{"symbol":"JKS","url":"https://intraalpha.com/companies/JKS","capturedAt":"2026-10-16T22:52:58.258Z","state":"ready","quote":{"symbol":"JKS","last_price":8.12,"prev_close":8.36,"regular_close":8.12,"change":-0.24,"change_pct":-2.8708,"regular_change":-0.24,"regular_change_pct":-2.8708,"extended_change":0,"extended_change_pct":0,"bid":8.01,"ask":8.39,"bid_size":1100,"ask_size":100,"volume":1477787,"vwap":8.162964,"open":8.55,"high":8.66,"low":8.0414,"close":8.12,"trade_count":12912,"last_trade_at":"2026-10-16T22:30:00.002249488Z","last_quote_at":"2026-10-16T20:37:53.652451524Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:39.322977753-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"JKS","fetched_at":"2026-10-16T22:52:57.849264+00:00","name":"JinkoSolar Holding Company Limited","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"China","description":"JinkoSolar Holding Co., Ltd. is engaged in the design, development, production and marketing of photovoltaic products. The company is headquartered in Shangrao, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":437815000,"ebitda":3012459000,"pe_ratio":null,"peg_ratio":0.144,"book_value":41.28,"dividend_per_share":null,"dividend_yield":null,"eps":-9.31,"revenue_ttm":58271281000,"gross_profit_ttm":2768687000,"profit_margin":-0.0585,"operating_margin_ttm":-0.115,"return_on_assets_ttm":-0.0251,"return_on_equity_ttm":-0.192,"quarterly_earnings_growth":-0.976,"quarterly_revenue_growth":-0.313,"analyst_target_price":20.02,"analyst_number":0,"beta":0.492,"fifty_two_week_high":29.22,"fifty_two_week_low":8.04,"fifty_day_ma":12.18,"two_hundred_day_ma":20.11,"shares_outstanding":52370000,"forward_pe":6.53,"price_to_sales":0.0075,"price_to_book":0.238,"ev_to_revenue":0.471,"ev_to_ebitda":176.66},"optionObservedAt":"2026-10-16T19:57:05.639Z","bars":[{"c":8.74,"h":8.75,"l":8.74,"n":5,"o":8.75,"t":"2026-10-09T08:00:00Z","v":1550,"vw":8.748667},{"c":8.81,"h":8.81,"l":8.76,"n":8,"o":8.76,"t":"2026-10-09T11:45:00Z","v":688,"vw":8.8},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-09T11:55:00Z","v":400,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-09T12:05:00Z","v":400,"vw":8.7},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T12:10:00Z","v":500,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-09T13:20:00Z","v":100,"vw":8.76},{"c":8.595,"h":8.76,"l":8.56,"n":58,"o":8.76,"t":"2026-10-09T13:30:00Z","v":8691,"vw":8.713754},{"c":8.595,"h":8.6555,"l":8.55,"n":34,"o":8.595,"t":"2026-10-09T13:35:00Z","v":2883,"vw":8.597109},{"c":8.575,"h":8.585,"l":8.52,"n":27,"o":8.52,"t":"2026-10-09T13:40:00Z","v":1294,"vw":8.570405},{"c":8.545,"h":8.6196,"l":8.52,"n":86,"o":8.59,"t":"2026-10-09T13:45:00Z","v":6305,"vw":8.567039},{"c":8.59,"h":8.61,"l":8.52,"n":125,"o":8.53,"t":"2026-10-09T13:50:00Z","v":6783,"vw":8.573473},{"c":8.6279,"h":8.63,"l":8.58,"n":116,"o":8.595,"t":"2026-10-09T13:55:00Z","v":6122,"vw":8.604404},{"c":8.6623,"h":8.663,"l":8.63,"n":62,"o":8.63,"t":"2026-10-09T14:00:00Z","v":2387,"vw":8.641661},{"c":8.6096,"h":8.6451,"l":8.6,"n":88,"o":8.6451,"t":"2026-10-09T14:05:00Z","v":7220,"vw":8.617323},{"c":8.5501,"h":8.62,"l":8.5501,"n":64,"o":8.62,"t":"2026-10-09T14:10:00Z","v":5035,"vw":8.582075},{"c":8.5956,"h":8.5956,"l":8.5556,"n":47,"o":8.575,"t":"2026-10-09T14:15:00Z","v":1237,"vw":8.585129},{"c":8.56,"h":8.56,"l":8.545,"n":48,"o":8.545,"t":"2026-10-09T14:20:00Z","v":1676,"vw":8.558333},{"c":8.5663,"h":8.5663,"l":8.54,"n":56,"o":8.55,"t":"2026-10-09T14:25:00Z","v":1644,"vw":8.555726},{"c":8.57,"h":8.58,"l":8.54,"n":67,"o":8.555,"t":"2026-10-09T14:30:00Z","v":4052,"vw":8.559669},{"c":8.55,"h":8.57,"l":8.55,"n":32,"o":8.57,"t":"2026-10-09T14:35:00Z","v":3068,"vw":8.56762},{"c":8.6,"h":8.6134,"l":8.57,"n":43,"o":8.57,"t":"2026-10-09T14:40:00Z","v":2788,"vw":8.596993},{"c":8.62,"h":8.66,"l":8.62,"n":79,"o":8.62,"t":"2026-10-09T14:45:00Z","v":6564,"vw":8.638567},{"c":8.685,"h":8.69,"l":8.66,"n":90,"o":8.66,"t":"2026-10-09T14:50:00Z","v":3171,"vw":8.679844},{"c":8.6899,"h":8.7,"l":8.675,"n":85,"o":8.7,"t":"2026-10-09T14:55:00Z","v":4526,"vw":8.68218},{"c":8.72,"h":8.72,"l":8.67,"n":98,"o":8.67,"t":"2026-10-09T15:00:00Z","v":9188,"vw":8.697669},{"c":8.68,"h":8.71,"l":8.68,"n":86,"o":8.71,"t":"2026-10-09T15:05:00Z","v":3646,"vw":8.693172},{"c":8.69,"h":8.69,"l":8.68,"n":15,"o":8.68,"t":"2026-10-09T15:10:00Z","v":673,"vw":8.6825},{"c":8.7,"h":8.7,"l":8.69,"n":22,"o":8.7,"t":"2026-10-09T15:15:00Z","v":663,"vw":8.6975},{"c":8.705,"h":8.705,"l":8.7,"n":45,"o":8.705,"t":"2026-10-09T15:20:00Z","v":1809,"vw":8.704583},{"c":8.685,"h":8.7,"l":8.685,"n":96,"o":8.7,"t":"2026-10-09T15:25:00Z","v":3949,"vw":8.69185},{"c":8.7,"h":8.7,"l":8.69,"n":23,"o":8.69,"t":"2026-10-09T15:30:00Z","v":1109,"vw":8.697481},{"c":8.6804,"h":8.69,"l":8.6804,"n":21,"o":8.69,"t":"2026-10-09T15:35:00Z","v":933,"vw":8.685358},{"c":8.71,"h":8.71,"l":8.69,"n":9,"o":8.69,"t":"2026-10-09T15:40:00Z","v":435,"vw":8.7},{"c":8.665,"h":8.685,"l":8.66,"n":48,"o":8.685,"t":"2026-10-09T15:45:00Z","v":2622,"vw":8.676874},{"c":8.63,"h":8.6669,"l":8.62,"n":74,"o":8.6669,"t":"2026-10-09T15:50:00Z","v":5436,"vw":8.645946},{"c":8.6,"h":8.62,"l":8.6,"n":29,"o":8.62,"t":"2026-10-09T15:55:00Z","v":731,"vw":8.61548},{"c":8.61,"h":8.63,"l":8.59,"n":139,"o":8.625,"t":"2026-10-09T16:00:00Z","v":8366,"vw":8.61737},{"c":8.62,"h":8.63,"l":8.62,"n":46,"o":8.63,"t":"2026-10-09T16:05:00Z","v":1030,"vw":8.626068},{"c":8.595,"h":8.63,"l":8.595,"n":51,"o":8.63,"t":"2026-10-09T16:10:00Z","v":7130,"vw":8.610579},{"c":8.565,"h":8.57,"l":8.55,"n":50,"o":8.57,"t":"2026-10-09T16:15:00Z","v":1703,"vw":8.562651},{"c":8.565,"h":8.575,"l":8.565,"n":12,"o":8.57,"t":"2026-10-09T16:20:00Z","v":1047,"vw":8.57},{"c":8.58,"h":8.58,"l":8.5501,"n":134,"o":8.5501,"t":"2026-10-09T16:25:00Z","v":8053,"vw":8.573718},{"c":8.6,"h":8.6,"l":8.5884,"n":41,"o":8.5884,"t":"2026-10-09T16:30:00Z","v":1745,"vw":8.590997},{"c":8.61,"h":8.62,"l":8.6099,"n":58,"o":8.61,"t":"2026-10-09T16:35:00Z","v":2491,"vw":8.612852},{"c":8.6,"h":8.61,"l":8.59,"n":38,"o":8.61,"t":"2026-10-09T16:40:00Z","v":1630,"vw":8.606303},{"c":8.63,"h":8.63,"l":8.6,"n":82,"o":8.61,"t":"2026-10-09T16:45:00Z","v":8109,"vw":8.624474},{"c":8.63,"h":8.6469,"l":8.62,"n":32,"o":8.6469,"t":"2026-10-09T16:50:00Z","v":4575,"vw":8.63538},{"c":8.65,"h":8.65,"l":8.63,"n":50,"o":8.64,"t":"2026-10-09T16:55:00Z","v":2245,"vw":8.63875},{"c":8.645,"h":8.645,"l":8.645,"n":21,"o":8.645,"t":"2026-10-09T17:00:00Z","v":456,"vw":8.645},{"c":8.685,"h":8.685,"l":8.645,"n":81,"o":8.645,"t":"2026-10-09T17:05:00Z","v":8472,"vw":8.664767},{"c":8.6962,"h":8.6964,"l":8.6962,"n":9,"o":8.6964,"t":"2026-10-09T17:10:00Z","v":800,"vw":8.696333},{"c":8.72,"h":8.72,"l":8.685,"n":58,"o":8.685,"t":"2026-10-09T17:15:00Z","v":2188,"vw":8.70179},{"c":8.705,"h":8.72,"l":8.68,"n":72,"o":8.72,"t":"2026-10-09T17:20:00Z","v":4900,"vw":8.708667},{"c":8.7,"h":8.705,"l":8.69,"n":26,"o":8.705,"t":"2026-10-09T17:25:00Z","v":3623,"vw":8.70343},{"c":8.7,"h":8.7,"l":8.7,"n":37,"o":8.7,"t":"2026-10-09T17:30:00Z","v":3989,"vw":8.7},{"c":8.68,"h":8.7,"l":8.675,"n":89,"o":8.7,"t":"2026-10-09T17:35:00Z","v":8330,"vw":8.684494},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-09T17:40:00Z","v":328,"vw":8.68},{"c":8.71,"h":8.71,"l":8.71,"n":28,"o":8.71,"t":"2026-10-09T17:45:00Z","v":1767,"vw":8.71},{"c":8.74,"h":8.74,"l":8.71,"n":63,"o":8.72,"t":"2026-10-09T17:50:00Z","v":1334,"vw":8.725},{"c":8.76,"h":8.76,"l":8.76,"n":11,"o":8.76,"t":"2026-10-09T17:55:00Z","v":154,"vw":8.76},{"c":8.7764,"h":8.7764,"l":8.76,"n":46,"o":8.76,"t":"2026-10-09T18:00:00Z","v":3007,"vw":8.761196},{"c":8.78,"h":8.79,"l":8.765,"n":47,"o":8.78,"t":"2026-10-09T18:05:00Z","v":2799,"vw":8.779955},{"c":8.76,"h":8.7999,"l":8.76,"n":62,"o":8.7999,"t":"2026-10-09T18:15:00Z","v":3298,"vw":8.76385},{"c":8.745,"h":8.76,"l":8.74,"n":53,"o":8.76,"t":"2026-10-09T18:20:00Z","v":2969,"vw":8.750288},{"c":8.755,"h":8.76,"l":8.75,"n":20,"o":8.75,"t":"2026-10-09T18:25:00Z","v":1216,"vw":8.7525},{"c":8.75,"h":8.76,"l":8.728,"n":75,"o":8.76,"t":"2026-10-09T18:30:00Z","v":7882,"vw":8.742579},{"c":8.75,"h":8.75,"l":8.7347,"n":17,"o":8.75,"t":"2026-10-09T18:35:00Z","v":1279,"vw":8.748075},{"c":8.745,"h":8.76,"l":8.74,"n":42,"o":8.75,"t":"2026-10-09T18:40:00Z","v":2708,"vw":8.749295},{"c":8.76,"h":8.76,"l":8.7473,"n":25,"o":8.7473,"t":"2026-10-09T18:45:00Z","v":1565,"vw":8.754718},{"c":8.76,"h":8.77,"l":8.76,"n":70,"o":8.77,"t":"2026-10-09T18:50:00Z","v":3699,"vw":8.761313},{"c":8.76,"h":8.76,"l":8.74,"n":42,"o":8.74,"t":"2026-10-09T18:55:00Z","v":3370,"vw":8.745458},{"c":8.75,"h":8.76,"l":8.75,"n":67,"o":8.76,"t":"2026-10-09T19:00:00Z","v":3510,"vw":8.75386},{"c":8.75,"h":8.76,"l":8.75,"n":62,"o":8.75,"t":"2026-10-09T19:05:00Z","v":2816,"vw":8.750602},{"c":8.78,"h":8.7899,"l":8.76,"n":50,"o":8.76,"t":"2026-10-09T19:10:00Z","v":8361,"vw":8.785227},{"c":8.79,"h":8.79,"l":8.7601,"n":71,"o":8.78,"t":"2026-10-09T19:15:00Z","v":4987,"vw":8.768302},{"c":8.78,"h":8.795,"l":8.78,"n":61,"o":8.795,"t":"2026-10-09T19:20:00Z","v":4500,"vw":8.782357},{"c":8.78,"h":8.78,"l":8.78,"n":49,"o":8.78,"t":"2026-10-09T19:25:00Z","v":2920,"vw":8.78},{"c":8.78,"h":8.8,"l":8.78,"n":45,"o":8.8,"t":"2026-10-09T19:30:00Z","v":2772,"vw":8.794236},{"c":8.78,"h":8.78,"l":8.77,"n":80,"o":8.78,"t":"2026-10-09T19:35:00Z","v":4145,"vw":8.774939},{"c":8.81,"h":8.82,"l":8.78,"n":107,"o":8.79,"t":"2026-10-09T19:40:00Z","v":5744,"vw":8.804087},{"c":8.82,"h":8.82,"l":8.81,"n":107,"o":8.81,"t":"2026-10-09T19:45:00Z","v":5559,"vw":8.819369},{"c":8.85,"h":8.855,"l":8.819,"n":262,"o":8.82,"t":"2026-10-09T19:50:00Z","v":18917,"vw":8.833403},{"c":8.88,"h":8.92,"l":8.84,"n":961,"o":8.855,"t":"2026-10-09T19:55:00Z","v":90126,"vw":8.873767},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-10-09T20:00:00Z","v":44335,"vw":8.88},{"c":8.8647,"h":8.88,"l":8.8647,"n":4,"o":8.88,"t":"2026-10-12T13:00:00Z","v":552,"vw":8.87235},{"c":8.81,"h":8.87,"l":8.7299,"n":156,"o":8.81,"t":"2026-10-12T13:30:00Z","v":17613,"vw":8.782001},{"c":8.75,"h":8.75,"l":8.66,"n":160,"o":8.71,"t":"2026-10-12T13:35:00Z","v":8720,"vw":8.69908},{"c":8.58,"h":8.71,"l":8.58,"n":175,"o":8.64,"t":"2026-10-12T13:40:00Z","v":22172,"vw":8.645745},{"c":8.5755,"h":8.6,"l":8.5405,"n":192,"o":8.5531,"t":"2026-10-12T13:45:00Z","v":12773,"vw":8.574093},{"c":8.54,"h":8.58,"l":8.54,"n":141,"o":8.58,"t":"2026-10-12T13:50:00Z","v":11679,"vw":8.572685},{"c":8.4984,"h":8.53,"l":8.4984,"n":82,"o":8.53,"t":"2026-10-12T13:55:00Z","v":6140,"vw":8.522424},{"c":8.45,"h":8.52,"l":8.44,"n":206,"o":8.495,"t":"2026-10-12T14:00:00Z","v":15013,"vw":8.491163},{"c":8.44,"h":8.44,"l":8.4,"n":225,"o":8.43,"t":"2026-10-12T14:05:00Z","v":24433,"vw":8.409523},{"c":8.48,"h":8.48,"l":8.435,"n":123,"o":8.435,"t":"2026-10-12T14:10:00Z","v":15369,"vw":8.472301},{"c":8.425,"h":8.48,"l":8.425,"n":85,"o":8.48,"t":"2026-10-12T14:15:00Z","v":3269,"vw":8.462829},{"c":8.3298,"h":8.4369,"l":8.3298,"n":187,"o":8.4178,"t":"2026-10-12T14:20:00Z","v":16084,"vw":8.379489},{"c":8.325,"h":8.34,"l":8.295,"n":247,"o":8.31,"t":"2026-10-12T14:25:00Z","v":22155,"vw":8.315814},{"c":8.321,"h":8.3848,"l":8.321,"n":108,"o":8.35,"t":"2026-10-12T14:30:00Z","v":6604,"vw":8.348749},{"c":8.39,"h":8.39,"l":8.33,"n":132,"o":8.34,"t":"2026-10-12T14:35:00Z","v":7652,"vw":8.354222},{"c":8.38,"h":8.395,"l":8.38,"n":84,"o":8.395,"t":"2026-10-12T14:40:00Z","v":2277,"vw":8.387241},{"c":8.37,"h":8.37,"l":8.36,"n":70,"o":8.36,"t":"2026-10-12T14:45:00Z","v":6216,"vw":8.362718},{"c":8.37,"h":8.3817,"l":8.37,"n":45,"o":8.38,"t":"2026-10-12T14:50:00Z","v":1453,"vw":8.374239},{"c":8.36,"h":8.37,"l":8.36,"n":40,"o":8.37,"t":"2026-10-12T14:55:00Z","v":1929,"vw":8.368},{"c":8.35,"h":8.368,"l":8.34,"n":182,"o":8.36,"t":"2026-10-12T15:00:00Z","v":10469,"vw":8.351991},{"c":8.35,"h":8.355,"l":8.345,"n":122,"o":8.345,"t":"2026-10-12T15:05:00Z","v":6406,"vw":8.350077},{"c":8.341,"h":8.36,"l":8.341,"n":89,"o":8.35,"t":"2026-10-12T15:10:00Z","v":2361,"vw":8.349216},{"c":8.3704,"h":8.375,"l":8.35,"n":116,"o":8.35,"t":"2026-10-12T15:15:00Z","v":7876,"vw":8.363576},{"c":8.42,"h":8.42,"l":8.37,"n":152,"o":8.37,"t":"2026-10-12T15:20:00Z","v":7658,"vw":8.38704},{"c":8.42,"h":8.42,"l":8.41,"n":49,"o":8.42,"t":"2026-10-12T15:25:00Z","v":2958,"vw":8.419564},{"c":8.46,"h":8.46,"l":8.43,"n":183,"o":8.43,"t":"2026-10-12T15:30:00Z","v":7951,"vw":8.440195},{"c":8.455,"h":8.49,"l":8.455,"n":103,"o":8.48,"t":"2026-10-12T15:35:00Z","v":4409,"vw":8.475597},{"c":8.428,"h":8.455,"l":8.428,"n":116,"o":8.455,"t":"2026-10-12T15:40:00Z","v":4804,"vw":8.440431},{"c":8.43,"h":8.43,"l":8.42,"n":61,"o":8.42,"t":"2026-10-12T15:45:00Z","v":2507,"vw":8.427714},{"c":8.44,"h":8.45,"l":8.43,"n":116,"o":8.44,"t":"2026-10-12T15:50:00Z","v":6746,"vw":8.43636},{"c":8.43,"h":8.44,"l":8.43,"n":53,"o":8.43,"t":"2026-10-12T15:55:00Z","v":3210,"vw":8.43551},{"c":8.44,"h":8.44,"l":8.43,"n":60,"o":8.43,"t":"2026-10-12T16:00:00Z","v":3431,"vw":8.436317},{"c":8.44,"h":8.46,"l":8.43,"n":106,"o":8.43,"t":"2026-10-12T16:05:00Z","v":5251,"vw":8.444151},{"c":8.44,"h":8.44,"l":8.44,"n":18,"o":8.44,"t":"2026-10-12T16:10:00Z","v":563,"vw":8.44},{"c":8.44,"h":8.45,"l":8.44,"n":72,"o":8.44,"t":"2026-10-12T16:15:00Z","v":2873,"vw":8.442241},{"c":8.44,"h":8.46,"l":8.43,"n":112,"o":8.44,"t":"2026-10-12T16:20:00Z","v":9878,"vw":8.444208},{"c":8.45,"h":8.46,"l":8.4497,"n":61,"o":8.4497,"t":"2026-10-12T16:25:00Z","v":2563,"vw":8.454024},{"c":8.4301,"h":8.44,"l":8.43,"n":108,"o":8.44,"t":"2026-10-12T16:30:00Z","v":5470,"vw":8.435061},{"c":8.41,"h":8.43,"l":8.41,"n":60,"o":8.43,"t":"2026-10-12T16:40:00Z","v":3319,"vw":8.417778},{"c":8.46,"h":8.46,"l":8.4,"n":227,"o":8.4,"t":"2026-10-12T16:45:00Z","v":16843,"vw":8.427773},{"c":8.45,"h":8.47,"l":8.45,"n":122,"o":8.45,"t":"2026-10-12T16:50:00Z","v":4628,"vw":8.453296},{"c":8.44,"h":8.44,"l":8.44,"n":46,"o":8.44,"t":"2026-10-12T16:55:00Z","v":894,"vw":8.44},{"c":8.48,"h":8.48,"l":8.45,"n":86,"o":8.45,"t":"2026-10-12T17:00:00Z","v":2654,"vw":8.459091},{"c":8.49,"h":8.49,"l":8.48,"n":34,"o":8.48,"t":"2026-10-12T17:05:00Z","v":1012,"vw":8.486667},{"c":8.51,"h":8.51,"l":8.492,"n":84,"o":8.4998,"t":"2026-10-12T17:10:00Z","v":8286,"vw":8.499771},{"c":8.5,"h":8.51,"l":8.5,"n":111,"o":8.51,"t":"2026-10-12T17:15:00Z","v":4032,"vw":8.50344},{"c":8.505,"h":8.51,"l":8.5,"n":49,"o":8.5,"t":"2026-10-12T17:20:00Z","v":2212,"vw":8.50607},{"c":8.5,"h":8.5,"l":8.49,"n":31,"o":8.49,"t":"2026-10-12T17:25:00Z","v":1083,"vw":8.49243},{"c":8.5099,"h":8.5099,"l":8.49,"n":46,"o":8.49,"t":"2026-10-12T17:30:00Z","v":1916,"vw":8.500333},{"c":8.4999,"h":8.5,"l":8.49,"n":51,"o":8.5,"t":"2026-10-12T17:35:00Z","v":2229,"vw":8.496272},{"c":8.49,"h":8.49,"l":8.485,"n":21,"o":8.49,"t":"2026-10-12T17:40:00Z","v":659,"vw":8.488333},{"c":8.48,"h":8.5,"l":8.48,"n":47,"o":8.49,"t":"2026-10-12T17:45:00Z","v":892,"vw":8.49},{"c":8.47,"h":8.49,"l":8.47,"n":109,"o":8.49,"t":"2026-10-12T17:50:00Z","v":3237,"vw":8.476918},{"c":8.5,"h":8.51,"l":8.475,"n":165,"o":8.48,"t":"2026-10-12T17:55:00Z","v":6200,"vw":8.497986},{"c":8.51,"h":8.52,"l":8.5,"n":61,"o":8.5,"t":"2026-10-12T18:00:00Z","v":2724,"vw":8.51},{"c":8.515,"h":8.52,"l":8.51,"n":196,"o":8.51,"t":"2026-10-12T18:05:00Z","v":3008,"vw":8.512027},{"c":8.52,"h":8.53,"l":8.52,"n":83,"o":8.52,"t":"2026-10-12T18:10:00Z","v":1890,"vw":8.521335},{"c":8.54,"h":8.54,"l":8.5105,"n":115,"o":8.52,"t":"2026-10-12T18:15:00Z","v":5945,"vw":8.519559},{"c":8.53,"h":8.55,"l":8.53,"n":75,"o":8.535,"t":"2026-10-12T18:20:00Z","v":2771,"vw":8.53552},{"c":8.55,"h":8.55,"l":8.515,"n":130,"o":8.53,"t":"2026-10-12T18:25:00Z","v":5228,"vw":8.533617},{"c":8.555,"h":8.56,"l":8.54,"n":110,"o":8.545,"t":"2026-10-12T18:30:00Z","v":5999,"vw":8.551072},{"c":8.5695,"h":8.58,"l":8.565,"n":50,"o":8.57,"t":"2026-10-12T18:35:00Z","v":2483,"vw":8.571623},{"c":8.545,"h":8.565,"l":8.545,"n":87,"o":8.56,"t":"2026-10-12T18:40:00Z","v":4737,"vw":8.556139},{"c":8.545,"h":8.545,"l":8.545,"n":17,"o":8.545,"t":"2026-10-12T18:45:00Z","v":514,"vw":8.545},{"c":8.55,"h":8.55,"l":8.55,"n":17,"o":8.55,"t":"2026-10-12T18:50:00Z","v":1029,"vw":8.55},{"c":8.6,"h":8.61,"l":8.55,"n":161,"o":8.56,"t":"2026-10-12T18:55:00Z","v":20018,"vw":8.600895},{"c":8.63,"h":8.63,"l":8.6,"n":80,"o":8.6,"t":"2026-10-12T19:00:00Z","v":4339,"vw":8.604481},{"c":8.6,"h":8.6101,"l":8.5722,"n":81,"o":8.6101,"t":"2026-10-12T19:05:00Z","v":11912,"vw":8.606684},{"c":8.6,"h":8.61,"l":8.595,"n":87,"o":8.595,"t":"2026-10-12T19:10:00Z","v":4252,"vw":8.60106},{"c":8.61,"h":8.62,"l":8.605,"n":47,"o":8.61,"t":"2026-10-12T19:15:00Z","v":1965,"vw":8.612568},{"c":8.605,"h":8.62,"l":8.6,"n":75,"o":8.6,"t":"2026-10-12T19:20:00Z","v":3322,"vw":8.607264},{"c":8.5912,"h":8.6,"l":8.59,"n":61,"o":8.6,"t":"2026-10-12T19:25:00Z","v":2417,"vw":8.595817},{"c":8.635,"h":8.64,"l":8.61,"n":83,"o":8.61,"t":"2026-10-12T19:30:00Z","v":3495,"vw":8.631661},{"c":8.61,"h":8.64,"l":8.61,"n":94,"o":8.64,"t":"2026-10-12T19:35:00Z","v":4147,"vw":8.62751},{"c":8.6,"h":8.62,"l":8.59,"n":111,"o":8.62,"t":"2026-10-12T19:40:00Z","v":4212,"vw":8.606454},{"c":8.575,"h":8.6,"l":8.56,"n":212,"o":8.6,"t":"2026-10-12T19:45:00Z","v":15413,"vw":8.579961},{"c":8.595,"h":8.6,"l":8.575,"n":220,"o":8.579,"t":"2026-10-12T19:50:00Z","v":12612,"vw":8.59009},{"c":8.65,"h":8.68,"l":8.595,"n":813,"o":8.595,"t":"2026-10-12T19:55:00Z","v":76214,"vw":8.647388},{"c":8.63,"h":8.65,"l":8.63,"n":29,"o":8.65,"t":"2026-10-12T20:00:00Z","v":57212,"vw":8.631184},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T23:05:00Z","v":500,"vw":8.59},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-13T08:00:00Z","v":370,"vw":8.63},{"c":8.61,"h":8.63,"l":8.61,"n":8,"o":8.63,"t":"2026-10-13T08:55:00Z","v":417,"vw":8.618667},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-13T11:00:00Z","v":118,"vw":8.81},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T12:50:00Z","v":500,"vw":8.5},{"c":8.6,"h":8.6,"l":8.59,"n":10,"o":8.59,"t":"2026-10-13T13:15:00Z","v":1105,"vw":8.597007},{"c":8.5258,"h":8.5258,"l":8.41,"n":97,"o":8.5,"t":"2026-10-13T13:30:00Z","v":10329,"vw":8.495452},{"c":8.47,"h":8.5025,"l":8.47,"n":45,"o":8.485,"t":"2026-10-13T13:35:00Z","v":4083,"vw":8.484483},{"c":8.545,"h":8.545,"l":8.47,"n":88,"o":8.485,"t":"2026-10-13T13:40:00Z","v":5778,"vw":8.499697},{"c":8.48,"h":8.5102,"l":8.47,"n":52,"o":8.5102,"t":"2026-10-13T13:45:00Z","v":2284,"vw":8.49398},{"c":8.39,"h":8.5151,"l":8.39,"n":91,"o":8.5151,"t":"2026-10-13T13:50:00Z","v":4952,"vw":8.458147},{"c":8.37,"h":8.39,"l":8.36,"n":168,"o":8.385,"t":"2026-10-13T13:55:00Z","v":4698,"vw":8.382685},{"c":8.41,"h":8.41,"l":8.32,"n":166,"o":8.37,"t":"2026-10-13T14:00:00Z","v":11527,"vw":8.357006},{"c":8.39,"h":8.4,"l":8.38,"n":109,"o":8.4,"t":"2026-10-13T14:05:00Z","v":7752,"vw":8.388525},{"c":8.475,"h":8.48,"l":8.4,"n":204,"o":8.4,"t":"2026-10-13T14:10:00Z","v":12450,"vw":8.450273},{"c":8.485,"h":8.53,"l":8.48,"n":119,"o":8.48,"t":"2026-10-13T14:15:00Z","v":7615,"vw":8.509421},{"c":8.4829,"h":8.5,"l":8.45,"n":100,"o":8.47,"t":"2026-10-13T14:20:00Z","v":3735,"vw":8.474581},{"c":8.51,"h":8.54,"l":8.4912,"n":114,"o":8.51,"t":"2026-10-13T14:25:00Z","v":4950,"vw":8.516441},{"c":8.54,"h":8.55,"l":8.5,"n":120,"o":8.5,"t":"2026-10-13T14:30:00Z","v":4207,"vw":8.529423},{"c":8.53,"h":8.57,"l":8.53,"n":92,"o":8.54,"t":"2026-10-13T14:35:00Z","v":5625,"vw":8.552619},{"c":8.56,"h":8.56,"l":8.532,"n":116,"o":8.535,"t":"2026-10-13T14:40:00Z","v":7125,"vw":8.551387},{"c":8.54,"h":8.56,"l":8.54,"n":185,"o":8.55,"t":"2026-10-13T14:45:00Z","v":6435,"vw":8.553756},{"c":8.49,"h":8.5301,"l":8.48,"n":122,"o":8.5301,"t":"2026-10-13T14:50:00Z","v":7608,"vw":8.51904},{"c":8.57,"h":8.58,"l":8.47,"n":175,"o":8.47,"t":"2026-10-13T14:55:00Z","v":15331,"vw":8.54793},{"c":8.555,"h":8.57,"l":8.53,"n":202,"o":8.54,"t":"2026-10-13T15:00:00Z","v":12959,"vw":8.556207},{"c":8.56,"h":8.58,"l":8.555,"n":125,"o":8.56,"t":"2026-10-13T15:05:00Z","v":7015,"vw":8.564188},{"c":8.55,"h":8.55,"l":8.55,"n":23,"o":8.55,"t":"2026-10-13T15:10:00Z","v":564,"vw":8.55},{"c":8.54,"h":8.55,"l":8.53,"n":44,"o":8.53,"t":"2026-10-13T15:15:00Z","v":1970,"vw":8.535},{"c":8.53,"h":8.535,"l":8.51,"n":84,"o":8.53,"t":"2026-10-13T15:20:00Z","v":3831,"vw":8.525397},{"c":8.52,"h":8.52,"l":8.51,"n":66,"o":8.51,"t":"2026-10-13T15:25:00Z","v":2593,"vw":8.519192},{"c":8.485,"h":8.49,"l":8.48,"n":82,"o":8.49,"t":"2026-10-13T15:30:00Z","v":3354,"vw":8.486407},{"c":8.47,"h":8.49,"l":8.47,"n":33,"o":8.49,"t":"2026-10-13T15:35:00Z","v":1081,"vw":8.473759},{"c":8.49,"h":8.49,"l":8.48,"n":63,"o":8.48,"t":"2026-10-13T15:40:00Z","v":2647,"vw":8.484931},{"c":8.52,"h":8.52,"l":8.49,"n":92,"o":8.49,"t":"2026-10-13T15:45:00Z","v":2929,"vw":8.507813},{"c":8.56,"h":8.56,"l":8.52,"n":83,"o":8.52,"t":"2026-10-13T15:50:00Z","v":3366,"vw":8.531767},{"c":8.545,"h":8.6,"l":8.54,"n":176,"o":8.56,"t":"2026-10-13T15:55:00Z","v":11577,"vw":8.576509},{"c":8.53,"h":8.545,"l":8.52,"n":36,"o":8.52,"t":"2026-10-13T16:00:00Z","v":941,"vw":8.531667},{"c":8.6,"h":8.6,"l":8.56,"n":59,"o":8.56,"t":"2026-10-13T16:05:00Z","v":4226,"vw":8.580069},{"c":8.615,"