{"symbol":"HE","url":"https://intraalpha.com/companies/HE","capturedAt":"2026-10-22T23:53:57.366Z","state":"ready","quote":{"symbol":"HE","last_price":8.9372,"prev_close":8.72,"regular_close":8.75,"change":0.2172,"change_pct":2.4908,"regular_change":0.03,"regular_change_pct":0.344,"extended_change":0.1872,"extended_change_pct":2.1394,"bid":8.75,"ask":9,"bid_size":100,"ask_size":100,"volume":2916122,"vwap":8.792172,"open":8.71,"high":8.94,"low":8.68,"close":8.75,"trade_count":20767,"last_trade_at":"2026-10-22T23:51:39.421989618Z","last_quote_at":"2026-10-22T23:36:11.868889517Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","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":"HE","fetched_at":"2026-10-22T23:53:56.887794+00:00","name":"Hawaiian Electric Industries Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Hawaiian Electric Industries, Inc. is engaged in the renewable / sustainable infrastructure, banking and electricity utility investment businesses in the State of Hawaii. The company is headquartered in Honolulu, Hawaii.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1508751000,"ebitda":514832000,"pe_ratio":6.71,"peg_ratio":5.54,"book_value":10.21,"dividend_per_share":null,"dividend_yield":null,"eps":1.3,"revenue_ttm":3282584000,"gross_profit_ttm":577096000,"profit_margin":0.0682,"operating_margin_ttm":0.0455,"return_on_assets_ttm":0.0163,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":3.733,"quarterly_revenue_growth":0.259,"analyst_target_price":8.62,"analyst_number":0,"beta":0.504,"fifty_two_week_high":17.38,"fifty_two_week_low":8.2,"fifty_day_ma":10.07,"two_hundred_day_ma":13.33,"shares_outstanding":173022000,"forward_pe":8.87,"price_to_sales":0.46,"price_to_book":0.905,"ev_to_revenue":1.266,"ev_to_ebitda":12.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:56.887794+00:00"},"optionObservedAt":"2026-10-22T19:55:01.303Z","bars":[{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-15T10:00:00Z","v":358,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T10:40:00Z","v":373,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":8.45},{"c":8.47,"h":8.47,"l":8.47,"n":7,"o":8.47,"t":"2026-10-15T12:05:00Z","v":4952,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-15T12:45:00Z","v":34000,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-15T13:00:00Z","v":111,"vw":8.48},{"c":8.486,"h":8.5169,"l":8.4601,"n":7,"o":8.4601,"t":"2026-10-15T13:20:00Z","v":2750,"vw":8.479267},{"c":8.46,"h":8.56,"l":8.44,"n":143,"o":8.56,"t":"2026-10-15T13:30:00Z","v":27463,"vw":8.52024},{"c":8.48,"h":8.51,"l":8.475,"n":159,"o":8.475,"t":"2026-10-15T13:35:00Z","v":18334,"vw":8.494284},{"c":8.47,"h":8.49,"l":8.4683,"n":169,"o":8.4683,"t":"2026-10-15T13:40:00Z","v":14143,"vw":8.473844},{"c":8.485,"h":8.515,"l":8.47,"n":325,"o":8.47,"t":"2026-10-15T13:45:00Z","v":35911,"vw":8.484862},{"c":8.5,"h":8.51,"l":8.5,"n":134,"o":8.5,"t":"2026-10-15T13:50:00Z","v":4217,"vw":8.504463},{"c":8.485,"h":8.516675,"l":8.485,"n":255,"o":8.5,"t":"2026-10-15T13:55:00Z","v":18979,"vw":8.505005},{"c":8.475,"h":8.5,"l":8.47,"n":424,"o":8.48,"t":"2026-10-15T14:00:00Z","v":43427,"vw":8.480823},{"c":8.51,"h":8.52,"l":8.48,"n":315,"o":8.48,"t":"2026-10-15T14:05:00Z","v":25561,"vw":8.497993},{"c":8.5,"h":8.515,"l":8.49,"n":250,"o":8.515,"t":"2026-10-15T14:10:00Z","v":19504,"vw":8.498604},{"c":8.505,"h":8.535,"l":8.505,"n":235,"o":8.51,"t":"2026-10-15T14:15:00Z","v":17002,"vw":8.521935},{"c":8.515,"h":8.525,"l":8.505,"n":170,"o":8.505,"t":"2026-10-15T14:20:00Z","v":5951,"vw":8.518571},{"c":8.505,"h":8.52,"l":8.505,"n":128,"o":8.515,"t":"2026-10-15T14:25:00Z","v":26921,"vw":8.515006},{"c":8.53,"h":8.545,"l":8.51,"n":234,"o":8.51,"t":"2026-10-15T14:30:00Z","v":13918,"vw":8.526527},{"c":8.53,"h":8.545,"l":8.53,"n":142,"o":8.53,"t":"2026-10-15T14:35:00Z","v":7794,"vw":8.537281},{"c":8.5191,"h":8.525,"l":8.51,"n":147,"o":8.52,"t":"2026-10-15T14:40:00Z","v":6377,"vw":8.520143},{"c":8.49,"h":8.515,"l":8.49,"n":197,"o":8.515,"t":"2026-10-15T14:45:00Z","v":11905,"vw":8.498231},{"c":8.495,"h":8.495,"l":8.49,"n":194,"o":8.495,"t":"2026-10-15T14:50:00Z","v":15612,"vw":8.490944},{"c":8.485,"h":8.5,"l":8.485,"n":230,"o":8.49,"t":"2026-10-15T14:55:00Z","v":16925,"vw":8.491133},{"c":8.490949,"h":8.505,"l":8.49,"n":220,"o":8.49,"t":"2026-10-15T15:00:00Z","v":14494,"vw":8.494894},{"c":8.485,"h":8.495,"l":8.475,"n":147,"o":8.495,"t":"2026-10-15T15:05:00Z","v":7854,"vw":8.484434},{"c":8.495,"h":8.5,"l":8.48,"n":263,"o":8.49,"t":"2026-10-15T15:10:00Z","v":32205,"vw":8.491819},{"c":8.48,"h":8.495,"l":8.48,"n":133,"o":8.49,"t":"2026-10-15T15:15:00Z","v":7486,"vw":8.487465},{"c":8.445,"h":8.4722,"l":8.425,"n":357,"o":8.47,"t":"2026-10-15T15:20:00Z","v":36982,"vw":8.446381},{"c":8.465,"h":8.465,"l":8.44,"n":136,"o":8.445,"t":"2026-10-15T15:25:00Z","v":8512,"vw":8.4494},{"c":8.465,"h":8.48,"l":8.46,"n":179,"o":8.47,"t":"2026-10-15T15:30:00Z","v":12174,"vw":8.4659},{"c":8.465,"h":8.465,"l":8.4501,"n":191,"o":8.465,"t":"2026-10-15T15:35:00Z","v":7497,"vw":8.460355},{"c":8.48,"h":8.48,"l":8.47,"n":142,"o":8.47,"t":"2026-10-15T15:40:00Z","v":10418,"vw":8.476257},{"c":8.485,"h":8.485,"l":8.48,"n":131,"o":8.48,"t":"2026-10-15T15:45:00Z","v":8840,"vw":8.483953},{"c":8.465,"h":8.48,"l":8.465,"n":177,"o":8.48,"t":"2026-10-15T15:50:00Z","v":7970,"vw":8.474186},{"c":8.51,"h":8.515,"l":8.47,"n":317,"o":8.47,"t":"2026-10-15T15:55:00Z","v":39141,"vw":8.49263},{"c":8.475,"h":8.51,"l":8.47,"n":290,"o":8.51,"t":"2026-10-15T16:00:00Z","v":20625,"vw":8.495894},{"c":8.485,"h":8.485,"l":8.46,"n":215,"o":8.475,"t":"2026-10-15T16:05:00Z","v":50790,"vw":8.472199},{"c":8.475,"h":8.485,"l":8.47,"n":158,"o":8.485,"t":"2026-10-15T16:10:00Z","v":8949,"vw":8.476004},{"c":8.485,"h":8.485,"l":8.475,"n":195,"o":8.475,"t":"2026-10-15T16:15:00Z","v":12438,"vw":8.483215},{"c":8.49,"h":8.505,"l":8.485,"n":244,"o":8.49,"t":"2026-10-15T16:20:00Z","v":20080,"vw":8.494448},{"c":8.495,"h":8.495,"l":8.49,"n":99,"o":8.49,"t":"2026-10-15T16:25:00Z","v":2528,"vw":8.493448},{"c":8.495,"h":8.5,"l":8.495,"n":128,"o":8.495,"t":"2026-10-15T16:30:00Z","v":4255,"vw":8.498065},{"c":8.51,"h":8.51,"l":8.49,"n":217,"o":8.495,"t":"2026-10-15T16:35:00Z","v":17024,"vw":8.501525},{"c":8.505,"h":8.505,"l":8.505,"n":128,"o":8.505,"t":"2026-10-15T16:40:00Z","v":6729,"vw":8.505},{"c":8.495,"h":8.505,"l":8.490919,"n":344,"o":8.505,"t":"2026-10-15T16:45:00Z","v":30261,"vw":8.500371},{"c":8.485,"h":8.495,"l":8.485,"n":187,"o":8.495,"t":"2026-10-15T16:50:00Z","v":16325,"vw":8.4914},{"c":8.485,"h":8.49,"l":8.48,"n":104,"o":8.485,"t":"2026-10-15T16:55:00Z","v":3348,"vw":8.484411},{"c":8.485,"h":8.49,"l":8.48,"n":164,"o":8.485,"t":"2026-10-15T17:00:00Z","v":11001,"vw":8.485151},{"c":8.485,"h":8.485,"l":8.4801,"n":154,"o":8.485,"t":"2026-10-15T17:05:00Z","v":8612,"vw":8.484573},{"c":8.475,"h":8.485,"l":8.4624,"n":393,"o":8.485,"t":"2026-10-15T17:10:00Z","v":29896,"vw":8.476918},{"c":8.475,"h":8.48,"l":8.465,"n":177,"o":8.47,"t":"2026-10-15T17:15:00Z","v":9652,"vw":8.471679},{"c":8.435,"h":8.475,"l":8.43,"n":485,"o":8.475,"t":"2026-10-15T17:20:00Z","v":49381,"vw":8.448652},{"c":8.445,"h":8.445,"l":8.4323,"n":196,"o":8.439,"t":"2026-10-15T17:25:00Z","v":12894,"vw":8.438414},{"c":8.4288,"h":8.445,"l":8.415,"n":270,"o":8.445,"t":"2026-10-15T17:30:00Z","v":48096,"vw":8.429827},{"c":8.455,"h":8.455,"l":8.425,"n":294,"o":8.43,"t":"2026-10-15T17:35:00Z","v":32332,"vw":8.44228},{"c":8.46,"h":8.47,"l":8.4526,"n":225,"o":8.455,"t":"2026-10-15T17:40:00Z","v":30715,"vw":8.461137},{"c":8.445,"h":8.455,"l":8.445,"n":233,"o":8.455,"t":"2026-10-15T17:45:00Z","v":13446,"vw":8.44854},{"c":8.465,"h":8.47,"l":8.445,"n":262,"o":8.445,"t":"2026-10-15T17:50:00Z","v":19924,"vw":8.45682},{"c":8.455,"h":8.47,"l":8.45,"n":224,"o":8.465,"t":"2026-10-15T17:55:00Z","v":11993,"vw":8.46155},{"c":8.49,"h":8.49,"l":8.445,"n":337,"o":8.45,"t":"2026-10-15T18:00:00Z","v":32787,"vw":8.458163},{"c":8.475,"h":8.485,"l":8.475,"n":210,"o":8.485,"t":"2026-10-15T18:05:00Z","v":15355,"vw":8.480401},{"c":8.475,"h":8.48,"l":8.465,"n":195,"o":8.475,"t":"2026-10-15T18:10:00Z","v":13092,"vw":8.471536},{"c":8.465,"h":8.48,"l":8.46,"n":226,"o":8.475,"t":"2026-10-15T18:15:00Z","v":11000,"vw":8.470606},{"c":8.455,"h":8.47,"l":8.455,"n":369,"o":8.465,"t":"2026-10-15T18:20:00Z","v":30001,"vw":8.465926},{"c":8.465,"h":8.4658,"l":8.4512,"n":371,"o":8.46,"t":"2026-10-15T18:25:00Z","v":21730,"vw":8.461188},{"c":8.465,"h":8.47,"l":8.461,"n":183,"o":8.465,"t":"2026-10-15T18:30:00Z","v":10130,"vw":8.464364},{"c":8.465,"h":8.47,"l":8.46,"n":223,"o":8.465,"t":"2026-10-15T18:35:00Z","v":11316,"vw":8.465645},{"c":8.455,"h":8.465,"l":8.4509,"n":301,"o":8.465,"t":"2026-10-15T18:40:00Z","v":25519,"vw":8.45736},{"c":8.44,"h":8.4555,"l":8.435,"n":392,"o":8.455,"t":"2026-10-15T18:45:00Z","v":36734,"vw":8.44606},{"c":8.455,"h":8.46,"l":8.44,"n":242,"o":8.445,"t":"2026-10-15T18:50:00Z","v":17678,"vw":8.450258},{"c":8.455,"h":8.46,"l":8.45,"n":214,"o":8.455,"t":"2026-10-15T18:55:00Z","v":11803,"vw":8.455476},{"c":8.46,"h":8.4699,"l":8.455,"n":251,"o":8.455,"t":"2026-10-15T19:00:00Z","v":24642,"vw":8.461624},{"c":8.455,"h":8.465,"l":8.45,"n":257,"o":8.465,"t":"2026-10-15T19:05:00Z","v":18120,"vw":8.461471},{"c":8.445,"h":8.455,"l":8.44,"n":273,"o":8.455,"t":"2026-10-15T19:10:00Z","v":25922,"vw":8.446429},{"c":8.455,"h":8.46,"l":8.44,"n":313,"o":8.445,"t":"2026-10-15T19:15:00Z","v":23637,"vw":8.448611},{"c":8.455,"h":8.46,"l":8.45,"n":314,"o":8.455,"t":"2026-10-15T19:20:00Z","v":17207,"vw":8.456232},{"c":8.455,"h":8.46,"l":8.45,"n":319,"o":8.455,"t":"2026-10-15T19:25:00Z","v":39928,"vw":8.455194},{"c":8.455,"h":8.46,"l":8.45,"n":286,"o":8.455,"t":"2026-10-15T19:30:00Z","v":20316,"vw":8.454512},{"c":8.445,"h":8.455,"l":8.43,"n":520,"o":8.455,"t":"2026-10-15T19:35:00Z","v":45573,"vw":8.443611},{"c":8.435,"h":8.44,"l":8.43,"n":358,"o":8.44,"t":"2026-10-15T19:40:00Z","v":25862,"vw":8.43533},{"c":8.455,"h":8.46,"l":8.42,"n":768,"o":8.435,"t":"2026-10-15T19:45:00Z","v":137399,"vw":8.432888},{"c":8.435,"h":8.46,"l":8.43,"n":787,"o":8.455,"t":"2026-10-15T19:50:00Z","v":83765,"vw":8.447763},{"c":8.49,"h":8.49,"l":8.42,"n":1746,"o":8.435,"t":"2026-10-15T19:55:00Z","v":217914,"vw":8.461086},{"c":8.49,"h":8.49,"l":8.48,"n":25,"o":8.49,"t":"2026-10-15T20:00:00Z","v":327289,"vw":8.489989},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-15T21:35:00Z","v":6000,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-15T21:40:00Z","v":1000,"vw":8.49},{"c":8.4792,"h":8.4792,"l":8.4792,"n":1,"o":8.4792,"t":"2026-10-15T22:00:00Z","v":250,"vw":8.4792},{"c":8.4899,"h":8.49,"l":8.4899,"n":2,"o":8.49,"t":"2026-10-15T22:40:00Z","v":400,"vw":8.48995},{"c":8.49,"h":8.505,"l":8.49,"n":11,"o":8.49,"t":"2026-10-15T23:30:00Z","v":2795,"vw":8.493994},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T12:25:00Z","v":1000,"vw":8.5},{"c":8.51,"h":8.56,"l":8.49,"n":149,"o":8.55,"t":"2026-10-16T13:30:00Z","v":65583,"vw":8.545403},{"c":8.545,"h":8.58,"l":8.4998,"n":232,"o":8.4998,"t":"2026-10-16T13:35:00Z","v":15675,"vw":8.552282},{"c":8.62,"h":8.62,"l":8.54,"n":406,"o":8.56,"t":"2026-10-16T13:40:00Z","v":53094,"vw":8.584987},{"c":8.63,"h":8.63,"l":8.595,"n":358,"o":8.615,"t":"2026-10-16T13:45:00Z","v":38356,"vw":8.608308},{"c":8.605,"h":8.65,"l":8.595,"n":311,"o":8.64,"t":"2026-10-16T13:50:00Z","v":32565,"vw":8.619699},{"c":8.62,"h":8.63,"l":8.605,"n":229,"o":8.605,"t":"2026-10-16T13:55:00Z","v":16703,"vw":8.621007},{"c":8.595,"h":8.625,"l":8.594,"n":206,"o":8.615,"t":"2026-10-16T14:00:00Z","v":9877,"vw":8.608027},{"c":8.5877,"h":8.61,"l":8.585,"n":183,"o":8.6,"t":"2026-10-16T14:05:00Z","v":12866,"vw":8.594585},{"c":8.6177,"h":8.635,"l":8.585,"n":567,"o":8.585,"t":"2026-10-16T14:10:00Z","v":56608,"vw":8.618473},{"c":8.6,"h":8.63,"l":8.59,"n":389,"o":8.62,"t":"2026-10-16T14:15:00Z","v":33844,"vw":8.615262},{"c":8.62,"h":8.625,"l":8.594,"n":564,"o":8.594,"t":"2026-10-16T14:20:00Z","v":52078,"vw":8.613534},{"c":8.635,"h":8.64,"l":8.62,"n":254,"o":8.62,"t":"2026-10-16T14:25:00Z","v":18242,"vw":8.636162},{"c":8.64,"h":8.64,"l":8.61,"n":282,"o":8.64,"t":"2026-10-16T14:30:00Z","v":45289,"vw":8.62613},{"c":8.65,"h":8.65,"l":8.635,"n":503,"o":8.64,"t":"2026-10-16T14:35:00Z","v":47340,"vw":8.646688},{"c":8.625,"h":8.65,"l":8.625,"n":270,"o":8.65,"t":"2026-10-16T14:40:00Z","v":24695,"vw":8.645077},{"c":8.64,"h":8.64,"l":8.61,"n":241,"o":8.625,"t":"2026-10-16T14:45:00Z","v":18968,"vw":8.621958},{"c":8.64,"h":8.66,"l":8.63,"n":383,"o":8.64,"t":"2026-10-16T14:50:00Z","v":62617,"vw":8.647496},{"c":8.625,"h":8.65,"l":8.625,"n":223,"o":8.635,"t":"2026-10-16T14:55:00Z","v":19493,"vw":8.642977},{"c":8.62,"h":8.64,"l":8.6112,"n":215,"o":8.63,"t":"2026-10-16T15:00:00Z","v":12056,"vw":8.625841},{"c":8.635,"h":8.635,"l":8.63,"n":69,"o":8.63,"t":"2026-10-16T15:05:00Z","v":2838,"vw":8.630646},{"c":8.635,"h":8.64,"l":8.63,"n":86,"o":8.635,"t":"2026-10-16T15:10:00Z","v":5992,"vw":8.635095},{"c":8.635,"h":8.645,"l":8.635,"n":77,"o":8.64,"t":"2026-10-16T15:15:00Z","v":4444,"vw":8.639818},{"c":8.635,"h":8.645,"l":8.63,"n":133,"o":8.635,"t":"2026-10-16T15:20:00Z","v":5694,"vw":8.639282},{"c":8.675,"h":8.675,"l":8.63,"n":254,"o":8.635,"t":"2026-10-16T15:25:00Z","v":78347,"vw":8.664512},{"c":8.705,"h":8.71,"l":8.675,"n":433,"o":8.675,"t":"2026-10-16T15:30:00Z","v":71626,"vw":8.690109},{"c":8.69,"h":8.71,"l":8.675,"n":554,"o":8.705,"t":"2026-10-16T15:35:00Z","v":79817,"vw":8.69086},{"c":8.6401,"h":8.7,"l":8.64,"n":739,"o":8.685,"t":"2026-10-16T15:40:00Z","v":434819,"vw":8.685636},{"c":8.66,"h":8.66,"l":8.645,"n":181,"o":8.645,"t":"2026-10-16T15:45:00Z","v":9681,"vw":8.650705},{"c":8.6574,"h":8.66,"l":8.65,"n":163,"o":8.655,"t":"2026-10-16T15:50:00Z","v":7387,"vw":8.6513},{"c":8.655,"h":8.655,"l":8.65,"n":116,"o":8.655,"t":"2026-10-16T15:55:00Z","v":2902,"vw":8.652894},{"c":8.6355,"h":8.65,"l":8.63,"n":117,"o":8.65,"t":"2026-10-16T16:00:00Z","v":7013,"vw":8.638623},{"c":8.6399,"h":8.64,"l":8.63,"n":162,"o":8.635,"t":"2026-10-16T16:05:00Z","v":13564,"vw":8.633392},{"c":8.62,"h":8.65,"l":8.615,"n":271,"o":8.635,"t":"2026-10-16T16:10:00Z","v":29874,"vw":8.626429},{"c":8.625,"h":8.63,"l":8.6,"n":219,"o":8.62,"t":"2026-10-16T16:15:00Z","v":28771,"vw":8.610438},{"c":8.64,"h":8.645,"l":8.63,"n":125,"o":8.63,"t":"2026-10-16T16:20:00Z","v":43381,"vw":8.630936},{"c":8.615,"h":8.635,"l":8.615,"n":145,"o":8.635,"t":"2026-10-16T16:25:00Z","v":8459,"vw":8.62268},{"c":8.615,"h":8.615,"l":8.61,"n":56,"o":8.615,"t":"2026-10-16T16:30:00Z","v":1922,"vw":8.613236},{"c":8.625,"h":8.625,"l":8.6145,"n":193,"o":8.615,"t":"2026-10-16T16:35:00Z","v":19565,"vw":8.619504},{"c":8.625,"h":8.625,"l":8.62,"n":69,"o":8.625,"t":"2026-10-16T16:40:00Z","v":3743,"vw":8.624549},{"c":8.61,"h":8.625,"l":8.61,"n":239,"o":8.625,"t":"2026-10-16T16:45:00Z","v":32878,"vw":8.615751},{"c":8.625,"h":8.625,"l":8.6,"n":209,"o":8.605,"t":"2026-10-16T16:50:00Z","v":27113,"vw":8.606397},{"c":8.62,"h":8.625,"l":8.615,"n":139,"o":8.6213,"t":"2026-10-16T16:55:00Z","v":8183,"vw":8.620323},{"c":8.601,"h":8.62,"l":8.6,"n":140,"o":8.62,"t":"2026-10-16T17:00:00Z","v":11364,"vw":8.606369},{"c":8.605,"h":8.605,"l":8.595,"n":182,"o":8.6,"t":"2026-10-16T17:05:00Z","v":16997,"vw":8.600264},{"c":8.605,"h":8.605,"l":8.6,"n":113,"o":8.6,"t":"2026-10-16T17:10:00Z","v":4704,"vw":8.601288},{"c":8.605,"h":8.605,"l":8.59,"n":168,"o":8.605,"t":"2026-10-16T17:15:00Z","v":14852,"vw":8.600674},{"c":8.605,"h":8.61,"l":8.6,"n":198,"o":8.605,"t":"2026-10-16T17:20:00Z","v":9564,"vw":8.607645},{"c":8.605,"h":8.605,"l":8.59,"n":276,"o":8.6023,"t":"2026-10-16T17:25:00Z","v":28732,"vw":8.598963},{"c":8.6,"h":8.61,"l":8.6,"n":117,"o":8.605,"t":"2026-10-16T17:30:00Z","v":6118,"vw":8.602582},{"c":8.605,"h":8.61,"l":8.6,"n":202,"o":8.605,"t":"2026-10-16T17:35:00Z","v":8293,"vw":8.605436},{"c":8.62,"h":8.62,"l":8.605,"n":228,"o":8.605,"t":"2026-10-16T17:40:00Z","v":16622,"vw":8.611575},{"c":8.605,"h":8.62,"l":8.605,"n":186,"o":8.62,"t":"2026-10-16T17:45:00Z","v":8877,"vw":8.612103},{"c":8.6,"h":8.61,"l":8.6,"n":188,"o":8.605,"t":"2026-10-16T17:50:00Z","v":7233,"vw":8.604709},{"c":8.61,"h":8.61,"l":8.6,"n":239,"o":8.6,"t":"2026-10-16T17:55:00Z","v":9815,"vw":8.605323},{"c":8.555,"h":8.62,"l":8.55,"n":645,"o":8.605,"t":"2026-10-16T18:00:00Z","v":257270,"vw":8.594169},{"c":8.565,"h":8.565,"l":8.5501,"n":193,"o":8.555,"t":"2026-10-16T18:05:00Z","v":12920,"vw":8.558998},{"c":8.565,"h":8.57,"l":8.56,"n":156,"o":8.565,"t":"2026-10-16T18:10:00Z","v":8184,"vw":8.564899},{"c":8.545,"h":8.565,"l":8.545,"n":199,"o":8.565,"t":"2026-10-16T18:15:00Z","v":14685,"vw":8.557783},{"c":8.54,"h":8.545,"l":8.535,"n":211,"o":8.54,"t":"2026-10-16T18:20:00Z","v":14987,"vw":8.538094},{"c":8.535,"h":8.545,"l":8.535,"n":201,"o":8.545,"t":"2026-10-16T18:25:00Z","v":12633,"vw":8.537972},{"c":8.555,"h":8.555,"l":8.535,"n":228,"o":8.535,"t":"2026-10-16T18:30:00Z","v":15892,"vw":8.543608},{"c":8.535,"h":8.555,"l":8.525,"n":346,"o":8.555,"t":"2026-10-16T18:35:00Z","v":34754,"vw":8.542564},{"c":8.545,"h":8.55,"l":8.535,"n":202,"o":8.535,"t":"2026-10-16T18:40:00Z","v":11497,"vw":8.540517},{"c":8.545,"h":8.55,"l":8.5401,"n":209,"o":8.545,"t":"2026-10-16T18:45:00Z","v":19847,"vw":8.545178},{"c":8.535,"h":8.545,"l":8.5312,"n":219,"o":8.545,"t":"2026-10-16T18:50:00Z","v":16507,"vw":8.539316},{"c":8.575,"h":8.575,"l":8.5301,"n":316,"o":8.535,"t":"2026-10-16T18:55:00Z","v":22736,"vw":8.54734},{"c":8.565,"h":8.575,"l":8.56,"n":187,"o":8.575,"t":"2026-10-16T19:00:00Z","v":12519,"vw":8.56645},{"c":8.57,"h":8.589,"l":8.565,"n":449,"o":8.565,"t":"2026-10-16T19:05:00Z","v":39688,"vw":8.572189},{"c":8.555,"h":8.57,"l":8.555,"n":285,"o":8.565,"t":"2026-10-16T19:10:00Z","v":41713,"vw":8.560981},{"c":8.545,"h":8.56,"l":8.54,"n":213,"o":8.555,"t":"2026-10-16T19:15:00Z","v":16010,"vw":8.548528},{"c":8.535,"h":8.54,"l":8.53,"n":189,"o":8.535,"t":"2026-10-16T19:20:00Z","v":16422,"vw":8.534912},{"c":8.5201,"h":8.54,"l":8.52,"n":324,"o":8.535,"t":"2026-10-16T19:25:00Z","v":36633,"vw":8.528996},{"c":8.515,"h":8.535,"l":8.51,"n":356,"o":8.525,"t":"2026-10-16T19:30:00Z","v":41994,"vw":8.522547},{"c":8.505,"h":8.515,"l":8.5,"n":246,"o":8.515,"t":"2026-10-16T19:35:00Z","v":22641,"vw":8.507829},{"c":8.49,"h":8.515,"l":8.485,"n":497,"o":8.505,"t":"2026-10-16T19:40:00Z","v":71987,"vw":8.500631},{"c":8.515,"h":8.52,"l":8.49,"n":445,"o":8.49,"t":"2026-10-16T19:45:00Z","v":47827,"vw":8.505273},{"c":8.555,"h":8.58,"l":8.515,"n":1168,"o":8.52,"t":"2026-10-16T19:50:00Z","v":241879,"vw":8.562256},{"c":8.58,"h":8.59,"l":8.555,"n":2183,"o":8.555,"t":"2026-10-16T19:55:00Z","v":384231,"vw":8.56671},{"c":8.58,"h":8.58,"l":8.58,"n":26,"o":8.58,"t":"2026-10-16T20:00:00Z","v":454070,"vw":8.58},{"c":8.62,"h":8.62,"l":8.57,"n":2,"o":8.57,"t":"2026-10-16T20:15:00Z","v":1150,"vw":8.576522},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T20:40:00Z","v":2000,"vw":8.6},{"c":8.6185,"h":8.6185,"l":8.6185,"n":1,"o":8.6185,"t":"2026-10-16T23:20:00Z","v":200,"vw":8.6185},{"c":8.5862,"h":8.5862,"l":8.5862,"n":1,"o":8.5862,"t":"2026-10-16T23:35:00Z","v":290,"vw":8.5862},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-19T08:00:00Z","v":302,"vw":8.61},{"c":8.58,"h":8.58,"l":8.55,"n":7,"o":8.58,"t":"2026-10-19T11:00:00Z","v":402,"vw":8.571979},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-19T13:25:00Z","v":345,"vw":8.55},{"c":8.53,"h":8.59,"l":8.5,"n":127,"o":8.51,"t":"2026-10-19T13:30:00Z","v":37001,"vw":8.513065},{"c":8.525,"h":8.525,"l":8.49,"n":149,"o":8.52,"t":"2026-10-19T13:35:00Z","v":12311,"vw":8.504972},{"c":8.515,"h":8.535,"l":8.515,"n":135,"o":8.53,"t":"2026-10-19T13:40:00Z","v":11322,"vw":8.523796},{"c":8.505,"h":8.51,"l":8.495,"n":144,"o":8.51,"t":"2026-10-19T13:45:00Z","v":14296,"vw":8.505754},{"c":8.46,"h":8.5,"l":8.46,"n":171,"o":8.5,"t":"2026-10-19T13:50:00Z","v":11774,"vw":8.479993},{"c":8.475,"h":8.49,"l":8.465,"n":192,"o":8.465,"t":"2026-10-19T13:55:00Z","v":13748,"vw":8.476986},{"c":8.48,"h":8.4889,"l":8.475,"n":145,"o":8.475,"t":"2026-10-19T14:00:00Z","v":9481,"vw":8.483167},{"c":8.485,"h":8.49,"l":8.48,"n":85,"o":8.485,"t":"2026-10-19T14:05:00Z","v":3445,"vw":8.484558},{"c":8.445,"h":8.485,"l":8.435,"n":330,"o":8.485,"t":"2026-10-19T14:10:00Z","v":37960,"vw":8.457823},{"c":8.43,"h":8.465,"l":8.43,"n":272,"o":8.445,"t":"2026-10-19T14:15:00Z","v":26171,"vw":8.449618},{"c":8.42,"h":8.44,"l":8.42,"n":152,"o":8.435,"t":"2026-10-19T14:20:00Z","v":15368,"vw":8.433374},{"c":8.42,"h":8.43,"l":8.42,"n":151,"o":8.43,"t":"2026-10-19T14:25:00Z","v":8071,"vw":8.427767},{"c":8.39,"h":8.425,"l":8.39,"n":320,"o":8.42,"t":"2026-10-19T14:30:00Z","v":27278,"vw":8.4142},{"c":8.405,"h":8.415,"l":8.3921,"n":221,"o":8.3921,"t":"2026-10-19T14:35:00Z","v":15151,"vw":8.405174},{"c":8.42,"h":8.42,"l":8.405,"n":117,"o":8.41,"t":"2026-10-19T14:40:00Z","v":4131,"vw":8.413333},{"c":8.405,"h":8.42,"l":8.405,"n":153,"o":8.42,"t":"2026-10-19T14:45:00Z","v":15440,"vw":8.412291},{"c":8.375,"h":8.405,"l":8.375,"n":303,"o":8.405,"t":"2026-10-19T14:50:00Z","v":29754,"vw":8.389671},{"c":8.385,"h":8.385,"l":8.3712,"n":229,"o":8.375,"t":"2026-10-19T14:55:00Z","v":16562,"vw":8.37938},{"c":8.3701,"h":8.39,"l":8.37,"n":224,"o":8.39,"t":"2026-10-19T15:00:00Z","v":20821,"vw":8.38201},{"c":8.36,"h":8.375,"l":8.36,"n":158,"o":8.37,"t":"2026-10-19T15:05:00Z","v":9476,"vw":8.367181},{"c":8.365,"h":8.39,"l":8.35,"n":519,"o":8.365,"t":"2026-10-19T15:10:00Z","v":83111,"vw":8.369892},{"c":8.375,"h":8.38,"l":8.365,"n":163,"o":8.37,"t":"2026-10-19T15:15:00Z","v":11797,"vw":8.370846},{"c":8.365,"h":8.375,"l":8.36,"n":165,"o":8.375,"t":"2026-10-19T15:20:00Z","v":13857,"vw":8.36735},{"c":8.375,"h":8.375,"l":8.365,"n":215,"o":8.365,"t":"2026-10-19T15:25:00Z","v":66589,"vw":8.369917},{"c":8.375,"h":8.38,"l":8.37,"n":163,"o":8.37,"t":"2026-10-19T15:30:00Z","v":6395,"vw":8.374875},{"c":8.38,"h":8.39,"l":8.37,"n":362,"o":8.3799,"t":"2026-10-19T15:35:00Z","v":23383,"vw":8.379194},{"c":8.375,"h":8.38,"l":8.37,"n":186,"o":8.38,"t":"2026-10-19T15:40:00Z","v":17143,"vw":8.371481},{"c":8.37,"h":8.379,"l":8.365,"n":265,"o":8.375,"t":"2026-10-19T15:45:00Z","v":36370,"vw":8.370575},{"c":8.375,"h":8.375,"l":8.365,"n":168,"o":8.365,"t":"2026-10-19T15:50:00Z","v":7011,"vw":8.368173},{"c":8.375,"h":8.38,"l":8.37,"n":134,"o":8.37,"t":"2026-10-19T15:55:00Z","v":15343,"vw":8.373408},{"c":8.35,"h":8.37,"l":8.35,"n":202,"o":8.37,"t":"2026-10-19T16:00:00Z","v":16272,"vw":8.361467},{"c":8.35,"h":8.365,"l":8.34,"n":291,"o":8.355,"t":"2026-10-19T16:05:00Z","v":26118,"vw":8.353413},{"c":8.35,"h":8.355,"l":8.34,"n":170,"o":8.34,"t":"2026-10-19T16:10:00Z","v":11939,"vw":8.346897},{"c":8.37,"h":8.37,"l":8.34,"n":166,"o":8.345,"t":"2026-10-19T16:15:00Z","v":14850,"vw":8.352196},{"c":8.365,"h":8.365,"l":8.35,"n":193,"o":8.365,"t":"2026-10-19T16:20:00Z","v":17241,"vw":8.358127},{"c":8.355,"h":8.365,"l":8.355,"n":158,"o":8.365,"t":"2026-10-19T16:25:00Z","v":13073,"vw":8.360018},{"c":8.365,"h":8.365,"l":8.355,"n":203,"o":8.355,"t":"2026-10-19T16:30:00Z","v":22038,"vw":8.360884},{"c":8.375,"h":8.38,"l":8.365,"n":180,"o":8.365,"t":"2026-10-19T16:35:00Z","v":9701,"vw":8.370007},{"c":8.375,"h":8.38,"l":8.375,"n":163,"o":8.375,"t":"2026-10-19T16:40:00Z","v":6475,"vw":8.376287},{"c":8.365,"h":8.38,"l":8.365,"n":224,"o":8.37,"t":"2026-10-19T16:45:00Z","v":21681,"vw":8.374142},{"c":8.36,"h":8.37,"l":8.36,"n":158,"o":8.36,"t":"2026-10-19T16:50:00Z","v":7126,"vw":8.365434},{"c":8.36,"h":8.37,"l":8.36,"n":184,"o":8.365,"t":"2026-10-19T16:55:00Z","v":11391,"vw":8.364669},{"c":8.345,"h":8.365,"l":8.34,"n":296,"o":8.365,"t":"2026-10-19T17:00:00Z","v":43846,"vw":8.35138},{"c":8.37,"h":8.38,"l":8.345,"n":291,"o":8.345,"t":"2026-10-19T17:05:00Z","v":33512,"vw":8.361267},{"c":8.375,"h":8.375,"l":8.365,"n":216,"o":8.375,"t":"2026-10-19T17:10:00Z","v":18746,"vw":8.371289},{"c":8.375,"h":8.385,"l":8.37,"n":202,"o":8.375,"t":"2026-10-19T17:15:00Z","v":17677,"vw":8.379598},{"c":8.375,"h":8.38,"l":8.37,"n":169,"o":8.37,"t":"2026-10-19T17:20:00Z","v":9893,"vw":8.375356},{"c":8.375,"h":8.38,"l":8.37,"n":162,"o":8.375,"t":"2026-10-19T17:25:00Z","v":7352,"vw":8.375269},{"c":8.4,"h":8.4,"l":8.365,"n":607,"o":8.375,"t":"2026-10-19T17:30:00Z","v":99542,"vw":8.388963},{"c":8.415,"h":8.43,"l":8.395,"n":432,"o":8.395,"t":"2026-10-19T17:35:00Z","v":72599,"vw":8.415508},{"c":8.425,"h":8.425,"l":8.405,"n":402,"o":8.41,"t":"2026-10-19T17:40:00Z","v":46621,"vw":8.416048},{"c":8.415,"h":8.425,"l":8.41,"n":224,"o":8.425,"t":"2026-10-19T17:45:00Z","v":45700,"vw":8.418202},{"c":8.42,"h":8.42,"l":8.41,"n":172,"o":8.415,"t":"2026-10-19T17:50:00Z","v":8082,"vw":8.415699},{"c":8.415,"h":8.425,"l":8.415,"n":261,"o":8.42,"t":"2026-10-19T17:55:00Z","v":19445,"vw":8.418712},{"c":8.415,"h":8.42,"l":8.4,"n":325,"o":8.415,"t":"2026-10-19T18:00:00Z","v":30566,"vw":8.412444},{"c":8.405,"h":8.42,"l":8.405,"n":209,"o":8.415,"t":"2026-10-19T18:05:00Z","v":15589,"vw":8.411592},{"c":8.405,"h":8.415,"l":8.4,"n":334,"o":8.4088,"t":"2026-10-19T18:10:00Z","v":32814,"vw":8.408328},{"c":8.405,"h":8.41,"l":8.4,"n":147,"o":8.405,"t":"2026-10-19T18:15:00Z","v":9172,"vw":8.403239},{"c":8.395,"h":8.405,"l":8.39,"n":238,"o":8.405,"t":"2026-10-19T18:20:00Z","v":18083,"vw":8.399089},{"c":8.385,"h":8.395,"l":8.385,"n":235,"o":8.395,"t":"2026-10-19T18:25:00Z","v":15057,"vw":8.387473},{"c":8.385,"h":8.39,"l":8.38,"n":189,"o":8.385,"t":"2026-10-19T18:30:00Z","v":14114,"vw":8.383757},{"c":8.395,"h":8.4,"l":8.385,"n":239,"o":8.385,"t":"2026-10-19T18:35:00Z","v":12083,"vw":8.391259},{"c":8.405,"h":8.41,"l":8.395,"n":195,"o":8.395,"t":"2026-10-19T18:40:00Z","v":18352,"vw":8.403897},{"c":8.405,"h":8.41,"l":8.4,"n":198,"o":8.405,"t":"2026-10-19T18:45:00Z","v":11619,"vw":8.406443},{"c":8.405,"h":8.41,"l":8.4,"n":216,"o":8.405,"t":"2026-10-19T18:50:00Z","v":14815,"vw":8.404296},{"c":8.41,"h":8.41,"l":8.4,"n":237,"o":8.405,"t":"2026-10-19T18:55:00Z","v":12510,"vw":8.405512},{"c":8.405,"h":8.415,"l":8.4,"n":397,"o":8.41,"t":"2026-10-19T19:00:00Z","v":40815,"vw":8.40818},{"c":8.402,"h":8.41,"l":8.395,"n":462,"o":8.405,"t":"2026-10-19T19:05:00Z","v":42044,"vw":8.401495},{"c":8.4101,"h":8.415,"l":8.395,"n":361,"o":8.4,"t":"2026-10-19T19:10:00Z","v":27688,"vw":8.404592},{"c":8.41,"h":8.4151,"l":8.405,"n":283,"o":8.415,"t":"2026-10-19T19:15:00Z","v":29974,"vw":8.411033},{"c":8.415,"h":8.42,"l":8.41,"n":246,"o":8.415,"t":"2026-10-19T19:20:00Z","v":20565,"vw":8.415784},{"c":8.415,"h":8.42,"l":8.41,"n":262,"o":8.415,"t":"2026-10-19T19:25:00Z","v":23079,"vw":8.414528},{"c":8.405,"h":8.415,"l":8.4,"n":348,"o":8.415,"t":"2026-10-19T19:30:00Z","v":29768,"vw":8.408092},{"c":8.415,"h":8.42,"l":8.405,"n":301,"o":8.41,"t":"2026-10-19T19:35:00Z","v":30972,"vw":8.410424},{"c":8.405,"h":8.42,"l":8.4,"n":525,"o":8.415,"t":"2026-10-19T19:40:00Z","v":49554,"vw":8.409502},{"c":8.435,"h":8.435,"l":8.4,"n":659,"o":8.405,"t":"2026-10-19T19:45:00Z","v":58103,"vw":8.415289},{"c":8.435,"h":8.445,"l":8.43,"n":614,"o":8.435,"t":"2026-10-19T19:50:00Z","v":77830,"vw":8.440587},{"c":8.42,"h":8.44,"l":8.41,"n":1770,"o":8.435,"t":"2026-10-19T19:55:00Z","v":230882,"vw":8.419226},{"c":8.44,"h":8.44,"l":8.42,"n":34,"o":8.42,"t":"2026-10-19T20:00:00Z","v":498667,"vw":8.420086},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-19T20:25:00Z","v":121,"vw":8.54},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T21:25:00Z","v":100,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-19T21:30:00Z","v":100,"vw":8.43},{"c":8.5099,"h":8.5099,"l":8.5099,"n":1,"o":8.5099,"t":"2026-10-19T21:35:00Z","v":150,"vw":8.5099},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-19T21:50:00Z","v":290,"vw":8.51},{"c":8.47,"h":8.48,"l":8.45,"n":108,"o":8.47,"t":"2026-10-20T13:30:00Z","v":29191,"vw":8.470757},{"c":8.56,"h":8.56,"l":8.465,"n":200,"o":8.465,"t":"2026-10-20T13:35:00Z","v":27965,"vw":8.527986},{"c":8.595,"h":8.605,"l":8.56,"n":308,"o":8.56,"t":"2026-10-20T13:40:00Z","v":34611,"vw":8.586362},{"c":8.625,"h":8.635,"l":8.6,"n":236,"o":8.6,"t":"2026-10-20T13:45:00Z","v":34129,"vw":8.619055},{"c":8.62,"h":8.66,"l":8.6,"n":252,"o":8.63,"t":"2026-10-20T13:50:00Z","v":24403,"vw":8.635638},{"c":8.615,"h":8.625,"l":8.61,"n":134,"o":8.62,"t":"2026-10-20T13:55:00Z","v":12531,"vw":8.61876},{"c":8.6,"h":8.64,"l":8.6,"n":180,"o":8.615,"t":"2026-10-20T14:00:00Z","v":20115,"vw":8.6231},{"c":8.6,"h":8.615,"l":8.6,"n":113,"o":8.6,"t":"2026-10-20T14:05:00Z","v":6018,"vw":8.607015},{"c":8.585,"h":8.605,"l":8.585,"n":136,"o":8.6,"t":"2026-10-20T14:10:00Z","v":11587,"vw":8.596469},{"c":8.605,"h":8.605,"l":8.585,"n":154,"o":8.585,"t":"2026-10-20T14:15:00Z","v":12935,"vw":8.597674},{"c":8.62,"h":8.62,"l":8.605,"n":199,"o":8.605,"t":"2026-10-20T14:20:00Z","v":16298,"vw":8.608412},{"c":8.615,"h":8.625,"l":8.61,"n":130,"o":8.615,"t":"2026-10-20T14:25:00Z","v":12640,"vw":8.617856},{"c":8.61,"h":8.625,"l":8.61,"n":180,"o":8.615,"t":"2026-10-20T14:30:00Z","v":17478,"vw":8.618015},{"c":8.675,"h":8.705,"l":8.615,"n":738,"o":8.615,"t":"2026-10-20T14:35:00Z","v":79203,"vw":8.671353},{"c":8.685,"h":8.6899,"l":8.67,"n":128,"o":8.675,"t":"2026-10-20T14:40:00Z","v":6056,"vw":8.680561},{"c":8.685,"h":8.69,"l":8.675,"n":218,"o":8.685,"t":"2026-10-20T14:45:00Z","v":21818,"vw":8.68091},{"c":8.69,"h":8.69,"l":8.675,"n":288,"o":8.685,"t":"2026-10-20T14:50:00Z","v":20839,"vw":8.682603},{"c":8.8,"h":8.8,"l":8.68,"n":830,"o":8.6809,"t":"2026-10-20T14:55:00Z","v":165360,"vw":8.729424},{"c":8.78,"h":8.805,"l":8.765,"n":1237,"o":8.795,"t":"2026-10-20T15:00:00Z","v":509722,"vw":8.789086},{"c":8.765,"h":8.795,"l":8.765,"n":256,"o":8.785,"t":"2026-10-20T15:05:00Z","v":23176,"vw":8.783442},{"c":8.725,"h":8.775,"l":8.71,"n":403,"o":8.765,"t":"2026-10-20T15:10:00Z","v":71892,"vw":8.737849},{"c":8.75,"h":8.76,"l":8.725,"n":259,"o":8.725,"t":"2026-10-20T15:15:00Z","v":42787,"vw":8.739104},{"c":8.735,"h":8.77,"l":8.735,"n":269,"o":8.745,"t":"2026-10-20T15:20:00Z","v":79342,"vw":8.76403},{"c":8.7135,"h":8.735,"l":8.71,"n":110,"o":8.735,"t":"2026-10-20T15:25:00Z","v":9615,"vw":8.72405},{"c":8.71,"h":8.73,"l":8.7016,"n":218,"o":8.715,"t":"2026-10-20T15:30:00Z","v":31943,"vw":8.714981},{"c":8.725,"h":8.74,"l":8.715,"n":180,"o":8.715,"t":"2026-10-20T15:35:00Z","v":34854,"vw":8.733707},{"c":8.725,"h":8.74,"l":8.72,"n":404,"o":8.73,"t":"2026-10-20T15:40:00Z","v":31758,"vw":8.728972},{"c":8.77,"h":8.77,"l":8.72,"n":331,"o":8.725,"t":"2026-10-20T15:45:00Z","v":45870,"vw":8.749258},{"c":8.795,"h":8.805,"l":8.77,"n":482,"o":8.77,"t":"2026-10-20T15:50:00Z","v":165772,"vw":8.789118},{"c":8.88,"h":8.88,"l":8.7976,"n":979,"o":8.7976,"t":"2026-10-20T15:55:00Z","v":158328,"vw":8.84985},{"c":8.845,"h":8.88,"l":8.845,"n":479,"o":8.875,"t":"2026-10-20T16:00:00Z","v":47995,"vw":8.866731},{"c":8.8385,"h":8.855,"l":8.825,"n":252,"o":8.845,"t":"2026-10-20T16:05:00Z","v":22487,"vw":8.841677},{"c":8.865,"h":8.87,"l":8.83,"n":253,"o":8.839,"t":"2026-10-20T16:10:00Z","v":21079,"vw":8.852311},{"c":8.8535,"h":8.87,"l":8.85,"n":267,"o":8.865,"t":"2026-10-20T16:15:00Z","v":24128,"vw":8.857624},{"c":8.855,"h":8.855,"l":8.84,"n":340,"o":8.85,"t":"2026-10-20T16:20:00Z","v":33912,"vw":8.848161},{"c":8.875,"h":8.88,"l":8.855,"n":293,"o":8.855,"t":"2026-10-20T16:25:00Z","v":28031,"vw":8.865993},{"c":8.895,"h":8.915,"l":8.865,"n":386,"o":8.875,"t":"2026-10-20T16:30:00Z","v":43610,"vw":8.883226},{"c":8.915,"h":8.97,"l":8.89,"n":1456,"o":8.8978,"t":"2026-10-20T16:35:00Z","v":310945,"vw":8.940289},{"c":8.875,"h":8.93,"l":8.875,"n":521,"o":8.915,"t":"2026-10-20T16:40:00Z","v":47238,"vw":8.904403},{"c":8.925,"h":8.95,"l":8.87,"n":1035,"o":8.875,"t":"2026-10-20T16:45:00Z","v":140918,"vw":8.922699},{"c":8.905,"h":8.945,"l":8.89,"n":699,"o":8.925,"t":"2026-10-20T16:50:00Z","v":191582,"vw":8.921936},{"c":8.9,"h":8.915,"l":8.9,"n":188,"o":8.905,"t":"2026-10-20T16:55:00Z","v":15090,"vw":8.907547},{"c":8.955,"h":8.96,"l":8.905,"n":1399,"o":8.905,"t":"2026-10-20T17:00:00Z","v":248175,"vw":8.942567},{"c":8.965,"h":8.98,"l":8.95,"n":1383,"o":8.96,"t":"2026-10-20T17:05:00Z","v":234058,"vw":8.96977},{"c":8.945,"h":8.97,"l":8.94,"n":236,"o":8.965,"t":"2026-10-20T17:10:00Z","v":19706,"vw":8.957579},{"c":8.945,"h":8.95,"l":8.94,"n":164,"o":8.945,"t":"2026-10-20T17:15:00Z","v":12947,"vw":8.944913},{"c":8.915,"h":8.95,"l":8.915,"n":240,"o":8.945,"t":"2026-10-20T17:20:00Z","v":22973,"vw":8.930753},{"c":8.905,"h":8.925,"l":8.89,"n":465,"o":8.915,"t":"2026-10-20T17:25:00Z","v":65640,"vw":8.907672},{"c":8.905,"h":8.915,"l":8.9,"n":261,"o":8.905,"t":"2026-10-20T17:30:00Z","v":26733,"vw":8.907855},{"c":8.895,"h":8.9097,"l":8.895,"n":238,"o":8.9,"t":"2026-10-20T17:35:00Z","v":19321,"vw":8.900572},{"c":8.905,"h":8.91,"l":8.895,"n":167,"o":8.895,"t":"2026-10-20T17:40:00Z","v":11120,"vw":8.901824},{"c":8.901,"h":8.905,"l":8.901,"n":110,"o":8.905,"t":"2026-10-20T17:45:00Z","v":5970,"vw":8.904434},{"c":8.905,"h":8.91,"l":8.9,"n":130,"o":8.9,"t":"2026-10-20T17:50:00Z","v":10365,"vw":8.903549},{"c":8.83,"h":8.905,"l":8.83,"n":640,"o":8.905,"t":"2026-10-20T17:55:00Z","v":91927,"vw":8.859371},{"c":8.795,"h":8.84,"l":8.79,"n":778,"o":8.835,"t":"2026-10-20T18:00:00Z","v":171685,"vw":8.811711},{"c":8.785,"h":8.815,"l":8.775,"n":596,"o":8.795,"t":"2026-10-20T18:05:00Z","v":107594,"vw":8.793238},{"c":8.79,"h":8.796,"l":8.765,"n":462,"o":8.785,"t":"2026-10-20T18:10:00Z","v":100118,"vw":8.777351},{"c":8.78,"h":8.795,"l":8.775,"n":382,"o":8.795,"t":"2026-10-20T18:15:00Z","v":72494,"vw":8.784765},{"c":8.795,"h":8.795,"l":8.7611,"n":697,"o":8.78,"t":"2026-10-20T18:20:00Z","v":152417,"vw":8.772051},{"c":8.805,"h":8.805,"l":8.795,"n":192,"o":8.8,"t":"2026-10-20T18:25:00Z","v":12380,"vw":8.80048},{"c":8.78,"h":8.805,"l":8.78,"n":407,"o":8.805,"t":"2026-10-20T18:30:00Z","v":48004,"vw":8.79749},{"c":8.77,"h":8.79,"l":8.77,"n":156,"o":8.785,"t":"2026-10-20T18:35:00Z","v":15970,"vw":8.780851},{"c":8.775,"h":8.7876,"l":8.77,"n":304,"o":8.775,"t":"2026-10-20T18:40:00Z","v":39403,"vw":8.781844},{"c":8.785,"h":8.79,"l":8.775,"n":305,"o":8.775,"t":"2026-10-20T18:45:00Z","v":25581,"vw":8.780686},{"c":8.795,"h":8.795,"l":8.785,"n":204,"o":8.785,"t":"2026-10-20T18:50:00Z","v":18494,"vw":8.788372},{"c":8.785,"h":8.795,"l":8.7801,"n":198,"o":8.795,"t":"2026-10-20T18:55:00Z","v":18492,"vw":8.787679},{"c":8.775,"h":8.7854,"l":8.77,"n":233,"o":8.785,"t":"2026-10-20T19:00:00Z","v":24668,"vw":8.779051},{"c":8.775,"h":8.78,"l":8.77,"n":217,"o":8.775,"t":"2026-10-20T19:05:00Z","v":24877,"vw":8.774485},{"c":8.775,"h":8.795,"l":8.77,"n":427,"o":8.7741,"t":"2026-10-20T19:10:00Z","v":43213,"vw":8.78572},{"c":8.79,"h":8.79,"l":8.775,"n":283,"o":8.775,"t":"2026-10-20T19:15:00Z","v":27106,"vw":8.781645},{"c":8.785,"h":8.79,"l":8.78,"n":151,"o":8.785,"t":"2026-10-20T19:20:00Z","v":14691,"vw":8.784285},{"c":8.795,"h":8.8,"l":8.78,"n":306,"o":8.785,"t":"2026-10-20T19:25:00Z","v":26562,"vw":8.7909},{"c":8.795,"h":8.8,"l":8.79,"n":293,"o":8.795,"t":"2026-10-20T19:30:00Z","v":18225,"vw":8.795242},{"c":8.795,"h":8.7999,"l":8.78,"n":504,"o":8.79,"t":"2026-10-20T19:35:00Z","v":39941,"vw":8.789359},{"c":8.815,"h":8.815,"l":8.795,"n":499,"o":8.8,"t":"2026-10-20T19:40:00Z","v":43617,"vw":8.802966},{"c":8.815,"h":8.82,"l":8.795,"n":648,"o":8.815,"t":"2026-10-20T19:45:00Z","v":67313,"vw":8.807055},{"c":8.815,"h":8.825,"l":8.81,"n":487,"o":8.815,"t":"2026-10-20T19:50:00Z","v":55772,"vw":8.817493},{"c":8.83,"h":8.84,"l":8.805,"n":2773,"o":8.815,"t":"2026-10-20T19:55:00Z","v":299156,"vw":8.822091},{"c":8.83,"h":8.83,"l":8.83,"n":35,"o":8.83,"t":"2026-10-20T20:00:00Z","v":496324,"vw":8.83},{"c":8.7879,"h":8.7879,"l":8.7879,"n":1,"o":8.7879,"t":"2026-10-20T20:15:00Z","v":100,"vw":8.7879},{"c":8.896,"h":8.896,"l":8.896,"n":1,"o":8.896,"t":"2026-10-20T20:20:00Z","v":100,"vw":8.896},{"c":8.8783,"h":8.8783,"l":8.8783,"n":1,"o":8.8783,"t":"2026-10-20T20:55:00Z","v":225,"vw":8.8783},{"c":8.8561,"h":8.8561,"l":8.8561,"n":1,"o":8.8561,"t":"2026-10-20T21:45:00Z","v":100,"vw":8.8561},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-20T21:55:00Z","v":113,"vw":8.87},{"c":8.7665,"h":8.7665,"l":8.7665,"n":1,"o":8.7665,"t":"2026-10-20T22:00:00Z","v":400,"vw":8.7665},{"c":8.777,"h":8.777,"l":8.777,"n":2,"o":8.777,"t":"2026-10-20T22:10:00Z","v":2000,"vw":8.777},{"c":8.8282,"h":8.8282,"l":8.8282,"n":1,"o":8.8282,"t":"2026-10-20T23:40:00Z","v":300,"vw":8.8282},{"c":8.819,"h":8.819,"l":8.819,"n":1,"o":8.819,"t":"2026-10-21T11:10:00Z","v":100,"vw":8.819},{"c":8.8028,"h":8.8028,"l":8.8028,"n":1,"o":8.8028,"t":"2026-10-21T11:25:00Z","v":100,"vw":8.8028},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T13:00:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T13:25:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.89,"l":8.83,"n":201,"o":8.87,"t":"2026-10-21T13:30:00Z","v":65544,"vw":8.868551},{"c":8.81,"h":8.86,"l":8.805,"n":101,"o":8.86,"t":"2026-10-21T13:35:00Z","v":8688,"vw":8.825648},{"c":8.8,"h":8.81,"l":8.79,"n":72,"o":8.8,"t":"2026-10-21T13:40:00Z","v":6672,"vw":8.801479},{"c":8.79,"h":8.8,"l":8.77,"n":133,"o":8.8,"t":"2026-10-21T13:45:00Z","v":14173,"vw":8.787572},{"c":8.795,"h":8.805,"l":8.79,"n":131,"o":8.795,"t":"2026-10-21T13:50:00Z","v":9365,"vw":8.798001},{"c":8.785,"h":8.805,"l":8.785,"n":218,"o":8.795,"t":"2026-10-21T13:55:00Z","v":13463,"vw":8.797946},{"c":8.785,"h":8.785,"l":8.76,"n":299,"o":8.78,"t":"2026-10-21T14:00:00Z","v":28201,"vw":8.771135},{"c":8.755,"h":8.79,"l":8.755,"n":250,"o":8.785,"t":"2026-10-21T14:05:00Z","v":15579,"vw":8.773635},{"c":8.765,"h":8.775,"l":8.755,"n":214,"o":8.755,"t":"2026-10-21T14:10:00Z","v":17433,"vw":8.765854},{"c":8.745,"h":8.765,"l":8.735,"n":271,"o":8.765,"t":"2026-10-21T14:15:00Z","v":20118,"vw":8.750931},{"c":8.74,"h":8.75,"l":8.74,"n":151,"o":8.745,"t":"2026-10-21T14:20:00Z","v":9184,"vw":8.742742},{"c":8.755,"h":8.7591,"l":8.735,"n":261,"o":8.74,"t":"2026-10-21T14:25:00Z","v":29235,"vw":8.744899},{"c":8.785,"h":8.785,"l":8.75,"n":234,"o":8.75,"t":"2026-10-21T14:30:00Z","v":18310,"vw":8.771422},{"c":8.805,"h":8.815,"l":8.79,"n":190,"o":8.79,"t":"2026-10-21T14:35:00Z","v":14582,"vw":8.805985},{"c":8.79,"h":8.805,"l":8.78,"n":171,"o":8.805,"t":"2026-10-21T14:40:00Z","v":16024,"vw":8.793381},{"c":8.805,"h":8.805,"l":8.79,"n":96,"o":8.795,"t":"2026-10-21T14:45:00Z","v":8215,"vw":8.799233},{"c":8.805,"h":8.805,"l":8.8,"n":83,"o":8.805,"t":"2026-10-21T14:50:00Z","v":6664,"vw":8.803665},{"c":8.795,"h":8.805,"l":8.79,"n":149,"o":8.805,"t":"2026-10-21T14:55:00Z","v":11876,"vw":8.799812},{"c":8.775,"h":8.8,"l":8.77,"n":152,"o":8.795,"t":"2026-10-21T15:00:00Z","v":12731,"vw":8.78202},{"c":8.765,"h":8.775,"l":8.76,"n":129,"o":8.775,"t":"2026-10-21T15:05:00Z","v":8344,"vw":8.769642},{"c":8.76,"h":8.765,"l":8.76,"n":121,"o":8.765,"t":"2026-10-21T15:10:00Z","v":6292,"vw":8.7635},{"c":8.78,"h":8.78,"l":8.76,"n":435,"o":8.765,"t":"2026-10-21T15:15:00Z","v":60993,"vw":8.768467},{"c":8.775,"h":8.785,"l":8.775,"n":108,"o":8.78,"t":"2026-10-21T15:20:00Z","v":9283,"vw":8.780165},{"c":8.795,"h":8.8,"l":8.775,"n":170,"o":8.775,"t":"2026-10-21T15:25:00Z","v":15770,"vw":8.788777},{"c":8.785,"h":8.795,"l":8.78,"n":117,"o":8.795,"t":"2026-10-21T15:30:00Z","v":10862,"vw":8.790743},{"c":8.7912,"h":8.795,"l":8.78,"n":250,"o":8.78,"t":"2026-10-21T15:35:00Z","v":31804,"vw":8.787959},{"c":8.7801,"h":8.795,"l":8.7801,"n":158,"o":8.795,"t":"2026-10-21T15:40:00Z","v":14280,"vw":8.790636},{"c":8.795,"h":8.795,"l":8.78,"n":139,"o":8.785,"t":"2026-10-21T15:45:00Z","v":12490,"vw":8.78943},{"c":8.795,"h":8.8,"l":8.795,"n":81,"o":8.795,"t":"2026-10-21T15:50:00Z","v":4778,"vw":8.795338},{"c":8.79,"h":8.8,"l":8.79,"n":141,"o":8.795,"t":"2026-10-21T15:55:00Z","v":10906,"vw":8.793433},{"c":8.79,"h":8.795,"l":8.785,"n":226,"o":8.79,"t":"2026-10-21T16:00:00Z","v":21789,"vw":8.789161},{"c":8.795,"h":8.795,"l":8.78,"n":157,"o":8.79,"t":"2026-10-21T16:05:00Z","v":16719,"vw":8.790254},{"c":8.8,"h":8.8,"l":8.795,"n":112,"o":8.795,"t":"2026-10-21T16:10:00Z","v":7888,"vw":8.796311},{"c":8.805,"h":8.805,"l":8.8,"n":178,"o":8.8,"t":"2026-10-21T16:15:00Z","v":15114,"vw":8.802464},{"c":8.805,"h":8.81,"l":8.8,"n":91,"o":8.805,"t":"2026-10-21T16:20:00Z","v":5455,"vw":8.805345},{"c":8.865,"h":8.865,"l":8.8,"n":453,"o":8.805,"t":"2026-10-21T16:25:00Z","v":79883,"vw":8.836054},{"c":8.855,"h":8.865,"l":8.85,"n":224,"o":8.865,"t":"2026-10-21T16:30:00Z","v":35840,"vw":8.858581},{"c":8.88,"h":8.88,"l":8.855,"n":370,"o":8.855,"t":"2026-10-21T16:35:00Z","v":33535,"vw":8.863416},{"c":8.865,"h":8.885,"l":8.86,"n":256,"o":8.885,"t":"2026-10-21T16:40:00Z","v":27725,"vw":8.868012},{"c":8.865,"h":8.87,"l":8.86,"n":149,"o":8.86,"t":"2026-10-21T16:45:00Z","v":11874,"vw":8.864191},{"c":8.865,"h":8.87,"l":8.86,"n":206,"o":8.86,"t":"2026-10-21T16:50:00Z","v":14973,"vw":8.863409},{"c":8.85,"h":8.865,"l":8.845,"n":532,"o":8.86,"t":"2026-10-21T16:55:00Z","v":72203,"vw":8.852389},{"c":8.85,"h":8.855,"l":8.85,"n":202,"o":8.85,"t":"2026-10-21T17:00:00Z","v":13125,"vw":8.852453},{"c":8.85,"h":8.86,"l":8.85,"n":212,"o":8.85,"t":"2026-10-21T17:05:00Z","v":15341,"vw":8.852474},{"c":8.855,"h":8.855,"l":8.835,"n":831,"o":8.85,"t":"2026-10-21T17:10:00Z","v":152524,"vw":8.846745},{"c":8.825,"h":8.855,"l":8.82,"n":441,"o":8.855,"t":"2026-10-21T17:15:00Z","v":53401,"vw":8.844071},{"c":8.825,"h":8.83,"l":8.82,"n":148,"o":8.825,"t":"2026-10-21T17:20:00Z","v":9278,"vw":8.824847},{"c":8.81,"h":8.83,"l":8.81,"n":183,"o":8.825,"t":"2026-10-21T17:25:00Z","v":13838,"vw":8.818857},{"c":8.815,"h":8.8251,"l":8.81,"n":283,"o":8.815,"t":"2026-10-21T17:30:00Z","v":28701,"vw":8.818077},{"c":8.825,"h":8.825,"l":8.815,"n":182,"o":8.815,"t":"2026-10-21T17:35:00Z","v":11757,"vw":8.821454},{"c":8.825,"h":8.83,"l":8.82,"n":178,"o":8.825,"t":"2026-10-21T17:40:00Z","v":11031,"vw":8.825301},{"c":8.825,"h":8.84,"l":8.82,"n":305,"o":8.83,"t":"2026-10-21T17:45:00Z","v":25651,"vw":8.831351},{"c":8.81,"h":8.825,"l":8.81,"n":143,"o":8.825,"t":"2026-10-21T17:50:00Z","v":8893,"vw":8.818187},{"c":8.805,"h":8.815,"l":8.8,"n":231,"o":8.8141,"t":"2026-10-21T17:55:00Z","v":15093,"vw":8.808247},{"c":8.805,"h":8.8099,"l":8.79,"n":289,"o":8.8,"t":"2026-10-21T18:00:00Z","v":23438,"vw":8.799765},{"c":8.805,"h":8.81,"l":8.8,"n":143,"o":8.805,"t":"2026-10-21T18:05:00Z","v":9758,"vw":8.805023},{"c":8.805,"h":8.81,"l":8.805,"n":155,"o":8.805,"t":"2026-10-21T18:10:00Z","v":6846,"vw":8.80528},{"c":8.795,"h":8.81,"l":8.79,"n":222,"o":8.805,"t":"2026-10-21T18:15:00Z","v":14610,"vw":8.799652},{"c":8.795,"h":8.8,"l":8.79,"n":150,"o":8.795,"t":"2026-10-21T18:20:00Z","v":7719,"vw":8.795136},{"c":8.805,"h":8.81,"l":8.8,"n":296,"o":8.8,"t":"2026-10-21T18:25:00Z","v":24963,"vw":8.805591},{"c":8.815,"h":8.815,"l":8.805,"n":229,"o":8.805,"t":"2026-10-21T18:30:00Z","v":14702,"vw":8.810306},{"c":8.805,"h":8.815,"l":8.8,"n":252,"o":8.815,"t":"2026-10-21T18:35:00Z","v":24985,"vw":8.807937},{"c":8.785,"h":8.805,"l":8.78,"n":448,"o":8.805,"t":"2026-10-21T18:40:00Z","v":61409,"vw":8.791455},{"c":8.775,"h":8.789,"l":8.77,"n":303,"o":8.785,"t":"2026-10-21T18:45:00Z","v":30377,"vw":8.779434},{"c":8.765,"h":8.79,"l":8.765,"n":226,"o":8.775,"t":"2026-10-21T18:50:00Z","v":15533,"vw":8.777658},{"c":8.735,"h":8.765,"l":8.735,"n":318,"o":8.765,"t":"2026-10-21T18:55:00Z","v":56638,"vw":8.750098},{"c":8.735,"h":8.745,"l":8.725,"n":310,"o":8.735,"t":"2026-10-21T19:00:00Z","v":29821,"vw":8.734497},{"c":8.725,"h":8.74,"l":8.71,"n":592,"o":8.735,"t":"2026-10-21T19:05:00Z","v":126569,"vw":8.72759},{"c":8.735,"h":8.745,"l":8.725,"n":317,"o":8.7251,"t":"2026-10-21T19:10:00Z","v":41303,"vw":8.733009},{"c":8.765,"h":8.775,"l":8.735,"n":374,"o":8.735,"t":"2026-10-21T19:15:00Z","v":38692,"vw":8.756151},{"c":8.77,"h":8.77,"l":8.755,"n":323,"o":8.765,"t":"2026-10-21T19:20:00Z","v":24546,"vw":8.760902},{"c":8.785,"h":8.79,"l":8.77,"n":314,"o":8.77,"t":"2026-10-21T19:25:00Z","v":28914,"vw":8.782077},{"c":8.745,"h":8.79,"l":8.74,"n":616,"o":8.785,"t":"2026-10-21T19:30:00Z","v":52430,"vw":8.76219},{"c":8.755,"h":8.76,"l":8.745,"n":282,"o":8.745,"t":"2026-10-21T19:35:00Z","v":20254,"vw":8.752888},{"c":8.745,"h":8.755,"l":8.74,"n":553,"o":8.755,"t":"2026-10-21T19:40:00Z","v":46258,"vw":8.749884},{"c":8.745,"h":8.75,"l":8.74,"n":510,"o":8.745,"t":"2026-10-21T19:45:00Z","v":40500,"vw":8.744967},{"c":8.745,"h":8.755,"l":8.74,"n":897,"o":8.745,"t":"2026-10-21T19:50:00Z","v":91014,"vw":8.746745},{"c":8.725,"h":8.745,"l":8.69,"n":2455,"o":8.745,"t":"2026-10-21T19:55:00Z","v":292632,"vw":8.711275},{"c":8.73,"h":8.73,"l":8.72,"n":31,"o":8.72,"t":"2026-10-21T20:00:00Z","v":324189,"vw":8.720046},{"c":8.7061,"h":8.7061,"l":8.7061,"n":1,"o":8.7061,"t":"2026-10-21T20:55:00Z","v":100,"vw":8.7061},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T21:10:00Z","v":500,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T23:50:00Z","v":3002,"vw":8.75},{"c":8.72,"h":8.72,"l":8.72,"n":7,"o":8.72,"t":"2026-10-22T08:00:00Z","v":143,"vw":8.72},{"c":8.6453,"h":8.6453,"l":8.6453,"n":1,"o":8.6453,"t":"2026-10-22T13:00:00Z","v":1750,"vw":8.6453},{"c":8.72,"h":8.74,"l":8.68,"n":278,"o":8.71,"t":"2026-10-22T13:30:00Z","v":38091,"vw":8.709383},{"c":8.715,"h":8.7299,"l":8.695,"n":159,"o":8.7193,"t":"2026-10-22T13:35:00Z","v":14629,"vw":8.707136},{"c":8.735,"h":8.74,"l":8.72,"n":75,"o":8.72,"t":"2026-10-22T13:40:00Z","v":5976,"vw":8.732983},{"c":8.755,"h":8.765,"l":8.735,"n":236,"o":8.735,"t":"2026-10-22T13:45:00Z","v":20146,"vw":8.749779},{"c":8.795,"h":8.81,"l":8.755,"n":211,"o":8.755,"t":"2026-10-22T13:50:00Z","v":18442,"vw":8.786229},{"c":8.815,"h":8.815,"l":8.795,"n":197,"o":8.795,"t":"2026-10-22T13:55:00Z","v":18069,"vw":8.802874},{"c":8.82,"h":8.8299,"l":8.82,"n":85,"o":8.82,"t":"2026-10-22T14:00:00Z","v":7331,"vw":8.823739},{"c":8.835,"h":8.84,"l":8.815,"n":222,"o":8.82,"t":"2026-10-22T14:05:00Z","v":16828,"vw":8.827059},{"c":8.87,"h":8.875,"l":8.84,"n":190,"o":8.84,"t":"2026-10-22T14:10:00Z","v":11104,"vw":8.861023},{"c":8.87,"h":8.88,"l":8.865,"n":135,"o":8.87,"t":"2026-10-22T14:15:00Z","v":11420,"vw":8.873223},{"c":8.9011,"h":8.925,"l":8.8715,"n":199,"o":8.8715,"t":"2026-10-22T14:20:00Z","v":12812,"vw":8.908177},{"c":8.925,"h":8.925,"l":8.905,"n":119,"o":8.905,"t":"2026-10-22T14:25:00Z","v":8172,"vw":8.921287},{"c":8.885,"h":8.93,"l":8.88,"n":216,"o":8.925,"t":"2026-10-22T14:30:00Z","v":22923,"vw":8.902922},{"c":8.905,"h":8.91,"l":8.875,"n":478,"o":8.885,"t":"2026-10-22T14:35:00Z","v":47410,"vw":8.891205},{"c":8.91,"h":8.915,"l":8.905,"n":124,"o":8.9087,"t":"2026-10-22T14:40:00Z","v":11331,"vw":8.909355},{"c":8.935,"h":8.935,"l":8.91,"n":122,"o":8.91,"t":"2026-10-22T14:45:00Z","v":9409,"vw":8.923017},{"c":8.925,"h":8.935,"l":8.925,"n":128,"o":8.935,"t":"2026-10-22T14:50:00Z","v":8850,"vw":8.931176},{"c":8.9203,"h":8.935,"l":8.92,"n":128,"o":8.93,"t":"2026-10-22T14:55:00Z","v":6476,"vw":8.927142},{"c":8.915,"h":8.925,"l":8.9,"n":165,"o":8.925,"t":"2026-10-22T15:00:00Z","v":8507,"vw":8.909442},{"c":8.875,"h":8.92,"l":8.86,"n":637,"o":8.915,"t":"2026-10-22T15:05:00Z","v":152101,"vw":8.875893},{"c":8.895,"h":8.895,"l":8.8726,"n":265,"o":8.875,"t":"2026-10-22T15:10:00Z","v":30535,"vw":8.877498},{"c":8.88,"h":8.895,"l":8.88,"n":104,"o":8.895,"t":"2026-10-22T15:15:00Z","v":9903,"vw":8.890446},{"c":8.865,"h":8.8899,"l":8.86,"n":207,"o":8.8899,"t":"2026-10-22T15:20:00Z","v":18421,"vw":8.873147},{"c":8.855,"h":8.875,"l":8.85,"n":123,"o":8.87,"t":"2026-10-22T15:25:00Z","v":12575,"vw":8.865796},{"c":8.875,"h":8.875,"l":8.8512,"n":132,"o":8.855,"t":"2026-10-22T15:30:00Z","v":15612,"vw":8.864921},{"c":8.885,"h":8.89,"l":8.875,"n":160,"o":8.88,"t":"2026-10-22T15:35:00Z","v":25892,"vw":8.880175},{"c":8.9,"h":8.905,"l":8.8812,"n":163,"o":8.89,"t":"2026-10-22T15:40:00Z","v":16817,"vw":8.89207},{"c":8.92,"h":8.92,"l":8.895,"n":171,"o":8.895,"t":"2026-10-22T15:45:00Z","v":13153,"vw":8.906881},{"c":8.915,"h":8.925,"l":8.91,"n":131,"o":8.92,"t":"2026-10-22T15:50:00Z","v":8883,"vw":8.919971},{"c":8.925,"h":8.93,"l":8.915,"n":158,"o":8.915,"t":"2026-10-22T15:55:00Z","v":13227,"vw":8.919849},{"c":8.925,"h":8.925,"l":8.915,"n":125,"o":8.925,"t":"2026-10-22T16:00:00Z","v":10477,"vw":8.920796},{"c":8.915,"h":8.93,"l":8.915,"n":115,"o":8.93,"t":"2026-10-22T16:05:00Z","v":7100,"vw":8.923091},{"c":8.905,"h":8.915,"l":8.905,"n":131,"o":8.91,"t":"2026-10-22T16:10:00Z","v":15759,"vw":8.908205},{"c":8.91,"h":8.915,"l":8.91,"n":83,"o":8.91,"t":"2026-10-22T16:15:00Z","v":4649,"vw":8.910622},{"c":8.915,"h":8.915,"l":8.895,"n":237,"o":8.905,"t":"2026-10-22T16:20:00Z","v":24477,"vw":8.905769},{"c":8.925,"h":8.9274,"l":8.91,"n":135,"o":8.915,"t":"2026-10-22T16:25:00Z","v":11461,"vw":8.919324},{"c":8.915,"h":8.925,"l":8.91,"n":169,