{"c":27.4,"h":27.92,"l":27.17,"n":22819,"o":27.57,"t":"2024-12-19T05:00:00Z","v":2316512,"vw":27.438512},{"c":26.79,"h":27.62,"l":26.76,"n":33449,"o":27.41,"t":"2024-12-20T05:00:00Z","v":6331200,"vw":26.942695},{"c":27.38,"h":27.42,"l":26.68,"n":19272,"o":26.73,"t":"2024-12-23T05:00:00Z","v":1787851,"vw":27.266298},{"c":27.66,"h":27.82,"l":27.325,"n":8094,"o":27.43,"t":"2024-12-24T05:00:00Z","v":618183,"vw":27.620304},{"c":27.56,"h":27.72,"l":27.4475,"n":13448,"o":27.55,"t":"2024-12-26T05:00:00Z","v":1049326,"vw":27.599215},{"c":27.45,"h":27.7,"l":27.27,"n":12580,"o":27.34,"t":"2024-12-27T05:00:00Z","v":1141553,"vw":27.442296},{"c":27.12,"h":27.34,"l":26.955,"n":15010,"o":27.23,"t":"2024-12-30T05:00:00Z","v":994257,"vw":27.144472},{"c":27.16,"h":27.32,"l":27.01,"n":12007,"o":27.15,"t":"2024-12-31T05:00:00Z","v":1126233,"vw":27.144767},{"c":26.78,"h":27.27,"l":26.72,"n":21103,"o":27.27,"t":"2025-01-02T05:00:00Z","v":1654455,"vw":26.888546},{"c":26.49,"h":26.95,"l":26.31,"n":25624,"o":26.83,"t":"2025-01-03T05:00:00Z","v":3032170,"vw":26.559804},{"c":26.44,"h":27.09,"l":26.3,"n":23174,"o":26.76,"t":"2025-01-06T05:00:00Z","v":2654501,"vw":26.544555},{"c":26.54,"h":26.82,"l":26.305,"n":23097,"o":26.61,"t":"2025-01-07T05:00:00Z","v":2553838,"vw":26.612148},{"c":26.69,"h":26.735,"l":26.34,"n":20274,"o":26.34,"t":"2025-01-08T05:00:00Z","v":1917310,"vw":26.56287},{"c":26.19,"h":26.55,"l":26.03,"n":17497,"o":26.33,"t":"2025-01-10T05:00:00Z","v":1418308,"vw":26.230833},{"c":26.83,"h":26.8678,"l":26,"n":17760,"o":26.06,"t":"2025-01-13T05:00:00Z","v":1732570,"vw":26.653913},{"c":27.17,"h":27.25,"l":26.81,"n":16975,"o":27,"t":"2025-01-14T05:00:00Z","v":1543136,"vw":27.103498},{"c":27.39,"h":27.69,"l":27.065,"n":16577,"o":27.69,"t":"2025-01-15T05:00:00Z","v":1494733,"vw":27.328405},{"c":27.65,"h":27.69,"l":27.1,"n":17469,"o":27.28,"t":"2025-01-16T05:00:00Z","v":1699420,"vw":27.482393},{"c":27.93,"h":28.21,"l":27.74,"n":25290,"o":27.85,"t":"2025-01-17T05:00:00Z","v":2789618,"vw":27.995735},{"c":28.3,"h":28.62,"l":28.12,"n":18482,"o":28.21,"t":"2025-01-21T05:00:00Z","v":2442379,"vw":28.365798},{"c":27.9,"h":28.36,"l":27.85,"n":24286,"o":28.17,"t":"2025-01-22T05:00:00Z","v":2703939,"vw":27.991148},{"c":27.57,"h":28.02,"l":27.55,"n":26438,"o":27.9,"t":"2025-01-23T05:00:00Z","v":3171909,"vw":27.662572},{"c":27.36,"h":27.57,"l":27.07,"n":28862,"o":27.57,"t":"2025-01-24T05:00:00Z","v":3190062,"vw":27.352114},{"c":27.79,"h":27.845,"l":27.28,"n":17465,"o":27.49,"t":"2025-01-27T05:00:00Z","v":1514138,"vw":27.709082},{"c":27.84,"h":28.18,"l":27.62,"n":20864,"o":27.7,"t":"2025-01-28T05:00:00Z","v":1759623,"vw":27.908252},{"c":27.98,"h":28.34,"l":27.7,"n":22973,"o":27.7,"t":"2025-01-29T05:00:00Z","v":2062278,"vw":28.092767},{"c":28.12,"h":28.32,"l":27.91,"n":23664,"o":28.04,"t":"2025-01-30T05:00:00Z","v":2268769,"vw":28.14411},{"c":27.43,"h":28.05,"l":27.21,"n":24804,"o":27.99,"t":"2025-01-31T05:00:00Z","v":2695730,"vw":27.540993},{"c":27.22,"h":27.37,"l":26.67,"n":30874,"o":26.91,"t":"2025-02-03T05:00:00Z","v":2592365,"vw":27.19698},{"c":26.54,"h":28.15,"l":26.15,"n":46727,"o":28,"t":"2025-02-04T05:00:00Z","v":5123962,"vw":26.664695},{"c":26.45,"h":26.98,"l":26.26,"n":35872,"o":26.63,"t":"2025-02-05T05:00:00Z","v":5622229,"vw":26.568958},{"c":26.99,"h":27.16,"l":26.46,"n":33429,"o":26.73,"t":"2025-02-06T05:00:00Z","v":4710953,"vw":26.912586},{"c":26.44,"h":26.98,"l":26.26,"n":27327,"o":26.93,"t":"2025-02-07T05:00:00Z","v":2718857,"vw":26.518108},{"c":26.39,"h":26.64,"l":26.14,"n":17336,"o":26.45,"t":"2025-02-10T05:00:00Z","v":1762136,"vw":26.412407},{"c":26.5,"h":26.62,"l":26.27,"n":15646,"o":26.27,"t":"2025-02-11T05:00:00Z","v":1445430,"vw":26.490276},{"c":26.43,"h":26.52,"l":25.96,"n":18998,"o":26.09,"t":"2025-02-12T05:00:00Z","v":2094942,"vw":26.337085},{"c":26.6,"h":26.81,"l":26.455,"n":17348,"o":26.54,"t":"2025-02-13T05:00:00Z","v":1635547,"vw":26.600665},{"c":26.69,"h":26.925,"l":26.61,"n":16805,"o":26.75,"t":"2025-02-14T05:00:00Z","v":1485463,"vw":26.756691},{"c":27.04,"h":27.08,"l":26.5,"n":14658,"o":26.73,"t":"2025-02-18T05:00:00Z","v":1380196,"vw":26.907554},{"c":27,"h":27.12,"l":26.57,"n":14135,"o":26.73,"t":"2025-02-19T05:00:00Z","v":1246051,"vw":26.95481},{"c":27.08,"h":27.09,"l":26.7,"n":17825,"o":26.91,"t":"2025-02-20T05:00:00Z","v":2092535,"vw":26.94108},{"c":27.08,"h":27.46,"l":27.04,"n":29311,"o":27.25,"t":"2025-02-21T05:00:00Z","v":3135344,"vw":27.184789},{"c":26.88,"h":27.33,"l":26.715,"n":18559,"o":27.15,"t":"2025-02-24T05:00:00Z","v":1816747,"vw":26.929555},{"c":27.17,"h":27.33,"l":26.92,"n":17724,"o":27.08,"t":"2025-02-25T05:00:00Z","v":1325678,"vw":27.16048},{"c":27.01,"h":27.37,"l":26.93,"n":13683,"o":27.1,"t":"2025-02-26T05:00:00Z","v":1132320,"vw":27.085892},{"c":26.27,"h":26.98,"l":26.24,"n":31054,"o":26.85,"t":"2025-02-27T05:00:00Z","v":3360345,"vw":26.508567},{"c":26.68,"h":26.69,"l":26.2,"n":27136,"o":26.36,"t":"2025-02-28T05:00:00Z","v":2794627,"vw":26.559096},{"c":26.15,"h":27.08,"l":26.07,"n":23606,"o":26.72,"t":"2025-03-03T05:00:00Z","v":2159472,"vw":26.385824},{"c":25.83,"h":26.21,"l":25.6413,"n":27786,"o":25.86,"t":"2025-03-04T05:00:00Z","v":2292248,"vw":25.9066},{"c":26.22,"h":26.4,"l":25.7,"n":19770,"o":26,"t":"2025-03-05T05:00:00Z","v":2265768,"vw":26.075809},{"c":26.7,"h":26.825,"l":25.85,"n":28948,"o":26.09,"t":"2025-03-06T05:00:00Z","v":2918521,"vw":26.475482},{"c":27.73,"h":27.805,"l":26.53,"n":38240,"o":26.62,"t":"2025-03-07T05:00:00Z","v":4293786,"vw":27.495782},{"c":27.56,"h":28.19,"l":27.39,"n":32993,"o":27.63,"t":"2025-03-10T04:00:00Z","v":3992202,"vw":27.693041},{"c":27.43,"h":27.8198,"l":27.1,"n":36893,"o":27.53,"t":"2025-03-11T04:00:00Z","v":3610286,"vw":27.465697},{"c":26.24,"h":27.319,"l":25.935,"n":41068,"o":27.319,"t":"2025-03-12T04:00:00Z","v":4670767,"vw":26.309373},{"c":26.21,"h":26.54,"l":25.94,"n":24440,"o":26.42,"t":"2025-03-13T04:00:00Z","v":2237001,"vw":26.23509},{"c":26.23,"h":26.51,"l":26,"n":26690,"o":26.37,"t":"2025-03-14T04:00:00Z","v":2621073,"vw":26.236388},{"c":26.19,"h":26.27,"l":25.95,"n":26339,"o":26.27,"t":"2025-03-17T04:00:00Z","v":3117360,"vw":26.162081},{"c":26.25,"h":26.35,"l":26.06,"n":24808,"o":26.25,"t":"2025-03-18T04:00:00Z","v":2742609,"vw":26.243992},{"c":25.78,"h":26.15,"l":25.51,"n":34147,"o":26.09,"t":"2025-03-19T04:00:00Z","v":3808351,"vw":25.785402},{"c":25.99,"h":26.16,"l":25.3,"n":27106,"o":25.63,"t":"2025-03-20T04:00:00Z","v":2989350,"vw":25.935379},{"c":25.29,"h":25.83,"l":25.2004,"n":20854,"o":25.77,"t":"2025-03-21T04:00:00Z","v":3959055,"vw":25.365529},{"c":25.33,"h":25.45,"l":24.5,"n":22464,"o":25.01,"t":"2025-03-24T04:00:00Z","v":2266401,"vw":25.177485},{"c":25.27,"h":25.79,"l":25.23,"n":23051,"o":25.66,"t":"2025-03-25T04:00:00Z","v":2813012,"vw":25.403811},{"c":25.79,"h":25.86,"l":25.245,"n":18893,"o":25.33,"t":"2025-03-26T04:00:00Z","v":1540716,"vw":25.707291},{"c":26.06,"h":26.2,"l":25.37,"n":23074,"o":25.69,"t":"2025-03-27T04:00:00Z","v":2130490,"vw":25.987486},{"c":26.12,"h":26.13,"l":25.78,"n":31189,"o":26.06,"t":"2025-03-28T04:00:00Z","v":2751331,"vw":26.029635},{"c":25.96,"h":26.1,"l":25.735,"n":25632,"o":25.98,"t":"2025-03-31T04:00:00Z","v":3088733,"vw":25.940678},{"c":26.22,"h":26.27,"l":25.83,"n":24070,"o":25.99,"t":"2025-04-01T04:00:00Z","v":2167726,"vw":26.152568},{"c":26.3,"h":26.4,"l":25.88,"n":20071,"o":25.94,"t":"2025-04-02T04:00:00Z","v":2730678,"vw":26.244843},{"c":26.15,"h":26.36,"l":25.74,"n":43945,"o":25.9,"t":"2025-04-03T04:00:00Z","v":4425404,"vw":26.118409},{"c":25.14,"h":25.62,"l":24.89,"n":50107,"o":25.47,"t":"2025-04-04T04:00:00Z","v":5687155,"vw":25.205562},{"c":24.33,"h":25.34,"l":23.815,"n":45992,"o":24.27,"t":"2025-04-07T04:00:00Z","v":4528722,"vw":24.413338},{"c":23.6,"h":24.89,"l":23.32,"n":33629,"o":24.81,"t":"2025-04-08T04:00:00Z","v":3361357,"vw":23.930167},{"c":24.75,"h":24.98,"l":23.025,"n":40574,"o":23.35,"t":"2025-04-09T04:00:00Z","v":4374941,"vw":24.327759},{"c":24.24,"h":24.5699,"l":23.58,"n":24283,"o":24.54,"t":"2025-04-10T04:00:00Z","v":1824474,"vw":24.164798},{"c":24.68,"h":24.76,"l":23.86,"n":21948,"o":24.26,"t":"2025-04-11T04:00:00Z","v":1702184,"vw":24.460157},{"c":25.02,"h":25.1,"l":24.68,"n":24603,"o":24.91,"t":"2025-04-14T04:00:00Z","v":2043758,"vw":24.943286},{"c":24.84,"h":25.24,"l":24.82,"n":18931,"o":24.97,"t":"2025-04-15T04:00:00Z","v":1519293,"vw":24.936996},{"c":24.44,"h":24.9646,"l":24.3,"n":15483,"o":24.87,"t":"2025-04-16T04:00:00Z","v":1320057,"vw":24.531349},{"c":24.5,"h":24.75,"l":24.36,"n":24772,"o":24.44,"t":"2025-04-17T04:00:00Z","v":2854454,"vw":24.551343},{"c":24.51,"h":24.77,"l":24.31,"n":23971,"o":24.5,"t":"2025-04-21T04:00:00Z","v":2028022,"vw":24.50275},{"c":25.35,"h":25.48,"l":24.6,"n":20764,"o":24.6,"t":"2025-04-22T04:00:00Z","v":2063221,"vw":25.207988},{"c":25.17,"h":25.805,"l":24.88,"n":24700,"o":25.53,"t":"2025-04-23T04:00:00Z","v":2621148,"vw":25.165641},{"c":25.33,"h":25.36,"l":24.994,"n":22535,"o":25.06,"t":"2025-04-24T04:00:00Z","v":2081456,"vw":25.267836},{"c":25.01,"h":25.27,"l":24.71,"n":19403,"o":25.27,"t":"2025-04-25T04:00:00Z","v":1977671,"vw":24.996441},{"c":25.32,"h":25.53,"l":25.03,"n":25682,"o":25.05,"t":"2025-04-28T04:00:00Z","v":2247628,"vw":25.298348},{"c":25.64,"h":25.81,"l":25.21,"n":27851,"o":25.3,"t":"2025-04-29T04:00:00Z","v":2985326,"vw":25.572833},{"c":25.31,"h":25.4,"l":24.885,"n":25636,"o":25.27,"t":"2025-04-30T04:00:00Z","v":2443898,"vw":25.22255},{"c":21.37,"h":22.21,"l":20.86,"n":109262,"o":21.39,"t":"2025-05-01T04:00:00Z","v":13794317,"vw":21.404443},{"c":21.81,"h":22.165,"l":21.405,"n":65861,"o":21.75,"t":"2025-05-02T04:00:00Z","v":7739915,"vw":21.741248},{"c":22.12,"h":22.49,"l":21.75,"n":50060,"o":21.75,"t":"2025-05-05T04:00:00Z","v":5018967,"vw":22.201474},{"c":22.08,"h":22.25,"l":21.12,"n":35115,"o":22.09,"t":"2025-05-06T04:00:00Z","v":4001467,"vw":22.018164},{"c":21.85,"h":22.205,"l":21.8,"n":26716,"o":22.06,"t":"2025-05-07T04:00:00Z","v":2702194,"vw":21.970548},{"c":22.33,"h":22.5,"l":21.84,"n":29222,"o":21.91,"t":"2025-05-08T04:00:00Z","v":4041468,"vw":22.2766},{"c":22.29,"h":22.62,"l":22.145,"n":25069,"o":22.24,"t":"2025-05-09T04:00:00Z","v":2168180,"vw":22.377688},{"c":23.06,"h":23.19,"l":22.62,"n":43360,"o":22.81,"t":"2025-05-12T04:00:00Z","v":3873281,"vw":23.013952},{"c":23.25,"h":23.45,"l":22.975,"n":33243,"o":23.1,"t":"2025-05-13T04:00:00Z","v":3187984,"vw":23.285857},{"c":23.11,"h":23.41,"l":22.77,"n":46438,"o":23.19,"t":"2025-05-14T04:00:00Z","v":3966896,"vw":23.093374},{"c":23.32,"h":23.51,"l":23.09,"n":31165,"o":23.09,"t":"2025-05-15T04:00:00Z","v":2874931,"vw":23.326854},{"c":23.55,"h":23.625,"l":23.06,"n":21496,"o":23.27,"t":"2025-05-16T04:00:00Z","v":2657557,"vw":23.505215},{"c":23.52,"h":23.6,"l":23.2,"n":18021,"o":23.33,"t":"2025-05-19T04:00:00Z","v":1678212,"vw":23.478239},{"c":23.27,"h":23.545,"l":23.255,"n":20806,"o":23.52,"t":"2025-05-20T04:00:00Z","v":1850966,"vw":23.344146},{"c":22.81,"h":23.13,"l":22.8,"n":19980,"o":22.98,"t":"2025-05-21T04:00:00Z","v":1950546,"vw":22.911499},{"c":22.62,"h":22.87,"l":22.6,"n":27346,"o":22.62,"t":"2025-05-22T04:00:00Z","v":3458646,"vw":22.704146},{"c":22.59,"h":22.8,"l":22.355,"n":31993,"o":22.4,"t":"2025-05-23T04:00:00Z","v":3175577,"vw":22.646563},{"c":22.94,"h":23.08,"l":22.695,"n":34489,"o":22.8,"t":"2025-05-27T04:00:00Z","v":3081750,"vw":22.923406},{"c":22.37,"h":22.915,"l":22.25,"n":32391,"o":22.88,"t":"2025-05-28T04:00:00Z","v":3880299,"vw":22.431806},{"c":22.3,"h":22.58,"l":22.11,"n":29484,"o":22.48,"t":"2025-05-29T04:00:00Z","v":2701770,"vw":22.297505},{"c":22.22,"h":22.3,"l":22.06,"n":27751,"o":22.18,"t":"2025-05-30T04:00:00Z","v":3589748,"vw":22.195786},{"c":21.91,"h":22.32,"l":21.685,"n":29847,"o":22.17,"t":"2025-06-02T04:00:00Z","v":3084872,"vw":21.870903},{"c":22.24,"h":22.34,"l":21.64,"n":26319,"o":21.81,"t":"2025-06-03T04:00:00Z","v":2964694,"vw":22.141669},{"c":21.98,"h":22.345,"l":21.97,"n":21705,"o":22.26,"t":"2025-06-04T04:00:00Z","v":2133312,"vw":22.117689},{"c":22.11,"h":22.16,"l":21.8,"n":24770,"o":22.12,"t":"2025-06-05T04:00:00Z","v":2540150,"vw":22.063664},{"c":22.25,"h":22.435,"l":22.01,"n":18957,"o":22.32,"t":"2025-06-06T04:00:00Z","v":1900223,"vw":22.236341},{"c":22.24,"h":22.5,"l":22.1568,"n":27487,"o":22.35,"t":"2025-06-09T04:00:00Z","v":2522549,"vw":22.307287},{"c":22.48,"h":22.645,"l":22.29,"n":27703,"o":22.34,"t":"2025-06-10T04:00:00Z","v":3215024,"vw":22.472582},{"c":21.85,"h":22.48,"l":21.7,"n":32884,"o":22.48,"t":"2025-06-11T04:00:00Z","v":3807468,"vw":21.912666},{"c":21.67,"h":21.864,"l":21.4114,"n":45004,"o":21.66,"t":"2025-06-12T04:00:00Z","v":6102610,"vw":21.647861},{"c":21.1,"h":21.58,"l":21.075,"n":33772,"o":21.29,"t":"2025-06-13T04:00:00Z","v":3302156,"vw":21.318468},{"c":21.53,"h":21.565,"l":20.97,"n":34748,"o":21.29,"t":"2025-06-16T04:00:00Z","v":4018448,"vw":21.405151},{"c":21.22,"h":21.54,"l":21.205,"n":30919,"o":21.35,"t":"2025-06-17T04:00:00Z","v":3076375,"vw":21.343338},{"c":21.26,"h":21.65,"l":21.16,"n":29577,"o":21.16,"t":"2025-06-18T04:00:00Z","v":3991513,"vw":21.334614},{"c":21.14,"h":21.48,"l":21.095,"n":32901,"o":21.33,"t":"2025-06-20T04:00:00Z","v":4330491,"vw":21.182783},{"c":21.55,"h":21.575,"l":20.91,"n":30963,"o":21.04,"t":"2025-06-23T04:00:00Z","v":2968830,"vw":21.38395},{"c":21.57,"h":21.815,"l":21.515,"n":28468,"o":21.69,"t":"2025-06-24T04:00:00Z","v":2964401,"vw":21.626286},{"c":21.2,"h":21.41,"l":21.04,"n":31212,"o":21.33,"t":"2025-06-25T04:00:00Z","v":3496609,"vw":21.207713},{"c":21.16,"h":21.45,"l":21.04,"n":31184,"o":21.3,"t":"2025-06-26T04:00:00Z","v":4180629,"vw":21.168151},{"c":21.02,"h":21.29,"l":20.865,"n":33549,"o":21.23,"t":"2025-06-27T04:00:00Z","v":5079344,"vw":21.091588},{"c":21.07,"h":21.175,"l":20.86,"n":25659,"o":20.94,"t":"2025-06-30T04:00:00Z","v":2447274,"vw":21.044195},{"c":21.85,"h":22.25,"l":21.02,"n":38269,"o":21.07,"t":"2025-07-01T04:00:00Z","v":4381697,"vw":21.847454},{"c":22.03,"h":22.06,"l":21.66,"n":29477,"o":21.99,"t":"2025-07-02T04:00:00Z","v":3517010,"vw":21.94883},{"c":22.02,"h":22.2182,"l":21.86,"n":16041,"o":22,"t":"2025-07-03T04:00:00Z","v":1874809,"vw":22.05882},{"c":21.76,"h":22.1,"l":21.715,"n":28501,"o":21.83,"t":"2025-07-07T04:00:00Z","v":2584590,"vw":21.819434},{"c":22.07,"h":22.26,"l":21.62,"n":27431,"o":21.73,"t":"2025-07-08T04:00:00Z","v":2996768,"vw":22.049026},{"c":22.44,"h":22.47,"l":21.96,"n":26866,"o":22.1,"t":"2025-07-09T04:00:00Z","v":3228066,"vw":22.285493},{"c":22.6,"h":22.93,"l":22.345,"n":32247,"o":22.37,"t":"2025-07-10T04:00:00Z","v":3464852,"vw":22.669127},{"c":22.41,"h":22.545,"l":22.1,"n":17748,"o":22.36,"t":"2025-07-11T04:00:00Z","v":2084986,"vw":22.386452},{"c":22.32,"h":22.46,"l":22.02,"n":19825,"o":22.3,"t":"2025-07-14T04:00:00Z","v":2021631,"vw":22.251466},{"c":21.97,"h":22.395,"l":21.95,"n":21985,"o":22.38,"t":"2025-07-15T04:00:00Z","v":2145676,"vw":22.119382},{"c":22.01,"h":22.215,"l":21.79,"n":37016,"o":21.95,"t":"2025-07-16T04:00:00Z","v":5179477,"vw":21.97699},{"c":22.62,"h":22.67,"l":22.02,"n":30037,"o":22.05,"t":"2025-07-17T04:00:00Z","v":3641112,"vw":22.429734},{"c":22.45,"h":22.76,"l":22.28,"n":28731,"o":22.76,"t":"2025-07-18T04:00:00Z","v":3481144,"vw":22.446661},{"c":22.47,"h":22.765,"l":22.42,"n":20960,"o":22.75,"t":"2025-07-21T04:00:00Z","v":1763381,"vw":22.538472},{"c":23.24,"h":23.25,"l":22.4,"n":22313,"o":22.58,"t":"2025-07-22T04:00:00Z","v":2656993,"vw":23.117211},{"c":23.53,"h":23.55,"l":23.19,"n":27301,"o":23.28,"t":"2025-07-23T04:00:00Z","v":3504196,"vw":23.439434},{"c":23.21,"h":23.755,"l":23.135,"n":26561,"o":23.39,"t":"2025-07-24T04:00:00Z","v":2808400,"vw":23.32866},{"c":23.32,"h":23.4,"l":23.045,"n":24897,"o":23.33,"t":"2025-07-25T04:00:00Z","v":2920657,"vw":23.275475},{"c":23.13,"h":23.365,"l":22.985,"n":29860,"o":23.15,"t":"2025-07-28T04:00:00Z","v":3328686,"vw":23.080403},{"c":22.46,"h":23.76,"l":22.1,"n":68534,"o":23.34,"t":"2025-07-29T04:00:00Z","v":8069532,"vw":22.645629},{"c":22.49,"h":22.855,"l":22.22,"n":50397,"o":22.53,"t":"2025-07-30T04:00:00Z","v":4442162,"vw":22.565548},{"c":22.36,"h":22.47,"l":21.8499,"n":65092,"o":21.98,"t":"2025-07-31T04:00:00Z","v":9371077,"vw":22.32511},{"c":21.48,"h":22.47,"l":21.455,"n":48044,"