h":8.62,"l":8.61,"n":61,"o":8.61,"t":"2026-10-13T16:10:00Z","v":2109,"vw":8.613491},{"c":8.64,"h":8.64,"l":8.625,"n":73,"o":8.63,"t":"2026-10-13T16:15:00Z","v":2229,"vw":8.631356},{"c":8.595,"h":8.64,"l":8.595,"n":133,"o":8.625,"t":"2026-10-13T16:20:00Z","v":6546,"vw":8.609804},{"c":8.57,"h":8.5862,"l":8.56,"n":78,"o":8.5862,"t":"2026-10-13T16:25:00Z","v":10742,"vw":8.578888},{"c":8.58,"h":8.59,"l":8.56,"n":158,"o":8.58,"t":"2026-10-13T16:30:00Z","v":8739,"vw":8.57968},{"c":8.57,"h":8.58,"l":8.57,"n":48,"o":8.57,"t":"2026-10-13T16:40:00Z","v":1448,"vw":8.573033},{"c":8.56,"h":8.575,"l":8.56,"n":95,"o":8.57,"t":"2026-10-13T16:45:00Z","v":3806,"vw":8.573011},{"c":8.56,"h":8.56,"l":8.56,"n":56,"o":8.56,"t":"2026-10-13T16:50:00Z","v":2633,"vw":8.56},{"c":8.52,"h":8.55,"l":8.52,"n":98,"o":8.55,"t":"2026-10-13T16:55:00Z","v":5245,"vw":8.533558},{"c":8.54,"h":8.54,"l":8.51,"n":93,"o":8.515,"t":"2026-10-13T17:00:00Z","v":3875,"vw":8.526312},{"c":8.54,"h":8.54,"l":8.534,"n":40,"o":8.534,"t":"2026-10-13T17:05:00Z","v":1499,"vw":8.539161},{"c":8.52,"h":8.57,"l":8.52,"n":161,"o":8.55,"t":"2026-10-13T17:10:00Z","v":9093,"vw":8.552378},{"c":8.535,"h":8.54,"l":8.535,"n":52,"o":8.535,"t":"2026-10-13T17:15:00Z","v":1567,"vw":8.537727},{"c":8.525,"h":8.53,"l":8.525,"n":63,"o":8.53,"t":"2026-10-13T17:20:00Z","v":1226,"vw":8.52875},{"c":8.55,"h":8.55,"l":8.51,"n":123,"o":8.52,"t":"2026-10-13T17:25:00Z","v":7711,"vw":8.524927},{"c":8.57,"h":8.58,"l":8.55,"n":120,"o":8.55,"t":"2026-10-13T17:30:00Z","v":4179,"vw":8.567461},{"c":8.58,"h":8.58,"l":8.56,"n":63,"o":8.56,"t":"2026-10-13T17:35:00Z","v":1670,"vw":8.570242},{"c":8.57,"h":8.58,"l":8.565,"n":62,"o":8.58,"t":"2026-10-13T17:40:00Z","v":1733,"vw":8.576875},{"c":8.58,"h":8.59,"l":8.5717,"n":80,"o":8.58,"t":"2026-10-13T17:45:00Z","v":4407,"vw":8.575798},{"c":8.53,"h":8.57,"l":8.53,"n":155,"o":8.57,"t":"2026-10-13T17:50:00Z","v":4263,"vw":8.544777},{"c":8.515,"h":8.54,"l":8.5137,"n":99,"o":8.54,"t":"2026-10-13T17:55:00Z","v":4354,"vw":8.522887},{"c":8.5368,"h":8.55,"l":8.52,"n":136,"o":8.53,"t":"2026-10-13T18:00:00Z","v":3357,"vw":8.534093},{"c":8.575,"h":8.599,"l":8.55,"n":208,"o":8.56,"t":"2026-10-13T18:05:00Z","v":11319,"vw":8.574446},{"c":8.595,"h":8.62,"l":8.59,"n":173,"o":8.6,"t":"2026-10-13T18:10:00Z","v":7982,"vw":8.605789},{"c":8.58,"h":8.62,"l":8.58,"n":145,"o":8.595,"t":"2026-10-13T18:15:00Z","v":13466,"vw":8.595004},{"c":8.585,"h":8.59,"l":8.585,"n":20,"o":8.59,"t":"2026-10-13T18:20:00Z","v":1044,"vw":8.588726},{"c":8.57,"h":8.58,"l":8.565,"n":50,"o":8.565,"t":"2026-10-13T18:25:00Z","v":1887,"vw":8.575833},{"c":8.55,"h":8.56,"l":8.53,"n":61,"o":8.56,"t":"2026-10-13T18:30:00Z","v":3036,"vw":8.552076},{"c":8.54,"h":8.55,"l":8.54,"n":67,"o":8.54,"t":"2026-10-13T18:35:00Z","v":3305,"vw":8.543768},{"c":8.55,"h":8.555,"l":8.54,"n":83,"o":8.54,"t":"2026-10-13T18:40:00Z","v":3643,"vw":8.550487},{"c":8.56,"h":8.56,"l":8.55,"n":47,"o":8.55,"t":"2026-10-13T18:45:00Z","v":1471,"vw":8.550929},{"c":8.575,"h":8.58,"l":8.55,"n":123,"o":8.55,"t":"2026-10-13T18:50:00Z","v":5178,"vw":8.565174},{"c":8.59,"h":8.6,"l":8.575,"n":80,"o":8.575,"t":"2026-10-13T18:55:00Z","v":4455,"vw":8.59077},{"c":8.6,"h":8.6,"l":8.565,"n":96,"o":8.58,"t":"2026-10-13T19:00:00Z","v":8255,"vw":8.58139},{"c":8.61,"h":8.61,"l":8.58,"n":103,"o":8.59,"t":"2026-10-13T19:05:00Z","v":4061,"vw":8.600183},{"c":8.6,"h":8.61,"l":8.6,"n":57,"o":8.61,"t":"2026-10-13T19:10:00Z","v":2243,"vw":8.60634},{"c":8.61,"h":8.61,"l":8.58,"n":85,"o":8.6,"t":"2026-10-13T19:15:00Z","v":4041,"vw":8.597158},{"c":8.61,"h":8.61,"l":8.5801,"n":53,"o":8.5801,"t":"2026-10-13T19:20:00Z","v":2330,"vw":8.605873},{"c":8.5744,"h":8.605,"l":8.5744,"n":102,"o":8.6,"t":"2026-10-13T19:25:00Z","v":5051,"vw":8.595879},{"c":8.59,"h":8.6022,"l":8.59,"n":122,"o":8.59,"t":"2026-10-13T19:30:00Z","v":6167,"vw":8.594037},{"c":8.58,"h":8.6,"l":8.56,"n":158,"o":8.6,"t":"2026-10-13T19:35:00Z","v":10547,"vw":8.586611},{"c":8.57,"h":8.59,"l":8.57,"n":122,"o":8.58,"t":"2026-10-13T19:40:00Z","v":6252,"vw":8.578981},{"c":8.605,"h":8.605,"l":8.56,"n":223,"o":8.575,"t":"2026-10-13T19:45:00Z","v":16910,"vw":8.579175},{"c":8.615,"h":8.63,"l":8.59,"n":234,"o":8.6,"t":"2026-10-13T19:50:00Z","v":14543,"vw":8.611129},{"c":8.61,"h":8.62,"l":8.56,"n":895,"o":8.615,"t":"2026-10-13T19:55:00Z","v":66228,"vw":8.591213},{"c":8.61,"h":8.61,"l":8.61,"n":23,"o":8.61,"t":"2026-10-13T20:00:00Z","v":61774,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T20:45:00Z","v":1000,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-14T08:00:00Z","v":1001,"vw":8.7},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T08:55:00Z","v":131,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-14T09:00:00Z","v":120,"vw":8.7},{"c":8.714,"h":8.714,"l":8.714,"n":1,"o":8.714,"t":"2026-10-14T11:00:00Z","v":570,"vw":8.714},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-14T12:40:00Z","v":1600,"vw":8.55},{"c":8.3099,"h":8.51,"l":8.29,"n":218,"o":8.47,"t":"2026-10-14T13:30:00Z","v":33800,"vw":8.402287},{"c":8.31,"h":8.33,"l":8.2604,"n":157,"o":8.29,"t":"2026-10-14T13:35:00Z","v":11249,"vw":8.308228},{"c":8.31,"h":8.3399,"l":8.27,"n":194,"o":8.32,"t":"2026-10-14T13:40:00Z","v":29429,"vw":8.309823},{"c":8.3899,"h":8.39,"l":8.31,"n":184,"o":8.32,"t":"2026-10-14T13:45:00Z","v":12530,"vw":8.353136},{"c":8.44,"h":8.47,"l":8.37,"n":177,"o":8.39,"t":"2026-10-14T13:50:00Z","v":11171,"vw":8.422618},{"c":8.335,"h":8.405,"l":8.33,"n":127,"o":8.4,"t":"2026-10-14T13:55:00Z","v":8944,"vw":8.347145},{"c":8.32,"h":8.34,"l":8.3,"n":149,"o":8.34,"t":"2026-10-14T14:00:00Z","v":9337,"vw":8.322239},{"c":8.36,"h":8.3699,"l":8.31,"n":157,"o":8.3117,"t":"2026-10-14T14:05:00Z","v":8428,"vw":8.337729},{"c":8.35,"h":8.355,"l":8.33,"n":136,"o":8.355,"t":"2026-10-14T14:10:00Z","v":4680,"vw":8.340385},{"c":8.32,"h":8.36,"l":8.32,"n":127,"o":8.355,"t":"2026-10-14T14:15:00Z","v":7872,"vw":8.341724},{"c":8.23,"h":8.315,"l":8.21,"n":342,"o":8.31,"t":"2026-10-14T14:20:00Z","v":26671,"vw":8.253542},{"c":8.335,"h":8.36,"l":8.23,"n":668,"o":8.23,"t":"2026-10-14T14:25:00Z","v":56173,"vw":8.323311},{"c":8.3401,"h":8.365,"l":8.3,"n":136,"o":8.335,"t":"2026-10-14T14:30:00Z","v":11797,"vw":8.338797},{"c":8.3879,"h":8.4,"l":8.35,"n":137,"o":8.35,"t":"2026-10-14T14:35:00Z","v":10247,"vw":8.384775},{"c":8.41,"h":8.425,"l":8.38,"n":194,"o":8.38,"t":"2026-10-14T14:40:00Z","v":12700,"vw":8.406955},{"c":8.36,"h":8.42,"l":8.36,"n":126,"o":8.39,"t":"2026-10-14T14:45:00Z","v":6766,"vw":8.390414},{"c":8.3,"h":8.3515,"l":8.3,"n":109,"o":8.3515,"t":"2026-10-14T14:50:00Z","v":5361,"vw":8.332161},{"c":8.3081,"h":8.3081,"l":8.29,"n":105,"o":8.3,"t":"2026-10-14T14:55:00Z","v":5502,"vw":8.299776},{"c":8.26,"h":8.3,"l":8.26,"n":121,"o":8.29,"t":"2026-10-14T15:00:00Z","v":21198,"vw":8.273556},{"c":8.26,"h":8.2689,"l":8.24,"n":182,"o":8.2689,"t":"2026-10-14T15:05:00Z","v":19058,"vw":8.254071},{"c":8.25,"h":8.26,"l":8.25,"n":116,"o":8.26,"t":"2026-10-14T15:10:00Z","v":4464,"vw":8.256116},{"c":8.23,"h":8.26,"l":8.23,"n":79,"o":8.25,"t":"2026-10-14T15:15:00Z","v":6994,"vw":8.242168},{"c":8.2293,"h":8.24,"l":8.2102,"n":109,"o":8.24,"t":"2026-10-14T15:20:00Z","v":9402,"vw":8.218902},{"c":8.24,"h":8.26,"l":8.21,"n":196,"o":8.22,"t":"2026-10-14T15:25:00Z","v":23120,"vw":8.239141},{"c":8.28,"h":8.28,"l":8.24,"n":84,"o":8.25,"t":"2026-10-14T15:30:00Z","v":4658,"vw":8.252598},{"c":8.32,"h":8.33,"l":8.28,"n":120,"o":8.29,"t":"2026-10-14T15:35:00Z","v":5933,"vw":8.310306},{"c":8.32,"h":8.325,"l":8.31,"n":136,"o":8.32,"t":"2026-10-14T15:40:00Z","v":7267,"vw":8.316481},{"c":8.32,"h":8.32,"l":8.32,"n":65,"o":8.32,"t":"2026-10-14T15:45:00Z","v":2302,"vw":8.32},{"c":8.355,"h":8.36,"l":8.32,"n":94,"o":8.32,"t":"2026-10-14T15:50:00Z","v":3884,"vw":8.331617},{"c":8.315,"h":8.35,"l":8.315,"n":104,"o":8.35,"t":"2026-10-14T15:55:00Z","v":4712,"vw":8.325867},{"c":8.31,"h":8.325,"l":8.31,"n":107,"o":8.325,"t":"2026-10-14T16:00:00Z","v":4826,"vw":8.319181},{"c":8.325,"h":8.34,"l":8.3,"n":128,"o":8.3,"t":"2026-10-14T16:05:00Z","v":8337,"vw":8.326176},{"c":8.3,"h":8.325,"l":8.29,"n":56,"o":8.325,"t":"2026-10-14T16:10:00Z","v":2465,"vw":8.310313},{"c":8.325,"h":8.34,"l":8.23,"n":378,"o":8.3,"t":"2026-10-14T16:15:00Z","v":110553,"vw":8.282025},{"c":8.311,"h":8.345,"l":8.311,"n":131,"o":8.325,"t":"2026-10-14T16:20:00Z","v":8645,"vw":8.330311},{"c":8.31,"h":8.31,"l":8.3,"n":43,"o":8.3,"t":"2026-10-14T16:25:00Z","v":2425,"vw":8.307895},{"c":8.31,"h":8.33,"l":8.28,"n":152,"o":8.315,"t":"2026-10-14T16:30:00Z","v":6208,"vw":8.303578},{"c":8.365,"h":8.365,"l":8.31,"n":103,"o":8.31,"t":"2026-10-14T16:35:00Z","v":5832,"vw":8.338581},{"c":8.375,"h":8.375,"l":8.36,"n":70,"o":8.37,"t":"2026-10-14T16:40:00Z","v":2794,"vw":8.369957},{"c":8.37,"h":8.375,"l":8.37,"n":75,"o":8.375,"t":"2026-10-14T16:45:00Z","v":1498,"vw":8.371429},{"c":8.39,"h":8.39,"l":8.36,"n":120,"o":8.37,"t":"2026-10-14T16:50:00Z","v":4543,"vw":8.368755},{"c":8.415,"h":8.415,"l":8.4005,"n":76,"o":8.41,"t":"2026-10-14T16:55:00Z","v":4091,"vw":8.405722},{"c":8.42,"h":8.445,"l":8.415,"n":107,"o":8.415,"t":"2026-10-14T17:00:00Z","v":3148,"vw":8.433939},{"c":8.425,"h":8.435,"l":8.425,"n":118,"o":8.43,"t":"2026-10-14T17:05:00Z","v":3901,"vw":8.433599},{"c":8.42,"h":8.435,"l":8.42,"n":69,"o":8.4206,"t":"2026-10-14T17:10:00Z","v":2959,"vw":8.428984},{"c":8.41,"h":8.425,"l":8.41,"n":97,"o":8.425,"t":"2026-10-14T17:15:00Z","v":3357,"vw":8.417575},{"c":8.42,"h":8.42,"l":8.41,"n":84,"o":8.41,"t":"2026-10-14T17:20:00Z","v":2114,"vw":8.41908},{"c":8.38,"h":8.42,"l":8.38,"n":199,"o":8.42,"t":"2026-10-14T17:25:00Z","v":12123,"vw":8.41637},{"c":8.35,"h":8.37,"l":8.34,"n":149,"o":8.37,"t":"2026-10-14T17:30:00Z","v":6644,"vw":8.355867},{"c":8.33,"h":8.35,"l":8.33,"n":34,"o":8.35,"t":"2026-10-14T17:35:00Z","v":4336,"vw":8.337377},{"c":8.37,"h":8.375,"l":8.31,"n":110,"o":8.325,"t":"2026-10-14T17:40:00Z","v":7198,"vw":8.339949},{"c":8.365,"h":8.37,"l":8.36,"n":61,"o":8.365,"t":"2026-10-14T17:45:00Z","v":1552,"vw":8.3645},{"c":8.365,"h":8.365,"l":8.335,"n":117,"o":8.36,"t":"2026-10-14T17:50:00Z","v":6974,"vw":8.347048},{"c":8.39,"h":8.39,"l":8.37,"n":77,"o":8.37,"t":"2026-10-14T17:55:00Z","v":2609,"vw":8.382924},{"c":8.38,"h":8.39,"l":8.38,"n":84,"o":8.39,"t":"2026-10-14T18:00:00Z","v":4077,"vw":8.386722},{"c":8.385,"h":8.385,"l":8.37,"n":69,"o":8.37,"t":"2026-10-14T18:05:00Z","v":1566,"vw":8.38003},{"c":8.36,"h":8.385,"l":8.33,"n":151,"o":8.385,"t":"2026-10-14T18:10:00Z","v":16504,"vw":8.357445},{"c":8.38,"h":8.39,"l":8.375,"n":77,"o":8.38,"t":"2026-10-14T18:15:00Z","v":3529,"vw":8.379924},{"c":8.35,"h":8.37,"l":8.35,"n":90,"o":8.37,"t":"2026-10-14T18:20:00Z","v":4018,"vw":8.366069},{"c":8.345,"h":8.3589,"l":8.345,"n":80,"o":8.355,"t":"2026-10-14T18:25:00Z","v":4279,"vw":8.352346},{"c":8.35,"h":8.35,"l":8.34,"n":67,"o":8.35,"t":"2026-10-14T18:30:00Z","v":3949,"vw":8.348827},{"c":8.32,"h":8.345,"l":8.32,"n":139,"o":8.34,"t":"2026-10-14T18:35:00Z","v":6097,"vw":8.341015},{"c":8.3122,"h":8.335,"l":8.3,"n":113,"o":8.32,"t":"2026-10-14T18:40:00Z","v":8989,"vw":8.314802},{"c":8.29,"h":8.31,"l":8.29,"n":105,"o":8.31,"t":"2026-10-14T18:45:00Z","v":11752,"vw":8.301621},{"c":8.32,"h":8.32,"l":8.29,"n":144,"o":8.3,"t":"2026-10-14T18:50:00Z","v":15520,"vw":8.305719},{"c":8.31,"h":8.315,"l":8.3001,"n":95,"o":8.315,"t":"2026-10-14T18:55:00Z","v":3478,"vw":8.310025},{"c":8.26,"h":8.31,"l":8.26,"n":122,"o":8.31,"t":"2026-10-14T19:00:00Z","v":10637,"vw":8.286754},{"c":8.265,"h":8.275,"l":8.26,"n":175,"o":8.27,"t":"2026-10-14T19:05:00Z","v":11672,"vw":8.267403},{"c":8.26,"h":8.28,"l":8.26,"n":120,"o":8.265,"t":"2026-10-14T19:10:00Z","v":8645,"vw":8.270564},{"c":8.29,"h":8.29,"l":8.2531,"n":163,"o":8.2677,"t":"2026-10-14T19:15:00Z","v":9499,"vw":8.273176},{"c":8.3,"h":8.3,"l":8.29,"n":112,"o":8.29,"t":"2026-10-14T19:20:00Z","v":4836,"vw":8.29349},{"c":8.2601,"h":8.3,"l":8.26,"n":149,"o":8.3,"t":"2026-10-14T19:25:00Z","v":6856,"vw":8.276412},{"c":8.26,"h":8.29,"l":8.26,"n":194,"o":8.265,"t":"2026-10-14T19:30:00Z","v":13345,"vw":8.277229},{"c":8.205,"h":8.26,"l":8.205,"n":150,"o":8.26,"t":"2026-10-14T19:35:00Z","v":11557,"vw":8.228793},{"c":8.2,"h":8.225,"l":8.2,"n":217,"o":8.205,"t":"2026-10-14T19:40:00Z","v":16294,"vw":8.208595},{"c":8.21,"h":8.21,"l":8.18,"n":271,"o":8.2,"t":"2026-10-14T19:45:00Z","v":19335,"vw":8.197998},{"c":8.25,"h":8.26,"l":8.22,"n":287,"o":8.22,"t":"2026-10-14T19:50:00Z","v":19243,"vw":8.24392},{"c":8.23,"h":8.255,"l":8.215,"n":834,"o":8.25,"t":"2026-10-14T19:55:00Z","v":70861,"vw":8.231471},{"c":8.21,"h":8.21,"l":8.21,"n":23,"o":8.21,"t":"2026-10-14T20:00:00Z","v":76670,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":12,"o":8.21,"t":"2026-10-14T20:50:00Z","v":287,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-14T22:30:00Z","v":1604,"vw":8.21},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-14T23:35:00Z","v":380,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-14T23:50:00Z","v":212,"vw":8.13},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-15T08:00:00Z","v":300,"vw":8.18},{"c":8.1,"h":8.13,"l":8.1,"n":2,"o":8.13,"t":"2026-10-15T08:40:00Z","v":200,"vw":8.115},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-15T09:30:00Z","v":150,"vw":8.03},{"c":8.092,"h":8.092,"l":8.06,"n":3,"o":8.06,"t":"2026-10-15T12:50:00Z","v":4100,"vw":8.09122},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-15T12:55:00Z","v":500,"vw":8.04},{"c":8.115,"h":8.28,"l":8.075,"n":196,"o":8.28,"t":"2026-10-15T13:30:00Z","v":23391,"vw":8.102731},{"c":8.14,"h":8.15,"l":8.08,"n":226,"o":8.12,"t":"2026-10-15T13:35:00Z","v":24744,"vw":8.113149},{"c":8.16,"h":8.18,"l":8.14,"n":179,"o":8.14,"t":"2026-10-15T13:40:00Z","v":14234,"vw":8.157077},{"c":8.19,"h":8.19,"l":8.12,"n":113,"o":8.16,"t":"2026-10-15T13:45:00Z","v":6546,"vw":8.154348},{"c":8.1867,"h":8.1867,"l":8.13,"n":150,"o":8.16,"t":"2026-10-15T13:50:00Z","v":18091,"vw":8.155128},{"c":8.16,"h":8.2,"l":8.16,"n":76,"o":8.1625,"t":"2026-10-15T13:55:00Z","v":6738,"vw":8.185275},{"c":8.1613,"h":8.19,"l":8.1604,"n":34,"o":8.165,"t":"2026-10-15T14:00:00Z","v":2789,"vw":8.174653},{"c":8.13,"h":8.15,"l":8.11,"n":187,"o":8.15,"t":"2026-10-15T14:05:00Z","v":18717,"vw":8.129582},{"c":8.12,"h":8.1599,"l":8.1,"n":117,"o":8.13,"t":"2026-10-15T14:10:00Z","v":16004,"vw":8.137506},{"c":8.1309,"h":8.15,"l":8.09,"n":103,"o":8.1,"t":"2026-10-15T14:15:00Z","v":5640,"vw":8.109215},{"c":8.125,"h":8.15,"l":8.125,"n":48,"o":8.14,"t":"2026-10-15T14:20:00Z","v":2364,"vw":8.144405},{"c":8.1022,"h":8.11,"l":8.1022,"n":25,"o":8.105,"t":"2026-10-15T14:25:00Z","v":766,"vw":8.107277},{"c":8.14,"h":8.15,"l":8.085,"n":114,"o":8.1,"t":"2026-10-15T14:30:00Z","v":5326,"vw":8.109118},{"c":8.16,"h":8.16,"l":8.13,"n":74,"o":8.135,"t":"2026-10-15T14:35:00Z","v":14320,"vw":8.148925},{"c":8.125,"h":8.1755,"l":8.12,"n":68,"o":8.17,"t":"2026-10-15T14:40:00Z","v":3605,"vw":8.147139},{"c":8.15,"h":8.205,"l":8.125,"n":128,"o":8.125,"t":"2026-10-15T14:45:00Z","v":6150,"vw":8.162421},{"c":8.135,"h":8.145,"l":8.1157,"n":36,"o":8.145,"t":"2026-10-15T14:50:00Z","v":2441,"vw":8.132613},{"c":8.17,"h":8.1799,"l":8.13,"n":62,"o":8.14,"t":"2026-10-15T14:55:00Z","v":4189,"vw":8.162794},{"c":8.22,"h":8.22,"l":8.16,"n":110,"o":8.165,"t":"2026-10-15T15:00:00Z","v":9189,"vw":8.194013},{"c":8.23,"h":8.23,"l":8.2,"n":86,"o":8.225,"t":"2026-10-15T15:05:00Z","v":6600,"vw":8.217425},{"c":8.25,"h":8.25,"l":8.23,"n":82,"o":8.23,"t":"2026-10-15T15:10:00Z","v":6977,"vw":8.243889},{"c":8.25,"h":8.26,"l":8.245,"n":25,"o":8.25,"t":"2026-10-15T15:15:00Z","v":2055,"vw":8.252023},{"c":8.215,"h":8.245,"l":8.2,"n":110,"o":8.245,"t":"2026-10-15T15:20:00Z","v":5519,"vw":8.230104},{"c":8.13,"h":8.215,"l":8.13,"n":64,"o":8.215,"t":"2026-10-15T15:25:00Z","v":3124,"vw":8.156027},{"c":8.14,"h":8.16,"l":8.13,"n":66,"o":8.16,"t":"2026-10-15T15:30:00Z","v":3873,"vw":8.142711},{"c":8.14,"h":8.15,"l":8.14,"n":58,"o":8.14,"t":"2026-10-15T15:35:00Z","v":3725,"vw":8.145266},{"c":8.135,"h":8.15,"l":8.135,"n":67,"o":8.14,"t":"2026-10-15T15:40:00Z","v":3131,"vw":8.145377},{"c":8.135,"h":8.135,"l":8.11,"n":95,"o":8.12,"t":"2026-10-15T15:45:00Z","v":5387,"vw":8.123075},{"c":8.14,"h":8.16,"l":8.13,"n":67,"o":8.13,"t":"2026-10-15T15:50:00Z","v":4709,"vw":8.140854},{"c":8.17,"h":8.17,"l":8.14,"n":46,"o":8.149,"t":"2026-10-15T15:55:00Z","v":2627,"vw":8.153597},{"c":8.13,"h":8.16,"l":8.13,"n":52,"o":8.16,"t":"2026-10-15T16:00:00Z","v":3545,"vw":8.142158},{"c":8.1,"h":8.13,"l":8.1,"n":39,"o":8.12,"t":"2026-10-15T16:05:00Z","v":3815,"vw":8.104204},{"c":8.08,"h":8.1,"l":8.07,"n":93,"o":8.1,"t":"2026-10-15T16:10:00Z","v":5475,"vw":8.085071},{"c":8.075,"h":8.075,"l":8.07,"n":40,"o":8.07,"t":"2026-10-15T16:15:00Z","v":2524,"vw":8.071935},{"c":8.095,"h":8.095,"l":8.08,"n":90,"o":8.08,"t":"2026-10-15T16:20:00Z","v":3066,"vw":8.084883},{"c":8.085,"h":8.1,"l":8.085,"n":55,"o":8.1,"t":"2026-10-15T16:25:00Z","v":2825,"vw":8.090689},{"c":8.095,"h":8.11,"l":8.095,"n":69,"o":8.1,"t":"2026-10-15T16:30:00Z","v":2832,"vw":8.102129},{"c":8.1,"h":8.12,"l":8.09,"n":82,"o":8.09,"t":"2026-10-15T16:35:00Z","v":4131,"vw":8.109204},{"c":8.09,"h":8.11,"l":8.09,"n":47,"o":8.1,"t":"2026-10-15T16:45:00Z","v":4967,"vw":8.092439},{"c":8.08,"h":8.095,"l":8.08,"n":62,"o":8.09,"t":"2026-10-15T16:50:00Z","v":5182,"vw":8.089632},{"c":8.09,"h":8.09,"l":8.07,"n":60,"o":8.09,"t":"2026-10-15T16:55:00Z","v":3792,"vw":8.085053},{"c":8.09,"h":8.09,"l":8.075,"n":104,"o":8.09,"t":"2026-10-15T17:00:00Z","v":9486,"vw":8.079378},{"c":8.07,"h":8.11,"l":8.07,"n":120,"o":8.1,"t":"2026-10-15T17:05:00Z","v":18670,"vw":8.095242},{"c":8.04,"h":8.0947,"l":8.04,"n":115,"o":8.0947,"t":"2026-10-15T17:10:00Z","v":13057,"vw":8.064773},{"c":8.07,"h":8.075,"l":8.04,"n":131,"o":8.04,"t":"2026-10-15T17:15:00Z","v":11200,"vw":8.051256},{"c":8.07,"h":8.0798,"l":8.06,"n":64,"o":8.0798,"t":"2026-10-15T17:20:00Z","v":3609,"vw":8.072918},{"c":8.06,"h":8.07,"l":8.06,"n":29,"o":8.07,"t":"2026-10-15T17:25:00Z","v":800,"vw":8.063333},{"c":8.08,"h":8.08,"l":8.05,"n":34,"o":8.05,"t":"2026-10-15T17:30:00Z","v":3468,"vw":8.067536},{"c":8.08,"h":8.08,"l":8.0601,"n":50,"o":8.0601,"t":"2026-10-15T17:35:00Z","v":2423,"vw":8.067602},{"c":8.105,"h":8.11,"l":8.08,"n":115,"o":8.08,"t":"2026-10-15T17:40:00Z","v":7564,"vw":8.091437},{"c":8.11,"h":8.1166,"l":8.0905,"n":58,"o":8.105,"t":"2026-10-15T17:45:00Z","v":4253,"vw":8.107515},{"c":8.09,"h":8.11,"l":8.09,"n":79,"o":8.11,"t":"2026-10-15T17:50:00Z","v":4434,"vw":8.098787},{"c":8.1375,"h":8.15,"l":8.08,"n":166,"o":8.09,"t":"2026-10-15T17:55:00Z","v":17031,"vw":8.112577},{"c":8.165,"h":8.17,"l":8.141,"n":54,"o":8.141,"t":"2026-10-15T18:00:00Z","v":3122,"vw":8.157528},{"c":8.155,"h":8.19,"l":8.155,"n":206,"o":8.165,"t":"2026-10-15T18:05:00Z","v":44855,"vw":8.179928},{"c":8.12,"h":8.1666,"l":8.115,"n":69,"o":8.15,"t":"2026-10-15T18:10:00Z","v":2771,"vw":8.128493},{"c":8.13,"h":8.13,"l":8.11,"n":106,"o":8.12,"t":"2026-10-15T18:15:00Z","v":5894,"vw":8.124001},{"c":8.14,"h":8.14,"l":8.13,"n":64,"o":8.13,"t":"2026-10-15T18:20:00Z","v":2701,"vw":8.130712},{"c":8.15,"h":8.15,"l":8.13,"n":39,"o":8.13,"t":"2026-10-15T18:25:00Z","v":2017,"vw":8.132188},{"c":8.14,"h":8.1495,"l":8.13,"n":80,"o":8.13,"t":"2026-10-15T18:30:00Z","v":2643,"vw":8.139258},{"c":8.14,"h":8.15,"l":8.1284,"n":67,"o":8.14,"t":"2026-10-15T18:35:00Z","v":1698,"vw":8.138489},{"c":8.15,"h":8.155,"l":8.1425,"n":50,"o":8.145,"t":"2026-10-15T18:40:00Z","v":2613,"vw":8.148572},{"c":8.165,"h":8.17,"l":8.16,"n":74,"o":8.16,"t":"2026-10-15T18:45:00Z","v":1757,"vw":8.165715},{"c":8.16,"h":8.17,"l":8.15,"n":104,"o":8.17,"t":"2026-10-15T18:50:00Z","v":4441,"vw":8.156391},{"c":8.155,"h":8.16,"l":8.15,"n":35,"o":8.155,"t":"2026-10-15T18:55:00Z","v":1401,"vw":8.156039},{"c":8.21,"h":8.23,"l":8.16,"n":165,"o":8.16,"t":"2026-10-15T19:00:00Z","v":24024,"vw":8.20897},{"c":8.2,"h":8.21,"l":8.2,"n":66,"o":8.21,"t":"2026-10-15T19:05:00Z","v":1327,"vw":8.204},{"c":8.22,"h":8.22,"l":8.2,"n":147,"o":8.2,"t":"2026-10-15T19:10:00Z","v":7411,"vw":8.214113},{"c":8.26,"h":8.26,"l":8.225,"n":116,"o":8.23,"t":"2026-10-15T19:15:00Z","v":5275,"vw":8.246311},{"c":8.24,"h":8.26,"l":8.24,"n":149,"o":8.245,"t":"2026-10-15T19:20:00Z","v":7758,"vw":8.250411},{"c":8.225,"h":8.24,"l":8.225,"n":84,"o":8.24,"t":"2026-10-15T19:25:00Z","v":4363,"vw":8.235248},{"c":8.27,"h":8.275,"l":8.21,"n":179,"o":8.21,"t":"2026-10-15T19:30:00Z","v":11005,"vw":8.237124},{"c":8.315,"h":8.32,"l":8.269,"n":156,"o":8.27,"t":"2026-10-15T19:35:00Z","v":12594,"vw":8.297251},{"c":8.34,"h":8.38,"l":8.31,"n":187,"o":8.31,"t":"2026-10-15T19:40:00Z","v":11078,"vw":8.331115},{"c":8.35,"h":8.3677,"l":8.33,"n":124,"o":8.345,"t":"2026-10-15T19:45:00Z","v":10071,"vw":8.353922},{"c":8.355,"h":8.355,"l":8.34,"n":229,"o":8.345,"t":"2026-10-15T19:50:00Z","v":11899,"vw":8.347647},{"c":8.4,"h":8.4,"l":8.31,"n":1088,"o":8.35,"t":"2026-10-15T19:55:00Z","v":107037,"vw":8.366107},{"c":8.4224,"h":8.4224,"l":8.36,"n":17,"o":8.36,"t":"2026-10-15T20:00:00Z","v":44309,"vw":8.360402},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-15T21:10:00Z","v":200,"vw