"o":8.925,"t":"2026-10-22T16:30:00Z","v":11047,"vw":8.918857},{"c":8.89,"h":8.915,"l":8.88,"n":230,"o":8.915,"t":"2026-10-22T16:35:00Z","v":32013,"vw":8.89514},{"c":8.895,"h":8.898,"l":8.88,"n":215,"o":8.88,"t":"2026-10-22T16:40:00Z","v":19408,"vw":8.889816},{"c":8.925,"h":8.935,"l":8.9,"n":197,"o":8.9,"t":"2026-10-22T16:45:00Z","v":20469,"vw":8.91607},{"c":8.925,"h":8.94,"l":8.92,"n":165,"o":8.925,"t":"2026-10-22T16:50:00Z","v":14209,"vw":8.927675},{"c":8.925,"h":8.93,"l":8.915,"n":171,"o":8.925,"t":"2026-10-22T16:55:00Z","v":13538,"vw":8.921022},{"c":8.9174,"h":8.925,"l":8.91,"n":164,"o":8.925,"t":"2026-10-22T17:00:00Z","v":8907,"vw":8.920844},{"c":8.885,"h":8.915,"l":8.8845,"n":287,"o":8.915,"t":"2026-10-22T17:05:00Z","v":38123,"vw":8.893377},{"c":8.875,"h":8.885,"l":8.87,"n":171,"o":8.885,"t":"2026-10-22T17:10:00Z","v":13936,"vw":8.880952},{"c":8.865,"h":8.88,"l":8.86,"n":389,"o":8.875,"t":"2026-10-22T17:15:00Z","v":33144,"vw":8.870386},{"c":8.855,"h":8.87,"l":8.85,"n":270,"o":8.865,"t":"2026-10-22T17:20:00Z","v":23096,"vw":8.860597},{"c":8.865,"h":8.87,"l":8.855,"n":168,"o":8.855,"t":"2026-10-22T17:25:00Z","v":16641,"vw":8.861182},{"c":8.8545,"h":8.865,"l":8.85,"n":149,"o":8.865,"t":"2026-10-22T17:30:00Z","v":10765,"vw":8.856398},{"c":8.835,"h":8.86,"l":8.83,"n":310,"o":8.85,"t":"2026-10-22T17:35:00Z","v":37255,"vw":8.845467},{"c":8.835,"h":8.84,"l":8.83,"n":136,"o":8.835,"t":"2026-10-22T17:40:00Z","v":8579,"vw":8.834826},{"c":8.82,"h":8.84,"l":8.82,"n":179,"o":8.835,"t":"2026-10-22T17:45:00Z","v":21065,"vw":8.83144},{"c":8.835,"h":8.84,"l":8.825,"n":180,"o":8.825,"t":"2026-10-22T17:50:00Z","v":16149,"vw":8.832831},{"c":8.855,"h":8.86,"l":8.835,"n":226,"o":8.835,"t":"2026-10-22T17:55:00Z","v":22842,"vw":8.847418},{"c":8.845,"h":8.855,"l":8.835,"n":219,"o":8.855,"t":"2026-10-22T18:00:00Z","v":20627,"vw":8.844465},{"c":8.845,"h":8.845,"l":8.84,"n":84,"o":8.845,"t":"2026-10-22T18:05:00Z","v":5509,"vw":8.843828},{"c":8.845,"h":8.85,"l":8.84,"n":128,"o":8.845,"t":"2026-10-22T18:10:00Z","v":12348,"vw":8.84442},{"c":8.845,"h":8.86,"l":8.841,"n":400,"o":8.85,"t":"2026-10-22T18:15:00Z","v":40160,"vw":8.850684},{"c":8.825,"h":8.845,"l":8.825,"n":347,"o":8.845,"t":"2026-10-22T18:20:00Z","v":16292,"vw":8.83518},{"c":8.795,"h":8.835,"l":8.795,"n":296,"o":8.82,"t":"2026-10-22T18:25:00Z","v":36182,"vw":8.817347},{"c":8.785,"h":8.805,"l":8.78,"n":279,"o":8.795,"t":"2026-10-22T18:30:00Z","v":32745,"vw":8.792945},{"c":8.775,"h":8.785,"l":8.77,"n":157,"o":8.785,"t":"2026-10-22T18:35:00Z","v":13048,"vw":8.776346},{"c":8.775,"h":8.785,"l":8.76,"n":376,"o":8.775,"t":"2026-10-22T18:40:00Z","v":60663,"vw":8.772981},{"c":8.795,"h":8.795,"l":8.77,"n":298,"o":8.775,"t":"2026-10-22T18:45:00Z","v":34987,"vw":8.783441},{"c":8.75,"h":8.795,"l":8.75,"n":245,"o":8.795,"t":"2026-10-22T18:50:00Z","v":29427,"vw":8.772661},{"c":8.765,"h":8.775,"l":8.745,"n":556,"o":8.75,"t":"2026-10-22T18:55:00Z","v":80079,"vw":8.755265},{"c":8.765,"h":8.766,"l":8.745,"n":290,"o":8.76,"t":"2026-10-22T19:00:00Z","v":38309,"vw":8.756326},{"c":8.765,"h":8.775,"l":8.76,"n":350,"o":8.765,"t":"2026-10-22T19:05:00Z","v":48906,"vw":8.767191},{"c":8.765,"h":8.775,"l":8.76,"n":202,"o":8.765,"t":"2026-10-22T19:10:00Z","v":22849,"vw":8.768338},{"c":8.765,"h":8.77,"l":8.735,"n":358,"o":8.765,"t":"2026-10-22T19:15:00Z","v":49276,"vw":8.753241},{"c":8.755,"h":8.775,"l":8.75,"n":205,"o":8.76,"t":"2026-10-22T19:20:00Z","v":24877,"vw":8.762199},{"c":8.745,"h":8.755,"l":8.74,"n":225,"o":8.755,"t":"2026-10-22T19:25:00Z","v":23933,"vw":8.745758},{"c":8.715,"h":8.74,"l":8.71,"n":448,"o":8.74,"t":"2026-10-22T19:30:00Z","v":47771,"vw":8.721423},{"c":8.735,"h":8.74,"l":8.7,"n":506,"o":8.715,"t":"2026-10-22T19:35:00Z","v":87946,"vw":8.725436},{"c":8.76,"h":8.76,"l":8.735,"n":567,"o":8.735,"t":"2026-10-22T19:40:00Z","v":90472,"vw":8.746963},{"c":8.745,"h":8.77,"l":8.73,"n":677,"o":8.755,"t":"2026-10-22T19:45:00Z","v":116080,"vw":8.751103},{"c":8.73,"h":8.775,"l":8.71,"n":840,"o":8.745,"t":"2026-10-22T19:50:00Z","v":122937,"vw":8.737333},{"c":8.75,"h":8.75,"l":8.7,"n":2219,"o":8.73,"t":"2026-10-22T19:55:00Z","v":363418,"vw":8.717985},{"c":8.75,"h":8.75,"l":8.75,"n":31,"o":8.75,"t":"2026-10-22T20:00:00Z","v":411777,"vw":8.75},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-22T20:25:00Z","v":158,"vw":8.85},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T22:20:00Z","v":100,"vw":8.75},{"c":8.9372,"h":8.9613,"l":8.9372,"n":2,"o":8.9613,"t":"2026-10-22T23:50:00Z","v":725,"vw":8.957145}],"history":[{"c":9.9,"h":10.155,"l":9.775,"n":15376,"o":10.09,"t":"2024-10-21T04:00:00Z","v":2524567,"vw":9.935278},{"c":9.88,"h":10.02,"l":9.76,"n":13904,"o":9.85,"t":"2024-10-22T04:00:00Z","v":2035323,"vw":9.88128},{"c":9.72,"h":9.83,"l":9.645,"n":15848,"o":9.83,"t":"2024-10-23T04:00:00Z","v":1974921,"vw":9.702126},{"c":9.74,"h":9.89,"l":9.63,"n":13116,"o":9.69,"t":"2024-10-24T04:00:00Z","v":1581908,"vw":9.746163},{"c":9.75,"h":9.95,"l":9.7,"n":20087,"o":9.83,"t":"2024-10-25T04:00:00Z","v":2507283,"vw":9.804506},{"c":10.07,"h":10.39,"l":9.96,"n":29313,"o":10.13,"t":"2024-10-28T04:00:00Z","v":5830682,"vw":10.134695},{"c":9.93,"h":10.175,"l":9.93,"n":18340,"o":10.05,"t":"2024-10-29T04:00:00Z","v":3093384,"vw":10.038364},{"c":10,"h":10.185,"l":9.85,"n":18467,"o":9.9,"t":"2024-10-30T04:00:00Z","v":3065885,"vw":10.06923},{"c":10.27,"h":10.295,"l":9.98,"n":20951,"o":10.1,"t":"2024-10-31T04:00:00Z","v":2945494,"vw":10.176807},{"c":10.22,"h":10.675,"l":10.1,"n":23910,"o":10.36,"t":"2024-11-01T04:00:00Z","v":3667474,"vw":10.325506},{"c":10.38,"h":10.5,"l":10.15,"n":21700,"o":10.2,"t":"2024-11-04T05:00:00Z","v":3876158,"vw":10.36017},{"c":10.51,"h":10.92,"l":10.18,"n":22788,"o":10.35,"t":"2024-11-05T05:00:00Z","v":4222833,"vw":10.523101},{"c":10.63,"h":10.83,"l":10.38,"n":21338,"o":10.54,"t":"2024-11-06T05:00:00Z","v":2901326,"vw":10.631739},{"c":10.58,"h":10.845,"l":10.31,"n":24634,"o":10.77,"t":"2024-11-07T05:00:00Z","v":3778516,"vw":10.56137},{"c":10.64,"h":10.78,"l":10.4,"n":23342,"o":10.66,"t":"2024-11-08T05:00:00Z","v":4202736,"vw":10.622853},{"c":9.97,"h":10.5,"l":9.4,"n":42318,"o":10.4,"t":"2024-11-11T05:00:00Z","v":7825129,"vw":9.857099},{"c":10.1,"h":10.335,"l":9.9,"n":19473,"o":9.95,"t":"2024-11-12T05:00:00Z","v":2641059,"vw":10.06212},{"c":9.7,"h":10.3777,"l":9.7,"n":18909,"o":10.11,"t":"2024-11-13T05:00:00Z","v":3309587,"vw":9.924043},{"c":9.84,"h":9.9,"l":9.6,"n":18303,"o":9.73,"t":"2024-11-14T05:00:00Z","v":2357423,"vw":9.801585},{"c":10.28,"h":10.68,"l":9.845,"n":29185,"o":10.05,"t":"2024-11-15T05:00:00Z","v":4450893,"vw":10.301163},{"c":10.63,"h":10.645,"l":10.3,"n":20657,"o":10.31,"t":"2024-11-18T05:00:00Z","v":2414470,"vw":10.569222},{"c":10.58,"h":10.59,"l":10.35,"n":16905,"o":10.46,"t":"2024-11-19T05:00:00Z","v":1697830,"vw":10.528335},{"c":10.47,"h":10.6589,"l":10.355,"n":15518,"o":10.6,"t":"2024-11-20T05:00:00Z","v":1897751,"vw":10.515481},{"c":10.5,"h":10.64,"l":10.358,"n":11567,"o":10.46,"t":"2024-11-21T05:00:00Z","v":1781135,"vw":10.503457},{"c":10.61,"h":10.69,"l":10.49,"n":12689,"o":10.6,"t":"2024-11-22T05:00:00Z","v":1581804,"vw":10.59984},{"c":10.98,"h":11.005,"l":10.69,"n":16696,"o":10.71,"t":"2024-11-25T05:00:00Z","v":3175837,"vw":10.910226},{"c":10.57,"h":10.88,"l":10.36,"n":18217,"o":10.88,"t":"2024-11-26T05:00:00Z","v":2340993,"vw":10.539682},{"c":10.53,"h":10.7125,"l":10.46,"n":13708,"o":10.7,"t":"2024-11-27T05:00:00Z","v":2038811,"vw":10.574544},{"c":10.39,"h":10.59,"l":10.365,"n":7103,"o":10.57,"t":"2024-11-29T05:00:00Z","v":1070270,"vw":10.431629},{"c":10.35,"h":10.46,"l":10.195,"n":19084,"o":10.37,"t":"2024-12-02T05:00:00Z","v":3097879,"vw":10.353968},{"c":10.18,"h":10.4,"l":10.05,"n":12358,"o":10.3,"t":"2024-12-03T05:00:00Z","v":2006168,"vw":10.210979},{"c":10.23,"h":10.3975,"l":10.12,"n":15230,"o":10.2,"t":"2024-12-04T05:00:00Z","v":3780367,"vw":10.256339},{"c":10.37,"h":10.39,"l":10.16,"n":14213,"o":10.29,"t":"2024-12-05T05:00:00Z","v":2270435,"vw":10.29761},{"c":10.66,"h":10.67,"l":10.305,"n":15906,"o":10.38,"t":"2024-12-06T05:00:00Z","v":1945917,"vw":10.543232},{"c":10.55,"h":10.89,"l":10.505,"n":20096,"o":10.72,"t":"2024-12-09T05:00:00Z","v":2325397,"vw":10.683117},{"c":10.45,"h":10.63,"l":10.31,"n":16378,"o":10.49,"t":"2024-12-10T05:00:00Z","v":1863930,"vw":10.480413},{"c":10.22,"h":10.61,"l":10.2,"n":25035,"o":10.5,"t":"2024-12-11T05:00:00Z","v":3513764,"vw":10.302616},{"c":10.07,"h":10.3,"l":10.03,"n":22449,"o":10.22,"t":"2024-12-12T05:00:00Z","v":2471866,"vw":10.119011},{"c":10.2,"h":10.21,"l":9.92,"n":19328,"o":10.09,"t":"2024-12-13T05:00:00Z","v":2844495,"vw":10.107055},{"c":10.21,"h":10.25,"l":10,"n":23518,"o":10.14,"t":"2024-12-16T05:00:00Z","v":3167455,"vw":10.153136},{"c":10.18,"h":10.29,"l":10.1,"n":20414,"o":10.14,"t":"2024-12-17T05:00:00Z","v":2847783,"vw":10.194333},{"c":9.62,"h":10.15,"l":9.62,"n":27241,"o":10.09,"t":"2024-12-18T05:00:00Z","v":4852746,"vw":9.860255},{"c":9.7,"h":9.9,"l":9.59,"n":20355,"o":9.76,"t":"2024-12-19T05:00:00Z","v":3749637,"vw":9.712648},{"c":9.88,"h":10.145,"l":9.59,"n":27984,"o":9.59,"t":"2024-12-20T05:00:00Z","v":8278218,"vw":9.925177},{"c":9.9,"h":9.93,"l":9.7101,"n":14756,"o":9.88,"t":"2024-12-23T05:00:00Z","v":2105657,"vw":9.86995},{"c":9.86,"h":10.04,"l":9.83,"n":6245,"o":9.87,"t":"2024-12-24T05:00:00Z","v":987780,"vw":9.924721},{"c":9.91,"h":9.915,"l":9.69,"n":13813,"o":9.85,"t":"2024-12-26T05:00:00Z","v":2474631,"vw":9.854631},{"c":9.94,"h":10.03,"l":9.85,"n":12197,"o":9.85,"t":"2024-12-27T05:00:00Z","v":2264285,"vw":9.927987},{"c":9.74,"h":9.98,"l":9.7,"n":15823,"o":9.92,"t":"2024-12-30T05:00:00Z","v":2668566,"vw":9.774426},{"c":9.73,"h":10.01,"l":9.39,"n":25057,"o":9.78,"t":"2024-12-31T05:00:00Z","v":5962708,"vw":9.729468},{"c":9.45,"h":9.88,"l":9.39,"n":22354,"o":9.74,"t":"2025-01-02T05:00:00Z","v":3527272,"vw":9.506237},{"c":9.33,"h":9.4689,"l":9.21,"n":18537,"o":9.4,"t":"2025-01-03T05:00:00Z","v":2818254,"vw":9.341214},{"c":9.18,"h":9.4105,"l":9.17,"n":15182,"o":9.32,"t":"2025-01-06T05:00:00Z","v":2589991,"vw":9.258085},{"c":9.08,"h":9.26,"l":9,"n":17542,"o":9.16,"t":"2025-01-07T05:00:00Z","v":3055264,"vw":9.087668},{"c":8.91,"h":9.02,"l":8.7,"n":22710,"o":9,"t":"2025-01-08T05:00:00Z","v":3821003,"vw":8.840351},{"c":8.18,"h":8.77,"l":8.16,"n":33546,"o":8.73,"t":"2025-01-10T05:00:00Z","v":5155678,"vw":8.338187},{"c":8.3,"h":8.4199,"l":8.14,"n":19336,"o":8.17,"t":"2025-01-13T05:00:00Z","v":2738489,"vw":8.292653},{"c":8.39,"h":8.51,"l":8.14,"n":19941,"o":8.34,"t":"2025-01-14T05:00:00Z","v":3121372,"vw":8.326028},{"c":8.86,"h":8.975,"l":8.49,"n":17507,"o":8.59,"t":"2025-01-15T05:00:00Z","v":3165114,"vw":8.792923},{"c":9.14,"h":9.23,"l":8.65,"n":18488,"o":8.85,"t":"2025-01-16T05:00:00Z","v":2808520,"vw":9.042672},{"c":9.14,"h":9.27,"l":9.05,"n":15298,"o":9.23,"t":"2025-01-17T05:00:00Z","v":2980566,"vw":9.160759},{"c":9.57,"h":9.64,"l":9.145,"n":18252,"o":9.22,"t":"2025-01-21T05:00:00Z","v":2761865,"vw":9.496998},{"c":9.17,"h":9.62,"l":9.16,"n":20374,"o":9.53,"t":"2025-01-22T05:00:00Z","v":2804849,"vw":9.38385},{"c":9.09,"h":9.325,"l":9.025,"n":15169,"o":9.19,"t":"2025-01-23T05:00:00Z","v":2281341,"vw":9.15081},{"c":8.94,"h":9.11,"l":8.83,"n":19479,"o":9.06,"t":"2025-01-24T05:00:00Z","v":2631451,"vw":8.94339},{"c":8.99,"h":9.09,"l":8.84,"n":17976,"o":9,"t":"2025-01-27T05:00:00Z","v":2625733,"vw":8.965115},{"c":8.97,"h":9.09,"l":8.8,"n":14405,"o":8.95,"t":"2025-01-28T05:00:00Z","v":1847206,"vw":8.925192},{"c":8.81,"h":9.02,"l":8.75,"n":18038,"o":8.95,"t":"2025-01-29T05:00:00Z","v":2435153,"vw":8.856554},{"c":9.06,"h":9.19,"l":8.82,"n":14617,"o":8.87,"t":"2025-01-30T05:00:00Z","v":2221724,"vw":9.04357},{"c":9.14,"h":9.23,"l":9.01,"n":14994,"o":9.12,"t":"2025-01-31T05:00:00Z","v":2062799,"vw":9.143688},{"c":9.33,"h":9.38,"l":8.93,"n":21089,"o":9.05,"t":"2025-02-03T05:00:00Z","v":2652923,"vw":9.224878},{"c":9.48,"h":9.52,"l":9.16,"n":17552,"o":9.27,"t":"2025-02-04T05:00:00Z","v":2302160,"vw":9.385164},{"c":9.49,"h":9.63,"l":9.365,"n":14445,"o":9.56,"t":"2025-02-05T05:00:00Z","v":1622234,"vw":9.49446},{"c":9.48,"h":9.7,"l":9.285,"n":17125,"o":9.51,"t":"2025-02-06T05:00:00Z","v":2029216,"vw":9.493117},{"c":9.34,"h":9.42,"l":9.24,"n":12930,"o":9.35,"t":"2025-02-07T05:00:00Z","v":1528952,"vw":9.314496},{"c":10.08,"h":10.55,"l":9.335,"n":47065,"o":9.36,"t":"2025-02-10T05:00:00Z","v":8083607,"vw":10.014848},{"c":10.09,"h":10.38,"l":9.8,"n":27929,"o":10.38,"t":"2025-02-11T05:00:00Z","v":4252500,"vw":10.017953},{"c":10.85,"h":10.86,"l":9.88,"n":34430,"o":9.89,"t":"2025-02-12T05:00:00Z","v":6385076,"vw":10.536981},{"c":10.35,"h":10.9,"l":10.23,"n":28320,"o":10.85,"t":"2025-02-13T05:00:00Z","v":5104664,"vw":10.461412},{"c":10.16,"h":10.59,"l":10.12,"n":18631,"o":10.35,"t":"2025-02-14T05:00:00Z","v":2689442,"vw":10.362577},{"c":10.68,"h":10.68,"l":10.08,"n":27492,"o":10.14,"t":"2025-02-18T05:00:00Z","v":3370018,"vw":10.496338},{"c":10.84,"h":10.9,"l":10.47,"n":29460,"o":10.6,"t":"2025-02-19T05:00:00Z","v":4588528,"vw":10.737448},{"c":10.97,"h":11,"l":10.7803,"n":21814,"o":10.82,"t":"2025-02-20T05:00:00Z","v":2448494,"vw":10.91828},{"c":10.76,"h":11.11,"l":10.67,"n":23330,"o":11.11,"t":"2025-02-21T05:00:00Z","v":2962931,"vw":10.809685},{"c":11,"h":11.07,"l":10.13,"n":36858,"o":10.43,"t":"2025-02-24T05:00:00Z","v":5390717,"vw":10.798148},{"c":10.82,"h":11.1725,"l":10.6,"n":24375,"o":11.05,"t":"2025-02-25T05:00:00Z","v":3163646,"vw":10.828966},{"c":10.78,"h":11.14,"l":10.64,"n":21517,"o":10.83,"t":"2025-02-26T05:00:00Z","v":3291828,"vw":10.908405},{"c":10.71,"h":10.74,"l":10.37,"n":25967,"o":10.67,"t":"2025-02-27T05:00:00Z","v":3172678,"vw":10.59069},{"c":10.95,"h":10.98,"l":10.64,"n":22222,"o":10.66,"t":"2025-02-28T05:00:00Z","v":3670080,"vw":10.865726},{"c":10.86,"h":11.3,"l":10.76,"n":29307,"o":11,"t":"2025-03-03T05:00:00Z","v":4465867,"vw":11.022461},{"c":10.47,"h":10.86,"l":10.46,"n":21264,"o":10.86,"t":"2025-03-04T05:00:00Z","v":2690410,"vw":10.605299},{"c":10.46,"h":10.635,"l":10.27,"n":19748,"o":10.5,"t":"2025-03-05T05:00:00Z","v":2585522,"vw":10.4289},{"c":10.4,"h":10.585,"l":10.25,"n":20247,"o":10.39,"t":"2025-03-06T05:00:00Z","v":2277687,"vw":10.417079},{"c":11.46,"h":11.99,"l":10.895,"n":46992,"o":11,"t":"2025-03-07T05:00:00Z","v":7962180,"vw":11.610696},{"c":11.25,"h":11.5814,"l":11.05,"n":25934,"o":11.44,"t":"2025-03-10T04:00:00Z","v":3143467,"vw":11.326632},{"c":11.17,"h":11.31,"l":10.9301,"n":24807,"o":11.25,"t":"2025-03-11T04:00:00Z","v":2555984,"vw":11.156686},{"c":10.9,"h":11.2,"l":10.72,"n":19554,"o":11.07,"t":"2025-03-12T04:00:00Z","v":2575539,"vw":10.917382},{"c":10.9,"h":11.196,"l":10.7901,"n":15639,"o":11,"t":"2025-03-13T04:00:00Z","v":1804864,"vw":10.936543},{"c":11.24,"h":11.26,"l":10.82,"n":17833,"o":10.9,"t":"2025-03-14T04:00:00Z","v":1839595,"vw":11.151373},{"c":11.16,"h":11.45,"l":11.14,"n":17853,"o":11.25,"t":"2025-03-17T04:00:00Z","v":1935180,"vw":11.276523},{"c":11.01,"h":11.31,"l":10.98,"n":15932,"o":11.11,"t":"2025-03-18T04:00:00Z","v":1734200,"vw":11.080055},{"c":10.97,"h":11.05,"l":10.81,"n":14483,"o":10.95,"t":"2025-03-19T04:00:00Z","v":1839806,"vw":10.955034},{"c":11.08,"h":11.37,"l":10.95,"n":17104,"o":10.95,"t":"2025-03-20T04:00:00Z","v":1940695,"vw":11.099249},{"c":10.95,"h":11.18,"l":10.875,"n":16254,"o":10.94,"t":"2025-03-21T04:00:00Z","v":3593884,"vw":10.983028},{"c":11.11,"h":11.29,"l":10.95,"n":18535,"o":11.03,"t":"2025-03-24T04:00:00Z","v":2036930,"vw":11.13596},{"c":10.83,"h":11.19,"l":10.775,"n":18692,"o":11.1,"t":"2025-03-25T04:00:00Z","v":2357188,"vw":10.880408},{"c":10.93,"h":11.04,"l":10.78,"n":12040,"o":10.8,"t":"2025-03-26T04:00:00Z","v":1351897,"vw":10.937214},{"c":11.17,"h":11.19,"l":10.93,"n":14369,"o":10.96,"t":"2025-03-27T04:00:00Z","v":1669838,"vw":11.122492},{"c":11.12,"h":11.54,"l":10.97,"n":24974,"o":11.2,"t":"2025-03-28T04:00:00Z","v":3360609,"vw":11.238648},{"c":10.95,"h":11.12,"l":10.81,"n":16861,"o":11,"t":"2025-03-31T04:00:00Z","v":2365054,"vw":10.975801},{"c":10.96,"h":11.1058,"l":10.79,"n":14821,"o":10.97,"t":"2025-04-01T04:00:00Z","v":1776717,"vw":10.973846},{"c":10.92,"h":11.005,"l":10.83,"n":13063,"o":10.9,"t":"2025-04-02T04:00:00Z","v":1912301,"vw":10.912229},{"c":10.38,"h":10.9,"l":10.38,"n":19817,"o":10.86,"t":"2025-04-03T04:00:00Z","v":2412058,"vw":10.605342},{"c":9.97,"h":10.25,"l":9.715,"n":28233,"o":10.2,"t":"2025-04-04T04:00:00Z","v":2843269,"vw":9.964206},{"c":9.72,"h":10.225,"l":9.29,"n":25925,"o":9.57,"t":"2025-04-07T04:00:00Z","v":3240655,"vw":9.671368},{"c":9.36,"h":9.945,"l":9.225,"n":27868,"o":9.88,"t":"2025-04-08T04:00:00Z","v":3378504,"vw":9.525806},{"c":9.77,"h":9.9462,"l":9.06,"n":24179,"o":9.21,"t":"2025-04-09T04:00:00Z","v":3152298,"vw":9.47237},{"c":9.43,"h":9.6,"l":9.164,"n":27389,"o":9.54,"t":"2025-04-10T04:00:00Z","v":3183951,"vw":9.364328},{"c":9.67,"h":9.72,"l":9.27,"n":13839,"o":9.42,"t":"2025-04-11T04:00:00Z","v":1540689,"vw":9.544996},{"c":10.05,"h":10.08,"l":9.73,"n":18262,"o":9.77,"t":"2025-04-14T04:00:00Z","v":1901952,"vw":9.967577},{"c":10.38,"h":10.52,"l":9.94,"n":19400,"o":10.03,"t":"2025-04-15T04:00:00Z","v":2558455,"vw":10.357511},{"c":10.35,"h":10.48,"l":10.265,"n":17073,"o":10.42,"t":"2025-04-16T04:00:00Z","v":1685470,"vw":10.364328},{"c":10.45,"h":10.65,"l":10.28,"n":15567,"o":10.31,"t":"2025-04-17T04:00:00Z","v":1822027,"vw":10.488546},{"c":10.25,"h":10.5,"l":10.14,"n":14964,"o":10.34,"t":"2025-04-21T04:00:00Z","v":1262035,"vw":10.264048},{"c":10.46,"h":10.555,"l":10.255,"n":13338,"o":10.37,"t":"2025-04-22T04:00:00Z","v":1217280,"vw":10.432218},{"c":10.31,"h":10.64,"l":10.23,"n":13227,"o":10.56,"t":"2025-04-23T04:00:00Z","v":1281800,"vw":10.378609},{"c":10.36,"h":10.44,"l":10.26,"n":11137,"o":10.33,"t":"2025-04-24T04:00:00Z","v":1071748,"vw":10.367425},{"c":10.06,"h":10.34,"l":10.03,"n":13554,"o":10.34,"t":"2025-04-25T04:00:00Z","v":1634404,"vw":10.124723},{"c":10.21,"h":10.21,"l":10.03,"n":12256,"o":10.06,"t":"2025-04-28T04:00:00Z","v":1356254,"vw":10.137632},{"c":10.5,"h":10.52,"l":10.16,"n":16156,"o":10.2,"t":"2025-04-29T04:00:00Z","v":1453135,"vw":10.401114},{"c":10.5,"h":10.55,"l":10.08,"n":15254,"o":10.32,"t":"2025-04-30T04:00:00Z","v":1952386,"vw":10.393488},{"c":10.23,"h":10.58,"l":10.19,"n":15339,"o":10.44,"t":"2025-05-01T04:00:00Z","v":1954450,"vw":10.3644},{"c":10.21,"h":10.31,"l":10.14,"n":10786,"o":10.25,"t":"2025-05-02T04:00:00Z","v":1317602,"vw":10.225065},{"c":10.34,"h":10.55,"l":10.17,"n":16137,"o":10.2,"t":"2025-05-05T04:00:00Z","v":1545434,"vw":10.371128},{"c":10.34,"h":10.48,"l":10.2606,"n":14407,"o":10.3,"t":"2025-05-06T04:00:00Z","v":1339981,"vw":10.382471},{"c":10.39,"h":10.52,"l":10.31,"n":13752,"o":10.4,"t":"2025-05-07T04:00:00Z","v":1356862,"vw":10.421448},{"c":10.42,"h":10.53,"l":10.315,"n":13189,"o":10.47,"t":"2025-05-08T04:00:00Z","v":1737747,"vw":10.430955},{"c":10.49,"h":10.58,"l":10.3,"n":15296,"o":10.37,"t":"2025-05-09T04:00:00Z","v":1961533,"vw":10.463525},{"c":10.69,"h":11.04,"l":10.52,"n":28096,"o":10.69,"t":"2025-05-12T04:00:00Z","v":3129633,"vw":10.787663},{"c":10.93,"h":10.99,"l":10.6784,"n":16920,"o":10.78,"t":"2025-05-13T04:00:00Z","v":1836224,"vw":10.894693},{"c":10.33,"h":10.92,"l":10.32,"n":19188,"o":10.87,"t":"2025-05-14T04:00:00Z","v":3434714,"vw":10.520588},{"c":10.59,"h":10.64,"l":10.14,"n":15001,"o":10.33,"t":"2025-05-15T04:00:00Z","v":2504859,"vw":10.477786},{"c":10.62,"h":10.65,"l":10.48,"n":14928,"o":10.54,"t":"2025-05-16T04:00:00Z","v":2321266,"vw":10.58899},{"c":10.69,"h":10.72,"l":10.54,"n":14082,"o":10.54,"t":"2025-05-19T04:00:00Z","v":1384124,"vw":10.647495},{"c":10.82,"h":10.83,"l":10.63,"n":10812,"o":10.68,"t":"2025-05-20T04:00:00Z","v":1332225,"vw":10.772523},{"c":10.59,"h":10.78,"l":10.5335,"n":11534,"o":10.67,"t":"2025-05-21T04:00:00Z","v":1324323,"vw":10.628402},{"c":10.55,"h":10.6098,"l":10.455,"n":11260,"o":10.53,"t":"2025-05-22T04:00:00Z","v":1334966,"vw":10.534009},{"c":10.61,"h":10.66,"l":10.475,"n":9214,"o":10.52,"t":"2025-05-23T04:00:00Z","v":1048125,"vw":10.588404},{"c":10.87,"h":11.02,"l":10.62,"n":14392,"o":10.79,"t":"2025-05-27T04:00:00Z","v":1739737,"vw":10.892104},{"c":10.76,"h":11.15,"l":10.725,"n":16856,"o":10.85,"t":"2025-05-28T04:00:00Z","v":2144097,"vw":10.865788},{"c":10.87,"h":10.97,"l":10.7,"n":14231,"o":10.75,"t":"2025-05-29T04:00:00Z","v":1440492,"vw":10.851665},{"c":10.68,"h":10.815,"l":10.63,"n":14161,"o":10.81,"t":"2025-05-30T04:00:00Z","v":2076553,"vw":10.703994},{"c":10.73,"h":10.795,"l":10.57,"n":14239,"o":10.62,"t":"2025-06-02T04:00:00Z","v":1438429,"vw":10.712203},{"c":10.75,"h":10.8,"l":10.66,"n":9483,"o":10.75,"t":"2025-06-03T04:00:00Z","v":1332890,"vw":10.753061},{"c":10.2,"h":10.72,"l":10.15,"n":19327,"o":10.71,"t":"2025-06-04T04:00:00Z","v":3040970,"vw":10.338236},{"c":10.47,"h":10.555,"l":10.22,"n":14474,"o":10.26,"t":"2025-06-05T04:00:00Z","v":2161663,"vw":10.445191},{"c":10.46,"h":10.56,"l":10.41,"n":10298,"o":10.56,"t":"2025-06-06T04:00:00Z","v":1194131,"vw":10.465658},{"c":10.42,"h":10.57,"l":10.41,"n":12086,"o":10.45,"t":"2025-06-09T04:00:00Z","v":1263493,"vw":10.466847},{"c":10.59,"h":10.59,"l":10.405,"n":11288,"o":10.46,"t":"2025-06-10T04:00:00Z","v":1229470,"vw":10.537477},{"c":10.78,"h":10.81,"l":10.54,"n":13298,"o":10.64,"t":"2025-06-11T04:00:00Z","v":1600052,"vw":10.697982},{"c":10.67,"h":10.79,"l":10.6,"n":10030,"o":10.64,"t":"2025-06-12T04:00:00Z","v":942656,"vw":10.663199},{"c":10.49,"h":10.67,"l":10.46,"n":12025,"o":10.58,"t":"2025-06-13T04:00:00Z","v":1080383,"vw":10.549999},{"c":10.36,"h":10.6,"l":10.31,"n":11872,"o":10.6,"t":"2025-06-16T04:00:00Z","v":1326401,"vw":10.401497},{"c":10.25,"h":10.42,"l":10.235,"n":13110,"o":10.28,"t":"2025-06-17T04:00:00Z","v":1376796,"vw":10.283535},{"c":10.34,"h":10.36,"l":10.2,"n":9884,"o":10.25,"t":"2025-06-18T04:00:00Z","v":1255793,"vw":10.316882},{"c":10.38,"h":10.44,"l":10.3,"n":11086,"o":10.38,"t":"2025-06-20T04:00:00Z","v":1872455,"vw":10.376963},{"c":10.79,"h":10.79,"l":10.365,"n":16713,"o":10.37,"t":"2025-06-23T04:00:00Z","v":2214335,"vw":10.692292},{"c":10.8,"h":11.06,"l":10.74,"n":15691,"o":10.81,"t":"2025-06-24T04:00:00Z","v":1752185,"vw":10.852408},{"c":10.44,"h":10.78,"l":10.395,"n":14608,"o":10.73,"t":"2025-06-25T04:00:00Z","v":1937841,"vw":10.520912},{"c":10.53,"h":10.55,"l":10.375,"n":11966,"o":10.5,"t":"2025-06-26T04:00:00Z","v":1310599,"vw":10.482097},{"c":10.65,"h":10.79,"l":10.49,"n":15857,"o":10.51,"t":"2025-06-27T04:00:00Z","v":3401287,"vw":10.642218},{"c":10.63,"h":10.825,"l":10.525,"n":16700,"o":10.61,"t":"2025-06-30T04:00:00Z","v":2155460,"vw":10.655195},{"c":11.17,"h":11.195,"l":10.515,"n":23034,"o":10.6,"t":"2025-07-01T04:00:00Z","v":3712325,"vw":10.976688},{"c":10.8,"h":11.225,"l":10.775,"n":18058,"o":11.17,"t":"2025-07-02T04:00:00Z","v":2483805,"vw":10.970568},{"c":10.98,"h":11.03,"l":10.865,"n":8675,"o":10.91,"t":"2025-07-03T04:00:00Z","v":1130237,"vw":10.957166},{"c":10.76,"h":11.055,"l":10.72,"n":13060,"o":10.91,"t":"2025-07-07T04:00:00Z","v":1613574,"vw":10.834619},{"c":10.81,"h":10.995,"l":10.68,"n":15455,"o":10.76,"t":"2025-07-08T04:00:00Z","v":1739011,"vw":10.824522},{"c":10.72,"h":10.825,"l":10.65,"n":10362,"o":10.8,"t":"2025-07-09T04:00:00Z","v":1394256,"vw":10.71584},{"c":10.65,"h":10.845,"l":10.55,"n":15021,"o":10.64,"t":"2025-07-10T04:00:00Z","v":1982519,"vw":10.688215},{"c":10.57,"h":10.68,"l":10.49,"n":12824,"o":10.6,"t":"2025-07-11T04:00:00Z","v":1633738,"vw":10.561123},{"c":10.62,"h":10.8,"l":10.53,"n":11865,"o":10.55,"t":"2025-07-14T04:00:00Z","v":1268477,"vw":10.660537},{"c":10.46,"h":10.76,"l":10.45,"n":11022,"o":10.64,"t":"2025-07-15T04:00:00Z","v":1445729,"vw":10.551435},{"c":10.69,"h":10.75,"l":10.4761,"n":14651,"o":10.57,"t":"2025-07-16T04:00:00Z","v":1944447,"vw":10.646313},{"c":10.66,"h":10.779,"l":10.6,"n":10632,"o":10.67,"t":"2025-07-17T04:00:00Z","v":1314997,"vw":10.678064},{"c":10.74,"h":10.8052,"l":10.5363,"n":11886,"o":10.705,"t":"2025-07-18T04:00:00Z","v":1664716,"vw":10.697664},{"c":10.9,"h":11.11,"l":10.75,"n":14617,"o":10.79,"t":"2025-07-21T04:00:00Z","v":1972586,"vw":10.943403},{"c":10.82,"h":11.08,"l":10.82,"n":11568,"o":10.94,"t":"2025-07-22T04:00:00Z","v":1873886,"vw":10.920818},{"c":10.86,"h":10.98,"l":10.7999,"n":9283,"o":10.93,"t":"2025-07-23T04:00:00Z","v":1122248,"vw":10.859415},{"c":10.78,"h":10.8452