o":22.43,"t":"2025-08-01T04:00:00Z","v":5163143,"vw":21.640076},{"c":21.96,"h":21.975,"l":21.405,"n":26957,"o":21.62,"t":"2025-08-04T04:00:00Z","v":2105087,"vw":21.816227},{"c":22.24,"h":22.4,"l":21.79,"n":29486,"o":21.98,"t":"2025-08-05T04:00:00Z","v":2778325,"vw":22.19032},{"c":21.91,"h":22.26,"l":21.74,"n":26345,"o":22.12,"t":"2025-08-06T04:00:00Z","v":2597308,"vw":21.928463},{"c":22.84,"h":22.915,"l":21.96,"n":33180,"o":22.14,"t":"2025-08-07T04:00:00Z","v":4643414,"vw":22.679011},{"c":22.74,"h":22.9,"l":22.7,"n":25480,"o":22.86,"t":"2025-08-08T04:00:00Z","v":2452817,"vw":22.772786},{"c":22.28,"h":22.95,"l":22.06,"n":37708,"o":22.83,"t":"2025-08-11T04:00:00Z","v":3795083,"vw":22.411058},{"c":22.73,"h":22.76,"l":22.21,"n":22047,"o":22.36,"t":"2025-08-12T04:00:00Z","v":1996970,"vw":22.636507},{"c":23.12,"h":23.165,"l":22.61,"n":33123,"o":22.76,"t":"2025-08-13T04:00:00Z","v":6532505,"vw":22.997351},{"c":22.63,"h":22.89,"l":22.38,"n":34970,"o":22.76,"t":"2025-08-14T04:00:00Z","v":3459260,"vw":22.645732},{"c":22.52,"h":22.76,"l":22.385,"n":27868,"o":22.66,"t":"2025-08-15T04:00:00Z","v":3972572,"vw":22.522434},{"c":22.32,"h":22.605,"l":22.28,"n":30967,"o":22.47,"t":"2025-08-18T04:00:00Z","v":3815003,"vw":22.384053},{"c":22.75,"h":22.77,"l":22.41,"n":25265,"o":22.5,"t":"2025-08-19T04:00:00Z","v":2932142,"vw":22.676154},{"c":22.58,"h":22.79,"l":22.535,"n":21258,"o":22.77,"t":"2025-08-20T04:00:00Z","v":1868979,"vw":22.612569},{"c":22.89,"h":22.97,"l":22.52,"n":29272,"o":22.54,"t":"2025-08-21T04:00:00Z","v":2927581,"vw":22.852595},{"c":23.04,"h":23.47,"l":22.95,"n":40354,"o":23,"t":"2025-08-22T04:00:00Z","v":5052748,"vw":23.199584},{"c":22.73,"h":23.06,"l":22.63,"n":28973,"o":23.01,"t":"2025-08-25T04:00:00Z","v":2607411,"vw":22.774905},{"c":22.39,"h":22.86,"l":22.33,"n":24212,"o":22.69,"t":"2025-08-26T04:00:00Z","v":2448064,"vw":22.456581},{"c":22.43,"h":22.545,"l":22.22,"n":26467,"o":22.25,"t":"2025-08-27T04:00:00Z","v":3457698,"vw":22.389737},{"c":22.19,"h":22.555,"l":21.9,"n":33994,"o":22.54,"t":"2025-08-28T04:00:00Z","v":3261650,"vw":22.1078},{"c":22.27,"h":22.415,"l":22.125,"n":32189,"o":22.22,"t":"2025-08-29T04:00:00Z","v":3335135,"vw":22.242771},{"c":21.97,"h":22.17,"l":21.9,"n":31870,"o":22.02,"t":"2025-09-02T04:00:00Z","v":3437350,"vw":21.9887},{"c":20.91,"h":21.935,"l":20.65,"n":57639,"o":21.88,"t":"2025-09-03T04:00:00Z","v":6508014,"vw":21.010748},{"c":20.9,"h":20.965,"l":20.715,"n":38213,"o":20.94,"t":"2025-09-04T04:00:00Z","v":5583501,"vw":20.839125},{"c":21.53,"h":21.55,"l":20.9,"n":41036,"o":21,"t":"2025-09-05T04:00:00Z","v":4126427,"vw":21.316501},{"c":21.07,"h":21.7056,"l":20.86,"n":34458,"o":21.52,"t":"2025-09-08T04:00:00Z","v":3318410,"vw":21.071287},{"c":20.54,"h":21.07,"l":20.53,"n":31295,"o":21.06,"t":"2025-09-09T04:00:00Z","v":3080065,"vw":20.693147},{"c":20.71,"h":20.775,"l":20.38,"n":44793,"o":20.41,"t":"2025-09-10T04:00:00Z","v":5977790,"vw":20.601454},{"c":21.06,"h":21.12,"l":20.655,"n":32118,"o":20.7,"t":"2025-09-11T04:00:00Z","v":3606745,"vw":20.931568},{"c":20.72,"h":21.24,"l":20.695,"n":27995,"o":20.98,"t":"2025-09-12T04:00:00Z","v":2538150,"vw":20.796631},{"c":20.21,"h":20.76,"l":20.145,"n":28258,"o":20.66,"t":"2025-09-15T04:00:00Z","v":2827995,"vw":20.371817},{"c":20.34,"h":20.44,"l":20.1,"n":34638,"o":20.3,"t":"2025-09-16T04:00:00Z","v":3192377,"vw":20.307617},{"c":20,"h":20.4,"l":19.87,"n":60746,"o":20.08,"t":"2025-09-17T04:00:00Z","v":7334961,"vw":20.074481},{"c":19.96,"h":20.29,"l":19.92,"n":29947,"o":20,"t":"2025-09-18T04:00:00Z","v":3449846,"vw":20.011803},{"c":19.51,"h":20.04,"l":19.47,"n":43487,"o":20.04,"t":"2025-09-19T04:00:00Z","v":8853932,"vw":19.64424},{"c":19.47,"h":19.795,"l":19.45,"n":33899,"o":19.57,"t":"2025-09-22T04:00:00Z","v":3443836,"vw":19.563939},{"c":19.08,"h":19.69,"l":19.055,"n":31631,"o":19.48,"t":"2025-09-23T04:00:00Z","v":2979451,"vw":19.166719},{"c":19.31,"h":19.49,"l":19.145,"n":30519,"o":19.17,"t":"2025-09-24T04:00:00Z","v":3357253,"vw":19.319043},{"c":19.21,"h":19.3,"l":19.14,"n":34904,"o":19.27,"t":"2025-09-25T04:00:00Z","v":3269587,"vw":19.216722},{"c":19.4,"h":19.49,"l":19.115,"n":26171,"o":19.25,"t":"2025-09-26T04:00:00Z","v":2703650,"vw":19.375457},{"c":19.3,"h":19.49,"l":19.05,"n":26630,"o":19.49,"t":"2025-09-29T04:00:00Z","v":2804870,"vw":19.286012},{"c":19.57,"h":19.58,"l":19.12,"n":31092,"o":19.22,"t":"2025-09-30T04:00:00Z","v":3407111,"vw":19.438373},{"c":19.57,"h":19.71,"l":19.315,"n":27729,"o":19.61,"t":"2025-10-01T04:00:00Z","v":2835887,"vw":19.51405},{"c":19.45,"h":19.68,"l":19.255,"n":23381,"o":19.64,"t":"2025-10-02T04:00:00Z","v":2310729,"vw":19.415585},{"c":19.37,"h":19.605,"l":19.28,"n":21857,"o":19.42,"t":"2025-10-03T04:00:00Z","v":2177158,"vw":19.39175},{"c":19.08,"h":19.21,"l":18.915,"n":29366,"o":19.07,"t":"2025-10-06T04:00:00Z","v":3166983,"vw":19.063726},{"c":18.98,"h":19.375,"l":18.905,"n":31392,"o":19.14,"t":"2025-10-07T04:00:00Z","v":2703786,"vw":19.033953},{"c":18.79,"h":19.04,"l":18.765,"n":24211,"o":19.04,"t":"2025-10-08T04:00:00Z","v":2906401,"vw":18.83451},{"c":18.13,"h":18.63,"l":18.1,"n":34402,"o":18.32,"t":"2025-10-09T04:00:00Z","v":3692936,"vw":18.290501},{"c":17.51,"h":17.91,"l":17.475,"n":45398,"o":17.7,"t":"2025-10-10T04:00:00Z","v":5657754,"vw":17.592243},{"c":17.47,"h":17.71,"l":17.3343,"n":33413,"o":17.51,"t":"2025-10-13T04:00:00Z","v":3646225,"vw":17.456959},{"c":17.52,"h":17.67,"l":17.26,"n":33397,"o":17.35,"t":"2025-10-14T04:00:00Z","v":4471350,"vw":17.49677},{"c":17.29,"h":17.64,"l":17.195,"n":26890,"o":17.5,"t":"2025-10-15T04:00:00Z","v":2751685,"vw":17.317745},{"c":17.19,"h":17.4,"l":16.945,"n":38059,"o":17.31,"t":"2025-10-16T04:00:00Z","v":4450903,"vw":17.158271},{"c":17.17,"h":17.25,"l":16.99,"n":30237,"o":17.02,"t":"2025-10-17T04:00:00Z","v":3709585,"vw":17.106695},{"c":17.4,"h":17.4,"l":17.18,"n":22669,"o":17.24,"t":"2025-10-20T04:00:00Z","v":2786028,"vw":17.326814},{"c":17.55,"h":17.72,"l":17.45,"n":29590,"o":17.49,"t":"2025-10-21T04:00:00Z","v":4090422,"vw":17.586382},{"c":17.82,"h":18.25,"l":17.45,"n":53612,"o":17.5,"t":"2025-10-22T04:00:00Z","v":6819952,"vw":17.966994},{"c":17.68,"h":18,"l":17.375,"n":32937,"o":17.84,"t":"2025-10-23T04:00:00Z","v":3454823,"vw":17.60957},{"c":17.28,"h":17.92,"l":17.2,"n":38207,"o":17.78,"t":"2025-10-24T04:00:00Z","v":4279311,"vw":17.359882},{"c":17.37,"h":17.52,"l":17.24,"n":28248,"o":17.39,"t":"2025-10-27T04:00:00Z","v":3483427,"vw":17.381435},{"c":17.26,"h":17.385,"l":17.02,"n":33930,"o":17.35,"t":"2025-10-28T04:00:00Z","v":4569928,"vw":17.231918},{"c":16.28,"h":17.12,"l":16.18,"n":60451,"o":17.04,"t":"2025-10-29T04:00:00Z","v":11887321,"vw":16.616845},{"c":16.07,"h":16.285,"l":15.975,"n":47122,"o":16.16,"t":"2025-10-30T04:00:00Z","v":7220815,"vw":16.085863},{"c":15.99,"h":16.06,"l":15.67,"n":41531,"o":15.91,"t":"2025-10-31T04:00:00Z","v":7424330,"vw":15.942557},{"c":15.66,"h":16,"l":15.64,"n":42669,"o":15.89,"t":"2025-11-03T05:00:00Z","v":6103863,"vw":15.736162},{"c":17.05,"h":17.08,"l":14.9,"n":63602,"o":14.99,"t":"2025-11-04T05:00:00Z","v":9822145,"vw":16.728041},{"c":17,"h":17.215,"l":16.6,"n":61218,"o":17.06,"t":"2025-11-05T05:00:00Z","v":9333637,"vw":17.012474},{"c":16.47,"h":17.17,"l":16.38,"n":54652,"o":17.08,"t":"2025-11-06T05:00:00Z","v":6895299,"vw":16.596755},{"c":16.43,"h":16.48,"l":15.91,"n":53009,"o":16.31,"t":"2025-11-07T05:00:00Z","v":6688526,"vw":16.227625},{"c":16.13,"h":16.505,"l":15.78,"n":43914,"o":16.34,"t":"2025-11-10T05:00:00Z","v":7338115,"vw":16.06105},{"c":16.13,"h":16.6,"l":16.07,"n":35485,"o":16.29,"t":"2025-11-11T05:00:00Z","v":6102361,"vw":16.227191},{"c":15.69,"h":16.3,"l":15.64,"n":34981,"o":16.2,"t":"2025-11-12T05:00:00Z","v":5907797,"vw":15.819228},{"c":16.12,"h":16.35,"l":15.7,"n":37105,"o":15.74,"t":"2025-11-13T05:00:00Z","v":4344727,"vw":16.159713},{"c":16.06,"h":16.15,"l":15.88,"n":32114,"o":15.99,"t":"2025-11-14T05:00:00Z","v":4405980,"vw":16.052004},{"c":15.55,"h":15.94,"l":15.435,"n":32478,"o":15.94,"t":"2025-11-17T05:00:00Z","v":3830637,"vw":15.562283},{"c":15.47,"h":15.74,"l":15.45,"n":41713,"o":15.58,"t":"2025-11-18T05:00:00Z","v":4575407,"vw":15.545931},{"c":15.3,"h":15.545,"l":15.155,"n":31383,"o":15.48,"t":"2025-11-19T05:00:00Z","v":3690245,"vw":15.29582},{"c":15.17,"h":15.46,"l":15.1,"n":31657,"o":15.4,"t":"2025-11-20T05:00:00Z","v":4070147,"vw":15.208481},{"c":15.58,"h":15.855,"l":15.21,"n":38021,"o":15.27,"t":"2025-11-21T05:00:00Z","v":4681371,"vw":15.56644},{"c":15.78,"h":15.8198,"l":15.41,"n":36013,"o":15.41,"t":"2025-11-24T05:00:00Z","v":5533414,"vw":15.714384},{"c":16.11,"h":16.14,"l":15.9,"n":32600,"o":15.94,"t":"2025-11-25T05:00:00Z","v":3294039,"vw":16.075643},{"c":16.13,"h":16.22,"l":16.025,"n":26671,"o":16.13,"t":"2025-11-26T05:00:00Z","v":2627554,"vw":16.127365},{"c":16.18,"h":16.31,"l":16.13,"n":14761,"o":16.25,"t":"2025-11-28T05:00:00Z","v":1491408,"vw":16.212104},{"c":16.39,"h":16.45,"l":16.105,"n":24292,"o":16.17,"t":"2025-12-01T05:00:00Z","v":3057041,"vw":16.364818},{"c":16.29,"h":16.44,"l":16.12,"n":30243,"o":16.37,"t":"2025-12-02T05:00:00Z","v":4163767,"vw":16.300995},{"c":16.27,"h":16.61,"l":16.14,"n":37211,"o":16.29,"t":"2025-12-03T05:00:00Z","v":5292116,"vw":16.287605},{"c":15.8,"h":16.36,"l":15.77,"n":30108,"o":16.29,"t":"2025-12-04T05:00:00Z","v":3610196,"vw":15.955707},{"c":15.99,"h":16.01,"l":15.62,"n":46156,"o":15.76,"t":"2025-12-05T05:00:00Z","v":8190582,"vw":15.838576},{"c":15.58,"h":16.13,"l":15.5,"n":31088,"o":16,"t":"2025-12-08T05:00:00Z","v":4965112,"vw":15.62452},{"c":14.23,"h":14.87,"l":13.93,"n":107690,"o":14.21,"t":"2025-12-09T05:00:00Z","v":17428400,"vw":14.3507},{"c":14.88,"h":15,"l":14.02,"n":51662,"o":14.28,"t":"2025-12-10T05:00:00Z","v":7879691,"vw":14.652578},{"c":15.41,"h":15.45,"l":14.8,"n":44999,"o":14.85,"t":"2025-12-11T05:00:00Z","v":7108920,"vw":15.219162},{"c":15.58,"h":15.61,"l":15.165,"n":39193,"o":15.43,"t":"2025-12-12T05:00:00Z","v":6109823,"vw":15.461106},{"c":15.4,"h":15.535,"l":15.16,"n":38804,"o":15.52,"t":"2025-12-15T05:00:00Z","v":5172301,"vw":15.345023},{"c":15.38,"h":15.58,"l":15.3,"n":33483,"o":15.47,"t":"2025-12-16T05:00:00Z","v":5214153,"vw":15.392524},{"c":15.53,"h":15.615,"l":15.29,"n":31965,"o":15.31,"t":"2025-12-17T05:00:00Z","v":4284377,"vw":15.478368},{"c":15.43,"h":15.72,"l":15.34,"n":31903,"o":15.46,"t":"2025-12-18T05:00:00Z","v":4085541,"vw":15.485482},{"c":15.43,"h":15.85,"l":15.335,"n":39246,"o":15.34,"t":"2025-12-19T05:00:00Z","v":8714686,"vw":15.533357},{"c":15.32,"h":15.53,"l":15.19,"n":30806,"o":15.29,"t":"2025-12-22T05:00:00Z","v":4734815,"vw":15.352656},{"c":15.11,"h":15.36,"l":15.075,"n":24467,"o":15.36,"t":"2025-12-23T05:00:00Z","v":3040451,"vw":15.108683},{"c":15.12,"h":15.13,"l":14.93,"n":15771,"o":15.07,"t":"2025-12-24T05:00:00Z","v":1753097,"vw":15.051023},{"c":15.19,"h":15.19,"l":15.015,"n":14912,"o":15.08,"t":"2025-12-26T05:00:00Z","v":1983259,"vw":15.143554},{"c":15.23,"h":15.28,"l":15.105,"n":24317,"o":15.25,"t":"2025-12-29T05:00:00Z","v":2634620,"vw":15.20652},{"c":15.14,"h":15.3007,"l":15.13,"n":25641,"o":15.17,"t":"2025-12-30T05:00:00Z","v":2955014,"vw":15.185697},{"c":15.06,"h":15.235,"l":15.02,"n":26652,"o":15.08,"t":"2025-12-31T05:00:00Z","v":2950248,"vw":15.108938},{"c":15.15,"h":15.28,"l":14.93,"n":23389,"o":15.09,"t":"2026-01-02T05:00:00Z","v":3365411,"vw":15.161485},{"c":15.45,"h":15.7,"l":15.05,"n":30330,"o":15.08,"t":"2026-01-05T05:00:00Z","v":3684394,"vw":15.487974},{"c":15.63,"h":15.65,"l":15.1431,"n":32691,"o":15.17,"t":"2026-01-06T05:00:00Z","v":4562000,"vw":15.456017},{"c":15.07,"h":15.7391,"l":15,"n":38876,"o":15.6,"t":"2026-01-07T05:00:00Z","v":4844746,"vw":15.141335},{"c":15.81,"h":15.83,"l":14.98,"n":47048,"o":15,"t":"2026-01-08T05:00:00Z","v":9118996,"vw":15.675993},{"c":15.97,"h":16.105,"l":15.57,"n":37030,"o":16,"t":"2026-01-09T05:00:00Z","v":4730422,"vw":15.840531},{"c":15.65,"h":15.95,"l":15.61,"n":39265,"o":15.91,"t":"2026-01-12T05:00:00Z","v":4719776,"vw":15.694781},{"c":15.55,"h":15.75,"l":15.34,"n":34370,"o":15.68,"t":"2026-01-13T05:00:00Z","v":4081797,"vw":15.540621},{"c":15.48,"h":15.77,"l":15.43,"n":31167,"o":15.63,"t":"2026-01-14T05:00:00Z","v":4059223,"vw":15.518447},{"c":15.44,"h":15.6,"l":15.325,"n":30244,"o":15.49,"t":"2026-01-15T05:00:00Z","v":2960157,"vw":15.434257},{"c":15.28,"h":15.42,"l":15.18,"n":27778,"o":15.36,"t":"2026-01-16T05:00:00Z","v":3024189,"vw":15.26855},{"c":14.79,"h":15.2,"l":14.705,"n":31716,"o":15.15,"t":"2026-01-20T05:00:00Z","v":3769264,"vw":14.912749},{"c":15,"h":15.13,"l":14.84,"n":29299,"o":14.91,"t":"2026-01-21T05:00:00Z","v":3939263,"vw":14.972375},{"c":15.37,"h":15.37,"l":14.95,"n":39414,"o":15.08,"t":"2026-01-22T05:00:00Z","v":5357562,"vw":15.249908},{"c":15.46,"h":15.62,"l":15.18,"n":31540,"o":15.28,"t":"2026-01-23T05:00:00Z","v":3927386,"vw":15.41154},{"c":15.18,"h":15.62,"l":15.18,"n":26403,"o":15.53,"t":"2026-01-26T05:00:00Z","v":3357748,"vw":15.273378},{"c":15.05,"h":15.21,"l":14.63,"n":34512,"o":15.09,"t":"2026-01-27T05:00:00Z","v":4671190,"vw":14.930377},{"c":14.84,"h":15.385,"l":14.8,"n":31395,"o":15.01,"t":"2026-01-28T05:00:00Z","v":3603816,"vw":14.995284},{"c":14.55,"h":14.965,"l":14.37,"n":39781,"o":14.86,"t":"2026-01-29T05:00:00Z","v":4400441,"vw":14.576906},{"c":14.65,"h":14.65,"l":14.19,"n":76250,"o":14.51,"t":"2026-01-30T05:00:00Z","v":13514113,"vw":14.419613},{"c":14.78,"h":15.01,"l":14.38,"n":63871,"o":14.59,"t":"2026-02-02T05:00:00Z","v":9403861,"vw":14.786388},{"c":12.42,"h":14.54,"l":11.83,"n":156155,"o":13.89,"t":"2026-02-03T05:00:00Z","v":32471152,"vw":12.554838},{"c":13.7,"h":13.725,"l":12.58,"n":106428,"o":12.6,"t":"2026-02-04T05:00:00Z","v":15820082,"vw":13.408176},{"c":13.2,"h":13.66,"l":13.0601,"n":68456,"o":13.56,"t":"2026-02-05T05:00:00Z","v":9184668,"vw":13.224864},{"c":13.26,"h":13.33,"l":12.9,"n":43654,"o":13.17,"t":"2026-02-06T05:00:00Z","v":7446675,"vw":13.197742},{"c":13.28,"h":13.33,"l":12.945,"n":42406,"o":13.1,"t":"2026-02-09T05:00:00Z","v":8620169,"vw":13.128873},{"c":13.38,"h":13.615,"l":12.86,"n":37816,"o":13.32,"t":"2026-02-10T05:00:00Z","v":5026253,"vw":13.381471},{"c":12.41,"h":13.37,"l":12.38,"n":60672,"o":13.24,"t":"2026-02-11T05:00:00Z","v":9420103,"vw":12.636731},{"c":12.21,"h":12.54,"l":12.1,"n":59502,"o":12.38,"t":"2026-02-12T05:00:00Z","v":9235811,"vw":12.278202},{"c":12.42,"h":12.605,"l":12.2,"n":37881,"o":12.25,"t":"2026-02-13T05:00:00Z","v":6075975,"vw":12.461393},{"c":12.37,"h":12.56,"l":12.215,"n":32549,"o":12.48,"t":"2026-02-17T05:00:00Z","v":3844549,"vw":12.360167},{"c":13.09,"h":13.15,"l":12.34,"n":38592,"o":12.35,"t":"2026-02-18T05:00:00Z","v":5022829,"vw":12.909473},{"c":12.9,"h":13.2,"l":12.65,"n":30982,"o":13.1,"t":"2026-02-19T05:00:00Z","v":3626114,"vw":12.844348},{"c":12.52,"h":12.965,"l":12.415,"n":54265,"o":12.87,"t":"2026-02-20T05:00:00Z","v":7260448,"vw":12.560555},{"c":12.1,"h":12.55,"l":11.79,"n":40522,"o":12.3,"t":"2026-02-23T05:00:00Z","v":6238614,"vw":12.086359},{"c":12.16,"h":12.265,"l":12.065,"n":24313,"o":12.17,"t":"2026-02-24T05:00:00Z","v":3153158,"vw":12.160043},{"c":12.01,"h":12.24,"l":11.69,"n":32963,"o":12.15,"t":"2026-02-25T05:00:00Z","v":4535973,"vw":11.902109},{"c":12.1,"h":12.255,"l":11.9,"n":35052,"o":12.13,"t":"2026-02-26T05:00:00Z","v":4326827,"vw":12.087518},{"c":12.23,"h":12.37,"l":11.825,"n":40285,"o":11.92,"t":"2026-02-27T05:00:00Z","v":6552901,"vw":12.097014},{"c":11.77,"h":12.2,"l":11.63,"n":40398,"o":11.98,"t":"2026-03-02T05:00:00Z","v":5406156,"vw":11.763577},{"c":11.28,"h":11.6,"l":11.02,"n":40962,"o":11.49,"t":"2026-03-03T05:00:00Z","v":7180395,"vw":11.20817},{"c":11.19,"h":11.475,"l":11.035,"n":37949,"o":11.23,"t":"2026-03-04T05:00:00Z","v":5916133,"vw":11.252095},{"c":11.12,"h":11.92,"l":11.08,"n":60464,"o":11.92,"t":"2026-03-05T05:00:00Z","v":8042138,"vw":11.248119},{"c":11.22,"h":11.36,"l":10.73,"n":48425,"o":11.16,"t":"2026-03-06T05:00:00Z","v":7426573,"vw":11.16521},{"c":10.77,"h":11.06,"l":10.505,"n":43831,"o":11.06,"t":"2026-03-09T04:00:00Z","v":5898914,"vw":10.721452},{"c":10.47,"h":10.8,"l":10.31,"n":40448,"o":10.77,"t":"2026-03-10T04:00:00Z","v":5743842,"vw":10.484023},{"c":10.26,"h":10.555,"l":10.165,"n":41076,"o":10.5,"t":"2026-03-11T04:00:00Z","v":6170393