":8.3},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-16T10:05:00Z","v":500,"vw":8.36},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T11:00:00Z","v":238,"vw":8.4},{"c":8.4186,"h":8.4186,"l":8.4175,"n":2,"o":8.4175,"t":"2026-10-16T11:50:00Z","v":2500,"vw":8.41816},{"c":8.4,"h":8.42,"l":8.4,"n":11,"o":8.41,"t":"2026-10-16T12:05:00Z","v":600,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T12:40:00Z","v":460,"vw":8.4},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T13:00:00Z","v":305,"vw":8.55},{"c":8.49,"h":8.5,"l":8.49,"n":2,"o":8.5,"t":"2026-10-16T13:15:00Z","v":500,"vw":8.495},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T13:20:00Z","v":350,"vw":8.5},{"c":8.55,"h":8.55,"l":8.525,"n":7,"o":8.525,"t":"2026-10-16T13:25:00Z","v":657,"vw":8.534044},{"c":8.45,"h":8.66,"l":8.4,"n":295,"o":8.55,"t":"2026-10-16T13:30:00Z","v":41808,"vw":8.509987},{"c":8.4456,"h":8.54,"l":8.4,"n":207,"o":8.415,"t":"2026-10-16T13:35:00Z","v":15193,"vw":8.482919},{"c":8.49,"h":8.49,"l":8.44,"n":119,"o":8.48,"t":"2026-10-16T13:40:00Z","v":4418,"vw":8.472755},{"c":8.37,"h":8.49,"l":8.365,"n":143,"o":8.47,"t":"2026-10-16T13:45:00Z","v":10071,"vw":8.417528},{"c":8.35,"h":8.3994,"l":8.28,"n":175,"o":8.37,"t":"2026-10-16T13:50:00Z","v":6814,"vw":8.344109},{"c":8.3868,"h":8.41,"l":8.325,"n":148,"o":8.33,"t":"2026-10-16T13:55:00Z","v":17226,"vw":8.342986},{"c":8.33,"h":8.41,"l":8.33,"n":127,"o":8.39,"t":"2026-10-16T14:00:00Z","v":6105,"vw":8.359532},{"c":8.38,"h":8.38,"l":8.355,"n":53,"o":8.355,"t":"2026-10-16T14:05:00Z","v":1114,"vw":8.368235},{"c":8.42,"h":8.42,"l":8.35,"n":173,"o":8.375,"t":"2026-10-16T14:10:00Z","v":6222,"vw":8.39597},{"c":8.41,"h":8.415,"l":8.4,"n":84,"o":8.415,"t":"2026-10-16T14:15:00Z","v":4458,"vw":8.412305},{"c":8.38,"h":8.405,"l":8.38,"n":126,"o":8.405,"t":"2026-10-16T14:20:00Z","v":3542,"vw":8.391107},{"c":8.435,"h":8.435,"l":8.37,"n":124,"o":8.385,"t":"2026-10-16T14:25:00Z","v":8415,"vw":8.399897},{"c":8.43,"h":8.4374,"l":8.41,"n":82,"o":8.43,"t":"2026-10-16T14:30:00Z","v":3105,"vw":8.427669},{"c":8.43,"h":8.43,"l":8.43,"n":53,"o":8.43,"t":"2026-10-16T14:35:00Z","v":1085,"vw":8.43},{"c":8.4068,"h":8.455,"l":8.39,"n":100,"o":8.455,"t":"2026-10-16T14:40:00Z","v":4649,"vw":8.419969},{"c":8.38,"h":8.41,"l":8.38,"n":138,"o":8.41,"t":"2026-10-16T14:45:00Z","v":4435,"vw":8.391544},{"c":8.36,"h":8.39,"l":8.36,"n":171,"o":8.38,"t":"2026-10-16T14:50:00Z","v":9227,"vw":8.373669},{"c":8.365,"h":8.39,"l":8.365,"n":142,"o":8.37,"t":"2026-10-16T14:55:00Z","v":4055,"vw":8.375936},{"c":8.36,"h":8.37,"l":8.35,"n":117,"o":8.37,"t":"2026-10-16T15:00:00Z","v":4793,"vw":8.358027},{"c":8.32,"h":8.36,"l":8.32,"n":294,"o":8.35,"t":"2026-10-16T15:05:00Z","v":9810,"vw":8.345633},{"c":8.32,"h":8.32,"l":8.3,"n":112,"o":8.3,"t":"2026-10-16T15:10:00Z","v":4885,"vw":8.302043},{"c":8.31,"h":8.335,"l":8.31,"n":135,"o":8.315,"t":"2026-10-16T15:15:00Z","v":5363,"vw":8.315061},{"c":8.28,"h":8.305,"l":8.25,"n":230,"o":8.3,"t":"2026-10-16T15:20:00Z","v":15765,"vw":8.284769},{"c":8.3,"h":8.3,"l":8.285,"n":94,"o":8.285,"t":"2026-10-16T15:25:00Z","v":2920,"vw":8.292736},{"c":8.3398,"h":8.3596,"l":8.29,"n":125,"o":8.29,"t":"2026-10-16T15:30:00Z","v":3691,"vw":8.323805},{"c":8.33,"h":8.34,"l":8.32,"n":79,"o":8.33,"t":"2026-10-16T15:35:00Z","v":2312,"vw":8.327028},{"c":8.32,"h":8.32,"l":8.315,"n":105,"o":8.32,"t":"2026-10-16T15:40:00Z","v":3013,"vw":8.318739},{"c":8.31,"h":8.33,"l":8.31,"n":115,"o":8.31,"t":"2026-10-16T15:45:00Z","v":5293,"vw":8.317328},{"c":8.25,"h":8.29,"l":8.25,"n":90,"o":8.29,"t":"2026-10-16T15:50:00Z","v":3824,"vw":8.26321},{"c":8.255,"h":8.26,"l":8.24,"n":56,"o":8.24,"t":"2026-10-16T15:55:00Z","v":2039,"vw":8.25377},{"c":8.25,"h":8.25,"l":8.235,"n":104,"o":8.24,"t":"2026-10-16T16:00:00Z","v":2622,"vw":8.242226},{"c":8.27,"h":8.27,"l":8.26,"n":135,"o":8.26,"t":"2026-10-16T16:05:00Z","v":5370,"vw":8.265892},{"c":8.32,"h":8.32,"l":8.27,"n":54,"o":8.27,"t":"2026-10-16T16:10:00Z","v":2068,"vw":8.282143},{"c":8.34,"h":8.34,"l":8.34,"n":33,"o":8.34,"t":"2026-10-16T16:15:00Z","v":801,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":67,"o":8.34,"t":"2026-10-16T16:20:00Z","v":1047,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":22,"o":8.34,"t":"2026-10-16T16:25:00Z","v":276,"vw":8.34},{"c":8.33,"h":8.34,"l":8.305,"n":139,"o":8.32,"t":"2026-10-16T16:30:00Z","v":3893,"vw":8.323403},{"c":8.33,"h":8.33,"l":8.33,"n":136,"o":8.33,"t":"2026-10-16T16:35:00Z","v":3200,"vw":8.33},{"c":8.31,"h":8.32,"l":8.31,"n":44,"o":8.32,"t":"2026-10-16T16:40:00Z","v":915,"vw":8.318198},{"c":8.29,"h":8.29,"l":8.29,"n":26,"o":8.29,"t":"2026-10-16T16:45:00Z","v":781,"vw":8.29},{"c":8.26,"h":8.28,"l":8.26,"n":120,"o":8.28,"t":"2026-10-16T16:50:00Z","v":2783,"vw":8.27365},{"c":8.26,"h":8.26,"l":8.255,"n":50,"o":8.26,"t":"2026-10-16T16:55:00Z","v":2681,"vw":8.25975},{"c":8.225,"h":8.27,"l":8.22,"n":145,"o":8.27,"t":"2026-10-16T17:00:00Z","v":7286,"vw":8.245172},{"c":8.18,"h":8.21,"l":8.17,"n":139,"o":8.21,"t":"2026-10-16T17:05:00Z","v":6086,"vw":8.184698},{"c":8.22,"h":8.23,"l":8.18,"n":115,"o":8.18,"t":"2026-10-16T17:10:00Z","v":7539,"vw":8.195016},{"c":8.175,"h":8.21,"l":8.175,"n":147,"o":8.21,"t":"2026-10-16T17:15:00Z","v":14342,"vw":8.19458},{"c":8.19,"h":8.19,"l":8.1701,"n":126,"o":8.1701,"t":"2026-10-16T17:20:00Z","v":8654,"vw":8.177795},{"c":8.19,"h":8.2,"l":8.18,"n":168,"o":8.19,"t":"2026-10-16T17:25:00Z","v":5473,"vw":8.192425},{"c":8.185,"h":8.21,"l":8.1701,"n":172,"o":8.19,"t":"2026-10-16T17:30:00Z","v":11771,"vw":8.194504},{"c":8.185,"h":8.1997,"l":8.18,"n":112,"o":8.195,"t":"2026-10-16T17:35:00Z","v":3465,"vw":8.185229},{"c":8.2,"h":8.22,"l":8.2,"n":131,"o":8.2,"t":"2026-10-16T17:40:00Z","v":3822,"vw":8.206323},{"c":8.18,"h":8.18,"l":8.18,"n":25,"o":8.18,"t":"2026-10-16T17:45:00Z","v":1037,"vw":8.18},{"c":8.15,"h":8.15,"l":8.15,"n":75,"o":8.15,"t":"2026-10-16T17:50:00Z","v":1691,"vw":8.15},{"c":8.15,"h":8.15,"l":8.14,"n":127,"o":8.145,"t":"2026-10-16T17:55:00Z","v":2279,"vw":8.147225},{"c":8.17,"h":8.17,"l":8.135,"n":201,"o":8.14,"t":"2026-10-16T18:00:00Z","v":10934,"vw":8.15644},{"c":8.18,"h":8.18,"l":8.16,"n":125,"o":8.17,"t":"2026-10-16T18:05:00Z","v":3579,"vw":8.171638},{"c":8.17,"h":8.17,"l":8.155,"n":116,"o":8.17,"t":"2026-10-16T18:10:00Z","v":3929,"vw":8.166149},{"c":8.13,"h":8.18,"l":8.11,"n":466,"o":8.17,"t":"2026-10-16T18:15:00Z","v":109488,"vw":8.156683},{"c":8.125,"h":8.1363,"l":8.11,"n":153,"o":8.1363,"t":"2026-10-16T18:20:00Z","v":9497,"vw":8.125772},{"c":8.1,"h":8.125,"l":8.1,"n":131,"o":8.125,"t":"2026-10-16T18:25:00Z","v":3472,"vw":8.112717},{"c":8.11,"h":8.1144,"l":8.09,"n":136,"o":8.1,"t":"2026-10-16T18:30:00Z","v":10650,"vw":8.103109},{"c":8.11,"h":8.1152,"l":8.1,"n":152,"o":8.11,"t":"2026-10-16T18:35:00Z","v":5759,"vw":8.109901},{"c":8.13,"h":8.13,"l":8.11,"n":123,"o":8.11,"t":"2026-10-16T18:40:00Z","v":4642,"vw":8.117111},{"c":8.13,"h":8.13,"l":8.11,"n":54,"o":8.125,"t":"2026-10-16T18:45:00Z","v":1926,"vw":8.122975},{"c":8.085,"h":8.14,"l":8.085,"n":110,"o":8.14,"t":"2026-10-16T18:50:00Z","v":6158,"vw":8.119144},{"c":8.11,"h":8.11,"l":8.0801,"n":195,"o":8.0801,"t":"2026-10-16T18:55:00Z","v":8870,"vw":8.095675},{"c":8.12,"h":8.125,"l":8.09,"n":140,"o":8.11,"t":"2026-10-16T19:00:00Z","v":12285,"vw":8.103702},{"c":8.12,"h":8.13,"l":8.12,"n":158,"o":8.13,"t":"2026-10-16T19:05:00Z","v":5432,"vw":8.124832},{"c":8.17,"h":8.175,"l":8.13,"n":115,"o":8.13,"t":"2026-10-16T19:10:00Z","v":3906,"vw":8.15566},{"c":8.16,"h":8.18,"l":8.1576,"n":97,"o":8.1576,"t":"2026-10-16T19:15:00Z","v":2931,"vw":8.172309},{"c":8.17,"h":8.17,"l":8.15,"n":97,"o":8.15,"t":"2026-10-16T19:20:00Z","v":5192,"vw":8.169459},{"c":8.155,"h":8.18,"l":8.14,"n":148,"o":8.18,"t":"2026-10-16T19:25:00Z","v":5676,"vw":8.169503},{"c":8.13,"h":8.155,"l":8.13,"n":224,"o":8.155,"t":"2026-10-16T19:30:00Z","v":10044,"vw":8.13866},{"c":8.0939,"h":8.14,"l":8.09,"n":177,"o":8.14,"t":"2026-10-16T19:35:00Z","v":16987,"vw":8.110748},{"c":8.07,"h":8.0982,"l":8.065,"n":207,"o":8.08,"t":"2026-10-16T19:40:00Z","v":19442,"vw":8.087753},{"c":8.06,"h":8.075,"l":8.0414,"n":277,"o":8.07,"t":"2026-10-16T19:45:00Z","v":22104,"vw":8.053576},{"c":8.1,"h":8.13,"l":8.069,"n":376,"o":8.07,"t":"2026-10-16T19:50:00Z","v":24336,"vw":8.103192},{"c":8.11,"h":8.17,"l":8.1,"n":1030,"o":8.1,"t":"2026-10-16T19:55:00Z","v":91543,"vw":8.13314},{"c":8.12,"h":8.12,"l":8.12,"n":17,"o":8.12,"t":"2026-10-16T20:00:00Z","v":740758,"vw":8.12}],"history":[{"c":23.12,"h":24.24,"l":22.74,"n":13914,"o":23.75,"t":"2024-10-14T04:00:00Z","v":1617157,"vw":23.428597},{"c":21.38,"h":22.64,"l":21.38,"n":16188,"o":22.5,"t":"2024-10-15T04:00:00Z","v":1941289,"vw":21.809408},{"c":20.94,"h":21.935,"l":20.775,"n":16934,"o":21.84,"t":"2024-10-16T04:00:00Z","v":1796574,"vw":21.146082},{"c":19.87,"h":20.7,"l":19.62,"n":20450,"o":20.7,"t":"2024-10-17T04:00:00Z","v":2142585,"vw":20.00519},{"c":20.36,"h":21.66,"l":20.28,"n":14681,"o":20.9,"t":"2024-10-18T04:00:00Z","v":1760534,"vw":20.860485},{"c":20.42,"h":20.53,"l":19.84,"n":12635,"o":20.53,"t":"2024-10-21T04:00:00Z","v":1304414,"vw":20.17198},{"c":21.34,"h":21.88,"l":20.42,"n":14271,"o":20.88,"t":"2024-10-22T04:00:00Z","v":1576748,"vw":21.343268},{"c":20.95,"h":22.06,"l":20.4,"n":18429,"o":22,"t":"2024-10-23T04:00:00Z","v":2530372,"vw":21.120839},{"c":21.55,"h":21.59,"l":20.49,"n":11860,"o":20.95,"t":"2024-10-24T04:00:00Z","v":942783,"vw":21.233902},{"c":23.52,"h":25.38,"l":22.5,"n":36464,"o":22.6,"t":"2024-10-25T04:00:00Z","v":4189328,"vw":24.117245},{"c":27.7,"h":28.2,"l":23.45,"n":40094,"o":23.95,"t":"2024-10-28T04:00:00Z","v":4863902,"vw":26.642018},{"c":24.16,"h":26.075,"l":23.61,"n":37586,"o":25.9,"t":"2024-10-29T04:00:00Z","v":3855786,"vw":24.465872},{"c":25.35,"h":26.88,"l":23.3,"n":36793,"o":25.75,"t":"2024-10-30T04:00:00Z","v":3784923,"vw":25.601024},{"c":26.56,"h":27.1833,"l":25.19,"n":27790,"o":25.19,"t":"2024-10-31T04:00:00Z","v":2544882,"vw":26.606263},{"c":27.37,"h":28.13,"l":26.16,"n":20378,"o":26.23,"t":"2024-11-01T04:00:00Z","v":1715936,"vw":27.406516},{"c":27.84,"h":28.94,"l":27.32,"n":19782,"o":27.41,"t":"2024-11-04T05:00:00Z","v":1842718,"vw":28.1781},{"c":28.16,"h":28.225,"l":27.1874,"n":13571,"o":28.1,"t":"2024-11-05T05:00:00Z","v":1350929,"vw":27.731179},{"c":24.13,"h":25.63,"l":23.71,"n":30288,"o":24.66,"t":"2024-11-06T05:00:00Z","v":3130913,"vw":24.386196},{"c":24.56,"h":25.77,"l":24.23,"n":14223,"o":25.3,"t":"2024-11-07T05:00:00Z","v":1154625,"vw":24.854855},{"c":23.05,"h":23.97,"l":23.03,"n":12835,"o":23.73,"t":"2024-11-08T05:00:00Z","v":1378680,"vw":23.342279},{"c":22.66,"h":23.03,"l":22.02,"n":14111,"o":23.03,"t":"2024-11-11T05:00:00Z","v":1253583,"vw":22.45181},{"c":21.33,"h":22,"l":20.88,"n":15869,"o":22,"t":"2024-11-12T05:00:00Z","v":1569317,"vw":21.355643},{"c":21.56,"h":22.15,"l":21.285,"n":10201,"o":21.59,"t":"2024-11-13T05:00:00Z","v":997207,"vw":21.65233},{"c":21.32,"h":21.6832,"l":20.5,"n":11169,"o":21.34,"t":"2024-11-14T05:00:00Z","v":996678,"vw":21.072556},{"c":20.91,"h":21.75,"l":20.91,"n":6101,"o":21.15,"t":"2024-11-15T05:00:00Z","v":516126,"vw":21.142215},{"c":21.18,"h":21.59,"l":20.9,"n":7431,"o":21.07,"t":"2024-11-18T05:00:00Z","v":705617,"vw":21.205117},{"c":20.82,"h":21.7,"l":20.8004,"n":5925,"o":21.37,"t":"2024-11-19T05:00:00Z","v":500615,"vw":21.042965},{"c":22.41,"h":22.9299,"l":21.12,"n":10829,"o":21.36,"t":"2024-11-20T05:00:00Z","v":1055476,"vw":22.163984},{"c":21.67,"h":22.3,"l":21.49,"n":7867,"o":21.94,"t":"2024-11-21T05:00:00Z","v":676750,"vw":21.900061},{"c":21.64,"h":21.65,"l":20.62,"n":7785,"o":21,"t":"2024-11-22T05:00:00Z","v":631942,"vw":21.23482},{"c":22.51,"h":22.95,"l":21.62,"n":10645,"o":21.8,"t":"2024-11-25T05:00:00Z","v":891701,"vw":22.443259},{"c":21.83,"h":22.51,"l":21.48,"n":7896,"o":22.51,"t":"2024-11-26T05:00:00Z","v":581337,"vw":21.770563},{"c":22.58,"h":23.11,"l":22.18,"n":7121,"o":22.34,"t":"2024-11-27T05:00:00Z","v":548965,"vw":22.62499},{"c":22.19,"h":23.2894,"l":21.93,"n":7722,"o":22.33,"t":"2024-11-29T05:00:00Z","v":682675,"vw":22.405316},{"c":24.7,"h":25.33,"l":22.54,"n":26688,"o":22.54,"t":"2024-12-02T05:00:00Z","v":2736982,"vw":24.574928},{"c":26.46,"h":27.29,"l":25.23,"n":25136,"o":25.3,"t":"2024-12-03T05:00:00Z","v":2781278,"vw":26.405711},{"c":25.05,"h":26.319,"l":24.6,"n":17046,"o":25.85,"t":"2024-12-04T05:00:00Z","v":1421859,"vw":25.293349},{"c":25.99,"h":26.45,"l":24.26,"n":16034,"o":24.3,"t":"2024-12-05T05:00:00Z","v":1556107,"vw":25.517724},{"c":26.85,"h":26.96,"l":25.8,"n":14578,"o":26.5,"t":"2024-12-06T05:00:00Z","v":1269204,"vw":26.612841},{"c":28.7,"h":29.674,"l":27.69,"n":20989,"o":27.69,"t":"2024-12-09T05:00:00Z","v":1967509,"vw":28.824489},{"c":28.78,"h":29.09,"l":27.72,"n":14654,"o":27.91,"t":"2024-12-10T05:00:00Z","v":1371213,"vw":28.667992},{"c":27.46,"h":29.8,"l":27.075,"n":16467,"o":29.46,"t":"2024-12-11T05:00:00Z","v":1708210,"vw":27.746186},{"c":27.7,"h":28.745,"l":27.45,"n":12618,"o":27.76,"t":"2024-12-12T05:00:00Z","v":997791,"vw":28.06172},{"c":27.91,"h":27.97,"l":27.05,"n":11148,"o":27.4,"t":"2024-12-13T05:00:00Z","v":829964,"vw":27.648287},{"c":26.67,"h":27.45,"l":25.43,"n":21627,"o":27.37,"t":"2024-12-16T05:00:00Z","v":1853000,"vw":26.281006},{"c":26.56,"h":27.14,"l":25.86,"n":9428,"o":26.45,"t":"2024-12-17T05:00:00Z","v":664896,"vw":26.538658},{"c":25.47,"h":27.08,"l":25.1,"n":9949,"o":26.51,"t":"2024-12-18T05:00:00Z","v":696762,"vw":25.747418},{"c":24.02,"h":25.17,"l":23.94,"n":9595,"o":25.17,"t":"2024-12-19T05:00:00Z","v":693864,"vw":24.29917},{"c":23.8,"h":24.295,"l":23.12,"n":13102,"o":23.405,"t":"2024-12-20T05:00:00Z","v":1998061,"vw":23.724885},{"c":25.24,"h":25.38,"l":23.9,"n":10689,"o":24.04,"t":"2024-12-23T05:00:00Z","v":908731,"vw":24.932551},{"c":26.57,"h":27.17,"l":25.65,"n":9123,"o":25.72,"t":"2024-12-24T05:00:00Z","v":880497,"vw":26.689844},{"c":25.56,"h":26.82,"l":25.373,"n":7794,"o":26.6,"t":"2024-12-26T05:00:00Z","v":659968,"vw":25.707552},{"c":25.28,"h":25.795,"l":25.07,"n":6790,"o":25.18,"t":"2024-12-27T05:00:00Z","v":475555,"vw":25.418905},{"c":24.89,"h":25.28,"l":24.47,"n":6466,"o":25.25,"t":"2024-12-30T05:00:00Z","v":508161,"vw":24.788722},{"c":24.9,"h":25.19,"l":24.42,"n":5909,"o":24.89,"t":"2024-12-31T05:00:00Z","v":488661,"vw":24.858156},{"c":26.01,"h":26.68,"l":25,"n":7439,"o":25.01,"t":"2025-01-02T05:00:00Z","v":552225,"vw":26.069192},{"c":26.21,"h":26.22,"l":25.51,"n":6076,"o":26.12,"t":"2025-01-03T05:00:00Z","v":368194,"vw":26.045451},{"c":26.34,"h":28.48,"l":26.3,"n":9641,"o":27.04,"t":"2025-01-06T05:00:00Z","v":963631,"vw":27.027111},{"c":27.91,"h":28.56,"l":26.59,"n":14415,"o":26.7,"t":"2025-01-07T05:00:00Z","v":1529578,"vw":27.998182},{"c":26.11,"h":27.33,"l":25.81,"n":9399,"o":27.08,"t":"2025-01-08T05:00:00Z","v":847909,"vw":26.236952},{"c":24.67,"h":25.81,"l":24.28,"n":11112,"o":25.69,"t":"2025-01-10T05:00:00Z","v":892337,"vw":24.813411},{"c":24.59,"h":24.825,"l":23.84,"n":8137,"o":24.79,"t":"2025-01-13T05:00:00Z","v":703049,"vw":24.348269},{"c":23.54,"h":25.355,"l":23.15,"n":11552,"o":25.06,"t":"2025-01-14T05:00:00Z","v":1079137,"vw":23.600516},{"c":23.68,"h":24.5,"l":23.55,"n":8255,"o":24.32,"t":"2025-01-15T05:00:00Z","v":630185,"vw":23.883922},{"c":23.54,"h":23.95,"l":22.92,"n":8795,"o":23.95,"t":"2025-01-16T05:00:00Z","v":599161,"vw":23.390958},{"c":21.24,"h":23.8674,"l":20.98,"n":16501,"o":23.61,"t":"2025-01-17T05:00:00Z","v":1554831,"vw":21.869376},{"c":20.33,"h":21.41,"l":20.1725,"n":13392,"o":21.41,"t":"2025-01-21T05:00:00Z","v":1340345,"vw":20.668623},{"c":20.02,"h":20.35,"l":19.53,"n":12301,"o":20.35,"t":"2025-01-22T05:00:00Z","v":1215957,"vw":19.964168},{"c":20.5,"h":20.53,"l":19.22,"n":8842,"o":19.61,"t":"2025-01-23T05:00:00Z","v":789522,"vw":20.004868},{"c":20.97,"h":21.505,"l":20.42,"n":11575,"o":20.45,"t":"2025-01-24T05:00:00Z","v":1196426,"vw":21.020875},{"c":20.65,"h":21.88,"l":20.5,"n":7644,"o":20.58,"t":"2025-01-27T05:00:00Z","v":454636,"vw":20.96109},{"c":20.29,"h":20.64,"l":19.75,"n":8733,"o":20.59,"t":"2025-01-28T05:00:00Z","v":622123,"vw":20.112112},{"c":20.23,"h":20.86,"l":20.06,"n":6690,"o":20.58,"t":"2025-01-29T05:00:00Z","v":389836,"vw":20.333541},{"c":20.97,"h":21.12,"l":20.36,"n":5633,"o":20.4,"t":"2025-01-30T05:00:00Z","v":414462,"vw":20.800748},{"c":20.77,"h":21.43,"l":20.58,"n":6860,"o":21.14,"t":"2025-01-31T05:00:00Z","v":453229,"vw":20.903879},{"c":19.7,"h":20.35,"l":19.68,"n":9452,"o":19.97,"t":"2025-02-03T05:00:00Z","v":814349,"vw":19.879973},{"c":20.86,"h":21.14,"l":19.985,"n":7747,"o":20.08,"t":"2025-02-04T05:00:00Z","v":548134,"vw":20.7814},{"c":20.67,"h":21.23,"l":20.59,"n":6126,"o":21.08,"t":"2025-02-05T05:00:00Z","v":420266,"vw":20.860122},{"c":21.33,"h":21.9193,"l":21,"n":6874,"o":21,"t":"2025-02-06T05:00:00Z","v":603482,"vw":21.400798},{"c":21.79,"h":22.53,"l":21.71,"n":9480,"o":21.98,"t":"2025-02-07T05:00:00Z","v":795264,"vw":21.994023},{"c":21.65,"h":22.045,"l":21.135,"n":5403,"o":22.03,"t":"2025-02-10T05:00:00Z","v":404964,"vw":21.636877},{"c":20.98,"h":21.44,"l":20.8,"n":6347,"o":21.44,"t":"2025-02-11T05:00:00Z","v":536964,"vw":21.035435},{"c":20.88,"h":21.22,"l":20.52,"n":4720,"o":20.8,"t":"2025-02-12T05:00:00Z","v":352714,"vw":20.848392},{"c":21.69,"h":21.795,"l":20.5189,"n":7018,"o":21,"t":"2025-02-13T05:00:00Z","v":561634,"vw":21.419732},{"c":22.95,"h":23.13,"l":21.9166,"n":9354,"o":22,"t":"2025-02-14T05:00:00Z","v":824802,"vw":22.67187},{"c":22.68,"h":23.06,"l":21.31,"n":9788,"o":22.3,"t":"2025-02-18T05:00:00Z","v":787041,"vw":22.517817},{"c":23.2,"h":23.74,"l":22.65,"n":9509,"o":22.81,"t":"2025-02-19T05:00:00Z","v":806706,"vw":23.250523},{"c":23.68,"h":23.94,"l":22.69,"n":7230,"o":23.47,"t":"2025-02-20T05:00:00Z","v":563057,"vw":23.441615},{"c":23.06,"h":24.19,"l":23.03,"n":7968,"o":24,"t":"2025-02-21T05:00:00Z","v":623879,"vw":23.323462},{"c":22.1,"h":23,"l":21.96,"n":7343,"o":23,"t":"2025-02-24T05:00:00Z","v":472923,"vw":22.258889},{"c":22.43,"h":22.7,"l":21.7903,"n":6649,"o":22.17,"t":"2025-02-25T05:00:00Z","v":463016,"vw":22.318189},{"c":23.86,"h":24.46,"l":23.33,"n":14149,"o":23.37,"t":"2025-02-26T05:00:00Z","v":1261351,"vw":23.866843},{"c":23.67,"h":24.47,"l":22.63,"n":13574,"o":22.72,"t":"2025-02-27T05:00:00Z","v":1063104,"vw":23.807181},{"c":22.53,"h":23.065,"l":22.064,"n":9701,"o":22.91,"t":"2025-02-28T05:00:00Z","v":943299,"vw":22.397269},{"c":21.12,"h":23.06,"l":20.81,"n":8435,"o":22.75,"t":"2025-03-03T05:00:00Z","v":656542,"vw":21.531698},{"c":22.68,"h":23.07,"l":20.84,"n":8943,"o":21,"t":"2025-03-04T05:00:00Z","v":667545,"vw":22.446271},{"c":22.91,"h":23,"l":22.12,"n":5558,"o":22.62,"t":"2025-03-05T05:00:00Z","v":397081,"vw":22.725172},{"c":22.5,"h":23.02,"l":22.4,"n":8478,"o":22.6,"t":"2025-03-06T05:00:00Z","v":662323,"vw":22.593173},{"c":22.66,"h":23.04,"l":22.25,"n":7743,"o":22.35,"t":"2025-03-07T05:00:00Z","v":551023,"vw":22.712869},{"c":22.05,"h":23.4999,"l":21.94,"n":7644,"o":22.58,"t":"2025-03-10T04:00:00Z","v":494513,"vw":22.469005},{"c":21.75,"h":22.72,"l":21.26,"n":8246,"o":22.51,"t":"2025-03-11T04:00:00Z","v":491859,"vw":21.948119},{"c":21.28,"h":22.06,"l":21.19,"n":6002,"o":22.06,"t":"2025-03-12T04:00:00Z","v":480473,"vw":21.493572},{"c":21.95,"h":21.99,"l":20.85,"n":8125,"o":20.85,"t":"2025-03-13T04:00:00Z","v":825139,"vw":21.649768},{"c":21.8,"h":22.78,"l":21.55,"n":6336,"o":22.55,"t":"2025-03-14T04:00:00Z","v":604483,"vw":22.068064},{"c":23.3,"h":24,"l":22.033,"n":10912,"o":22.05,"t":"2025-03-17T04:00:00Z","v":864289,"vw":23.353705},{"c":23.25,"h":23.83,"l":23,"n":7327,"o":23.77,"t":"2025-03-18T04:00:00Z","v":614869,"vw":23.260146},{"c":23.76,"h":24.4498,"l":23.5,"n":8375,"o":23.89,"t":"2025-03-19T04:00:00Z","v":803204,"vw":23.953316},{"c":23.19,"h":23.88,"l":22.82,"n":11652,"o":23.38,"t":"2025-03-20T04:00:00Z","v":1043497,"vw":23.239618},{"c":22.57,"h":23.19,"l":22.48,"n":11021,"o":23.15,"t":"2025-03-21T04:00:00Z","v":1099998,"vw":22.641044},{"c":21.07,"h":22.67,"l":20.52,"n":19304,"o":22.67,"t":"2025-03-24T04:00:00Z","v":1712799,"vw":21.20939},{"c":20.7,"h":21.4999,"l":20.6,"n":14956,"o":21.25,"t":"2025-03-25T04:00:00Z","v":1270708,"vw":21.003062},{"c":20.53,"h":23.21,"l":19.9,"n":22034,"o":21.35,"t":"2025-03-26T04:00:00Z","v":2004820,"vw":21.456899},{"c":20.1,"h":20.5,"l":19.75,"n":10543,"o":20.05,"t":"2025-03-27T04:00:00Z","v":809879,"vw":20.189646},{"c":19.59,"h":20.15,"l":19.02,"n":11692,"o":20.15,"t":"2025-03-28T04:00:00Z","v":829416,"vw":19.477486},{"c":18.64,"h":19.1,"l":18.05,"n":11447,"o":19.01,"t":"2025-03-31T04:00:00Z","v":936176,"vw":18.477987},{"c":18.51,"h":19.26,"l":18.08,"n":10201,"o":19.26,"t":"2025-04-01T04:00:00Z","v":909877,"vw":18.470462},{"c":18.57,"h":18.675,"l":17.75,"n":8360,"o":18.14,"t":"2025-04-02T04:00:00Z","v":709561,"vw":18.345552},{"c":17.53,"h":18.181,"l":17.28,"n":8040,"o":17.97,"t":"2025-04-03T04:00:00Z","v":741686,"vw":17.676831},{"c":15.72,"h":17,"l":14.812,"n":21366,"o":16.8,"t":"2025-04-04T04:00:00Z","v":2295748,"vw":15.566861},{"c":16.28,"h":17.055,"l":14.76,"n":18516,"o":14.87,"t":"2025-04-07T04:00:00Z","v":1613734,"vw":16.286016},{"c":14.45,"h":16.9,"l":14.32,"n":19158,"o":16