,"l":10.69,"n":11281,"o":10.77,"t":"2025-07-24T04:00:00Z","v":1563263,"vw":10.780575},{"c":10.85,"h":10.88,"l":10.74,"n":10040,"o":10.8,"t":"2025-07-25T04:00:00Z","v":1348517,"vw":10.814797},{"c":10.69,"h":10.81,"l":10.655,"n":9195,"o":10.81,"t":"2025-07-28T04:00:00Z","v":1243387,"vw":10.718168},{"c":10.74,"h":10.77,"l":10.57,"n":12338,"o":10.72,"t":"2025-07-29T04:00:00Z","v":1337100,"vw":10.695357},{"c":10.83,"h":10.985,"l":10.77,"n":15999,"o":10.82,"t":"2025-07-30T04:00:00Z","v":1563901,"vw":10.889796},{"c":10.72,"h":10.82,"l":10.66,"n":14226,"o":10.82,"t":"2025-07-31T04:00:00Z","v":1943961,"vw":10.729922},{"c":10.73,"h":10.81,"l":10.64,"n":13171,"o":10.74,"t":"2025-08-01T04:00:00Z","v":1383442,"vw":10.737775},{"c":10.92,"h":10.945,"l":10.75,"n":13063,"o":10.76,"t":"2025-08-04T04:00:00Z","v":1356485,"vw":10.892306},{"c":11.08,"h":11.12,"l":10.87,"n":16116,"o":10.92,"t":"2025-08-05T04:00:00Z","v":2852845,"vw":11.042301},{"c":11.05,"h":11.14,"l":11,"n":13430,"o":11.1,"t":"2025-08-06T04:00:00Z","v":1264720,"vw":11.064403},{"c":11.04,"h":11.225,"l":10.995,"n":13598,"o":11.1,"t":"2025-08-07T04:00:00Z","v":1494442,"vw":11.063119},{"c":10.79,"h":11.16,"l":10.595,"n":23112,"o":11.07,"t":"2025-08-08T04:00:00Z","v":3012501,"vw":10.819655},{"c":11.17,"h":11.37,"l":10.77,"n":22997,"o":10.87,"t":"2025-08-11T04:00:00Z","v":2807242,"vw":11.181524},{"c":11.48,"h":11.49,"l":11.23,"n":18442,"o":11.34,"t":"2025-08-12T04:00:00Z","v":2430988,"vw":11.404299},{"c":11.4,"h":11.56,"l":11.33,"n":14212,"o":11.5,"t":"2025-08-13T04:00:00Z","v":1875149,"vw":11.410433},{"c":11.37,"h":11.48,"l":11.265,"n":12621,"o":11.36,"t":"2025-08-14T04:00:00Z","v":1375902,"vw":11.362289},{"c":11.4,"h":11.45,"l":11.195,"n":13087,"o":11.36,"t":"2025-08-15T04:00:00Z","v":2102374,"vw":11.363083},{"c":11.45,"h":11.49,"l":11.33,"n":13163,"o":11.43,"t":"2025-08-18T04:00:00Z","v":1634958,"vw":11.422923},{"c":11.45,"h":11.5616,"l":11.39,"n":11525,"o":11.45,"t":"2025-08-19T04:00:00Z","v":1199113,"vw":11.449251},{"c":11.69,"h":11.73,"l":11.49,"n":16253,"o":11.52,"t":"2025-08-20T04:00:00Z","v":2029495,"vw":11.638994},{"c":11.64,"h":11.74,"l":11.5701,"n":12962,"o":11.66,"t":"2025-08-21T04:00:00Z","v":1608624,"vw":11.631532},{"c":12.2,"h":12.225,"l":11.72,"n":24254,"o":11.75,"t":"2025-08-22T04:00:00Z","v":2886186,"vw":12.049198},{"c":12.27,"h":12.445,"l":12.12,"n":17477,"o":12.15,"t":"2025-08-25T04:00:00Z","v":1939852,"vw":12.296349},{"c":12.2,"h":12.37,"l":12.16,"n":14508,"o":12.25,"t":"2025-08-26T04:00:00Z","v":2168358,"vw":12.234439},{"c":12.61,"h":12.65,"l":12.2,"n":18628,"o":12.2,"t":"2025-08-27T04:00:00Z","v":2146208,"vw":12.548012},{"c":12.89,"h":12.9,"l":12.515,"n":25022,"o":12.68,"t":"2025-08-28T04:00:00Z","v":3153000,"vw":12.7637},{"c":12.96,"h":13.41,"l":12.865,"n":27808,"o":12.94,"t":"2025-08-29T04:00:00Z","v":4752640,"vw":13.100655},{"c":12.26,"h":12.84,"l":12.075,"n":32383,"o":12.82,"t":"2025-09-02T04:00:00Z","v":4130312,"vw":12.311111},{"c":12.43,"h":12.505,"l":12.225,"n":19813,"o":12.25,"t":"2025-09-03T04:00:00Z","v":2246288,"vw":12.399487},{"c":12.37,"h":12.5,"l":12.265,"n":18474,"o":12.5,"t":"2025-09-04T04:00:00Z","v":1649929,"vw":12.36236},{"c":12.31,"h":12.44,"l":12.22,"n":16010,"o":12.39,"t":"2025-09-05T04:00:00Z","v":1427181,"vw":12.296285},{"c":11.88,"h":12.3444,"l":11.8412,"n":19739,"o":12.3,"t":"2025-09-08T04:00:00Z","v":2523975,"vw":12.032435},{"c":11.85,"h":12.105,"l":11.74,"n":17625,"o":11.83,"t":"2025-09-09T04:00:00Z","v":1964536,"vw":11.874579},{"c":12.03,"h":12.07,"l":11.8,"n":15439,"o":11.8,"t":"2025-09-10T04:00:00Z","v":1827940,"vw":11.96721},{"c":12.14,"h":12.2,"l":12.03,"n":11853,"o":12.04,"t":"2025-09-11T04:00:00Z","v":1145564,"vw":12.124991},{"c":12.1,"h":12.145,"l":12.01,"n":10183,"o":12.12,"t":"2025-09-12T04:00:00Z","v":1116966,"vw":12.097852},{"c":12.18,"h":12.205,"l":12.08,"n":11465,"o":12.17,"t":"2025-09-15T04:00:00Z","v":1247687,"vw":12.139541},{"c":12.09,"h":12.23,"l":12.06,"n":12238,"o":12.2,"t":"2025-09-16T04:00:00Z","v":1292533,"vw":12.108898},{"c":12.12,"h":12.3,"l":12.065,"n":16818,"o":12.18,"t":"2025-09-17T04:00:00Z","v":2061197,"vw":12.140095},{"c":12.18,"h":12.25,"l":12.04,"n":12773,"o":12.11,"t":"2025-09-18T04:00:00Z","v":1494506,"vw":12.15456},{"c":11.81,"h":12.2416,"l":11.78,"n":13114,"o":12.23,"t":"2025-09-19T04:00:00Z","v":2916208,"vw":11.898276},{"c":11.52,"h":11.82,"l":11.5,"n":16417,"o":11.82,"t":"2025-09-22T04:00:00Z","v":2173919,"vw":11.659271},{"c":11.49,"h":11.64,"l":11.39,"n":14831,"o":11.49,"t":"2025-09-23T04:00:00Z","v":1688743,"vw":11.513338},{"c":11.34,"h":11.465,"l":11.31,"n":12311,"o":11.42,"t":"2025-09-24T04:00:00Z","v":1346039,"vw":11.368938},{"c":11.13,"h":11.36,"l":11.09,"n":13127,"o":11.3,"t":"2025-09-25T04:00:00Z","v":1339439,"vw":11.185885},{"c":11.16,"h":11.26,"l":11.12,"n":12468,"o":11.19,"t":"2025-09-26T04:00:00Z","v":1363605,"vw":11.170112},{"c":11.05,"h":11.185,"l":11.0211,"n":15621,"o":11.17,"t":"2025-09-29T04:00:00Z","v":1561012,"vw":11.069335},{"c":11.04,"h":11.1389,"l":10.975,"n":17451,"o":11.06,"t":"2025-09-30T04:00:00Z","v":2334871,"vw":11.041124},{"c":11.02,"h":11.26,"l":11,"n":18873,"o":11.07,"t":"2025-10-01T04:00:00Z","v":2357037,"vw":11.079057},{"c":11.11,"h":11.125,"l":10.9225,"n":15944,"o":11.01,"t":"2025-10-02T04:00:00Z","v":1775894,"vw":11.040544},{"c":11.16,"h":11.27,"l":11.13,"n":12940,"o":11.19,"t":"2025-10-03T04:00:00Z","v":1046583,"vw":11.178921},{"c":11.24,"h":11.3,"l":11.14,"n":13441,"o":11.19,"t":"2025-10-06T04:00:00Z","v":1458584,"vw":11.234507},{"c":11.32,"h":11.46,"l":11.23,"n":15156,"o":11.3,"t":"2025-10-07T04:00:00Z","v":1812974,"vw":11.336187},{"c":11.1,"h":11.42,"l":11.07,"n":16055,"o":11.42,"t":"2025-10-08T04:00:00Z","v":1777402,"vw":11.132768},{"c":11.03,"h":11.24,"l":11,"n":11517,"o":11.13,"t":"2025-10-09T04:00:00Z","v":1392836,"vw":11.057142},{"c":10.89,"h":11.123,"l":10.79,"n":13589,"o":11.06,"t":"2025-10-10T04:00:00Z","v":1797105,"vw":10.906645},{"c":11.01,"h":11.08,"l":10.9,"n":10843,"o":10.92,"t":"2025-10-13T04:00:00Z","v":1245637,"vw":10.991296},{"c":11.24,"h":11.26,"l":10.95,"n":13184,"o":11,"t":"2025-10-14T04:00:00Z","v":1532806,"vw":11.192226},{"c":11.3,"h":11.46,"l":11.2,"n":14164,"o":11.23,"t":"2025-10-15T04:00:00Z","v":1271363,"vw":11.3491},{"c":11.27,"h":11.44,"l":11.185,"n":14221,"o":11.34,"t":"2025-10-16T04:00:00Z","v":1433010,"vw":11.294607},{"c":11.28,"h":11.32,"l":11.135,"n":12260,"o":11.195,"t":"2025-10-17T04:00:00Z","v":1260109,"vw":11.25585},{"c":11.94,"h":11.96,"l":11.3,"n":15568,"o":11.32,"t":"2025-10-20T04:00:00Z","v":1699630,"vw":11.768008},{"c":11.84,"h":11.93,"l":11.71,"n":14726,"o":11.91,"t":"2025-10-21T04:00:00Z","v":1485628,"vw":11.828157},{"c":11.8,"h":11.89,"l":11.65,"n":14706,"o":11.84,"t":"2025-10-22T04:00:00Z","v":1396844,"vw":11.790366},{"c":11.65,"h":11.86,"l":11.605,"n":13490,"o":11.86,"t":"2025-10-23T04:00:00Z","v":1533116,"vw":11.678243},{"c":11.86,"h":11.89,"l":11.6316,"n":11887,"o":11.75,"t":"2025-10-24T04:00:00Z","v":1225541,"vw":11.810132},{"c":12.04,"h":12.06,"l":11.85,"n":14851,"o":11.86,"t":"2025-10-27T04:00:00Z","v":1473668,"vw":11.973837},{"c":11.96,"h":12.145,"l":11.86,"n":14566,"o":12.1,"t":"2025-10-28T04:00:00Z","v":1625183,"vw":12.013052},{"c":11.55,"h":12.085,"l":11.46,"n":19564,"o":11.9,"t":"2025-10-29T04:00:00Z","v":1857408,"vw":11.731121},{"c":11.58,"h":11.66,"l":11.495,"n":14372,"o":11.56,"t":"2025-10-30T04:00:00Z","v":1268203,"vw":11.569628},{"c":11.62,"h":11.705,"l":11.41,"n":16248,"o":11.5,"t":"2025-10-31T04:00:00Z","v":2090899,"vw":11.600082},{"c":11.57,"h":11.615,"l":11.325,"n":15821,"o":11.57,"t":"2025-11-03T05:00:00Z","v":1684778,"vw":11.552017},{"c":11.6,"h":11.64,"l":11.438,"n":15765,"o":11.45,"t":"2025-11-04T05:00:00Z","v":1708852,"vw":11.552729},{"c":11.62,"h":11.77,"l":11.585,"n":16841,"o":11.66,"t":"2025-11-05T05:00:00Z","v":1704538,"vw":11.647396},{"c":11.59,"h":11.77,"l":11.59,"n":15835,"o":11.6,"t":"2025-11-06T05:00:00Z","v":1414273,"vw":11.657607},{"c":11.57,"h":11.62,"l":11.385,"n":19984,"o":11.55,"t":"2025-11-07T05:00:00Z","v":2087727,"vw":11.515989},{"c":11.2,"h":11.52,"l":10.82,"n":28383,"o":11.47,"t":"2025-11-10T05:00:00Z","v":3343157,"vw":11.06187},{"c":11.49,"h":11.585,"l":11.17,"n":19366,"o":11.27,"t":"2025-11-11T05:00:00Z","v":2099234,"vw":11.469411},{"c":11.56,"h":11.605,"l":11.34,"n":14164,"o":11.39,"t":"2025-11-12T05:00:00Z","v":1307020,"vw":11.535337},{"c":11.65,"h":11.7,"l":11.53,"n":16042,"o":11.56,"t":"2025-11-13T05:00:00Z","v":1612110,"vw":11.606501},{"c":11.65,"h":11.65,"l":11.315,"n":16524,"o":11.55,"t":"2025-11-14T05:00:00Z","v":1531717,"vw":11.531113},{"c":11.67,"h":11.78,"l":11.51,"n":14571,"o":11.7,"t":"2025-11-17T05:00:00Z","v":1538963,"vw":11.680882},{"c":11.4,"h":11.7,"l":11.36,"n":13676,"o":11.64,"t":"2025-11-18T05:00:00Z","v":1261656,"vw":11.475326},{"c":11.16,"h":11.45,"l":11.085,"n":18786,"o":11.41,"t":"2025-11-19T05:00:00Z","v":1783832,"vw":11.173085},{"c":11.37,"h":11.495,"l":11.23,"n":20062,"o":11.24,"t":"2025-11-20T05:00:00Z","v":2264375,"vw":11.381095},{"c":11.52,"h":11.65,"l":11.3,"n":15487,"o":11.44,"t":"2025-11-21T05:00:00Z","v":1490632,"vw":11.521888},{"c":11.48,"h":11.55,"l":11.415,"n":13403,"o":11.52,"t":"2025-11-24T05:00:00Z","v":1811096,"vw":11.47924},{"c":11.73,"h":11.88,"l":11.52,"n":20755,"o":11.53,"t":"2025-11-25T05:00:00Z","v":4016396,"vw":11.717446},{"c":11.79,"h":11.82,"l":11.69,"n":18749,"o":11.71,"t":"2025-11-26T05:00:00Z","v":3313305,"vw":11.761493},{"c":11.76,"h":11.91,"l":11.73,"n":9598,"o":11.87,"t":"2025-11-28T05:00:00Z","v":839917,"vw":11.794108},{"c":11.32,"h":11.74,"l":11.3,"n":15078,"o":11.65,"t":"2025-12-01T05:00:00Z","v":1575175,"vw":11.412378},{"c":11.15,"h":11.39,"l":11.15,"n":18539,"o":11.39,"t":"2025-12-02T05:00:00Z","v":2399677,"vw":11.240825},{"c":11.17,"h":11.2,"l":10.985,"n":13399,"o":11.12,"t":"2025-12-03T05:00:00Z","v":1500665,"vw":11.129329},{"c":11.28,"h":11.795,"l":11.07,"n":36240,"o":11.07,"t":"2025-12-04T05:00:00Z","v":4607713,"vw":11.408417},{"c":11.25,"h":11.35,"l":11.16,"n":15276,"o":11.22,"t":"2025-12-05T05:00:00Z","v":1652137,"vw":11.25494},{"c":11.9,"h":12.69,"l":11.75,"n":81439,"o":11.95,"t":"2025-12-08T05:00:00Z","v":13293878,"vw":12.268583},{"c":12,"h":12.2099,"l":11.65,"n":35950,"o":11.96,"t":"2025-12-09T05:00:00Z","v":5906999,"vw":11.941377},{"c":12,"h":12.12,"l":11.77,"n":37396,"o":11.98,"t":"2025-12-10T05:00:00Z","v":5760867,"vw":12.009907},{"c":11.65,"h":12.08,"l":11.575,"n":29611,"o":12.02,"t":"2025-12-11T05:00:00Z","v":4196459,"vw":11.70098},{"c":11.63,"h":11.805,"l":11.555,"n":24334,"o":11.68,"t":"2025-12-12T05:00:00Z","v":2915535,"vw":11.687087},{"c":11.88,"h":11.98,"l":11.6,"n":24671,"o":11.69,"t":"2025-12-15T05:00:00Z","v":4348917,"vw":11.857125},{"c":11.81,"h":11.92,"l":11.755,"n":23980,"o":11.89,"t":"2025-12-16T05:00:00Z","v":2828532,"vw":11.837123},{"c":11.97,"h":12,"l":11.7117,"n":28186,"o":11.78,"t":"2025-12-17T05:00:00Z","v":3094126,"vw":11.892589},{"c":12.18,"h":12.29,"l":11.95,"n":31004,"o":12.02,"t":"2025-12-18T05:00:00Z","v":4927795,"vw":12.175651},{"c":11.42,"h":12.1507,"l":11.41,"n":42918,"o":12.12,"t":"2025-12-19T05:00:00Z","v":34134242,"vw":11.490714},{"c":11.75,"h":11.76,"l":11.22,"n":45132,"o":11.45,"t":"2025-12-22T05:00:00Z","v":5993889,"vw":11.601252},{"c":11.74,"h":11.835,"l":11.56,"n":20568,"o":11.68,"t":"2025-12-23T05:00:00Z","v":4057371,"vw":11.750265},{"c":11.91,"h":11.98,"l":11.665,"n":13969,"o":11.74,"t":"2025-12-24T05:00:00Z","v":2289431,"vw":11.901725},{"c":12.12,"h":12.19,"l":11.8,"n":24084,"o":11.9,"t":"2025-12-26T05:00:00Z","v":3680540,"vw":12.07923},{"c":12.51,"h":12.725,"l":12.15,"n":23564,"o":12.18,"t":"2025-12-29T05:00:00Z","v":4444457,"vw":12.519993},{"c":12.61,"h":12.69,"l":12.42,"n":19069,"o":12.5,"t":"2025-12-30T05:00:00Z","v":3004889,"vw":12.60418},{"c":12.3,"h":12.645,"l":12.27,"n":21830,"o":12.62,"t":"2025-12-31T05:00:00Z","v":4970188,"vw":12.34613},{"c":12.63,"h":12.63,"l":12.21,"n":17154,"o":12.38,"t":"2026-01-02T05:00:00Z","v":2378808,"vw":12.536397},{"c":12.67,"h":12.6889,"l":12.3,"n":21967,"o":12.57,"t":"2026-01-05T05:00:00Z","v":3577172,"vw":12.588549},{"c":13.73,"h":13.75,"l":12.67,"n":45986,"o":12.69,"t":"2026-01-06T05:00:00Z","v":6212873,"vw":13.49884},{"c":13.39,"h":13.9143,"l":13.36,"n":26675,"o":13.76,"t":"2026-01-07T05:00:00Z","v":2750488,"vw":13.533631},{"c":13.66,"h":13.78,"l":13.27,"n":27774,"o":13.33,"t":"2026-01-08T05:00:00Z","v":3439452,"vw":13.586236},{"c":14.77,"h":15.0455,"l":13.64,"n":46614,"o":13.66,"t":"2026-01-09T05:00:00Z","v":5306911,"vw":14.717173},{"c":14.31,"h":14.94,"l":14.14,"n":33625,"o":14.72,"t":"2026-01-12T05:00:00Z","v":4127408,"vw":14.437959},{"c":13.77,"h":14.5995,"l":13.69,"n":30357,"o":14.44,"t":"2026-01-13T05:00:00Z","v":3004125,"vw":13.920754},{"c":14.03,"h":14.17,"l":13.685,"n":31143,"o":13.79,"t":"2026-01-14T05:00:00Z","v":4217219,"vw":13.944614},{"c":14.28,"h":14.4955,"l":14.04,"n":29179,"o":14.04,"t":"2026-01-15T05:00:00Z","v":3854827,"vw":14.305057},{"c":14.45,"h":14.715,"l":14,"n":31352,"o":14.26,"t":"2026-01-16T05:00:00Z","v":3228358,"vw":14.45775},{"c":14.09,"h":14.45,"l":13.74,"n":31117,"o":13.975,"t":"2026-01-20T05:00:00Z","v":3204495,"vw":14.130458},{"c":14.72,"h":14.825,"l":14.16,"n":32115,"o":14.16,"t":"2026-01-21T05:00:00Z","v":3224556,"vw":14.605932},{"c":15.03,"h":15.255,"l":14.53,"n":28810,"o":14.72,"t":"2026-01-22T05:00:00Z","v":4515096,"vw":15.035446},{"c":14.74,"h":15.135,"l":14.67,"n":23399,"o":14.92,"t":"2026-01-23T05:00:00Z","v":3826709,"vw":14.775917},{"c":15.03,"h":15.67,"l":14.9,"n":27301,"o":15.07,"t":"2026-01-26T05:00:00Z","v":2808954,"vw":15.214408},{"c":15.4,"h":15.48,"l":14.98,"n":19362,"o":15.01,"t":"2026-01-27T05:00:00Z","v":1780574,"vw":15.34889},{"c":15.8,"h":15.81,"l":15.27,"n":25777,"o":15.37,"t":"2026-01-28T05:00:00Z","v":3018709,"vw":15.675336},{"c":15.87,"h":16.67,"l":15.76,"n":34139,"o":15.98,"t":"2026-01-29T05:00:00Z","v":3484937,"vw":16.052292},{"c":15.32,"h":15.93,"l":15.25,"n":27980,"o":15.76,"t":"2026-01-30T05:00:00Z","v":3531986,"vw":15.474213},{"c":15.19,"h":15.4989,"l":15.145,"n":22597,"o":15.33,"t":"2026-02-02T05:00:00Z","v":1985586,"vw":15.273961},{"c":15.88,"h":16,"l":15.14,"n":32897,"o":15.45,"t":"2026-02-03T05:00:00Z","v":3273272,"vw":15.832957},{"c":16.47,"h":16.5,"l":15.95,"n":31442,"o":16,"t":"2026-02-04T05:00:00Z","v":3364603,"vw":16.287616},{"c":16.99,"h":17.085,"l":16.27,"n":33493,"o":16.27,"t":"2026-02-05T05:00:00Z","v":3596649,"vw":16.814768},{"c":17.08,"h":17.375,"l":16.945,"n":39187,"o":17,"t":"2026-02-06T05:00:00Z","v":4033628,"vw":17.096221},{"c":16.8,"h":17.075,"l":16.77,"n":22331,"o":16.98,"t":"2026-02-09T05:00:00Z","v":1956015,"vw":16.883725},{"c":16.7,"h":17.0544,"l":16.655,"n":30182,"o":16.94,"t":"2026-02-10T05:00:00Z","v":3181433,"vw":16.770054},{"c":16.59,"h":16.95,"l":16.565,"n":23170,"o":16.75,"t":"2026-02-11T05:00:00Z","v":2449094,"vw":16.674354},{"c":16.3,"h":16.8234,"l":15.95,"n":35362,"o":16.73,"t":"2026-02-12T05:00:00Z","v":3654840,"vw":16.246491},{"c":16.82,"h":16.985,"l":16.235,"n":31523,"o":16.25,"t":"2026-02-13T05:00:00Z","v":3341179,"vw":16.735458},{"c":16.44,"h":16.99,"l":16.44,"n":23644,"o":16.91,"t":"2026-02-17T05:00:00Z","v":1700167,"vw":16.547},{"c":16.05,"h":16.49,"l":16.03,"n":23603,"o":16.37,"t":"2026-02-18T05:00:00Z","v":2053077,"vw":16.16728},{"c":15.78,"h":16.2,"l":15.7,"n":23299,"o":16.05,"t":"2026-02-19T05:00:00Z","v":1900101,"vw":15.853546},{"c":15.86,"h":16.1,"l":15.71,"n":29416,"o":15.82,"t":"2026-02-20T05:00:00Z","v":2452842,"vw":15.939535},{"c":15.44,"h":15.89,"l":15.3,"n":27798,"o":15.8,"t":"2026-02-23T05:00:00Z","v":2257502,"vw":15.45393},{"c":15.68,"h":15.71,"l":15.32,"n":22413,"o":15.5,"t":"2026-02-24T05:00:00Z","v":2925702,"vw":15.618799},{"c":15.78,"h":15.865,"l":15.42,"n":20751,"o":15.76,"t":"2026-02-25T05:00:00Z","v":1533019,"vw":15.681787},{"c":15.5,"h":15.915,"l":15.17,"n":31967,"o":15.83,"t":"2026-02-26T05:00:00Z","v":3192139,"vw":15.450914},{"c":15.49,"h":15.66,"l":15.33,"n":30418,"o":15.35,"t":"2026-02-27T05:00:00Z","v":4065184,"vw":15.50972},{"c":15.99,"h":16.83,"l":15.525,"n":50381,"o":15.525,"t":"2026-03-02T05:00:00Z","v":4680405,"vw":16.210152},{"c":16.08,"h":16.275,"l":15.37,"n":27968,"o":15.74,"t":"2026-03-03T05:00:00Z","v":2533419,"vw":16.023112},{"c":16.12,"h":16.3295,"l":15.97,"n":20602,"o":16.24,"t":"2026-03-04T05:00:00Z","v":1800291,"vw":16.13936},{"c":15.55,"h":16,"l":15.415,"n":23935,"o":15.89,"t":"2026-03-05T05:00:00Z","v":1754718,"vw":15.597965},{"c":14.92,"h":15.48,"l":14.62,"n":28279,"o":15.43,"t":"2026-03-06T05:00:00Z","v":2597513,"vw":14.933299},{"c":15.15,"h":15.23,"l":14.285,"n":28605,"o":14.72,"t":"2026-03-09T04:00:00Z","v":2744740,"vw":14.85579},{"c":14.77,"h":14.9892,"l":14.72,"n":18308,"o":14.93,"t":"2026-03-10T04:00:00Z","v":2142143,"vw":14.801502},{"c":14.72,"h":14.79,"l":14.53,"n":22254,"o":14.72,"t":"2026-03-11T04:00:00Z","v":2819680,"vw":14.696767},{"c":14.74,"h":14.89,"l":14.43,"n":24476,"o":14.5,"t":"2026-03-12T04:00:00Z","v":2465846,"vw":14.699978},{"c":14.68,"h":15,"l":14.595,"n":23621,"o":14.83,"t":"2026-03-13T04:00:00Z","v":2037890,"vw":14.749323},{"c":14.78,"h":15.05,"l":14.76,"n":26274,"o":14.85,"t":"2026-03-16T04:00:00Z","v":2955088,"vw":14.884248},{"c":14.49,"h":15,"l":14.395,"n":21876,"o":14.95,"t":"2026-03-17T04:00:00Z","v":2058671,"vw":14.565243},{"c":14.51,"h":14.7191,"l":14.02,"n":21868,"o":14.34,"t":"2026-03-18T04:00:00Z","v":2805033,"vw":14.429463},{"c":14.2,"h":14.56,"l":13.82,"n":29027,"o":14.41,"t":"2026-03-19T04:00:00Z","v":3429754,"vw":14.149732},{"c":14.06,"h":14.55,"l":13.92,"n":29417,"o":14.27,"t":"2026-03-20T04:00:00Z","v":7726908,"vw":14.071059},{"c":14.4,"h":14.74,"l":14.26,"n":25022,"o":14.32,"t":"2026-03-23T04:00:00Z","v":3225404,"vw":14.465832},{"c":14.58,"h":14.7499,"l":14.2275,"n":19757,"o":14.31,"t":"2026-03-24T04:00:00Z","v":2263035,"vw":14.580282},{"c":14.94,"h":15.125,"l":14.57,"n":21657,"o":14.78,"t":"2026-03-25T04:00:00Z","v":1484994,"vw":14.966629},{"c":14.98,"h":15.14,"l":14.73,"n":17685,"o":14.87,"t":"2026-03-26T04:00:00Z","v":1616924,"vw":15.009112},{"c":14.67,"h":15.0004,"l":14.57,"n":17623,"o":14.9,"t":"2026-03-27T04:00:00Z","v":2005016,"vw":14.725096},{"c":14.75,"h":14.99,"l":14.67,"n":16694,"o":14.89,"t":"2026-03-30T04:00:00Z","v":1448432,"vw":14.824843},{"c":14.84,"h":14.97,"l":14.605,"n":14374,"o":14.92,"t":"2026-03-31T04:00:00Z","v":1509103,"vw":14.79808},{"c":15.22,"h":15.3199,"l":14.52,"n":18641,"o":14.92,"t":"2026-04-01T04:00:00Z","v":1550477,"vw":15.142035},{"c":15.3,"h":15.33,"l":14.8,"n":16096,"o":14.88,"t":"2026-04-02T04:00:00Z","v":1174218,"vw":15.182576},{"c":15.4,"h":15.44,"l":15,"n":15381,"o":15.24,"t":"2026-04-06T04:00:00Z","v":1160376,"vw":15.368492},{"c":15.24,"h":15.44,"l":14.84,"n":21169,"o":15.37,"t":"2026-04-07T04:00:00Z","v":1680343,"vw":15.113177},{"c":15.53,"h":15.665,"l":15.3,"n":15424,"o":15.335,"t":"2026-04-08T04:00:00Z","v":1293659,"vw":15.514599},{"c":15.71,"h":15.8,"l":15.48,"n":19326,"o":15.48,"t":"2026-04-09T04:00:00Z","v":1482846,"vw":15.701543},{"c":15.7,"h":15.91,"l":15.56,"n":16159,"o":15.66,"t":"2026-04-10T04:00:00Z","v":1299374,"vw":15.72718},{"c":15.26,"h":15.64,"l":14.96,"n":20648,"o":15.36,"t":"2026-04-13T04:00:00Z","v":1789721,"vw":15.195346},{"c":15.27,"h":15.365,"l":15.05,"n":17446,"o":15.23,"t":"2026-04-14T04:00:00Z","v":1236978,"vw":15.251068},{"c":15.15,"h":15.22,"l":14.955,"n":18154,"o":15.17,"t":"2026-04-15T04:00:00Z","v":1578686,"vw":15.083503},{"c":15.76,"h":15.765,"l":15.1,"n":17066,"o":15.1,"t":"2026-04-16T04:00:00Z","v":1744502,"vw":15.530178},{"c":15.79,"h":15.96,"l":15.52,"n":22044,"o":15.82,"t":"2026-04-17T04:00:00Z","v":2090054,"vw":15.795068},{"c":15.79,"h":16.05,"l":15.64,"n":16711,"o":15.77,"t":"2026-04-20T04:00:00Z","v":1309293,"vw":15.851056},{"c":15.44,"h":15.828,"l":15.33,"n":18385,"o":15.82,"t":"2026-04-21T04:00:00Z","v":1446777,"vw":15.510079},{"c":15.17,"h":15.67,"l":15.12,"n":13617,"o":15.59,"t":"2026-04-22T04:00:00Z","v":1101661,"vw":15.274106},{"c":15.38,"h":15.6,"l":15.24,"n":16834,"o":15.25,"t":"2026-04-23T04:00:00Z","v":1000455,"vw":15.397742},{"c":15.26,"h":15.445,"l":14.95,"n":17379,"o":15.29,"t":"2026-04-24T04:00:00Z","v":1431367,"vw":15.169095},{"c":15.33,"h":15.53,"l":15.12,"n":18507,"o":15.12,"t":"2026-04-27T04:00:00Z","v":1154569,"vw":15.360918},{"c":15.24,"h":15.49,"l":15.06,"n":16937,"o":15.49,"t":"2026-04-28T04:00:00Z","v":1634244,"vw":15.18975},{"c":14.93,"h":15.29,"l":14.855,"n":16928,"o":15.18,"t":"2026-04-29T04:00:00Z","v":1868827,"vw":15.005105},{"c":15.07,"h":15.355,"l":14.92,"n":18390,"o":15.01,"t":"2026-04-30T04:00:00Z","v":2299959,"vw":15.105742},{"c":15.27,"h":15.365,"l":15.01,"n":19629,"o":15.09,"t":"2026-05-01T04:00:00Z","v":1962021,"vw":15.184069},{"c":15.06,"h":15.25,"l":14.845,"n":18938,"o":15.11,"t":"2026-05-04T04:00:00Z","v":1532245,"vw":15.01936},{"c":15.38,"h":15.58,"l":15.06,"n":17884,"o":15.1,"t":"2026-05-05T04:00:00Z","v":1565440,"vw":15.370195},{"c":15.28,"h":15.51,"l":15.08,"n":23141,"o":15.47,"t":"2026-05-06T04:00:00Z","v":2529497,"vw":15.225072},{"c":15.42,"h":15.46,"l":15.15,"n":20446,"o":15.25,"t":"2026-05-07T04:00:00Z","v":1961840,"vw":15.340774},{"c":14.83,"h":15.625,"l":14.79,"n":28118,"o":15.5,"t":"2026-05-08T04:00:00Z","v":3276209,"vw":15.196257},{"c":13.93,"h":14.9,"l":13.3401,"n":41762,"o":14.77,"t":"2026-05-11T04:00:00Z","v":5529369,"vw":13.913031},{"c":13.5,"h":13.94,"l":13.49,"n":23741,"o":13.94,"t":"2026-05-12T04:00:00Z","v":2779726,"vw":13.661921},{"c":13.39,"h":13.535,"l":13.15,"n":22026,"o":13.25,"t":"2026-05-13T04:00:00Z","v":1993844,"vw":13.362359},{"c":13.54,"h":13.68,"l":13.395,"n":16320,"o":13.49,"t":"2026-05-14T04:00:00Z","v":1688158,"vw":13.497391},{"c":13.23,"h":13.5799,"l":13.22,"n":17250,"o":13.42,"t":"2026-05-15T04:00:00Z","v":1869584,"vw":13.328229},{"c":13.38,"h":13.69,"l":13.3,"n":23036,"o":13.4,"t":"2026-05-18T04:00:00Z","v":2507776,"vw":13.496583},{"c":13.52,"h":13.66,"l":13.25,"n":23154,"o":13.43,"t":"2026-05-19T04:00:00Z","v":2041006,"vw":13.515184},{"c":13.75,"h":13.925,"l":13.46,"n":18368,"o":13.56,"t":"2026-05-20T04:00:00Z","v":2281334,"vw":13.77184},{"c":13.69,"h":13.775,"l":13.47,"n":15848,"o":13.65,"t":"2026-05-21T04:00:00Z","v":1632737,"vw":13.660167},{"c":13.67,"h":13.78,"l":13.605,"n":14211,"o":13.69,"t":"2026-05-22T04:00:00Z","v":1417151,"vw":13.675807},{"c":13.65,"h":13.8899,"l":13.65,"n":16424,"o":13.81,"t":"2026-05-26T04:00:00Z","v":1468381,"vw":13.703642},{"c":13.55,"h":13.78,"l":13.5,"n":18793,"o":13.66,"t":"2026-05-27T04:00:00Z","v":1328309,"vw":13.614486},{"c":13.49,"h":13.77,"l":13.41,"n":17578,"o":13.5,"t":"2026-05-28T04:00:00Z","v":1538013,"vw":13.542757},{"c":13.3,"h":13.4785,"l":13.25,"n":14310,"o":13.47,"t":"2026-05-29T04:00:00Z","v":1766918,"vw":13.317789},{"c":13.17,"h":13.24,"l":13.06,"n":16063,"o":13.2,"t":"2026-06-01T04:00:00Z","v":1538338,"vw":13.161257},{"c":13.57,"h":13.695,"l":13.09,"n":20359,"o":13.1,"t":"2026-06-02T04:00:00Z","v":1635585,"vw":13.528106},{"c":13.38,"h":13.78,"l":13.34,"n":21300,"o":13.52,"t":"2026-06-03T04:00:00Z","v":1749647,"vw":13.516552},{"c":13.44,"h":13.57,"l":13.22,"n":23186,"o":13.47,"t":"2026-06-04T04:00:00Z","v":2181812,"vw":13.354131},{"c":13.54,"h":13.71,"l":13.465,"n":19967,"o":13.48,"t":"2026-06-05T04:00:00Z","v":1671971,"vw":13.555106},{"c":13.45,"h":13.71,"l":13.375,"n":15631,"o":13.57,"t":"2026-06-08T04:00:00Z","v":1196432,"vw":13.492622},{"c":13.45,"h":13.68,"l":13.4,"n":18690,"o":13.51,"t":"2026-06-09T04:00:00Z","v":1577884,"vw":13.52112},{"c":13.07,"h":13.48,"l":13.03,"n":19620,"o":13.46,"t":"2026-06-10T04:00:00Z","v":1622309,"vw":13.166886},{"c":13.17,"h":13.315,"l":13.1,"n":20561,"o":13.19,"t":"2026-06-11T04:00:00Z","v":1572591,"vw":13.186856},{"c":13.38,"h":13.48,"l":13.2,"n":16878,"o":13.2,"t":"2026-06-12T04:00:00Z","v":1298446,"vw":13.382926},{"c":13.38,"h":13.46,"l":13.235,"n":17873,"o":13.39,"t":"2026-06-15T04:00:00Z","v":1284896,"vw":13.378073},{"c":13.47,"h":13.6,"l":13.245,"n":17975,"o":13.39,"t":"2026-06-16T04:00:00Z","v":1455915,"vw":13.434986},{"c":13.11,"h":13.505,"l":12.935,"n":24182,"o":13.37,"t":"2026-06-17T04:00:00Z","v":1968214,"vw":13.14056},{"c":13.02,"h":13.19,"l":12.875,"n":17479,"o":13.19,"t":"2026-06-18T04:00:00Z","v":3089430,"vw":13.025112},{"c":12.88,"h":13.12,"l":12.72,"n":17