,"vw":10.281965},{"c":9.82,"h":10.28,"l":9.72,"n":57276,"o":10.15,"t":"2026-03-12T04:00:00Z","v":10460468,"vw":9.935303},{"c":9.73,"h":9.92,"l":9.575,"n":48836,"o":9.83,"t":"2026-03-13T04:00:00Z","v":8080512,"vw":9.699211},{"c":9.9,"h":9.95,"l":9.75,"n":41494,"o":9.93,"t":"2026-03-16T04:00:00Z","v":8447337,"vw":9.870035},{"c":9.81,"h":10.125,"l":9.645,"n":55410,"o":10.05,"t":"2026-03-17T04:00:00Z","v":9705442,"vw":9.800726},{"c":9.6,"h":9.77,"l":9.46,"n":68576,"o":9.68,"t":"2026-03-18T04:00:00Z","v":13916178,"vw":9.56859},{"c":9.36,"h":9.605,"l":9.15,"n":56480,"o":9.54,"t":"2026-03-19T04:00:00Z","v":10062825,"vw":9.305517},{"c":8.91,"h":9.27,"l":8.785,"n":74757,"o":9.19,"t":"2026-03-20T04:00:00Z","v":26410251,"vw":8.943107},{"c":9.26,"h":9.405,"l":9.015,"n":54558,"o":9.15,"t":"2026-03-23T04:00:00Z","v":9855855,"vw":9.251637},{"c":8.98,"h":9.18,"l":8.97,"n":66574,"o":9.1,"t":"2026-03-24T04:00:00Z","v":11210927,"vw":9.062584},{"c":9.38,"h":9.39,"l":9.025,"n":44116,"o":9.13,"t":"2026-03-25T04:00:00Z","v":7762109,"vw":9.260483},{"c":9.34,"h":9.625,"l":9.2,"n":32757,"o":9.3,"t":"2026-03-26T04:00:00Z","v":5833193,"vw":9.365581},{"c":9.23,"h":9.26,"l":9.105,"n":28177,"o":9.15,"t":"2026-03-27T04:00:00Z","v":4499739,"vw":9.206687},{"c":9.41,"h":9.5479,"l":9.135,"n":43495,"o":9.26,"t":"2026-03-30T04:00:00Z","v":6823485,"vw":9.417717},{"c":9.94,"h":9.96,"l":9.52,"n":48219,"o":9.58,"t":"2026-03-31T04:00:00Z","v":8664292,"vw":9.827108},{"c":9.59,"h":9.95,"l":9.57,"n":33768,"o":9.92,"t":"2026-04-01T04:00:00Z","v":6148536,"vw":9.665181},{"c":9.68,"h":9.705,"l":9.15,"n":37838,"o":9.6,"t":"2026-04-02T04:00:00Z","v":6056627,"vw":9.549972},{"c":9.6,"h":9.73,"l":9.575,"n":27162,"o":9.63,"t":"2026-04-06T04:00:00Z","v":4762774,"vw":9.625658},{"c":9.52,"h":9.655,"l":9.4,"n":33585,"o":9.53,"t":"2026-04-07T04:00:00Z","v":4408305,"vw":9.545498},{"c":9.49,"h":9.99,"l":9.4,"n":32233,"o":9.75,"t":"2026-04-08T04:00:00Z","v":4611127,"vw":9.55632},{"c":9.65,"h":9.68,"l":9.3,"n":33905,"o":9.35,"t":"2026-04-09T04:00:00Z","v":4677519,"vw":9.592977},{"c":9.67,"h":10.04,"l":9.505,"n":29461,"o":9.89,"t":"2026-04-10T04:00:00Z","v":4047155,"vw":9.665694},{"c":9.8,"h":9.975,"l":9.5701,"n":37883,"o":9.65,"t":"2026-04-13T04:00:00Z","v":9393701,"vw":9.806901},{"c":9.72,"h":9.95,"l":9.54,"n":30103,"o":9.81,"t":"2026-04-14T04:00:00Z","v":4927377,"vw":9.675147},{"c":9.68,"h":9.965,"l":9.65,"n":32624,"o":9.73,"t":"2026-04-15T04:00:00Z","v":8151041,"vw":9.740444},{"c":9.55,"h":9.8,"l":9.52,"n":29435,"o":9.68,"t":"2026-04-16T04:00:00Z","v":4160219,"vw":9.610057},{"c":9.84,"h":9.89,"l":9.55,"n":36063,"o":9.69,"t":"2026-04-17T04:00:00Z","v":5486144,"vw":9.814046},{"c":9.94,"h":10.005,"l":9.65,"n":32172,"o":9.76,"t":"2026-04-20T04:00:00Z","v":5681520,"vw":9.879239},{"c":9.74,"h":9.81,"l":9.57,"n":38260,"o":9.77,"t":"2026-04-21T04:00:00Z","v":6628373,"vw":9.703746},{"c":9.25,"h":9.82,"l":9.17,"n":43417,"o":9.7,"t":"2026-04-22T04:00:00Z","v":8987334,"vw":9.292311},{"c":9.43,"h":9.645,"l":9.295,"n":36845,"o":9.35,"t":"2026-04-23T04:00:00Z","v":5816645,"vw":9.424834},{"c":9.35,"h":9.47,"l":9.28,"n":26891,"o":9.39,"t":"2026-04-24T04:00:00Z","v":3906242,"vw":9.365666},{"c":9.6,"h":9.67,"l":9.385,"n":49834,"o":9.42,"t":"2026-04-27T04:00:00Z","v":7614159,"vw":9.569791},{"c":9.72,"h":9.77,"l":9.515,"n":33755,"o":9.73,"t":"2026-04-28T04:00:00Z","v":4237082,"vw":9.667855},{"c":9.6,"h":9.83,"l":9.56,"n":37901,"o":9.66,"t":"2026-04-29T04:00:00Z","v":6135310,"vw":9.631411},{"c":9.53,"h":9.66,"l":9.345,"n":44714,"o":9.66,"t":"2026-04-30T04:00:00Z","v":7689890,"vw":9.489235},{"c":9.7,"h":9.84,"l":9.621,"n":44103,"o":9.65,"t":"2026-05-01T04:00:00Z","v":5972889,"vw":9.713515},{"c":9.56,"h":9.84,"l":9.56,"n":54164,"o":9.65,"t":"2026-05-04T04:00:00Z","v":8594593,"vw":9.669339},{"c":10.73,"h":10.92,"l":9.81,"n":97310,"o":10.87,"t":"2026-05-05T04:00:00Z","v":17284012,"vw":10.515337},{"c":11.2,"h":11.38,"l":10.8,"n":85083,"o":10.86,"t":"2026-05-06T04:00:00Z","v":16647991,"vw":11.25625},{"c":11.03,"h":11.38,"l":10.98,"n":42292,"o":11.22,"t":"2026-05-07T04:00:00Z","v":7162677,"vw":11.105287},{"c":10.63,"h":11.1,"l":10.59,"n":44087,"o":11.01,"t":"2026-05-08T04:00:00Z","v":6743244,"vw":10.793332},{"c":10.22,"h":10.66,"l":10.01,"n":43671,"o":10.61,"t":"2026-05-11T04:00:00Z","v":7445043,"vw":10.24198},{"c":10.12,"h":10.5941,"l":10.07,"n":49549,"o":10.37,"t":"2026-05-12T04:00:00Z","v":10098554,"vw":10.203003},{"c":9.8,"h":10.17,"l":9.78,"n":42359,"o":10.05,"t":"2026-05-13T04:00:00Z","v":8087970,"vw":9.920288},{"c":10.21,"h":10.4,"l":9.75,"n":47502,"o":9.87,"t":"2026-05-14T04:00:00Z","v":11030544,"vw":10.181868},{"c":9.64,"h":10.21,"l":9.565,"n":45760,"o":10.19,"t":"2026-05-15T04:00:00Z","v":7697795,"vw":9.705603},{"c":9.64,"h":9.83,"l":9.54,"n":32609,"o":9.55,"t":"2026-05-18T04:00:00Z","v":4749960,"vw":9.650296},{"c":9.54,"h":9.75,"l":9.37,"n":36205,"o":9.68,"t":"2026-05-19T04:00:00Z","v":4726040,"vw":9.571435},{"c":9.84,"h":9.89,"l":9.31,"n":34344,"o":9.56,"t":"2026-05-20T04:00:00Z","v":5644781,"vw":9.781671},{"c":10.04,"h":10.08,"l":9.54,"n":31453,"o":9.72,"t":"2026-05-21T04:00:00Z","v":4663543,"vw":9.992445},{"c":10.17,"h":10.215,"l":9.995,"n":28872,"o":10.2,"t":"2026-05-22T04:00:00Z","v":4217393,"vw":10.146999},{"c":10.29,"h":10.435,"l":10.07,"n":42858,"o":10.16,"t":"2026-05-26T04:00:00Z","v":7460552,"vw":10.281844},{"c":10.82,"h":10.91,"l":10.417,"n":41461,"o":10.43,"t":"2026-05-27T04:00:00Z","v":7020414,"vw":10.706928},{"c":11.52,"h":11.53,"l":10.52,"n":53176,"o":10.7,"t":"2026-05-28T04:00:00Z","v":8724143,"vw":11.340169},{"c":11.26,"h":11.6079,"l":11.135,"n":48050,"o":11.24,"t":"2026-05-29T04:00:00Z","v":11537493,"vw":11.285258},{"c":11.21,"h":11.37,"l":10.765,"n":47012,"o":11.05,"t":"2026-06-01T04:00:00Z","v":9298436,"vw":11.154182},{"c":10.76,"h":11.217,"l":10.72,"n":45811,"o":11.18,"t":"2026-06-02T04:00:00Z","v":10271543,"vw":10.845482},{"c":10.81,"h":10.91,"l":10.58,"n":46118,"o":10.61,"t":"2026-06-03T04:00:00Z","v":9006436,"vw":10.800321},{"c":10.64,"h":11.18,"l":10.58,"n":33505,"o":11.1,"t":"2026-06-04T04:00:00Z","v":6012535,"vw":10.700699},{"c":10.54,"h":10.83,"l":10.49,"n":36313,"o":10.53,"t":"2026-06-05T04:00:00Z","v":5612687,"vw":10.601648},{"c":10.52,"h":10.53,"l":10.15,"n":40717,"o":10.42,"t":"2026-06-08T04:00:00Z","v":9436563,"vw":10.397792},{"c":10.79,"h":11.035,"l":10.69,"n":34159,"o":10.71,"t":"2026-06-09T04:00:00Z","v":6332421,"vw":10.824194},{"c":10.33,"h":10.765,"l":10.265,"n":36607,"o":10.68,"t":"2026-06-10T04:00:00Z","v":5747533,"vw":10.423975},{"c":10.63,"h":10.63,"l":10.05,"n":41852,"o":10.22,"t":"2026-06-11T04:00:00Z","v":6586623,"vw":10.339613},{"c":10.7,"h":10.8076,"l":10.41,"n":34998,"o":10.66,"t":"2026-06-12T04:00:00Z","v":4701055,"vw":10.667335},{"c":10.97,"h":11.1,"l":10.75,"n":36974,"o":10.8,"t":"2026-06-15T04:00:00Z","v":6713811,"vw":10.986208},{"c":11.07,"h":11.2,"l":10.92,"n":39823,"o":11.01,"t":"2026-06-16T04:00:00Z","v":8249312,"vw":11.097825},{"c":10.65,"h":11.26,"l":10.62,"n":47639,"o":11.15,"t":"2026-06-17T04:00:00Z","v":9372266,"vw":10.930111},{"c":10.71,"h":10.94,"l":10.69,"n":31216,"o":10.72,"t":"2026-06-18T04:00:00Z","v":7008413,"vw":10.766036},{"c":10.12,"h":10.63,"l":10.075,"n":41256,"o":10.54,"t":"2026-06-22T04:00:00Z","v":5952558,"vw":10.240765},{"c":10.23,"h":10.395,"l":9.935,"n":37797,"o":10.06,"t":"2026-06-23T04:00:00Z","v":6615439,"vw":10.195755},{"c":10.77,"h":10.78,"l":10.35,"n":42474,"o":10.35,"t":"2026-06-24T04:00:00Z","v":6181428,"vw":10.660616},{"c":10.91,"h":11.03,"l":10.73,"n":29907,"o":10.75,"t":"2026-06-25T04:00:00Z","v":4584098,"vw":10.912393},{"c":11.01,"h":11.05,"l":10.76,"n":26785,"o":10.81,"t":"2026-06-26T04:00:00Z","v":5494327,"vw":10.981856},{"c":10.65,"h":10.96,"l":10.43,"n":32948,"o":10.79,"t":"2026-06-29T04:00:00Z","v":4029307,"vw":10.572913},{"c":10.57,"h":10.73,"l":10.48,"n":26929,"o":10.63,"t":"2026-06-30T04:00:00Z","v":3784694,"vw":10.595533},{"c":10.61,"h":10.8501,"l":10.55,"n":29612,"o":10.69,"t":"2026-07-01T04:00:00Z","v":3465277,"vw":10.657162},{"c":10.85,"h":10.92,"l":10.66,"n":33635,"o":10.77,"t":"2026-07-02T04:00:00Z","v":3936058,"vw":10.830121},{"c":10.61,"h":10.915,"l":10.305,"n":33497,"o":10.9,"t":"2026-07-06T04:00:00Z","v":4245484,"vw":10.588683},{"c":10.51,"h":10.84,"l":10.48,"n":28999,"o":10.74,"t":"2026-07-07T04:00:00Z","v":3285698,"vw":10.602863},{"c":10.13,"h":10.34,"l":9.86,"n":35267,"o":10.3,"t":"2026-07-08T04:00:00Z","v":5651837,"vw":10.055092},{"c":10.15,"h":10.255,"l":9.985,"n":28486,"o":10.07,"t":"2026-07-09T04:00:00Z","v":3414111,"vw":10.149612},{"c":10.28,"h":10.42,"l":10.19,"n":22362,"o":10.28,"t":"2026-07-10T04:00:00Z","v":2759122,"vw":10.294829},{"c":10.38,"h":10.54,"l":10.28,"n":30050,"o":10.42,"t":"2026-07-13T04:00:00Z","v":4330700,"vw":10.382069},{"c":10.33,"h":10.37,"l":10.04,"n":31512,"o":10.29,"t":"2026-07-14T04:00:00Z","v":4969133,"vw":10.273536},{"c":10.5,"h":10.815,"l":10.395,"n":33775,"o":10.48,"t":"2026-07-15T04:00:00Z","v":4930696,"vw":10.573323},{"c":11.13,"h":11.14,"l":10.595,"n":30638,"o":10.64,"t":"2026-07-16T04:00:00Z","v":3875009,"vw":11.036431},{"c":10.82,"h":11.33,"l":10.665,"n":33958,"o":11.26,"t":"2026-07-17T04:00:00Z","v":3965654,"vw":10.851597},{"c":10.84,"h":10.955,"l":10.55,"n":49501,"o":10.82,"t":"2026-07-20T04:00:00Z","v":5706022,"vw":10.837204},{"c":10.9,"h":10.96,"l":10.68,"n":33117,"o":10.78,"t":"2026-07-21T04:00:00Z","v":3853351,"vw":10.876821},{"c":11.11,"h":11.31,"l":10.96,"n":25917,"o":11,"t":"2026-07-22T04:00:00Z","v":3643230,"vw":11.102454},{"c":10.99,"h":11.22,"l":10.88,"n":34983,"o":11.07,"t":"2026-07-23T04:00:00Z","v":5392843,"vw":10.997225},{"c":11.02,"h":11.115,"l":10.5,"n":39559,"o":11.03,"t":"2026-07-24T04:00:00Z","v":5886142,"vw":10.950606},{"c":11.15,"h":11.26,"l":11.005,"n":34126,"o":11.18,"t":"2026-07-27T04:00:00Z","v":4817166,"vw":11.154504},{"c":11.65,"h":11.82,"l":11.32,"n":44222,"o":11.34,"t":"2026-07-28T04:00:00Z","v":8156981,"vw":11.659884},{"c":11.33,"h":11.495,"l":11.05,"n":43209,"o":11.38,"t":"2026-07-29T04:00:00Z","v":5127839,"vw":11.235245},{"c":10.96,"h":11.38,"l":10.775,"n":41135,"o":11.34,"t":"2026-07-30T04:00:00Z","v":6188481,"vw":10.964464},{"c":10.73,"h":10.91,"l":10.6,"n":38480,"o":10.85,"t":"2026-07-31T04:00:00Z","v":5921617,"vw":10.7458},{"c":11.35,"h":11.41,"l":10.96,"n":48778,"o":11.12,"t":"2026-08-03T04:00:00Z","v":7673718,"vw":11.228448},{"c":11.89,"h":11.93,"l":10.75,"n":67254,"o":11.4,"t":"2026-08-04T04:00:00Z","v":9238487,"vw":11.704685},{"c":11.9,"h":11.95,"l":11.62,"n":47512,"o":11.77,"t":"2026-08-05T04:00:00Z","v":6170818,"vw":11.839195},{"c":11.87,"h":12.1,"l":11.67,"n":42272,"o":11.87,"t":"2026-08-06T04:00:00Z","v":4403572,"vw":11.897098},{"c":12.1,"h":12.245,"l":11.84,"n":29196,"o":11.85,"t":"2026-08-07T04:00:00Z","v":3082727,"vw":12.12613},{"c":11.91,"h":12.1,"l":11.835,"n":37118,"o":11.9,"t":"2026-08-10T04:00:00Z","v":3634496,"vw":11.929472},{"c":11.96,"h":12.036,"l":11.72,"n":25746,"o":11.72,"t":"2026-08-11T04:00:00Z","v":2663597,"vw":11.930439},{"c":11.69,"h":12.1227,"l":11.63,"n":26712,"o":11.89,"t":"2026-08-12T04:00:00Z","v":2749888,"vw":11.729124},{"c":11.84,"h":11.93,"l":11.67,"n":23183,"o":11.81,"t":"2026-08-13T04:00:00Z","v":2107781,"vw":11.785091},{"c":11.4,"h":11.805,"l":11.35,"n":31848,"o":11.8,"t":"2026-08-14T04:00:00Z","v":4007112,"vw":11.463185},{"c":11,"h":11.32,"l":10.94,"n":30750,"o":11.23,"t":"2026-08-17T04:00:00Z","v":4463456,"vw":11.02863},{"c":10.97,"h":11.23,"l":10.955,"n":29690,"o":11.11,"t":"2026-08-18T04:00:00Z","v":2879608,"vw":11.048528},{"c":11.4,"h":11.505,"l":11.05,"n":34639,"o":11.13,"t":"2026-08-19T04:00:00Z","v":5700640,"vw":11.388146},{"c":11.63,"h":11.645,"l":11.24,"n":28813,"o":11.26,"t":"2026-08-20T04:00:00Z","v":4250712,"vw":11.572216},{"c":11.96,"h":12.13,"l":11.55,"n":33963,"o":11.71,"t":"2026-08-21T04:00:00Z","v":4462800,"vw":11.95587},{"c":11.45,"h":11.98,"l":11.39,"n":31629,"o":11.94,"t":"2026-08-24T04:00:00Z","v":4018350,"vw":11.508682},{"c":11.42,"h":11.565,"l":11.255,"n":29697,"o":11.5,"t":"2026-08-25T04:00:00Z","v":3671892,"vw":11.424707},{"c":11.45,"h":11.69,"l":11.4,"n":29166,"o":11.43,"t":"2026-08-26T04:00:00Z","v":2900662,"vw":11.522019},{"c":11.33,"h":11.56,"l":11.28,"n":33651,"o":11.31,"t":"2026-08-27T04:00:00Z","v":5188075,"vw":11.427309},{"c":11.56,"h":11.57,"l":11.3,"n":20252,"o":11.42,"t":"2026-08-28T04:00:00Z","v":4010840,"vw":11.465209},{"c":11.2,"h":11.53,"l":11.17,"n":31601,"o":11.51,"t":"2026-08-31T04:00:00Z","v":4878260,"vw":11.250424},{"c":10.85,"h":11.175,"l":10.78,"n":25820,"o":11.13,"t":"2026-09-01T04:00:00Z","v":3603917,"vw":10.916118},{"c":10.98,"h":11.2,"l":10.82,"n":27077,"o":10.88,"t":"2026-09-02T04:00:00Z","v":4067796,"vw":11.057823},{"c":10.7,"h":11.09,"l":10.455,"n":26897,"o":11.03,"t":"2026-09-03T04:00:00Z","v":3607431,"vw":10.655748},{"c":10.43,"h":10.63,"l":10.4,"n":36416,"o":10.54,"t":"2026-09-04T04:00:00Z","v":6205856,"vw":10.498161},{"c":9.89,"h":10.33,"l":9.89,"n":44604,"o":10.32,"t":"2026-09-08T04:00:00Z","v":6300334,"vw":9.986589},{"c":9.51,"h":9.9778,"l":9.485,"n":49759,"o":9.84,"t":"2026-09-09T04:00:00Z","v":9673771,"vw":9.610016},{"c":9.39,"h":9.725,"l":9.3,"n":47812,"o":9.48,"t":"2026-09-10T04:00:00Z","v":8591989,"vw":9.433769},{"c":9.5,"h":9.67,"l":9.37,"n":42279,"o":9.54,"t":"2026-09-11T04:00:00Z","v":6312087,"vw":9.542811},{"c":9.52,"h":9.77,"l":9.5,"n":40369,"o":9.54,"t":"2026-09-14T04:00:00Z","v":6101485,"vw":9.598633},{"c":9.66,"h":9.72,"l":9.3,"n":47774,"o":9.4,"t":"2026-09-15T04:00:00Z","v":9014689,"vw":9.615239},{"c":9.66,"h":9.905,"l":9.59,"n":41315,"o":9.8,"t":"2026-09-16T04:00:00Z","v":6631944,"vw":9.761864},{"c":9.84,"h":9.915,"l":9.62,"n":37126,"o":9.82,"t":"2026-09-17T04:00:00Z","v":5761570,"vw":9.836138},{"c":9.31,"h":9.8,"l":9.255,"n":43304,"o":9.8,"t":"2026-09-18T04:00:00Z","v":11838261,"vw":9.380107},{"c":9.25,"h":9.545,"l":9.25,"n":41426,"o":9.36,"t":"2026-09-21T04:00:00Z","v":10534415,"vw":9.358887},{"c":9.57,"h":9.655,"l":9.36,"n":35891,"o":9.51,"t":"2026-09-22T04:00:00Z","v":8168640,"vw":9.552386},{"c":9.66,"h":10.08,"l":9.65,"n":46113,"o":9.8,"t":"2026-09-23T04:00:00Z","v":6419661,"vw":9.781165},{"c":9.34,"h":9.75,"l":9.08,"n":35223,"o":9.64,"t":"2026-09-24T04:00:00Z","v":5930426,"vw":9.298076},{"c":9.38,"h":9.44,"l":9.24,"n":25526,"o":9.4,"t":"2026-09-25T04:00:00Z","v":4215222,"vw":9.36881},{"c":9.25,"h":9.335,"l":9.1,"n":34318,"o":9.23,"t":"2026-09-28T04:00:00Z","v":4844121,"vw":9.245667},{"c":9.21,"h":9.335,"l":9.05,"n":31554,"o":9.2,"t":"2026-09-29T04:00:00Z","v":5831286,"vw":9.182008},{"c":9.05,"h":9.22,"l":9.02,"n":32673,"o":9.2,"t":"2026-09-30T04:00:00Z","v":6106638,"vw":9.079793},{"c":8.96,"h":9.155,"l":8.8,"n":43615,"o":9.01,"t":"2026-10-01T04:00:00Z","v":8389553,"vw":8.993039},{"c":8.78,"h":9.13,"l":8.7,"n":50800,"o":9.09,"t":"2026-10-02T04:00:00Z","v":8671222,"vw":8.875496},{"c":8.61,"h":8.72,"l":8.4,"n":48099,"o":8.59,"t":"2026-10-05T04:00:00Z","v":10975913,"vw":8.611328},{"c":8.61,"h":8.75,"l":8.5,"n":36763,"o":8.64,"t":"2026-10-06T04:00:00Z","v":6871467,"vw":8.633592},{"c":8.52,"h":8.61,"l":8.45,"n":39589,"o":8.53,"t":"2026-10-07T04:00:00Z","v":7555102,"vw":8.529708},{"c":8.58,"h":8.6,"l":8.2125,"n":31373,"o":8.45,"t":"2026-10-08T04:00:00Z","v":8019386,"vw":8.516846},{"c":8.35,"h":8.65,"l":8.35,"n":30347,"o":8.6,"t":"2026-10-09T04:00:00Z","v":7283381,"vw":8.416312},{"c":8.24,"h":8.32,"l":8.155,"n":38083,"o":8.25,"t":"2026-10-12T04:00:00Z","v":6439606,"vw":8.22651},{"c":8.4,"h":8.49,"l":8.155,"n":33147,"o":8.29,"t":"2026-10-13T04:00:00Z","v":6198574,"vw":8.353788},{"c":8.38,"h":8.455,"l":8.27,"n":28020,"o":8.38,"t":"2026-10-14T04:00:00Z","v":4411786,"vw":8.345089},{"c":8.73,"h":8.875,"l":8.525,"n":42692,"o":8.57,"t":"2026-10-15T04:00:00Z","v":7466360,"vw":8.733339},{"c":8.57,"h":8.92,"l":8.545,"n":28842,"o":8.79,"t":"2026-10-16T04:00:00Z","v":4371484,"vw":8.625787},{"c":8.42,"h":8.575,"l":8.36,"n":25336,"o":8.44,"t":"2026-10-19T04:00:00Z","v":4825940,"vw":8.435315},{"c":8.49,"h":8.595,"l":8.4,"n":30573,"o":8.47,"t":"2026-10-20T04:00:00Z","v":6049688,"vw":8.492181},{"c":8.39,"h":8.58,"l":8.24,"n":47136,"o":8.58,"t":"2026-10-21T04:00:00Z","v":17233598,"vw":8.383016},{"c":9.04,"h":9.05,"l":8.15