.775,"t":"2025-04-08T04:00:00Z","v":1847099,"vw":14.948618},{"c":15.74,"h":15.8,"l":13.925,"n":17410,"o":14.48,"t":"2025-04-09T04:00:00Z","v":1503465,"vw":14.966629},{"c":13.88,"h":15.23,"l":13.5,"n":16711,"o":15.13,"t":"2025-04-10T04:00:00Z","v":1811246,"vw":13.984526},{"c":14.42,"h":14.43,"l":13.42,"n":13262,"o":14.06,"t":"2025-04-11T04:00:00Z","v":1192229,"vw":13.954158},{"c":15.46,"h":16.77,"l":15.0101,"n":22036,"o":15.28,"t":"2025-04-14T04:00:00Z","v":2153104,"vw":15.843747},{"c":15.65,"h":15.78,"l":15.35,"n":10691,"o":15.6,"t":"2025-04-15T04:00:00Z","v":1040454,"vw":15.627457},{"c":15.78,"h":15.93,"l":15.23,"n":9860,"o":15.45,"t":"2025-04-16T04:00:00Z","v":797407,"vw":15.622877},{"c":16.2,"h":16.65,"l":15.63,"n":9147,"o":15.81,"t":"2025-04-17T04:00:00Z","v":881306,"vw":16.220487},{"c":16.36,"h":16.445,"l":15.5456,"n":6708,"o":15.88,"t":"2025-04-21T04:00:00Z","v":532999,"vw":16.148534},{"c":16.82,"h":17.02,"l":15.89,"n":8586,"o":15.89,"t":"2025-04-22T04:00:00Z","v":722531,"vw":16.698966},{"c":16.99,"h":17.62,"l":16.64,"n":13717,"o":17.11,"t":"2025-04-23T04:00:00Z","v":1024126,"vw":17.064938},{"c":16.84,"h":17.39,"l":16.5452,"n":13164,"o":16.74,"t":"2025-04-24T04:00:00Z","v":2179644,"vw":16.881781},{"c":17.66,"h":18.18,"l":16.67,"n":12835,"o":16.99,"t":"2025-04-25T04:00:00Z","v":1254973,"vw":17.656262},{"c":17.65,"h":17.83,"l":17.09,"n":10002,"o":17.37,"t":"2025-04-28T04:00:00Z","v":798550,"vw":17.548462},{"c":16.97,"h":17.13,"l":16.3477,"n":9803,"o":16.96,"t":"2025-04-29T04:00:00Z","v":875619,"vw":16.784763},{"c":17.16,"h":17.5,"l":16.16,"n":9316,"o":16.53,"t":"2025-04-30T04:00:00Z","v":792583,"vw":17.024779},{"c":17.87,"h":18.13,"l":17.0799,"n":7085,"o":17.22,"t":"2025-05-01T04:00:00Z","v":566738,"vw":17.788839},{"c":17.94,"h":18.4,"l":17.82,"n":5535,"o":18.3,"t":"2025-05-02T04:00:00Z","v":320001,"vw":18.021609},{"c":17.53,"h":18.14,"l":16.8,"n":9923,"o":17.74,"t":"2025-05-05T04:00:00Z","v":917709,"vw":17.546414},{"c":17.89,"h":18.6,"l":17.628,"n":8236,"o":17.71,"t":"2025-05-06T04:00:00Z","v":694238,"vw":18.060108},{"c":17.96,"h":18.28,"l":17.53,"n":6113,"o":17.54,"t":"2025-05-07T04:00:00Z","v":465638,"vw":17.895279},{"c":18.63,"h":18.76,"l":17.4101,"n":8218,"o":18.42,"t":"2025-05-08T04:00:00Z","v":731805,"vw":18.359899},{"c":18.84,"h":19.09,"l":18.63,"n":4736,"o":18.76,"t":"2025-05-09T04:00:00Z","v":399737,"vw":18.849403},{"c":19.4,"h":19.7317,"l":19,"n":10856,"o":19.6,"t":"2025-05-12T04:00:00Z","v":927804,"vw":19.346807},{"c":19.37,"h":20.77,"l":19.32,"n":10704,"o":19.71,"t":"2025-05-13T04:00:00Z","v":1070464,"vw":19.881333},{"c":19.45,"h":19.65,"l":18.6762,"n":10962,"o":19.35,"t":"2025-05-14T04:00:00Z","v":943342,"vw":19.365402},{"c":19.41,"h":19.76,"l":18.96,"n":6951,"o":19.31,"t":"2025-05-15T04:00:00Z","v":503796,"vw":19.299158},{"c":19.31,"h":19.94,"l":19.18,"n":5633,"o":19.32,"t":"2025-05-16T04:00:00Z","v":414674,"vw":19.465934},{"c":18.96,"h":19.3,"l":18.38,"n":11347,"o":18.85,"t":"2025-05-19T04:00:00Z","v":888591,"vw":18.751802},{"c":19.1,"h":19.82,"l":18.98,"n":5930,"o":19.09,"t":"2025-05-20T04:00:00Z","v":677649,"vw":19.360981},{"c":18.78,"h":19.0113,"l":18.45,"n":5885,"o":18.96,"t":"2025-05-21T04:00:00Z","v":497075,"vw":18.70823},{"c":18.47,"h":18.68,"l":17.73,"n":6838,"o":18.27,"t":"2025-05-22T04:00:00Z","v":579015,"vw":18.423817},{"c":18.32,"h":18.74,"l":17.8109,"n":5286,"o":17.98,"t":"2025-05-23T04:00:00Z","v":378321,"vw":18.311819},{"c":18.53,"h":18.625,"l":17.95,"n":5008,"o":18.33,"t":"2025-05-27T04:00:00Z","v":405362,"vw":18.342669},{"c":18.36,"h":18.46,"l":18.04,"n":5003,"o":18.24,"t":"2025-05-28T04:00:00Z","v":386249,"vw":18.250145},{"c":18.35,"h":18.91,"l":18.17,"n":3020,"o":18.65,"t":"2025-05-29T04:00:00Z","v":204755,"vw":18.453877},{"c":18.08,"h":18.34,"l":17.87,"n":4280,"o":18.22,"t":"2025-05-30T04:00:00Z","v":318888,"vw":18.102853},{"c":17.63,"h":18.11,"l":17.56,"n":4176,"o":18,"t":"2025-06-02T04:00:00Z","v":387665,"vw":17.722331},{"c":18.66,"h":18.95,"l":17.53,"n":5270,"o":17.64,"t":"2025-06-03T04:00:00Z","v":496747,"vw":18.57134},{"c":18.71,"h":18.97,"l":18.4183,"n":5256,"o":18.55,"t":"2025-06-04T04:00:00Z","v":474820,"vw":18.740376},{"c":18.52,"h":18.9,"l":18.32,"n":4145,"o":18.9,"t":"2025-06-05T04:00:00Z","v":346913,"vw":18.547451},{"c":18.93,"h":19.2,"l":18.6,"n":3901,"o":18.76,"t":"2025-06-06T04:00:00Z","v":335250,"vw":18.879093},{"c":19.1,"h":19.87,"l":19.065,"n":7289,"o":19.3,"t":"2025-06-09T04:00:00Z","v":583611,"vw":19.376798},{"c":19.44,"h":19.55,"l":18.965,"n":4682,"o":19.38,"t":"2025-06-10T04:00:00Z","v":410883,"vw":19.400173},{"c":19.28,"h":19.6,"l":18.98,"n":7301,"o":19.5,"t":"2025-06-11T04:00:00Z","v":515109,"vw":19.239148},{"c":18.95,"h":19.22,"l":18.58,"n":4604,"o":18.69,"t":"2025-06-12T04:00:00Z","v":547258,"vw":18.827329},{"c":19.48,"h":20.07,"l":18.5694,"n":7356,"o":18.73,"t":"2025-06-13T04:00:00Z","v":539055,"vw":19.420312},{"c":20.09,"h":20.45,"l":19.365,"n":14190,"o":19.86,"t":"2025-06-16T04:00:00Z","v":1157391,"vw":20.064227},{"c":19.15,"h":19.67,"l":18.22,"n":12427,"o":19.5,"t":"2025-06-17T04:00:00Z","v":1402747,"vw":18.897109},{"c":19.93,"h":20.675,"l":19.1,"n":14588,"o":19.24,"t":"2025-06-18T04:00:00Z","v":1235252,"vw":20.082242},{"c":19.81,"h":20.5,"l":19.68,"n":8657,"o":20.5,"t":"2025-06-20T04:00:00Z","v":1080038,"vw":19.916407},{"c":20.18,"h":20.425,"l":19.7,"n":8392,"o":19.78,"t":"2025-06-23T04:00:00Z","v":541723,"vw":20.145382},{"c":20.44,"h":20.84,"l":20.06,"n":8128,"o":20.34,"t":"2025-06-24T04:00:00Z","v":746795,"vw":20.423149},{"c":20.49,"h":20.7,"l":19.915,"n":8727,"o":20.5,"t":"2025-06-25T04:00:00Z","v":587925,"vw":20.381156},{"c":20.67,"h":21.26,"l":20.52,"n":7038,"o":20.58,"t":"2025-06-26T04:00:00Z","v":687568,"vw":20.784597},{"c":21.64,"h":21.84,"l":20.75,"n":9286,"o":21.5,"t":"2025-06-27T04:00:00Z","v":1087690,"vw":21.526387},{"c":21.22,"h":21.82,"l":20.78,"n":6012,"o":21.43,"t":"2025-06-30T04:00:00Z","v":480857,"vw":21.307919},{"c":21.59,"h":22.28,"l":20.875,"n":9195,"o":21.05,"t":"2025-07-01T04:00:00Z","v":853555,"vw":21.653839},{"c":23.5,"h":24.14,"l":21.65,"n":22324,"o":22,"t":"2025-07-02T04:00:00Z","v":2521114,"vw":23.149022},{"c":24.29,"h":24.85,"l":23.35,"n":10974,"o":24.075,"t":"2025-07-03T04:00:00Z","v":1159654,"vw":24.205834},{"c":23.92,"h":24.13,"l":22.89,"n":11361,"o":23.8,"t":"2025-07-07T04:00:00Z","v":1051334,"vw":23.63587},{"c":24.11,"h":24.91,"l":23.8,"n":8480,"o":24.64,"t":"2025-07-08T04:00:00Z","v":2049977,"vw":24.208893},{"c":24.04,"h":24.53,"l":23.3,"n":10764,"o":23.88,"t":"2025-07-09T04:00:00Z","v":738209,"vw":23.923028},{"c":24.35,"h":24.81,"l":23.8,"n":7688,"o":24.1,"t":"2025-07-10T04:00:00Z","v":716730,"vw":24.416041},{"c":24.41,"h":24.48,"l":23.71,"n":8627,"o":24.3,"t":"2025-07-11T04:00:00Z","v":785444,"vw":24.228894},{"c":24.29,"h":24.7,"l":23.94,"n":5481,"o":24.45,"t":"2025-07-14T04:00:00Z","v":469946,"vw":24.302274},{"c":23.99,"h":25.2,"l":23.97,"n":9177,"o":24.05,"t":"2025-07-15T04:00:00Z","v":864863,"vw":24.42328},{"c":23.28,"h":24.6541,"l":23,"n":7195,"o":24.43,"t":"2025-07-16T04:00:00Z","v":600005,"vw":23.51591},{"c":23.19,"h":23.6784,"l":23.0702,"n":5520,"o":23.31,"t":"2025-07-17T04:00:00Z","v":388676,"vw":23.284493},{"c":23.17,"h":23.39,"l":22.92,"n":6246,"o":23.39,"t":"2025-07-18T04:00:00Z","v":534121,"vw":23.117008},{"c":23.44,"h":23.85,"l":23.03,"n":5459,"o":23.03,"t":"2025-07-21T04:00:00Z","v":471365,"vw":23.453268},{"c":24.78,"h":25.2673,"l":23.69,"n":9149,"o":23.78,"t":"2025-07-22T04:00:00Z","v":809718,"vw":24.624352},{"c":24.36,"h":24.7799,"l":23.87,"n":5288,"o":24.77,"t":"2025-07-23T04:00:00Z","v":427638,"vw":24.21445},{"c":24.02,"h":24.3571,"l":23.7265,"n":5030,"o":24.35,"t":"2025-07-24T04:00:00Z","v":462723,"vw":24.053254},{"c":23.3,"h":23.99,"l":22.81,"n":6316,"o":23.99,"t":"2025-07-25T04:00:00Z","v":592939,"vw":23.210458},{"c":23.13,"h":23.42,"l":22.84,"n":3701,"o":23.37,"t":"2025-07-28T04:00:00Z","v":289106,"vw":23.162162},{"c":22.49,"h":23.48,"l":22.29,"n":6510,"o":23.09,"t":"2025-07-29T04:00:00Z","v":603701,"vw":22.504757},{"c":22.02,"h":22.59,"l":21.67,"n":4906,"o":22.59,"t":"2025-07-30T04:00:00Z","v":425412,"vw":21.997049},{"c":21.94,"h":22.26,"l":21.58,"n":5490,"o":22.18,"t":"2025-07-31T04:00:00Z","v":544225,"vw":21.929466},{"c":21.52,"h":21.7777,"l":21.1,"n":4299,"o":21.43,"t":"2025-08-01T04:00:00Z","v":391362,"vw":21.501789},{"c":21.3,"h":22.08,"l":21.25,"n":4659,"o":21.68,"t":"2025-08-04T04:00:00Z","v":368015,"vw":21.505117},{"c":21.73,"h":21.96,"l":21.26,"n":5309,"o":21.42,"t":"2025-08-05T04:00:00Z","v":349106,"vw":21.740873},{"c":22.29,"h":22.3899,"l":21.465,"n":4728,"o":21.61,"t":"2025-08-06T04:00:00Z","v":433898,"vw":22.189495},{"c":22.18,"h":22.96,"l":22.085,"n":4330,"o":22.26,"t":"2025-08-07T04:00:00Z","v":263227,"vw":22.419388},{"c":22.06,"h":22.36,"l":21.81,"n":3119,"o":22.36,"t":"2025-08-08T04:00:00Z","v":202671,"vw":22.051516},{"c":22.04,"h":22.555,"l":21.695,"n":3077,"o":22.2,"t":"2025-08-11T04:00:00Z","v":277999,"vw":21.953448},{"c":21.99,"h":22.2,"l":21.65,"n":3215,"o":22.2,"t":"2025-08-12T04:00:00Z","v":201487,"vw":21.966925},{"c":21.99,"h":22.4,"l":21.87,"n":4628,"o":21.93,"t":"2025-08-13T04:00:00Z","v":381823,"vw":22.077065},{"c":21.72,"h":21.8,"l":21.1529,"n":5114,"o":21.7,"t":"2025-08-14T04:00:00Z","v":347929,"vw":21.50673},{"c":23.14,"h":23.96,"l":21.875,"n":9365,"o":21.92,"t":"2025-08-15T04:00:00Z","v":951953,"vw":23.181666},{"c":23.2,"h":23.79,"l":22.87,"n":4701,"o":23.36,"t":"2025-08-18T04:00:00Z","v":374740,"vw":23.403895},{"c":23.06,"h":23.4948,"l":22.85,"n":4427,"o":23.2,"t":"2025-08-19T04:00:00Z","v":465860,"vw":23.106115},{"c":23.57,"h":23.73,"l":22.67,"n":4667,"o":22.82,"t":"2025-08-20T04:00:00Z","v":434562,"vw":23.411165},{"c":22.6,"h":23.1,"l":22.09,"n":6083,"o":23.1,"t":"2025-08-21T04:00:00Z","v":503719,"vw":22.508513},{"c":23.5,"h":23.87,"l":22.5,"n":6985,"o":22.68,"t":"2025-08-22T04:00:00Z","v":690885,"vw":23.543615},{"c":23.79,"h":24.37,"l":23.5,"n":6903,"o":23.5,"t":"2025-08-25T04:00:00Z","v":568902,"vw":23.943446},{"c":23.62,"h":24.31,"l":23.41,"n":4725,"o":23.78,"t":"2025-08-26T04:00:00Z","v":414204,"vw":23.713791},{"c":22.5,"h":23.56,"l":22.12,"n":7388,"o":23.56,"t":"2025-08-27T04:00:00Z","v":711540,"vw":22.598694},{"c":22.13,"h":22.4886,"l":22.065,"n":4663,"o":22.31,"t":"2025-08-28T04:00:00Z","v":370632,"vw":22.227713},{"c":23.07,"h":23.45,"l":22.2,"n":5617,"o":22.27,"t":"2025-08-29T04:00:00Z","v":547081,"vw":22.949454},{"c":23.75,"h":24.09,"l":22.425,"n":7636,"o":22.62,"t":"2025-09-02T04:00:00Z","v":563457,"vw":23.677576},{"c":24.01,"h":24.39,"l":23.6,"n":3837,"o":23.74,"t":"2025-09-03T04:00:00Z","v":327461,"vw":24.022103},{"c":24.25,"h":24.4,"l":23.71,"n":4595,"o":23.99,"t":"2025-09-04T04:00:00Z","v":313321,"vw":24.061676},{"c":25.48,"h":25.88,"l":24.44,"n":11498,"o":25,"t":"2025-09-05T04:00:00Z","v":1079430,"vw":25.446392},{"c":24.89,"h":25.5,"l":24.78,"n":6631,"o":25.38,"t":"2025-09-08T04:00:00Z","v":548417,"vw":25.037584},{"c":24.48,"h":25.24,"l":23.87,"n":5980,"o":24.77,"t":"2025-09-09T04:00:00Z","v":511824,"vw":24.57075},{"c":24.31,"h":24.54,"l":23.7,"n":7083,"o":24.5,"t":"2025-09-10T04:00:00Z","v":567954,"vw":24.089147},{"c":23.6,"h":24.749,"l":23.6,"n":4742,"o":24.4,"t":"2025-09-11T04:00:00Z","v":405157,"vw":23.981843},{"c":25.09,"h":25.33,"l":24.1454,"n":8549,"o":24.24,"t":"2025-09-12T04:00:00Z","v":764551,"vw":24.866372},{"c":26.32,"h":27.28,"l":25.3,"n":14923,"o":25.3,"t":"2025-09-15T04:00:00Z","v":1189930,"vw":26.421708},{"c":26.06,"h":26.79,"l":25.86,"n":6060,"o":26.75,"t":"2025-09-16T04:00:00Z","v":501730,"vw":26.172462},{"c":25.34,"h":26.06,"l":24.9,"n":9337,"o":26,"t":"2025-09-17T04:00:00Z","v":613088,"vw":25.320075},{"c":24.09,"h":25.16,"l":24.0514,"n":9825,"o":25,"t":"2025-09-18T04:00:00Z","v":619118,"vw":24.364553},{"c":24.92,"h":25.2,"l":24.48,"n":10267,"o":24.55,"t":"2025-09-19T04:00:00Z","v":864242,"vw":24.928116},{"c":25.25,"h":25.42,"l":24.77,"n":6380,"o":25.09,"t":"2025-09-22T04:00:00Z","v":583727,"vw":25.187286},{"c":24.12,"h":25.5,"l":24.07,"n":8216,"o":25.39,"t":"2025-09-23T04:00:00Z","v":503042,"vw":24.438899},{"c":25.51,"h":26.12,"l":24.59,"n":10078,"o":24.59,"t":"2025-09-24T04:00:00Z","v":703002,"vw":25.552741},{"c":25.39,"h":25.84,"l":24.89,"n":6136,"o":25.26,"t":"2025-09-25T04:00:00Z","v":450363,"vw":25.386973},{"c":24.1,"h":25.24,"l":24.07,"n":7466,"o":25.24,"t":"2025-09-26T04:00:00Z","v":570109,"vw":24.293529},{"c":23.95,"h":24.58,"l":23.85,"n":7024,"o":24.44,"t":"2025-09-29T04:00:00Z","v":571750,"vw":24.02858},{"c":24.03,"h":24.13,"l":23.22,"n":7419,"o":24.12,"t":"2025-09-30T04:00:00Z","v":603859,"vw":23.752693},{"c":25.25,"h":25.54,"l":23.85,"n":9278,"o":23.85,"t":"2025-10-01T04:00:00Z","v":674723,"vw":25.114749},{"c":25.26,"h":25.93,"l":25.01,"n":7273,"o":25.51,"t":"2025-10-02T04:00:00Z","v":576658,"vw":25.362027},{"c":24.74,"h":25.5,"l":24.4,"n":5596,"o":25.5,"t":"2025-10-03T04:00:00Z","v":438832,"vw":24.790399},{"c":24.55,"h":25.2,"l":24.4,"n":6151,"o":24.76,"t":"2025-10-06T04:00:00Z","v":403947,"vw":24.68676},{"c":24.07,"h":24.8,"l":23.92,"n":6975,"o":24.65,"t":"2025-10-07T04:00:00Z","v":366062,"vw":24.170364},{"c":24.15,"h":24.6,"l":23.76,"n":7625,"o":24.2,"t":"2025-10-08T04:00:00Z","v":527026,"vw":24.109729},{"c":24.57,"h":25.32,"l":24,"n":9643,"o":24.16,"t":"2025-10-09T04:00:00Z","v":821465,"vw":24.535126},{"c":22.03,"h":24.29,"l":21.605,"n":16298,"o":24.29,"t":"2025-10-10T04:00:00Z","v":1347067,"vw":22.313588},{"c":23.42,"h":23.62,"l":22.51,"n":8091,"o":22.675,"t":"2025-10-13T04:00:00Z","v":603459,"vw":23.29638},{"c":23.65,"h":24.08,"l":22.43,"n":8283,"o":22.76,"t":"2025-10-14T04:00:00Z","v":654950,"vw":23.562345},{"c":23.78,"h":24.73,"l":23.44,"n":7297,"o":23.86,"t":"2025-10-15T04:00:00Z","v":593133,"vw":23.983872},{"c":23.96,"h":24.44,"l":23.63,"n":5651,"o":24.12,"t":"2025-10-16T04:00:00Z","v":436455,"vw":23.994751},{"c":23.11,"h":23.4999,"l":22.975,"n":5729,"o":23.45,"t":"2025-10-17T04:00:00Z","v":421958,"vw":23.176553},{"c":23.29,"h":23.72,"l":22.89,"n":5185,"o":23.44,"t":"2025-10-20T04:00:00Z","v":362611,"vw":23.252131},{"c":22.7,"h":23.27,"l":22.59,"n":3688,"o":23.22,"t":"2025-10-21T04:00:00Z","v":240863,"vw":22.833738},{"c":21.47,"h":22.6844,"l":20.9688,"n":12191,"o":22.53,"t":"2025-10-22T04:00:00Z","v":948948,"vw":21.43546},{"c":21.05,"h":21.74,"l":21.02,"n":7655,"o":21.65,"t":"2025-10-23T04:00:00Z","v":529259,"vw":21.267401},{"c":21.54,"h":21.68,"l":21.28,"n":5485,"o":21.51,"t":"2025-10-24T04:00:00Z","v":388088,"vw":21.529477},{"c":22.66,"h":22.7,"l":21.815,"n":7695,"o":22.1,"t":"2025-10-27T04:00:00Z","v":617436,"vw":22.466876},{"c":22.52,"h":22.93,"l":22.315,"n":5351,"o":22.59,"t":"2025-10-28T04:00:00Z","v":380152,"vw":22.606249},{"c":24.16,"h":24.71,"l":23.35,"n":15686,"o":23.36,"t":"2025-10-29T04:00:00Z","v":1319333,"vw":24.239974},{"c":23.36,"h":23.98,"l":22.88,"n":9640,"o":23.98,"t":"2025-10-30T04:00:00Z","v":764263,"vw":23.273786},{"c":25.11,"h":25.48,"l":23.31,"n":13335,"o":23.38,"t":"2025-10-31T04:00:00Z","v":1000823,"vw":25.019973},{"c":25.58,"h":26.08,"l":24.93,"n":12690,"o":25.49,"t":"2025-11-03T05:00:00Z","v":905234,"vw":25.642637},{"c":24.77,"h":25.38,"l":24.3401,"n":7193,"o":24.71,"t":"2025-11-04T05:00:00Z","v":586397,"vw":24.852044},{"c":28.74,"h":28.99,"l":25.24,"n":20625,"o":25.28,"t":"2025-11-05T05:00:00Z","v":1898388,"vw":27.927966},{"c":28.58,"h":29.713,"l":28.3,"n":15025,"o":28.47,"t":"2025-11-06T05:00:00Z","v":1191267,"vw":28.884173},{"c":28.2,"h":28.3,"l":26.681,"n":9754,"o":28.09,"t":"2025-11-07T05:00:00Z","v":653320,"vw":27.636654},{"c":29.66,"h":29.98,"l":28.47,"n":13063,"o":28.88,"t":"2025-11-10T05:00:00Z","v":960507,"vw":29.372974},{"c":28.02,"h":29.6999,"l":27.8,"n":10243,"o":29.66,"t":"2025-11-11T05:00:00Z","v":568923,"vw":28.428486},{"c":27.31,"h":28.19,"l":26.9,"n":9697,"o":27.9,"t":"2025-11-12T05:00:00Z","v":553964,"vw":27.329712},{"c":26.32,"h":28.25,"l":26.12,"n":9014,"o":27.94,"t":"2025-11-13T05:00:00Z","v":718352,"vw":26.632245},{"c":27.04,"h":27.88,"l":25.27,"n":11063,"o":25.72,"t":"2025-11-14T05:00:00Z","v":726475,"vw":26.940719},{"c":30.58,"h":31.88,"l":26.9,"n":34910,"o":27.21,"t":"2025-11-17T05:00:00Z","v":2721546,"vw":30.557721},{"c":28.65,"h":29.87,"l":28.11,"n":13069,"o":29.35,"t":"2025-11-18T05:00:00Z","v":884450,"vw":29.059128},{"c":26.9,"h":28.58,"l":26.3,"n":11152,"o":28.48,"t":"2025-11-19T05:00:00Z","v":727706,"vw":26.979592},{"c":25.2,"h":27.76,"l":25.19,"n":16441,"o":27.38,"t":"2025-11-20T05:00:00Z","v":1124955,"vw":26.034095},{"c":25.08,"h":25.72,"l":24.5,"n":13446,"o":25.41,"t":"2025-11-21T05:00:00Z","v":1969296,"vw":25.116616},{"c":25.79,"h":26.2628,"l":25.02,"n":8051,"o":25.42,"t":"2025-11-24T05:00:00Z","v":561679,"vw":25.781652},{"c":25.61,"h":25.8,"l":25.0997,"n":5171,"o":25.73,"t":"2025-11-25T05:00:00Z","v":298201,"vw":25.407759},{"c":25.71,"h":25.84,"l":25.2,"n":5959,"o":25.84,"t":"2025-11-26T05:00:00Z","v":343148,"vw":25.562635},{"c":26.14,"h":26.3099,"l":25.39,"n":3062,"o":25.45,"t":"2025-11-28T05:00:00Z","v":177315,"vw":26.035309},{"c":25.9,"h":26.48,"l":25.77,"n":5911,"o":25.99,"t":"2025-12-01T05:00:00Z","v":347721,"vw":26.005845},{"c":25.58,"h":26.05,"l":24.85,"n":5619,"o":25.9,"t":"2025-12-02T05:00:00Z","v":373878,"vw":25.430636},{"c":24.12,"h":25.48,"l":24.01,"n":7693,"o":25.3,"t":"2025-12-03T05:00:00Z","v":577644,"vw":24.310591},{"c":24.8,"h":25.02,"l":24.05,"n":7663,"o":24.34,"t":"2025-12-04T05:00:00Z","v":542044,"vw":24.584721},{"c":24.22,"h":25.12,"l":24.2,"n":7863,"o":24.8,"t":"2025-12-05T05:00:00Z","v":512552,"vw":24.572371},{"c":24.86,"h":25.12,"l":24.21,"n":6100,"o":24.35,"t":"2025-12-08T05:00:00Z","v":357927,"vw":24.855643},{"c":25.49,"h":25.575,"l":24.5,"n":8176,"o":24.68,"t":"2025-12-09T05:00:00Z","v":693479,"vw":25.084724},{"c":26.32,"h":27.14,"l":25.29,"n":9647,"o":25.29,"t":"2025-12-10T05:00:00Z","v":886669,"vw":26.404656},{"c":26.78,"h":26.855,"l":25.37,"n":4979,"o":26.1,"t":"2025-12-11T05:00:00Z","v":714979,"vw":26.463618},{"c":25.64,"h":26.82,"l":25.13,"n":7592,"o":26.74,"t":"2025-12-12T05:00:00Z","v":643716,"vw":25.676415},{"c":26.17,"h":26.24,"l":25.5,"n":5902,"o":25.66,"t":"2025-12-15T05:00:00Z","v":478620,"vw":26.036589},{"c":27.17,"h":27.45,"l":25.65,"n":6686,"o":25.65,"t":"2025-12-16T05:00:00Z","v":690475,"vw":26.977454},{"c":27.16,"h":28.63,"l":27.1,"n":10316,"o":27.12,"t":"2025-12-17T05:00:00Z","v":716341,"vw":27.622192},{"c":27.19,"h":28.42,"l":27.06,"n":4766,"o":27.5,"t":"2025-12-18T05:00:00Z","v":279112,"vw":27.477528},{"c":27.54,"h":28,"l":27.06,"n":8743,"o":27.31,"t":"2025-12-19T05:00:00Z","v":981224,"vw":27.625209},{"c":28.15,"h":28.7,"l":27.39,"n":7904,"o":27.8,"t":"2025-12-22T05:00:00Z","v":607579,"vw":28.192924},{"c":27.09,"h":27.73,"l":26.63,"n":5907,"o":27.72,"t":"2025-12-23T05:00:00Z","v":397701,"vw":27.119521},{"c":27.26,"h":27.41,"l":26.8801,"n":2248,"o":27.09,"t":"2025-12-24T05:00:00Z","v":132972,"vw":27.221202},{"c":27.44,"h":27.82,"l":27,"n":4613,"o":27.34,"t":"2025-12-26T05:00:00Z","v":305422,"vw":27.499382},{"c":26.85,"h":27.88,"l":26.83,"n":5290,"o":27.04,"t":"2025-12-29T05:00:00Z","v":383739,"vw":27.093558},{"c":26.32,"h":27.115,"l":26.29,"n":5667,"o":27.02,"t":"2025-12-30T05:00:00Z","v":425262,"vw":26.511826},{"c":25.81,"h":26.67,"l":25.74,"n":4086,"o":26.19,"t":"2025-12-31T05:00:00Z","v":437105,"vw":25.964878},{"c":27.94,"h":28.62,"l":26.645,"n":9560,"o":26.8,"t":"2026-01-02T05:00:00Z","v":797240,"vw":28.018432},{"c":28.48,"h":28.72,"l":26.9,"n":6901,"o":28.1,"t":"2026-01-05T05:00:00Z","v":488410,"vw":28.062277},{"c":28.13,"h":28.9,"l":27.47,"n":6435,"o":28.69,"t":"2026-01-06T05:00:00Z","v":483931,"vw":28.242613},{"c":28.5,"h":28.94,"l":27.45,"n":7217,"o":27.98,"t":"2026-01-07T05:00:00Z","v":503829,"vw":28.424658},{"c":26.83,"h":28.17,"l":26.51,"n":11368,"o":27.65,"t":"2026-01-08T05:00:00Z","v":1294810,"vw":27.146596},{"c":27.12,"h":27.78,"l":27.01,"n":6465,"o":27.01,"t":"2026-01-09T05:00:00Z","v":473597,"vw":27.242718},{"c":29.18,"h":30.22,"l":27.84,"n":15965,"o":28,"t":"2026-01-12T05:00:00Z","v":1204654,"vw":29.292025},{"c":29.98,"h":30.5,"l":28.97,"n":23638,"o":30.19,"t":"2026-01-13T05:00:00Z","v":2574559,"vw":29.766171},{"c":29.64,"h":30.9,"l":29.457,"n":7836,"o":30.4,"t":"2026-01-14T05:00:00Z","v":505010,"vw":29.977195},{"c":29.41,"h":30.13,"l":29.26,"n":7164,"o":29.99,"t":"2026-01-15T05:00:00Z","v":488609,"vw":29.634025},{"c":29.5,"h":29.98,"l":29.12,"n":6746,"o":29.37,"t":"2026-01-16T05:00:00Z","v":917749,"vw":29.545854},{"c":25.83,"h":28.4,"l":24.8,"n":16943,"o":28.13,"t":"2026-01-20T05:00:00Z","v":1402376,"vw":26.112818},{"c":25.23,"h":26.3,"l":24.25,"n":11018,"o":25.81,"t":"2026-01-21T05:00:00Z","v":932980,"vw":25.108749},{"c":25.46,"h":25.94,"l":25.03,"n":7341,"o":25.34,"t":"2026-01-22T05:00:00Z","v":452396,"vw":25.469175},{"c":27.76,"h":28.61,"l":27.6,"n":15452,"o":27.65,"t":"2026-01-23T05:00:00Z","v":1360565,"vw":28.10376},{"c":27.76,"h":28.78,"l":26.65,"n":10752,"o":27.2,"t":"2026-01-26T05:00:00Z","v":730436,"vw":27.692953},{"c":27.86,"h":28.4,"l":27.4,"n":6669,"o":27.97,"t":"2026-01-27T05:00:00Z","v":390596,"vw":28.004171},{"c":27.27,"h":28.44,