787,"o":12.92,"t":"2026-06-22T04:00:00Z","v":1834918,"vw":12.863913},{"c":13.12,"h":13.275,"l":12.9,"n":24185,"o":12.94,"t":"2026-06-23T04:00:00Z","v":2671612,"vw":13.118027},{"c":13.32,"h":13.335,"l":13.12,"n":19590,"o":13.17,"t":"2026-06-24T04:00:00Z","v":1428812,"vw":13.266338},{"c":13.27,"h":13.32,"l":12.96,"n":22353,"o":13.185,"t":"2026-06-25T04:00:00Z","v":2226479,"vw":13.180652},{"c":13.57,"h":13.6,"l":13.29,"n":18740,"o":13.35,"t":"2026-06-26T04:00:00Z","v":4530262,"vw":13.544378},{"c":13.57,"h":13.6837,"l":13.39,"n":21417,"o":13.56,"t":"2026-06-29T04:00:00Z","v":1655980,"vw":13.521773},{"c":13.53,"h":13.61,"l":13.33,"n":15995,"o":13.5,"t":"2026-06-30T04:00:00Z","v":1277503,"vw":13.521009},{"c":13.41,"h":13.685,"l":13.35,"n":18044,"o":13.49,"t":"2026-07-01T04:00:00Z","v":1655028,"vw":13.446871},{"c":13.63,"h":13.72,"l":13.515,"n":17671,"o":13.61,"t":"2026-07-02T04:00:00Z","v":1289788,"vw":13.611012},{"c":13.42,"h":13.645,"l":13.38,"n":19400,"o":13.51,"t":"2026-07-06T04:00:00Z","v":1348621,"vw":13.452901},{"c":13.35,"h":13.56,"l":13.33,"n":15884,"o":13.54,"t":"2026-07-07T04:00:00Z","v":1197974,"vw":13.410532},{"c":13.54,"h":13.665,"l":13.2129,"n":22219,"o":13.3,"t":"2026-07-08T04:00:00Z","v":2619494,"vw":13.55075},{"c":13.38,"h":13.605,"l":13.31,"n":14842,"o":13.55,"t":"2026-07-09T04:00:00Z","v":1553858,"vw":13.401738},{"c":13.57,"h":13.585,"l":13.325,"n":13552,"o":13.51,"t":"2026-07-10T04:00:00Z","v":1012806,"vw":13.489779},{"c":13.5,"h":13.77,"l":13.47,"n":18643,"o":13.55,"t":"2026-07-13T04:00:00Z","v":1569370,"vw":13.555246},{"c":13.52,"h":13.695,"l":13.435,"n":15796,"o":13.63,"t":"2026-07-14T04:00:00Z","v":1517574,"vw":13.558419},{"c":13.5,"h":13.66,"l":13.36,"n":18477,"o":13.5,"t":"2026-07-15T04:00:00Z","v":1509811,"vw":13.529162},{"c":13.76,"h":14.16,"l":13.48,"n":21072,"o":13.48,"t":"2026-07-16T04:00:00Z","v":2673070,"vw":13.798194},{"c":13.45,"h":13.95,"l":13.38,"n":16083,"o":13.85,"t":"2026-07-17T04:00:00Z","v":1378817,"vw":13.554791},{"c":13.22,"h":13.43,"l":13.175,"n":16692,"o":13.39,"t":"2026-07-20T04:00:00Z","v":1923319,"vw":13.252855},{"c":13.48,"h":13.525,"l":13.185,"n":15452,"o":13.19,"t":"2026-07-21T04:00:00Z","v":1609942,"vw":13.432592},{"c":13.6,"h":13.6,"l":13.3901,"n":14121,"o":13.54,"t":"2026-07-22T04:00:00Z","v":1119361,"vw":13.539671},{"c":13.53,"h":13.69,"l":13.47,"n":15075,"o":13.47,"t":"2026-07-23T04:00:00Z","v":1605897,"vw":13.553655},{"c":13.5,"h":13.6,"l":13.495,"n":11712,"o":13.59,"t":"2026-07-24T04:00:00Z","v":827304,"vw":13.520057},{"c":13.22,"h":13.54,"l":13.17,"n":14853,"o":13.51,"t":"2026-07-27T04:00:00Z","v":1310611,"vw":13.2771},{"c":13.18,"h":13.37,"l":13.135,"n":13855,"o":13.27,"t":"2026-07-28T04:00:00Z","v":1083377,"vw":13.214569},{"c":13.08,"h":13.24,"l":13.02,"n":17002,"o":13.19,"t":"2026-07-29T04:00:00Z","v":1291961,"vw":13.093407},{"c":13.19,"h":13.275,"l":13.025,"n":16592,"o":13.18,"t":"2026-07-30T04:00:00Z","v":1615566,"vw":13.133331},{"c":12.92,"h":13.28,"l":12.865,"n":13792,"o":13.28,"t":"2026-07-31T04:00:00Z","v":1109569,"vw":12.973329},{"c":12.7,"h":12.99,"l":12.605,"n":23539,"o":12.89,"t":"2026-08-03T04:00:00Z","v":2771087,"vw":12.706284},{"c":12.76,"h":12.825,"l":12.535,"n":16136,"o":12.65,"t":"2026-08-04T04:00:00Z","v":1516614,"vw":12.720892},{"c":12.59,"h":12.72,"l":12.505,"n":16345,"o":12.65,"t":"2026-08-05T04:00:00Z","v":1668481,"vw":12.583189},{"c":12.49,"h":12.655,"l":12.44,"n":15204,"o":12.61,"t":"2026-08-06T04:00:00Z","v":1299148,"vw":12.4981},{"c":12.4,"h":12.68,"l":12.335,"n":25259,"o":12.45,"t":"2026-08-07T04:00:00Z","v":2475101,"vw":12.474915},{"c":11.68,"h":12.2232,"l":11.29,"n":53304,"o":12.15,"t":"2026-08-10T04:00:00Z","v":5593820,"vw":11.680417},{"c":11.85,"h":11.95,"l":11.715,"n":25770,"o":11.79,"t":"2026-08-11T04:00:00Z","v":2291718,"vw":11.844121},{"c":11.93,"h":12.09,"l":11.85,"n":20262,"o":11.93,"t":"2026-08-12T04:00:00Z","v":1741221,"vw":11.948736},{"c":11.83,"h":12.1,"l":11.8211,"n":18287,"o":11.96,"t":"2026-08-13T04:00:00Z","v":1728091,"vw":11.895029},{"c":11.73,"h":11.92,"l":11.705,"n":18755,"o":11.82,"t":"2026-08-14T04:00:00Z","v":1669216,"vw":11.802218},{"c":11.81,"h":11.87,"l":11.63,"n":21625,"o":11.73,"t":"2026-08-17T04:00:00Z","v":1917131,"vw":11.792659},{"c":11.56,"h":11.95,"l":11.42,"n":24219,"o":11.72,"t":"2026-08-18T04:00:00Z","v":2659856,"vw":11.584648},{"c":11.71,"h":11.88,"l":11.6,"n":19773,"o":11.61,"t":"2026-08-19T04:00:00Z","v":2149213,"vw":11.758982},{"c":11.61,"h":11.84,"l":11.58,"n":16146,"o":11.64,"t":"2026-08-20T04:00:00Z","v":1602559,"vw":11.70243},{"c":11.5,"h":11.6905,"l":11.42,"n":17427,"o":11.66,"t":"2026-08-21T04:00:00Z","v":2967115,"vw":11.514354},{"c":11.41,"h":11.57,"l":11.365,"n":17539,"o":11.53,"t":"2026-08-24T04:00:00Z","v":2477622,"vw":11.431531},{"c":11.37,"h":11.5188,"l":11.29,"n":15477,"o":11.49,"t":"2026-08-25T04:00:00Z","v":1945425,"vw":11.352286},{"c":11.49,"h":11.52,"l":11.25,"n":14008,"o":11.33,"t":"2026-08-26T04:00:00Z","v":1871460,"vw":11.443604},{"c":11.46,"h":11.52,"l":11.33,"n":13367,"o":11.38,"t":"2026-08-27T04:00:00Z","v":1631824,"vw":11.447512},{"c":11.4,"h":11.5995,"l":11.315,"n":14788,"o":11.51,"t":"2026-08-28T04:00:00Z","v":1787041,"vw":11.417129},{"c":11.22,"h":11.4,"l":11.145,"n":15873,"o":11.33,"t":"2026-08-31T04:00:00Z","v":2693337,"vw":11.227596},{"c":11.08,"h":11.2549,"l":10.935,"n":23453,"o":11.17,"t":"2026-09-01T04:00:00Z","v":2753862,"vw":11.061595},{"c":10.95,"h":11.07,"l":10.86,"n":17989,"o":11.03,"t":"2026-09-02T04:00:00Z","v":2600858,"vw":10.951407},{"c":11.09,"h":11.21,"l":10.935,"n":15085,"o":11,"t":"2026-09-03T04:00:00Z","v":2604894,"vw":11.07804},{"c":11.09,"h":11.14,"l":11,"n":17254,"o":11.04,"t":"2026-09-04T04:00:00Z","v":2813402,"vw":11.078659},{"c":10.9,"h":11.055,"l":10.76,"n":19045,"o":10.86,"t":"2026-09-08T04:00:00Z","v":2477095,"vw":10.932815},{"c":10.33,"h":10.949,"l":10.28,"n":23524,"o":10.895,"t":"2026-09-09T04:00:00Z","v":3175727,"vw":10.425813},{"c":10.47,"h":10.57,"l":10.28,"n":26748,"o":10.28,"t":"2026-09-10T04:00:00Z","v":4059733,"vw":10.486696},{"c":10.38,"h":10.61,"l":10.34,"n":17773,"o":10.58,"t":"2026-09-11T04:00:00Z","v":2570935,"vw":10.413638},{"c":10.36,"h":10.4487,"l":10.315,"n":24169,"o":10.41,"t":"2026-09-14T04:00:00Z","v":2415780,"vw":10.362461},{"c":10.21,"h":10.37,"l":10.17,"n":21362,"o":10.34,"t":"2026-09-15T04:00:00Z","v":2278046,"vw":10.236138},{"c":10.23,"h":10.3,"l":10.07,"n":20644,"o":10.28,"t":"2026-09-16T04:00:00Z","v":2348597,"vw":10.181939},{"c":10.09,"h":10.2966,"l":10.07,"n":19320,"o":10.21,"t":"2026-09-17T04:00:00Z","v":2266601,"vw":10.13426},{"c":9.8,"h":10.07,"l":9.79,"n":24507,"o":10.02,"t":"2026-09-18T04:00:00Z","v":7146414,"vw":9.847211},{"c":9.57,"h":10.05,"l":9.57,"n":24949,"o":9.95,"t":"2026-09-21T04:00:00Z","v":3024955,"vw":9.658151},{"c":9.63,"h":9.73,"l":9.565,"n":20520,"o":9.62,"t":"2026-09-22T04:00:00Z","v":2678285,"vw":9.638175},{"c":9.22,"h":9.62,"l":9.21,"n":20795,"o":9.62,"t":"2026-09-23T04:00:00Z","v":2445972,"vw":9.298915},{"c":9.17,"h":9.34,"l":9,"n":25963,"o":9.22,"t":"2026-09-24T04:00:00Z","v":3685771,"vw":9.131615},{"c":9.1,"h":9.21,"l":9.0119,"n":21830,"o":9.05,"t":"2026-09-25T04:00:00Z","v":2559721,"vw":9.108876},{"c":8.95,"h":9.1,"l":8.76,"n":23573,"o":9.04,"t":"2026-09-28T04:00:00Z","v":3403012,"vw":8.927232},{"c":9.08,"h":9.13,"l":8.85,"n":21302,"o":8.9,"t":"2026-09-29T04:00:00Z","v":3049806,"vw":9.051743},{"c":8.94,"h":9.08,"l":8.92,"n":21275,"o":9.04,"t":"2026-09-30T04:00:00Z","v":2720481,"vw":8.979648},{"c":8.93,"h":8.99,"l":8.6805,"n":22674,"o":8.85,"t":"2026-10-01T04:00:00Z","v":3170244,"vw":8.866729},{"c":8.9,"h":9.05,"l":8.88,"n":19698,"o":9.03,"t":"2026-10-02T04:00:00Z","v":2240691,"vw":8.933063},{"c":8.81,"h":9.04,"l":8.77,"n":22957,"o":8.974,"t":"2026-10-05T04:00:00Z","v":3727552,"vw":8.841246},{"c":8.93,"h":8.95,"l":8.77,"n":19697,"o":8.89,"t":"2026-10-06T04:00:00Z","v":3055872,"vw":8.878613},{"c":8.77,"h":8.9,"l":8.745,"n":16451,"o":8.85,"t":"2026-10-07T04:00:00Z","v":2475661,"vw":8.799401},{"c":8.82,"h":8.82,"l":8.645,"n":17153,"o":8.76,"t":"2026-10-08T04:00:00Z","v":3302382,"vw":8.772852},{"c":8.76,"h":8.86,"l":8.75,"n":17909,"o":8.81,"t":"2026-10-09T04:00:00Z","v":2111370,"vw":8.787554},{"c":8.66,"h":8.756,"l":8.56,"n":20883,"o":8.75,"t":"2026-10-12T04:00:00Z","v":2718134,"vw":8.650912},{"c":8.53,"h":8.71,"l":8.405,"n":18146,"o":8.71,"t":"2026-10-13T04:00:00Z","v":2176789,"vw":8.524926},{"c":8.45,"h":8.53,"l":8.2,"n":23090,"o":8.53,"t":"2026-10-14T04:00:00Z","v":3684693,"vw":8.328979},{"c":8.49,"h":8.56,"l":8.415,"n":21427,"o":8.56,"t":"2026-10-15T04:00:00Z","v":2376768,"vw":8.470179},{"c":8.58,"h":8.71,"l":8.485,"n":23029,"o":8.55,"t":"2026-10-16T04:00:00Z","v":3588125,"vw":8.602082},{"c":8.42,"h":8.59,"l":8.34,"n":21087,"o":8.51,"t":"2026-10-19T04:00:00Z","v":2590112,"vw":8.40765},{"c":8.83,"h":8.98,"l":8.45,"n":32916,"o":8.47,"t":"2026-10-20T04:00:00Z","v":5424226,"vw":8.821748},{"c":8.72,"h":8.89,"l":8.69,"n":22237,"o":8.87,"t":"2026-10-21T04:00:00Z","v":2689247,"vw":8.777075},{"c":8.75,"h":8.94,"l":8.68,"n":20767,"o":8.71,"t":"2026-10-22T04:00:00Z","v":2916122,"vw":8.792172}],"volatilityBars":[{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-21T11:00:00Z","v":500,"vw":9.8},{"c":9.85,"h":9.88,"l":9.85,"n":10,"o":9.88,"t":"2026-09-21T12:15:00Z","v":617,"vw":9.863246},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-21T12:45:00Z","v":100,"vw":9.89},{"c":9.86,"h":9.9,"l":9.85,"n":6,"o":9.85,"t":"2026-09-21T13:15:00Z","v":4004,"vw":9.85425},{"c":9.93,"h":10.05,"l":9.9,"n":712,"o":9.95,"t":"2026-09-21T13:30:00Z","v":99647,"vw":9.983585},{"c":9.855,"h":9.94,"l":9.835,"n":1030,"o":9.92,"t":"2026-09-21T13:45:00Z","v":78314,"vw":9.86824},{"c":9.785,"h":9.855,"l":9.76,"n":1125,"o":9.85,"t":"2026-09-21T14:00:00Z","v":104447,"vw":9.806533},{"c":9.78,"h":9.79,"l":9.76,"n":1144,"o":9.785,"t":"2026-09-21T14:15:00Z","v":106925,"vw":9.775982},{"c":9.755,"h":9.775,"l":9.73,"n":619,"o":9.775,"t":"2026-09-21T14:30:00Z","v":74287,"vw":9.75604},{"c":9.76,"h":9.775,"l":9.74,"n":861,"o":9.75,"t":"2026-09-21T14:45:00Z","v":82565,"vw":9.754874},{"c":9.735,"h":9.76,"l":9.735,"n":581,"o":9.755,"t":"2026-09-21T15:00:00Z","v":46728,"vw":9.748461},{"c":9.715,"h":9.745,"l":9.705,"n":937,"o":9.74,"t":"2026-09-21T15:15:00Z","v":74514,"vw":9.726992},{"c":9.715,"h":9.7393,"l":9.71,"n":488,"o":9.715,"t":"2026-09-21T15:30:00Z","v":39808,"vw":9.723686},{"c":9.705,"h":9.725,"l":9.7,"n":619,"o":9.715,"t":"2026-09-21T15:45:00Z","v":55978,"vw":9.710288},{"c":9.675,"h":9.715,"l":9.67,"n":987,"o":9.705,"t":"2026-09-21T16:00:00Z","v":107409,"vw":9.685945},{"c":9.68,"h":9.6878,"l":9.66,"n":739,"o":9.675,"t":"2026-09-21T16:15:00Z","v":72054,"vw":9.676228},{"c":9.6714,"h":9.7,"l":9.6714,"n":565,"o":9.675,"t":"2026-09-21T16:30:00Z","v":41922,"vw":9.685772},{"c":9.675,"h":9.685,"l":9.67,"n":539,"o":9.677,"t":"2026-09-21T16:45:00Z","v":48951,"vw":9.677095},{"c":9.635,"h":9.685,"l":9.63,"n":691,"o":9.675,"t":"2026-09-21T17:00:00Z","v":71184,"vw":9.658907},{"c":9.625,"h":9.6691,"l":9.615,"n":876,"o":9.63,"t":"2026-09-21T17:15:00Z","v":105034,"vw":9.632421},{"c":9.615,"h":9.625,"l":9.6,"n":618,"o":9.625,"t":"2026-09-21T17:30:00Z","v":54656,"vw":9.613075},{"c":9.615,"h":9.62,"l":9.59,"n":914,"o":9.615,"t":"2026-09-21T17:45:00Z","v":92166,"vw":9.606834},{"c":9.63,"h":9.63,"l":9.605,"n":605,"o":9.615,"t":"2026-09-21T18:00:00Z","v":53557,"vw":9.615608},{"c":9.645,"h":9.65,"l":9.61,"n":617,"o":9.625,"t":"2026-09-21T18:15:00Z","v":56439,"vw":9.627495},{"c":9.585,"h":9.645,"l":9.585,"n":924,"o":9.645,"t":"2026-09-21T18:30:00Z","v":92180,"vw":9.611973},{"c":9.615,"h":9.615,"l":9.575,"n":1011,"o":9.585,"t":"2026-09-21T18:45:00Z","v":80102,"vw":9.593097},{"c":9.605,"h":9.63,"l":9.6,"n":830,"o":9.62,"t":"2026-09-21T19:00:00Z","v":65131,"vw":9.614428},{"c":9.595,"h":9.62,"l":9.59,"n":1173,"o":9.605,"t":"2026-09-21T19:15:00Z","v":117185,"vw":9.606853},{"c":9.605,"h":9.605,"l":9.57,"n":1515,"o":9.6,"t":"2026-09-21T19:30:00Z","v":150740,"vw":9.588039},{"c":9.57,"h":9.635,"l":9.57,"n":3898,"o":9.605,"t":"2026-09-21T19:45:00Z","v":543629,"vw":9.605356},{"c":9.57,"h":9.6,"l":9.57,"n":37,"o":9.57,"t":"2026-09-21T20:00:00Z","v":464750,"vw":9.570079},{"c":9.6216,"h":9.6216,"l":9.5765,"n":2,"o":9.5765,"t":"2026-09-21T20:15:00Z","v":899,"vw":9.616583},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-21T20:30:00Z","v":950,"vw":9.65},{"c":9.66,"h":9.66,"l":9.66,"n":8,"o":9.66,"t":"2026-09-21T20:45:00Z","v":716,"vw":9.66},{"c":9.65,"h":9.65,"l":9.64,"n":3,"o":9.64,"t":"2026-09-21T21:30:00Z","v":1603,"vw":9.640624},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-09-21T21:45:00Z","v":323,"vw":9.64},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-21T22:30:00Z","v":2290,"vw":9.66},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-21T23:00:00Z","v":544,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-21T23:15:00Z","v":182,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":5,"o":9.69,"t":"2026-09-21T23:30:00Z","v":130,"vw":9.69},{"c":9.75,"h":9.75,"l":9.605,"n":13,"o":9.65,"t":"2026-09-22T12:00:00Z","v":20000,"vw":9.690438},{"c":9.6,"h":9.69,"l":9.6,"n":402,"o":9.62,"t":"2026-09-22T13:30:00Z","v":103370,"vw":9.628154},{"c":9.64,"h":9.66,"l":9.565,"n":822,"o":9.59,"t":"2026-09-22T13:45:00Z","v":126483,"vw":9.595675},{"c":9.7008,"h":9.72,"l":9.65,"n":525,"o":9.65,"t":"2026-09-22T14:00:00Z","v":60336,"vw":9.689087},{"c":9.7227,"h":9.73,"l":9.7015,"n":547,"o":9.7015,"t":"2026-09-22T14:15:00Z","v":56701,"vw":9.720313},{"c":9.665,"h":9.72,"l":9.66,"n":576,"o":9.72,"t":"2026-09-22T14:30:00Z","v":37006,"vw":9.689757},{"c":9.615,"h":9.665,"l":9.615,"n":489,"o":9.665,"t":"2026-09-22T14:45:00Z","v":30111,"vw":9.640979},{"c":9.645,"h":9.655,"l":9.61,"n":593,"o":9.61,"t":"2026-09-22T15:00:00Z","v":51632,"vw":9.639319},{"c":9.625,"h":9.66,"l":9.615,"n":720,"o":9.65,"t":"2026-09-22T15:15:00Z","v":88604,"vw":9.638885},{"c":9.615,"h":9.63,"l":9.61,"n":500,"o":9.625,"t":"2026-09-22T15:30:00Z","v":42389,"vw":9.621229},{"c":9.615,"h":9.62,"l":9.6,"n":501,"o":9.615,"t":"2026-09-22T15:45:00Z","v":32003,"vw":9.61388},{"c":9.655,"h":9.66,"l":9.62,"n":446,"o":9.62,"t":"2026-09-22T16:00:00Z","v":38454,"vw":9.63915},{"c":9.665,"h":9.665,"l":9.64,"n":588,"o":9.655,"t":"2026-09-22T16:15:00Z","v":55043,"vw":9.654921},{"c":9.65,"h":9.67,"l":9.65,"n":428,"o":9.665,"t":"2026-09-22T16:30:00Z","v":30911,"vw":9.655982},{"c":9.665,"h":9.6651,"l":9.635,"n":558,"o":9.645,"t":"2026-09-22T16:45:00Z","v":52028,"vw":9.654222},{"c":9.625,"h":9.665,"l":9.625,"n":478,"o":9.665,"t":"2026-09-22T17:00:00Z","v":28209,"vw":9.647688},{"c":9.625,"h":9.635,"l":9.6,"n":643,"o":9.625,"t":"2026-09-22T17:15:00Z","v":67766,"vw":9.62012},{"c":9.625,"h":9.645,"l":9.62,"n":760,"o":9.625,"t":"2026-09-22T17:30:00Z","v":55545,"vw":9.630435},{"c":9.655,"h":9.66,"l":9.63,"n":700,"o":9.63,"t":"2026-09-22T17:45:00Z","v":85601,"vw":9.641632},{"c":9.665,"h":9.685,"l":9.655,"n":885,"o":9.655,"t":"2026-09-22T18:00:00Z","v":75719,"vw":9.672905},{"c":9.64,"h":9.665,"l":9.64,"n":703,"o":9.665,"t":"2026-09-22T18:15:00Z","v":51010,"vw":9.653261},{"c":9.635,"h":9.645,"l":9.625,"n":906,"o":9.645,"t":"2026-09-22T18:30:00Z","v":66000,"vw":9.634645},{"c":9.65,"h":9.65,"l":9.635,"n":800,"o":9.635,"t":"2026-09-22T18:45:00Z","v":47301,"vw":9.644875},{"c":9.655,"h":9.6578,"l":9.63,"n":1005,"o":9.645,"t":"2026-09-22T19:00:00Z","v":69462,"vw":9.643325},{"c":9.665,"h":9.665,"l":9.64,"n":887,"o":9.655,"t":"2026-09-22T19:15:00Z","v":89703,"vw":9.653632},{"c":9.625,"h":9.67,"l":9.62,"n":1381,"o":9.665,"t":"2026-09-22T19:30:00Z","v":128194,"vw":9.64799},{"c":9.63,"h":9.65,"l":9.6,"n":3393,"o":9.625,"t":"2026-09-22T19:45:00Z","v":499966,"vw":9.630085},{"c":9.63,"h":9.63,"l":9.63,"n":28,"o":9.63,"t":"2026-09-22T20:00:00Z","v":512911,"vw":9.63},{"c":9.7537,"h":9.7537,"l":9.7537,"n":1,"o":9.7537,"t":"2026-09-22T20:30:00Z","v":220,"vw":9.7537},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-22T21:00:00Z","v":500,"vw":9.6},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-22T21:45:00Z","v":100,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-22T22:00:00Z","v":100,"vw":9.78},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-22T22:15:00Z","v":100,"vw":9.73},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-09-23T11:00:00Z","v":141,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-23T11:15:00Z","v":100,"vw":9.65},{"c":9.525,"h":9.62,"l":9.52,"n":570,"o":9.62,"t":"2026-09-23T13:30:00Z","v":60331,"vw":9.579795},{"c":9.5,"h":9.535,"l":9.495,"n":552,"o":9.525,"t":"2026-09-23T13:45:00Z","v":43017,"vw":9.510376},{"c":9.435,"h":9.505,"l":9.43,"n":644,"o":9.505,"t":"2026-09-23T14:00:00Z","v":49409,"vw":9.466884},{"c":9.455,"h":9.46,"l":9.425,"n":622,"o":9.435,"t":"2026-09-23T14:15:00Z","v":41849,"vw":9.441327},{"c":9.44,"h":9.4799,"l":9.44,"n":526,"o":9.45,"t":"2026-09-23T14:30:00Z","v":35181,"vw":9.456026},{"c":9.445,"h":9.445,"l":9.4,"n":643,"o":9.44,"t":"2026-09-23T14:45:00Z","v":55586,"vw":9.41865},{"c":9.405,"h":9.445,"l":9.405,"n":528,"o":9.445,"t":"2026-09-23T15:00:00Z","v":68274,"vw":9.420002},{"c":9.375,"h":9.415,"l":9.37,"n":549,"o":9.405,"t":"2026-09-23T15:15:00Z","v":54758,"vw":9.391216},{"c":9.335,"h":9.38,"l":9.33,"n":604,"o":9.375,"t":"2026-09-23T15:30:00Z","v":42585,"vw":9.355348},{"c":9.315,"h":9.34,"l":9.31,"n":922,"o":9.335,"t":"2026-09-23T15:45:00Z","v":81250,"vw":9.32118},{"c":9.285,"h":9.3177,"l":9.28,"n":725,"o":9.315,"t":"2026-09-23T16:00:00Z","v":58712,"vw":9.294817},{"c":9.27,"h":9.2999,"l":9.27,"n":692,"o":9.285,"t":"2026-09-23T16:15:00Z","v":76452,"vw":9.276902},{"c":9.275,"h":9.275,"l":9.25,"n":810,"o":9.27,"t":"2026-09-23T16:30:00Z","v":65012,"vw":9.267569},{"c":9.225,"h":9.275,"l":9.225,"n":679,"o":9.275,"t":"2026-09-23T16:45:00Z","v":47796,"vw":9.243597},{"c":9.25,"h":9.265,"l":9.225,"n":661,"o":9.2281,"t":"2026-09-23T17:00:00Z","v":59653,"vw":9.239606},{"c":9.255,"h":9.265,"l":9.235,"n":577,"o":9.25,"t":"2026-09-23T17:15:00Z","v":47434,"vw":9.250913},{"c":9.285,"h":9.29,"l":9.25,"n":561,"o":9.255,"t":"2026-09-23T17:30:00Z","v":80500,"vw":9.273137},{"c":9.295,"h":9.305,"l":9.26,"n":710,"o":9.29,"t":"2026-09-23T17:45:00Z","v":62184,"vw":9.279935},{"c":9.325,"h":9.345,"l":9.285,"n":818,"o":9.295,"t":"2026-09-23T18:00:00Z","v":82620,"vw":9.310189},{"c":9.315,"h":9.325,"l":9.305,"n":551,"o":9.325,"t":"2026-09-23T18:15:00Z","v":45877,"vw":9.315789},{"c":9.33,"h":9.33,"l":9.31,"n":664,"o":9.315,"t":"2026-09-23T18:30:00Z","v":54077,"vw":9.319067},{"c":9.305,"h":9.3291,"l":9.295,"n":802,"o":9.3291,"t":"2026-09-23T18:45:00Z","v":61006,"vw":9.306159},{"c":9.295,"h":9.3056,"l":9.2801,"n":939,"o":9.3,"t":"2026-09-23T19:00:00Z","v":108232,"vw":9.295292},{"c":9.315,"h":9.32,"l":9.29,"n":785,"o":9.29,"t":"2026-09-23T19:15:00Z","v":82089,"vw":9.304291},{"c":9.255,"h":9.315,"l":9.255,"n":1230,"o":9.31,"t":"2026-09-23T19:30:00Z","v":130871,"vw":9.29212},{"c":9.22,"h":9.26,"l":9.21,"n":3288,"o":9.255,"t":"2026-09-23T19:45:00Z","v":508972,"vw":9.235957},{"c":9.22,"h":9.22,"l":9.22,"n":23,"o":9.22,"t":"2026-09-23T20:00:00Z","v":287047,"vw":9.22},{"c":9.28,"h":9.28,"l":9.25,"n":13,"o":9.25,"t":"2026-09-23T21:00:00Z","v":1948,"vw":9.262503},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-23T22:15:00Z","v":162,"vw":9.23},{"c":9.38,"h":9.38,"l":9.35,"n":3,"o":9.35,"t":"2026-09-23T23:30:00Z","v":500,"vw":9.367281},{"c":9.22,"h":9.22,"l":9.22,"n":9,"o":9.22,"t":"2026-09-24T11:00:00Z","v":395,"vw":9.22},{"c":9.21,"h":9.221,"l":9.21,"n":13,"o":9.221,"t":"2026-09-24T12:00:00Z","v":1254,"vw":9.215819},{"c":9.2074,"h":9.2074,"l":9.2074,"n":1,"o":9.2074,"t":"2026-09-24T12:15:00Z","v":500,"vw":9.2074},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-24T12:30:00Z","v":600,"vw":9.21},{"c":9.22,"h":9.23,"l":9.2,"n":14,"o":9.21,"t":"2026-09-24T12:45:00Z","v":3335,"vw":9.216039},{"c":9.285,"h":9.34,"l":9.2001,"n":1189,"o":9.22,"t":"2026-09-24T13:30:00Z","v":205782,"vw":9.262134},{"c":9.2596,"h":9.29,"l":9.25,"n":857,"o":9.27,"t":"2026-09-24T13:45:00Z","v":73390,"vw":9.274026},{"c":9.245,"h":9.285,"l":9.235,"n":710,"o":9.255,"t":"2026-09-24T14:00:00Z","v":81612,"vw":9.266398},{"c":9.165,"h":9.245,"l":9.165,"n":702,"o":9.24,"t":"2026-09-24T14:15:00Z","v":45928,"vw":9.20459},{"c":9.145,"h":9.18,"l":9.14,"n":604,"o":9.17,"t":"2026-09-24T14:30:00Z","v":38771,"vw":9.163711},{"c":9.065,"h":9.1455,"l":9.06,"n":1714,"o":9.1409,"t":"2026-09-24T14:45:00Z","v":296416,"vw":9.089851},{"c":9.075,"h":9.085,"l":9.06,"n":509,"o":9.065,"t":"2026-09-24T15:00:00Z","v":34744,"vw":9.073768},{"c":9.095,"h":9.105,"l":9.075,"n":685,"o":9.075,"t":"2026-09-24T15:15:00Z","v":46117,"vw":9.088451},{"c":9.06,"h":9.0985,"l":9.06,"n":524,"o":9.0985,"t":"2026-09-24T15:30:00Z","v":42551,"vw":9.073733},{"c":9.025,"h":9.06,"l":9,"n":714,"o":9.06,"t":"2026-09-24T15:45:00Z","v":101954,"vw":9.029383},{"c":9.075,"h":9.0795,"l":9.03,"n":562,"o":9.03,"t":"2026-09-24T16:00:00Z","v":54095,"vw":9.057519},{"c":9.115,"h":9.145,"l":9.07,"n":1055,"o":9.075,"t":"2026-09-24T16:15:00Z","v":89599,"vw":9.1094},{"c":9.115,"h":9.1398,"l":9.1,"n":633,"o":9.115,"t":"2026-09-24T16:30:00Z","v":64639,"vw":9.113467},{"c":9.125,"h":9.13,"l":9.105,"n":417,"o":9.115,"t":"2026-09-24T16:45:00Z","v":26288,"vw":9.117779},{"c":9.11,"h":9.125,"l":9.105,"n":637,"o":9.125,"t":"2026-09-24T17:00:00Z","v":50812,"vw":9.11744},{"c":9.0952,"h":9.12,"l":9.085,"n":844,"o":9.11,"t":"2026-09-24T17:15:00Z","v":76072,"vw":9.103782},{"c":9.0801,"h":9.105,"l":9.07,"n":640,"o":9.1,"t":"2026-09-24T17:30:00Z","v":108731,"vw":9.088447},{"c":9.08,"h":9.09,"l":9.07,"n":567,"o":9.0839,"t":"2026-09-24T17:45:00Z","v":46880,"vw":9.076226},{"c":9.065,"h":9.08,"l":9.055,"n":417,"o":9.075,"t":"2026-09-24T18:00:00Z","v":28003,"vw":9.065078},{"c":9.065,"h":9.08,"l":9.04,"n":1003,"o":9.065,"t":"2026-09-24T18:15:00Z","v":88219,"vw":9.060526},{"c":9.045,"h":9.0791,"l":9.04,"n":891,"o":9.065,"t":"2026-09-24T18:30:00Z","v":78318,"vw":9.066317},{"c":9.03,"h":9.055,"l":9.03,"n":946,"o":9.045,"t":"2026-09-24T18:45:00Z","v":81839,"vw":9.042634},{"c":9.045,"h":9.055,"l":9.0119,"n":1159,"o":9.035,"t":"2026-09-24T19:00:00Z","v":119258,"vw":9.027711},{"c":9.105,"h":9.11,"l":9.035,"n":1221,"o":9.045,"t":"2026-09-24T19:15:00Z","v":138539,"vw":9.063453},{"c":9.095,"h":9.115,"l":9.085,"n":1798,"o":9.11,"t":"2026-09-24T19:30:00Z","v":223522,"vw":9.097376},{"c":9.17,"h":9.175,"l":9.0945,"n":4724,"o":9.095,"t":"2026-09-24T19:45:00Z","v":725618,"vw":9.150636},{"c":9.1615,"h":9.17,"l":9.1615,"n":25,"o":9.17,"t":"2026-09-24T20:00:00Z","v":653761,"vw":9.169999},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-24T20:45:00Z","v":400,"vw":9.17},{"c":9.1789,"h":9.18,"l":9.1789,"n":3,"o":9.18,"t":"2026-09-24T21:15:00Z","v":2100,"vw":9.1799},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-24T21:30:00Z","v":100,"vw":9.15},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-24T23:45:00Z","v":140,"vw":9.16},{"c":9.09,"h":9.2,"l":9.09,"n":75,"o":9.19,"t":"2026-09-25T13:15:00Z","v":6442,"vw":9.178058},{"c":9.134,"h":9.2,"l":9.04,"n":826,"o":9.05,"t":"2026-09-25T13:30:00Z","v":127610,"vw":9.09993},{"c":9.14,"h":9.16,"l":9.125,"n":609,"o":9.13,"t":"2026-09-25T13:45:00Z","v":52419,"vw":9.142371},{"c":9.145,"h":9.155,"l":9.105,"n":610,"o":9.145,"t":"2026-09-25T14:00:00Z","v":47523,"vw":9.128236},{"c":9.155,"h":9.21,"l":9.145,"n":933,"o":9.145,"t":"2026-09-25T14:15:00Z","v":71100,"vw":9.172476},{"c":9.145,"h":9.1692,"l":9.125,"n":789,"o":9.155,"t":"2026-09-25T14:30:00Z","v":78099,"vw":9.150357},{"c":9.07,"h":9.155,"l":9.07,"n":645,"o":9.145,"t":"2026-09-25T14:45:00Z","v":62107,"vw":9.115701},{"c":9.11,"h":9.115,"l":9.0722,"n":825,"o":9.075,"t":"2026-09-25T15:00:00Z","v":119239,"vw":9.097552},{"c":9.065,"h":9.11,"l":9.065,"n":649,"o":9.105,"t":"2026-09-25T15:15:00Z","v":63036,"vw":9.090456},{"c":9.0502,"h":9.08,"l":9.045,"n":678,"o":9.07,"t":"2026-09-25T15:30:00Z","v":64015,"vw":9.06257},{"c":9.0591,"h":9.065,"l":9.0119,"n":893,"o":9.05,"t":"2026-09-25T15:45:00Z","v":84114,"vw":9.035085},{"c":9.075,"h":9.115,"l":9.06,"n":839,"o":9.06,"t":"2026-09-25T16:00:00Z","v":78009,"vw":9.09446},{"c":9.045,"h":9.085,"l":9.0408,"n":894,"o":9.0792,"t":"2026-09-25T16:15:00Z","v":92289,"vw":9.063689},{"c":9.045,"h":9.07,"l":9.035,"n":570,"o":9.