,"n":52287,"o":8.25,"t":"2026-10-22T04:00:00Z","v":11608540,"vw":8.896656}],"volatilityBars":[{"c":9.4535,"h":9.4535,"l":9.4535,"n":1,"o":9.4535,"t":"2026-09-21T11:30:00Z","v":350,"vw":9.4535},{"c":9.24,"h":9.24,"l":9.24,"n":8,"o":9.24,"t":"2026-09-21T13:15:00Z","v":918,"vw":9.24},{"c":9.3501,"h":9.465,"l":9.335,"n":756,"o":9.36,"t":"2026-09-21T13:30:00Z","v":104225,"vw":9.386044},{"c":9.43,"h":9.44,"l":9.33,"n":1142,"o":9.35,"t":"2026-09-21T13:45:00Z","v":174917,"vw":9.40377},{"c":9.43,"h":9.455,"l":9.405,"n":1501,"o":9.425,"t":"2026-09-21T14:00:00Z","v":176301,"vw":9.432331},{"c":9.505,"h":9.515,"l":9.43,"n":1771,"o":9.435,"t":"2026-09-21T14:15:00Z","v":319761,"vw":9.489111},{"c":9.49,"h":9.51,"l":9.465,"n":1208,"o":9.505,"t":"2026-09-21T14:30:00Z","v":109415,"vw":9.491842},{"c":9.465,"h":9.5,"l":9.465,"n":822,"o":9.485,"t":"2026-09-21T14:45:00Z","v":65601,"vw":9.481186},{"c":9.445,"h":9.475,"l":9.43,"n":1141,"o":9.465,"t":"2026-09-21T15:00:00Z","v":131390,"vw":9.450667},{"c":9.465,"h":9.48,"l":9.44,"n":1284,"o":9.44,"t":"2026-09-21T15:15:00Z","v":103510,"vw":9.458691},{"c":9.455,"h":9.485,"l":9.455,"n":1110,"o":9.465,"t":"2026-09-21T15:30:00Z","v":113378,"vw":9.468428},{"c":9.495,"h":9.518,"l":9.445,"n":1339,"o":9.455,"t":"2026-09-21T15:45:00Z","v":180204,"vw":9.47968},{"c":9.515,"h":9.52,"l":9.475,"n":1060,"o":9.495,"t":"2026-09-21T16:00:00Z","v":96237,"vw":9.496427},{"c":9.505,"h":9.525,"l":9.5,"n":904,"o":9.515,"t":"2026-09-21T16:15:00Z","v":63185,"vw":9.508155},{"c":9.515,"h":9.525,"l":9.5,"n":940,"o":9.505,"t":"2026-09-21T16:30:00Z","v":63997,"vw":9.514528},{"c":9.5114,"h":9.53,"l":9.505,"n":1115,"o":9.52,"t":"2026-09-21T16:45:00Z","v":117857,"vw":9.515008},{"c":9.535,"h":9.54,"l":9.5,"n":788,"o":9.515,"t":"2026-09-21T17:00:00Z","v":66671,"vw":9.519118},{"c":9.525,"h":9.545,"l":9.52,"n":946,"o":9.53,"t":"2026-09-21T17:15:00Z","v":113657,"vw":9.534571},{"c":9.47,"h":9.52,"l":9.47,"n":1137,"o":9.52,"t":"2026-09-21T17:30:00Z","v":107323,"vw":9.495849},{"c":9.425,"h":9.475,"l":9.4,"n":2226,"o":9.475,"t":"2026-09-21T17:45:00Z","v":607421,"vw":9.422477},{"c":9.405,"h":9.425,"l":9.395,"n":1274,"o":9.425,"t":"2026-09-21T18:00:00Z","v":125514,"vw":9.408913},{"c":9.365,"h":9.405,"l":9.35,"n":1171,"o":9.405,"t":"2026-09-21T18:15:00Z","v":101157,"vw":9.381319},{"c":9.37,"h":9.39,"l":9.365,"n":1211,"o":9.365,"t":"2026-09-21T18:30:00Z","v":113590,"vw":9.379018},{"c":9.395,"h":9.4,"l":9.37,"n":1319,"o":9.375,"t":"2026-09-21T18:45:00Z","v":106087,"vw":9.38295},{"c":9.405,"h":9.41,"l":9.3825,"n":1550,"o":9.395,"t":"2026-09-21T19:00:00Z","v":148062,"vw":9.397529},{"c":9.34,"h":9.405,"l":9.34,"n":2485,"o":9.4,"t":"2026-09-21T19:15:00Z","v":323742,"vw":9.382924},{"c":9.355,"h":9.355,"l":9.315,"n":3013,"o":9.345,"t":"2026-09-21T19:30:00Z","v":347342,"vw":9.332757},{"c":9.25,"h":9.355,"l":9.25,"n":8133,"o":9.355,"t":"2026-09-21T19:45:00Z","v":1296207,"vw":9.280832},{"c":9.25,"h":9.25,"l":9.25,"n":31,"o":9.25,"t":"2026-09-21T20:00:00Z","v":3154465,"vw":9.25},{"c":9.43,"h":9.43,"l":9.35,"n":3,"o":9.35,"t":"2026-09-22T13:00:00Z","v":300,"vw":9.396102},{"c":9.435,"h":9.51,"l":9.39,"n":817,"o":9.51,"t":"2026-09-22T13:30:00Z","v":85500,"vw":9.462909},{"c":9.475,"h":9.48,"l":9.4,"n":928,"o":9.43,"t":"2026-09-22T13:45:00Z","v":74384,"vw":9.450085},{"c":9.485,"h":9.495,"l":9.45,"n":1313,"o":9.475,"t":"2026-09-22T14:00:00Z","v":125052,"vw":9.480304},{"c":9.425,"h":9.485,"l":9.42,"n":1202,"o":9.485,"t":"2026-09-22T14:15:00Z","v":101688,"vw":9.44679},{"c":9.38,"h":9.46,"l":9.38,"n":1081,"o":9.425,"t":"2026-09-22T14:30:00Z","v":87899,"vw":9.425668},{"c":9.45,"h":9.46,"l":9.36,"n":1215,"o":9.38,"t":"2026-09-22T14:45:00Z","v":378185,"vw":9.396895},{"c":9.555,"h":9.56,"l":9.445,"n":1380,"o":9.445,"t":"2026-09-22T15:00:00Z","v":305857,"vw":9.467855},{"c":9.545,"h":9.57,"l":9.525,"n":1177,"o":9.56,"t":"2026-09-22T15:15:00Z","v":127253,"vw":9.546284},{"c":9.51,"h":9.56,"l":9.505,"n":1599,"o":9.545,"t":"2026-09-22T15:30:00Z","v":189417,"vw":9.535975},{"c":9.55,"h":9.55,"l":9.5,"n":901,"o":9.505,"t":"2026-09-22T15:45:00Z","v":102792,"vw":9.527957},{"c":9.57,"h":9.57,"l":9.53,"n":932,"o":9.55,"t":"2026-09-22T16:00:00Z","v":85752,"vw":9.550212},{"c":9.565,"h":9.57,"l":9.54,"n":955,"o":9.565,"t":"2026-09-22T16:15:00Z","v":86393,"vw":9.555702},{"c":9.56,"h":9.59,"l":9.56,"n":912,"o":9.57,"t":"2026-09-22T16:30:00Z","v":99440,"vw":9.576985},{"c":9.605,"h":9.63,"l":9.56,"n":1278,"o":9.565,"t":"2026-09-22T16:45:00Z","v":147790,"vw":9.602819},{"c":9.545,"h":9.62,"l":9.54,"n":1075,"o":9.6075,"t":"2026-09-22T17:00:00Z","v":119031,"vw":9.580177},{"c":9.575,"h":9.5775,"l":9.535,"n":1057,"o":9.545,"t":"2026-09-22T17:15:00Z","v":108297,"vw":9.556403},{"c":9.545,"h":9.58,"l":9.545,"n":986,"o":9.575,"t":"2026-09-22T17:30:00Z","v":92181,"vw":9.561853},{"c":9.565,"h":9.565,"l":9.525,"n":1268,"o":9.55,"t":"2026-09-22T17:45:00Z","v":150045,"vw":9.550226},{"c":9.525,"h":9.59,"l":9.525,"n":1272,"o":9.565,"t":"2026-09-22T18:00:00Z","v":153599,"vw":9.555043},{"c":9.535,"h":9.54,"l":9.51,"n":964,"o":9.525,"t":"2026-09-22T18:15:00Z","v":102935,"vw":9.522949},{"c":9.515,"h":9.54,"l":9.49,"n":1115,"o":9.535,"t":"2026-09-22T18:30:00Z","v":138204,"vw":9.508535},{"c":9.54,"h":9.54,"l":9.51,"n":1138,"o":9.515,"t":"2026-09-22T18:45:00Z","v":121474,"vw":9.522529},{"c":9.575,"h":9.575,"l":9.53,"n":1263,"o":9.54,"t":"2026-09-22T19:00:00Z","v":162112,"vw":9.559782},{"c":9.605,"h":9.61,"l":9.55,"n":1481,"o":9.575,"t":"2026-09-22T19:15:00Z","v":192846,"vw":9.574032},{"c":9.645,"h":9.65,"l":9.595,"n":1832,"o":9.605,"t":"2026-09-22T19:30:00Z","v":160884,"vw":9.6341},{"c":9.565,"h":9.655,"l":9.54,"n":6648,"o":9.645,"t":"2026-09-22T19:45:00Z","v":1320521,"vw":9.60492},{"c":9.57,"h":9.57,"l":9.565,"n":45,"o":9.565,"t":"2026-09-22T20:00:00Z","v":3348091,"vw":9.569999},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-09-22T20:30:00Z","v":516,"vw":9.51},{"c":9.83,"h":9.83,"l":9.73,"n":10,"o":9.75,"t":"2026-09-23T08:00:00Z","v":2347,"vw":9.799231},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-09-23T09:30:00Z","v":1385,"vw":9.85},{"c":9.9,"h":9.9,"l":9.9,"n":7,"o":9.9,"t":"2026-09-23T11:00:00Z","v":208,"vw":9.9},{"c":9.9,"h":9.9,"l":9.89,"n":5,"o":9.89,"t":"2026-09-23T11:15:00Z","v":10996,"vw":9.896366},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-23T11:30:00Z","v":500,"vw":10},{"c":9.8001,"h":9.8001,"l":9.8001,"n":1,"o":9.8001,"t":"2026-09-23T12:00:00Z","v":100,"vw":9.8001},{"c":9.89,"h":9.89,"l":9.88,"n":7,"o":9.88,"t":"2026-09-23T12:30:00Z","v":2035,"vw":9.882739},{"c":9.91,"h":9.9388,"l":9.89,"n":8,"o":9.89,"t":"2026-09-23T12:45:00Z","v":1152,"vw":9.917808},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-09-23T13:00:00Z","v":1000,"vw":9.95},{"c":9.8,"h":10.04,"l":9.8,"n":59,"o":9.98,"t":"2026-09-23T13:15:00Z","v":9022,"vw":10.018225},{"c":10.05,"h":10.08,"l":9.695,"n":2223,"o":9.8,"t":"2026-09-23T13:30:00Z","v":461253,"vw":9.863146},{"c":9.835,"h":10.08,"l":9.8,"n":4589,"o":10.06,"t":"2026-09-23T13:45:00Z","v":674435,"vw":9.970455},{"c":9.855,"h":9.89,"l":9.75,"n":2885,"o":9.84,"t":"2026-09-23T14:00:00Z","v":304568,"vw":9.821511},{"c":9.815,"h":9.945,"l":9.795,"n":1777,"o":9.86,"t":"2026-09-23T14:15:00Z","v":164833,"vw":9.887125},{"c":9.805,"h":9.885,"l":9.785,"n":1757,"o":9.815,"t":"2026-09-23T14:30:00Z","v":255629,"vw":9.822541},{"c":9.775,"h":9.815,"l":9.725,"n":2800,"o":9.8,"t":"2026-09-23T14:45:00Z","v":332630,"vw":9.77755},{"c":9.785,"h":9.81,"l":9.745,"n":1518,"o":9.775,"t":"2026-09-23T15:00:00Z","v":162147,"vw":9.774282},{"c":9.825,"h":9.8498,"l":9.775,"n":1362,"o":9.785,"t":"2026-09-23T15:15:00Z","v":129582,"vw":9.825434},{"c":9.841,"h":9.855,"l":9.81,"n":1078,"o":9.82,"t":"2026-09-23T15:30:00Z","v":87367,"vw":9.837342},{"c":9.835,"h":9.855,"l":9.82,"n":907,"o":9.845,"t":"2026-09-23T15:45:00Z","v":69037,"vw":9.83821},{"c":9.835,"h":9.84,"l":9.795,"n":951,"o":9.835,"t":"2026-09-23T16:00:00Z","v":93327,"vw":9.820815},{"c":9.85,"h":9.85,"l":9.815,"n":1071,"o":9.835,"t":"2026-09-23T16:15:00Z","v":166019,"vw":9.831489},{"c":9.81,"h":9.855,"l":9.8,"n":1034,"o":9.845,"t":"2026-09-23T16:30:00Z","v":112212,"vw":9.827823},{"c":9.77,"h":9.815,"l":9.765,"n":1101,"o":9.815,"t":"2026-09-23T16:45:00Z","v":113707,"vw":9.786358},{"c":9.805,"h":9.84,"l":9.745,"n":1785,"o":9.77,"t":"2026-09-23T17:00:00Z","v":204930,"vw":9.800661},{"c":9.815,"h":9.825,"l":9.79,"n":1071,"o":9.805,"t":"2026-09-23T17:15:00Z","v":93369,"vw":9.812786},{"c":9.775,"h":9.815,"l":9.745,"n":1396,"o":9.815,"t":"2026-09-23T17:30:00Z","v":130663,"vw":9.774758},{"c":9.79,"h":9.795,"l":9.765,"n":1213,"o":9.775,"t":"2026-09-23T17:45:00Z","v":104286,"vw":9.777762},{"c":9.795,"h":9.815,"l":9.78,"n":1268,"o":9.795,"t":"2026-09-23T18:00:00Z","v":138305,"vw":9.799178},{"c":9.77,"h":9.8097,"l":9.77,"n":1005,"o":9.795,"t":"2026-09-23T18:15:00Z","v":90919,"vw":9.794745},{"c":9.71,"h":9.775,"l":9.71,"n":1133,"o":9.77,"t":"2026-09-23T18:30:00Z","v":114498,"vw":9.743181},{"c":9.695,"h":9.715,"l":9.69,"n":1264,"o":9.715,"t":"2026-09-23T18:45:00Z","v":129128,"vw":9.701572},{"c":9.695,"h":9.705,"l":9.66,"n":1425,"o":9.695,"t":"2026-09-23T19:00:00Z","v":152517,"vw":9.685949},{"c":9.685,"h":9.7,"l":9.66,"n":1676,"o":9.695,"t":"2026-09-23T19:15:00Z","v":175351,"vw":9.680336},{"c":9.685,"h":9.705,"l":9.671,"n":2121,"o":9.685,"t":"2026-09-23T19:30:00Z","v":285969,"vw":9.690227},{"c":9.67,"h":9.71,"l":9.65,"n":5465,"o":9.685,"t":"2026-09-23T19:45:00Z","v":837134,"vw":9.678778},{"c":9.66,"h":9.66,"l":9.66,"n":41,"o":9.66,"t":"2026-09-23T20:00:00Z","v":804945,"vw":9.66},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-23T20:15:00Z","v":500,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-09-23T20:30:00Z","v":305,"vw":9.69},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-09-24T13:15:00Z","v":302,"vw":9.63},{"c":9.58,"h":9.75,"l":9.576,"n":760,"o":9.64,"t":"2026-09-24T13:30:00Z","v":85869,"vw":9.672558},{"c":9.46,"h":9.57,"l":9.46,"n":746,"o":9.57,"t":"2026-09-24T13:45:00Z","v":58245,"vw":9.513747},{"c":9.375,"h":9.47,"l":9.375,"n":1427,"o":9.46,"t":"2026-09-24T14:00:00Z","v":173561,"vw":9.437904},{"c":9.37,"h":9.445,"l":9.36,"n":1469,"o":9.375,"t":"2026-09-24T14:15:00Z","v":199066,"vw":9.399881},{"c":9.375,"h":9.435,"l":9.35,"n":1167,"o":9.375,"t":"2026-09-24T14:30:00Z","v":145828,"vw":9.399855},{"c":9.375,"h":9.41,"l":9.34,"n":976,"o":9.375,"t":"2026-09-24T14:45:00Z","v":120842,"vw":9.378969},{"c":9.335,"h":9.375,"l":9.335,"n":770,"o":9.375,"t":"2026-09-24T15:00:00Z","v":92769,"vw":9.358611},{"c":9.335,"h":9.36,"l":9.33,"n":811,"o":9.335,"t":"2026-09-24T15:15:00Z","v":82538,"vw":9.346276},{"c":9.325,"h":9.3457,"l":9.2975,"n":1012,"o":9.33,"t":"2026-09-24T15:30:00Z","v":149742,"vw":9.322474},{"c":9.255,"h":9.325,"l":9.255,"n":1206,"o":9.325,"t":"2026-09-24T15:45:00Z","v":190435,"vw":9.288897},{"c":9.225,"h":9.26,"l":9.2,"n":1024,"o":9.255,"t":"2026-09-24T16:00:00Z","v":128410,"vw":9.218952},{"c":9.355,"h":9.38,"l":9.23,"n":2025,"o":9.23,"t":"2026-09-24T16:15:00Z","v":546580,"vw":9.279849},{"c":9.335,"h":9.38,"l":9.33,"n":866,"o":9.35,"t":"2026-09-24T16:30:00Z","v":109413,"vw":9.355292},{"c":9.32,"h":9.36,"l":9.315,"n":1014,"o":9.33,"t":"2026-09-24T16:45:00Z","v":122698,"vw":9.338364},{"c":9.335,"h":9.3377,"l":9.285,"n":914,"o":9.32,"t":"2026-09-24T17:00:00Z","v":148074,"vw":9.310912},{"c":9.3,"h":9.36,"l":9.295,"n":1325,"o":9.335,"t":"2026-09-24T17:15:00Z","v":196480,"vw":9.328746},{"c":9.24,"h":9.305,"l":9.2,"n":1364,"o":9.3,"t":"2026-09-24T17:30:00Z","v":274299,"vw":9.242245},{"c":9.255,"h":9.26,"l":9.23,"n":805,"o":9.235,"t":"2026-09-24T17:45:00Z","v":91888,"vw":9.244869},{"c":9.205,"h":9.27,"l":9.18,"n":1197,"o":9.255,"t":"2026-09-24T18:00:00Z","v":164152,"vw":9.223357},{"c":9.225,"h":9.24,"l":9.19,"n":1028,"o":9.2,"t":"2026-09-24T18:15:00Z","v":105384,"vw":9.212373},{"c":9.17,"h":9.22,"l":9.15,"n":1295,"o":9.22,"t":"2026-09-24T18:30:00Z","v":150457,"vw":9.180663},{"c":9.145,"h":9.18,"l":9.135,"n":1222,"o":9.175,"t":"2026-09-24T18:45:00Z","v":146959,"vw":9.149916},{"c":9.09,"h":9.15,"l":9.085,"n":1305,"o":9.145,"t":"2026-09-24T19:00:00Z","v":130595,"vw":9.11027},{"c":9.17,"h":9.17,"l":9.08,"n":1507,"o":9.095,"t":"2026-09-24T19:15:00Z","v":177404,"vw":9.132384},{"c":9.225,"h":9.23,"l":9.165,"n":1945,"o":9.17,"t":"2026-09-24T19:30:00Z","v":285755,"vw":9.186448},{"c":9.335,"h":9.349,"l":9.22,"n":5934,"o":9.225,"t":"2026-09-24T19:45:00Z","v":1080225,"vw":9.302773},{"c":9.34,"h":9.34,"l":9.34,"n":46,"o":9.34,"t":"2026-09-24T20:00:00Z","v":771479,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-09-24T20:45:00Z","v":163,"vw":9.34},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-24T23:45:00Z","v":199,"vw":9.37},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-09-25T11:00:00Z","v":537,"vw":9.4},{"c":9.43,"h":9.43,"l":9.42,"n":2,"o":9.42,"t":"2026-09-25T11:30:00Z","v":636,"vw":9.428428},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-25T13:00:00Z","v":100,"vw":9.34},{"c":9.34,"h":9.44,"l":9.28,"n":496,"o":9.4,"t":"2026-09-25T13:30:00Z","v":64278,"vw":9.374452},{"c":9.35,"h":9.38,"l":9.32,"n":700,"o":9.33,"t":"2026-09-25T13:45:00Z","v":67193,"vw":9.356503},{"c":9.34,"h":9.36,"l":9.24,"n":890,"o":9.355,"t":"2026-09-25T14:00:00Z","v":138646,"vw":9.312539},{"c":9.365,"h":9.375,"l":9.34,"n":784,"o":9.35,"t":"2026-09-25T14:15:00Z","v":70937,"vw":9.354235},{"c":9.38,"h":9.4,"l":9.34,"n":777,"o":9.365,"t":"2026-09-25T14:30:00Z","v":75576,"vw":9.369044},{"c":9.365,"h":9.395,"l":9.34,"n":654,"o":9.38,"t":"2026-09-25T14:45:00Z","v":56673,"vw":9.362653},{"c":9.33,"h":9.36,"l":9.3,"n":538,"o":9.36,"t":"2026-09-25T15:00:00Z","v":90077,"vw":9.337469},{"c":9.305,"h":9.34,"l":9.3,"n":547,"o":9.325,"t":"2026-09-25T15:15:00Z","v":54246,"vw":9.319257},{"c":9.24,"h":9.34,"l":9.24,"n":802,"o":9.305,"t":"2026-09-25T15:30:00Z","v":123948,"vw":9.284569},{"c":9.315,"h":9.315,"l":9.24,"n":740,"o":9.245,"t":"2026-09-25T15:45:00Z","v":58902,"vw":9.268819},{"c":9.4,"h":9.42,"l":9.315,"n":1170,"o":9.315,"t":"2026-09-25T16:00:00Z","v":314904,"vw":9.396969},{"c":9.415,"h":9.42,"l":9.37,"n":868,"o":9.405,"t":"2026-09-25T16:15:00Z","v":77941,"vw":9.389596},{"c":9.415,"h":9.425,"l":9.365,"n":819,"o":9.41,"t":"2026-09-25T16:30:00Z","v":68805,"vw":9.397405},{"c":9.385,"h":9.415,"l":9.3723,"n":630,"o":9.415,"t":"2026-09-25T16:45:00Z","v":55071,"vw":9.389942},{"c":9.405,"h":9.425,"l":9.385,"n":752,"o":9.385,"t":"2026-09-25T17:00:00Z","v":92888,"vw":9.41112},{"c":9.4,"h":9.425,"l":9.39,"n":911,"o":9.41,"t":"2026-09-25T17:15:00Z","v":142010,"vw":9.406256},{"c":9.38,"h":9.4,"l":9.36,"n":1091,"o":9.4,"t":"2026-09-25T17:30:00Z","v":124760,"vw":9.383019},{"c":9.395,"h":9.4,"l":9.37,"n":784,"o":9.3899,"t":"2026-09-25T17:45:00Z","v":75786,"vw":9.385496},{"c":9.37,"h":9.4,"l":9.37,"n":816,"o":9.395,"t":"2026-09-25T18:00:00Z","v":81014,"vw":9.382597},{"c":9.37,"h":9.385,"l":9.35,"n":852,"o":9.375,"t":"2026-09-25T18:15:00Z","v":77558,"vw":9.364724},{"c":9.365,"h":9.375,"l":9.36,"n":666,"o":9.365,"t":"2026-09-25T18:30:00Z","v":54280,"vw":9.368412},{"c":9.375,"h":9.385,"l":9.36,"n":766,"o":9.365,"t":"2026-09-25T18:45:00Z","v":64905,"vw":9.373964},{"c":9.365,"h":9.38,"l":9.35,"n":862,"o":9.375,"t":"2026-09-25T19:00:00Z","v":71196,"vw":9.366854},{"c":9.346,"h":9.37,"l":9.34,"n":923,"o":9.365,"t":"2026-09-25T19:15:00Z","v":106310,"vw":9.355448},{"c":9.335,"h":9.35,"l":9.3208,"n":1265,"o":9.345,"t":"2026-09-25T19:30:00Z","v":147753,"vw":9.337849},{"c":9.38,"h":9.41,"l":9.335,"n":5270,"o":9.335,"t":"2026-09-25T19:45:00Z","v":1151655,"vw":9.371112},{"c":9.38,"h":9.38,"l":9.38,"n":39,"o":9.38,"t":"2026-09-25T20:00:00Z","v":698748,"vw":9.38},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-09-25T20:15:00Z","v":203,"vw":9.39},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-09-28T13:15:00Z","v":324,"vw":9.22},{"c":9.17,"h":9.29,"l":9.11,"n":753,"o":9.23,"t":"2026-09-28T13:30:00Z","v":96130,"vw":9.17307},{"c":9.185,"h":9.2013,"l":9.145,"n":686,"o":9.16,"t":"2026-09-28T13:45:00Z","v":61081,"vw":9.18361},{"c":9.285,"h":9.31,"l":9.17,"n":860,"o":9.185,"t":"2026-09-28T14:00:00Z","v":70332,"vw":9.239362},{"c":9.22,"h":9.32,"l":9.21,"n":1222,"o":9.295,"t":"2026-09-