"l":26.715,"n":7775,"o":28.43,"t":"2026-01-28T05:00:00Z","v":436536,"vw":27.238319},{"c":25.81,"h":27.225,"l":25.3,"n":9186,"o":27.15,"t":"2026-01-29T05:00:00Z","v":704186,"vw":25.803051},{"c":25.63,"h":25.9799,"l":25.1,"n":8008,"o":25.37,"t":"2026-01-30T05:00:00Z","v":516171,"vw":25.463682},{"c":25.4,"h":25.74,"l":24.935,"n":7566,"o":25.06,"t":"2026-02-02T05:00:00Z","v":422213,"vw":25.387379},{"c":25.41,"h":26.3,"l":24.59,"n":9260,"o":26.01,"t":"2026-02-03T05:00:00Z","v":620224,"vw":25.319137},{"c":27.56,"h":30.55,"l":26.7,"n":24964,"o":28.8911,"t":"2026-02-04T05:00:00Z","v":2423025,"vw":28.594464},{"c":27.7,"h":28.4299,"l":26.18,"n":10658,"o":26.77,"t":"2026-02-05T05:00:00Z","v":779540,"vw":27.564784},{"c":27.7,"h":28.58,"l":26.45,"n":8535,"o":28.36,"t":"2026-02-06T05:00:00Z","v":600364,"vw":27.439624},{"c":28.64,"h":29.15,"l":27.2,"n":7901,"o":27.79,"t":"2026-02-09T05:00:00Z","v":530556,"vw":28.719693},{"c":29.42,"h":29.65,"l":28.0201,"n":9012,"o":28.52,"t":"2026-02-10T05:00:00Z","v":565252,"vw":29.147896},{"c":27.93,"h":29.35,"l":26.87,"n":10372,"o":29.29,"t":"2026-02-11T05:00:00Z","v":832415,"vw":27.655048},{"c":27.31,"h":28.13,"l":27.03,"n":6642,"o":28.07,"t":"2026-02-12T05:00:00Z","v":405929,"vw":27.38154},{"c":26.56,"h":27.31,"l":26.2,"n":8900,"o":26.9,"t":"2026-02-13T05:00:00Z","v":574866,"vw":26.506779},{"c":26.47,"h":26.94,"l":25.76,"n":4735,"o":26.6,"t":"2026-02-17T05:00:00Z","v":310012,"vw":26.380245},{"c":26.77,"h":27.06,"l":26.25,"n":4784,"o":26.84,"t":"2026-02-18T05:00:00Z","v":236439,"vw":26.709035},{"c":26.15,"h":26.8199,"l":25.43,"n":7680,"o":26.44,"t":"2026-02-19T05:00:00Z","v":584513,"vw":25.881688},{"c":26.43,"h":26.66,"l":25.61,"n":6468,"o":25.83,"t":"2026-02-20T05:00:00Z","v":446301,"vw":26.277843},{"c":26.23,"h":26.65,"l":25.92,"n":5280,"o":26.26,"t":"2026-02-23T05:00:00Z","v":275621,"vw":26.238145},{"c":27.48,"h":27.68,"l":25.83,"n":9382,"o":26.19,"t":"2026-02-24T05:00:00Z","v":672981,"vw":27.242557},{"c":27.18,"h":27.52,"l":26.6787,"n":4857,"o":27.01,"t":"2026-02-25T05:00:00Z","v":266193,"vw":27.178053},{"c":26.46,"h":26.8,"l":26,"n":6113,"o":26.8,"t":"2026-02-26T05:00:00Z","v":486262,"vw":26.314321},{"c":25.29,"h":25.645,"l":24.77,"n":8719,"o":25.4,"t":"2026-02-27T05:00:00Z","v":737262,"vw":25.317958},{"c":25.84,"h":25.9,"l":24.72,"n":8106,"o":25.26,"t":"2026-03-02T05:00:00Z","v":617998,"vw":25.524321},{"c":23.68,"h":24.74,"l":23.38,"n":11606,"o":24.59,"t":"2026-03-03T05:00:00Z","v":1080436,"vw":23.855014},{"c":24.11,"h":24.38,"l":23.72,"n":8140,"o":24,"t":"2026-03-04T05:00:00Z","v":593409,"vw":24.096115},{"c":23.8,"h":24.29,"l":23.4492,"n":5657,"o":24,"t":"2026-03-05T05:00:00Z","v":342631,"vw":23.789124},{"c":23.34,"h":23.88,"l":23.18,"n":5210,"o":23.51,"t":"2026-03-06T05:00:00Z","v":340239,"vw":23.43479},{"c":24,"h":24.08,"l":22.8506,"n":8449,"o":22.91,"t":"2026-03-09T04:00:00Z","v":490803,"vw":23.869843},{"c":25.36,"h":25.82,"l":24.8239,"n":9031,"o":25.18,"t":"2026-03-10T04:00:00Z","v":658123,"vw":25.427285},{"c":25.88,"h":26.4541,"l":25.25,"n":7798,"o":25.48,"t":"2026-03-11T04:00:00Z","v":460520,"vw":25.909003},{"c":25.78,"h":26.095,"l":25.47,"n":6550,"o":25.75,"t":"2026-03-12T04:00:00Z","v":379399,"vw":25.777221},{"c":25.58,"h":26.49,"l":25.33,"n":5055,"o":25.74,"t":"2026-03-13T04:00:00Z","v":282787,"vw":25.734057},{"c":25.46,"h":25.918,"l":25.16,"n":4780,"o":25.17,"t":"2026-03-16T04:00:00Z","v":278430,"vw":25.441765},{"c":24.91,"h":25.93,"l":24.82,"n":5039,"o":25.71,"t":"2026-03-17T04:00:00Z","v":481402,"vw":25.063264},{"c":24.22,"h":25.0055,"l":23.985,"n":6189,"o":24.64,"t":"2026-03-18T04:00:00Z","v":701627,"vw":24.2956},{"c":23.73,"h":23.77,"l":22.68,"n":6702,"o":23.27,"t":"2026-03-19T04:00:00Z","v":427036,"vw":23.348659},{"c":23.4,"h":24.67,"l":23.18,"n":8210,"o":24.29,"t":"2026-03-20T04:00:00Z","v":921869,"vw":23.624812},{"c":23.91,"h":24.36,"l":23.3,"n":9352,"o":23.81,"t":"2026-03-23T04:00:00Z","v":750996,"vw":23.892693},{"c":25.52,"h":25.905,"l":24.66,"n":10358,"o":25.01,"t":"2026-03-24T04:00:00Z","v":840502,"vw":25.461264},{"c":26.49,"h":26.71,"l":25.69,"n":6154,"o":25.76,"t":"2026-03-25T04:00:00Z","v":504549,"vw":26.419382},{"c":25.52,"h":26.14,"l":25.34,"n":5169,"o":25.9,"t":"2026-03-26T04:00:00Z","v":341897,"vw":25.643804},{"c":25.29,"h":25.7899,"l":24.89,"n":4344,"o":25.53,"t":"2026-03-27T04:00:00Z","v":265937,"vw":25.286135},{"c":24.12,"h":25.29,"l":24.035,"n":6417,"o":25.29,"t":"2026-03-30T04:00:00Z","v":415298,"vw":24.38105},{"c":25.41,"h":25.42,"l":24.2201,"n":6697,"o":24.5,"t":"2026-03-31T04:00:00Z","v":366979,"vw":25.125465},{"c":25.43,"h":25.95,"l":25.3,"n":5096,"o":25.6,"t":"2026-04-01T04:00:00Z","v":275799,"vw":25.529498},{"c":24.86,"h":25.49,"l":24.67,"n":5214,"o":24.67,"t":"2026-04-02T04:00:00Z","v":309153,"vw":24.913295},{"c":23.86,"h":24.92,"l":23.81,"n":6624,"o":24.92,"t":"2026-04-06T04:00:00Z","v":407034,"vw":24.069168},{"c":23.84,"h":24.03,"l":22.81,"n":9253,"o":24.03,"t":"2026-04-07T04:00:00Z","v":567661,"vw":23.498053},{"c":23.77,"h":25.25,"l":23.6,"n":7283,"o":25.15,"t":"2026-04-08T04:00:00Z","v":484637,"vw":24.007295},{"c":22.91,"h":24.085,"l":22.715,"n":6546,"o":23.6,"t":"2026-04-09T04:00:00Z","v":559391,"vw":23.034457},{"c":22.91,"h":23.155,"l":22.71,"n":5446,"o":23.02,"t":"2026-04-10T04:00:00Z","v":349374,"vw":22.966586},{"c":23.8,"h":24.24,"l":23.2213,"n":8908,"o":23.26,"t":"2026-04-13T04:00:00Z","v":758184,"vw":23.809493},{"c":24.13,"h":24.36,"l":23.79,"n":9928,"o":24.23,"t":"2026-04-14T04:00:00Z","v":594755,"vw":24.080506},{"c":24.22,"h":25.0379,"l":23.91,"n":9777,"o":24.28,"t":"2026-04-15T04:00:00Z","v":658642,"vw":24.242222},{"c":21.34,"h":22.68,"l":20.19,"n":30796,"o":22.34,"t":"2026-04-16T04:00:00Z","v":2852410,"vw":21.056221},{"c":21.36,"h":22.12,"l":21.275,"n":12726,"o":21.52,"t":"2026-04-17T04:00:00Z","v":1458253,"vw":21.461788},{"c":21.48,"h":21.79,"l":20.76,"n":12429,"o":21.38,"t":"2026-04-20T04:00:00Z","v":890174,"vw":21.443497},{"c":20.47,"h":21.59,"l":20.33,"n":10016,"o":21.38,"t":"2026-04-21T04:00:00Z","v":940343,"vw":20.762867},{"c":22.69,"h":23.085,"l":20.76,"n":12899,"o":20.86,"t":"2026-04-22T04:00:00Z","v":1269790,"vw":22.248803},{"c":22.96,"h":23.08,"l":22.35,"n":11497,"o":22.6,"t":"2026-04-23T04:00:00Z","v":722156,"vw":22.800883},{"c":22.59,"h":23.15,"l":22.07,"n":7611,"o":23.09,"t":"2026-04-24T04:00:00Z","v":407154,"vw":22.473353},{"c":22.27,"h":22.94,"l":21.84,"n":6455,"o":22.68,"t":"2026-04-27T04:00:00Z","v":378184,"vw":22.23482},{"c":22.35,"h":22.37,"l":21.59,"n":6649,"o":21.95,"t":"2026-04-28T04:00:00Z","v":442430,"vw":22.137668},{"c":21.53,"h":22.1,"l":20.81,"n":10069,"o":22,"t":"2026-04-29T04:00:00Z","v":735026,"vw":21.401552},{"c":23.35,"h":23.35,"l":21.67,"n":8472,"o":21.67,"t":"2026-04-30T04:00:00Z","v":805034,"vw":22.92459},{"c":24.11,"h":24.15,"l":23.1,"n":7495,"o":23.3,"t":"2026-05-01T04:00:00Z","v":452190,"vw":23.912616},{"c":24.15,"h":24.96,"l":23.76,"n":10338,"o":23.96,"t":"2026-05-04T04:00:00Z","v":536418,"vw":24.212779},{"c":24.61,"h":24.78,"l":24.05,"n":6880,"o":24.38,"t":"2026-05-05T04:00:00Z","v":530574,"vw":24.419427},{"c":23.7,"h":24.57,"l":23.51,"n":7652,"o":24.45,"t":"2026-05-06T04:00:00Z","v":459227,"vw":23.782686},{"c":23.33,"h":24.16,"l":22.72,"n":6969,"o":23.83,"t":"2026-05-07T04:00:00Z","v":522981,"vw":23.305093},{"c":24.56,"h":25.31,"l":23.69,"n":13659,"o":23.75,"t":"2026-05-08T04:00:00Z","v":1042440,"vw":24.647348},{"c":25.81,"h":26.49,"l":24.375,"n":17056,"o":24.54,"t":"2026-05-11T04:00:00Z","v":1234336,"vw":25.758414},{"c":24.86,"h":26.48,"l":24.38,"n":12800,"o":25.75,"t":"2026-05-12T04:00:00Z","v":689898,"vw":24.909875},{"c":26.04,"h":26.75,"l":25.2,"n":18878,"o":25.42,"t":"2026-05-13T04:00:00Z","v":1557014,"vw":26.041967},{"c":24.83,"h":26.13,"l":23.88,"n":14783,"o":26,"t":"2026-05-14T04:00:00Z","v":1079409,"vw":24.617722},{"c":24.6,"h":24.91,"l":24.0775,"n":10395,"o":24.11,"t":"2026-05-15T04:00:00Z","v":1376420,"vw":24.558554},{"c":23.7,"h":24.6,"l":23.37,"n":9711,"o":24.6,"t":"2026-05-18T04:00:00Z","v":640342,"vw":23.880971},{"c":22.19,"h":23.71,"l":22.19,"n":10240,"o":23.71,"t":"2026-05-19T04:00:00Z","v":759217,"vw":22.43939},{"c":22.7,"h":23.1184,"l":22.165,"n":7751,"o":22.61,"t":"2026-05-20T04:00:00Z","v":413483,"vw":22.663277},{"c":22.43,"h":23.55,"l":22.26,"n":13142,"o":22.66,"t":"2026-05-21T04:00:00Z","v":1811929,"vw":22.62541},{"c":22.87,"h":22.96,"l":21.23,"n":10905,"o":22.21,"t":"2026-05-22T04:00:00Z","v":963681,"vw":22.41326},{"c":23.09,"h":23.85,"l":22.85,"n":8661,"o":23.06,"t":"2026-05-26T04:00:00Z","v":532662,"vw":23.22209},{"c":22.7,"h":23.41,"l":22.33,"n":7046,"o":23.36,"t":"2026-05-27T04:00:00Z","v":490310,"vw":22.669272},{"c":22.74,"h":23.03,"l":22.32,"n":10222,"o":22.76,"t":"2026-05-28T04:00:00Z","v":730089,"vw":22.665171},{"c":23.31,"h":23.52,"l":22.4,"n":8716,"o":22.8,"t":"2026-05-29T04:00:00Z","v":781034,"vw":23.131481},{"c":21.85,"h":22.86,"l":21.55,"n":10201,"o":22.86,"t":"2026-06-01T04:00:00Z","v":724752,"vw":21.855079},{"c":22.72,"h":22.9,"l":21.73,"n":10245,"o":21.92,"t":"2026-06-02T04:00:00Z","v":798909,"vw":22.48766},{"c":22.17,"h":23.47,"l":21.75,"n":13733,"o":22.43,"t":"2026-06-03T04:00:00Z","v":1063932,"vw":22.680138},{"c":22.03,"h":22.23,"l":21.48,"n":8488,"o":21.9,"t":"2026-06-04T04:00:00Z","v":416290,"vw":21.910014},{"c":20.06,"h":21.69,"l":19.99,"n":10318,"o":21.55,"t":"2026-06-05T04:00:00Z","v":873901,"vw":20.464943},{"c":19.61,"h":20.86,"l":19.135,"n":11939,"o":20.85,"t":"2026-06-08T04:00:00Z","v":1130956,"vw":19.754169},{"c":18.26,"h":19.94,"l":17.95,"n":12548,"o":19.8,"t":"2026-06-09T04:00:00Z","v":1189758,"vw":18.579496},{"c":17.46,"h":18.45,"l":17.365,"n":13598,"o":18.45,"t":"2026-06-10T04:00:00Z","v":1140870,"vw":17.61126},{"c":18.56,"h":18.58,"l":17.5,"n":11182,"o":17.58,"t":"2026-06-11T04:00:00Z","v":969552,"vw":18.245864},{"c":19.71,"h":20.12,"l":18.85,"n":11371,"o":19,"t":"2026-06-12T04:00:00Z","v":899554,"vw":19.736552},{"c":19.97,"h":20.4,"l":19.595,"n":10912,"o":20.2,"t":"2026-06-15T04:00:00Z","v":750292,"vw":19.989386},{"c":19.66,"h":20.17,"l":19.4,"n":9741,"o":19.4,"t":"2026-06-16T04:00:00Z","v":565610,"vw":19.71723},{"c":19.21,"h":20.09,"l":19.16,"n":10322,"o":19.8,"t":"2026-06-17T04:00:00Z","v":709076,"vw":19.525048},{"c":19.42,"h":19.68,"l":18.87,"n":8864,"o":19.45,"t":"2026-06-18T04:00:00Z","v":991908,"vw":19.346098},{"c":17.97,"h":18.64,"l":17.84,"n":10192,"o":18.42,"t":"2026-06-22T04:00:00Z","v":712373,"vw":18.107395},{"c":17.31,"h":17.9299,"l":17.3,"n":8068,"o":17.55,"t":"2026-06-23T04:00:00Z","v":562796,"vw":17.486245},{"c":17.27,"h":18.02,"l":17.15,"n":12007,"o":17.67,"t":"2026-06-24T04:00:00Z","v":680573,"vw":17.394047},{"c":17,"h":17.355,"l":16.802,"n":8796,"o":17.28,"t":"2026-06-25T04:00:00Z","v":445239,"vw":16.999826},{"c":16.28,"h":17.0799,"l":16.2,"n":8679,"o":17,"t":"2026-06-26T04:00:00Z","v":721866,"vw":16.463441},{"c":15.91,"h":16.54,"l":15.33,"n":10629,"o":16.52,"t":"2026-06-29T04:00:00Z","v":1478892,"vw":15.783958},{"c":16.8,"h":17.0532,"l":16.048,"n":8511,"o":16.32,"t":"2026-06-30T04:00:00Z","v":631544,"vw":16.674227},{"c":16.19,"h":17.03,"l":16.12,"n":9485,"o":16.61,"t":"2026-07-01T04:00:00Z","v":737381,"vw":16.444475},{"c":15.84,"h":16.89,"l":15.61,"n":9434,"o":16.13,"t":"2026-07-02T04:00:00Z","v":693472,"vw":15.994181},{"c":15.97,"h":16.45,"l":15.7819,"n":6753,"o":16,"t":"2026-07-06T04:00:00Z","v":440951,"vw":16.074746},{"c":15.72,"h":16.365,"l":15.55,"n":11331,"o":15.99,"t":"2026-07-07T04:00:00Z","v":762957,"vw":15.819282},{"c":15.3,"h":15.8974,"l":14.95,"n":8733,"o":15.75,"t":"2026-07-08T04:00:00Z","v":564135,"vw":15.265532},{"c":15.66,"h":15.79,"l":15.29,"n":9801,"o":15.64,"t":"2026-07-09T04:00:00Z","v":768307,"vw":15.580679},{"c":15.77,"h":16.25,"l":15.67,"n":9020,"o":15.67,"t":"2026-07-10T04:00:00Z","v":749405,"vw":15.846235},{"c":15.25,"h":15.71,"l":15.085,"n":9370,"o":15.41,"t":"2026-07-13T04:00:00Z","v":648537,"vw":15.365402},{"c":15.55,"h":15.94,"l":15.445,"n":6901,"o":15.66,"t":"2026-07-14T04:00:00Z","v":455063,"vw":15.627438},{"c":15.99,"h":16.34,"l":15.42,"n":9125,"o":15.86,"t":"2026-07-15T04:00:00Z","v":582092,"vw":15.886721},{"c":16.01,"h":16.055,"l":15.61,"n":9774,"o":15.9,"t":"2026-07-16T04:00:00Z","v":696232,"vw":15.903525},{"c":16.49,"h":16.7,"l":15.755,"n":8206,"o":15.79,"t":"2026-07-17T04:00:00Z","v":762125,"vw":16.442001},{"c":16.83,"h":17.06,"l":16.0201,"n":11061,"o":16.7,"t":"2026-07-20T04:00:00Z","v":729073,"vw":16.669135},{"c":16.41,"h":17.34,"l":16.21,"n":11260,"o":17,"t":"2026-07-21T04:00:00Z","v":1122912,"vw":16.646277},{"c":16.12,"h":17.1965,"l":16.12,"n":7550,"o":16.72,"t":"2026-07-22T04:00:00Z","v":576002,"vw":16.53633},{"c":15.75,"h":16.46,"l":15.65,"n":6707,"o":16.15,"t":"2026-07-23T04:00:00Z","v":366225,"vw":15.878332},{"c":14.8,"h":15.88,"l":14.78,"n":12240,"o":15.88,"t":"2026-07-24T04:00:00Z","v":783872,"vw":14.985332},{"c":15.25,"h":15.49,"l":14.82,"n":7476,"o":15.12,"t":"2026-07-27T04:00:00Z","v":484031,"vw":15.219906},{"c":14.93,"h":15.23,"l":14.7,"n":9148,"o":15,"t":"2026-07-28T04:00:00Z","v":532600,"vw":14.941659},{"c":14.58,"h":15.205,"l":14.57,"n":7265,"o":14.93,"t":"2026-07-29T04:00:00Z","v":489434,"vw":14.773326},{"c":14.84,"h":15.08,"l":14.55,"n":7452,"o":14.99,"t":"2026-07-30T04:00:00Z","v":523520,"vw":14.761265},{"c":15.14,"h":15.24,"l":14.64,"n":5995,"o":15,"t":"2026-07-31T04:00:00Z","v":458309,"vw":15.062677},{"c":15.74,"h":16.3397,"l":15.32,"n":14111,"o":15.41,"t":"2026-08-03T04:00:00Z","v":1292404,"vw":15.792866},{"c":15.98,"h":16.15,"l":15.26,"n":13771,"o":15.9,"t":"2026-08-04T04:00:00Z","v":1069388,"vw":15.851836},{"c":15.78,"h":16.14,"l":15.38,"n":11508,"o":15.86,"t":"2026-08-05T04:00:00Z","v":923005,"vw":15.679198},{"c":16.18,"h":16.51,"l":15.46,"n":8630,"o":15.79,"t":"2026-08-06T04:00:00Z","v":673045,"vw":16.215517},{"c":17.01,"h":17.19,"l":16.24,"n":9591,"o":16.5,"t":"2026-08-07T04:00:00Z","v":703265,"vw":16.964515},{"c":16.92,"h":17.1,"l":16.61,"n":6409,"o":17,"t":"2026-08-10T04:00:00Z","v":380138,"vw":16.921422},{"c":16.67,"h":17.17,"l":16.51,"n":7102,"o":16.78,"t":"2026-08-11T04:00:00Z","v":375367,"vw":16.748745},{"c":16.42,"h":16.9799,"l":16.4,"n":6896,"o":16.86,"t":"2026-08-12T04:00:00Z","v":395178,"vw":16.502408},{"c":16.29,"h":16.73,"l":16.08,"n":4460,"o":16.45,"t":"2026-08-13T04:00:00Z","v":266963,"vw":16.290834},{"c":16.75,"h":16.85,"l":16.14,"n":6075,"o":16.14,"t":"2026-08-14T04:00:00Z","v":430367,"vw":16.628942},{"c":16.62,"h":16.91,"l":16.23,"n":9208,"o":16.89,"t":"2026-08-17T04:00:00Z","v":632839,"vw":16.574338},{"c":16.41,"h":16.64,"l":16.28,"n":4985,"o":16.33,"t":"2026-08-18T04:00:00Z","v":257399,"vw":16.46191},{"c":16.96,"h":17,"l":16.5,"n":5560,"o":16.5,"t":"2026-08-19T04:00:00Z","v":301766,"vw":16.882934},{"c":15.87,"h":17.3,"l":15.67,"n":8213,"o":16.83,"t":"2026-08-20T04:00:00Z","v":659189,"vw":16.054041},{"c":15.92,"h":16.44,"l":15.72,"n":9254,"o":16,"t":"2026-08-21T04:00:00Z","v":686480,"vw":16.008909},{"c":16.16,"h":16.38,"l":15.77,"n":8133,"o":15.96,"t":"2026-08-24T04:00:00Z","v":443277,"vw":16.170532},{"c":15.5,"h":16.22,"l":15.35,"n":9947,"o":16.15,"t":"2026-08-25T04:00:00Z","v":844032,"vw":15.57078},{"c":13.66,"h":14.79,"l":13.0801,"n":19791,"o":14.79,"t":"2026-08-26T04:00:00Z","v":2085944,"vw":13.575585},{"c":13.51,"h":13.97,"l":13.04,"n":11706,"o":13.51,"t":"2026-08-27T04:00:00Z","v":1071001,"vw":13.498388},{"c":13.54,"h":13.6,"l":13.16,"n":8860,"o":13.37,"t":"2026-08-28T04:00:00Z","v":815035,"vw":13.390252},{"c":12.58,"h":13.7,"l":12.56,"n":12084,"o":13.54,"t":"2026-08-31T04:00:00Z","v":1106253,"vw":12.800453},{"c":12.45,"h":12.68,"l":12.27,"n":10540,"o":12.5,"t":"2026-09-01T04:00:00Z","v":944796,"vw":12.443614},{"c":12.46,"h":12.7947,"l":12.115,"n":9309,"o":12.45,"t":"2026-09-02T04:00:00Z","v":881687,"vw":12.407127},{"c":12.19,"h":12.6,"l":12.165,"n":8350,"o":12.46,"t":"2026-09-03T04:00:00Z","v":953006,"vw":12.290627},{"c":11.98,"h":12.2441,"l":11.95,"n":9481,"o":12.14,"t":"2026-09-04T04:00:00Z","v":889569,"vw":12.048747},{"c":12.43,"h":12.74,"l":11.87,"n":9346,"o":12,"t":"2026-09-08T04:00:00Z","v":888305,"vw":12.400372},{"c":12.18,"h":12.87,"l":11.76,"n":10498,"o":12.63,"t":"2026-09-09T04:00:00Z","v":862802,"vw":12.130839},{"c":11.68,"h":12.135,"l":11.52,"n":9052,"o":11.9,"t":"2026-09-10T04:00:00Z","v":757556,"vw":11.72577},{"c":11.45,"h":11.95,"l":11.425,"n":9882,"o":11.86,"t":"2026-09-11T04:00:00Z","v":808056,"vw":11.600432},{"c":11.35,"h":11.5507,"l":11.29,"n":6635,"o":11.41,"t":"2026-09-14T04:00:00Z","v":461040,"vw":11.374585},{"c":10.71,"h":11.37,"l":10.585,"n":10527,"o":11.25,"t":"2026-09-15T04:00:00Z","v":963260,"vw":10.762023},{"c":10.28,"h":10.96,"l":9.99,"n":10837,"o":10.83,"t":"2026-09-16T04:00:00Z","v":1112812,"vw":10.274628},{"c":10.76,"h":11.03,"l":10.335,"n":11303,"o":10.35,"t":"2026-09-17T04:00:00Z","v":854679,"vw":10.776579},{"c":10.39,"h":10.9,"l":10.3,"n":6636,"o":10.85,"t":"2026-09-18T04:00:00Z","v":756634,"vw":10.409776},{"c":10.56,"h":10.74,"l":10.35,"n":8080,"o":10.58,"t":"2026-09-21T04:00:00Z","v":667856,"vw":10.594812},{"c":10.48,"h":10.68,"l":10.28,"n":8593,"o":10.61,"t":"2026-09-22T04:00:00Z","v":677744,"vw":10.422403},{"c":9.91,"h":10.46,"l":9.91,"n":9070,"o":10.365,"t":"2026-09-23T04:00:00Z","v":741419,"vw":10.043676},{"c":9.67,"h":9.97,"l":9.42,"n":11643,"o":9.91,"t":"2026-09-24T04:00:00Z","v":984343,"vw":9.607252},{"c":9.67,"h":9.87,"l":9.47,"n":8082,"o":9.7,"t":"2026-09-25T04:00:00Z","v":708642,"vw":9.670926},{"c":9.2,"h":9.59,"l":9.2,"n":8380,"o":9.58,"t":"2026-09-28T04:00:00Z","v":799030,"vw":9.345936},{"c":9.6,"h":9.92,"l":9.19,"n":10259,"o":9.28,"t":"2026-09-29T04:00:00Z","v":1217150,"vw":9.558491},{"c":9.51,"h":10.01,"l":9.49,"n":7502,"o":9.78,"t":"2026-09-30T04:00:00Z","v":563954,"vw":9.641497},{"c":9.29,"h":9.6207,"l":9.07,"n":9010,"o":9.52,"t":"2026-10-01T04:00:00Z","v":771015,"vw":9.229641},{"c":9.15,"h":9.51,"l":9.1,"n":5465,"o":9.5,"t":"2026-10-02T04:00:00Z","v":383843,"vw":9.220426},{"c":9.2,"h":9.24,"l":8.92,"n":7158,"o":9.15,"t":"2026-10-05T04:00:00Z","v":626749,"vw":9.104051},{"c":9.09,"h":9.35,"l":9.05,"n":6211,"o":9.225,"t":"2026-10-06T04:00:00Z","v":550318,"vw":9.162216},{"c":8.9,"h":9,"l":8.671,"n":8137,"o":8.95,"t":"2026-10-07T04:00:00Z","v":749771,"vw":8.813543},{"c":8.66,"h":8.81,"l":8.445,"n":8121,"o":8.75,"t":"2026-10-08T04:00:00Z","v":636973,"vw":8.613535},{"c":8.88,"h":8.92,"l":8.52,"n":6441,"o":8.76,"t":"2026-10-09T04:00:00Z","v":451156,"vw":8.746671},{"c":8.63,"h":8.87,"l":8.295,"n":9999,"o":8.81,"t":"2026-10-12T04:00:00Z","v":635445,"vw":8.531057},{"c":8.61,"h":8.64,"l":8.32,"n":10021,"o":8.5,"t":"2026-10-13T04:00:00Z","v":565353,"vw":8.556357},{"c":8.21,"h":8.51,"l":8.18,"n":12506,"o":8.47,"t":"2026-10-14T04:00:00Z","v":984153,"vw":8.295387},{"c":8.36,"h":8.4,"l":8.04,"n":9020,"o":8.28,"t":"2026-10-15T04:00:00Z","v":724939,"vw":8.204039},{"c":8.12,"h":8.66,"l":8.0414,"n":12912,"o":8.55,"t":"2026-10-16T04:00:00Z","v":1477787,"vw":8.162964}],"volatilityBars":[{"c":12.01,"h":12.01,"l":11.97,"n":11,"o":12,"t":"2026-09-08T08:00:00Z","v":1123,"vw":11.992745},{"c":12.096,"h":12.096,"l":12.096,"n":1,"o":12.096,"t":"2026-09-08T11:30:00Z","v":1000,"vw":12.096},{"c":12.099,"h":12.099,"l":12.099,"n":1,"o":12.099,"t":"2026-09-08T11:45:00Z","v":293,"vw":12.099},{"c":12.1,"h":12.1,"l":12.05,"n":6,"o":12.075,"t":"2026-09-08T12:15:00Z","v":900,"vw":12.063497},{"c":12.07,"h":12.11,"l":12.02,"n":12,"o":12.11,"t":"2026-09-08T12:45:00Z","v":1202,"vw":12.036569},{"c":11.92,"h":12.15,"l":11.87,"n":678,"o":12,"t":"2026-09-08T13:30:00Z","v":176743,"vw":12.009206},{"c":12.01,"h":12.0293,"l":11.94,"n":207,"o":12.0293,"t":"2026-09-08T13:45:00Z","v":8612,"vw":11.976213},{"c":12.12,"h":12.16,"l":12.02,"n":269,"o":12.02,"t":"2026-09-08T14:00:00Z","v":21906,"vw":12.107952},{"c":12.44,"h":12.4641,"l":12.145,"n":401,"o":12.145,"t":"2026-09-08T14:15:00Z","v":30356,"vw":12.352013},{"c":12.51,"h":12.53,"l":12.43,"n":439,"o":12.4347,"t":"2026-09-08T14:30:00Z","v":33103,"vw":12.483301},{"c":12.555,"h":12.57,"l":12.48,"n":404,"o":12.51,"t":"2026-09-08T14:45:00Z","v":27799,"vw":12.524363},{"c":12.63,"h":12.74,"l":12.525,"n":487,"o":12.555,"t":"2026-09-08T15:00:00Z","v":66254,"vw":12.636113},{"c":12.66,"h":12.68,"l":12.57,"n":280,"o":12.61,"t":"2026-09-08T15:15:00Z","v":29935,"vw":12.645602},{"c":12.69,"h":12.7,"l":12.66,"n":210,"o":12.66,"t":"2026-09-08T15:30:00Z","v":15172,"vw":12.688047},{"c":12.6637,"h":12.715,"l":12.65,"n":269,"o":12.705,"t":"2026-09-08T15:45:00Z","v":24547,"vw":12.696415},{"c":12.544,"h":12.66,"l":12.54,"n":182,"o":12.66,"t":"2026-09-08T16:00:00Z","v":11822,"vw":12.586092},{"c":12.545,"h":12.61,"l":12.53,"n":191,"o":12.56,"t":"2026-09-08T16:15:00Z","v":12918,"vw":12.572219},{"c":12.53,"h":12.53,"l":12.5,"n":126,"o":12.53,"t":"2026-09-08T16:30:00Z","v":6909,"vw":12.513427},{"c":12.595,"h":12.61,"l":12.51,"n":136,"o":12.53,"t":"2026-09-08T16:45:00Z","v":8213,"vw":12.570098},{"c":12.69,"h":12.69,"l":12.6,"n":96,"o":12.61,"t":"2026-09-08T17:00:00Z","v":4038,"vw":12.629122},{"c":12.655,"h":12.68,"l":12.63,"n":172,"o":12.675,"t":"2026-09-08T17:15:00Z","v":9270,"vw":12