05,"t":"2026-09-25T16:30:00Z","v":40083,"vw":9.054435},{"c":9.035,"h":9.05,"l":9.0301,"n":570,"o":9.042,"t":"2026-09-25T16:45:00Z","v":38679,"vw":9.039701},{"c":9.055,"h":9.065,"l":9.035,"n":425,"o":9.035,"t":"2026-09-25T17:00:00Z","v":30648,"vw":9.048961},{"c":9.065,"h":9.065,"l":9.04,"n":534,"o":9.05,"t":"2026-09-25T17:15:00Z","v":38078,"vw":9.049734},{"c":9.055,"h":9.07,"l":9.05,"n":591,"o":9.065,"t":"2026-09-25T17:30:00Z","v":32101,"vw":9.058647},{"c":9.085,"h":9.085,"l":9.055,"n":763,"o":9.055,"t":"2026-09-25T17:45:00Z","v":51788,"vw":9.063937},{"c":9.09,"h":9.1,"l":9.08,"n":627,"o":9.085,"t":"2026-09-25T18:00:00Z","v":36425,"vw":9.087648},{"c":9.105,"h":9.11,"l":9.075,"n":827,"o":9.0822,"t":"2026-09-25T18:15:00Z","v":68903,"vw":9.092797},{"c":9.115,"h":9.12,"l":9.095,"n":714,"o":9.105,"t":"2026-09-25T18:30:00Z","v":51096,"vw":9.106215},{"c":9.145,"h":9.15,"l":9.11,"n":891,"o":9.115,"t":"2026-09-25T18:45:00Z","v":77377,"vw":9.133228},{"c":9.155,"h":9.16,"l":9.12,"n":720,"o":9.145,"t":"2026-09-25T19:00:00Z","v":68678,"vw":9.139971},{"c":9.155,"h":9.17,"l":9.15,"n":722,"o":9.155,"t":"2026-09-25T19:15:00Z","v":51030,"vw":9.159202},{"c":9.165,"h":9.175,"l":9.15,"n":1152,"o":9.155,"t":"2026-09-25T19:30:00Z","v":105162,"vw":9.163252},{"c":9.11,"h":9.19,"l":9.1,"n":3142,"o":9.165,"t":"2026-09-25T19:45:00Z","v":402527,"vw":9.143372},{"c":9.1,"h":9.1,"l":9.1,"n":25,"o":9.1,"t":"2026-09-25T20:00:00Z","v":373300,"vw":9.1},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-25T20:45:00Z","v":200,"vw":9.19},{"c":9.348,"h":9.348,"l":9.348,"n":2,"o":9.348,"t":"2026-09-25T21:15:00Z","v":132,"vw":9.348},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-25T22:45:00Z","v":125,"vw":9.17},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-25T23:00:00Z","v":127,"vw":9.15},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-28T08:00:00Z","v":501,"vw":9.1},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T11:00:00Z","v":100,"vw":9.15},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-28T11:30:00Z","v":768,"vw":9.1},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-28T12:00:00Z","v":500,"vw":9.27},{"c":9.1002,"h":9.1002,"l":9.1002,"n":2,"o":9.1002,"t":"2026-09-28T12:15:00Z","v":175,"vw":9.1002},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-28T13:15:00Z","v":100,"vw":9.12},{"c":8.9,"h":9.1,"l":8.88,"n":943,"o":9.04,"t":"2026-09-28T13:30:00Z","v":135086,"vw":8.969846},{"c":8.9195,"h":8.98,"l":8.89,"n":795,"o":8.9,"t":"2026-09-28T13:45:00Z","v":59689,"vw":8.941804},{"c":8.95,"h":8.955,"l":8.88,"n":775,"o":8.91,"t":"2026-09-28T14:00:00Z","v":130143,"vw":8.917325},{"c":8.945,"h":8.95,"l":8.92,"n":442,"o":8.95,"t":"2026-09-28T14:15:00Z","v":31916,"vw":8.935264},{"c":8.905,"h":8.94,"l":8.899,"n":673,"o":8.94,"t":"2026-09-28T14:30:00Z","v":51216,"vw":8.909368},{"c":8.86,"h":8.905,"l":8.86,"n":708,"o":8.905,"t":"2026-09-28T14:45:00Z","v":65022,"vw":8.881169},{"c":8.825,"h":8.865,"l":8.78,"n":935,"o":8.86,"t":"2026-09-28T15:00:00Z","v":89839,"vw":8.812575},{"c":8.775,"h":8.8291,"l":8.76,"n":549,"o":8.8291,"t":"2026-09-28T15:15:00Z","v":45648,"vw":8.784274},{"c":8.7948,"h":8.815,"l":8.77,"n":549,"o":8.77,"t":"2026-09-28T15:30:00Z","v":55910,"vw":8.790781},{"c":8.785,"h":8.8,"l":8.78,"n":393,"o":8.7991,"t":"2026-09-28T15:45:00Z","v":53645,"vw":8.792811},{"c":8.805,"h":8.82,"l":8.79,"n":502,"o":8.79,"t":"2026-09-28T16:00:00Z","v":50999,"vw":8.806425},{"c":8.935,"h":8.97,"l":8.805,"n":1567,"o":8.808,"t":"2026-09-28T16:15:00Z","v":168799,"vw":8.892614},{"c":8.8816,"h":8.935,"l":8.88,"n":675,"o":8.9305,"t":"2026-09-28T16:30:00Z","v":66451,"vw":8.899175},{"c":8.925,"h":8.925,"l":8.885,"n":471,"o":8.885,"t":"2026-09-28T16:45:00Z","v":45089,"vw":8.9077},{"c":8.9,"h":8.94,"l":8.86,"n":1961,"o":8.925,"t":"2026-09-28T17:00:00Z","v":309047,"vw":8.889281},{"c":8.935,"h":8.945,"l":8.89,"n":487,"o":8.905,"t":"2026-09-28T17:15:00Z","v":42290,"vw":8.915616},{"c":8.99,"h":8.99,"l":8.915,"n":822,"o":8.935,"t":"2026-09-28T17:30:00Z","v":78551,"vw":8.935375},{"c":8.975,"h":9.005,"l":8.97,"n":741,"o":8.985,"t":"2026-09-28T17:45:00Z","v":75494,"vw":8.988757},{"c":8.945,"h":8.99,"l":8.935,"n":796,"o":8.975,"t":"2026-09-28T18:00:00Z","v":96739,"vw":8.967114},{"c":8.99,"h":8.99,"l":8.945,"n":604,"o":8.945,"t":"2026-09-28T18:15:00Z","v":67680,"vw":8.962801},{"c":8.985,"h":9,"l":8.975,"n":667,"o":8.985,"t":"2026-09-28T18:30:00Z","v":79213,"vw":8.98803},{"c":8.985,"h":8.99,"l":8.975,"n":788,"o":8.98,"t":"2026-09-28T18:45:00Z","v":91558,"vw":8.982148},{"c":8.97,"h":8.985,"l":8.955,"n":804,"o":8.985,"t":"2026-09-28T19:00:00Z","v":84729,"vw":8.964611},{"c":8.955,"h":8.98,"l":8.955,"n":949,"o":8.965,"t":"2026-09-28T19:15:00Z","v":108143,"vw":8.966388},{"c":8.965,"h":8.98,"l":8.935,"n":1339,"o":8.955,"t":"2026-09-28T19:30:00Z","v":156042,"vw":8.954498},{"c":8.96,"h":8.975,"l":8.93,"n":3473,"o":8.97,"t":"2026-09-28T19:45:00Z","v":507074,"vw":8.948384},{"c":8.95,"h":8.95,"l":8.95,"n":41,"o":8.95,"t":"2026-09-28T20:00:00Z","v":508298,"vw":8.95},{"c":8.9851,"h":8.9851,"l":8.9851,"n":1,"o":8.9851,"t":"2026-09-28T21:00:00Z","v":200,"vw":8.9851},{"c":8.9895,"h":8.9895,"l":8.9895,"n":1,"o":8.9895,"t":"2026-09-28T21:15:00Z","v":100,"vw":8.9895},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-28T23:45:00Z","v":500,"vw":8.96},{"c":9.02,"h":9.02,"l":8.99,"n":2,"o":8.99,"t":"2026-09-29T11:00:00Z","v":1100,"vw":8.992727},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-29T12:00:00Z","v":650,"vw":9.13},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-29T12:15:00Z","v":155,"vw":8.99},{"c":8.99,"h":9.079,"l":8.99,"n":3,"o":9.079,"t":"2026-09-29T13:15:00Z","v":226,"vw":9.029556},{"c":8.975,"h":8.98,"l":8.85,"n":455,"o":8.9,"t":"2026-09-29T13:30:00Z","v":89535,"vw":8.89563},{"c":8.9931,"h":9.02,"l":8.96,"n":495,"o":8.98,"t":"2026-09-29T13:45:00Z","v":41661,"vw":8.997996},{"c":9.095,"h":9.095,"l":9,"n":791,"o":9,"t":"2026-09-29T14:00:00Z","v":157388,"vw":9.050597},{"c":9.035,"h":9.115,"l":9.03,"n":471,"o":9.095,"t":"2026-09-29T14:15:00Z","v":50024,"vw":9.077961},{"c":9.01,"h":9.04,"l":9.01,"n":360,"o":9.035,"t":"2026-09-29T14:30:00Z","v":26882,"vw":9.024871},{"c":8.95,"h":9.035,"l":8.95,"n":430,"o":9.01,"t":"2026-09-29T14:45:00Z","v":58045,"vw":9.0067},{"c":8.955,"h":8.97,"l":8.92,"n":759,"o":8.94,"t":"2026-09-29T15:00:00Z","v":151452,"vw":8.94821},{"c":8.955,"h":8.96,"l":8.945,"n":270,"o":8.955,"t":"2026-09-29T15:15:00Z","v":18055,"vw":8.95379},{"c":8.975,"h":8.975,"l":8.95,"n":448,"o":8.955,"t":"2026-09-29T15:30:00Z","v":38077,"vw":8.957465},{"c":8.965,"h":8.975,"l":8.955,"n":358,"o":8.975,"t":"2026-09-29T15:45:00Z","v":27959,"vw":8.965369},{"c":8.995,"h":9.005,"l":8.965,"n":431,"o":8.97,"t":"2026-09-29T16:00:00Z","v":41541,"vw":8.987585},{"c":9.025,"h":9.04,"l":8.995,"n":757,"o":8.995,"t":"2026-09-29T16:15:00Z","v":157150,"vw":9.025758},{"c":8.98,"h":9.025,"l":8.98,"n":401,"o":9.025,"t":"2026-09-29T16:30:00Z","v":33436,"vw":9.01137},{"c":8.995,"h":8.995,"l":8.97,"n":309,"o":8.97,"t":"2026-09-29T16:45:00Z","v":18158,"vw":8.986391},{"c":8.985,"h":8.9985,"l":8.975,"n":413,"o":8.995,"t":"2026-09-29T17:00:00Z","v":25264,"vw":8.984784},{"c":8.995,"h":8.995,"l":8.985,"n":431,"o":8.985,"t":"2026-09-29T17:15:00Z","v":25520,"vw":8.989179},{"c":9.015,"h":9.018,"l":8.98,"n":921,"o":9,"t":"2026-09-29T17:30:00Z","v":109178,"vw":8.999026},{"c":9.015,"h":9.035,"l":9.005,"n":607,"o":9.015,"t":"2026-09-29T17:45:00Z","v":53655,"vw":9.019745},{"c":9.03,"h":9.045,"l":9.02,"n":669,"o":9.02,"t":"2026-09-29T18:00:00Z","v":60424,"vw":9.032894},{"c":9.085,"h":9.085,"l":9.03,"n":1056,"o":9.03,"t":"2026-09-29T18:15:00Z","v":95708,"vw":9.065192},{"c":9.115,"h":9.13,"l":9.07,"n":1035,"o":9.085,"t":"2026-09-29T18:30:00Z","v":99681,"vw":9.097914},{"c":9.115,"h":9.125,"l":9.105,"n":939,"o":9.115,"t":"2026-09-29T18:45:00Z","v":96103,"vw":9.114772},{"c":9.115,"h":9.125,"l":9.1,"n":1182,"o":9.115,"t":"2026-09-29T19:00:00Z","v":193854,"vw":9.109262},{"c":9.105,"h":9.1158,"l":9.08,"n":1046,"o":9.115,"t":"2026-09-29T19:15:00Z","v":109752,"vw":9.098811},{"c":9.09,"h":9.11,"l":9.075,"n":1605,"o":9.105,"t":"2026-09-29T19:30:00Z","v":205822,"vw":9.092274},{"c":9.09,"h":9.105,"l":9.055,"n":4118,"o":9.085,"t":"2026-09-29T19:45:00Z","v":617289,"vw":9.077587},{"c":9.08,"h":9.08,"l":9.08,"n":30,"o":9.08,"t":"2026-09-29T20:00:00Z","v":383249,"vw":9.08},{"c":9.1294,"h":9.1294,"l":9.115,"n":4,"o":9.115,"t":"2026-09-29T20:30:00Z","v":1101,"vw":9.125927},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-29T21:45:00Z","v":100,"vw":9.1},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-30T09:45:00Z","v":1759,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-09-30T11:00:00Z","v":1180,"vw":9.12},{"c":9.115,"h":9.115,"l":9.115,"n":2,"o":9.115,"t":"2026-09-30T12:15:00Z","v":200,"vw":9.115},{"c":9.13,"h":9.13,"l":9.12,"n":2,"o":9.12,"t":"2026-09-30T12:45:00Z","v":200,"vw":9.125},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-09-30T13:00:00Z","v":2121,"vw":9.13},{"c":9.05,"h":9.11,"l":9.05,"n":5,"o":9.11,"t":"2026-09-30T13:15:00Z","v":657,"vw":9.078461},{"c":8.995,"h":9.08,"l":8.94,"n":410,"o":9.04,"t":"2026-09-30T13:30:00Z","v":81353,"vw":9.021578},{"c":9.03,"h":9.055,"l":8.995,"n":567,"o":8.995,"t":"2026-09-30T13:45:00Z","v":83384,"vw":9.035255},{"c":9.01,"h":9.04,"l":8.975,"n":682,"o":9.025,"t":"2026-09-30T14:00:00Z","v":83757,"vw":9.001993},{"c":8.995,"h":9.035,"l":8.995,"n":660,"o":9.005,"t":"2026-09-30T14:15:00Z","v":53171,"vw":9.013766},{"c":8.985,"h":9.015,"l":8.985,"n":601,"o":8.99,"t":"2026-09-30T14:30:00Z","v":40134,"vw":9.003507},{"c":8.99,"h":9.005,"l":8.975,"n":476,"o":8.985,"t":"2026-09-30T14:45:00Z","v":27585,"vw":8.98771},{"c":9.015,"h":9.035,"l":8.985,"n":1002,"o":8.99,"t":"2026-09-30T15:00:00Z","v":93216,"vw":9.017088},{"c":9.015,"h":9.0499,"l":9.015,"n":501,"o":9.02,"t":"2026-09-30T15:15:00Z","v":31362,"vw":9.029781},{"c":8.995,"h":9.03,"l":8.995,"n":710,"o":9.015,"t":"2026-09-30T15:30:00Z","v":42913,"vw":9.011058},{"c":9.01,"h":9.03,"l":8.99,"n":503,"o":8.995,"t":"2026-09-30T15:45:00Z","v":24390,"vw":9.007572},{"c":9.015,"h":9.02,"l":9,"n":715,"o":9.005,"t":"2026-09-30T16:00:00Z","v":48784,"vw":9.010564},{"c":9.02,"h":9.02,"l":9,"n":568,"o":9.015,"t":"2026-09-30T16:15:00Z","v":47377,"vw":9.011919},{"c":9.025,"h":9.03,"l":9.005,"n":685,"o":9.015,"t":"2026-09-30T16:30:00Z","v":43577,"vw":9.013471},{"c":9.005,"h":9.025,"l":9.005,"n":467,"o":9.025,"t":"2026-09-30T16:45:00Z","v":32118,"vw":9.010762},{"c":8.975,"h":9.005,"l":8.975,"n":384,"o":9.005,"t":"2026-09-30T17:00:00Z","v":30689,"vw":8.986369},{"c":8.9776,"h":8.98,"l":8.96,"n":409,"o":8.975,"t":"2026-09-30T17:15:00Z","v":24949,"vw":8.973109},{"c":8.965,"h":8.985,"l":8.9645,"n":643,"o":8.975,"t":"2026-09-30T17:30:00Z","v":50925,"vw":8.974324},{"c":9.03,"h":9.03,"l":8.96,"n":633,"o":8.96,"t":"2026-09-30T17:45:00Z","v":56505,"vw":8.994261},{"c":9.035,"h":9.045,"l":9.015,"n":687,"o":9.03,"t":"2026-09-30T18:00:00Z","v":69674,"vw":9.031727},{"c":9.025,"h":9.04,"l":9.015,"n":570,"o":9.035,"t":"2026-09-30T18:15:00Z","v":45381,"vw":9.030544},{"c":9,"h":9.045,"l":8.995,"n":1065,"o":9.025,"t":"2026-09-30T18:30:00Z","v":122853,"vw":9.031641},{"c":9.03,"h":9.03,"l":8.985,"n":793,"o":8.99,"t":"2026-09-30T18:45:00Z","v":78036,"vw":9.004582},{"c":9.02,"h":9.03,"l":9.0001,"n":743,"o":9.03,"t":"2026-09-30T19:00:00Z","v":68517,"vw":9.014836},{"c":9.01,"h":9.025,"l":8.9922,"n":997,"o":9.02,"t":"2026-09-30T19:15:00Z","v":107167,"vw":9.010541},{"c":8.965,"h":9.005,"l":8.95,"n":1355,"o":9.005,"t":"2026-09-30T19:30:00Z","v":136183,"vw":8.975697},{"c":8.94,"h":8.965,"l":8.92,"n":3768,"o":8.965,"t":"2026-09-30T19:45:00Z","v":490088,"vw":8.941874},{"c":8.94,"h":8.94,"l":8.94,"n":43,"o":8.94,"t":"2026-09-30T20:00:00Z","v":597595,"vw":8.94},{"c":8.97,"h":9.0174,"l":8.97,"n":10,"o":9.01,"t":"2026-09-30T20:30:00Z","v":3200,"vw":8.995617},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-09-30T21:15:00Z","v":1625,"vw":8.99},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-09-30T22:00:00Z","v":240,"vw":9.07},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-09-30T22:45:00Z","v":200,"vw":8.96},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T08:30:00Z","v":1000,"vw":8.94},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-01T11:45:00Z","v":176,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-01T12:30:00Z","v":103,"vw":8.9},{"c":8.9,"h":8.905,"l":8.89,"n":5,"o":8.905,"t":"2026-10-01T12:45:00Z","v":482,"vw":8.899861},{"c":8.89,"h":8.9,"l":8.85,"n":17,"o":8.9,"t":"2026-10-01T13:00:00Z","v":2022,"vw":8.885993},{"c":8.77,"h":8.87,"l":8.77,"n":20,"o":8.8,"t":"2026-10-01T13:15:00Z","v":2360,"vw":8.816539},{"c":8.715,"h":8.86,"l":8.705,"n":1125,"o":8.85,"t":"2026-10-01T13:30:00Z","v":207199,"vw":8.778755},{"c":8.7,"h":8.748,"l":8.6805,"n":673,"o":8.715,"t":"2026-10-01T13:45:00Z","v":82316,"vw":8.722609},{"c":8.81,"h":8.82,"l":8.705,"n":734,"o":8.71,"t":"2026-10-01T14:00:00Z","v":61076,"vw":8.755257},{"c":8.765,"h":8.815,"l":8.755,"n":647,"o":8.81,"t":"2026-10-01T14:15:00Z","v":54265,"vw":8.788955},{"c":8.805,"h":8.81,"l":8.76,"n":595,"o":8.765,"t":"2026-10-01T14:30:00Z","v":65617,"vw":8.793822},{"c":8.775,"h":8.805,"l":8.76,"n":523,"o":8.805,"t":"2026-10-01T14:45:00Z","v":35667,"vw":8.783276},{"c":8.715,"h":8.775,"l":8.685,"n":1136,"o":8.775,"t":"2026-10-01T15:00:00Z","v":165133,"vw":8.718372},{"c":8.845,"h":8.8696,"l":8.715,"n":1141,"o":8.715,"t":"2026-10-01T15:15:00Z","v":185780,"vw":8.810144},{"c":8.855,"h":8.875,"l":8.825,"n":544,"o":8.84,"t":"2026-10-01T15:30:00Z","v":40940,"vw":8.85354},{"c":8.8951,"h":8.8951,"l":8.8408,"n":581,"o":8.855,"t":"2026-10-01T15:45:00Z","v":98776,"vw":8.864177},{"c":8.905,"h":8.935,"l":8.895,"n":554,"o":8.8998,"t":"2026-10-01T16:00:00Z","v":71022,"vw":8.914004},{"c":8.905,"h":8.915,"l":8.885,"n":427,"o":8.9,"t":"2026-10-01T16:15:00Z","v":33471,"vw":8.901036},{"c":8.9106,"h":8.93,"l":8.9,"n":485,"o":8.905,"t":"2026-10-01T16:30:00Z","v":43706,"vw":8.914444},{"c":8.875,"h":8.93,"l":8.865,"n":596,"o":8.915,"t":"2026-10-01T16:45:00Z","v":43219,"vw":8.895793},{"c":8.86,"h":8.8899,"l":8.855,"n":601,"o":8.875,"t":"2026-10-01T17:00:00Z","v":40912,"vw":8.870641},{"c":8.855,"h":8.87,"l":8.85,"n":580,"o":8.86,"t":"2026-10-01T17:15:00Z","v":43309,"vw":8.859359},{"c":8.875,"h":8.88,"l":8.85,"n":736,"o":8.855,"t":"2026-10-01T17:30:00Z","v":64437,"vw":8.866659},{"c":8.845,"h":8.88,"l":8.835,"n":746,"o":8.875,"t":"2026-10-01T17:45:00Z","v":95563,"vw":8.859715},{"c":8.9,"h":8.9,"l":8.845,"n":536,"o":8.85,"t":"2026-10-01T18:00:00Z","v":45650,"vw":8.863114},{"c":8.855,"h":8.905,"l":8.84,"n":473,"o":8.9,"t":"2026-10-01T18:15:00Z","v":49414,"vw":8.871757},{"c":8.845,"h":8.865,"l":8.835,"n":577,"o":8.86,"t":"2026-10-01T18:30:00Z","v":48090,"vw":8.849768},{"c":8.855,"h":8.855,"l":8.835,"n":596,"o":8.84,"t":"2026-10-01T18:45:00Z","v":38066,"vw":8.845866},{"c":8.875,"h":8.88,"l":8.85,"n":521,"o":8.855,"t":"2026-10-01T19:00:00Z","v":38444,"vw":8.866856},{"c":8.895,"h":8.9,"l":8.87,"n":1168,"o":8.875,"t":"2026-10-01T19:15:00Z","v":141687,"vw":8.882892},{"c":8.92,"h":8.935,"l":8.8719,"n":2092,"o":8.9,"t":"2026-10-01T19:30:00Z","v":331418,"vw":8.899823},{"c":8.93,"h":8.99,"l":8.905,"n":3977,"o":8.925,"t":"2026-10-01T19:45:00Z","v":551516,"vw":8.937875},{"c":8.9461,"h":8.9461,"l":8.93,"n":50,"o":8.93,"t":"2026-10-01T20:00:00Z","v":428923,"vw":8.930918},{"c":8.925,"h":8.925,"l":8.925,"n":2,"o":8.925,"t":"2026-10-01T21:30:00Z","v":102,"vw":8.925},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T21:45:00Z","v":100,"vw":8.94},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-01T22:00:00Z","v":100,"vw":8.96},{"c":9.02,"h":9.02,"l":8.98,"n":4,"o":8.98,"t":"2026-10-02T12:30:00Z","v":3100,"vw":9.005806},{"c":8.88,"h":9.02,"l":8.88,"n":2,"o":9.02,"t":"2026-10-02T12:45:00Z","v":2000,"vw":8.95},{"c":9.005,"h":9.041,"l":8.99,"n":437,"o":9.03,"t":"2026-10-02T13:30:00Z","v":71379,"vw":9.019963},{"c":8.98,"h":9.05,"l":8.97,"n":470,"o":9.005,"t":"2026-10-02T13:45:00Z","v":44077,"vw":8.999632},{"c":8.985,"h":9.035,"l":8.9516,"n":979,"o":8.9735,"t":"2026-10-02T14:00:00Z","v":93743,"vw":8.98474},{"c":9.01,"h":9.01,"l":8.965,"n":567,"o":8.975,"t":"2026-10-02T14:15:00Z","v":36636,"vw":8.985152},{"c":9.015,"h":9.03,"l":8.995,"n":635,"o":9,"t":"2026-10-02T14:30:00Z","v":42453,"vw":9.011068},{"c":8.965,"h":9.04,"l":8.955,"n":1089,"o":9.015,"t":"2026-10-02T14:45:00Z","v":142727,"vw":9.006824},{"c":8.945,"h":8.965,"l":8.935,"n":522,"o":8.965,"t":"2026-10-02T15:00:00Z","v":43431,"vw":8.951874},{"c":8.905,"h":8.945,"l":8.885,"n":512,"o":8.945,"t":"2026-10-02T15:15:00Z","v":44020,"vw":8.906992},{"c":8.955,"h":8.955,"l":8.91,"n":604,"o":8.91,"t":"2026-10-02T15:30:00Z","v":64856,"vw":8.939354},{"c":8.935,"h":8.96,"l":8.935,"n":442,"o":8.96,"t":"2026-10-02T15:45:00Z","v":41045,"vw":8.943479},{"c":8.965,"h":8.97,"l":8.925,"n":886,"o":8.935,"t":"2026-10-02T16:00:00Z","v":114301,"vw":8.947356},{"c":8.9429,"h":8.96,"l":8.9429,"n":466,"o":8.96,"t":"2026-10-02T16:15:00Z","v":33534,"vw":8.954578},{"c":8.925,"h":8.95,"l":8.9191,"n":407,"o":8.945,"t":"2026-10-02T16:30:00Z","v":21106,"vw":8.929749},{"c":8.93,"h":8.93,"l":8.915,"n":419,"o":8.925,"t":"2026-10-02T16:45:00Z","v":18219,"vw":8.922471},{"c":8.9,"h":8.94,"l":8.9,"n":532,"o":8.93,"t":"2026-10-02T17:00:00Z","v":43515,"vw":8.920194},{"c":8.905,"h":8.92,"l":8.9,"n":475,"o":8.905,"t":"2026-10-02T17:15:00Z","v":30443,"vw":8.906914},{"c":8.925,"h":8.945,"l":8.895,"n":1036,"o":8.905,"t":"2026-10-02T17:30:00Z","v":102583,"vw":8.913166},{"c":8.93,"h":8.935,"l":8.91,"n":513,"o":8.925,"t":"2026-10-02T17:45:00Z","v":57503,"vw":8.92276},{"c":8.925,"h":8.935,"l":8.91,"n":762,"o":8.925,"t":"2026-10-02T18:00:00Z","v":63911,"vw":8.923436},{"c":8.905,"h":8.93,"l":8.9,"n":409,"o":8.93,"t":"2026-10-02T18:15:00Z","v":26966,"vw":8.913712},{"c":8.915,"h":8.926,"l":8.89,"n":726,"o":8.9,"t":"2026-10-02T18:30:00Z","v":64391,"vw":8.908928},{"c":8.925,"h":8.925,"l":8.905,"n":586,"o":8.915,"t":"2026-10-02T18:45:00Z","v":44655,"vw":8.913501},{"c":8.925,"h":8.93,"l":8.905,"n":713,"o":8.925,"t":"2026-10-02T19:00:00Z","v":59766,"vw":8.91732},{"c":8.925,"h":8.945,"l":8.92,"n":878,"o":8.93,"t":"2026-10-02T19:15:00Z","v":88518,"vw":8.930562},{"c":8.905,"h":8.95,"l":8.895,"n":1211,"o":8.925,"t":"2026-10-02T19:30:00Z","v":120258,"vw":8.926607},{"c":8.895,"h":8.915,"l":8.88,"n":3085,"o":8.905,"t":"2026-10-02T19:45:00Z","v":376808,"vw":8.89743},{"c":8.9,"h":8.9,"l":8.9,"n":23,"o":8.9,"t":"2026-10-02T20:00:00Z","v":329890,"vw":8.9},{"c":8.88,"h":8.9,"l":8.88,"n":16,"o":8.9,"t":"2026-10-02T20:45:00Z","v":1554,"vw":8.89537},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-02T22:00:00Z","v":500,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-02T23:00:00Z","v":300,"vw":8.89},{"c":8.9799,"h":8.9899,"l":8.9799,"n":2,"o":8.9899,"t":"2026-10-05T12:15:00Z","v":630,"vw":8.986249},{"c":8.95,"h":8.9899,"l":8.95,"n":2,"o":8.9899,"t":"2026-10-05T12:30:00Z","v":711,"vw":8.964815},{"c":8.92,"h":8.95,"l":8.92,"n":3,"o":8.95,"t":"2026-10-05T12:45:00Z","v":709,"vw":8.928571},{"c":8.82,"h":8.974,"l":8.805,"n":430,"o":8.974,"t":"2026-10-05T13:30:00Z","v":58540,"vw":8.877356},{"c":8.88,"h":8.88,"l":8.83,"n":508,"o":8.83,"t":"2026-10-05T13:45:00Z","v":47143,"vw":8.854415},{"c":9.015,"h":9.04,"l":8.88,"n":762,"o":8.89,"t":"2026-10-05T14:00:00Z","v":77531,"vw":8.979178},{"c":8.995,"h":9.04,"l":8.995,"n":614,"o":9.0129,"t":"2026-10-05T14:15:00Z","v":47717,"vw":9.016704},{"c":8.985,"h":8.995,"l":8.955,"n":551,"o":8.99,"t":"2026-10-05T14:30:00Z","v":35463,"vw":8.974605},{"c":8.94,"h":8.99,"l":8.9246,"n":389,"o":8.99,"t":"2026-10-05T14:45:00Z","v":43078,"vw":8.952944},{"c":8.88,"h":8.935,"l":8.88,"n":483,"o":8.93,"t":"2026-10-05T15:00:00Z","v":32249,"vw":8.906326},{"c":8.87,"h":8.92,"l":8.87,"n":671,"o":8.885,"t":"2026-10-05T15:15:00Z","v":87395,"vw":8.903759},{"c":8.9,"h":8.9099,"l":8.87,"n":504,"o":8.875,"t":"2026-10-05T15:30:00Z","v":44523,"vw":8.892055},{"c":8.915,"h":8.92,"l":8.89,"n":431,"o":8.9,"t":"2026-10-05T15:45:00Z","v":70765,"vw":8.902114},{"c":8.865,"h":8.915,"l":8.855,"n":685,"o":8.915,"t":"2026-10-05T16:00:00Z","v":78732,"vw":8.87458},{"c":8.885,"h":8.885,"l":8.845,"n":819,"o":8.865,"t":"2026-10-05T16:15:00Z","v":102487,"vw":8.869242},{"c":8.905,"h":8.905,"l":8.885,"n":343,"o":8.885,"t":"2026-10-05T16:30:00Z","v":33486,"vw":8.894209},{"c":8.89,"h":8.91,"l":8.88,"n":423,"o":8.905,"t":"2026-10-05T16:45:00Z","v":31532,"vw":8.891184},{"c":8.855,"h":8.885,"l":8.85,"n":436,"o":8.885,"t":"2026-10-05T17:00:00Z","v":31574,"vw":8.863969},{"c":8.835,"h":8.865,"l":8.82,"n":712,"o":8.855,"t":"2026-10-05T17:15:00Z","v":88606,"vw":8.846234},{"c":8.855,"h":8.8691,"l":8.83,"n":692,"o":8.835,"t":"2026-10-05T17:30:00Z","v":77606,"vw":8.849719},{"c":8.845,"h":8.86,"l":8.84,"n":570,"o":8.855,"t":"2026-10-05T17:45:00Z","v":37306,"vw":8.84918},{"c":8.865,"h":8.8693,"l":8.845,"n":795,"o":8.845,"t":"2026-10-05T18:00:00Z","v":78498,"vw":8.859969},{"c":8.865,"h":8.88,"l":8.845,"n":1069,"o":8.865,"t":"2026-10-05T18:15:00Z","v":163285,"vw":8.86249},{"c":8.85,"h":8.87,"l":8.85,"n":725,"o":8.865,"t":"2026-10-05T18:30:00Z","v":75383,"vw":8.860121},{"c":8.865,"h":8.87,"l":8.845,"n":793,"o":8.855,"t":"2026-10-05T18:45:00Z","v":114120,"vw":8.85879},{"c":8.845,"h":8.865,"l":8.79,"n":1293,"o":8.865,"t":"2026-10-05T19:00:00Z","v":183702,"vw":8.828498},{"c":8.825,"h":8.875,"l":8.82,"n":1426,"o":8.845,"t":"2026-10-05T19:15:00Z","v":240994,"vw":8.846904},{"c":8.805,"h":8.835,"l":8.79,"n":1328,"o":8.83,"t":"2026-10-05T19:30:00Z","v":193672,"vw":8.805905},{"c":8.82,"h":8.84,"l":8.77,"n":5128,"o":8.805,"t":"2026-10-05T19:45:00Z","v":805359,"vw":8.804924},{"c":8.85,"h":8.85,"l":8.8,"n":59,"o":8.81,"t":"2026-10-05T20:00:00Z","v":799590,"vw":8.811191},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-05T20:45:00Z","v":290,"vw":8.83},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-05T21:00:00Z","v":135,"vw":8.81},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-05T22:15:00Z","v":1460,"vw":8.85},{"c":8.86,"h":8.9,"l":8.86,"n":7,"o":8.9,"t":"2026-10-06T13:15:00Z","v":818,"vw":8.888571},{"c":8.87,"h":8.95,"l":8.865,"n":276,"o":8.89,"t":"2026-10-06T13:30:00Z","v":66537,"vw":8.888653},{"c":8.83,"h":8.865,"l":8.83,"n":420,"o":8.865,"t":"2026-10-06T13:45:00Z","v":51240,"vw":8.847267},{"c":8.86,"h":8.895,"l":8.835,"n":589,"o":8.835,"t":"2026-10-06T14:00:00Z","v":53815,"vw":8.865863},{"c":8.865,"h":8.865,"l":8.85,"n":398,"o":8.865,"t":"2026-10-06T14:15:00Z","v":26294,"vw":8.85687},{"c":8.82,"h":8.88,"l":8.82,"n":1145,"o":8.865,"t":"2026-10-06T14:30:00Z","v":206361,"vw":8.858529},{"c":8.825,"h":8.84,"l":8.8148,"n":485,"o":8.825,"t":"2026-10-06T14:45:00Z","v":40611,"vw":8.827793},{"c":8.82,"h":8.835,"l":8.815,"n":571,"o":8.825,"t":"2026-10-06T15:00:00Z","v":46594,"vw":8.826139},{"c":8.82,"h":8.836,"l":8.8,"n":695,"o":8.825,"t":"2026-10-06T15:15:00Z","v":69616,"vw":8.815251},{"c":8.825,"h":8.83,"l":8.81,"n":372,"o":8.82,"t":"2026-10-06T15:30:00Z","v":21892,"vw":8.821093},{"c":8.84,"h":8.84,"l":8.825,"n":451,"o":8.8282,"t":"2026-10-06T15:45:00Z","v":31370,"vw":8.832052},{"c":8.8256,"h":8.84,"l":8.82,"n":388,"o":8.835,"t":"2026-10-06T16:00:00Z","v":18450,"vw":8.832191},{"c":8.82,"h":8.825,"l":8.8101,"n":301,"o":8.825,"t":"2026-10-06T16:15:00Z","v":19995,"vw":8.818477},{"c":8.81,"h":8.825,"l":8.805,"n":425,"o":8.815,"t":"2026-10-06T16:30:00Z","v":41688,"vw":8.817243},{"c":8.805,"h":8.815,"l":8.8,"n":260,"o":8.815,"t":"2026-10-06T16:45:00Z","v":9681,"vw":8.806822},{"c":8.795,"h":8.81,"l":8.795,"n":376,"o":8.8,"t":"2026-10-06T17:00:00Z","v":32390,"vw":8.799424},{"c":8.775,"h":8.795,"l":8.77,"n":432,"o":8.795,"t":"2026-10-06T17:15:00Z","v":29619,"vw":8.78068},{"c":8.8,"h":8.8,"l":8.7701,"n":1019,"o":8.7758,"t":"2026-10-06T17:30:00Z","v":112264,"vw":8.784323},{"c":8.805,"h":8.805,"l":8.785,"n":611,"o":8.795,"t":"2026-10-06T17:45:00Z","v":43772,"vw":8.797076},{"c":8.87,"h":8.87,"l":8.795,"n":984,"o":8.8,"t":"2026-10-06T18:00:00Z","v":99669,"vw":8.829543},{"c":8.895,"h":8.895,"l":8.82,"n":1008,"o":8.865,"t":"2026-10-06T18:15:00Z","v":102735,"vw":8.854686},{"c":8.915,"h":8.935,"l":8.89,"n":984,"o":8.895,"t":"2026-10-06T18:30:00Z","v":118463,"vw":8.910594},{"c":8.945,"h":8.945,"l":8.915,"n":786,"o":8.92