28T14:15:00Z","v":187008,"vw":9.275129},{"c":9.255,"h":9.255,"l":9.19,"n":1025,"o":9.215,"t":"2026-09-28T14:30:00Z","v":101399,"vw":9.215347},{"c":9.19,"h":9.25,"l":9.19,"n":737,"o":9.25,"t":"2026-09-28T14:45:00Z","v":52524,"vw":9.21916},{"c":9.105,"h":9.19,"l":9.1,"n":1228,"o":9.185,"t":"2026-09-28T15:00:00Z","v":128498,"vw":9.159846},{"c":9.1,"h":9.145,"l":9.1,"n":1315,"o":9.1,"t":"2026-09-28T15:15:00Z","v":146228,"vw":9.123869},{"c":9.115,"h":9.135,"l":9.1,"n":1016,"o":9.1,"t":"2026-09-28T15:30:00Z","v":82839,"vw":9.120128},{"c":9.115,"h":9.14,"l":9.11,"n":994,"o":9.11,"t":"2026-09-28T15:45:00Z","v":91239,"vw":9.121472},{"c":9.165,"h":9.165,"l":9.115,"n":1016,"o":9.12,"t":"2026-09-28T16:00:00Z","v":90193,"vw":9.13845},{"c":9.305,"h":9.33,"l":9.165,"n":2347,"o":9.165,"t":"2026-09-28T16:15:00Z","v":333527,"vw":9.241726},{"c":9.246,"h":9.31,"l":9.24,"n":1025,"o":9.31,"t":"2026-09-28T16:30:00Z","v":99326,"vw":9.266787},{"c":9.235,"h":9.265,"l":9.215,"n":1182,"o":9.245,"t":"2026-09-28T16:45:00Z","v":130458,"vw":9.244076},{"c":9.305,"h":9.335,"l":9.225,"n":2327,"o":9.235,"t":"2026-09-28T17:00:00Z","v":268543,"vw":9.277281},{"c":9.265,"h":9.325,"l":9.26,"n":1053,"o":9.3,"t":"2026-09-28T17:15:00Z","v":94246,"vw":9.292802},{"c":9.255,"h":9.265,"l":9.225,"n":1248,"o":9.26,"t":"2026-09-28T17:30:00Z","v":123201,"vw":9.24617},{"c":9.275,"h":9.295,"l":9.25,"n":1036,"o":9.255,"t":"2026-09-28T17:45:00Z","v":98456,"vw":9.281421},{"c":9.3,"h":9.305,"l":9.27,"n":1140,"o":9.27,"t":"2026-09-28T18:00:00Z","v":190189,"vw":9.282635},{"c":9.275,"h":9.3,"l":9.27,"n":927,"o":9.295,"t":"2026-09-28T18:15:00Z","v":76313,"vw":9.28265},{"c":9.285,"h":9.295,"l":9.27,"n":1070,"o":9.275,"t":"2026-09-28T18:30:00Z","v":98481,"vw":9.281671},{"c":9.295,"h":9.33,"l":9.275,"n":1428,"o":9.285,"t":"2026-09-28T18:45:00Z","v":161676,"vw":9.301426},{"c":9.255,"h":9.29,"l":9.25,"n":1107,"o":9.29,"t":"2026-09-28T19:00:00Z","v":81536,"vw":9.270443},{"c":9.255,"h":9.275,"l":9.235,"n":1305,"o":9.255,"t":"2026-09-28T19:15:00Z","v":135445,"vw":9.256027},{"c":9.285,"h":9.3,"l":9.255,"n":1562,"o":9.255,"t":"2026-09-28T19:30:00Z","v":150103,"vw":9.274016},{"c":9.24,"h":9.31,"l":9.24,"n":4552,"o":9.285,"t":"2026-09-28T19:45:00Z","v":701735,"vw":9.271694},{"c":9.25,"h":9.25,"l":9.25,"n":38,"o":9.25,"t":"2026-09-28T20:00:00Z","v":990737,"vw":9.25},{"c":9.155,"h":9.155,"l":9.155,"n":1,"o":9.155,"t":"2026-09-28T21:00:00Z","v":400,"vw":9.155},{"c":9.225,"h":9.24,"l":9.13,"n":641,"o":9.2,"t":"2026-09-29T13:30:00Z","v":77713,"vw":9.18915},{"c":9.18,"h":9.23,"l":9.18,"n":558,"o":9.225,"t":"2026-09-29T13:45:00Z","v":74700,"vw":9.211569},{"c":9.265,"h":9.275,"l":9.18,"n":1312,"o":9.18,"t":"2026-09-29T14:00:00Z","v":148965,"vw":9.224913},{"c":9.21,"h":9.27,"l":9.175,"n":823,"o":9.265,"t":"2026-09-29T14:15:00Z","v":96572,"vw":9.243541},{"c":9.3,"h":9.3,"l":9.185,"n":1310,"o":9.21,"t":"2026-09-29T14:30:00Z","v":134967,"vw":9.2413},{"c":9.275,"h":9.335,"l":9.23,"n":1857,"o":9.31,"t":"2026-09-29T14:45:00Z","v":255213,"vw":9.283829},{"c":9.215,"h":9.275,"l":9.205,"n":1183,"o":9.275,"t":"2026-09-29T15:00:00Z","v":163158,"vw":9.242002},{"c":9.145,"h":9.225,"l":9.14,"n":994,"o":9.215,"t":"2026-09-29T15:15:00Z","v":128670,"vw":9.187027},{"c":9.155,"h":9.17,"l":9.14,"n":609,"o":9.145,"t":"2026-09-29T15:30:00Z","v":49068,"vw":9.155679},{"c":9.145,"h":9.19,"l":9.135,"n":1270,"o":9.155,"t":"2026-09-29T15:45:00Z","v":148004,"vw":9.160122},{"c":9.175,"h":9.185,"l":9.145,"n":772,"o":9.145,"t":"2026-09-29T16:00:00Z","v":64854,"vw":9.16835},{"c":9.155,"h":9.195,"l":9.15,"n":931,"o":9.175,"t":"2026-09-29T16:15:00Z","v":106719,"vw":9.173153},{"c":9.135,"h":9.155,"l":9.13,"n":637,"o":9.155,"t":"2026-09-29T16:30:00Z","v":75080,"vw":9.146134},{"c":9.115,"h":9.1399,"l":9.11,"n":742,"o":9.13,"t":"2026-09-29T16:45:00Z","v":104195,"vw":9.125093},{"c":9.105,"h":9.116,"l":9.09,"n":867,"o":9.11,"t":"2026-09-29T17:00:00Z","v":178281,"vw":9.106571},{"c":9.095,"h":9.1072,"l":9.08,"n":507,"o":9.105,"t":"2026-09-29T17:15:00Z","v":46048,"vw":9.094843},{"c":9.11,"h":9.115,"l":9.09,"n":612,"o":9.095,"t":"2026-09-29T17:30:00Z","v":64195,"vw":9.101535},{"c":9.095,"h":9.135,"l":9.08,"n":781,"o":9.115,"t":"2026-09-29T17:45:00Z","v":92969,"vw":9.106313},{"c":9.055,"h":9.115,"l":9.05,"n":1819,"o":9.095,"t":"2026-09-29T18:00:00Z","v":392194,"vw":9.087899},{"c":9.095,"h":9.105,"l":9.055,"n":793,"o":9.055,"t":"2026-09-29T18:15:00Z","v":99833,"vw":9.088903},{"c":9.145,"h":9.156,"l":9.09,"n":1066,"o":9.095,"t":"2026-09-29T18:30:00Z","v":131614,"vw":9.115105},{"c":9.165,"h":9.176,"l":9.13,"n":2271,"o":9.14,"t":"2026-09-29T18:45:00Z","v":520615,"vw":9.157681},{"c":9.165,"h":9.1799,"l":9.14,"n":1082,"o":9.165,"t":"2026-09-29T19:00:00Z","v":141632,"vw":9.156745},{"c":9.175,"h":9.18,"l":9.15,"n":1381,"o":9.165,"t":"2026-09-29T19:15:00Z","v":216724,"vw":9.166255},{"c":9.215,"h":9.22,"l":9.165,"n":1466,"o":9.175,"t":"2026-09-29T19:30:00Z","v":176042,"vw":9.193688},{"c":9.21,"h":9.235,"l":9.185,"n":5149,"o":9.215,"t":"2026-09-29T19:45:00Z","v":1136762,"vw":9.208868},{"c":9.21,"h":9.21,"l":9.21,"n":54,"o":9.21,"t":"2026-09-29T20:00:00Z","v":1004943,"vw":9.21},{"c":9.1,"h":9.22,"l":9.09,"n":469,"o":9.2,"t":"2026-09-30T13:30:00Z","v":100040,"vw":9.154758},{"c":9.044,"h":9.115,"l":9.04,"n":629,"o":9.11,"t":"2026-09-30T13:45:00Z","v":46815,"vw":9.072495},{"c":9.16,"h":9.185,"l":9.045,"n":1194,"o":9.05,"t":"2026-09-30T14:00:00Z","v":158644,"vw":9.125953},{"c":9.095,"h":9.185,"l":9.085,"n":834,"o":9.16,"t":"2026-09-30T14:15:00Z","v":141715,"vw":9.134374},{"c":9.095,"h":9.125,"l":9.09,"n":893,"o":9.095,"t":"2026-09-30T14:30:00Z","v":77831,"vw":9.111149},{"c":9.12,"h":9.15,"l":9.075,"n":1017,"o":9.095,"t":"2026-09-30T14:45:00Z","v":97016,"vw":9.122704},{"c":9.095,"h":9.15,"l":9.09,"n":1205,"o":9.125,"t":"2026-09-30T15:00:00Z","v":148262,"vw":9.124593},{"c":9.065,"h":9.14,"l":9.06,"n":834,"o":9.095,"t":"2026-09-30T15:15:00Z","v":83734,"vw":9.100238},{"c":9.135,"h":9.15,"l":9.055,"n":1276,"o":9.065,"t":"2026-09-30T15:30:00Z","v":180043,"vw":9.087815},{"c":9.08,"h":9.14,"l":9.075,"n":1869,"o":9.13,"t":"2026-09-30T15:45:00Z","v":393466,"vw":9.099173},{"c":9.075,"h":9.108,"l":9.07,"n":783,"o":9.085,"t":"2026-09-30T16:00:00Z","v":74793,"vw":9.085817},{"c":9.115,"h":9.13,"l":9.07,"n":1215,"o":9.075,"t":"2026-09-30T16:15:00Z","v":220789,"vw":9.102868},{"c":9.095,"h":9.135,"l":9.09,"n":947,"o":9.115,"t":"2026-09-30T16:30:00Z","v":137482,"vw":9.116518},{"c":9.105,"h":9.12,"l":9.075,"n":1086,"o":9.095,"t":"2026-09-30T16:45:00Z","v":135640,"vw":9.10161},{"c":9.095,"h":9.1199,"l":9.08,"n":1204,"o":9.105,"t":"2026-09-30T17:00:00Z","v":192261,"vw":9.100816},{"c":9.095,"h":9.095,"l":9.065,"n":1028,"o":9.095,"t":"2026-09-30T17:15:00Z","v":122667,"vw":9.084534},{"c":9.1201,"h":9.13,"l":9.09,"n":1110,"o":9.1,"t":"2026-09-30T17:30:00Z","v":159563,"vw":9.10962},{"c":9.085,"h":9.125,"l":9.075,"n":908,"o":9.125,"t":"2026-09-30T17:45:00Z","v":131234,"vw":9.105224},{"c":9.115,"h":9.15,"l":9.085,"n":1003,"o":9.085,"t":"2026-09-30T18:00:00Z","v":121000,"vw":9.121084},{"c":9.07,"h":9.115,"l":9.065,"n":809,"o":9.115,"t":"2026-09-30T18:15:00Z","v":116118,"vw":9.085512},{"c":9.055,"h":9.075,"l":9.031,"n":983,"o":9.075,"t":"2026-09-30T18:30:00Z","v":132789,"vw":9.057367},{"c":9.09,"h":9.1,"l":9.04,"n":1449,"o":9.055,"t":"2026-09-30T18:45:00Z","v":240528,"vw":9.060323},{"c":9.08,"h":9.095,"l":9.05,"n":1084,"o":9.085,"t":"2026-09-30T19:00:00Z","v":152231,"vw":9.06917},{"c":9.065,"h":9.09,"l":9.06,"n":1141,"o":9.075,"t":"2026-09-30T19:15:00Z","v":134220,"vw":9.082658},{"c":9.055,"h":9.075,"l":9.05,"n":1971,"o":9.065,"t":"2026-09-30T19:30:00Z","v":310646,"vw":9.064453},{"c":9.045,"h":9.08,"l":9.02,"n":5587,"o":9.065,"t":"2026-09-30T19:45:00Z","v":1009145,"vw":9.053119},{"c":9.05,"h":9.05,"l":9.045,"n":30,"o":9.045,"t":"2026-09-30T20:00:00Z","v":1236119,"vw":9.05},{"c":9.0888,"h":9.0888,"l":9.0888,"n":1,"o":9.0888,"t":"2026-09-30T22:15:00Z","v":100,"vw":9.0888},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-01T10:30:00Z","v":210,"vw":9.02},{"c":9.1198,"h":9.1198,"l":9.1198,"n":1,"o":9.1198,"t":"2026-10-01T12:15:00Z","v":200,"vw":9.1198},{"c":9.05,"h":9.06,"l":9.05,"n":3,"o":9.06,"t":"2026-10-01T12:45:00Z","v":1320,"vw":9.059091},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-01T13:15:00Z","v":600,"vw":9.05},{"c":8.9,"h":9.08,"l":8.9,"n":1242,"o":9.01,"t":"2026-10-01T13:30:00Z","v":198308,"vw":9.003434},{"c":8.835,"h":8.925,"l":8.82,"n":1679,"o":8.91,"t":"2026-10-01T13:45:00Z","v":120436,"vw":8.88518},{"c":8.915,"h":8.92,"l":8.8,"n":2190,"o":8.835,"t":"2026-10-01T14:00:00Z","v":234938,"vw":8.853349},{"c":8.965,"h":8.99,"l":8.915,"n":1794,"o":8.92,"t":"2026-10-01T14:15:00Z","v":298585,"vw":8.952248},{"c":8.975,"h":9,"l":8.935,"n":1799,"o":8.965,"t":"2026-10-01T14:30:00Z","v":215276,"vw":8.965915},{"c":8.895,"h":8.975,"l":8.875,"n":1765,"o":8.975,"t":"2026-10-01T14:45:00Z","v":472154,"vw":8.902247},{"c":8.855,"h":8.905,"l":8.85,"n":1230,"o":8.9,"t":"2026-10-01T15:00:00Z","v":171470,"vw":8.867375},{"c":8.84,"h":8.875,"l":8.82,"n":1459,"o":8.86,"t":"2026-10-01T15:15:00Z","v":229153,"vw":8.851532},{"c":8.915,"h":8.9299,"l":8.84,"n":1183,"o":8.845,"t":"2026-10-01T15:30:00Z","v":163572,"vw":8.894607},{"c":8.99,"h":8.99,"l":8.915,"n":1280,"o":8.915,"t":"2026-10-01T15:45:00Z","v":506124,"vw":8.94404},{"c":9.015,"h":9.02,"l":8.95,"n":1234,"o":8.99,"t":"2026-10-01T16:00:00Z","v":427857,"vw":8.99307},{"c":9.06,"h":9.06,"l":9.01,"n":857,"o":9.015,"t":"2026-10-01T16:15:00Z","v":84366,"vw":9.039013},{"c":9.095,"h":9.1,"l":9.06,"n":1021,"o":9.06,"t":"2026-10-01T16:30:00Z","v":88805,"vw":9.080254},{"c":9.095,"h":9.1,"l":9.05,"n":1509,"o":9.095,"t":"2026-10-01T16:45:00Z","v":195145,"vw":9.080255},{"c":9.08,"h":9.11,"l":9.07,"n":1030,"o":9.095,"t":"2026-10-01T17:00:00Z","v":133742,"vw":9.094823},{"c":9.095,"h":9.11,"l":9.075,"n":1088,"o":9.08,"t":"2026-10-01T17:15:00Z","v":118434,"vw":9.096633},{"c":9.145,"h":9.15,"l":9.095,"n":1648,"o":9.095,"t":"2026-10-01T17:30:00Z","v":275735,"vw":9.12972},{"c":9.105,"h":9.155,"l":9.0938,"n":1109,"o":9.145,"t":"2026-10-01T17:45:00Z","v":275285,"vw":9.134624},{"c":9.135,"h":9.14,"l":9.08,"n":1324,"o":9.1,"t":"2026-10-01T18:00:00Z","v":145351,"vw":9.105343},{"c":9.115,"h":9.15,"l":9.095,"n":1245,"o":9.13,"t":"2026-10-01T18:15:00Z","v":218855,"vw":9.114947},{"c":9.12,"h":9.15,"l":9.1,"n":1085,"o":9.115,"t":"2026-10-01T18:30:00Z","v":119458,"vw":9.121176},{"c":9.1,"h":9.115,"l":9.07,"n":1622,"o":9.115,"t":"2026-10-01T18:45:00Z","v":376082,"vw":9.097249},{"c":9.03,"h":9.1,"l":9.01,"n":2811,"o":9.1,"t":"2026-10-01T19:00:00Z","v":796924,"vw":9.032543},{"c":8.995,"h":9.045,"l":8.985,"n":1764,"o":9.025,"t":"2026-10-01T19:15:00Z","v":242327,"vw":9.011412},{"c":8.97,"h":9.005,"l":8.965,"n":2576,"o":8.995,"t":"2026-10-01T19:30:00Z","v":294764,"vw":8.986034},{"c":8.96,"h":8.98,"l":8.935,"n":6008,"o":8.97,"t":"2026-10-01T19:45:00Z","v":952740,"vw":8.964996},{"c":8.96,"h":8.96,"l":8.96,"n":21,"o":8.96,"t":"2026-10-01T20:00:00Z","v":1028034,"vw":8.96},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-02T11:00:00Z","v":500,"vw":9},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-02T12:00:00Z","v":200,"vw":9.05},{"c":8.945,"h":9.13,"l":8.93,"n":634,"o":9.09,"t":"2026-10-02T13:30:00Z","v":99744,"vw":9.011411},{"c":8.98,"h":9.02,"l":8.945,"n":1155,"o":8.945,"t":"2026-10-02T13:45:00Z","v":173366,"vw":8.984885},{"c":9.08,"h":9.095,"l":8.965,"n":2706,"o":8.98,"t":"2026-10-02T14:00:00Z","v":766596,"vw":9.037066},{"c":9.045,"h":9.11,"l":9.03,"n":919,"o":9.08,"t":"2026-10-02T14:15:00Z","v":168827,"vw":9.086709},{"c":9.065,"h":9.08,"l":9.02,"n":1005,"o":9.045,"t":"2026-10-02T14:30:00Z","v":91287,"vw":9.060692},{"c":9.005,"h":9.065,"l":8.995,"n":1434,"o":9.06,"t":"2026-10-02T14:45:00Z","v":172636,"vw":9.040104},{"c":8.855,"h":9.005,"l":8.845,"n":1957,"o":9.005,"t":"2026-10-02T15:00:00Z","v":289714,"vw":8.919984},{"c":8.885,"h":8.885,"l":8.78,"n":1842,"o":8.855,"t":"2026-10-02T15:15:00Z","v":266467,"vw":8.822478},{"c":8.875,"h":8.92,"l":8.87,"n":1280,"o":8.885,"t":"2026-10-02T15:30:00Z","v":111595,"vw":8.891179},{"c":8.865,"h":8.875,"l":8.82,"n":2223,"o":8.875,"t":"2026-10-02T15:45:00Z","v":326064,"vw":8.853007},{"c":8.905,"h":8.905,"l":8.86,"n":1962,"o":8.87,"t":"2026-10-02T16:00:00Z","v":239713,"vw":8.886886},{"c":8.9,"h":8.925,"l":8.884,"n":1745,"o":8.905,"t":"2026-10-02T16:15:00Z","v":224798,"vw":8.902927},{"c":8.975,"h":8.98,"l":8.905,"n":1767,"o":8.91,"t":"2026-10-02T16:30:00Z","v":305129,"vw":8.927983},{"c":8.965,"h":8.99,"l":8.96,"n":1182,"o":8.975,"t":"2026-10-02T16:45:00Z","v":83299,"vw":8.974696},{"c":8.945,"h":8.98,"l":8.935,"n":1439,"o":8.965,"t":"2026-10-02T17:00:00Z","v":180193,"vw":8.961916},{"c":8.935,"h":8.98,"l":8.92,"n":2321,"o":8.945,"t":"2026-10-02T17:15:00Z","v":378421,"vw":8.948949},{"c":8.915,"h":8.94,"l":8.895,"n":1959,"o":8.935,"t":"2026-10-02T17:30:00Z","v":322282,"vw":8.920067},{"c":8.915,"h":8.945,"l":8.905,"n":1975,"o":8.92,"t":"2026-10-02T17:45:00Z","v":254389,"vw":8.928231},{"c":8.895,"h":8.92,"l":8.881,"n":1831,"o":8.915,"t":"2026-10-02T18:00:00Z","v":182297,"vw":8.899973},{"c":8.835,"h":8.9,"l":8.835,"n":1745,"o":8.895,"t":"2026-10-02T18:15:00Z","v":221741,"vw":8.868062},{"c":8.885,"h":8.885,"l":8.83,"n":1912,"o":8.83,"t":"2026-10-02T18:30:00Z","v":296230,"vw":8.847106},{"c":8.835,"h":8.885,"l":8.82,"n":1818,"o":8.885,"t":"2026-10-02T18:45:00Z","v":172322,"vw":8.849198},{"c":8.8,"h":8.875,"l":8.795,"n":2414,"o":8.835,"t":"2026-10-02T19:00:00Z","v":610893,"vw":8.828275},{"c":8.755,"h":8.8,"l":8.74,"n":2738,"o":8.795,"t":"2026-10-02T19:15:00Z","v":338141,"vw":8.761069},{"c":8.725,"h":8.76,"l":8.72,"n":2401,"o":8.755,"t":"2026-10-02T19:30:00Z","v":293459,"vw":8.732308},{"c":8.775,"h":8.79,"l":8.7,"n":6349,"o":8.725,"t":"2026-10-02T19:45:00Z","v":979477,"vw":8.751173},{"c":8.78,"h":8.78,"l":8.78,"n":35,"o":8.78,"t":"2026-10-02T20:00:00Z","v":1112675,"vw":8.78},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-05T11:45:00Z","v":500,"vw":8.79},{"c":8.77,"h":8.77,"l":8.74,"n":7,"o":8.75,"t":"2026-10-05T12:45:00Z","v":725,"vw":8.749871},{"c":8.7,"h":8.72,"l":8.7,"n":8,"o":8.72,"t":"2026-10-05T13:15:00Z","v":540,"vw":8.711398},{"c":8.51,"h":8.63,"l":8.48,"n":1210,"o":8.59,"t":"2026-10-05T13:30:00Z","v":248521,"vw":8.548778},{"c":8.44,"h":8.54,"l":8.4,"n":1138,"o":8.51,"t":"2026-10-05T13:45:00Z","v":108811,"vw":8.450291},{"c":8.565,"h":8.59,"l":8.435,"n":1369,"o":8.44,"t":"2026-10-05T14:00:00Z","v":271242,"vw":8.518586},{"c":8.56,"h":8.61,"l":8.54,"n":3097,"o":8.57,"t":"2026-10-05T14:15:00Z","v":407920,"vw":8.574787},{"c":8.595,"h":8.6,"l":8.515,"n":1408,"o":8.56,"t":"2026-10-05T14:30:00Z","v":125796,"vw":8.555788},{"c":8.535,"h":8.6,"l":8.53,"n":1167,"o":8.595,"t":"2026-10-05T14:45:00Z","v":96188,"vw":8.559154},{"c":8.565,"h":8.595,"l":8.505,"n":2457,"o":8.535,"t":"2026-10-05T15:00:00Z","v":618786,"vw":8.538138},{"c":8.635,"h":8.64,"l":8.565,"n":1051,"o":8.565,"t":"2026-10-05T15:15:00Z","v":118363,"vw":8.600736},{"c":8.63,"h":8.645,"l":8.61,"n":913,"o":8.635,"t":"2026-10-05T15:30:00Z","v":112709,"vw":8.631605},{"c":8.66,"h":8.665,"l":8.615,"n":1074,"o":8.625,"t":"2026-10-05T15:45:00Z","v":104232,"vw":8.643066},{"c":8.655,"h":8.69,"l":8.61,"n":1683,"o":8.665,"t":"2026-10-05T16:00:00Z","v":448019,"vw":8.677358},{"c":8.685,"h":8.7,"l":8.65,"n":1292,"o":8.655,"t":"2026-10-05T16:15:00Z","v":241471,"vw":8.675061},{"c":8.695,"h":8.7,"l":8.645,"n":1459,"o":8.69,"t":"2026-10-05T16:30:00Z","v":318466,"vw":8.661412},{"c":8.715,"h":8.72,"l":8.69,"n":1083,"o":8.7,"t":"2026-10-05T16:45:00Z","v":127268,"vw":8.708343},{"c":8.655,"h":8.715,"l":8.64,"n":1175,"o":8.715,"t":"2026-10-05T17:00:00Z","v":144423,"vw":8.669748},{"c":8.665,"h":8.67,"l":8.64,"n":1605,"o":8.655,"t":"2026-10-05T17:15:00Z","v":500082,"vw":8.659494},{"c":8.685,"h":8.69,"l":8.63,"n":1386,"o":8.665,"t":"2026-10-05T17:30:00Z","v":391587,"vw":8.668406},{"c":8.635,"h":8.7,"l":8.63,"n":1325,"o":8.685,"t":"2026-10-05T17:45:00Z","v":175932,"vw":8.672849},{"c":8.63,"h":8.64,"l":8.615,"n":1118,"o":8.635,"t":"2026-10-05T18:00:00Z","v":115550,"vw":8.626616},{"c":8.64,"h":8.64,"l":8.61,"n":1571,"o":8.62,"t