.653203},{"c":12.63,"h":12.67,"l":12.63,"n":155,"o":12.655,"t":"2026-09-08T17:30:00Z","v":9981,"vw":12.646048},{"c":12.61,"h":12.62,"l":12.535,"n":201,"o":12.62,"t":"2026-09-08T17:45:00Z","v":10552,"vw":12.580138},{"c":12.62,"h":12.62,"l":12.58,"n":156,"o":12.59,"t":"2026-09-08T18:00:00Z","v":6733,"vw":12.587327},{"c":12.605,"h":12.66,"l":12.58,"n":257,"o":12.62,"t":"2026-09-08T18:15:00Z","v":18757,"vw":12.629516},{"c":12.64,"h":12.64,"l":12.59,"n":212,"o":12.605,"t":"2026-09-08T18:30:00Z","v":12201,"vw":12.609539},{"c":12.63,"h":12.66,"l":12.61,"n":251,"o":12.66,"t":"2026-09-08T18:45:00Z","v":12466,"vw":12.619768},{"c":12.63,"h":12.65,"l":12.61,"n":243,"o":12.63,"t":"2026-09-08T19:00:00Z","v":13812,"vw":12.629971},{"c":12.61,"h":12.6249,"l":12.57,"n":269,"o":12.62,"t":"2026-09-08T19:15:00Z","v":14348,"vw":12.595566},{"c":12.64,"h":12.67,"l":12.62,"n":522,"o":12.62,"t":"2026-09-08T19:30:00Z","v":32894,"vw":12.649204},{"c":12.44,"h":12.64,"l":12.395,"n":1693,"o":12.64,"t":"2026-09-08T19:45:00Z","v":159860,"vw":12.472298},{"c":12.43,"h":12.43,"l":12.43,"n":14,"o":12.43,"t":"2026-09-08T20:00:00Z","v":90867,"vw":12.43},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-08T20:30:00Z","v":100,"vw":12.67},{"c":12.88,"h":13,"l":12.64,"n":66,"o":12.65,"t":"2026-09-09T08:00:00Z","v":12564,"vw":12.792018},{"c":12.77,"h":12.78,"l":12.75,"n":8,"o":12.75,"t":"2026-09-09T10:00:00Z","v":816,"vw":12.764403},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-09T10:15:00Z","v":197,"vw":12.78},{"c":12.8795,"h":12.8795,"l":12.8795,"n":2,"o":12.8795,"t":"2026-09-09T10:45:00Z","v":101,"vw":12.8795},{"c":12.8,"h":12.83,"l":12.7624,"n":7,"o":12.7624,"t":"2026-09-09T11:00:00Z","v":1635,"vw":12.815351},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-09T11:15:00Z","v":500,"vw":12.8},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-09-09T12:00:00Z","v":300,"vw":12.65},{"c":12.67,"h":12.7,"l":12.67,"n":2,"o":12.7,"t":"2026-09-09T12:15:00Z","v":2597,"vw":12.698845},{"c":12.68,"h":12.68,"l":12.64,"n":2,"o":12.64,"t":"2026-09-09T12:45:00Z","v":549,"vw":12.665428},{"c":12.7,"h":12.7,"l":12.68,"n":59,"o":12.68,"t":"2026-09-09T13:15:00Z","v":17394,"vw":12.69435},{"c":12.35,"h":12.87,"l":12.25,"n":355,"o":12.63,"t":"2026-09-09T13:30:00Z","v":39528,"vw":12.681167},{"c":12.4,"h":12.4835,"l":12.31,"n":345,"o":12.34,"t":"2026-09-09T13:45:00Z","v":23240,"vw":12.41356},{"c":12.31,"h":12.455,"l":12.2785,"n":347,"o":12.42,"t":"2026-09-09T14:00:00Z","v":25128,"vw":12.335485},{"c":12.275,"h":12.34,"l":12.23,"n":246,"o":12.31,"t":"2026-09-09T14:15:00Z","v":20130,"vw":12.262365},{"c":12.17,"h":12.29,"l":12.145,"n":591,"o":12.27,"t":"2026-09-09T14:30:00Z","v":48124,"vw":12.20428},{"c":12.11,"h":12.214,"l":12.06,"n":714,"o":12.175,"t":"2026-09-09T14:45:00Z","v":50545,"vw":12.114199},{"c":11.81,"h":12.12,"l":11.76,"n":778,"o":12.105,"t":"2026-09-09T15:00:00Z","v":87861,"vw":11.899061},{"c":11.835,"h":11.87,"l":11.78,"n":281,"o":11.8329,"t":"2026-09-09T15:15:00Z","v":20099,"vw":11.818746},{"c":11.9,"h":11.9137,"l":11.82,"n":250,"o":11.84,"t":"2026-09-09T15:30:00Z","v":24798,"vw":11.882334},{"c":11.78,"h":11.91,"l":11.78,"n":411,"o":11.9,"t":"2026-09-09T15:45:00Z","v":15334,"vw":11.848969},{"c":11.95,"h":11.95,"l":11.77,"n":461,"o":11.79,"t":"2026-09-09T16:00:00Z","v":40600,"vw":11.881623},{"c":11.93,"h":11.98,"l":11.9,"n":314,"o":11.95,"t":"2026-09-09T16:15:00Z","v":40201,"vw":11.960473},{"c":11.92,"h":11.95,"l":11.9,"n":218,"o":11.92,"t":"2026-09-09T16:30:00Z","v":9887,"vw":11.925843},{"c":11.98,"h":12.005,"l":11.91,"n":182,"o":11.93,"t":"2026-09-09T16:45:00Z","v":14571,"vw":11.963948},{"c":12.05,"h":12.05,"l":11.97,"n":286,"o":11.97,"t":"2026-09-09T17:00:00Z","v":12922,"vw":12.006115},{"c":12.03,"h":12.06,"l":12.02,"n":158,"o":12.06,"t":"2026-09-09T17:15:00Z","v":7850,"vw":12.03837},{"c":12.06,"h":12.0763,"l":12.02,"n":150,"o":12.05,"t":"2026-09-09T17:30:00Z","v":6480,"vw":12.044947},{"c":12.135,"h":12.135,"l":12.08,"n":106,"o":12.08,"t":"2026-09-09T17:45:00Z","v":3656,"vw":12.116364},{"c":12.11,"h":12.13,"l":12.09,"n":142,"o":12.12,"t":"2026-09-09T18:00:00Z","v":5448,"vw":12.107679},{"c":12.14,"h":12.2,"l":12.1,"n":292,"o":12.11,"t":"2026-09-09T18:15:00Z","v":16788,"vw":12.160355},{"c":12.15,"h":12.2,"l":12.14,"n":359,"o":12.155,"t":"2026-09-09T18:30:00Z","v":33510,"vw":12.17561},{"c":12.17,"h":12.19,"l":12.13,"n":309,"o":12.16,"t":"2026-09-09T18:45:00Z","v":19310,"vw":12.170924},{"c":12.19,"h":12.215,"l":12.15,"n":220,"o":12.16,"t":"2026-09-09T19:00:00Z","v":11506,"vw":12.178201},{"c":12.25,"h":12.25,"l":12.115,"n":473,"o":12.18,"t":"2026-09-09T19:15:00Z","v":32766,"vw":12.170018},{"c":12.34,"h":12.4,"l":12.23,"n":485,"o":12.23,"t":"2026-09-09T19:30:00Z","v":30189,"vw":12.323933},{"c":12.18,"h":12.34,"l":12.15,"n":1480,"o":12.34,"t":"2026-09-09T19:45:00Z","v":113286,"vw":12.211966},{"c":12.3866,"h":12.3866,"l":12.18,"n":16,"o":12.18,"t":"2026-09-09T20:00:00Z","v":63712,"vw":12.18192},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-09T20:30:00Z","v":286,"vw":12.18},{"c":12.18,"h":12.38,"l":12.18,"n":24,"o":12.235,"t":"2026-09-10T11:00:00Z","v":2168,"vw":12.255099},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-10T11:15:00Z","v":2500,"vw":12.22},{"c":12,"h":12.05,"l":12,"n":10,"o":12.05,"t":"2026-09-10T12:30:00Z","v":2189,"vw":12.038027},{"c":11.9,"h":12.01,"l":11.9,"n":3,"o":12.01,"t":"2026-09-10T12:45:00Z","v":1050,"vw":11.967143},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-09-10T13:15:00Z","v":100,"vw":11.99},{"c":11.755,"h":11.945,"l":11.71,"n":547,"o":11.9,"t":"2026-09-10T13:30:00Z","v":93120,"vw":11.820362},{"c":11.6851,"h":11.78,"l":11.6851,"n":368,"o":11.755,"t":"2026-09-10T13:45:00Z","v":41891,"vw":11.733808},{"c":11.65,"h":11.77,"l":11.52,"n":662,"o":11.7,"t":"2026-09-10T14:00:00Z","v":88165,"vw":11.624783},{"c":11.735,"h":11.7571,"l":11.5201,"n":325,"o":11.64,"t":"2026-09-10T14:15:00Z","v":22707,"vw":11.602749},{"c":11.8509,"h":11.86,"l":11.71,"n":373,"o":11.73,"t":"2026-09-10T14:30:00Z","v":21907,"vw":11.813984},{"c":12.1,"h":12.135,"l":11.815,"n":246,"o":11.815,"t":"2026-09-10T14:45:00Z","v":15471,"vw":11.942502},{"c":11.87,"h":12.01,"l":11.87,"n":134,"o":12.01,"t":"2026-09-10T15:00:00Z","v":7882,"vw":11.960708},{"c":11.72,"h":11.8616,"l":11.72,"n":168,"o":11.845,"t":"2026-09-10T15:15:00Z","v":20310,"vw":11.796506},{"c":11.79,"h":11.79,"l":11.75,"n":119,"o":11.76,"t":"2026-09-10T15:30:00Z","v":5802,"vw":11.765255},{"c":11.78,"h":11.8,"l":11.745,"n":252,"o":11.785,"t":"2026-09-10T15:45:00Z","v":20950,"vw":11.772996},{"c":11.9,"h":11.91,"l":11.78,"n":276,"o":11.78,"t":"2026-09-10T16:00:00Z","v":12726,"vw":11.856322},{"c":11.785,"h":11.91,"l":11.7665,"n":260,"o":11.9,"t":"2026-09-10T16:15:00Z","v":23643,"vw":11.844396},{"c":11.79,"h":11.84,"l":11.75,"n":157,"o":11.785,"t":"2026-09-10T16:30:00Z","v":9057,"vw":11.799726},{"c":11.81,"h":11.82,"l":11.8,"n":80,"o":11.805,"t":"2026-09-10T16:45:00Z","v":2761,"vw":11.804416},{"c":11.815,"h":11.84,"l":11.8,"n":110,"o":11.8,"t":"2026-09-10T17:00:00Z","v":4684,"vw":11.824084},{"c":11.76,"h":11.82,"l":11.75,"n":166,"o":11.81,"t":"2026-09-10T17:15:00Z","v":7083,"vw":11.781269},{"c":11.74,"h":11.77,"l":11.72,"n":173,"o":11.765,"t":"2026-09-10T17:30:00Z","v":8473,"vw":11.751187},{"c":11.68,"h":11.75,"l":11.68,"n":241,"o":11.73,"t":"2026-09-10T17:45:00Z","v":13361,"vw":11.702948},{"c":11.71,"h":11.7349,"l":11.67,"n":133,"o":11.67,"t":"2026-09-10T18:00:00Z","v":4788,"vw":11.701144},{"c":11.69,"h":11.73,"l":11.66,"n":265,"o":11.73,"t":"2026-09-10T18:15:00Z","v":44034,"vw":11.707068},{"c":11.685,"h":11.7,"l":11.67,"n":274,"o":11.69,"t":"2026-09-10T18:30:00Z","v":16453,"vw":11.687802},{"c":11.7,"h":11.7255,"l":11.66,"n":202,"o":11.67,"t":"2026-09-10T18:45:00Z","v":15509,"vw":11.681887},{"c":11.71,"h":11.7199,"l":11.675,"n":566,"o":11.7,"t":"2026-09-10T19:00:00Z","v":34982,"vw":11.690611},{"c":11.68,"h":11.7,"l":11.67,"n":315,"o":11.7,"t":"2026-09-10T19:15:00Z","v":13343,"vw":11.683266},{"c":11.68,"h":11.7,"l":11.66,"n":414,"o":11.69,"t":"2026-09-10T19:30:00Z","v":28711,"vw":11.6779},{"c":11.68,"h":11.7,"l":11.63,"n":1326,"o":11.68,"t":"2026-09-10T19:45:00Z","v":99536,"vw":11.673328},{"c":11.68,"h":11.68,"l":11.68,"n":9,"o":11.68,"t":"2026-09-10T20:00:00Z","v":61008,"vw":11.68},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-09-11T08:00:00Z","v":102,"vw":11.82},{"c":11.98,"h":11.98,"l":11.9,"n":12,"o":11.9,"t":"2026-09-11T11:00:00Z","v":1771,"vw":11.962793},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-11T12:15:00Z","v":100,"vw":11.87},{"c":11.8,"h":11.85,"l":11.8,"n":2,"o":11.85,"t":"2026-09-11T12:30:00Z","v":1500,"vw":11.833333},{"c":11.825,"h":11.86,"l":11.63,"n":468,"o":11.86,"t":"2026-09-11T13:30:00Z","v":56590,"vw":11.748383},{"c":11.835,"h":11.8899,"l":11.72,"n":270,"o":11.81,"t":"2026-09-11T13:45:00Z","v":34991,"vw":11.832098},{"c":11.7,"h":11.79,"l":11.64,"n":177,"o":11.79,"t":"2026-09-11T14:00:00Z","v":13134,"vw":11.718372},{"c":11.65,"h":11.6754,"l":11.6,"n":240,"o":11.66,"t":"2026-09-11T14:15:00Z","v":12469,"vw":11.634645},{"c":11.64,"h":11.67,"l":11.6,"n":542,"o":11.655,"t":"2026-09-11T14:30:00Z","v":49424,"vw":11.634876},{"c":11.75,"h":11.78,"l":11.64,"n":391,"o":11.67,"t":"2026-09-11T14:45:00Z","v":28505,"vw":11.720973},{"c":11.86,"h":11.95,"l":11.76,"n":464,"o":11.76,"t":"2026-09-11T15:00:00Z","v":36871,"vw":11.842813},{"c":11.8314,"h":11.895,"l":11.8314,"n":260,"o":11.885,"t":"2026-09-11T15:15:00Z","v":15961,"vw":11.863568},{"c":11.725,"h":11.85,"l":11.72,"n":236,"o":11.85,"t":"2026-09-11T15:30:00Z","v":11810,"vw":11.772063},{"c":11.695,"h":11.735,"l":11.68,"n":250,"o":11.71,"t":"2026-09-11T15:45:00Z","v":20241,"vw":11.713964},{"c":11.74,"h":11.74,"l":11.68,"n":204,"o":11.695,"t":"2026-09-11T16:00:00Z","v":10790,"vw":11.703585},{"c":11.73,"h":11.735,"l":11.68,"n":224,"o":11.735,"t":"2026-09-11T16:15:00Z","v":14633,"vw":11.712752},{"c":11.665,"h":11.71,"l":11.65,"n":209,"o":11.7,"t":"2026-09-11T16:30:00Z","v":18951,"vw":11.669312},{"c":11.67,"h":11.6993,"l":11.66,"n":215,"o":11.68,"t":"2026-09-11T16:45:00Z","v":9059,"vw":11.679791},{"c":11.655,"h":11.7,"l":11.64,"n":288,"o":11.665,"t":"2026-09-11T17:00:00Z","v":21311,"vw":11.670522},{"c":11.66,"h":11.68,"l":11.65,"n":122,"o":11.65,"t":"2026-09-11T17:15:00Z","v":8021,"vw":11.660947},{"c":11.56,"h":11.665,"l":11.56,"n":247,"o":11.665,"t":"2026-09-11T17:30:00Z","v":14871,"vw":11.596704},{"c":11.54,"h":11.56,"l":11.51,"n":342,"o":11.56,"t":"2026-09-11T17:45:00Z","v":32329,"vw":11.530241},{"c":11.54,"h":11.56,"l":11.51,"n":317,"o":11.53,"t":"2026-09-11T18:00:00Z","v":14705,"vw":11.534939},{"c":11.545,"h":11.545,"l":11.515,"n":263,"o":11.52,"t":"2026-09-11T18:15:00Z","v":16585,"vw":11.529437},{"c":11.435,"h":11.545,"l":11.435,"n":375,"o":11.545,"t":"2026-09-11T18:30:00Z","v":26665,"vw":11.496574},{"c":11.47,"h":11.47,"l":11.425,"n":450,"o":11.43,"t":"2026-09-11T18:45:00Z","v":34118,"vw":11.441672},{"c":11.51,"h":11.5179,"l":11.48,"n":290,"o":11.48,"t":"2026-09-11T19:00:00Z","v":15666,"vw":11.504828},{"c":11.525,"h":11.525,"l":11.46,"n":453,"o":11.51,"t":"2026-09-11T19:15:00Z","v":36957,"vw":11.484816},{"c":11.4801,"h":11.5151,"l":11.475,"n":553,"o":11.51,"t":"2026-09-11T19:30:00Z","v":30806,"vw":11.495755},{"c":11.45,"h":11.53,"l":11.44,"n":1604,"o":11.49,"t":"2026-09-11T19:45:00Z","v":129820,"vw":11.488004},{"c":11.45,"h":11.453,"l":11.45,"n":12,"o":11.45,"t":"2026-09-11T20:00:00Z","v":82274,"vw":11.450004},{"c":11.56,"h":11.57,"l":11.56,"n":7,"o":11.57,"t":"2026-09-14T08:00:00Z","v":1015,"vw":11.565446},{"c":11.564,"h":11.564,"l":11.564,"n":1,"o":11.564,"t":"2026-09-14T11:45:00Z","v":750,"vw":11.564},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-14T12:30:00Z","v":1500,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-09-14T12:45:00Z","v":2050,"vw":11.42},{"c":11.41,"h":11.47,"l":11.29,"n":271,"o":11.41,"t":"2026-09-14T13:30:00Z","v":18456,"vw":11.336896},{"c":11.41,"h":11.5507,"l":11.34,"n":170,"o":11.385,"t":"2026-09-14T13:45:00Z","v":21536,"vw":11.424043},{"c":11.43,"h":11.46,"l":11.375,"n":161,"o":11.43,"t":"2026-09-14T14:00:00Z","v":12446,"vw":11.408},{"c":11.405,"h":11.42,"l":11.37,"n":214,"o":11.41,"t":"2026-09-14T14:15:00Z","v":14733,"vw":11.39995},{"c":11.43,"h":11.44,"l":11.37,"n":235,"o":11.405,"t":"2026-09-14T14:30:00Z","v":21050,"vw":11.410174},{"c":11.35,"h":11.455,"l":11.3301,"n":241,"o":11.44,"t":"2026-09-14T14:45:00Z","v":17912,"vw":11.361135},{"c":11.365,"h":11.43,"l":11.3405,"n":228,"o":11.3405,"t":"2026-09-14T15:00:00Z","v":15251,"vw":11.380303},{"c":11.395,"h":11.42,"l":11.35,"n":200,"o":11.365,"t":"2026-09-14T15:15:00Z","v":11360,"vw":11.380258},{"c":11.38,"h":11.39,"l":11.34,"n":245,"o":11.38,"t":"2026-09-14T15:30:00Z","v":9933,"vw":11.371541},{"c":11.36,"h":11.38,"l":11.35,"n":147,"o":11.37,"t":"2026-09-14T15:45:00Z","v":4925,"vw":11.361123},{"c":11.365,"h":11.38,"l":11.36,"n":88,"o":11.36,"t":"2026-09-14T16:00:00Z","v":3413,"vw":11.365619},{"c":11.37,"h":11.38,"l":11.36,"n":153,"o":11.365,"t":"2026-09-14T16:15:00Z","v":9951,"vw":11.372537},{"c":11.39,"h":11.42,"l":11.36,"n":128,"o":11.37,"t":"2026-09-14T16:30:00Z","v":11702,"vw":11.386114},{"c":11.45,"h":11.45,"l":11.39,"n":161,"o":11.39,"t":"2026-09-14T16:45:00Z","v":7052,"vw":11.420167},{"c":11.43,"h":11.47,"l":11.38,"n":178,"o":11.455,"t":"2026-09-14T17:00:00Z","v":9727,"vw":11.42133},{"c":11.3905,"h":11.43,"l":11.38,"n":68,"o":11.43,"t":"2026-09-14T17:15:00Z","v":2511,"vw":11.406228},{"c":11.39,"h":11.41,"l":11.3758,"n":139,"o":11.38,"t":"2026-09-14T17:30:00Z","v":10965,"vw":11.387606},{"c":11.35,"h":11.3825,"l":11.33,"n":228,"o":11.38,"t":"2026-09-14T17:45:00Z","v":8708,"vw":11.352906},{"c":11.38,"h":11.3899,"l":11.35,"n":161,"o":11.36,"t":"2026-09-14T18:00:00Z","v":9595,"vw":11.372762},{"c":11.37,"h":11.4,"l":11.34,"n":177,"o":11.38,"t":"2026-09-14T18:15:00Z","v":8922,"vw":11.382474},{"c":11.37,"h":11.4,"l":11.35,"n":142,"o":11.37,"t":"2026-09-14T18:30:00Z","v":8592,"vw":11.376169},{"c":11.3976,"h":11.4244,"l":11.38,"n":120,"o":11.385,"t":"2026-09-14T18:45:00Z","v":6817,"vw":11.397371},{"c":11.37,"h":11.4014,"l":11.36,"n":174,"o":11.4014,"t":"2026-09-14T19:00:00Z","v":7296,"vw":11.385006},{"c":11.375,"h":11.39,"l":11.37,"n":314,"o":11.38,"t":"2026-09-14T19:15:00Z","v":31375,"vw":11.379899},{"c":11.355,"h":11.355,"l":11.32,"n":325,"o":11.35,"t":"2026-09-14T19:30:00Z","v":21652,"vw":11.336644},{"c":11.36,"h":11.38,"l":11.33,"n":1015,"o":11.355,"t":"2026-09-14T19:45:00Z","v":96882,"vw":11.359143},{"c":11.35,"h":11.35,"l":11.35,"n":11,"o":11.35,"t":"2026-09-14T20:00:00Z","v":40840,"vw":11.35},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-14T21:00:00Z","v":100,"vw":11.41},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-14T21:15:00Z","v":100,"vw":11.42},{"c":11.3937,"h":11.3937,"l":11.3937,"n":1,"o":11.3937,"t":"2026-09-14T22:30:00Z","v":120,"vw":11.3937},{"c":11.25,"h":11.37,"l":11.205,"n":354,"o":11.25,"t":"2026-09-15T13:30:00Z","v":22292,"vw":11.262007},{"c":11.0459,"h":11.26,"l":11.0459,"n":415,"o":11.24,"t":"2026-09-15T13:45:00Z","v":35665,"vw":11.104463},{"c":10.88,"h":11.055,"l":10.88,"n":637,"o":11.05,"t":"2026-09-15T14:00:00Z","v":58809,"vw":10.961383},{"c":10.91,"h":10.9299,"l":10.87,"n":417,"o":10.88,"t":"2026-09-15T14:15:00Z","v":35813,"vw":10.900729},{"c":10.89,"h":10.95,"l":10.87,"n":330,"o":10.9,"t":"2026-09-15T14:30:00Z","v":25965,"vw":10.899184},{"c":10.825,"h":10.89,"l":10.8,"n":349,"o":10.8807,"t":"2026-09-15T14:45:00Z","v":29005,"vw":10.843464},{"c":10.8099,"h":10.85,"l":10.79,"n":330,"o":10.825,"t":"2026-09-15T15:00:00Z","v":19623,"vw":10.824734},{"c":10.7932,"h":10.82,"l":10.75,"n":335,"o":10.79,"t":"2026-09-15T15:15:00Z","v":25793,"vw":10.791905},{"c":10.85,"h":10.86,"l":10.76,"n":384,"o":10.79,"t":"2026-09-15T15:30:00Z","v":28154,"vw":10.80601},{"c":10.825,"h":10.85,"l":10.8,"n":209,"o":10.85,"t":"2026-09-15T15:45:00Z","v":10084,"vw":10.821233},{"c":10.7795,"h":10.82,"l":10.7589,"n":254,"o":10.81,"t":"2026-09-15T16:00:00Z","v":25710,"vw":10.776235},{"c":10.76,"h":10.78,"l":10.76,"n":233,"o":10.77,"t":"2026-09-15T16:15:00Z","v":18045,"vw":10.773621},{"c":10.75,"h":10.79,"l":10.75,"n":225,"o":10.775,"t":"2026-09-15T16:30:00Z","v":16618,"vw":10.760639},{"c":10.72,"h":10.78,"l":10.71,"n":324,"o":10.755,"t":"2026-09-15T16:45:00Z","v":56933,"vw":10.737212},{"c":10.7,"h":10.7195,"l":10.65,"n":379,"o":10.7,"t":"2026-09-15T17:00:00Z","v":30587,"vw":10.685576},{"c":10.69,"h":10.7,"l":10.675,"n":339,"o":10.7,"t":"2026-09-15T17:15:00Z","v":13678,"vw":10.687197},{"c":10.66,"h":10.7,"l":10.65,"n":136,"o":10.685,"t":"2026-09-15T17:30:00Z","v":9025,"vw":10.681199},{"c":10.6679,"h":10.67,"l":10.65,"n":180,"o":10.66,"t":"2026-09-15T17:45:00Z","v":7144,"vw":10.661109},{"c":10.66,"h":10.67,"l":10.625,"n":301,"o":10.67,"t":"2026-09-15T18:00:00Z","v":18987,"vw":10.659248},{"c":10.66,"h":10.6684,"l":10.6199,"n":165,"o":10.63,"t":"2026-09-15T18:15:00Z","v":16437,"vw":10.643037},{"c":10.62,"h":10.67,"l":10.6,"n":218,"o":10.6533,"t":"2026-09-15T18:30:00Z","v":13233,"vw":10.628678},{"c":10.68,"h":10.7,"l":10.585,"n":425,"o":10.6001,"t":"2026-09-15T18:45:00Z","v":72979,"vw":10.638368},{"c":10.66,"h":10.71,"l":10.65,"n":511,"o":10.68,"t":"2026-09-15T19:00:00Z","v":90101,"vw":10.686483},{"c":10.66,"h":10.675,"l":10.63,"n":370,"o":10.67,"t":"2026-09-15T19:15:00Z","v":26954,"vw":10.657373},{"c":10.665,"h":10.69,"l":10.64,"n":474,"o":10.65,"t":"2026-09-15T19:30:00Z","v":44067,"vw":10.663338},{"c":10.71,"h":10.73,"l":10.65,"n":1773,"o":10.66,"t":"2026-09-15T19:45:00Z","v":150341,"vw":10.686092},{"c":10.71,"h":10.71,"l":10.71,"n":13,"o":10.71,"t":"2026-09-15T20:00:00Z","v":52329,"vw":10.71},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-15T20:15:00Z","v":300,"vw":10.88},{"c":10.8,"h":10.8413,"l":10.8,"n":2,"o":10.8413,"t":"2026-09-15T21:00:00Z","v":220,"vw":10.822527},{"c":10.8117,"h":10.8117,"l":10.8117,"n":1,"o":10.8117,"t":"2026-09-15T23:30:00Z","v":250,"vw":10.8117},{"c":10.71,"h":10.8,"l":10.71,"n":6,"o":10.8,"t":"2026-09-16T08:00:00Z","v":3438,"vw":10.794674},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-16T08:15:00Z","v":300,"vw":10.8},{"c":10.5595,"h":10.96,"l":10.5201,"n":673,"o":10.83,"t":"2026-09-16T13:30:00Z","v":43921,"vw":10.668883},{"c":10.569,"h":10.605,"l":10.52,"n":410,"o":10.5599,"t":"2026-09-16T13:45:00Z","v":43062,"vw":10.548272},{"c":10.53,"h":10.589,"l":10.4601,"n":362,"o":10.569,"t":"2026-09-16T14:00:00Z","v":27715,"vw":10.52213},{"c":10.47,"h":10.53,"l":10.45,"n":451,"o":10.5,"t":"2026-09-16T14:15:00Z","v":33188,"vw":10.466074},{"c":10.54,"h":10.54,"l":10.46,"n":338,"o":10.47,"t":"2026-09-16T14:30:00Z","v":28269,"vw":10.48336},{"c":10.46,"h":10.535,"l":10.44,"n":218,"o":10.535,"t":"2026-09-16T14:45:00Z","v":10569,"vw":10.4638},{"c":10.46,"h":10.49,"l":10.43,"n":382,"o":10.47,"t":"2026-09-16T15:00:00Z","v":43717,"vw":10.453205},{"c":10.41,"h":10.47,"l":10.41,"n":190,"o":10.46,"t":"2026-09-16T15:15:00Z","v":26643,"vw":10.441332},{"c":10.39,"h":10.41,"l":10.39,"n":156,"o":10.4,"t":"2026-09-16T15:30:00Z","v":17113,"vw":10.399604},{"c":10.335,"h":10.41,"l":10.32,"n":378,"o":10.395,"t":"2026-09-16T15:45:00Z","v":48330,"vw":10.359636},{"c":10.39,"h":10.39,"l":10.31,"n":218,"o":10.33,"t":"2026-09-16T16:00:00Z","v":24121,"vw":10.32391},{"c":10.33,"h":10.4,"l":10.33,"n":145,"o":10.3984,"t":"2026-09-16T16:15:00Z","v":17978,"vw":10.368767},{"c":10.31,"h":10.33,"l":10.31,"n":158,"o":10.33,"t":"2026-09-16T16:30:00Z","v":22387,"vw":10.31407},{"c":10.29,"h":10.31,"l":10.28,"n":259,"o":10.305,"t":"2026-09-16T16:45:00Z","v":17509,"vw":10.295919},{"c":10.3,"h":10.32,"l":10.27,"n":223,"o":10.29,"t":"2026-09-16T17:00:00Z","v":17332,"vw":10.301117},{"c":10.285,"h":10.3,"l":10.28,"n":89,"o":10.3,"t":"2026-09-16T17:15:00Z","v":6227,"vw":10.293535},{"c":10.265,"h":10.3,"l":10.26,"n":136,"o":10.3,"t":"2026-09-16T17:30:00Z","v":10982,"vw":10.279704},{"c":10.26,"h":10.26,"l":10.2301,"n":228,"o":10.26,"t":"2026-09-16T17:45:00Z","v":32001,"vw":10.249374},{"c":10.18,"h":10.28,"l":10.11,"n":782,"o":10.28,"t":"2026-09-16T18:00:00Z","v":78247,"vw":10.185882},{"c":10.11,"h":10.19,"l":10.1,"n":415,"o":10.175,"t":"2026-09-16T18:15:00Z","v":75374,"vw":10.125295},{"c":10.08,"h":10.13,"l":10.045,"n":572,"o":10.11,"t":"2026-09-16T18:30:00Z","v":60385,"vw":10.096158},{"c":10.04,"h":10.08,"l":9.99,"n":505,"o":10.07,"t":"2026-09-16T18:45:00Z","v":56052,"vw":10.036058},{"c":10.1,"h":10.11,"l":10.0375,"n":362,"o":10.0375,"t":"2026-09-16T19:00:00Z","v":40845,"vw":10.089763},{"c":10.065,"h":10.11,"l":10.045,"n":361,"o":10.11,"t":"2026-09-16T19:15:00Z","v":27212,"vw":10.074773},{"c":10.14,"h":10.16,"l":10.08,"n":501,"o":10.08,"t":"2026-09-16T19:30:00Z","v":43643,"vw":10.127699},{"c":10.29,"h":10.29,"l":10.12,"n":1821,"o":10.15,"t":"2026-09-16T19:45:00Z","v":179472,"vw":10.218168},{"c":10.28,"h":10.28,"l":10.28,"n":16,"o":10.28,"t":"2026-09-16T20:00:00Z","v":69709,"vw":10.28},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-16T22:45:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.21,"l":10.2,"n":