,"t":"2026-10-06T18:45:00Z","v":63762,"vw":8.928467},{"c":8.905,"h":8.95,"l":8.895,"n":1044,"o":8.94,"t":"2026-10-06T19:00:00Z","v":95492,"vw":8.919846},{"c":8.895,"h":8.915,"l":8.88,"n":1087,"o":8.905,"t":"2026-10-06T19:15:00Z","v":97559,"vw":8.900115},{"c":8.86,"h":8.92,"l":8.86,"n":1229,"o":8.895,"t":"2026-10-06T19:30:00Z","v":117142,"vw":8.902937},{"c":8.945,"h":8.95,"l":8.86,"n":2908,"o":8.8692,"t":"2026-10-06T19:45:00Z","v":329739,"vw":8.914662},{"c":8.9446,"h":8.945,"l":8.93,"n":64,"o":8.94,"t":"2026-10-06T20:00:00Z","v":387827,"vw":8.930361},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-06T20:15:00Z","v":500,"vw":8.94},{"c":8.95,"h":8.95,"l":8.9414,"n":2,"o":8.9414,"t":"2026-10-06T20:45:00Z","v":1995,"vw":8.945711},{"c":8.95,"h":8.96,"l":8.94,"n":3,"o":8.96,"t":"2026-10-06T22:30:00Z","v":736,"vw":8.95},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-06T22:45:00Z","v":116,"vw":8.84},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-06T23:00:00Z","v":307,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-07T11:00:00Z","v":260,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-07T12:15:00Z","v":100,"vw":8.9},{"c":8.85,"h":8.88,"l":8.85,"n":36,"o":8.88,"t":"2026-10-07T13:15:00Z","v":1875,"vw":8.855795},{"c":8.84,"h":8.9,"l":8.795,"n":470,"o":8.85,"t":"2026-10-07T13:30:00Z","v":60938,"vw":8.841975},{"c":8.835,"h":8.85,"l":8.82,"n":641,"o":8.835,"t":"2026-10-07T13:45:00Z","v":62292,"vw":8.834173},{"c":8.775,"h":8.885,"l":8.77,"n":776,"o":8.835,"t":"2026-10-07T14:00:00Z","v":94719,"vw":8.834497},{"c":8.8,"h":8.81,"l":8.76,"n":750,"o":8.775,"t":"2026-10-07T14:15:00Z","v":71475,"vw":8.791663},{"c":8.79,"h":8.825,"l":8.78,"n":486,"o":8.79,"t":"2026-10-07T14:30:00Z","v":41043,"vw":8.804167},{"c":8.81,"h":8.835,"l":8.78,"n":927,"o":8.78,"t":"2026-10-07T14:45:00Z","v":164982,"vw":8.806322},{"c":8.835,"h":8.835,"l":8.79,"n":528,"o":8.805,"t":"2026-10-07T15:00:00Z","v":43852,"vw":8.809324},{"c":8.8,"h":8.835,"l":8.8,"n":395,"o":8.835,"t":"2026-10-07T15:15:00Z","v":38552,"vw":8.807455},{"c":8.82,"h":8.82,"l":8.795,"n":529,"o":8.8,"t":"2026-10-07T15:30:00Z","v":68512,"vw":8.809365},{"c":8.83,"h":8.83,"l":8.805,"n":422,"o":8.815,"t":"2026-10-07T15:45:00Z","v":26029,"vw":8.811669},{"c":8.825,"h":8.83,"l":8.815,"n":279,"o":8.825,"t":"2026-10-07T16:00:00Z","v":25464,"vw":8.819888},{"c":8.845,"h":8.845,"l":8.82,"n":292,"o":8.83,"t":"2026-10-07T16:15:00Z","v":30491,"vw":8.834055},{"c":8.84,"h":8.8585,"l":8.8345,"n":304,"o":8.84,"t":"2026-10-07T16:30:00Z","v":27336,"vw":8.843084},{"c":8.835,"h":8.85,"l":8.8201,"n":441,"o":8.85,"t":"2026-10-07T16:45:00Z","v":56925,"vw":8.836108},{"c":8.875,"h":8.8771,"l":8.825,"n":531,"o":8.835,"t":"2026-10-07T17:00:00Z","v":42844,"vw":8.847288},{"c":8.835,"h":8.88,"l":8.83,"n":617,"o":8.875,"t":"2026-10-07T17:15:00Z","v":61851,"vw":8.860199},{"c":8.845,"h":8.845,"l":8.8303,"n":502,"o":8.84,"t":"2026-10-07T17:30:00Z","v":41134,"vw":8.837902},{"c":8.815,"h":8.85,"l":8.8102,"n":401,"o":8.845,"t":"2026-10-07T17:45:00Z","v":38029,"vw":8.830077},{"c":8.825,"h":8.83,"l":8.81,"n":421,"o":8.815,"t":"2026-10-07T18:00:00Z","v":35616,"vw":8.822122},{"c":8.825,"h":8.8388,"l":8.81,"n":515,"o":8.82,"t":"2026-10-07T18:15:00Z","v":43343,"vw":8.82325},{"c":8.8301,"h":8.845,"l":8.825,"n":511,"o":8.825,"t":"2026-10-07T18:30:00Z","v":41997,"vw":8.833658},{"c":8.825,"h":8.845,"l":8.82,"n":572,"o":8.835,"t":"2026-10-07T18:45:00Z","v":56451,"vw":8.8348},{"c":8.805,"h":8.825,"l":8.8,"n":442,"o":8.825,"t":"2026-10-07T19:00:00Z","v":42866,"vw":8.809014},{"c":8.795,"h":8.805,"l":8.79,"n":781,"o":8.8,"t":"2026-10-07T19:15:00Z","v":84085,"vw":8.79653},{"c":8.77,"h":8.8,"l":8.77,"n":1116,"o":8.795,"t":"2026-10-07T19:30:00Z","v":108744,"vw":8.787906},{"c":8.79,"h":8.8,"l":8.745,"n":2505,"o":8.775,"t":"2026-10-07T19:45:00Z","v":362306,"vw":8.77382},{"c":8.77,"h":8.79,"l":8.77,"n":65,"o":8.785,"t":"2026-10-07T20:00:00Z","v":695959,"vw":8.770216},{"c":8.7762,"h":8.8,"l":8.7762,"n":4,"o":8.8,"t":"2026-10-07T20:45:00Z","v":312,"vw":8.784133},{"c":8.7827,"h":8.7827,"l":8.7808,"n":2,"o":8.7808,"t":"2026-10-07T22:15:00Z","v":1114,"vw":8.780994},{"c":8.8292,"h":8.8292,"l":8.8292,"n":1,"o":8.8292,"t":"2026-10-07T23:15:00Z","v":100,"vw":8.8292},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-08T08:00:00Z","v":288,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":6,"o":8.77,"t":"2026-10-08T11:00:00Z","v":1109,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":13,"o":8.77,"t":"2026-10-08T11:15:00Z","v":930,"vw":8.77},{"c":8.73,"h":8.8,"l":8.73,"n":10,"o":8.8,"t":"2026-10-08T12:30:00Z","v":588,"vw":8.776543},{"c":8.87,"h":8.87,"l":8.75,"n":5,"o":8.75,"t":"2026-10-08T12:45:00Z","v":528,"vw":8.824199},{"c":8.75,"h":8.82,"l":8.71,"n":312,"o":8.76,"t":"2026-10-08T13:30:00Z","v":61687,"vw":8.757349},{"c":8.75,"h":8.78,"l":8.745,"n":383,"o":8.76,"t":"2026-10-08T13:45:00Z","v":34051,"vw":8.760384},{"c":8.74,"h":8.76,"l":8.725,"n":439,"o":8.75,"t":"2026-10-08T14:00:00Z","v":33529,"vw":8.742982},{"c":8.725,"h":8.76,"l":8.72,"n":512,"o":8.73,"t":"2026-10-08T14:15:00Z","v":72998,"vw":8.736946},{"c":8.72,"h":8.745,"l":8.72,"n":629,"o":8.725,"t":"2026-10-08T14:30:00Z","v":107053,"vw":8.733443},{"c":8.68,"h":8.73,"l":8.675,"n":809,"o":8.725,"t":"2026-10-08T14:45:00Z","v":51934,"vw":8.703597},{"c":8.68,"h":8.705,"l":8.675,"n":456,"o":8.675,"t":"2026-10-08T15:00:00Z","v":46708,"vw":8.686848},{"c":8.655,"h":8.6788,"l":8.65,"n":297,"o":8.6788,"t":"2026-10-08T15:15:00Z","v":18513,"vw":8.661888},{"c":8.66,"h":8.68,"l":8.65,"n":691,"o":8.655,"t":"2026-10-08T15:30:00Z","v":71630,"vw":8.662053},{"c":8.675,"h":8.675,"l":8.645,"n":633,"o":8.6601,"t":"2026-10-08T15:45:00Z","v":66158,"vw":8.657083},{"c":8.69,"h":8.695,"l":8.67,"n":379,"o":8.67,"t":"2026-10-08T16:00:00Z","v":37183,"vw":8.683109},{"c":8.695,"h":8.745,"l":8.69,"n":782,"o":8.695,"t":"2026-10-08T16:15:00Z","v":80969,"vw":8.717334},{"c":8.67,"h":8.695,"l":8.66,"n":388,"o":8.695,"t":"2026-10-08T16:30:00Z","v":51880,"vw":8.675121},{"c":8.715,"h":8.725,"l":8.665,"n":554,"o":8.67,"t":"2026-10-08T16:45:00Z","v":62986,"vw":8.701014},{"c":8.71,"h":8.72,"l":8.69,"n":544,"o":8.71,"t":"2026-10-08T17:00:00Z","v":43430,"vw":8.705171},{"c":8.695,"h":8.71,"l":8.675,"n":565,"o":8.71,"t":"2026-10-08T17:15:00Z","v":61591,"vw":8.695817},{"c":8.715,"h":8.72,"l":8.675,"n":694,"o":8.69,"t":"2026-10-08T17:30:00Z","v":87901,"vw":8.697398},{"c":8.76,"h":8.76,"l":8.715,"n":521,"o":8.725,"t":"2026-10-08T17:45:00Z","v":62042,"vw":8.73639},{"c":8.725,"h":8.76,"l":8.715,"n":587,"o":8.755,"t":"2026-10-08T18:00:00Z","v":69016,"vw":8.740782},{"c":8.745,"h":8.755,"l":8.725,"n":680,"o":8.725,"t":"2026-10-08T18:15:00Z","v":102813,"vw":8.744369},{"c":8.775,"h":8.7899,"l":8.735,"n":865,"o":8.745,"t":"2026-10-08T18:30:00Z","v":116059,"vw":8.757989},{"c":8.77,"h":8.785,"l":8.765,"n":523,"o":8.775,"t":"2026-10-08T18:45:00Z","v":40824,"vw":8.773424},{"c":8.795,"h":8.8,"l":8.77,"n":578,"o":8.775,"t":"2026-10-08T19:00:00Z","v":42366,"vw":8.780817},{"c":8.77,"h":8.795,"l":8.765,"n":630,"o":8.795,"t":"2026-10-08T19:15:00Z","v":58632,"vw":8.779999},{"c":8.805,"h":8.805,"l":8.765,"n":1056,"o":8.765,"t":"2026-10-08T19:30:00Z","v":133044,"vw":8.78178},{"c":8.82,"h":8.82,"l":8.775,"n":2384,"o":8.805,"t":"2026-10-08T19:45:00Z","v":374221,"vw":8.797356},{"c":8.87,"h":8.87,"l":8.82,"n":29,"o":8.82,"t":"2026-10-08T20:00:00Z","v":1217589,"vw":8.820004},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-08T20:15:00Z","v":200,"vw":8.87},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-08T20:45:00Z","v":100,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-08T21:30:00Z","v":101,"vw":8.82},{"c":8.89,"h":8.89,"l":8.87,"n":3,"o":8.87,"t":"2026-10-09T11:00:00Z","v":3000,"vw":8.876667},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-09T11:15:00Z","v":150,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-09T12:30:00Z","v":200,"vw":8.86},{"c":8.81,"h":8.84,"l":8.76,"n":468,"o":8.81,"t":"2026-10-09T13:30:00Z","v":62277,"vw":8.794889},{"c":8.785,"h":8.815,"l":8.785,"n":362,"o":8.81,"t":"2026-10-09T13:45:00Z","v":23975,"vw":8.793753},{"c":8.79,"h":8.83,"l":8.785,"n":447,"o":8.79,"t":"2026-10-09T14:00:00Z","v":23240,"vw":8.806334},{"c":8.78,"h":8.8,"l":8.78,"n":323,"o":8.79,"t":"2026-10-09T14:15:00Z","v":24744,"vw":8.792718},{"c":8.785,"h":8.79,"l":8.75,"n":465,"o":8.78,"t":"2026-10-09T14:30:00Z","v":29234,"vw":8.767723},{"c":8.78,"h":8.82,"l":8.78,"n":799,"o":8.79,"t":"2026-10-09T14:45:00Z","v":99206,"vw":8.797143},{"c":8.84,"h":8.84,"l":8.79,"n":447,"o":8.79,"t":"2026-10-09T15:00:00Z","v":25113,"vw":8.817285},{"c":8.815,"h":8.855,"l":8.815,"n":474,"o":8.835,"t":"2026-10-09T15:15:00Z","v":44388,"vw":8.841374},{"c":8.835,"h":8.84,"l":8.815,"n":411,"o":8.815,"t":"2026-10-09T15:30:00Z","v":26029,"vw":8.825412},{"c":8.835,"h":8.84,"l":8.82,"n":314,"o":8.83,"t":"2026-10-09T15:45:00Z","v":15943,"vw":8.829466},{"c":8.825,"h":8.84,"l":8.82,"n":343,"o":8.835,"t":"2026-10-09T16:00:00Z","v":26716,"vw":8.832995},{"c":8.85,"h":8.86,"l":8.8215,"n":445,"o":8.825,"t":"2026-10-09T16:15:00Z","v":32263,"vw":8.843956},{"c":8.835,"h":8.845,"l":8.82,"n":551,"o":8.845,"t":"2026-10-09T16:30:00Z","v":63727,"vw":8.835261},{"c":8.835,"h":8.84,"l":8.82,"n":670,"o":8.835,"t":"2026-10-09T16:45:00Z","v":75290,"vw":8.83135},{"c":8.795,"h":8.84,"l":8.79,"n":558,"o":8.835,"t":"2026-10-09T17:00:00Z","v":48551,"vw":8.81154},{"c":8.785,"h":8.8,"l":8.78,"n":476,"o":8.79,"t":"2026-10-09T17:15:00Z","v":44776,"vw":8.788397},{"c":8.81,"h":8.815,"l":8.785,"n":799,"o":8.785,"t":"2026-10-09T17:30:00Z","v":75725,"vw":8.798337},{"c":8.82,"h":8.82,"l":8.81,"n":449,"o":8.82,"t":"2026-10-09T17:45:00Z","v":37547,"vw":8.815341},{"c":8.765,"h":8.83,"l":8.75,"n":1383,"o":8.815,"t":"2026-10-09T18:00:00Z","v":480485,"vw":8.776137},{"c":8.765,"h":8.77,"l":8.76,"n":461,"o":8.765,"t":"2026-10-09T18:15:00Z","v":26420,"vw":8.764859},{"c":8.775,"h":8.78,"l":8.76,"n":761,"o":8.765,"t":"2026-10-09T18:30:00Z","v":40743,"vw":8.76843},{"c":8.795,"h":8.795,"l":8.775,"n":748,"o":8.775,"t":"2026-10-09T18:45:00Z","v":48681,"vw":8.782815},{"c":8.795,"h":8.815,"l":8.785,"n":846,"o":8.795,"t":"2026-10-09T19:00:00Z","v":72314,"vw":8.80228},{"c":8.785,"h":8.795,"l":8.77,"n":796,"o":8.795,"t":"2026-10-09T19:15:00Z","v":68775,"vw":8.778612},{"c":8.795,"h":8.8,"l":8.78,"n":1272,"o":8.785,"t":"2026-10-09T19:30:00Z","v":73814,"vw":8.790744},{"c":8.77,"h":8.795,"l":8.76,"n":2472,"o":8.79,"t":"2026-10-09T19:45:00Z","v":230484,"vw":8.773773},{"c":8.76,"h":8.76,"l":8.76,"n":22,"o":8.76,"t":"2026-10-09T20:00:00Z","v":281878,"vw":8.76},{"c":8.7606,"h":8.7606,"l":8.7606,"n":1,"o":8.7606,"t":"2026-10-09T20:15:00Z","v":102,"vw":8.7606},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-09T20:45:00Z","v":100,"vw":8.87},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-09T21:45:00Z","v":103,"vw":8.8},{"c":8.7997,"h":8.7997,"l":8.75,"n":10,"o":8.775,"t":"2026-10-12T11:00:00Z","v":2023,"vw":8.757863},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T13:15:00Z","v":100,"vw":8.8},{"c":8.67,"h":8.756,"l":8.67,"n":564,"o":8.75,"t":"2026-10-12T13:30:00Z","v":165596,"vw":8.729835},{"c":8.645,"h":8.68,"l":8.63,"n":417,"o":8.67,"t":"2026-10-12T13:45:00Z","v":41380,"vw":8.659329},{"c":8.715,"h":8.715,"l":8.625,"n":711,"o":8.645,"t":"2026-10-12T14:00:00Z","v":82273,"vw":8.649123},{"c":8.675,"h":8.715,"l":8.655,"n":615,"o":8.715,"t":"2026-10-12T14:15:00Z","v":40307,"vw":8.679523},{"c":8.66,"h":8.695,"l":8.655,"n":441,"o":8.6763,"t":"2026-10-12T14:30:00Z","v":29567,"vw":8.676485},{"c":8.64,"h":8.67,"l":8.64,"n":686,"o":8.6699,"t":"2026-10-12T14:45:00Z","v":48293,"vw":8.655869},{"c":8.64,"h":8.66,"l":8.64,"n":871,"o":8.645,"t":"2026-10-12T15:00:00Z","v":219288,"vw":8.648979},{"c":8.635,"h":8.65,"l":8.63,"n":448,"o":8.645,"t":"2026-10-12T15:15:00Z","v":33679,"vw":8.643368},{"c":8.595,"h":8.64,"l":8.585,"n":759,"o":8.6344,"t":"2026-10-12T15:30:00Z","v":67500,"vw":8.619334},{"c":8.605,"h":8.61,"l":8.56,"n":1179,"o":8.5903,"t":"2026-10-12T15:45:00Z","v":216946,"vw":8.58505},{"c":8.605,"h":8.61,"l":8.6,"n":411,"o":8.605,"t":"2026-10-12T16:00:00Z","v":26914,"vw":8.606808},{"c":8.615,"h":8.62,"l":8.605,"n":494,"o":8.605,"t":"2026-10-12T16:15:00Z","v":25685,"vw":8.613514},{"c":8.62,"h":8.63,"l":8.61,"n":571,"o":8.615,"t":"2026-10-12T16:30:00Z","v":42003,"vw":8.616086},{"c":8.615,"h":8.63,"l":8.6011,"n":825,"o":8.625,"t":"2026-10-12T16:45:00Z","v":78359,"vw":8.615985},{"c":8.605,"h":8.61,"l":8.6,"n":512,"o":8.61,"t":"2026-10-12T17:00:00Z","v":39859,"vw":8.606231},{"c":8.6,"h":8.63,"l":8.6,"n":715,"o":8.605,"t":"2026-10-12T17:15:00Z","v":69382,"vw":8.616205},{"c":8.605,"h":8.62,"l":8.6,"n":565,"o":8.605,"t":"2026-10-12T17:30:00Z","v":45127,"vw":8.608693},{"c":8.62,"h":8.62,"l":8.605,"n":592,"o":8.605,"t":"2026-10-12T17:45:00Z","v":48346,"vw":8.610073},{"c":8.635,"h":8.64,"l":8.615,"n":548,"o":8.615,"t":"2026-10-12T18:00:00Z","v":45748,"vw":8.631582},{"c":8.64,"h":8.64,"l":8.62,"n":695,"o":8.635,"t":"2026-10-12T18:15:00Z","v":47416,"vw":8.627708},{"c":8.665,"h":8.67,"l":8.62,"n":711,"o":8.635,"t":"2026-10-12T18:30:00Z","v":83056,"vw":8.639806},{"c":8.635,"h":8.665,"l":8.6341,"n":888,"o":8.665,"t":"2026-10-12T18:45:00Z","v":86301,"vw":8.643931},{"c":8.65,"h":8.665,"l":8.64,"n":704,"o":8.64,"t":"2026-10-12T19:00:00Z","v":70612,"vw":8.652919},{"c":8.665,"h":8.67,"l":8.635,"n":716,"o":8.645,"t":"2026-10-12T19:15:00Z","v":58006,"vw":8.654477},{"c":8.685,"h":8.695,"l":8.655,"n":1621,"o":8.665,"t":"2026-10-12T19:30:00Z","v":192549,"vw":8.676325},{"c":8.675,"h":8.71,"l":8.645,"n":3425,"o":8.685,"t":"2026-10-12T19:45:00Z","v":480256,"vw":8.670869},{"c":8.68,"h":8.68,"l":8.66,"n":42,"o":8.67,"t":"2026-10-12T20:00:00Z","v":328995,"vw":8.66028},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-12T20:15:00Z","v":127,"vw":8.75},{"c":8.7996,"h":8.7996,"l":8.7996,"n":1,"o":8.7996,"t":"2026-10-12T22:15:00Z","v":200,"vw":8.7996},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-13T08:00:00Z","v":513,"vw":8.87},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-13T13:15:00Z","v":125,"vw":8.74},{"c":8.625,"h":8.71,"l":8.625,"n":343,"o":8.71,"t":"2026-10-13T13:30:00Z","v":63757,"vw":8.675421},{"c":8.55,"h":8.63,"l":8.55,"n":443,"o":8.625,"t":"2026-10-13T13:45:00Z","v":33546,"vw":8.590325},{"c":8.605,"h":8.605,"l":8.5,"n":917,"o":8.54,"t":"2026-10-13T14:00:00Z","v":102754,"vw":8.519017},{"c":8.59,"h":8.605,"l":8.565,"n":318,"o":8.605,"t":"2026-10-13T14:15:00Z","v":21555,"vw":8.582206},{"c":8.575,"h":8.6,"l":8.575,"n":223,"o":8.595,"t":"2026-10-13T14:30:00Z","v":11769,"vw":8.586903},{"c":8.565,"h":8.585,"l":8.56,"n":345,"o":8.575,"t":"2026-10-13T14:45:00Z","v":24398,"vw":8.5733},{"c":8.595,"h":8.615,"l":8.56,"n":403,"o":8.56,"t":"2026-10-13T15:00:00Z","v":29836,"vw":8.585135},{"c":8.595,"h":8.6,"l":8.575,"n":569,"o":8.595,"t":"2026-10-13T15:15:00Z","v":55511,"vw":8.589224},{"c":8.575,"h":8.595,"l":8.57,"n":350,"o":8.59,"t":"2026-10-13T15:30:00Z","v":18977,"vw":8.587467},{"c":8.585,"h":8.5899,"l":8.565,"n":425,"o":8.575,"t":"2026-10-13T15:45:00Z","v":28658,"vw":8.577922},{"c":8.585,"h":8.59,"l":8.58,"n":234,"o":8.585,"t":"2026-10-13T16:00:00Z","v":19003,"vw":8.584563},{"c":8.565,"h":8.5888,"l":8.565,"n":386,"o":8.585,"t":"2026-10-13T16:15:00Z","v":28569,"vw":8.572444},{"c":8.5601,"h":8.57,"l":8.56,"n":263,"o":8.565,"t":"2026-10-13T16:30:00Z","v":17352,"vw":8.564152},{"c":8.55,"h":8.57,"l":8.55,"n":384,"o":8.565,"t":"2026-10-13T16:45:00Z","v":27340,"vw":8.55688},{"c":8.4888,"h":8.55,"l":8.48,"n":795,"o":8.55,"t":"2026-10-13T17:00:00Z","v":82400,"vw":8.508162},{"c":8.44,"h":8.49,"l":8.405,"n":1051,"o":8.485,"t":"2026-10-13T17:15:00Z","v":114619,"vw":8.447129},{"c":8.495,"h":8.4952,"l":8.435,"n":761,"o":8.435,"t":"2026-10-13T17:30:00Z","v":75521,"vw":8.460869},{"c":8.45,"h":8.495,"l":8.445,"n":616,"o":8.495,"t":"2026-10-13T17:45:00Z","v":44040,"vw":8.466886},{"c":8.465,"h":8.485,"l":8.45,"n":691,"o":8.45,"t":"2026-10-13T18:00:00Z","v":53861,"vw":8.471792},{"c":8.495,"h":8.5,"l":8.46,"n":758,"o":8.465,"t":"2026-10-13T18:15:00Z","v":60216,"vw":8.479056},{"c":8.495,"h":8.505,"l":8.48,"n":800,"o":8.495,"t":"2026-10-13T18:30:00Z","v":72712,"vw":8.493942},{"c":8.495,"h":8.5,"l":8.48,"n":816,"o":8.495,"t":"2026-10-13T18:45:00Z","v":61453,"vw":8.488983},{"c":8.515,"h":8.52,"l":8.485,"n":909,"o":8.495,"t":"2026-10-13T19:00:00Z","v":96094,"vw":8.500153},{"c":8.535,"h":8.55,"l":8.515,"n":732,"o":8.515,"t":"2026-10-13T19:15:00Z","v":65227,"vw":8.532155},{"c":8.525,"h":8.55,"l":8.52,"n":1132,"o":8.535,"t":"2026-10-13T19:30:00Z","v":121016,"vw":8.533485},{"c":8.52,"h":8.55,"l":8.5,"n":3144,"o":8.525,"t":"2026-10-13T19:45:00Z","v":397914,"vw":8.522593},{"c":8.53,"h":8.53,"l":8.53,"n":30,"o":8.53,"t":"2026-10-13T20:00:00Z","v":439161,"vw":8.53},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T21:00:00Z","v":950,"vw":8.6},{"c":8.46,"h":8.58,"l":8.46,"n":22,"o":8.58,"t":"2026-10-14T12:45:00Z","v":3722,"vw":8.472194},{"c":8.46,"h":8.46,"l":8.45,"n":6,"o":8.45,"t":"2026-10-14T13:00:00Z","v":1500,"vw":8.45328},{"c":8.415,"h":8.53,"l":8.411,"n":417,"o":8.53,"t":"2026-10-14T13:30:00Z","v":68220,"vw":8.450256},{"c":8.385,"h":8.415,"l":8.365,"n":745,"o":8.41,"t":"2026-10-14T13:45:00Z","v":64101,"vw":8.393002},{"c":8.35,"h":8.385,"l":8.3412,"n":430,"o":8.385,"t":"2026-10-14T14:00:00Z","v":25442,"vw":8.369206},{"c":8.355,"h":8.3888,"l":8.35,"n":646,"o":8.355,"t":"2026-10-14T14:15:00Z","v":40284,"vw":8.367805},{"c":8.335,"h":8.36,"l":8.31,"n":927,"o":8.355,"t":"2026-10-14T14:30:00Z","v":106719,"vw":8.345667},{"c":8.3,"h":8.3488,"l":8.3,"n":881,"o":8.33,"t":"2026-10-14T14:45:00Z","v":73423,"vw":8.322562},{"c":8.33,"h":8.33,"l":8.29,"n":673,"o":8.295,"t":"2026-10-14T15:00:00Z","v":62142,"vw":8.302298},{"c":8.3127,"h":8.33,"l":8.3026,"n":534,"o":8.325,"t":"2026-10-14T15:15:00Z","v":33453,"vw":8.313464},{"c":8.305,"h":8.32,"l":8.295,"n":490,"o":8.315,"t":"2026-10-14T15:30:00Z","v":29671,"vw":8.307362},{"c":8.305,"h":8.305,"l":8.2,"n":1552,"o":8.305,"t":"2026-10-14T15:45:00Z","v":1000486,"vw":8.210115},{"c":8.285,"h":8.315,"l":8.285,"n":701,"o":8.305,"t":"2026-10-14T16:00:00Z","v":60843,"vw":8.30349},{"c":8.305,"h":8.31,"l":8.275,"n":406,"o":8.2877,"t":"2026-10-14T16:15:00Z","v":44087,"vw":8.286842},{"c":8.3,"h":8.33,"l":8.3,"n":633,"o":8.31,"t":"2026-10-14T16:30:00Z","v":51781,"vw":8.31868},{"c":8.295,"h":8.3,"l":8.28,"n":489,"o":8.3,"t":"2026-10-14T16:45:00Z","v":38521,"vw":8.290725},{"c":8.285,"h":8.32,"l":8.28,"n":708,"o":8.295,"t":"2026-10-14T17:00:00Z","v":119386,"vw":8.296793},{"c":8.265,"h":8.285,"l":8.26,"n":634,"o":8.28,"t":"2026-10-14T17:15:00Z","v":42729,"vw":8.27337},{"c":8.265,"h":8.28,"l":8.25,"n":744,"o":8.265,"t":"2026-10-14T17:30:00Z","v":51825,"vw":8.262769},{"c":8.27,"h":8.275,"l":8.255,"n":721,"o":8.265,"t":"2026-10-14T17:45:00Z","v":46737,"vw":8.26297},{"c":8.325,"h":8.33,"l":8.27,"n":804,"o":8.275,"t":"2026-10-14T18:00:00Z","v":64441,"vw":8.3072},{"c":8.305,"h":8.325,"l":8.3,"n":706,"o":8.325,"t":"2026-10-14T18:15:00Z","v":50515,"vw":8.31324},{"c":8.315,"h":8.32,"l":8.305,"n":626,"o":8.305,"t":"2026-10-14T18:30:00Z","v":40999,"vw":8.310836},{"c":8.325,"h":8.33,"l":8.305,"n":795,"o":8.315,"t":"2026-10-14T18:45:00Z","v":83039,"vw":8.318736},{"c":8.335,"h":8.345,"l":8.315,"n":1058,"o":8.3288,"t":"2026-10-14T19:00:00Z","v":96397,"vw":8.329358},{"c":8.335,"h":8.35,"l":8.335,"n":714,"o":8.335,"t":"2026-10-14T19:15:00Z","v":84934,"vw":8.342317},{"c":8.4,"h":8.415,"l":8.335,"n":1497,"o":8.3372,"t":"2026-10-14T19:30:00Z","v":214411,"vw":8.382367},{"c":8.45,"h":8.47,"l":8.39,"n":4261,"o":8.395,"t":"2026-10-14T19:45:00Z","v":526283,"vw":8.444885},{"c":8.43,"h":8.46,"l":8.43,"n":46,"o":8.45,"t":"2026-10-14T20:00:00Z","v":554038,"vw":8.450009},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-14T21:00:00Z","v":150,"vw":8.41},{"c":8.4421,"h":8.4421,"l":8.4421,"n":2,"o":8.4421,"t":"2026-10-14T21:30:00Z","v":300,"vw":8.4421},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-15T10:00:00Z","v":358,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T10:30:00Z","v":373,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":8.45},{"c":8.47,"h":8.47,"l":8.47,"n":7,"o":8.47,"t":"2026-10-15T12:00:00Z","v":4952,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-15T12:45:00Z","v":34000,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-15T13:00:00Z","v":111,"vw":8.48},{"c":8.486,"h":8.5169,"l":8.4601,"n":7,"o":8.4601,"t":"2026-10-15T13:15:00Z","v":2750,"vw":8.479267},{"c":8.47,"h":8.56,"l":8.44,"n":471,"o":8.56,"t":"2026-10-15T13:30:00Z","v":59940,"vw":8.502019},{"c":8.485,"h":8.516675,"l":8.47,"n":714,"o":8.47,"t":"2026-10-15T13:45:00Z","v":59107,"vw":8.491939},{"c":8.5,"h":8.52,"l":8.47,"n":989,"o":8.48,"t":"2026-10-15T14:00:00Z","v":88492,"vw":8.489471},{"c":8.505,"h":8.535,"l":8.505,"n":533,"o":8.51,"t":"2026-10-15T14:15:00Z","v":49874,"vw":8.517554},{"c":8.5191,"h":8.545,"l":8.51,"n":523,"o":8.51,"t":"2026-10-15T14:30:00Z","v":28089,"vw":8.5281},{"c":8.485,"h":8.515,"l":8.485,"n":621,"o":8.515,"t":"2026-10-15T14:45:00Z","v":44442,"vw":8.492649},{"c":8.495,"h":8.505,"l":8.475,"n":630,"o":8.49,"t":"2026-10-15T15:00:00Z","v":54553,"vw":8.491673},{"c":8.465,"h":8.495,"l":8.425,"n":626,"o":8.49,"t":"2026-10-15T15:15:00Z","v":52980,"vw":8.451794},{"c":8.48,"h":8.48,"l":8.4501,"n":512,"o":8.47,"t":"2026-10-15T15:30:00Z","v":30089,"vw":8.468768},{"c":8.51,"h":8.515,"l":8.465,"n":625,"o":8.48,"t":"2026-10-15T15:45:00Z","v":55951,"vw":8.489127},{"c":8.475,"h":8.51,"l":8.46,"n":663,"o":8.51,"t":"2026-10-15T16:00:00Z","v":80364,"vw":8.477985},{"c":8.495,"h":8.505,"l":8.475,"n":538,"o":8.475,"t":"2026-10-15T16:15:00Z","v":35046,"vw":8.490402},{"c":8.505,"h":8.51,"l":8.49,"n":473,"o":8.495,"t":"2026-10-15T16:30:00Z","v":28008,"vw":8.501872},{"c":8.485,"h":8.505,"l":8.48,"n":635,"o":8.505,"t":"2026-10-15T16:45:00Z","v":49934,"vw":8.496622},{"c":8.475,"h":8.49,"l":8.4624,"n":711,"o":8.485,"t":"2026-10-15T17:00:00Z","v":49509,"vw":8.480247},{"c":8.445,"h":8.48,"l":8.43,"n":858,"o":8.47,"t":"2026-10-15T17:15:00Z","v":71927,"vw":8.449679},{"c":8.46,"h":8.47,"l":8.415,"n":789,"o":8.445,"t":"2026-10-15T17:30:00Z","v":111143,"vw":8.44186},{"c":8.455,"h":8.47,"l":8.445,"n":719,"o":8.455,"t":"2026-10-15T17:45:00Z","v":45363,"vw":8.455563},{"c":8.475,"h":8.49,"l":8.445,"n":742,"o":8.45,"t":"2026-10-15T18:00:00Z","v":61234,"vw":8.466267},{"c":8.465,"h":8.48,"l":8.4512,"n":966,"o":8.475,"t":"2026-10-15T18:15:00Z","v":62731,"vw":8.46503},{"c":8.455,"h":8.47,"l":8.4509,"n":707,"o":8.465,"t":"2026-10-15T18:30:00Z","v":46965,"vw":8.460494},{"c":8.455,"h":8.46,"l":8.435,"n":848,"o":8.455,"t":"2026-10-15T18:45:00Z","v":66215,"vw":8.448521},{"c":8.445,"h":8.4699,"l":8.44,"n":781,"o":8.455,"t":"2026-10-15T19:00:00Z","v":68684,"vw":8.455764},{"c":8.455,"h":8.46,"l":8.44,"n":946,"o":8.445,"t":"2026-10-15T19:15:00Z","v":80772,"vw":8.453561},{"c":8.435,"h":8.46,"l":8.43,"n":1164,"o":8.455,"t":"2026-10-15T19:30:00Z","v":91751,"vw":8.444033},{"c":8.49,"h":8.49,"l":8.42,"n":3301,"o":8.435,"t":"2026-10-15T19:45:00Z","v":439078,"vw":8.449384},{"c":8.49,"h":8.49,"l":8.48,"n":25,"o":8.49,"t":"2026-10-15T20:00:00Z","v":327289,"vw":8.489989},{"c":8.49,"h":8.49,"l":8.48,"n":2,"o":8.48,"t":"2026-10-15T21:30:00Z","v":7000,"vw":8.481429},{"c":8.4792,"h":8.4792,"l":8.4792,"n":1,"o":8.4792,"t":"2026-10-15T22:00:00Z","v":250,"vw":8.4792},{"c":8.4899,"h":8.49,"l":8.4899,"n":2,"o":8.49,"t":"2026-10-15T22:30:00Z","v":400,"vw":8.48995},{"c":8.49,"h":8.505,"l":8.49,"n":11,"o":8.49,"t":"2026-10-15T23:30:00Z","v":2795,"vw":8.493994},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T12:15:00Z","v":1000,"vw":8.5},{"c":8.62,"h":8.62,"l":8.49,"n":787,"o":8.55,"t":"2026-10-16T13:30:00Z","v":134352,"vw":8.560271},{"c":8.62,"h":8.65,"l":8.595,"n":898,"o":8.615,"t":"2026-10-16T13:45:00Z","v":87624,"vw":8.614812},{"c":8.6177,"h":8.635,"l":8.585,"n":956,"o":8.615,"t":"2026-10-16T14:00:00Z","v":79351,"vw":8.613162},{"c":8.635,"h":8.64,"l":8.59,"n":1207,"o":8.62,"t":"2026-10-16T14:15:00Z","v":104164,"vw":8.620046},{"c":8.625,"h":8.65,"l":8.61,"n":1055,"o":8.64,"t":"2026-10-16T14:30:00Z","v":117324,"vw":8.636368},{"c":8.625,"h":8.66,"l":8.61,"n":847,"o":8.625,"t":"2026-10-16T14:45:00Z","v":101078,"vw":8.64196},{"