":"2026-10-05T18:15:00Z","v":136910,"vw":8.620045},{"c":8.605,"h":8.655,"l":8.6,"n":2148,"o":8.6395,"t":"2026-10-05T18:30:00Z","v":483665,"vw":8.634236},{"c":8.62,"h":8.625,"l":8.575,"n":2354,"o":8.6005,"t":"2026-10-05T18:45:00Z","v":459817,"vw":8.606011},{"c":8.62,"h":8.63,"l":8.585,"n":2551,"o":8.615,"t":"2026-10-05T19:00:00Z","v":859231,"vw":8.614594},{"c":8.605,"h":8.625,"l":8.595,"n":2450,"o":8.61,"t":"2026-10-05T19:15:00Z","v":303472,"vw":8.604549},{"c":8.575,"h":8.605,"l":8.54,"n":3266,"o":8.605,"t":"2026-10-05T19:30:00Z","v":436679,"vw":8.573705},{"c":8.635,"h":8.65,"l":8.55,"n":6550,"o":8.575,"t":"2026-10-05T19:45:00Z","v":903089,"vw":8.604427},{"c":8.61,"h":8.635,"l":8.61,"n":66,"o":8.635,"t":"2026-10-05T20:00:00Z","v":2711884,"vw":8.610069},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T20:45:00Z","v":291,"vw":8.7},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-05T21:45:00Z","v":500,"vw":8.65},{"c":8.83,"h":8.87,"l":8.73,"n":3,"o":8.87,"t":"2026-10-05T23:45:00Z","v":300,"vw":8.81},{"c":8.97,"h":8.97,"l":8.91,"n":2,"o":8.91,"t":"2026-10-06T10:00:00Z","v":500,"vw":8.958},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-06T11:30:00Z","v":300,"vw":8.76},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-06T12:00:00Z","v":690,"vw":8.7},{"c":8.575,"h":8.65,"l":8.5,"n":721,"o":8.64,"t":"2026-10-06T13:30:00Z","v":123610,"vw":8.587523},{"c":8.625,"h":8.63,"l":8.575,"n":857,"o":8.575,"t":"2026-10-06T13:45:00Z","v":112848,"vw":8.602629},{"c":8.625,"h":8.67,"l":8.62,"n":1422,"o":8.62,"t":"2026-10-06T14:00:00Z","v":160339,"vw":8.651594},{"c":8.685,"h":8.685,"l":8.605,"n":1444,"o":8.625,"t":"2026-10-06T14:15:00Z","v":197212,"vw":8.648627},{"c":8.695,"h":8.71,"l":8.67,"n":1286,"o":8.69,"t":"2026-10-06T14:30:00Z","v":164855,"vw":8.687268},{"c":8.725,"h":8.725,"l":8.655,"n":1299,"o":8.695,"t":"2026-10-06T14:45:00Z","v":200683,"vw":8.688094},{"c":8.735,"h":8.7477,"l":8.705,"n":1646,"o":8.725,"t":"2026-10-06T15:00:00Z","v":343935,"vw":8.729518},{"c":8.725,"h":8.75,"l":8.725,"n":900,"o":8.73,"t":"2026-10-06T15:15:00Z","v":100063,"vw":8.737712},{"c":8.695,"h":8.735,"l":8.68,"n":917,"o":8.725,"t":"2026-10-06T15:30:00Z","v":148500,"vw":8.711682},{"c":8.735,"h":8.74,"l":8.69,"n":800,"o":8.695,"t":"2026-10-06T15:45:00Z","v":87867,"vw":8.715957},{"c":8.75,"h":8.75,"l":8.72,"n":1159,"o":8.74,"t":"2026-10-06T16:00:00Z","v":168321,"vw":8.735035},{"c":8.705,"h":8.745,"l":8.7,"n":973,"o":8.745,"t":"2026-10-06T16:15:00Z","v":104814,"vw":8.719583},{"c":8.685,"h":8.73,"l":8.68,"n":762,"o":8.705,"t":"2026-10-06T16:30:00Z","v":140069,"vw":8.697419},{"c":8.63,"h":8.685,"l":8.625,"n":854,"o":8.685,"t":"2026-10-06T16:45:00Z","v":76253,"vw":8.643614},{"c":8.645,"h":8.69,"l":8.62,"n":1893,"o":8.635,"t":"2026-10-06T17:00:00Z","v":283013,"vw":8.661959},{"c":8.605,"h":8.65,"l":8.6,"n":818,"o":8.645,"t":"2026-10-06T17:15:00Z","v":102265,"vw":8.616319},{"c":8.615,"h":8.66,"l":8.595,"n":2883,"o":8.606,"t":"2026-10-06T17:30:00Z","v":713738,"vw":8.638393},{"c":8.63,"h":8.63,"l":8.61,"n":784,"o":8.61,"t":"2026-10-06T17:45:00Z","v":93177,"vw":8.623308},{"c":8.605,"h":8.645,"l":8.6,"n":1456,"o":8.63,"t":"2026-10-06T18:00:00Z","v":560613,"vw":8.628445},{"c":8.555,"h":8.61,"l":8.55,"n":795,"o":8.605,"t":"2026-10-06T18:15:00Z","v":75648,"vw":8.577803},{"c":8.555,"h":8.57,"l":8.55,"n":997,"o":8.55,"t":"2026-10-06T18:30:00Z","v":134673,"vw":8.559658},{"c":8.555,"h":8.56,"l":8.54,"n":1166,"o":8.555,"t":"2026-10-06T18:45:00Z","v":138651,"vw":8.551923},{"c":8.565,"h":8.58,"l":8.545,"n":1532,"o":8.555,"t":"2026-10-06T19:00:00Z","v":269270,"vw":8.561185},{"c":8.575,"h":8.6,"l":8.555,"n":1670,"o":8.57,"t":"2026-10-06T19:15:00Z","v":200415,"vw":8.578352},{"c":8.565,"h":8.59,"l":8.56,"n":2128,"o":8.575,"t":"2026-10-06T19:30:00Z","v":209363,"vw":8.574868},{"c":8.6,"h":8.63,"l":8.53,"n":5477,"o":8.565,"t":"2026-10-06T19:45:00Z","v":861571,"vw":8.593974},{"c":8.61,"h":8.61,"l":8.61,"n":45,"o":8.61,"t":"2026-10-06T20:00:00Z","v":1097292,"vw":8.61},{"c":8.49,"h":8.5,"l":8.49,"n":5,"o":8.5,"t":"2026-10-06T21:00:00Z","v":500,"vw":8.49207},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-07T12:00:00Z","v":200,"vw":8.6},{"c":8.525,"h":8.61,"l":8.5,"n":898,"o":8.53,"t":"2026-10-07T13:30:00Z","v":114041,"vw":8.515218},{"c":8.49,"h":8.54,"l":8.48,"n":1145,"o":8.53,"t":"2026-10-07T13:45:00Z","v":125400,"vw":8.502494},{"c":8.575,"h":8.575,"l":8.495,"n":2001,"o":8.495,"t":"2026-10-07T14:00:00Z","v":238386,"vw":8.542502},{"c":8.565,"h":8.59,"l":8.55,"n":1698,"o":8.58,"t":"2026-10-07T14:15:00Z","v":222027,"vw":8.561372},{"c":8.555,"h":8.6,"l":8.55,"n":1839,"o":8.565,"t":"2026-10-07T14:30:00Z","v":200830,"vw":8.572705},{"c":8.51,"h":8.575,"l":8.51,"n":1681,"o":8.555,"t":"2026-10-07T14:45:00Z","v":169977,"vw":8.540866},{"c":8.49,"h":8.515,"l":8.47,"n":1897,"o":8.515,"t":"2026-10-07T15:00:00Z","v":227666,"vw":8.490395},{"c":8.465,"h":8.485,"l":8.45,"n":1206,"o":8.485,"t":"2026-10-07T15:15:00Z","v":163941,"vw":8.462631},{"c":8.515,"h":8.52,"l":8.465,"n":1680,"o":8.465,"t":"2026-10-07T15:30:00Z","v":297720,"vw":8.484518},{"c":8.53,"h":8.54,"l":8.5,"n":1178,"o":8.51,"t":"2026-10-07T15:45:00Z","v":119340,"vw":8.519302},{"c":8.525,"h":8.54,"l":8.52,"n":1007,"o":8.535,"t":"2026-10-07T16:00:00Z","v":96008,"vw":8.530984},{"c":8.58,"h":8.58,"l":8.5226,"n":1235,"o":8.525,"t":"2026-10-07T16:15:00Z","v":149198,"vw":8.547473},{"c":8.575,"h":8.58,"l":8.56,"n":835,"o":8.575,"t":"2026-10-07T16:30:00Z","v":141402,"vw":8.571042},{"c":8.55,"h":8.59,"l":8.5412,"n":1065,"o":8.575,"t":"2026-10-07T16:45:00Z","v":160213,"vw":8.567182},{"c":8.57,"h":8.57,"l":8.525,"n":1218,"o":8.545,"t":"2026-10-07T17:00:00Z","v":176567,"vw":8.545294},{"c":8.55,"h":8.58,"l":8.545,"n":785,"o":8.565,"t":"2026-10-07T17:15:00Z","v":64907,"vw":8.562097},{"c":8.545,"h":8.5675,"l":8.54,"n":1066,"o":8.5475,"t":"2026-10-07T17:30:00Z","v":103440,"vw":8.55375},{"c":8.535,"h":8.5475,"l":8.53,"n":823,"o":8.545,"t":"2026-10-07T17:45:00Z","v":83855,"vw":8.540577},{"c":8.49,"h":8.54,"l":8.49,"n":978,"o":8.535,"t":"2026-10-07T18:00:00Z","v":134799,"vw":8.523956},{"c":8.495,"h":8.505,"l":8.49,"n":1146,"o":8.495,"t":"2026-10-07T18:15:00Z","v":132183,"vw":8.497774},{"c":8.505,"h":8.52,"l":8.49,"n":1147,"o":8.495,"t":"2026-10-07T18:30:00Z","v":117245,"vw":8.506276},{"c":8.505,"h":8.52,"l":8.5,"n":1224,"o":8.505,"t":"2026-10-07T18:45:00Z","v":113033,"vw":8.509972},{"c":8.56,"h":8.56,"l":8.505,"n":1946,"o":8.505,"t":"2026-10-07T19:00:00Z","v":255076,"vw":8.528177},{"c":8.575,"h":8.61,"l":8.555,"n":1845,"o":8.555,"t":"2026-10-07T19:15:00Z","v":234277,"vw":8.586634},{"c":8.55,"h":8.58,"l":8.545,"n":2470,"o":8.575,"t":"2026-10-07T19:30:00Z","v":276037,"vw":8.560555},{"c":8.53,"h":8.555,"l":8.51,"n":5470,"o":8.555,"t":"2026-10-07T19:45:00Z","v":939562,"vw":8.529888},{"c":8.52,"h":8.52,"l":8.52,"n":63,"o":8.52,"t":"2026-10-07T20:00:00Z","v":2497630,"vw":8.52},{"c":8.51,"h":8.51,"l":8.51,"n":5,"o":8.51,"t":"2026-10-08T11:15:00Z","v":179,"vw":8.51},{"c":8.48,"h":8.55,"l":8.41,"n":355,"o":8.45,"t":"2026-10-08T13:30:00Z","v":54105,"vw":8.456076},{"c":8.52,"h":8.535,"l":8.49,"n":649,"o":8.49,"t":"2026-10-08T13:45:00Z","v":55834,"vw":8.514925},{"c":8.505,"h":8.545,"l":8.505,"n":841,"o":8.52,"t":"2026-10-08T14:00:00Z","v":74530,"vw":8.517875},{"c":8.4503,"h":8.525,"l":8.4503,"n":682,"o":8.51,"t":"2026-10-08T14:15:00Z","v":65095,"vw":8.484515},{"c":8.41,"h":8.47,"l":8.41,"n":631,"o":8.455,"t":"2026-10-08T14:30:00Z","v":53621,"vw":8.43851},{"c":8.36,"h":8.42,"l":8.36,"n":1025,"o":8.42,"t":"2026-10-08T14:45:00Z","v":146354,"vw":8.39591},{"c":8.3,"h":8.365,"l":8.3,"n":863,"o":8.36,"t":"2026-10-08T15:00:00Z","v":88740,"vw":8.337563},{"c":8.24,"h":8.315,"l":8.2125,"n":1462,"o":8.3,"t":"2026-10-08T15:15:00Z","v":204536,"vw":8.248424},{"c":8.305,"h":8.305,"l":8.24,"n":1015,"o":8.24,"t":"2026-10-08T15:30:00Z","v":127643,"vw":8.27001},{"c":8.305,"h":8.33,"l":8.3,"n":762,"o":8.31,"t":"2026-10-08T15:45:00Z","v":95558,"vw":8.316541},{"c":8.315,"h":8.33,"l":8.3,"n":699,"o":8.305,"t":"2026-10-08T16:00:00Z","v":77249,"vw":8.313964},{"c":8.335,"h":8.4085,"l":8.315,"n":1842,"o":8.315,"t":"2026-10-08T16:15:00Z","v":317956,"vw":8.366459},{"c":8.355,"h":8.36,"l":8.325,"n":679,"o":8.335,"t":"2026-10-08T16:30:00Z","v":95007,"vw":8.341978},{"c":8.405,"h":8.44,"l":8.335,"n":1009,"o":8.355,"t":"2026-10-08T16:45:00Z","v":107103,"vw":8.376588},{"c":8.395,"h":8.41,"l":8.361,"n":936,"o":8.405,"t":"2026-10-08T17:00:00Z","v":107275,"vw":8.38473},{"c":8.44,"h":8.445,"l":8.385,"n":1077,"o":8.395,"t":"2026-10-08T17:15:00Z","v":136492,"vw":8.415814},{"c":8.5,"h":8.5,"l":8.435,"n":792,"o":8.4389,"t":"2026-10-08T17:30:00Z","v":68192,"vw":8.464069},{"c":8.465,"h":8.5,"l":8.45,"n":1071,"o":8.5,"t":"2026-10-08T17:45:00Z","v":142493,"vw":8.469849},{"c":8.55,"h":8.555,"l":8.46,"n":1221,"o":8.465,"t":"2026-10-08T18:00:00Z","v":172341,"vw":8.513489},{"c":8.505,"h":8.545,"l":8.485,"n":921,"o":8.545,"t":"2026-10-08T18:15:00Z","v":139117,"vw":8.505181},{"c":8.495,"h":8.53,"l":8.495,"n":1046,"o":8.505,"t":"2026-10-08T18:30:00Z","v":144828,"vw":8.514561},{"c":8.505,"h":8.505,"l":8.485,"n":956,"o":8.495,"t":"2026-10-08T18:45:00Z","v":132728,"vw":8.494218},{"c":8.575,"h":8.59,"l":8.495,"n":1488,"o":8.505,"t":"2026-10-08T19:00:00Z","v":215240,"vw":8.542052},{"c":8.54,"h":8.6,"l":8.53,"n":1707,"o":8.575,"t":"2026-10-08T19:15:00Z","v":252826,"vw":8.573402},{"c":8.545,"h":8.57,"l":8.53,"n":1898,"o":8.535,"t":"2026-10-08T19:30:00Z","v":228241,"vw":8.552285},{"c":8.57,"h":8.59,"l":8.535,"n":5640,"o":8.545,"t":"2026-10-08T19:45:00Z","v":1097061,"vw":8.560616},{"c":8.58,"h":8.58,"l":8.58,"n":43,"o":8.58,"t":"2026-10-08T20:00:00Z","v":2993528,"vw":8.58},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-10-09T13:15:00Z","v":188,"vw":8.61},{"c":8.515,"h":8.65,"l":8.47,"n":514,"o":8.6,"t":"2026-10-09T13:30:00Z","v":58600,"vw":8.541525},{"c":8.48,"h":8.52,"l":8.445,"n":688,"o":8.5,"t":"2026-10-09T13:45:00Z","v":70322,"vw":8.482039},{"c":8.45,"h":8.485,"l":8.435,"n":1094,"o":8.46,"t":"2026-10-09T14:00:00Z","v":130241,"vw":8.454911},{"c":8.46,"h":8.46,"l":8.405,"n":1274,"o":8.445,"t":"2026-10-09T14:15:00Z","v":305403,"vw":8.441954},{"c":8.5,"h":8.505,"l":8.435,"n":1334,"o":8.46,"t":"2026-10-09T14:30:00Z","v":220457,"vw":8.46522},{"c":8.495,"h":8.5,"l":8.48,"n":719,"o":8.495,"t":"2026-10-09T14:45:00Z","v":61079,"vw":8.488379},{"c":8.49,"h":8.515,"l":8.46,"n":1314,"o":8.5,"t":"2026-10-09T15:00:00Z","v":155016,"vw":8.486845},{"c":8.5,"h":8.505,"l":8.475,"n":1135,"o":8.49,"t":"2026-10-09T15:15:00Z","v":113410,"vw":8.487901},{"c":8.465,"h":8.51,"l":8.46,"n":1031,"o":8.51,"t":"2026-10-09T15:30:00Z","v":112159,"vw":8.479952},{"c":8.46,"h":8.495,"l":8.46,"n":1102,"o":8.465,"t":"2026-10-09T15:45:00Z","v":207585,"vw":8.481371},{"c":8.445,"h":8.465,"l":8.41,"n":1414,"o":8.46,"t":"2026-10-09T16:00:00Z","v":273793,"vw":8.444257},{"c":8.415,"h":8.445,"l":8.41,"n":812,"o":8.445,"t":"2026-10-09T16:15:00Z","v":74538,"vw":8.429144},{"c":8.415,"h":8.425,"l":8.405,"n":1223,"o":8.41,"t":"2026-10-09T16:30:00Z","v":158161,"vw":8.412925},{"c":8.4363,"h":8.45,"l":8.41,"n":1299,"o":8.415,"t":"2026-10-09T16:45:00Z","v":201353,"vw":8.425414},{"c":8.41,"h":8.445,"l":8.41,"n":995,"o":8.435,"t":"2026-10-09T17:00:00Z","v":154955,"vw":8.428035},{"c":8.39,"h":8.425,"l":8.39,"n":801,"o":8.41,"t":"2026-10-09T17:15:00Z","v":92916,"vw":8.406768},{"c":8.38,"h":8.405,"l":8.38,"n":1301,"o":8.39,"t":"2026-10-09T17:30:00Z","v":173833,"vw":8.389822},{"c":8.405,"h":8.405,"l":8.38,"n":975,"o":8.385,"t":"2026-10-09T17:45:00Z","v":119071,"vw":8.392495},{"c":8.4,"h":8.415,"l":8.395,"n":857,"o":8.405,"t":"2026-10-09T18:00:00Z","v":109002,"vw":8.406399},{"c":8.395,"h":8.41,"l":8.385,"n":824,"o":8.405,"t":"2026-10-09T18:15:00Z","v":91284,"vw":8.393253},{"c":8.395,"h":8.405,"l":8.39,"n":786,"o":8.39,"t":"2026-10-09T18:30:00Z","v":77386,"vw":8.398949},{"c":8.415,"h":8.43,"l":8.39,"n":1254,"o":8.395,"t":"2026-10-09T18:45:00Z","v":166634,"vw":8.408267},{"c":8.4,"h":8.435,"l":8.4,"n":886,"o":8.415,"t":"2026-10-09T19:00:00Z","v":99267,"vw":8.419228},{"c":8.435,"h":8.445,"l":8.4,"n":1061,"o":8.4,"t":"2026-10-09T19:15:00Z","v":157657,"vw":8.426913},{"c":8.415,"h":8.435,"l":8.41,"n":1456,"o":8.43,"t":"2026-10-09T19:30:00Z","v":183040,"vw":8.41985},{"c":8.35,"h":8.415,"l":8.35,"n":4042,"o":8.415,"t":"2026-10-09T19:45:00Z","v":561098,"vw":8.367475},{"c":8.35,"h":8.35,"l":8.35,"n":40,"o":8.35,"t":"2026-10-09T20:00:00Z","v":1997500,"vw":8.35},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-09T20:15:00Z","v":100,"vw":8.38},{"c":8.3,"h":8.32,"l":8.3,"n":14,"o":8.32,"t":"2026-10-12T11:00:00Z","v":1373,"vw":8.31492},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-12T12:15:00Z","v":108,"vw":8.39},{"c":8.3,"h":8.3,"l":8.3,"n":20,"o":8.3,"t":"2026-10-12T13:15:00Z","v":407,"vw":8.3},{"c":8.23,"h":8.32,"l":8.21,"n":576,"o":8.25,"t":"2026-10-12T13:30:00Z","v":112772,"vw":8.256643},{"c":8.2,"h":8.225,"l":8.17,"n":611,"o":8.225,"t":"2026-10-12T13:45:00Z","v":63607,"vw":8.193363},{"c":8.27,"h":8.29,"l":8.205,"n":1560,"o":8.21,"t":"2026-10-12T14:00:00Z","v":198223,"vw":8.243498},{"c":8.235,"h":8.295,"l":8.23,"n":1355,"o":8.275,"t":"2026-10-12T14:15:00Z","v":233711,"vw":8.265756},{"c":8.225,"h":8.26,"l":8.22,"n":1062,"o":8.23,"t":"2026-10-12T14:30:00Z","v":99742,"vw":8.235224},{"c":8.195,"h":8.235,"l":8.19,"n":1306,"o":8.22,"t":"2026-10-12T14:45:00Z","v":136449,"vw":8.2163},{"c":8.195,"h":8.21,"l":8.19,"n":1106,"o":8.195,"t":"2026-10-12T15:00:00Z","v":100331,"vw":8.196456},{"c":8.195,"h":8.2,"l":8.18,"n":1051,"o":8.195,"t":"2026-10-12T15:15:00Z","v":157201,"vw":8.192285},{"c":8.215,"h":8.229,"l":8.195,"n":1016,"o":8.195,"t":"2026-10-12T15:30:00Z","v":103117,"vw":8.210641},{"c":8.205,"h":8.215,"l":8.19,"n":947,"o":8.21,"t":"2026-10-12T15:45:00Z","v":77082,"vw":8.201783},{"c":8.185,"h":8.21,"l":8.18,"n":980,"o":8.2,"t":"2026-10-12T16:00:00Z","v":91934,"vw":8.198453},{"c":8.195,"h":8.205,"l":8.17,"n":1339,"o":8.185,"t":"2026-10-12T16:15:00Z","v":257184,"vw":8.190777},{"c":8.175,"h":8.19,"l":8.155,"n":795,"o":8.19,"t":"2026-10-12T16:30:00Z","v":102625,"vw":8.166922},{"c":8.195,"h":8.22,"l":8.17,"n":1812,"o":8.175,"t":"2026-10-12T16:45:00Z","v":272890,"vw":8.19315},{"c":8.215,"h":8.22,"l":8.185,"n":1031,"o":8.195,"t":"2026-10-12T17:00:00Z","v":114682,"vw":8.202897},{"c":8.21,"h":8.24,"l":8.21,"n":1621,"o":8.215,"t":"2026-10-12T17:15:00Z","v":272880,"vw":8.225575},{"c":8.2,"h":8.22,"l":8.2,"n":1119,"o":8.215,"t":"2026-10-12T17:30:00Z","v":107620,"vw":8.211351},{"c":8.245,"h":8.2494,"l":8.2,"n":1219,"o":8.202,"t":"2026-10-12T17:45:00Z","v":246295,"vw":8.222348},{"c":8.255,"h":8.27,"l":8.2425,"n":1295,"o":8.245,"t":"2026-10-12T18:00:00Z","v":191906,"vw":8.259041},{"c":8.24,"h":8.269,"l":8.24,"n":992,"o":8.255,"t":"2026-10-12T18:15:00Z","v":111229,"vw":8.252959},{"c":8.275,"h":8.285,"l":8.24,"n":1076,"o":8.24,"t":"2026-10-12T18:30:00Z","v":310921,"vw":8.260543},{"c":8.275,"h":8.285,"l":8.255,"n":1622,"o":8.275,"t":"2026-10-12T18:45:00Z","v":234199,"vw":8.270442},{"c":8.26,"h":8.2875,"l":8.26,"n":1346,"o":8.275,"t":"2026-10-12T19:00:00Z","v":185714,"vw":8.277366},{"c":8.235,"h":8.265,"l":8.235,"n":1645,"o":8.26,"t":"2026-10-12T19:15:00Z","v":252506,"vw":8.24819},{"c":8.205,"h":8.245,"l":8.2,"n":2262,"o":8.235,"t":"2026-10-12T19:30:00Z","v":249858,"vw":8.225426},{"c":8.24,"h":8.24,"l":8.18,"n":7130,"o":8.205,"t":"2026-10-12T19:45:00Z","v":1236455,"vw":8.20417},{"c":8.24,"h":8.24,"l":8.24,"n":41,"o":8.24,"t":"2026-10-12T20:00:00Z","v":913371,"vw":8.24},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-12T23:00:00Z","v":100,"vw":8.26},{"c":8.32,"h":8.32,"l":8.31,"n":2,"o":8.31,"t":"2026-10-13T11:45:00Z","v":240,"vw":8.315833},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-13T13:15:00Z","v":721,"vw":8.32},{"c":8.34,"h":8.43,"l":8.29,"n":899,"o":8.29,"t":"2026-10-13T13:30:00Z","v":167008,"vw":8.334281},{"c":8.215,"h":8.355,"l":8.214,"n":491,"o":8.34,"t":"2026-10-13T13:45:00Z","v":57007,"vw":8.296044},{"c":8.215,"h":8.225,"l":8.155,"n":769,"o":8.21,"t":"2026-10-13T14:00:00Z","v":88938,"vw":8.190025},{"c":8.255,"h":8.2551,"l":8.215,"n":544,"o":8.215,"t":"2026-10-13T14:15:00Z","