12,"o":10.21,"t":"2026-09-17T08:30:00Z","v":965,"vw":10.2025},{"c":10.095,"h":10.095,"l":10.095,"n":1,"o":10.095,"t":"2026-09-17T09:00:00Z","v":100,"vw":10.095},{"c":10.095,"h":10.095,"l":9.955,"n":7,"o":10.01,"t":"2026-09-17T09:15:00Z","v":650,"vw":10.029167},{"c":9.955,"h":9.955,"l":9.955,"n":3,"o":9.955,"t":"2026-09-17T09:30:00Z","v":187,"vw":9.955},{"c":9.95,"h":10.1,"l":9.95,"n":19,"o":9.95,"t":"2026-09-17T09:45:00Z","v":1556,"vw":9.965588},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-17T11:00:00Z","v":200,"vw":10.28},{"c":10.26,"h":10.26,"l":10.21,"n":8,"o":10.21,"t":"2026-09-17T11:45:00Z","v":785,"vw":10.222248},{"c":10.26,"h":10.26,"l":10.2575,"n":4,"o":10.26,"t":"2026-09-17T12:00:00Z","v":400,"vw":10.25875},{"c":10.32,"h":10.32,"l":10.26,"n":29,"o":10.26,"t":"2026-09-17T12:15:00Z","v":1648,"vw":10.275156},{"c":10.37,"h":10.37,"l":10.36,"n":3,"o":10.36,"t":"2026-09-17T12:30:00Z","v":858,"vw":10.366503},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-09-17T12:45:00Z","v":300,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-09-17T13:00:00Z","v":300,"vw":10.35},{"c":10.39,"h":10.39,"l":10.35,"n":2,"o":10.35,"t":"2026-09-17T13:15:00Z","v":200,"vw":10.37},{"c":10.5,"h":10.5,"l":10.335,"n":356,"o":10.35,"t":"2026-09-17T13:30:00Z","v":32960,"vw":10.427345},{"c":10.4958,"h":10.4958,"l":10.38,"n":341,"o":10.48,"t":"2026-09-17T13:45:00Z","v":17887,"vw":10.421556},{"c":10.6676,"h":10.6676,"l":10.4301,"n":551,"o":10.5,"t":"2026-09-17T14:00:00Z","v":47207,"vw":10.564608},{"c":10.64,"h":10.7,"l":10.63,"n":437,"o":10.66,"t":"2026-09-17T14:15:00Z","v":22687,"vw":10.662396},{"c":10.57,"h":10.63,"l":10.56,"n":380,"o":10.63,"t":"2026-09-17T14:30:00Z","v":20389,"vw":10.594409},{"c":10.62,"h":10.6458,"l":10.58,"n":348,"o":10.59,"t":"2026-09-17T14:45:00Z","v":35802,"vw":10.616367},{"c":10.61,"h":10.61,"l":10.566,"n":249,"o":10.61,"t":"2026-09-17T15:00:00Z","v":17703,"vw":10.586894},{"c":10.73,"h":10.74,"l":10.62,"n":264,"o":10.62,"t":"2026-09-17T15:15:00Z","v":18180,"vw":10.678414},{"c":10.715,"h":10.75,"l":10.66,"n":610,"o":10.75,"t":"2026-09-17T15:30:00Z","v":36731,"vw":10.718595},{"c":10.915,"h":10.93,"l":10.6951,"n":516,"o":10.7,"t":"2026-09-17T15:45:00Z","v":49018,"vw":10.781901},{"c":10.96,"h":10.96,"l":10.86,"n":434,"o":10.91,"t":"2026-09-17T16:00:00Z","v":43028,"vw":10.902387},{"c":10.97,"h":10.97,"l":10.92,"n":394,"o":10.95,"t":"2026-09-17T16:15:00Z","v":29432,"vw":10.939922},{"c":11,"h":11.03,"l":10.94,"n":350,"o":10.965,"t":"2026-09-17T16:30:00Z","v":22882,"vw":10.976749},{"c":10.965,"h":11.01,"l":10.94,"n":262,"o":11,"t":"2026-09-17T16:45:00Z","v":14897,"vw":10.974755},{"c":10.955,"h":10.97,"l":10.9327,"n":289,"o":10.95,"t":"2026-09-17T17:00:00Z","v":24708,"vw":10.958757},{"c":10.93,"h":11,"l":10.93,"n":293,"o":10.96,"t":"2026-09-17T17:15:00Z","v":18125,"vw":10.971261},{"c":10.925,"h":10.93,"l":10.9108,"n":100,"o":10.93,"t":"2026-09-17T17:30:00Z","v":5508,"vw":10.923214},{"c":10.94,"h":10.94,"l":10.92,"n":194,"o":10.93,"t":"2026-09-17T17:45:00Z","v":8197,"vw":10.929692},{"c":10.955,"h":10.955,"l":10.93,"n":180,"o":10.93,"t":"2026-09-17T18:00:00Z","v":16540,"vw":10.948746},{"c":10.9,"h":10.97,"l":10.9,"n":326,"o":10.95,"t":"2026-09-17T18:15:00Z","v":20436,"vw":10.939184},{"c":10.87,"h":10.9,"l":10.84,"n":453,"o":10.9,"t":"2026-09-17T18:30:00Z","v":28013,"vw":10.865655},{"c":10.88,"h":10.9,"l":10.86,"n":199,"o":10.87,"t":"2026-09-17T18:45:00Z","v":10341,"vw":10.880023},{"c":10.86,"h":10.9,"l":10.86,"n":261,"o":10.87,"t":"2026-09-17T19:00:00Z","v":19790,"vw":10.880348},{"c":10.84,"h":10.89,"l":10.81,"n":403,"o":10.865,"t":"2026-09-17T19:15:00Z","v":28145,"vw":10.845073},{"c":10.84,"h":10.88,"l":10.835,"n":841,"o":10.84,"t":"2026-09-17T19:30:00Z","v":57341,"vw":10.855362},{"c":10.77,"h":10.85,"l":10.75,"n":1604,"o":10.84,"t":"2026-09-17T19:45:00Z","v":135170,"vw":10.79965},{"c":10.71,"h":10.76,"l":10.71,"n":15,"o":10.76,"t":"2026-09-17T20:00:00Z","v":51529,"vw":10.759759},{"c":10.76,"h":10.76,"l":10.76,"n":26,"o":10.76,"t":"2026-09-17T20:15:00Z","v":443,"vw":10.76},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-17T20:30:00Z","v":100,"vw":10.75},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-17T21:00:00Z","v":4169,"vw":10.7},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-18T08:00:00Z","v":145,"vw":10.97},{"c":11.15,"h":11.15,"l":10.77,"n":11,"o":10.77,"t":"2026-09-18T10:00:00Z","v":606,"vw":10.987391},{"c":11.1312,"h":11.1312,"l":11.1312,"n":1,"o":11.1312,"t":"2026-09-18T10:45:00Z","v":100,"vw":11.1312},{"c":10.9721,"h":10.9721,"l":10.9721,"n":1,"o":10.9721,"t":"2026-09-18T11:00:00Z","v":500,"vw":10.9721},{"c":10.92,"h":10.93,"l":10.92,"n":3,"o":10.93,"t":"2026-09-18T11:30:00Z","v":700,"vw":10.922857},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-09-18T12:45:00Z","v":220,"vw":10.92},{"c":10.73,"h":10.9,"l":10.675,"n":167,"o":10.85,"t":"2026-09-18T13:30:00Z","v":18974,"vw":10.818357},{"c":10.585,"h":10.715,"l":10.55,"n":230,"o":10.71,"t":"2026-09-18T13:45:00Z","v":29667,"vw":10.675441},{"c":10.465,"h":10.57,"l":10.44,"n":292,"o":10.55,"t":"2026-09-18T14:00:00Z","v":22594,"vw":10.510492},{"c":10.45,"h":10.5183,"l":10.45,"n":170,"o":10.465,"t":"2026-09-18T14:15:00Z","v":9313,"vw":10.477779},{"c":10.55,"h":10.565,"l":10.45,"n":280,"o":10.45,"t":"2026-09-18T14:30:00Z","v":27674,"vw":10.497496},{"c":10.48,"h":10.54,"l":10.48,"n":116,"o":10.54,"t":"2026-09-18T14:45:00Z","v":5913,"vw":10.49978},{"c":10.38,"h":10.48,"l":10.36,"n":286,"o":10.46,"t":"2026-09-18T15:00:00Z","v":25605,"vw":10.429849},{"c":10.39,"h":10.4,"l":10.35,"n":144,"o":10.375,"t":"2026-09-18T15:15:00Z","v":9893,"vw":10.369437},{"c":10.37,"h":10.38,"l":10.35,"n":221,"o":10.37,"t":"2026-09-18T15:30:00Z","v":19677,"vw":10.365952},{"c":10.395,"h":10.48,"l":10.37,"n":162,"o":10.37,"t":"2026-09-18T15:45:00Z","v":10930,"vw":10.418239},{"c":10.34,"h":10.41,"l":10.34,"n":127,"o":10.39,"t":"2026-09-18T16:00:00Z","v":9880,"vw":10.3915},{"c":10.37,"h":10.39,"l":10.325,"n":248,"o":10.365,"t":"2026-09-18T16:15:00Z","v":16252,"vw":10.352205},{"c":10.345,"h":10.39,"l":10.33,"n":150,"o":10.36,"t":"2026-09-18T16:30:00Z","v":7743,"vw":10.348663},{"c":10.31,"h":10.37,"l":10.31,"n":109,"o":10.345,"t":"2026-09-18T16:45:00Z","v":4046,"vw":10.334714},{"c":10.31,"h":10.35,"l":10.3,"n":152,"o":10.33,"t":"2026-09-18T17:00:00Z","v":8785,"vw":10.313735},{"c":10.338,"h":10.338,"l":10.3,"n":198,"o":10.31,"t":"2026-09-18T17:15:00Z","v":11174,"vw":10.313118},{"c":10.33,"h":10.37,"l":10.32,"n":164,"o":10.34,"t":"2026-09-18T17:30:00Z","v":19029,"vw":10.346164},{"c":10.33,"h":10.34,"l":10.32,"n":176,"o":10.33,"t":"2026-09-18T17:45:00Z","v":20383,"vw":10.333006},{"c":10.33,"h":10.345,"l":10.32,"n":211,"o":10.32,"t":"2026-09-18T18:00:00Z","v":21260,"vw":10.334735},{"c":10.355,"h":10.37,"l":10.32,"n":145,"o":10.33,"t":"2026-09-18T18:15:00Z","v":12213,"vw":10.344024},{"c":10.375,"h":10.375,"l":10.3598,"n":146,"o":10.36,"t":"2026-09-18T18:30:00Z","v":17474,"vw":10.361127},{"c":10.37,"h":10.375,"l":10.36,"n":131,"o":10.375,"t":"2026-09-18T18:45:00Z","v":7466,"vw":10.370587},{"c":10.35,"h":10.36,"l":10.32,"n":229,"o":10.36,"t":"2026-09-18T19:00:00Z","v":14449,"vw":10.338188},{"c":10.39,"h":10.3932,"l":10.36,"n":164,"o":10.36,"t":"2026-09-18T19:15:00Z","v":10104,"vw":10.372621},{"c":10.38,"h":10.3936,"l":10.36,"n":401,"o":10.38,"t":"2026-09-18T19:30:00Z","v":48524,"vw":10.377043},{"c":10.39,"h":10.45,"l":10.32,"n":1158,"o":10.4,"t":"2026-09-18T19:45:00Z","v":127754,"vw":10.374649},{"c":10.39,"h":10.39,"l":10.39,"n":12,"o":10.39,"t":"2026-09-18T20:00:00Z","v":206958,"vw":10.39},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-09-18T21:15:00Z","v":100,"vw":10.44},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-09-18T23:15:00Z","v":320,"vw":10.44},{"c":10.4,"h":10.41,"l":10.4,"n":24,"o":10.41,"t":"2026-09-21T08:00:00Z","v":892,"vw":10.402486},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-21T10:15:00Z","v":200,"vw":10.2},{"c":10.6,"h":10.74,"l":10.6,"n":2,"o":10.74,"t":"2026-09-21T11:00:00Z","v":200,"vw":10.67},{"c":10.6,"h":10.6,"l":10.57,"n":8,"o":10.57,"t":"2026-09-21T12:15:00Z","v":425,"vw":10.585},{"c":10.54,"h":10.55,"l":10.54,"n":23,"o":10.55,"t":"2026-09-21T12:30:00Z","v":1439,"vw":10.548446},{"c":10.55,"h":10.68,"l":10.55,"n":6,"o":10.68,"t":"2026-09-21T12:45:00Z","v":1284,"vw":10.656201},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-21T13:15:00Z","v":150,"vw":10.67},{"c":10.42,"h":10.58,"l":10.35,"n":505,"o":10.58,"t":"2026-09-21T13:30:00Z","v":40986,"vw":10.442469},{"c":10.48,"h":10.48,"l":10.415,"n":217,"o":10.42,"t":"2026-09-21T13:45:00Z","v":14383,"vw":10.45056},{"c":10.55,"h":10.55,"l":10.44,"n":227,"o":10.48,"t":"2026-09-21T14:00:00Z","v":13446,"vw":10.47517},{"c":10.51,"h":10.55,"l":10.51,"n":255,"o":10.54,"t":"2026-09-21T14:15:00Z","v":19104,"vw":10.536489},{"c":10.59,"h":10.6153,"l":10.51,"n":239,"o":10.525,"t":"2026-09-21T14:30:00Z","v":22475,"vw":10.548777},{"c":10.565,"h":10.59,"l":10.53,"n":138,"o":10.58,"t":"2026-09-21T14:45:00Z","v":11931,"vw":10.565225},{"c":10.665,"h":10.67,"l":10.56,"n":221,"o":10.57,"t":"2026-09-21T15:00:00Z","v":21038,"vw":10.618874},{"c":10.63,"h":10.705,"l":10.63,"n":240,"o":10.665,"t":"2026-09-21T15:15:00Z","v":15912,"vw":10.674173},{"c":10.69,"h":10.7,"l":10.61,"n":222,"o":10.62,"t":"2026-09-21T15:30:00Z","v":16934,"vw":10.665412},{"c":10.5996,"h":10.74,"l":10.59,"n":316,"o":10.6895,"t":"2026-09-21T15:45:00Z","v":31847,"vw":10.698119},{"c":10.635,"h":10.66,"l":10.595,"n":253,"o":10.6099,"t":"2026-09-21T16:00:00Z","v":21285,"vw":10.615881},{"c":10.65,"h":10.66,"l":10.63,"n":275,"o":10.63,"t":"2026-09-21T16:15:00Z","v":17332,"vw":10.646239},{"c":10.6308,"h":10.67,"l":10.63,"n":166,"o":10.655,"t":"2026-09-21T16:30:00Z","v":10998,"vw":10.649754},{"c":10.65,"h":10.67,"l":10.632,"n":204,"o":10.635,"t":"2026-09-21T16:45:00Z","v":14096,"vw":10.646284},{"c":10.655,"h":10.66,"l":10.642,"n":196,"o":10.65,"t":"2026-09-21T17:00:00Z","v":12699,"vw":10.651562},{"c":10.69,"h":10.69,"l":10.65,"n":224,"o":10.66,"t":"2026-09-21T17:15:00Z","v":26076,"vw":10.662767},{"c":10.66,"h":10.7,"l":10.64,"n":179,"o":10.68,"t":"2026-09-21T17:30:00Z","v":13856,"vw":10.670699},{"c":10.62,"h":10.66,"l":10.6,"n":201,"o":10.6501,"t":"2026-09-21T17:45:00Z","v":12941,"vw":10.626976},{"c":10.595,"h":10.63,"l":10.59,"n":188,"o":10.62,"t":"2026-09-21T18:00:00Z","v":12559,"vw":10.608102},{"c":10.59,"h":10.63,"l":10.59,"n":251,"o":10.595,"t":"2026-09-21T18:15:00Z","v":18693,"vw":10.612271},{"c":10.595,"h":10.6,"l":10.575,"n":229,"o":10.595,"t":"2026-09-21T18:30:00Z","v":11315,"vw":10.586337},{"c":10.615,"h":10.64,"l":10.595,"n":269,"o":10.595,"t":"2026-09-21T18:45:00Z","v":18094,"vw":10.612115},{"c":10.61,"h":10.6286,"l":10.59,"n":196,"o":10.615,"t":"2026-09-21T19:00:00Z","v":12357,"vw":10.613514},{"c":10.69,"h":10.69,"l":10.605,"n":405,"o":10.605,"t":"2026-09-21T19:15:00Z","v":27841,"vw":10.640495},{"c":10.645,"h":10.71,"l":10.64,"n":454,"o":10.68,"t":"2026-09-21T19:30:00Z","v":28743,"vw":10.682108},{"c":10.55,"h":10.645,"l":10.54,"n":1266,"o":10.645,"t":"2026-09-21T19:45:00Z","v":113905,"vw":10.568806},{"c":10.69,"h":10.69,"l":10.55,"n":29,"o":10.55,"t":"2026-09-21T20:00:00Z","v":77257,"vw":10.560711},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-09-21T21:00:00Z","v":254,"vw":10.72},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-22T11:00:00Z","v":450,"vw":10.5},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-22T11:15:00Z","v":250,"vw":10.6},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-22T11:30:00Z","v":250,"vw":10.55},{"c":10.5,"h":10.56,"l":10.5,"n":25,"o":10.56,"t":"2026-09-22T13:00:00Z","v":7668,"vw":10.510322},{"c":10.535,"h":10.68,"l":10.5101,"n":296,"o":10.61,"t":"2026-09-22T13:30:00Z","v":30985,"vw":10.592998},{"c":10.48,"h":10.555,"l":10.461,"n":267,"o":10.54,"t":"2026-09-22T13:45:00Z","v":19261,"vw":10.504716},{"c":10.44,"h":10.4701,"l":10.38,"n":367,"o":10.4701,"t":"2026-09-22T14:00:00Z","v":51301,"vw":10.430126},{"c":10.395,"h":10.4611,"l":10.39,"n":241,"o":10.45,"t":"2026-09-22T14:15:00Z","v":26487,"vw":10.434046},{"c":10.31,"h":10.42,"l":10.28,"n":334,"o":10.395,"t":"2026-09-22T14:30:00Z","v":34612,"vw":10.338626},{"c":10.31,"h":10.36,"l":10.31,"n":354,"o":10.32,"t":"2026-09-22T14:45:00Z","v":39184,"vw":10.345259},{"c":10.35,"h":10.35,"l":10.28,"n":245,"o":10.31,"t":"2026-09-22T15:00:00Z","v":16335,"vw":10.311254},{"c":10.44,"h":10.46,"l":10.36,"n":251,"o":10.36,"t":"2026-09-22T15:15:00Z","v":22432,"vw":10.408581},{"c":10.3876,"h":10.4499,"l":10.36,"n":287,"o":10.43,"t":"2026-09-22T15:30:00Z","v":19659,"vw":10.409847},{"c":10.33,"h":10.3957,"l":10.31,"n":323,"o":10.375,"t":"2026-09-22T15:45:00Z","v":27972,"vw":10.356729},{"c":10.29,"h":10.3376,"l":10.28,"n":236,"o":10.33,"t":"2026-09-22T16:00:00Z","v":9177,"vw":10.309717},{"c":10.35,"h":10.3599,"l":10.2825,"n":264,"o":10.29,"t":"2026-09-22T16:15:00Z","v":15569,"vw":10.3291},{"c":10.35,"h":10.35,"l":10.31,"n":268,"o":10.34,"t":"2026-09-22T16:30:00Z","v":12716,"vw":10.334311},{"c":10.388,"h":10.39,"l":10.355,"n":196,"o":10.36,"t":"2026-09-22T16:45:00Z","v":9989,"vw":10.372444},{"c":10.355,"h":10.39,"l":10.35,"n":212,"o":10.38,"t":"2026-09-22T17:00:00Z","v":13367,"vw":10.381662},{"c":10.37,"h":10.4,"l":10.36,"n":202,"o":10.36,"t":"2026-09-22T17:15:00Z","v":9817,"vw":10.383084},{"c":10.39,"h":10.3992,"l":10.37,"n":162,"o":10.385,"t":"2026-09-22T17:30:00Z","v":9516,"vw":10.389669},{"c":10.41,"h":10.41,"l":10.38,"n":306,"o":10.39,"t":"2026-09-22T17:45:00Z","v":17672,"vw":10.39297},{"c":10.405,"h":10.45,"l":10.4,"n":350,"o":10.405,"t":"2026-09-22T18:00:00Z","v":31825,"vw":10.421962},{"c":10.43,"h":10.4473,"l":10.395,"n":243,"o":10.4,"t":"2026-09-22T18:15:00Z","v":11431,"vw":10.418531},{"c":10.41,"h":10.44,"l":10.39,"n":301,"o":10.42,"t":"2026-09-22T18:30:00Z","v":13850,"vw":10.413774},{"c":10.43,"h":10.45,"l":10.42,"n":287,"o":10.425,"t":"2026-09-22T18:45:00Z","v":13844,"vw":10.432174},{"c":10.44,"h":10.4476,"l":10.425,"n":259,"o":10.43,"t":"2026-09-22T19:00:00Z","v":16894,"vw":10.434409},{"c":10.44,"h":10.45,"l":10.42,"n":282,"o":10.44,"t":"2026-09-22T19:15:00Z","v":19400,"vw":10.436624},{"c":10.42,"h":10.48,"l":10.42,"n":410,"o":10.45,"t":"2026-09-22T19:30:00Z","v":24786,"vw":10.457878},{"c":10.5,"h":10.5,"l":10.41,"n":1091,"o":10.42,"t":"2026-09-22T19:45:00Z","v":97444,"vw":10.463572},{"c":10.48,"h":10.48,"l":10.48,"n":17,"o":10.48,"t":"2026-09-22T20:00:00Z","v":45991,"vw":10.48},{"c":10.4994,"h":10.4994,"l":10.4894,"n":4,"o":10.49,"t":"2026-09-22T20:15:00Z","v":401,"vw":10.49205},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-22T20:45:00Z","v":100,"vw":10.49},{"c":10.3548,"h":10.3548,"l":10.3548,"n":1,"o":10.3548,"t":"2026-09-22T21:30:00Z","v":170,"vw":10.3548},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-22T21:45:00Z","v":100,"vw":10.49},{"c":10.4992,"h":10.4992,"l":10.4992,"n":1,"o":10.4992,"t":"2026-09-22T23:15:00Z","v":950,"vw":10.4992},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-09-23T12:45:00Z","v":100,"vw":10.46},{"c":10.46,"h":10.46,"l":10.3,"n":5,"o":10.3,"t":"2026-09-23T13:00:00Z","v":489,"vw":10.368889},{"c":10.4,"h":10.41,"l":10.4,"n":3,"o":10.41,"t":"2026-09-23T13:15:00Z","v":550,"vw":10.406},{"c":10.275,"h":10.46,"l":10.24,"n":436,"o":10.365,"t":"2026-09-23T13:30:00Z","v":48449,"vw":10.311848},{"c":10.23,"h":10.29,"l":10.2,"n":253,"o":10.26,"t":"2026-09-23T13:45:00Z","v":19265,"vw":10.24558},{"c":10.22,"h":10.2306,"l":10.15,"n":369,"o":10.23,"t":"2026-09-23T14:00:00Z","v":29041,"vw":10.176418},{"c":10.27,"h":10.28,"l":10.21,"n":189,"o":10.22,"t":"2026-09-23T14:15:00Z","v":17421,"vw":10.241172},{"c":10.22,"h":10.3195,"l":10.2,"n":256,"o":10.26,"t":"2026-09-23T14:30:00Z","v":21378,"vw":10.279465},{"c":10.18,"h":10.22,"l":10.145,"n":252,"o":10.2,"t":"2026-09-23T14:45:00Z","v":20701,"vw":10.173152},{"c":10.175,"h":10.19,"l":10.155,"n":243,"o":10.18,"t":"2026-09-23T15:00:00Z","v":19451,"vw":10.170795},{"c":10.145,"h":10.19,"l":10.145,"n":226,"o":10.175,"t":"2026-09-23T15:15:00Z","v":15702,"vw":10.162908},{"c":10.13,"h":10.14,"l":10.075,"n":254,"o":10.13,"t":"2026-09-23T15:30:00Z","v":20140,"vw":10.105908},{"c":10.065,"h":10.13,"l":10.04,"n":285,"o":10.13,"t":"2026-09-23T15:45:00Z","v":20122,"vw":10.079542},{"c":10.07,"h":10.09,"l":10.065,"n":116,"o":10.065,"t":"2026-09-23T16:00:00Z","v":9752,"vw":10.073823},{"c":10.0595,"h":10.09,"l":10.04,"n":194,"o":10.0889,"t":"2026-09-23T16:15:00Z","v":11894,"vw":10.062489},{"c":10.09,"h":10.1,"l":10.05,"n":185,"o":10.065,"t":"2026-09-23T16:30:00Z","v":10655,"vw":10.07466},{"c":10.05,"h":10.0999,"l":10.04,"n":199,"o":10.09,"t":"2026-09-23T16:45:00Z","v":8201,"vw":10.069437},{"c":10.01,"h":10.04,"l":9.98,"n":404,"o":10.04,"t":"2026-09-23T17:00:00Z","v":37916,"vw":10.000151},{"c":10.03,"h":10.05,"l":10.01,"n":185,"o":10.01,"t":"2026-09-23T17:15:00Z","v":13415,"vw":10.027204},{"c":10.06,"h":10.07,"l":10.02,"n":163,"o":10.02,"t":"2026-09-23T17:30:00Z","v":7899,"vw":10.04328},{"c":10.02,"h":10.06,"l":10.02,"n":188,"o":10.055,"t":"2026-09-23T17:45:00Z","v":6244,"vw":10.044234},{"c":9.995,"h":10.03,"l":9.99,"n":243,"o":10.02,"t":"2026-09-23T18:00:00Z","v":11755,"vw":10.013257},{"c":9.99,"h":10.015,"l":9.985,"n":150,"o":9.99,"t":"2026-09-23T18:15:00Z","v":6562,"vw":9.994338},{"c":9.97,"h":10.02,"l":9.97,"n":392,"o":9.985,"t":"2026-09-23T18:30:00Z","v":21838,"vw":9.994946},{"c":9.9509,"h":9.98,"l":9.94,"n":329,"o":9.97,"t":"2026-09-23T18:45:00Z","v":26885,"vw":9.957311},{"c":9.9682,"h":9.9799,"l":9.945,"n":256,"o":9.96,"t":"2026-09-23T19:00:00Z","v":28499,"vw":9.9591},{"c":9.985,"h":10.01,"l":9.94,"n":379,"o":9.9678,"t":"2026-09-23T19:15:00Z","v":26358,"vw":9.972943},{"c":9.94,"h":9.98,"l":9.94,"n":366,"o":9.98,"t":"2026-09-23T19:30:00Z","v":24582,"vw":9.956428},{"c":9.93,"h":9.9699,"l":9.91,"n":1835,"o":9.945,"t":"2026-09-23T19:45:00Z","v":173263,"vw":9.940572},{"c":9.9666,"h":9.9666,"l":9.91,"n":15,"o":9.91,"t":"2026-09-23T20:00:00Z","v":74111,"vw":9.910194},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-09-23T20:15:00Z","v":389,"vw":9.99},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-23T20:45:00Z","v":200,"vw":9.96},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-23T21:30:00Z","v":100,"vw":10.1},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-24T11:00:00Z","v":998,"vw":10},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-24T11:30:00Z","v":200,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-24T12:00:00Z","v":100,"vw":10.15},{"c":9.84,"h":9.97,"l":9.8,"n":531,"o":9.91,"t":"2026-09-24T13:30:00Z","v":49421,"vw":9.884984},{"c":9.775,"h":9.855,"l":9.76,"n":679,"o":9.83,"t":"2026-09-24T13:45:00Z","v":52472,"vw":9.805725},{"c":9.78,"h":9.83,"l":9.77,"n":261,"o":9.775,"t":"2026-09-24T14:00:00Z","v":15762,"vw":9.799445},{"c":9.66,"h":9.785,"l":9.6,"n":652,"o":9.785,"t":"2026-09-24T14:15:00Z","v":60600,"vw":9.689195},{"c":9.57,"h":9.68,"l":9.57,"n":392,"o":9.68,"t":"2026-09-24T14:30:00Z","v":31777,"vw":9.618201},{"c":9.59,"h":9.6,"l":9.55,"n":481,"o":9.57,"t":"2026-09-24T14:45:00Z","v":53776,"vw":9.571081},{"c":9.4777,"h":9.56,"l":9.46,"n":544,"o":9.56,"t":"2026-09-24T15:00:00Z","v":60012,"vw":9.501497},{"c":9.48,"h":9.515,"l":9.45,"n":416,"o":9.475,"t":"2026-09-24T15:15:00Z","v":41704,"vw":9.488153},{"c":9.49,"h":9.54,"l":9.475,"n":247,"o":9.49,"t":"2026-09-24T15:30:00Z","v":17101,"vw":9.507937},{"c":9.505,"h":9.52,"l":9.4844,"n":287,"o":9.5,"t":"2026-09-24T15:45:00Z","v":22721,"vw":9.505098},{"c":9.57,"h":9.57,"l":9.48,"n":246,"o":9.5161,"t":"2026-09-24T16:00:00Z","v":25667,"vw":9.5263},{"c":9.57,"h":9.68,"l":9.56,"n":442,"o":9.58,"t":"2026-09-24T16:15:00Z","v":47802,"vw":9.632625},{"c":9.59,"h":9.6,"l":9.5302,"n":297,"o":9.57,"t":"2026-09-24T16:30:00Z","v":31071,"vw":9.582356},{"c":9.58,"h":9.59,"l":9.548,"n":321,"o":9.58,"t":"2026-09-24T16:45:00Z","v":22423,"vw":9.571275},{"c":9.56,"h":9.5875,"l":9.54,"n":317,"o":9.58,"t":"2026-09-24T17:00:00Z","v":12177,"vw":9.566533},{"c":9.53,"h":9.5675,"l":9.515,"n":223,"o":9.565,"t":"2026-09-24T17:15:00Z","v":9442,"vw":9.544939},{"c":9.5,"h":9.5406,"l":9.5,"n":275,"o":9.52,"t":"2026-09-24T17:30:00Z","v":11243,"vw":9.512201},{"c":9.505,"h":9.51,"l":9.49,"n":330,"o":9.5,"t":"2026-09-24T17:45:00Z","v":16314,"vw":9.493585},{"c":9.495,"h":9.5,"l":9.46,"n":230,"o":9.5,"t":"2026-09-24T18:00:00Z","v":10467,"vw":9.476781},{"c":9.51,"h":9.52,"l":9.49,"n":218,"o":9.5,"t":"2026-09-24T18:15:00Z","v":8784,"vw":9.506945},{"c":9.475,"h":9.51,"l":9.47,"n":416,"o":9.49,"t":"2026-09-24T18:30:00Z","v":16944,"vw":9.485794},{"c":9.49,"h":9.505,"l":9.47,"n":357,"o":9.47,"t":"2026-09-24T18:45:00Z","v":18227,"vw":9.487504},{"c":9.46,"h":9.48,"l":9.42,"n":476,"o":9.48,"t":"2026-09-24T19:00:00Z","v":34349,"vw":9.445824},{"c":9.5,"h":9.51,"l":9.45,"n":388,"o":9.455,"t":"2026-09-24T19:15:00Z","v":21665,"vw":9.480213},{"c":9.57,"h":9.59,"l":9.495,"n":570,"o":9.505,"t":"2026-09-24T19:30:00Z","v":44669,"vw":9.543874},{"c":9.68,"h":9.68,"l":9.56,"n":1434,"o":9.575,"t":"2026-09-24T19:45:00Z","v":141005,"vw":9.625