c":8.635,"h":8.64,"l":8.6112,"n":370,"o":8.63,"t":"2026-10-16T15:00:00Z","v":20886,"vw":8.629756},{"c":8.675,"h":8.675,"l":8.63,"n":464,"o":8.64,"t":"2026-10-16T15:15:00Z","v":88485,"vw":8.662425},{"c":8.6401,"h":8.71,"l":8.64,"n":1726,"o":8.675,"t":"2026-10-16T15:30:00Z","v":586262,"vw":8.686836},{"c":8.655,"h":8.66,"l":8.645,"n":460,"o":8.645,"t":"2026-10-16T15:45:00Z","v":19970,"vw":8.651123},{"c":8.62,"h":8.65,"l":8.615,"n":550,"o":8.65,"t":"2026-10-16T16:00:00Z","v":50451,"vw":8.629733},{"c":8.615,"h":8.645,"l":8.6,"n":489,"o":8.62,"t":"2026-10-16T16:15:00Z","v":80611,"vw":8.622899},{"c":8.625,"h":8.625,"l":8.61,"n":318,"o":8.615,"t":"2026-10-16T16:30:00Z","v":25230,"vw":8.619819},{"c":8.62,"h":8.625,"l":8.6,"n":587,"o":8.625,"t":"2026-10-16T16:45:00Z","v":68174,"vw":8.612496},{"c":8.605,"h":8.62,"l":8.595,"n":435,"o":8.62,"t":"2026-10-16T17:00:00Z","v":33065,"vw":8.602491},{"c":8.605,"h":8.61,"l":8.59,"n":642,"o":8.605,"t":"2026-10-16T17:15:00Z","v":53148,"vw":8.600587},{"c":8.62,"h":8.62,"l":8.6,"n":547,"o":8.605,"t":"2026-10-16T17:30:00Z","v":31033,"vw":8.608709},{"c":8.61,"h":8.62,"l":8.6,"n":613,"o":8.62,"t":"2026-10-16T17:45:00Z","v":25925,"vw":8.607525},{"c":8.565,"h":8.62,"l":8.55,"n":994,"o":8.605,"t":"2026-10-16T18:00:00Z","v":278374,"vw":8.592198},{"c":8.535,"h":8.565,"l":8.535,"n":611,"o":8.565,"t":"2026-10-16T18:15:00Z","v":42305,"vw":8.545196},{"c":8.545,"h":8.555,"l":8.525,"n":776,"o":8.535,"t":"2026-10-16T18:30:00Z","v":62143,"vw":8.542495},{"c":8.575,"h":8.575,"l":8.5301,"n":744,"o":8.545,"t":"2026-10-16T18:45:00Z","v":59090,"vw":8.5444},{"c":8.555,"h":8.589,"l":8.555,"n":921,"o":8.575,"t":"2026-10-16T19:00:00Z","v":93920,"vw":8.566307},{"c":8.5201,"h":8.56,"l":8.52,"n":726,"o":8.555,"t":"2026-10-16T19:15:00Z","v":69065,"vw":8.534466},{"c":8.49,"h":8.535,"l":8.485,"n":1099,"o":8.525,"t":"2026-10-16T19:30:00Z","v":136622,"vw":8.508424},{"c":8.58,"h":8.59,"l":8.49,"n":3796,"o":8.49,"t":"2026-10-16T19:45:00Z","v":673937,"vw":8.56107},{"c":8.58,"h":8.58,"l":8.58,"n":26,"o":8.58,"t":"2026-10-16T20:00:00Z","v":454070,"vw":8.58},{"c":8.62,"h":8.62,"l":8.57,"n":2,"o":8.57,"t":"2026-10-16T20:15:00Z","v":1150,"vw":8.576522},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T20:30:00Z","v":2000,"vw":8.6},{"c":8.6185,"h":8.6185,"l":8.6185,"n":1,"o":8.6185,"t":"2026-10-16T23:15:00Z","v":200,"vw":8.6185},{"c":8.5862,"h":8.5862,"l":8.5862,"n":1,"o":8.5862,"t":"2026-10-16T23:30:00Z","v":290,"vw":8.5862},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-19T08:00:00Z","v":302,"vw":8.61},{"c":8.58,"h":8.58,"l":8.55,"n":7,"o":8.58,"t":"2026-10-19T11:00:00Z","v":402,"vw":8.571979},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-19T13:15:00Z","v":345,"vw":8.55},{"c":8.515,"h":8.59,"l":8.49,"n":411,"o":8.51,"t":"2026-10-19T13:30:00Z","v":60634,"vw":8.513521},{"c":8.475,"h":8.51,"l":8.46,"n":507,"o":8.51,"t":"2026-10-19T13:45:00Z","v":39818,"vw":8.488765},{"c":8.445,"h":8.49,"l":8.435,"n":560,"o":8.475,"t":"2026-10-19T14:00:00Z","v":50886,"vw":8.463471},{"c":8.42,"h":8.465,"l":8.42,"n":575,"o":8.445,"t":"2026-10-19T14:15:00Z","v":49610,"vw":8.441047},{"c":8.42,"h":8.425,"l":8.39,"n":658,"o":8.42,"t":"2026-10-19T14:30:00Z","v":46560,"vw":8.411284},{"c":8.385,"h":8.42,"l":8.3712,"n":685,"o":8.42,"t":"2026-10-19T14:45:00Z","v":61756,"vw":8.392966},{"c":8.365,"h":8.39,"l":8.35,"n":901,"o":8.39,"t":"2026-10-19T15:00:00Z","v":113408,"vw":8.371747},{"c":8.375,"h":8.38,"l":8.36,"n":543,"o":8.37,"t":"2026-10-19T15:15:00Z","v":92243,"vw":8.369655},{"c":8.375,"h":8.39,"l":8.37,"n":711,"o":8.37,"t":"2026-10-19T15:30:00Z","v":46921,"vw":8.375711},{"c":8.375,"h":8.38,"l":8.365,"n":567,"o":8.375,"t":"2026-10-19T15:45:00Z","v":58724,"vw":8.371083},{"c":8.35,"h":8.37,"l":8.34,"n":663,"o":8.37,"t":"2026-10-19T16:00:00Z","v":54329,"vw":8.354385},{"c":8.355,"h":8.37,"l":8.34,"n":517,"o":8.345,"t":"2026-10-19T16:15:00Z","v":45164,"vw":8.356731},{"c":8.375,"h":8.38,"l":8.355,"n":546,"o":8.355,"t":"2026-10-19T16:30:00Z","v":38214,"vw":8.365282},{"c":8.36,"h":8.38,"l":8.36,"n":566,"o":8.37,"t":"2026-10-19T16:45:00Z","v":40198,"vw":8.370155},{"c":8.375,"h":8.38,"l":8.34,"n":803,"o":8.365,"t":"2026-10-19T17:00:00Z","v":96104,"vw":8.358567},{"c":8.375,"h":8.385,"l":8.37,"n":533,"o":8.375,"t":"2026-10-19T17:15:00Z","v":34922,"vw":8.3776},{"c":8.425,"h":8.43,"l":8.365,"n":1441,"o":8.375,"t":"2026-10-19T17:30:00Z","v":218762,"vw":8.403547},{"c":8.415,"h":8.425,"l":8.41,"n":657,"o":8.425,"t":"2026-10-19T17:45:00Z","v":73227,"vw":8.418092},{"c":8.405,"h":8.42,"l":8.4,"n":868,"o":8.415,"t":"2026-10-19T18:00:00Z","v":78969,"vw":8.410519},{"c":8.385,"h":8.41,"l":8.385,"n":620,"o":8.405,"t":"2026-10-19T18:15:00Z","v":42312,"vw":8.395942},{"c":8.405,"h":8.41,"l":8.38,"n":623,"o":8.385,"t":"2026-10-19T18:30:00Z","v":44549,"vw":8.394286},{"c":8.41,"h":8.41,"l":8.4,"n":651,"o":8.405,"t":"2026-10-19T18:45:00Z","v":38944,"vw":8.405318},{"c":8.4101,"h":8.415,"l":8.395,"n":1220,"o":8.41,"t":"2026-10-19T19:00:00Z","v":110547,"vw":8.404786},{"c":8.415,"h":8.42,"l":8.405,"n":791,"o":8.415,"t":"2026-10-19T19:15:00Z","v":73618,"vw":8.413436},{"c":8.405,"h":8.42,"l":8.4,"n":1174,"o":8.415,"t":"2026-10-19T19:30:00Z","v":110294,"vw":8.409401},{"c":8.42,"h":8.445,"l":8.4,"n":3043,"o":8.405,"t":"2026-10-19T19:45:00Z","v":366815,"vw":8.42307},{"c":8.44,"h":8.44,"l":8.42,"n":34,"o":8.42,"t":"2026-10-19T20:00:00Z","v":498667,"vw":8.420086},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-19T20:15:00Z","v":121,"vw":8.54},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.44},{"c":8.5099,"h":8.5099,"l":8.43,"n":2,"o":8.43,"t":"2026-10-19T21:30:00Z","v":250,"vw":8.47794},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-19T21:45:00Z","v":290,"vw":8.51},{"c":8.595,"h":8.605,"l":8.45,"n":616,"o":8.47,"t":"2026-10-20T13:30:00Z","v":91767,"vw":8.530536},{"c":8.615,"h":8.66,"l":8.6,"n":622,"o":8.6,"t":"2026-10-20T13:45:00Z","v":71063,"vw":8.624584},{"c":8.585,"h":8.64,"l":8.585,"n":429,"o":8.615,"t":"2026-10-20T14:00:00Z","v":37720,"vw":8.613053},{"c":8.615,"h":8.625,"l":8.585,"n":483,"o":8.585,"t":"2026-10-20T14:15:00Z","v":41873,"vw":8.608049},{"c":8.685,"h":8.705,"l":8.61,"n":1046,"o":8.615,"t":"2026-10-20T14:30:00Z","v":102737,"vw":8.662691},{"c":8.8,"h":8.8,"l":8.675,"n":1336,"o":8.685,"t":"2026-10-20T14:45:00Z","v":208017,"vw":8.720376},{"c":8.725,"h":8.805,"l":8.71,"n":1896,"o":8.795,"t":"2026-10-20T15:00:00Z","v":604790,"vw":8.782983},{"c":8.7135,"h":8.77,"l":8.71,"n":638,"o":8.725,"t":"2026-10-20T15:15:00Z","v":131744,"vw":8.753178},{"c":8.725,"h":8.74,"l":8.7016,"n":802,"o":8.715,"t":"2026-10-20T15:30:00Z","v":98555,"vw":8.726155},{"c":8.88,"h":8.88,"l":8.72,"n":1792,"o":8.725,"t":"2026-10-20T15:45:00Z","v":369970,"vw":8.810161},{"c":8.865,"h":8.88,"l":8.825,"n":984,"o":8.875,"t":"2026-10-20T16:00:00Z","v":91561,"vw":8.85749},{"c":8.875,"h":8.88,"l":8.84,"n":900,"o":8.865,"t":"2026-10-20T16:15:00Z","v":86071,"vw":8.856728},{"c":8.875,"h":8.97,"l":8.865,"n":2363,"o":8.875,"t":"2026-10-20T16:30:00Z","v":401793,"vw":8.930399},{"c":8.9,"h":8.95,"l":8.87,"n":1922,"o":8.875,"t":"2026-10-20T16:45:00Z","v":347590,"vw":8.921691},{"c":8.945,"h":8.98,"l":8.905,"n":3018,"o":8.905,"t":"2026-10-20T17:00:00Z","v":501939,"vw":8.955788},{"c":8.905,"h":8.95,"l":8.89,"n":869,"o":8.945,"t":"2026-10-20T17:15:00Z","v":101560,"vw":8.916731},{"c":8.905,"h":8.915,"l":8.895,"n":666,"o":8.905,"t":"2026-10-20T17:30:00Z","v":57174,"vw":8.904359},{"c":8.83,"h":8.91,"l":8.83,"n":880,"o":8.905,"t":"2026-10-20T17:45:00Z","v":108262,"vw":8.864924},{"c":8.79,"h":8.84,"l":8.765,"n":1836,"o":8.835,"t":"2026-10-20T18:00:00Z","v":379397,"vw":8.797448},{"c":8.805,"h":8.805,"l":8.7611,"n":1271,"o":8.795,"t":"2026-10-20T18:15:00Z","v":237291,"vw":8.777179},{"c":8.775,"h":8.805,"l":8.77,"n":867,"o":8.805,"t":"2026-10-20T18:30:00Z","v":103377,"vw":8.789035},{"c":8.785,"h":8.795,"l":8.775,"n":707,"o":8.775,"t":"2026-10-20T18:45:00Z","v":62567,"vw":8.784982},{"c":8.775,"h":8.795,"l":8.77,"n":877,"o":8.785,"t":"2026-10-20T19:00:00Z","v":92758,"vw":8.780955},{"c":8.795,"h":8.8,"l":8.775,"n":740,"o":8.775,"t":"2026-10-20T19:15:00Z","v":68359,"vw":8.78579},{"c":8.815,"h":8.815,"l":8.78,"n":1296,"o":8.795,"t":"2026-10-20T19:30:00Z","v":101783,"vw":8.796176},{"c":8.83,"h":8.84,"l":8.795,"n":3908,"o":8.815,"t":"2026-10-20T19:45:00Z","v":422241,"vw":8.819072},{"c":8.83,"h":8.83,"l":8.83,"n":35,"o":8.83,"t":"2026-10-20T20:00:00Z","v":496324,"vw":8.83},{"c":8.896,"h":8.896,"l":8.7879,"n":2,"o":8.7879,"t":"2026-10-20T20:15:00Z","v":200,"vw":8.84195},{"c":8.8783,"h":8.8783,"l":8.8783,"n":1,"o":8.8783,"t":"2026-10-20T20:45:00Z","v":225,"vw":8.8783},{"c":8.87,"h":8.87,"l":8.8561,"n":2,"o":8.8561,"t":"2026-10-20T21:45:00Z","v":213,"vw":8.863474},{"c":8.777,"h":8.777,"l":8.7665,"n":3,"o":8.7665,"t":"2026-10-20T22:00:00Z","v":2400,"vw":8.77525},{"c":8.8282,"h":8.8282,"l":8.8282,"n":1,"o":8.8282,"t":"2026-10-20T23:30:00Z","v":300,"vw":8.8282},{"c":8.819,"h":8.819,"l":8.819,"n":1,"o":8.819,"t":"2026-10-21T11:00:00Z","v":100,"vw":8.819},{"c":8.8028,"h":8.8028,"l":8.8028,"n":1,"o":8.8028,"t":"2026-10-21T11:15:00Z","v":100,"vw":8.8028},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T13:00:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T13:15:00Z","v":100,"vw":8.85},{"c":8.8,"h":8.89,"l":8.79,"n":374,"o":8.87,"t":"2026-10-21T13:30:00Z","v":80904,"vw":8.857947},{"c":8.785,"h":8.805,"l":8.77,"n":482,"o":8.8,"t":"2026-10-21T13:45:00Z","v":37001,"vw":8.793858},{"c":8.765,"h":8.79,"l":8.755,"n":763,"o":8.78,"t":"2026-10-21T14:00:00Z","v":61213,"vw":8.770265},{"c":8.755,"h":8.765,"l":8.735,"n":683,"o":8.765,"t":"2026-10-21T14:15:00Z","v":58537,"vw":8.746673},{"c":8.79,"h":8.815,"l":8.75,"n":595,"o":8.75,"t":"2026-10-21T14:30:00Z","v":48916,"vw":8.788754},{"c":8.795,"h":8.805,"l":8.79,"n":328,"o":8.795,"t":"2026-10-21T14:45:00Z","v":26755,"vw":8.80052},{"c":8.76,"h":8.8,"l":8.76,"n":402,"o":8.795,"t":"2026-10-21T15:00:00Z","v":27367,"vw":8.773992},{"c":8.795,"h":8.8,"l":8.76,"n":713,"o":8.765,"t":"2026-10-21T15:15:00Z","v":86046,"vw":8.77302},{"c":8.7801,"h":8.795,"l":8.78,"n":525,"o":8.795,"t":"2026-10-21T15:30:00Z","v":56946,"vw":8.789149},{"c":8.79,"h":8.8,"l":8.78,"n":361,"o":8.785,"t":"2026-10-21T15:45:00Z","v":28174,"vw":8.791844},{"c":8.8,"h":8.8,"l":8.78,"n":495,"o":8.79,"t":"2026-10-21T16:00:00Z","v":46396,"vw":8.790636},{"c":8.865,"h":8.865,"l":8.8,"n":722,"o":8.8,"t":"2026-10-21T16:15:00Z","v":100452,"vw":8.830009},{"c":8.865,"h":8.885,"l":8.85,"n":850,"o":8.865,"t":"2026-10-21T16:30:00Z","v":97100,"vw":8.862871},{"c":8.85,"h":8.87,"l":8.845,"n":887,"o":8.86,"t":"2026-10-21T16:45:00Z","v":99050,"vw":8.855404},{"c":8.855,"h":8.86,"l":8.835,"n":1245,"o":8.85,"t":"2026-10-21T17:00:00Z","v":180990,"vw":8.847573},{"c":8.81,"h":8.855,"l":8.81,"n":772,"o":8.855,"t":"2026-10-21T17:15:00Z","v":76517,"vw":8.837539},{"c":8.825,"h":8.83,"l":8.81,"n":643,"o":8.815,"t":"2026-10-21T17:30:00Z","v":51489,"vw":8.820259},{"c":8.805,"h":8.84,"l":8.8,"n":679,"o":8.83,"t":"2026-10-21T17:45:00Z","v":49637,"vw":8.82216},{"c":8.805,"h":8.81,"l":8.79,"n":587,"o":8.8,"t":"2026-10-21T18:00:00Z","v":40042,"vw":8.802026},{"c":8.805,"h":8.81,"l":8.79,"n":668,"o":8.805,"t":"2026-10-21T18:15:00Z","v":47292,"vw":8.802038},{"c":8.785,"h":8.815,"l":8.78,"n":929,"o":8.805,"t":"2026-10-21T18:30:00Z","v":101096,"vw":8.798034},{"c":8.735,"h":8.79,"l":8.735,"n":847,"o":8.785,"t":"2026-10-21T18:45:00Z","v":102548,"vw":8.762195},{"c":8.735,"h":8.745,"l":8.71,"n":1219,"o":8.735,"t":"2026-10-21T19:00:00Z","v":197693,"vw":8.729706},{"c":8.785,"h":8.79,"l":8.735,"n":1011,"o":8.735,"t":"2026-10-21T19:15:00Z","v":92152,"vw":8.765348},{"c":8.745,"h":8.79,"l":8.74,"n":1451,"o":8.785,"t":"2026-10-21T19:30:00Z","v":118942,"vw":8.755863},{"c":8.725,"h":8.755,"l":8.69,"n":3862,"o":8.745,"t":"2026-10-21T19:45:00Z","v":424146,"vw":8.721501},{"c":8.73,"h":8.73,"l":8.72,"n":31,"o":8.72,"t":"2026-10-21T20:00:00Z","v":324189,"vw":8.720046},{"c":8.7061,"h":8.7061,"l":8.7061,"n":1,"o":8.7061,"t":"2026-10-21T20:45:00Z","v":100,"vw":8.7061},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T21:00:00Z","v":500,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T23:45:00Z","v":3002,"vw":8.75},{"c":8.72,"h":8.72,"l":8.72,"n":7,"o":8.72,"t":"2026-10-22T08:00:00Z","v":143,"vw":8.72},{"c":8.6453,"h":8.6453,"l":8.6453,"n":1,"o":8.6453,"t":"2026-10-22T13:00:00Z","v":1750,"vw":8.6453},{"c":8.735,"h":8.74,"l":8.68,"n":512,"o":8.71,"t":"2026-10-22T13:30:00Z","v":58696,"vw":8.710877},{"c":8.815,"h":8.815,"l":8.735,"n":644,"o":8.735,"t":"2026-10-22T13:45:00Z","v":56657,"vw":8.778303},{"c":8.87,"h":8.875,"l":8.815,"n":497,"o":8.82,"t":"2026-10-22T14:00:00Z","v":35263,"vw":8.836619},{"c":8.925,"h":8.925,"l":8.865,"n":453,"o":8.87,"t":"2026-10-22T14:15:00Z","v":32404,"vw":8.898393},{"c":8.91,"h":8.93,"l":8.875,"n":818,"o":8.925,"t":"2026-10-22T14:30:00Z","v":81664,"vw":8.897068},{"c":8.9203,"h":8.935,"l":8.91,"n":378,"o":8.91,"t":"2026-10-22T14:45:00Z","v":24735,"vw":8.926991},{"c":8.895,"h":8.925,"l":8.86,"n":1067,"o":8.925,"t":"2026-10-22T15:00:00Z","v":191143,"vw":8.877463},{"c":8.855,"h":8.895,"l":8.85,"n":434,"o":8.895,"t":"2026-10-22T15:15:00Z","v":40899,"vw":8.874293},{"c":8.9,"h":8.905,"l":8.8512,"n":455,"o":8.855,"t":"2026-10-22T15:30:00Z","v":58321,"vw":8.879654},{"c":8.925,"h":8.93,"l":8.895,"n":460,"o":8.895,"t":"2026-10-22T15:45:00Z","v":35263,"vw":8.915423},{"c":8.905,"h":8.93,"l":8.905,"n":371,"o":8.925,"t":"2026-10-22T16:00:00Z","v":33336,"vw":8.914826},{"c":8.925,"h":8.9274,"l":8.895,"n":455,"o":8.91,"t":"2026-10-22T16:15:00Z","v":40587,"vw":8.909986},{"c":8.895,"h":8.925,"l":8.88,"n":614,"o":8.925,"t":"2026-10-22T16:30:00Z","v":62468,"vw":8.897554},{"c":8.925,"h":8.94,"l":8.9,"n":533,"o":8.9,"t":"2026-10-22T16:45:00Z","v":48216,"vw":8.920807},{"c":8.875,"h":8.925,"l":8.87,"n":622,"o":8.925,"t":"2026-10-22T17:00:00Z","v":60966,"vw":8.894475},{"c":8.865,"h":8.88,"l":8.85,"n":827,"o":8.875,"t":"2026-10-22T17:15:00Z","v":72881,"vw":8.865152},{"c":8.835,"h":8.865,"l":8.83,"n":595,"o":8.865,"t":"2026-10-22T17:30:00Z","v":56599,"vw":8.84617},{"c":8.855,"h":8.86,"l":8.82,"n":585,"o":8.835,"t":"2026-10-22T17:45:00Z","v":60056,"vw":8.838099},{"c":8.845,"h":8.855,"l":8.835,"n":431,"o":8.855,"t":"2026-10-22T18:00:00Z","v":38484,"vw":8.844369},{"c":8.795,"h":8.86,"l":8.795,"n":1043,"o":8.85,"t":"2026-10-22T18:15:00Z","v":92634,"vw":8.834523},{"c":8.775,"h":8.805,"l":8.76,"n":812,"o":8.795,"t":"2026-10-22T18:30:00Z","v":106456,"vw":8.779262},{"c":8.765,"h":8.795,"l":8.745,"n":1099,"o":8.775,"t":"2026-10-22T18:45:00Z","v":144493,"vw":8.765608},{"c":8.765,"h":8.775,"l":8.745,"n":842,"o":8.76,"t":"2026-10-22T19:00:00Z","v":110064,"vw":8.763498},{"c":8.745,"h":8.775,"l":8.735,"n":788,"o":8.765,"t":"2026-10-22T19:15:00Z","v":98086,"vw":8.753936},{"c":8.76,"h":8.76,"l":8.7,"n":1521,"o":8.74,"t":"2026-10-22T19:30:00Z","v":226189,"vw":8.733229},{"c":8.75,"h":8.775,"l":8.7,"n":3736,"o":8.755,"t":"2026-10-22T19:45:00Z","v":602435,"vw":8.728234},{"c":8.75,"h":8.75,"l":8.75,"n":31,"o":8.75,"t":"2026-10-22T20:00:00Z","v":411777,"vw":8.75},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-22T20:15:00Z","v":158,"vw":8.85},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T22:15:00Z","v":100,"vw":8.75},{"c":8.9372,"h":8.9613,"l":8.9372,"n":2,"o":8.9613,"t":"2026-10-22T23:45:00Z","v":725,"vw":8.957145}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09213375772930585,"strike":15.140127318791754,"iv":1.0980797447963815,"gamma":0.10830388735892277,"theta":-0.007226263189450923,"vega":0.004294667649551694,"rho":0.0006124562919462955,"breakevenPct":70.4366141131569},{"delta":0.15,"premium":0.07785562628821766,"strike":10.856687886465293,"iv":0.4915966241327304,"gamma":0.23538398122648707,"theta":-0.004621043864908488,"vega":0.005799111274925282,"rho":0.0009519710264154042,"breakevenPct":22.348649607858277}],"put":[{"delta":0.1,"premium":0.19050275353836127,"strike":5.291123349059383,"iv":1.5097308454531375,"gamma":0.04247556191058128,"theta":-0.008118471295699398,"vega":0.003351313876611587,"rho":-0.0008691608015520299,"breakevenPct":42.92820351428835},{"delta":0.15,"premium":0.2747905217532888,"strike":5.6657356522368385,"iv":1.4344539285515356,"gamma":0.05767241458277052,"theta":-0.00805335822523803,"vega":0.0037529595507077218,"rho":-0.0012936383880413653,"breakevenPct":39.679708068706645},{"delta":0.2,"premium":0.3590782899682163,"strike":6.040347955414294,"iv":1.3591770116499335,"gamma":0.07286926725495976,"theta":-0.007988245154776662,"vega":0.0041546052248038565,"rho":-0.0017181159745307006,"breakevenPct":36.43121262312494},{"delta":0.25,"premium":0.4433660581831438,"strike":6.41496025859175,"iv":1.2839000947483314,"gamma":0.088066119927149,"theta":-0.007923132084315294,"vega":0.0045562508988999904,"rho":-0.002142593561020036,"breakevenPct":33.18271717754324},{"delta":0.3,"premium":0.5276538263980712,"strike":6.789572561769205,"iv":1.2086231778467296,"gamma":0.10326297259933823,"theta":-0.007858019013853924,"vega":0.004957896572996125,"rho":-0.002567071147509371,"breakevenPct":29.934221731961536},{"delta":0.35,"premium":0.6119415946129987,"strike":7.164184864946661,"iv":1.1333462609451275,"gamma":0.11845982527152746,"theta":-0.007792905943392557,"vega":0.00535954224709226,"rho":-0.002991548733998706,"breakevenPct":26.685726286379833},{"delta":0.4,"premium":0.6962293628279262,"strike":7.538797168124116,"iv":1.0580693440435254,"gamma":0.13365667794371672,"theta":-0.007727792872931189,"vega":0.005761187921188395,"rho":-0.0034160263204880414,"breakevenPct":23.437230840798126},{"delta":0.45,"premium":0.7805171310428538,"strike":7.913409471301573,"iv":0.9827924271419233,"gamma":0.14885353061590595,"theta":-0.00766267980246982,"vega":0.0061628335952845295,"rho":-0.0038405039069773768,"breakevenPct":20.188735395216423},{"delta":0.5,"premium":0.8648048992577813,"strike":8.288021774479027,"iv":0.9075155102403213,"gamma":0.16405038328809518,"theta":-0.007597566732008452,"vega":0.006564479269380664,"rho":-0.004264981493466712,"breakevenPct":16.94023994963472},{"delta":0.55,"premium":0.9490926674727088,"strike":8.662634077656485,"iv":0.8322385933387192,"gamma":0.17924723596028444,"theta":-0.007532453661547084,"vega":0.006966124943476799,"rho":-0.004689459079956048,"breakevenPct":13.691744504053013},{"delta":0.6,"premium":1.0333804356876362,"strike":9.037246380833938,"iv":0.7569616764371172,"gamma":0.19444408863247364,"theta":-0.007467340591085716,"vega":0.007367770617572933,"rho":-0.005113936666445383,"breakevenPct":10.443249058471316},{"delta":0.65,"premium":1.1176682039025638,"strike":9.411858684011396,"iv":0.6816847595355151,"gamma":0.2096409413046629,"theta":-0.007402227520624348,"vega":0.007769416291669069,"rho":-0.0055384142529347185,"breakevenPct":7.194753612889606},{"delta":0.7,"premium":1.2019559721174913,"strike":9.78647098718885,"iv":0.6064078426339131,"gamma":0.22483779397685213,"theta":-0.00733711445016298,"vega":0.008171061965765202,"rho":-0.005962891839424053,"breakevenPct":3.946258167307903},{"delta":0.75,"premium":2.1313158100572815,"strike":10.88131581005728,"iv":0.7230155304395507,"gamma":0.20345152615332235,"theta":-0.008333442004814114,"vega":0.007950342241713844,"rho":-0.007050979143752458,"breakevenPct":2.0946157633263294},{"delta":0.8,"premium":4.18088746135329,"strike":12.93088746135329,"iv":1.0939818802989718,"gamma":0.13357135441686246,"theta":-0.010736795504381827,"vega":0.0069046265247692945,"rho":-0.009018735143821026,"breakevenPct":2.0946157633263294},{"delta":0.85,"premium":6.230459112649295,"strike":14.980459112649296,"iv":1.4649482301583925,"gamma":0.06369118268040275,"theta":-0.013140149003949535,"vega":0.0058589108078247465,"rho":-0.010986491143889592,"breakevenPct":2.0946157633263294}]},"raw":{"call":[{"delta":0.1,"premium":0.09213375772930585,"strike":15.140127318791754,"iv":1.0980797447963815,"gamma":0.10830388735892277,"theta":-0.007226263189450923,"vega":0.004294667649551694,"rho":0.0006124562919462955,"breakevenPct":70.4366141131569},{"delta":0.15,"premium":0.07785562628821766,"strike":10.856687886465293,"iv":0.4915966241327304,"gamma":0.23538398122648707,"theta":-0.004621043864908488,"vega":0.005799111274925282,"rho":0.0009519710264154042,"breakevenPct":22.348649607858277}],"put":[{"delta":0.1,"premium":0.19050275353836127,"strike":5.291123349059383,"iv":1.5097308454531375,"gamma":0.04247556191058128,"theta":-0.008118471295699398,"vega":0.003351313876611587,"rho":-0.0008691608015520299,"breakevenPct":42.92820351428835},{"delta":0.15,"premium":0.2747905217532888,"strike":5.6657356522368385,"iv":1.4344539285515356,"gamma":0.05767241458277052,"theta":-0.00805335822523803,"vega":0.0037529595507077218,"rho":-0.0012936383880413653,"breakevenPct":39.679708068706645},{"delta":0.2,"premium":0.3590782899682163,"strike":6.040347955414294,"iv":1.3591770116499335,"gamma":0.07286926725495976,"theta":-0.007988245154776662,"vega":0.0041546052248038565,"rho":-0.0017181159745307006,"breakevenPct":36.43121262312494},{"delta":0.25,"premium":0.4433660581831438,"strike":6.41496025859175,"iv":1.2839000947483314,"gamma":0.088066119927149,"theta":-0.007923132084315294,"vega":0.0045562508988999904,"rho":-0.002142593561020036,"breakevenPct":33.18271717754324},{"delta":0.3,"premium":0.5276538263980712,"strike":6.789572561769205,"iv":1.2086231778467296,"gamma":0.10326297259933823,"theta":-0.007858019013853924,"vega":0.004957896572996125,"rho":-0.002567071147509371,"breakevenPct":29.934221731961536},{"delta":0.35,"premium":0.6119415946129987,"strike":7.164184864946661,"iv":1.1333462609451275,"gamma":0.11845982527152746,"theta":-0.007792905943392557,"vega":0.00535954224709226,"rho":-0.002991548733998706,"breakevenPct":26.685726286379833},{"delta":0.4,"premium":0.6962293628279262,"strike":7.538797168124116,"iv":1.0580693440435254,"gamma":0.13365667794371672,"theta":-0.007727792872931189,"vega":0.005761187921188395,"rho":-0.0034160263204880414,"breakevenPct":23.437230840798126},{"delta":0.45,"premium":0.7805171310428538,"strike":7.913409471301573,"iv":0.9827924271419233,"gamma":0.14885353061590595,"theta":-0.00766267980246982,"vega":0.0061628335952845295,"rho":-0.0038405039069773768,"breakevenPct":20.188735395216423},{"delta":0.5,"premium":0.8648048992577813,"strike":8.288021774479027,"iv":0.9075155102403213,"gamma":0.16405038328809518,"theta":-0.007597566732008452,"vega":0.006564479269380664,"rho":-0.004264981493466712,"breakevenPct":16.94023994963472},{"delta":0.55,"premium":0.9490926674727088,"strike":8.662634077656485,"iv":0.8322385933387192,"gamma":0.17924723596028444,"theta":-0.007532453661547084,"vega":0.006966124943476799,"rho":-0.004689459079956048,"breakevenPct":13.691744504053013},{"delta":0.6,"premium":1.0333804356876362,"strike":9.037246380833938,"iv":0.7569616764371172,"gamma":0.19444408863247364,"theta":-0.007467340591085716,"vega":0.007367770617572933,"rho":-0.005113936666445383,"breakevenPct":10.443249058471316},{"delta":0.65,"premium":1.1176682039025638,"strike":9.411858684011396,"iv":0.6816847595355151,"gamma":0.2096409413046629,"theta":-0.007402227520624348,"vega":0.007769416291669069,"rho":-0.0055384142529347185,"breakevenPct":7.194753612889606},{"delta":0.7,"premium":1.2019559721174913,"strike":9.78647098718885,"iv":0.6064078426339131,"gamma":0.22483779397685213,"theta":-0.00733711445016298,"vega":0.008171061965765202,"rho":-0.005962891839424053,"breakevenPct":3.946258167307903},{"delta":0.75,"premium":2.1313158100572815,"strike":10.88131581005728,"iv":0.7230155304395507,"gamma":0.20345152615332235,"theta":-0.008333442004814114,"vega":0.007950342241713844,"rho":-0.007050979143752458,"breakevenPct":2.0946157633263294},{"delta":0.8,"premium":4.18088746135329,"strike":12.93088746135329,"iv":1.0939818802989718,"gamma":0.13357135441686246,"theta":-0.010736795504381827,"vega":0.0069046265247692945,"rho":-0.009018735143821026,"breakevenPct":2.0946157633263294},{"delta":0.85,"premium":6.230459112649295,"strike":14.980459112649296,"iv":1.4649482301583925,"gamma":0.06369118268040275,"theta":-0.013140149003949535,"vega":0.0058589108078247465,"rho":-0.010986491143889592,"breakevenPct":2.0946157633263294}]}},"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"}}