v":39295,"vw":8.236705},{"c":8.245,"h":8.27,"l":8.225,"n":809,"o":8.255,"t":"2026-10-13T14:30:00Z","v":92748,"vw":8.243413},{"c":8.28,"h":8.31,"l":8.25,"n":1010,"o":8.25,"t":"2026-10-13T14:45:00Z","v":93753,"vw":8.27898},{"c":8.28,"h":8.3,"l":8.275,"n":913,"o":8.28,"t":"2026-10-13T15:00:00Z","v":91469,"vw":8.286721},{"c":8.26,"h":8.305,"l":8.245,"n":1500,"o":8.285,"t":"2026-10-13T15:15:00Z","v":267402,"vw":8.275747},{"c":8.28,"h":8.295,"l":8.255,"n":969,"o":8.26,"t":"2026-10-13T15:30:00Z","v":103940,"vw":8.278535},{"c":8.285,"h":8.29,"l":8.245,"n":1110,"o":8.28,"t":"2026-10-13T15:45:00Z","v":225780,"vw":8.271218},{"c":8.285,"h":8.3,"l":8.265,"n":1124,"o":8.285,"t":"2026-10-13T16:00:00Z","v":293535,"vw":8.28011},{"c":8.305,"h":8.31,"l":8.28,"n":695,"o":8.28,"t":"2026-10-13T16:15:00Z","v":79622,"vw":8.296648},{"c":8.325,"h":8.33,"l":8.3001,"n":676,"o":8.305,"t":"2026-10-13T16:30:00Z","v":107601,"vw":8.319722},{"c":8.325,"h":8.335,"l":8.3124,"n":644,"o":8.325,"t":"2026-10-13T16:45:00Z","v":59665,"vw":8.324583},{"c":8.305,"h":8.34,"l":8.3,"n":872,"o":8.32,"t":"2026-10-13T17:00:00Z","v":87504,"vw":8.321844},{"c":8.275,"h":8.305,"l":8.27,"n":875,"o":8.305,"t":"2026-10-13T17:15:00Z","v":171036,"vw":8.277744},{"c":8.315,"h":8.32,"l":8.27,"n":954,"o":8.275,"t":"2026-10-13T17:30:00Z","v":101589,"vw":8.292481},{"c":8.305,"h":8.32,"l":8.295,"n":974,"o":8.315,"t":"2026-10-13T17:45:00Z","v":241233,"vw":8.311298},{"c":8.315,"h":8.34,"l":8.3,"n":1175,"o":8.305,"t":"2026-10-13T18:00:00Z","v":194753,"vw":8.324339},{"c":8.325,"h":8.335,"l":8.305,"n":1124,"o":8.315,"t":"2026-10-13T18:15:00Z","v":189305,"vw":8.319862},{"c":8.345,"h":8.355,"l":8.31,"n":1049,"o":8.325,"t":"2026-10-13T18:30:00Z","v":156746,"vw":8.326698},{"c":8.375,"h":8.38,"l":8.345,"n":911,"o":8.345,"t":"2026-10-13T18:45:00Z","v":74123,"vw":8.361392},{"c":8.385,"h":8.4,"l":8.36,"n":1556,"o":8.375,"t":"2026-10-13T19:00:00Z","v":248050,"vw":8.376107},{"c":8.468,"h":8.49,"l":8.37,"n":2211,"o":8.385,"t":"2026-10-13T19:15:00Z","v":310726,"vw":8.425871},{"c":8.445,"h":8.49,"l":8.43,"n":3212,"o":8.465,"t":"2026-10-13T19:30:00Z","v":441702,"vw":8.468908},{"c":8.4,"h":8.455,"l":8.37,"n":6007,"o":8.445,"t":"2026-10-13T19:45:00Z","v":1030725,"vw":8.403883},{"c":8.4,"h":8.4,"l":8.4,"n":49,"o":8.4,"t":"2026-10-13T20:00:00Z","v":1104800,"vw":8.4},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-14T11:00:00Z","v":100,"vw":8.45},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-14T12:30:00Z","v":177,"vw":8.31},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-14T12:45:00Z","v":177,"vw":8.26},{"c":8.329,"h":8.455,"l":8.315,"n":290,"o":8.38,"t":"2026-10-14T13:30:00Z","v":59911,"vw":8.378433},{"c":8.334,"h":8.41,"l":8.324,"n":1340,"o":8.34,"t":"2026-10-14T13:45:00Z","v":342939,"vw":8.386571},{"c":8.275,"h":8.345,"l":8.27,"n":725,"o":8.33,"t":"2026-10-14T14:00:00Z","v":62647,"vw":8.304726},{"c":8.315,"h":8.315,"l":8.27,"n":864,"o":8.28,"t":"2026-10-14T14:15:00Z","v":83643,"vw":8.293043},{"c":8.35,"h":8.36,"l":8.315,"n":937,"o":8.32,"t":"2026-10-14T14:30:00Z","v":122074,"vw":8.3391},{"c":8.295,"h":8.345,"l":8.29,"n":891,"o":8.345,"t":"2026-10-14T14:45:00Z","v":95847,"vw":8.31756},{"c":8.285,"h":8.31,"l":8.28,"n":850,"o":8.295,"t":"2026-10-14T15:00:00Z","v":49548,"vw":8.297848},{"c":8.32,"h":8.335,"l":8.28,"n":943,"o":8.2804,"t":"2026-10-14T15:15:00Z","v":83516,"vw":8.310114},{"c":8.305,"h":8.32,"l":8.3,"n":747,"o":8.32,"t":"2026-10-14T15:30:00Z","v":55785,"vw":8.31063},{"c":8.315,"h":8.32,"l":8.29,"n":746,"o":8.305,"t":"2026-10-14T15:45:00Z","v":68001,"vw":8.307476},{"c":8.32,"h":8.35,"l":8.315,"n":788,"o":8.32,"t":"2026-10-14T16:00:00Z","v":102496,"vw":8.332296},{"c":8.325,"h":8.335,"l":8.31,"n":894,"o":8.315,"t":"2026-10-14T16:15:00Z","v":129718,"vw":8.325032},{"c":8.305,"h":8.34,"l":8.2916,"n":827,"o":8.32,"t":"2026-10-14T16:30:00Z","v":110159,"vw":8.32692},{"c":8.305,"h":8.315,"l":8.285,"n":753,"o":8.305,"t":"2026-10-14T16:45:00Z","v":75239,"vw":8.301251},{"c":8.305,"h":8.32,"l":8.3,"n":680,"o":8.31,"t":"2026-10-14T17:00:00Z","v":60230,"vw":8.311334},{"c":8.285,"h":8.31,"l":8.28,"n":817,"o":8.3001,"t":"2026-10-14T17:15:00Z","v":72061,"vw":8.296787},{"c":8.305,"h":8.31,"l":8.27,"n":992,"o":8.285,"t":"2026-10-14T17:30:00Z","v":161494,"vw":8.288498},{"c":8.31,"h":8.32,"l":8.295,"n":905,"o":8.305,"t":"2026-10-14T17:45:00Z","v":85771,"vw":8.305517},{"c":8.315,"h":8.325,"l":8.285,"n":1336,"o":8.3,"t":"2026-10-14T18:00:00Z","v":173820,"vw":8.304722},{"c":8.315,"h":8.33,"l":8.31,"n":793,"o":8.315,"t":"2026-10-14T18:15:00Z","v":67761,"vw":8.318176},{"c":8.315,"h":8.33,"l":8.31,"n":927,"o":8.315,"t":"2026-10-14T18:30:00Z","v":107099,"vw":8.316658},{"c":8.315,"h":8.325,"l":8.31,"n":867,"o":8.315,"t":"2026-10-14T18:45:00Z","v":100145,"vw":8.316849},{"c":8.325,"h":8.35,"l":8.315,"n":1250,"o":8.315,"t":"2026-10-14T19:00:00Z","v":155618,"vw":8.333435},{"c":8.325,"h":8.36,"l":8.325,"n":1271,"o":8.325,"t":"2026-10-14T19:15:00Z","v":164029,"vw":8.342796},{"c":8.31,"h":8.3472,"l":8.31,"n":1535,"o":8.325,"t":"2026-10-14T19:30:00Z","v":151904,"vw":8.32979},{"c":8.39,"h":8.4,"l":8.29,"n":4890,"o":8.31,"t":"2026-10-14T19:45:00Z","v":802031,"vw":8.361072},{"c":8.4,"h":8.4,"l":8.38,"n":71,"o":8.38,"t":"2026-10-14T20:00:00Z","v":859756,"vw":8.380006},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T08:00:00Z","v":200,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T08:45:00Z","v":236,"vw":8.46},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-15T13:15:00Z","v":549,"vw":8.49},{"c":8.58,"h":8.725,"l":8.525,"n":1051,"o":8.57,"t":"2026-10-15T13:30:00Z","v":159125,"vw":8.61538},{"c":8.59,"h":8.63,"l":8.54,"n":1332,"o":8.58,"t":"2026-10-15T13:45:00Z","v":286991,"vw":8.596364},{"c":8.685,"h":8.69,"l":8.58,"n":2619,"o":8.585,"t":"2026-10-15T14:00:00Z","v":567978,"vw":8.636957},{"c":8.675,"h":8.72,"l":8.65,"n":1964,"o":8.69,"t":"2026-10-15T14:15:00Z","v":395798,"vw":8.678736},{"c":8.705,"h":8.77,"l":8.68,"n":1745,"o":8.68,"t":"2026-10-15T14:30:00Z","v":216836,"vw":8.729522},{"c":8.715,"h":8.72,"l":8.665,"n":1381,"o":8.705,"t":"2026-10-15T14:45:00Z","v":163264,"vw":8.688306},{"c":8.77,"h":8.775,"l":8.7,"n":1563,"o":8.715,"t":"2026-10-15T15:00:00Z","v":203246,"vw":8.728807},{"c":8.745,"h":8.765,"l":8.72,"n":1285,"o":8.765,"t":"2026-10-15T15:15:00Z","v":136461,"vw":8.741392},{"c":8.715,"h":8.75,"l":8.71,"n":1204,"o":8.745,"t":"2026-10-15T15:30:00Z","v":131830,"vw":8.726078},{"c":8.695,"h":8.725,"l":8.695,"n":1253,"o":8.715,"t":"2026-10-15T15:45:00Z","v":156819,"vw":8.707353},{"c":8.645,"h":8.705,"l":8.645,"n":1107,"o":8.7,"t":"2026-10-15T16:00:00Z","v":101120,"vw":8.681407},{"c":8.685,"h":8.685,"l":8.645,"n":807,"o":8.645,"t":"2026-10-15T16:15:00Z","v":90056,"vw":8.664324},{"c":8.685,"h":8.69,"l":8.6701,"n":910,"o":8.685,"t":"2026-10-15T16:30:00Z","v":91216,"vw":8.681934},{"c":8.7,"h":8.7,"l":8.675,"n":962,"o":8.685,"t":"2026-10-15T16:45:00Z","v":84190,"vw":8.686281},{"c":8.725,"h":8.735,"l":8.7,"n":1093,"o":8.7,"t":"2026-10-15T17:00:00Z","v":129877,"vw":8.719837},{"c":8.75,"h":8.75,"l":8.72,"n":1098,"o":8.725,"t":"2026-10-15T17:15:00Z","v":130339,"vw":8.728152},{"c":8.755,"h":8.775,"l":8.745,"n":1159,"o":8.75,"t":"2026-10-15T17:30:00Z","v":142741,"vw":8.761146},{"c":8.8,"h":8.8,"l":8.75,"n":1515,"o":8.76,"t":"2026-10-15T17:45:00Z","v":239218,"vw":8.769092},{"c":8.805,"h":8.83,"l":8.785,"n":1520,"o":8.795,"t":"2026-10-15T18:00:00Z","v":193915,"vw":8.801874},{"c":8.825,"h":8.845,"l":8.795,"n":1355,"o":8.805,"t":"2026-10-15T18:15:00Z","v":166273,"vw":8.820319},{"c":8.815,"h":8.83,"l":8.775,"n":1620,"o":8.825,"t":"2026-10-15T18:30:00Z","v":281338,"vw":8.800762},{"c":8.825,"h":8.835,"l":8.79,"n":1565,"o":8.815,"t":"2026-10-15T18:45:00Z","v":221463,"vw":8.809509},{"c":8.865,"h":8.875,"l":8.825,"n":1814,"o":8.825,"t":"2026-10-15T19:00:00Z","v":318489,"vw":8.858811},{"c":8.785,"h":8.875,"l":8.78,"n":2563,"o":8.87,"t":"2026-10-15T19:15:00Z","v":426410,"vw":8.847973},{"c":8.785,"h":8.81,"l":8.765,"n":2159,"o":8.785,"t":"2026-10-15T19:30:00Z","v":280361,"vw":8.78753},{"c":8.73,"h":8.79,"l":8.71,"n":5930,"o":8.79,"t":"2026-10-15T19:45:00Z","v":1009328,"vw":8.733511},{"c":8.73,"h":8.73,"l":8.73,"n":66,"o":8.73,"t":"2026-10-15T20:00:00Z","v":1139923,"vw":8.73},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-16T12:00:00Z","v":229,"vw":8.77},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-16T12:45:00Z","v":684,"vw":8.79},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-10-16T13:00:00Z","v":229,"vw":8.77},{"c":8.84,"h":8.85,"l":8.66,"n":568,"o":8.79,"t":"2026-10-16T13:30:00Z","v":77824,"vw":8.780334},{"c":8.885,"h":8.92,"l":8.845,"n":817,"o":8.85,"t":"2026-10-16T13:45:00Z","v":63254,"vw":8.870951},{"c":8.8,"h":8.895,"l":8.795,"n":1010,"o":8.88,"t":"2026-10-16T14:00:00Z","v":88542,"vw":8.850216},{"c":8.84,"h":8.84,"l":8.77,"n":1012,"o":8.8,"t":"2026-10-16T14:15:00Z","v":71754,"vw":8.799651},{"c":8.77,"h":8.855,"l":8.77,"n":813,"o":8.84,"t":"2026-10-16T14:30:00Z","v":55695,"vw":8.801489},{"c":8.795,"h":8.795,"l":8.77,"n":820,"o":8.78,"t":"2026-10-16T14:45:00Z","v":90192,"vw":8.778425},{"c":8.795,"h":8.81,"l":8.765,"n":1179,"o":8.8,"t":"2026-10-16T15:00:00Z","v":115453,"vw":8.785995},{"c":8.755,"h":8.8,"l":8.745,"n":952,"o":8.8,"t":"2026-10-16T15:15:00Z","v":76217,"vw":8.771704},{"c":8.705,"h":8.77,"l":8.7,"n":919,"o":8.75,"t":"2026-10-16T15:30:00Z","v":62410,"vw":8.73954},{"c":8.645,"h":8.715,"l":8.64,"n":985,"o":8.705,"t":"2026-10-16T15:45:00Z","v":90467,"vw":8.686241},{"c":8.72,"h":8.725,"l":8.63,"n":1153,"o":8.645,"t":"2026-10-16T16:00:00Z","v":108241,"vw":8.692566},{"c":8.7,"h":8.725,"l":8.685,"n":744,"o":8.725,"t":"2026-10-16T16:15:00Z","v":59409,"vw":8.697556},{"c":8.685,"h":8.705,"l":8.675,"n":834,"o":8.69,"t":"2026-10-16T16:30:00Z","v":131368,"vw":8.689517},{"c":8.665,"h":8.69,"l":8.655,"n":683,"o":8.685,"t":"2026-10-16T16:45:00Z","v":78899,"vw":8.66795},{"c":8.6,"h":8.67,"l":8.6,"n":738,"o":8.665,"t":"2026-10-16T17:00:00Z","v":82399,"vw":8.634138},{"c":8.615,"h":8.62,"l":8.575,"n":743,"o":8.6,"t":"2026-10-16T17:15:00Z","v":78055,"vw":8.596777},{"c":8.63,"h":8.63,"l":8.59,"n":896,"o":8.615,"t":"2026-10-16T17:30:00Z","v":133559,"vw":8.606572},{"c":8.595,"h":8.63,"l":8.59,"n":835,"o":8.63,"t":"2026-10-16T17:45:00Z","v":177026,"vw":8.611738},{"c":8.555,"h":8.6,"l":8.545,"n":922,"o":8.6,"t":"2026-10-16T18:00:00Z","v":93421,"vw":8.563262},{"c":8.5699,"h":8.575,"l":8.555,"n":1021,"o":8.555,"t":"2026-10-16T18:15:00Z","v":165294,"vw":8.566096},{"c":8.575,"h":8.58,"l":8.55,"n":932,"o":8.565,"t":"2026-10-16T18:30:00Z","v":98847,"vw":8.565462},{"c":8.575,"h":8.59,"l":8.57,"n":1090,"o":8.575,"t":"2026-10-16T18:45:00Z","v":99174,"vw":8.580757},{"c":8.595,"h":8.6,"l":8.565,"n":1337,"o":8.575,"t":"2026-10-16T19:00:00Z","v":104844,"vw":8.584347},{"c":8.6,"h":8.61,"l":8.585,"n":1407,"o":8.6,"t":"2026-10-16T19:15:00Z","v":126763,"vw":8.598994},{"c":8.6,"h":8.605,"l":8.57,"n":1761,"o":8.6,"t":"2026-10-16T19:30:00Z","v":277699,"vw":8.593703},{"c":8.575,"h":8.6,"l":8.55,"n":4548,"o":8.595,"t":"2026-10-16T19:45:00Z","v":720731,"vw":8.568219},{"c":8.57,"h":8.57,"l":8.57,"n":47,"o":8.57,"t":"2026-10-16T20:00:00Z","v":1042435,"vw":8.57},{"c":8.5,"h":8.57,"l":8.49,"n":7,"o":8.57,"t":"2026-10-19T10:15:00Z","v":3403,"vw":8.499208},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T10:30:00Z","v":352,"vw":8.5},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-19T11:15:00Z","v":100,"vw":8.56},{"c":8.5,"h":8.5,"l":8.49,"n":8,"o":8.49,"t":"2026-10-19T12:00:00Z","v":3743,"vw":8.498903},{"c":8.49,"h":8.49,"l":8.49,"n":9,"o":8.49,"t":"2026-10-19T12:45:00Z","v":528,"vw":8.49},{"c":8.43,"h":8.53,"l":8.4,"n":530,"o":8.44,"t":"2026-10-19T13:30:00Z","v":158777,"vw":8.452025},{"c":8.41,"h":8.45,"l":8.4099,"n":602,"o":8.43,"t":"2026-10-19T13:45:00Z","v":78451,"vw":8.428623},{"c":8.55,"h":8.55,"l":8.41,"n":813,"o":8.41,"t":"2026-10-19T14:00:00Z","v":75934,"vw":8.498416},{"c":8.545,"h":8.555,"l":8.535,"n":812,"o":8.55,"t":"2026-10-19T14:15:00Z","v":168062,"vw":8.542097},{"c":8.535,"h":8.55,"l":8.525,"n":769,"o":8.55,"t":"2026-10-19T14:30:00Z","v":73379,"vw":8.538963},{"c":8.525,"h":8.54,"l":8.495,"n":887,"o":8.53,"t":"2026-10-19T14:45:00Z","v":102748,"vw":8.508238},{"c":8.55,"h":8.565,"l":8.52,"n":618,"o":8.52,"t":"2026-10-19T15:00:00Z","v":70882,"vw":8.544691},{"c":8.575,"h":8.575,"l":8.5401,"n":553,"o":8.545,"t":"2026-10-19T15:15:00Z","v":58013,"vw":8.558581},{"c":8.555,"h":8.575,"l":8.55,"n":572,"o":8.575,"t":"2026-10-19T15:30:00Z","v":44997,"vw":8.563223},{"c":8.515,"h":8.56,"l":8.51,"n":624,"o":8.555,"t":"2026-10-19T15:45:00Z","v":60931,"vw":8.53109},{"c":8.465,"h":8.51,"l":8.46,"n":630,"o":8.51,"t":"2026-10-19T16:00:00Z","v":75813,"vw":8.478515},{"c":8.45,"h":8.475,"l":8.45,"n":476,"o":8.465,"t":"2026-10-19T16:15:00Z","v":59927,"vw":8.463055},{"c":8.465,"h":8.475,"l":8.45,"n":777,"o":8.455,"t":"2026-10-19T16:30:00Z","v":113048,"vw":8.460341},{"c":8.465,"h":8.47,"l":8.46,"n":440,"o":8.465,"t":"2026-10-19T16:45:00Z","v":46335,"vw":8.465224},{"c":8.465,"h":8.47,"l":8.45,"n":705,"o":8.465,"t":"2026-10-19T17:00:00Z","v":87399,"vw":8.459366},{"c":8.485,"h":8.49,"l":8.47,"n":577,"o":8.475,"t":"2026-10-19T17:15:00Z","v":73010,"vw":8.479491},{"c":8.465,"h":8.495,"l":8.44,"n":1174,"o":8.485,"t":"2026-10-19T17:30:00Z","v":208821,"vw":8.4709},{"c":8.455,"h":8.475,"l":8.45,"n":660,"o":8.47,"t":"2026-10-19T17:45:00Z","v":66988,"vw":8.459782},{"c":8.43,"h":8.46,"l":8.43,"n":1051,"o":8.455,"t":"2026-10-19T18:00:00Z","v":125898,"vw":8.44505},{"c":8.4,"h":8.45,"l":8.4,"n":1011,"o":8.435,"t":"2026-10-19T18:15:00Z","v":240578,"vw":8.43394},{"c":8.375,"h":8.41,"l":8.37,"n":1016,"o":8.405,"t":"2026-10-19T18:30:00Z","v":165409,"vw":8.389456},{"c":8.385,"h":8.4,"l":8.375,"n":1103,"o":8.385,"t":"2026-10-19T18:45:00Z","v":192462,"vw":8.386798},{"c":8.375,"h":8.39,"l":8.37,"n":1038,"o":8.385,"t":"2026-10-19T19:00:00Z","v":200109,"vw":8.37797},{"c":8.41,"h":8.425,"l":8.37,"n":1468,"o":8.375,"t":"2026-10-19T19:15:00Z","v":212255,"vw":8.399841},{"c":8.365,"h":8.41,"l":8.36,"n":1797,"o":8.41,"t":"2026-10-19T19:30:00Z","v":220762,"vw":8.381712},{"c":8.41,"h":8.425,"l":8.36,"n":4492,"o":8.365,"t":"2026-10-19T19:45:00Z","v":817766,"vw":8.401662},{"c":8.42,"h":8.42,"l":8.42,"n":43,"o":8.42,"t":"2026-10-19T20:00:00Z","v":1017681,"vw":8.42},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-20T09:45:00Z","v":249,"vw":8.41},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-20T10:30:00Z","v":238,"vw":8.39},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T12:00:00Z","v":732,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-20T13:00:00Z","v":500,"vw":8.35},{"c":8.5222,"h":8.57,"l":8.41,"n":409,"o":8.47,"t":"2026-10-20T13:30:00Z","v":77644,"vw":8.501423},{"c":8.59,"h":8.595,"l":8.53,"n":802,"o":8.53,"t":"2026-10-20T13:45:00Z","v":83892,"vw":8.569937},{"c":8.475,"h":8.59,"l":8.47,"n":1086,"o":8.59,"t":"2026-10-20T14:00:00Z","v":101114,"vw":8.511111},{"c":8.555,"h":8.555,"l":8.48,"n":1164,"o":8.48,"t":"2026-10-20T14:15:00Z","v":242401,"vw":8.527178},{"c":8.53,"h":8.565,"l":8.49,"n":1227,"o":8.555,"t":"2026-10-20T14:30:00Z","v":196783,"vw":8.530033},{"c":8.555,"h":8.565,"l":8.51,"n":1083,"o":8.53,"t":"2026-10-20T14:45:00Z","v":93781,"vw":8.526453},{"c":8.505,"h":8.555,"l":8.495,"n":1514,"o":8.55,"t":"2026-10-20T15:00:00Z","v":214019,"vw":8.531207},{"c":8.475,"h":8.525,"l":8.475,"n":1172,"o":8.505,"t":"2026-10-20T15:15:00Z","v":159142,"vw":8.507483},{"c":8.475,"h":8.49,"l":8.45,"n":1098,"o":8.475,"t":"2026-10-20T15:30:00Z","v":126287,"vw":8.468276},{"c":8.425,"h":8.475,"l":8.42,"n":1084,"o":8.475,"t":"2026-10-20T15:45:00Z","v":75276,"vw":8.45206},{"c":8.43,"h":8.44,"l":8.42,"n":787,"o":8.425,"t":"2026-10-20T16:00:00Z","v":61689,"vw":8.42972},{"c":8.425,"h":8.435,"l":8.4,"n":1016,"o":8.435,"t":"2026-10-20T16:15:00Z","v":72883,"vw":8.415863},{"c":8.425,"h":8.43,"l":8.4101,"n":653,"o":8.425,"t":"2026-10-20T16:30:00Z","v":53191,"vw":8.420316},{"c":8.425,"h":8.455,"l":8.42,"n":1047,"o":8.425,"t":"2026-10-20T16:45:00Z","v":106610,"vw":8.436043},{"c":8.45,"h":8.455,"l":8.425,"n":859,"o":8.425,"t":"2026-10-20T17:00:00Z","v":86002,"vw":8.441883},{"c":8.45,"h":8.47,"l":8.445,"n":837,"o":8.455,"t":"2026-10-20T17:15:00Z","v":96385,"vw":8.456792},{"c":8.465,"h":8.47,"l":8.445,"n":982,"o":8.455,"t":"2026-10-20T17:30:00Z","v":137972,"vw":8.455714},{"c":8.495,"h":8.5,"l":8.465,"n":856,"o":8.47,"t":"2026-10-20T17:45:00Z","v":70284,"vw":8.484513},{"c":8.485,"h":8.5,"l":8.48,"n":887,"o":8.495,"t":"2026-10-20T18:00:00Z","v":86966,"vw":8.489029},{"c":8.495,"h":8.525,"l":8.485,"n":1714,"o":8.485,"t":"2026-10-20T18:15:00Z","v":369877,"vw":8.506917},{"c":8.485,"h":8.505,"l":8.475,"n":1156,"o":8.495,"t":"2026-10-20T18:30:00Z","v":119247,"vw":8.489166},{"c":8.485,"h":8.495,"l":8.47,"n":1002,"o":8.485,"t":"2026-10-20T18:45:00Z","v":101469,"vw":8.480898},{"c":8.485,"h":8.49,"l":8.47,"n":1137,"o":8.485,"t":"2026-10-20T19:00:00Z","v":154529,"vw":8.479228},{"c":8.505,"h":8.52,"l":8.46,"n":1319,"o":8.485,"t":"2026-10-20T19:15:00Z","v":137308,"vw":8.483979},{"c":8.485,"h":8.525,"l":8.47,"n":1555,"o":8.505,"t":"2026-10-20T19:30:00Z","v":221330,"vw":8.497866},{"c":8.49,"h":8.52,"l":8.455,"n":4044,"o":8.48,"t":"2026-10-20T19:45:00Z","v":725490,"vw":8.487983},{"c":8.49,"h":8.49,"l":8.49,"n":70,"o":8.49,"t":"2026-10-20T20:00:00Z","v":2076392,"vw":8.49},{"c":8.47,"h":8.48,"l":8.47,"n":12,"o":8.47,"t":"2026-10-21T08:00:00Z","v":1714,"vw":8.474138},{"c":8.445,"h":8.58,"l":8.4,"n":564,"o":8.58,"t":"2026-10-21T13:30:00Z","v":97894,"vw":8.500131},{"c":8.4709,"h":8.515,"l":8.44,"n":579,"o":8.45,"t":"2026-10-21T13:45:00Z","v":79627,"vw":8.470693},{"c":8.495,"h":8.5,"l":8.425,"n":805,"o":8.481,"t":"2026-10-21T14:00:00Z","v":86910,"vw":8.46763},{"c":8.465,"h":8.51,"l":8.455,"n":993,"o":8.495,"t":"2026-10-21T14:15:00Z","v":125639,"vw":8.482734},{"c":8.5,"h":8.5,"l":8.455,"n":964,"o":8.47,"t":"2026-10-21T14:30:00Z","v":126595,"vw":8.477236},{"c":8.425,"h":8.515,"l":8.42,"n":1296,"o":8.5,"t":"2026-10-21T14:45:00Z","v":514620,"vw":8.458492},{"c":8.405,"h":8.455,"l":8.4,"n":1010,"o":8.425,"t":"2026-10-21T15:00:00Z","v":118844,"vw":8.433403},{"c":8.395,"h":8.405,"l":8.365,"n":1348,"o":8.405,"t":"2026-10-21T15:15:00Z","v":205982,"vw":8.383055},{"c":8.36,"h":8.4099,"l":8.355,"n":1166,"o":8.4,"t":"2026-10-21T15:30:00Z","v":143896,"vw":8.377835},{"c":8.4,"h":8.41,"l":8.34,"n":1348,"o":8.36,"t":"2026-10-21T15:45:00Z","v":303045,"vw":8.375139},{"c":8.405,"h":8.425,"l":8.375,"n":1935,"o":8.405,"t":"2026-10-21T16:00:00Z","v":1406747,"vw":8.382032},{"c":8.425,"h":8.43,"l":8.385,"n":1475,"o":8.41,"t":"2026-10-21T16:15:00Z","v":280551,"vw":8.405321},{"c":8.405,"h":8.485,"l":8.38,"n":7237,"o":8.425,"t":"2026-10-21T16:30:00Z","v":4138354,"vw":8.39626},{"c":8.39,"h":8.41,"l":8.39,"n":1133,"o":8.4,"t":"2026-10-21T16:45:00Z","v":192937,"vw":8.402134},{"c":8.395,"h":8.415,"l":8.37,"n":1172,"o":8.395,"t":"2026-10-21T17:00:00Z","v":174572,"vw":8.391923},{"c":8.4,"h":8.4,"l":8.39,"n":705,"o":8.395,"t":"2026-10-21T17:15:00Z","v":76788,"vw":8.39584},{"c":8.385,"h":8.41,"l":8.37,"n":2424,"o":8.395,"t":"2026-10-21T17:30:00Z","v":689834,"vw":8.387074},{"c":8.385,"h":8.4,"l":8.38,"n":1031,"o":8.385,"t":"2026-10-21T17:45:00Z","v":252451,"vw":8.391433},{"c":8.375,"h":8.385,"l":8.35,"n":1383,"o":8.385,"t":"2026-10-21T18:00:00Z","v":251358,"vw":8.36648},{"c":8.365,"h":8.38,"l":8.36,"n":713,"o":8.375,"t":"2026-10-21T18:15:00Z","v":96808,"vw":8.370944},{"c":8.385,"h":8.385,"l":8.33,"n":1678,"o":8.365,"t":"2026-10-21T18:30:00Z","v":380732,"vw":8.350297},{"c":8.31,"h":8.385,"l":8.295,"n":2764,"o":8.385,"t":"2026-10-21T18:45:00Z","v":651392,"vw":8.326789},{"c":8.27,"h":8.315,"l":8.24,"n":2512,"o":8.31,"t":"2026-10-21T19:00:00Z","v":449360,"vw":8.275371},{"c":8.345,"h":8.355,"l":8.27,"n":1545,"o":8.27,"t":"2026-10-21T19:15:00Z","v":204220,"vw":8.312047},{"c":8.365,"h":8.37,"l":8.324,"n":2826,"o":8.345,"t":"2026-10-21T19:30:00Z","v":828114,"vw":8.333952},{"c":8.38,"h":8.39,"l":8.345,"n":6363,"o":8.365,"t":"2026-10-21T19:45:00Z","v":1439966,"vw":8.369247},{"c":8.39,"h":8.39,"l":8.39,"n":36,"o":8.39,"t":"2026-10-21T20:00:00Z","v":3842930,"vw":8.39},{"c":8.32,"h":8.35,"l":8.32,"n":16,"o":8.35,"t":"2026-10-22T13:00:00Z","v":529,"vw":8.326012},{"c":8.55,"h":8.58,"l":8.15,"n":1585,"o":8.25,"t":"2026-10-22T13:30:00Z","v":480319,"vw":8.526298},{"c":8.69,"h":8.69,"l":8.53,"n":1536,"o":8.54,"t":"2026-10-22T13:45:00Z","v":378852,"vw":8.606476},{"c":8.765,"h":8.78,"l":8.68,"n":1620,"o":8.68,"t":"2026-10-22T14:00:00Z","v":239712,"vw":8.729916},{"c":8.715,"h":8.78,"l":8.71,"n":2082,"o":8.77,"t":"2026-10-22T14:15:00Z","v":361499,"vw":8.746127},{"c":8.695,"h":8.74,"l":8.625,"n":1391,"o":8.715,"t":"2026-10-22T14:30:00Z","v":172370,"vw":8.68357},{"c":8.735,"h":8.75,"l":8.69,"n":1198,"o":8.695,"t":"2026-10-22T14:45:00Z","v":152353,"vw":8.716474},{"c":8.785,"h":8.8,"l":8.715,"n":1177,"o":8.74,"t":"2026-10-22T15:00:00Z","v":129818,"vw":8.75297},{"c":8.825,"h":8.85,"l":8.785,"n":1476,"o":8.785,"t":"2026-10-22T15:15:00Z","v":167790,"vw":8.819642},{"c":8.815,"h":8.86,"l":8.815,"n":2490,"o":8.825,"t":"2026-10-22T15:30:00Z","v":450560,"vw":8.837432},{"c":8.805,"h":8.845,"l":8.785,"n":1979,"o":8.815,"t":"2026-10-22T15:45:00Z","v":378049,"vw":8.821332},{"c":8.875,"h":8.885,"l":8.805,"n":1598,"o":8.805,"t":"2026-10-22T16:00:00Z","v":327236,"vw":8.850455},{"c":8.96,"h":8.97,"l":8.875,"n":1314,"o":8.88,"t":"2026-10-22T16:15:00Z","v":232125,"vw":8.925958},{"c":8.96,"h":9,"l":8.935,"n":3390,"o":8.955,"t":"2026-10-22T16:30:00Z","v":660701,"vw":8.954647},{"c":8.965,"h":8.98,"l":8.94,"n":2928,"o":8.965,"t":"2026-10-22T16:45:00Z","v":501563,"vw":8.955744},{"c":8.935,"h":8.97,"l":8.92,"n":1518,"o":8.965,"t":"2026-10-22T17:00:00Z","v":313660,"vw":8.943877},{"c":8.9099,"h":8.955,"l":8.89,"n":2158,"o":8.94,"t":"2026-10-22T17:15:00Z","v":365271,"vw":8.908375},{"c":8.92,"h":8.925,"l":8.89,"n":1014,"o":8.91,"t":"2026-10-22T17:30:00Z","v":94201,"vw":8.911538},{"c":8.945,"h":8.95,"l":8.9,"n":1266,"o":8.915,"t":"2026-10-22T17:45:00Z","v":146003,"vw":8.923513},{"c":8.925,"h":8.95,"l":8.91,"n":1319,"o":8.945,"t":"2026-10-22T18:00:00Z","v":139026,"vw":8.926901},{"c":8.935,"h":8.965,"l":8.925,"n":1136,"o":8.925,"t":"2026-10-22T18:15:00Z","v":134191,"vw":8.948607},{"c":8.925,"h":8.96,"l":8.915,"n":1265,"o":8.935,"t":"2026-10-22T18:30:00Z","v":174386,"vw":8.938902},{"c":8.905,"h":8.95,"l":8.9022,"n":1733,"o":8.93,"t":"2026-10-22T18:45:00Z","v":265260,"vw":8.920563},{"c":8.96,"h":8.9874,"l":8.905,"n":2638,"o":8.905,"t":"2026-10-22T19:00:00Z","v":481508,"vw":8.958598},{"c":8.935,"h":8.9688,"l":8.925,"n":2017,"o":8.965,"t":"2026-10-22T19:15:00Z","v":292363,"vw":8.951237},{"c":8.94,"h":8.96,"l":8.92,"n":2738,"o":8.935,"t":"2026-10-22T19:30:00Z","v":418451,"vw":8.939072},{"c":9.04,"h":9.05,"l":8.92,"n":7617,"o":8.935,"t":"2026-10-22T19:45:00Z","v":1627056,"vw":8.99602},{"c":9.04,"h":9.04,"l":9.038,"n":29,"o":9.038,"t":"2026-10-22T20:00:00Z","v":1532535,"vw":9.04},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T21:45:00Z","v":100,"vw":8.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.863192417838093,"iv":1.4707136263117957,"gamma":0.04739214875330985,"theta":-0.01140941518654598,"vega":0.00446018275343845,"rho":0.0005869628178253914,"breakevenPct":88.19903117077537},{"delta":0.15,"premium":0.16232954750674705,"strike":13.767045249325294,"iv":1.0852226620105634,"gamma":0.10687362084000315,"theta":-0.00992381532187976,"vega":0.005685544836563051,"rho":0.0009231186382255605,"breakevenPct":54.08600438973498},{"delta":0.2,"premium":0.17793454025457348,"strike":12.206545974542653,"iv":0.8463151798189463,"gamma":0.16844212919128604,"theta":-0.008961174343470579,"vega":0.006810008450248614,"rho":0.001256438645802382,"breakevenPct":36.99646587165074},{"delta":0.25,"premium":0.19353953300239987,"strike":10.646046699760014,"iv":0.6074076976273294,"gamma":0.2300106375425689,"theta":-0.0079985333650614,"vega":0.007934472063934177,"rho":0.001589758653379203,"breakevenPct":19.906927353566516}],"put":[{"delta":0.1,"premium":0.11836920733079864,"strike":6.581539633460069,"iv":1.003777341074327,"gamma":0.09129739377092093,"theta":-0.0067904565468584754,"vega":0.00442853227654345,"rho":-0.0008272112313106564,"breakevenPct":28.504751923348778},{"delta":0.15,"premium":0.17066413662239088,"strike":7.644212523719165,"iv":0.6242011385199241,"gamma":0.13099176470588236,"theta":-0.005634573055028463,"vega":0.005353814041745731,"rho":-0.001233902431569805,"breakevenPct":17.32800456751355},{"delta":0.2,"premium":0.28688804554079705,"strike":7.881404174573055,"iv":0.6344003795066414,"gamma":0.13805058823529412,"theta":-0.006184857685009488,"vega":0.005771271347248578,"rho":-0.0016866216049823191,"breakevenPct":15.989865829289169},{"delta":0.25,"premium":0.4031119544592031,"strike":8.118595825426945,"iv":0.6445996204933586,"gamma":0.1451094117647059,"theta":-0.006735142314990513,"vega":0.006188728652751423,"rho":-0.0021393407783948334,"breakevenPct":14.651727091064789},{"delta":0.3,"premium":0.5193358633776093,"strike":8.355787476280835,"iv":0.6547988614800759,"gamma":0.15216823529411766,"theta":-0.007285426944971538,"vega":0.00660618595825427,"rho":-0.002592059951807347,"breakevenPct":13.313588352840409},{"delta":0.35,"premium":0.6355597722960152,"strike":8.592979127134726,"iv":0.6649981024667931,"gamma":0.15922705882352942,"theta":-0.007835711574952562,"vega":0.007023643263757116,"rho":-0.0030447791252198615,"breakevenPct":11.975449614616029},{"delta":0.4,"premium":0.7517836812144214,"strike":8.830170777988615,"iv":0.6751973434535105,"gamma":0.1662858823529412,"theta":-0.008385996204933587,"vega":0.007441100569259963,"rho":-0.0034974982986323757,"breakevenPct":10.637310876391648},{"delta":0.45,"premium":0.8680075901328275,"strike":9.067362428842506,"iv":0.6853965844402278,"gamma":0.17334470588235296,"theta":-0.008936280834914611,"vega":0.00785855787476281,"rho":-0.003950217472044889,"breakevenPct":9.29917213816727},{"delta":0.5,"premium":0.9842314990512336,"strike":9.304554079696395,"iv":0.695595825426945,"gamma":0.18040352941176474,"theta":-0.009486565464895638,"vega":0.008276015180265656,"rho":-0.004402936645457404,"breakevenPct":7.961033399942888},{"delta":0.55,"premium":1.10045540796964,"strike":9.541745730550286,"iv":0.7057950664136623,"gamma":0.1874623529411765,"theta":-0.010036850094876662,"vega":0.008693472485768503,"rho":-0.0048556558188699184,"breakevenPct":6.622894661718508},{"delta":0.6,"premium":1.2166793168880459,"strike":9.778937381404175,"iv":0.7159943074003796,"gamma":0.19452117647058825,"theta":-0.010587134724857686,"vega":0.009110929791271347,"rho":-0.005308374992282432,"breakevenPct":5.28475592349413},{"delta":0.65,"premium":1.3774691358024704,"strike":10.055230669265757,"iv":0.7345467836257312,"gamma":0.19879356725146194,"theta":-0.011137556855100716,"vega":0.009446978557504872,"rho":-0.005795880830385265,"breakevenPct":4.007062682928215},{"delta":0.7,"premium":2.149074074074074,"strike":10.867446393762183,"iv":0.8675877192982456,"gamma":0.16487543859649123,"theta":-0.011689863547758285,"vega":0.008667251461988304,"rho":-0.006760168602184815,"breakevenPct":3.557828322034174},{"delta":0.75,"premium":2.92067901234568,"strike":11.67966211825861,"iv":1.0006286549707604,"gamma":0.13095730994152044,"theta":-0.012242170240415856,"vega":0.007887524366471735,"rho":-0.007724456373984367,"breakevenPct":3.1085939611401323},{"delta":0.8,"premium":3.692283950617285,"strike":12.491877842755036,"iv":1.133669590643275,"gamma":0.09703918128654966,"theta":-0.012794476933073425,"vega":0.007107797270955165,"rho":-0.00868874414578392,"breakevenPct":2.659359600246091}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.863192417838093,"iv":1.4707136263117957,"gamma":0.04739214875330985,"theta":-0.01140941518654598,"vega":0.00446018275343845,"rho":0.0005869628178253914,"breakevenPct":88.19903117077537},{"delta":0.15,"premium":0.16232954750674705,"strike":13.767045249325294,"iv":1.0852226620105634,"gamma":0.10687362084000315,"theta":-0.00992381532187976,"vega":0.005685544836563051,"rho":0.0009231186382255605,"breakevenPct":54.08600438973498},{"delta":0.2,"premium":0.17793454025457348,"strike":12.206545974542653,"iv":0.8463151798189463,"gamma":0.16844212919128604,"theta":-0.008961174343470579,"vega":0.006810008450248614,"rho":0.001256438645802382,"breakevenPct":36.99646587165074},{"delta":0.25,"premium":0.19353953300239987,"strike":10.646046699760014,"iv":0.6074076976273294,"gamma":0.2300106375425689,"theta":-0.0079985333650614,"vega":0.007934472063934177,"rho":0.001589758653379203,"breakevenPct":19.906927353566516}],"put":[{"delta":0.1,"premium":0.11836920733079864,"strike":6.581539633460069,"iv":1.003777341074327,"gamma":0.09129739377092093,"theta":-0.0067904565468584754,"vega":0.00442853227654345,"rho":-0.0008272112313106564,"breakevenPct":28.504751923348778},{"delta":0.15,"premium":0.17066413662239088,"strike":7.644212523719165,"iv":0.6242011385199241,"gamma":0.13099176470588236,"theta":-0.005634573055028463,"vega":0.005353814041745731,"rho":-0.001233902431569805,"breakevenPct":17.32800456751355},{"delta":0.2,"premium":0.28688804554079705,"strike":7.881404174573055,"iv":0.6344003795066414,"gamma":0.13805058823529412,"theta":-0.006184857685009488,"vega":0.005771271347248578,"rho":-0.0016866216049823191,"breakevenPct":15.989865829289169},{"delta":0.25,"premium":0.4031119544592031,"strike":8.118595825426945,"iv":0.6445996204933586,"gamma":0.1451094117647059,"theta":-0.006735142314990513,"vega":0.006188728652751423,"rho":-0.0021393407783948334,"breakevenPct":14.651727091064789},{"delta":0.3,"premium":0.5193358633776093,"strike":8.355787476280835,"iv":0.6547988614800759,"gamma":0.15216823529411766,"theta":-0.007285426944971538,"vega":0.00660618595825427,"rho":-0.002592059951807347,"breakevenPct":13.313588352840409},{"delta":0.35,"premium":0.6355597722960152,"strike":8.592979127134726,"iv":0.6649981024667931,"gamma":0.15922705882352942,"theta":-0.007835711574952562,"vega":0.007023643263757116,"rho":-0.0030447791252198615,"breakevenPct":11.975449614616029},{"delta":0.4,"premium":0.7517836812144214,"strike":8.830170777988615,"iv":0.6751973434535105,"gamma":0.1662858823529412,"theta":-0.008385996204933587,"vega":0.007441100569259963,"rho":-0.0034974982986323757,"breakevenPct":10.637310876391648},{"delta":0.45,"premium":0.8680075901328275,"strike":9.067362428842506,"iv":0.6853965844402278,"gamma":0.17334470588235296,"theta":-0.008936280834914611,"vega":0.00785855787476281,"rho":-0.003950217472044889,"breakevenPct":9.29917213816727},{"delta":0.5,"premium":0.9842314990512336,"strike":9.304554079696395,"iv":0.695595825426945,"gamma":0.18040352941176474,"theta":-0.009486565464895638,"vega":0.008276015180265656,"rho":-0.004402936645457404,"breakevenPct":7.961033399942888},{"delta":0.55,"premium":1.10045540796964,"strike":9.541745730550286,"iv":0.7057950664136623,"gamma":0.1874623529411765,"theta":-0.010036850094876662,"vega":0.008693472485768503,"rho":-0.0048556558188699184,"breakevenPct":6.622894661718508},{"delta":0.6,"premium":1.2166793168880459,"strike":9.778937381404175,"iv":0.7159943074003796,"gamma":0.19452117647058825,"theta":-0.010587134724857686,"vega":0.009110929791271347,"rho":-0.005308374992282432,"breakevenPct":5.28475592349413},{"delta":0.65,"premium":1.3774691358024704,"strike":10.055230669265757,"iv":0.7345467836257312,"gamma":0.19879356725146194,"theta":-0.011137556855100716,"vega":0.009446978557504872,"rho":-0.005795880830385265,"breakevenPct":4.007062682928215},{"delta":0.7,"premium":2.149074074074074,"strike":10.867446393762183,"iv":0.8675877192982456,"gamma":0.16487543859649123,"theta":-0.011689863547758285,"vega":0.008667251461988304,"rho":-0.006760168602184815,"breakevenPct":3.557828322034174},{"delta":0.75,"premium":2.92067901234568,"strike":11.67966211825861,"iv":1.0006286549707604,"gamma":0.13095730994152044,"theta":-0.012242170240415856,"vega":0.007887524366471735,"rho":-0.007724456373984367,"breakevenPct":3.1085939611401323},{"delta":0.8,"premium":3.692283950617285,"strike":12.491877842755036,"iv":1.133669590643275,"gamma":0.09703918128654966,"theta":-0.012794476933073425,"vega":0.007107797270955165,"rho":-0.00868874414578392,"breakevenPct":2.659359600246091}]}},"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"}}