765},{"c":9.67,"h":9.67,"l":9.67,"n":14,"o":9.67,"t":"2026-09-24T20:00:00Z","v":95543,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-24T20:30:00Z","v":656,"vw":9.67},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-24T20:45:00Z","v":200,"vw":9.68},{"c":9.68,"h":9.68,"l":9.67,"n":5,"o":9.67,"t":"2026-09-24T23:45:00Z","v":511,"vw":9.677952},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-25T08:00:00Z","v":345,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-25T09:30:00Z","v":200,"vw":9.67},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-09-25T10:00:00Z","v":207,"vw":9.92},{"c":9.94,"h":10,"l":9.68,"n":12,"o":9.7,"t":"2026-09-25T10:15:00Z","v":2805,"vw":9.822212},{"c":9.725,"h":9.88,"l":9.67,"n":8,"o":9.88,"t":"2026-09-25T10:30:00Z","v":1807,"vw":9.723332},{"c":9.7,"h":9.93,"l":9.69,"n":11,"o":9.93,"t":"2026-09-25T10:45:00Z","v":3175,"vw":9.773766},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-09-25T12:15:00Z","v":200,"vw":9.76},{"c":9.71,"h":9.71,"l":9.7,"n":11,"o":9.71,"t":"2026-09-25T12:45:00Z","v":1711,"vw":9.704963},{"c":9.67,"h":9.68,"l":9.67,"n":14,"o":9.68,"t":"2026-09-25T13:15:00Z","v":1424,"vw":9.670955},{"c":9.69,"h":9.85,"l":9.61,"n":379,"o":9.7,"t":"2026-09-25T13:30:00Z","v":41921,"vw":9.746223},{"c":9.69,"h":9.72,"l":9.65,"n":377,"o":9.69,"t":"2026-09-25T13:45:00Z","v":56104,"vw":9.6753},{"c":9.73,"h":9.77,"l":9.67,"n":462,"o":9.7,"t":"2026-09-25T14:00:00Z","v":51940,"vw":9.728133},{"c":9.795,"h":9.81,"l":9.72,"n":218,"o":9.73,"t":"2026-09-25T14:15:00Z","v":20978,"vw":9.7714},{"c":9.78,"h":9.805,"l":9.74,"n":174,"o":9.795,"t":"2026-09-25T14:30:00Z","v":16947,"vw":9.780197},{"c":9.745,"h":9.79,"l":9.715,"n":194,"o":9.79,"t":"2026-09-25T14:45:00Z","v":13901,"vw":9.746173},{"c":9.75,"h":9.75,"l":9.73,"n":154,"o":9.74,"t":"2026-09-25T15:00:00Z","v":7574,"vw":9.737871},{"c":9.75,"h":9.77,"l":9.74,"n":136,"o":9.75,"t":"2026-09-25T15:15:00Z","v":5954,"vw":9.756257},{"c":9.74,"h":9.75,"l":9.7,"n":166,"o":9.75,"t":"2026-09-25T15:30:00Z","v":15053,"vw":9.726567},{"c":9.81,"h":9.81,"l":9.715,"n":209,"o":9.73,"t":"2026-09-25T15:45:00Z","v":16034,"vw":9.774292},{"c":9.71,"h":9.87,"l":9.695,"n":289,"o":9.82,"t":"2026-09-25T16:00:00Z","v":42057,"vw":9.79269},{"c":9.675,"h":9.73,"l":9.66,"n":324,"o":9.71,"t":"2026-09-25T16:15:00Z","v":49241,"vw":9.699824},{"c":9.63,"h":9.675,"l":9.63,"n":118,"o":9.675,"t":"2026-09-25T16:30:00Z","v":6407,"vw":9.655373},{"c":9.625,"h":9.65,"l":9.565,"n":211,"o":9.62,"t":"2026-09-25T16:45:00Z","v":13744,"vw":9.591119},{"c":9.54,"h":9.6,"l":9.5301,"n":200,"o":9.6,"t":"2026-09-25T17:00:00Z","v":21855,"vw":9.566377},{"c":9.495,"h":9.55,"l":9.48,"n":198,"o":9.549,"t":"2026-09-25T17:15:00Z","v":15789,"vw":9.509996},{"c":9.48,"h":9.51,"l":9.48,"n":218,"o":9.49,"t":"2026-09-25T17:30:00Z","v":16091,"vw":9.487458},{"c":9.51,"h":9.51,"l":9.47,"n":220,"o":9.49,"t":"2026-09-25T17:45:00Z","v":10463,"vw":9.488612},{"c":9.555,"h":9.565,"l":9.51,"n":121,"o":9.51,"t":"2026-09-25T18:00:00Z","v":11173,"vw":9.543798},{"c":9.515,"h":9.55,"l":9.505,"n":241,"o":9.54,"t":"2026-09-25T18:15:00Z","v":27438,"vw":9.524975},{"c":9.5451,"h":9.55,"l":9.515,"n":111,"o":9.515,"t":"2026-09-25T18:30:00Z","v":4650,"vw":9.531798},{"c":9.63,"h":9.64,"l":9.535,"n":257,"o":9.535,"t":"2026-09-25T18:45:00Z","v":19290,"vw":9.583821},{"c":9.61,"h":9.62,"l":9.58,"n":221,"o":9.61,"t":"2026-09-25T19:00:00Z","v":12424,"vw":9.602599},{"c":9.63,"h":9.65,"l":9.62,"n":256,"o":9.62,"t":"2026-09-25T19:15:00Z","v":17167,"vw":9.633139},{"c":9.64,"h":9.66,"l":9.62,"n":342,"o":9.63,"t":"2026-09-25T19:30:00Z","v":24228,"vw":9.642083},{"c":9.67,"h":9.68,"l":9.61,"n":1237,"o":9.645,"t":"2026-09-25T19:45:00Z","v":83768,"vw":9.643688},{"c":9.67,"h":9.67,"l":9.67,"n":12,"o":9.67,"t":"2026-09-25T20:00:00Z","v":56581,"vw":9.67},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-25T20:30:00Z","v":150,"vw":9.66},{"c":9.62,"h":10.18,"l":9.62,"n":15,"o":10.18,"t":"2026-09-28T09:30:00Z","v":1933,"vw":9.729701},{"c":9.94,"h":9.94,"l":9.77,"n":3,"o":9.77,"t":"2026-09-28T10:00:00Z","v":700,"vw":9.826013},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-28T10:15:00Z","v":100,"vw":9.92},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-09-28T12:00:00Z","v":2000,"vw":9.66},{"c":9.7883,"h":9.79,"l":9.7883,"n":3,"o":9.79,"t":"2026-09-28T13:15:00Z","v":205,"vw":9.78915},{"c":9.345,"h":9.59,"l":9.31,"n":413,"o":9.58,"t":"2026-09-28T13:30:00Z","v":46726,"vw":9.400355},{"c":9.43,"h":9.48,"l":9.33,"n":439,"o":9.33,"t":"2026-09-28T13:45:00Z","v":47529,"vw":9.409156},{"c":9.45,"h":9.545,"l":9.45,"n":311,"o":9.455,"t":"2026-09-28T14:00:00Z","v":31506,"vw":9.500936},{"c":9.49,"h":9.52,"l":9.45,"n":199,"o":9.45,"t":"2026-09-28T14:15:00Z","v":14756,"vw":9.484196},{"c":9.44,"h":9.51,"l":9.44,"n":239,"o":9.4977,"t":"2026-09-28T14:30:00Z","v":27932,"vw":9.489459},{"c":9.433,"h":9.445,"l":9.405,"n":161,"o":9.44,"t":"2026-09-28T14:45:00Z","v":14102,"vw":9.427213},{"c":9.39,"h":9.43,"l":9.3845,"n":173,"o":9.42,"t":"2026-09-28T15:00:00Z","v":17603,"vw":9.403619},{"c":9.41,"h":9.415,"l":9.3709,"n":162,"o":9.39,"t":"2026-09-28T15:15:00Z","v":22012,"vw":9.39315},{"c":9.4,"h":9.42,"l":9.3905,"n":142,"o":9.41,"t":"2026-09-28T15:30:00Z","v":12342,"vw":9.404835},{"c":9.46,"h":9.46,"l":9.39,"n":128,"o":9.39,"t":"2026-09-28T15:45:00Z","v":7509,"vw":9.427091},{"c":9.465,"h":9.485,"l":9.46,"n":183,"o":9.47,"t":"2026-09-28T16:00:00Z","v":12447,"vw":9.469972},{"c":9.505,"h":9.51,"l":9.455,"n":288,"o":9.46,"t":"2026-09-28T16:15:00Z","v":24213,"vw":9.487029},{"c":9.39,"h":9.5001,"l":9.39,"n":174,"o":9.5001,"t":"2026-09-28T16:30:00Z","v":12088,"vw":9.437616},{"c":9.38,"h":9.405,"l":9.365,"n":216,"o":9.4,"t":"2026-09-28T16:45:00Z","v":23195,"vw":9.381789},{"c":9.4726,"h":9.49,"l":9.36,"n":457,"o":9.38,"t":"2026-09-28T17:00:00Z","v":41538,"vw":9.393321},{"c":9.45,"h":9.49,"l":9.45,"n":153,"o":9.49,"t":"2026-09-28T17:15:00Z","v":8404,"vw":9.470829},{"c":9.37,"h":9.455,"l":9.37,"n":143,"o":9.455,"t":"2026-09-28T17:30:00Z","v":6579,"vw":9.415691},{"c":9.4,"h":9.42,"l":9.37,"n":109,"o":9.37,"t":"2026-09-28T17:45:00Z","v":5467,"vw":9.402925},{"c":9.38,"h":9.43,"l":9.38,"n":144,"o":9.39,"t":"2026-09-28T18:00:00Z","v":11491,"vw":9.403999},{"c":9.385,"h":9.39,"l":9.37,"n":84,"o":9.38,"t":"2026-09-28T18:15:00Z","v":7425,"vw":9.376922},{"c":9.35,"h":9.395,"l":9.35,"n":497,"o":9.385,"t":"2026-09-28T18:30:00Z","v":39382,"vw":9.37708},{"c":9.31,"h":9.35,"l":9.31,"n":254,"o":9.35,"t":"2026-09-28T18:45:00Z","v":15883,"vw":9.332979},{"c":9.2885,"h":9.325,"l":9.28,"n":260,"o":9.325,"t":"2026-09-28T19:00:00Z","v":18959,"vw":9.292935},{"c":9.33,"h":9.34,"l":9.285,"n":309,"o":9.285,"t":"2026-09-28T19:15:00Z","v":25638,"vw":9.322262},{"c":9.29,"h":9.34,"l":9.29,"n":456,"o":9.33,"t":"2026-09-28T19:30:00Z","v":36219,"vw":9.311639},{"c":9.2,"h":9.29,"l":9.2,"n":1691,"o":9.29,"t":"2026-09-28T19:45:00Z","v":151150,"vw":9.239868},{"c":9.2,"h":9.2,"l":9.2,"n":25,"o":9.2,"t":"2026-09-28T20:00:00Z","v":99047,"vw":9.2},{"c":9.2,"h":9.28,"l":9.2,"n":2,"o":9.28,"t":"2026-09-28T20:30:00Z","v":1696,"vw":9.209387},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-09-29T11:45:00Z","v":101,"vw":9.29},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-29T12:45:00Z","v":100,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-09-29T13:00:00Z","v":200,"vw":9.32},{"c":9.24,"h":9.37,"l":9.19,"n":290,"o":9.28,"t":"2026-09-29T13:30:00Z","v":43695,"vw":9.275399},{"c":9.275,"h":9.34,"l":9.25,"n":391,"o":9.25,"t":"2026-09-29T13:45:00Z","v":52177,"vw":9.307965},{"c":9.3699,"h":9.3999,"l":9.28,"n":505,"o":9.285,"t":"2026-09-29T14:00:00Z","v":79735,"vw":9.354201},{"c":9.41,"h":9.46,"l":9.3699,"n":381,"o":9.37,"t":"2026-09-29T14:15:00Z","v":52740,"vw":9.415289},{"c":9.45,"h":9.47,"l":9.4,"n":316,"o":9.4,"t":"2026-09-29T14:30:00Z","v":20744,"vw":9.441101},{"c":9.505,"h":9.525,"l":9.44,"n":299,"o":9.445,"t":"2026-09-29T14:45:00Z","v":49378,"vw":9.488245},{"c":9.465,"h":9.5,"l":9.465,"n":252,"o":9.5,"t":"2026-09-29T15:00:00Z","v":17334,"vw":9.482156},{"c":9.465,"h":9.49,"l":9.435,"n":272,"o":9.49,"t":"2026-09-29T15:15:00Z","v":19026,"vw":9.458812},{"c":9.47,"h":9.535,"l":9.46,"n":282,"o":9.46,"t":"2026-09-29T15:30:00Z","v":24714,"vw":9.493794},{"c":9.43,"h":9.48,"l":9.42,"n":170,"o":9.47,"t":"2026-09-29T15:45:00Z","v":8995,"vw":9.450132},{"c":9.44,"h":9.44,"l":9.41,"n":131,"o":9.43,"t":"2026-09-29T16:00:00Z","v":7516,"vw":9.42768},{"c":9.49,"h":9.49,"l":9.44,"n":186,"o":9.44,"t":"2026-09-29T16:15:00Z","v":8863,"vw":9.468811},{"c":9.55,"h":9.58,"l":9.48,"n":239,"o":9.5,"t":"2026-09-29T16:30:00Z","v":26323,"vw":9.539688},{"c":9.49,"h":9.54,"l":9.49,"n":152,"o":9.54,"t":"2026-09-29T16:45:00Z","v":9310,"vw":9.515582},{"c":9.525,"h":9.535,"l":9.48,"n":195,"o":9.515,"t":"2026-09-29T17:00:00Z","v":10871,"vw":9.51247},{"c":9.54,"h":9.54,"l":9.5,"n":251,"o":9.535,"t":"2026-09-29T17:15:00Z","v":17034,"vw":9.515402},{"c":9.57,"h":9.58,"l":9.53,"n":203,"o":9.54,"t":"2026-09-29T17:30:00Z","v":11527,"vw":9.55465},{"c":9.59,"h":9.5958,"l":9.5649,"n":258,"o":9.58,"t":"2026-09-29T17:45:00Z","v":10632,"vw":9.579391},{"c":9.66,"h":9.7,"l":9.59,"n":326,"o":9.59,"t":"2026-09-29T18:00:00Z","v":19014,"vw":9.645389},{"c":9.63,"h":9.685,"l":9.63,"n":213,"o":9.65,"t":"2026-09-29T18:15:00Z","v":10549,"vw":9.656067},{"c":9.82,"h":9.82,"l":9.59,"n":394,"o":9.61,"t":"2026-09-29T18:30:00Z","v":30091,"vw":9.69418},{"c":9.85,"h":9.92,"l":9.78,"n":710,"o":9.82,"t":"2026-09-29T18:45:00Z","v":61706,"vw":9.86146},{"c":9.76,"h":9.86,"l":9.76,"n":419,"o":9.85,"t":"2026-09-29T19:00:00Z","v":36026,"vw":9.823971},{"c":9.75,"h":9.81,"l":9.68,"n":496,"o":9.76,"t":"2026-09-29T19:15:00Z","v":38001,"vw":9.742784},{"c":9.6978,"h":9.7893,"l":9.69,"n":497,"o":9.76,"t":"2026-09-29T19:30:00Z","v":28334,"vw":9.739684},{"c":9.61,"h":9.735,"l":9.5905,"n":1709,"o":9.705,"t":"2026-09-29T19:45:00Z","v":130332,"vw":9.637861},{"c":9.6,"h":9.6,"l":9.6,"n":18,"o":9.6,"t":"2026-09-29T20:00:00Z","v":293772,"vw":9.6},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-29T20:30:00Z","v":200,"vw":9.7},{"c":9.5256,"h":9.5256,"l":9.5256,"n":1,"o":9.5256,"t":"2026-09-29T22:30:00Z","v":340,"vw":9.5256},{"c":9.85,"h":9.85,"l":9.8,"n":3,"o":9.8,"t":"2026-09-30T12:30:00Z","v":2500,"vw":9.809677},{"c":9.74,"h":9.74,"l":9.66,"n":2,"o":9.66,"t":"2026-09-30T13:15:00Z","v":200,"vw":9.7},{"c":9.745,"h":10.01,"l":9.7,"n":489,"o":9.78,"t":"2026-09-30T13:30:00Z","v":58885,"vw":9.80476},{"c":9.74,"h":9.745,"l":9.65,"n":317,"o":9.745,"t":"2026-09-30T13:45:00Z","v":30640,"vw":9.685841},{"c":9.875,"h":9.95,"l":9.7398,"n":484,"o":9.745,"t":"2026-09-30T14:00:00Z","v":41388,"vw":9.88794},{"c":9.78,"h":9.9,"l":9.7728,"n":240,"o":9.85,"t":"2026-09-30T14:15:00Z","v":17240,"vw":9.829883},{"c":9.755,"h":9.8,"l":9.7389,"n":200,"o":9.76,"t":"2026-09-30T14:30:00Z","v":14489,"vw":9.767441},{"c":9.75,"h":9.76,"l":9.73,"n":113,"o":9.74,"t":"2026-09-30T14:45:00Z","v":5843,"vw":9.742377},{"c":9.84,"h":9.84,"l":9.745,"n":215,"o":9.76,"t":"2026-09-30T15:00:00Z","v":13754,"vw":9.789031},{"c":9.7,"h":9.81,"l":9.69,"n":128,"o":9.79,"t":"2026-09-30T15:15:00Z","v":9015,"vw":9.727184},{"c":9.69,"h":9.72,"l":9.69,"n":156,"o":9.695,"t":"2026-09-30T15:30:00Z","v":8094,"vw":9.704309},{"c":9.67,"h":9.7,"l":9.66,"n":157,"o":9.68,"t":"2026-09-30T15:45:00Z","v":6373,"vw":9.674724},{"c":9.64,"h":9.67,"l":9.62,"n":208,"o":9.66,"t":"2026-09-30T16:00:00Z","v":10013,"vw":9.64698},{"c":9.66,"h":9.66,"l":9.64,"n":77,"o":9.64,"t":"2026-09-30T16:15:00Z","v":5665,"vw":9.644463},{"c":9.65,"h":9.67,"l":9.64,"n":127,"o":9.665,"t":"2026-09-30T16:30:00Z","v":11973,"vw":9.657173},{"c":9.65,"h":9.6537,"l":9.63,"n":147,"o":9.65,"t":"2026-09-30T16:45:00Z","v":6542,"vw":9.64393},{"c":9.58,"h":9.64,"l":9.58,"n":135,"o":9.64,"t":"2026-09-30T17:00:00Z","v":7595,"vw":9.610676},{"c":9.5,"h":9.56,"l":9.49,"n":128,"o":9.56,"t":"2026-09-30T17:15:00Z","v":7961,"vw":9.520751},{"c":9.61,"h":9.61,"l":9.5,"n":166,"o":9.5,"t":"2026-09-30T17:30:00Z","v":8021,"vw":9.527216},{"c":9.63,"h":9.63,"l":9.595,"n":148,"o":9.595,"t":"2026-09-30T17:45:00Z","v":5317,"vw":9.607067},{"c":9.59,"h":9.6235,"l":9.59,"n":134,"o":9.6235,"t":"2026-09-30T18:00:00Z","v":9741,"vw":9.604725},{"c":9.54,"h":9.58,"l":9.54,"n":112,"o":9.58,"t":"2026-09-30T18:15:00Z","v":4212,"vw":9.563332},{"c":9.6,"h":9.6,"l":9.51,"n":246,"o":9.53,"t":"2026-09-30T18:30:00Z","v":15590,"vw":9.550053},{"c":9.6,"h":9.6161,"l":9.58,"n":171,"o":9.59,"t":"2026-09-30T18:45:00Z","v":10992,"vw":9.592893},{"c":9.588,"h":9.595,"l":9.56,"n":211,"o":9.59,"t":"2026-09-30T19:00:00Z","v":15425,"vw":9.581628},{"c":9.54,"h":9.58,"l":9.505,"n":235,"o":9.58,"t":"2026-09-30T19:15:00Z","v":13460,"vw":9.540545},{"c":9.56,"h":9.56,"l":9.52,"n":216,"o":9.53,"t":"2026-09-30T19:30:00Z","v":12585,"vw":9.535292},{"c":9.51,"h":9.56,"l":9.51,"n":1230,"o":9.56,"t":"2026-09-30T19:45:00Z","v":106944,"vw":9.525192},{"c":9.51,"h":9.51,"l":9.51,"n":13,"o":9.51,"t":"2026-09-30T20:00:00Z","v":76597,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-30T20:15:00Z","v":10696,"vw":9.51},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-01T08:00:00Z","v":137,"vw":10.19},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-01T12:30:00Z","v":446,"vw":9.7},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-01T12:45:00Z","v":100,"vw":9.6},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-01T13:00:00Z","v":150,"vw":9.51},{"c":9.32,"h":9.6207,"l":9.2886,"n":376,"o":9.52,"t":"2026-10-01T13:30:00Z","v":54510,"vw":9.423537},{"c":9.12,"h":9.32,"l":9.1,"n":585,"o":9.32,"t":"2026-10-01T13:45:00Z","v":71104,"vw":9.185336},{"c":9.24,"h":9.25,"l":9.08,"n":566,"o":9.1,"t":"2026-10-01T14:00:00Z","v":56080,"vw":9.17468},{"c":9.16,"h":9.235,"l":9.125,"n":392,"o":9.235,"t":"2026-10-01T14:15:00Z","v":46742,"vw":9.163121},{"c":9.23,"h":9.24,"l":9.141,"n":274,"o":9.165,"t":"2026-10-01T14:30:00Z","v":22529,"vw":9.203695},{"c":9.09,"h":9.225,"l":9.08,"n":337,"o":9.225,"t":"2026-10-01T14:45:00Z","v":26094,"vw":9.119285},{"c":9.13,"h":9.13,"l":9.07,"n":405,"o":9.08,"t":"2026-10-01T15:00:00Z","v":26708,"vw":9.09443},{"c":9.17,"h":9.18,"l":9.13,"n":271,"o":9.14,"t":"2026-10-01T15:15:00Z","v":24844,"vw":9.160157},{"c":9.14,"h":9.18,"l":9.11,"n":281,"o":9.16,"t":"2026-10-01T15:30:00Z","v":24582,"vw":9.138852},{"c":9.235,"h":9.235,"l":9.11,"n":239,"o":9.11,"t":"2026-10-01T15:45:00Z","v":16054,"vw":9.168403},{"c":9.195,"h":9.24,"l":9.19,"n":222,"o":9.235,"t":"2026-10-01T16:00:00Z","v":7035,"vw":9.222182},{"c":9.225,"h":9.2499,"l":9.17,"n":176,"o":9.17,"t":"2026-10-01T16:15:00Z","v":16254,"vw":9.214352},{"c":9.22,"h":9.25,"l":9.2,"n":175,"o":9.23,"t":"2026-10-01T16:30:00Z","v":16343,"vw":9.222397},{"c":9.22,"h":9.24,"l":9.2,"n":108,"o":9.2,"t":"2026-10-01T16:45:00Z","v":12907,"vw":9.218979},{"c":9.165,"h":9.23,"l":9.16,"n":183,"o":9.215,"t":"2026-10-01T17:00:00Z","v":9499,"vw":9.197152},{"c":9.25,"h":9.25,"l":9.16,"n":225,"o":9.16,"t":"2026-10-01T17:15:00Z","v":16201,"vw":9.223621},{"c":9.26,"h":9.3,"l":9.21,"n":227,"o":9.25,"t":"2026-10-01T17:30:00Z","v":15594,"vw":9.261219},{"c":9.22,"h":9.29,"l":9.2,"n":198,"o":9.24,"t":"2026-10-01T17:45:00Z","v":6699,"vw":9.2481},{"c":9.225,"h":9.235,"l":9.2,"n":160,"o":9.2,"t":"2026-10-01T18:00:00Z","v":6697,"vw":9.213919},{"c":9.2,"h":9.24,"l":9.2,"n":130,"o":9.225,"t":"2026-10-01T18:15:00Z","v":5092,"vw":9.222384},{"c":9.2493,"h":9.254,"l":9.2,"n":193,"o":9.2,"t":"2026-10-01T18:30:00Z","v":9570,"vw":9.236253},{"c":9.26,"h":9.26,"l":9.225,"n":299,"o":9.23,"t":"2026-10-01T18:45:00Z","v":14972,"vw":9.243067},{"c":9.26,"h":9.28,"l":9.24,"n":217,"o":9.26,"t":"2026-10-01T19:00:00Z","v":11796,"vw":9.255902},{"c":9.24,"h":9.26,"l":9.19,"n":290,"o":9.26,"t":"2026-10-01T19:15:00Z","v":14956,"vw":9.223309},{"c":9.21,"h":9.24,"l":9.21,"n":364,"o":9.225,"t":"2026-10-01T19:30:00Z","v":26149,"vw":9.227347},{"c":9.29,"h":9.3,"l":9.2025,"n":1183,"o":9.21,"t":"2026-10-01T19:45:00Z","v":106707,"vw":9.275808},{"c":9.29,"h":9.29,"l":9.29,"n":18,"o":9.29,"t":"2026-10-01T20:00:00Z","v":88257,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-01T20:15:00Z","v":163,"vw":9.29},{"c":9.2983,"h":9.2983,"l":9.2983,"n":1,"o":9.2983,"t":"2026-10-01T22:15:00Z","v":100,"vw":9.2983},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-02T08:30:00Z","v":103,"vw":9.28},{"c":9.355,"h":9.5,"l":9.29,"n":235,"o":9.5,"t":"2026-10-02T13:30:00Z","v":19643,"vw":9.414539},{"c":9.3701,"h":9.51,"l":9.3701,"n":197,"o":9.39,"t":"2026-10-02T13:45:00Z","v":15823,"vw":9.401415},{"c":9.31,"h":9.4172,"l":9.27,"n":214,"o":9.36,"t":"2026-10-02T14:00:00Z","v":13564,"vw":9.33295},{"c":9.36,"h":9.36,"l":9.296,"n":125,"o":9.296,"t":"2026-10-02T14:15:00Z","v":9258,"vw":9.341268},{"c":9.39,"h":9.41,"l":9.34,"n":76,"o":9.35,"t":"2026-10-02T14:30:00Z","v":8480,"vw":9.379557},{"c":9.31,"h":9.395,"l":9.31,"n":162,"o":9.395,"t":"2026-10-02T14:45:00Z","v":12530,"vw":9.371773},{"c":9.25,"h":9.31,"l":9.25,"n":202,"o":9.31,"t":"2026-10-02T15:00:00Z","v":14029,"vw":9.285922},{"c":9.14,"h":9.27,"l":9.1,"n":213,"o":9.27,"t":"2026-10-02T15:15:00Z","v":14697,"vw":9.17294},{"c":9.148,"h":9.1863,"l":9.11,"n":84,"o":9.115,"t":"2026-10-02T15:30:00Z","v":7300,"vw":9.141278},{"c":9.16,"h":9.1799,"l":9.145,"n":62,"o":9.145,"t":"2026-10-02T15:45:00Z","v":4455,"vw":9.167391},{"c":9.2,"h":9.215,"l":9.18,"n":87,"o":9.18,"t":"2026-10-02T16:00:00Z","v":4401,"vw":9.187435},{"c":9.205,"h":9.2108,"l":9.2,"n":66,"o":9.2108,"t":"2026-10-02T16:15:00Z","v":7447,"vw":9.20944},{"c":9.235,"h":9.25,"l":9.185,"n":134,"o":9.205,"t":"2026-10-02T16:30:00Z","v":9157,"vw":9.222424},{"c":9.215,"h":9.255,"l":9.205,"n":83,"o":9.255,"t":"2026-10-02T16:45:00Z","v":4522,"vw":9.223446},{"c":9.15,"h":9.215,"l":9.15,"n":118,"o":9.215,"t":"2026-10-02T17:00:00Z","v":8754,"vw":9.179691},{"c":9.145,"h":9.165,"l":9.135,"n":114,"o":9.135,"t":"2026-10-02T17:15:00Z","v":12685,"vw":9.148068},{"c":9.13,"h":9.16,"l":9.125,"n":146,"o":9.145,"t":"2026-10-02T17:30:00Z","v":9391,"vw":9.140941},{"c":9.155,"h":9.155,"l":9.13,"n":63,"o":9.14,"t":"2026-10-02T17:45:00Z","v":2429,"vw":9.148277},{"c":9.17,"h":9.17,"l":9.13,"n":137,"o":9.14,"t":"2026-10-02T18:00:00Z","v":10060,"vw":9.151691},{"c":9.14,"h":9.1803,"l":9.14,"n":145,"o":9.175,"t":"2026-10-02T18:15:00Z","v":5441,"vw":9.151987},{"c":9.1905,"h":9.1905,"l":9.14,"n":131,"o":9.14,"t":"2026-10-02T18:30:00Z","v":7751,"vw":9.157026},{"c":9.205,"h":9.2065,"l":9.17,"n":161,"o":9.17,"t":"2026-10-02T18:45:00Z","v":10528,"vw":9.193531},{"c":9.17,"h":9.205,"l":9.165,"n":120,"o":9.19,"t":"2026-10-02T19:00:00Z","v":6125,"vw":9.177612},{"c":9.18,"h":9.2,"l":9.17,"n":174,"o":9.18,"t":"2026-10-02T19:15:00Z","v":10870,"vw":9.189912},{"c":9.18,"h":9.2,"l":9.18,"n":209,"o":9.18,"t":"2026-10-02T19:30:00Z","v":9572,"vw":9.189646},{"c":9.17,"h":9.18,"l":9.14,"n":1022,"o":9.18,"t":"2026-10-02T19:45:00Z","v":83887,"vw":9.160193},{"c":9.17,"h":9.2362,"l":9.15,"n":14,"o":9.15,"t":"2026-10-02T20:00:00Z","v":47174,"vw":9.15238},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-02T22:45:00Z","v":110,"vw":9.45},{"c":9.39,"h":9.4,"l":9.39,"n":2,"o":9.4,"t":"2026-10-02T23:30:00Z","v":218,"vw":9.395},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-05T08:00:00Z","v":1581,"vw":9.15},{"c":9.3,"h":9.33,"l":9.275,"n":6,"o":9.33,"t":"2026-10-05T08:45:00Z","v":515,"vw":9.307},{"c":9.4899,"h":9.4899,"l":9.4899,"n":1,"o":9.4899,"t":"2026-10-05T11:15:00Z","v":500,"vw":9.4899},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-05T11:30:00Z","v":128,"vw":9.2},{"c":9.095,"h":9.15,"l":9.05,"n":354,"o":9.15,"t":"2026-10-05T13:30:00Z","v":27120,"vw":9.110024},{"c":8.9334,"h":9.07,"l":8.93,"n":485,"o":9.07,"t":"2026-10-05T13:45:00Z","v":58052,"vw":8.99108},{"c":8.99,"h":9.04,"l":8.925,"n":305,"o":8.93,"t":"2026-10-05T14:00:00Z","v":21644,"vw":8.989358},{"c":9.0195,"h":9.02,"l":8.985,"n":251,"o":8.99,"t":"2026-10-05T14:15:00Z","v":17931,"vw":9.007928},{"c":8.94,"h":9,"l":8.92,"n":234,"o":9,"t":"2026-10-05T14:30:00Z","v":19282,"vw":8.939254},{"c":8.975,"h":8.9763,"l":8.92,"n":157,"o":8.94,"t":"2026-10-05T14:45:00Z","v":9587,"vw":8.946762},{"c":8.935,"h":8.9938,"l":8.93,"n":161,"o":8.98,"t":"2026-10-05T15:00:00Z","v":11754,"vw":8.964174},{"c":8.94,"h":8.94,"l":8.92,"n":151,"o":8.92,"t":"2026-10-05T15:15:00Z","v":7211,"vw":8.926022},{"c":8.965,"h":8.9795,"l":8.93,"n":148,"o":8.96,"t":"2026-10-05T15:30:00Z","v":11674,"vw":8.952023},{"c":8.9779,"h":8.99,"l":8.95,"n":192,"o":8.97,"t":"2026-10-05T15:45:00Z","v":12840,"vw":8.974556},{"c":8.99,"h":8.99,"l":8.95,"n":111,"o":8.96,"t":"2026-10-05T16:00:00Z","v":15591,"vw":8.964985},{"c":9.0478,"h":9.0478,"l":8.96,"n":192,"o":8.97,"t":"2026-10-05T16:15:00Z","v":9353,"vw":9.005091},{"c":9.005,"h":9.035,"l":9.005,"n":128,"o":9.035,"t":"2026-10-05T16:30:00Z","v":4958,"vw":9.017377},{"c":9.02,"h":9.02,"l":8.9801,"n":98,"o":9.005,"t":"2026-10-05T16:45:00Z","v":8366,"vw":9.002173},{"c":9.095,"h":9.1,"l":9,"n":147,"o":9,"t":"2026-10-05T17:00:00Z","v":9349,"vw":9.04035},{"c":9.085,"h":9.1,"l":9.06,"n":103,"o":9.095,"t":"2026-10-05T17:15:00Z","v":7332,"vw":9.073312},{"c":9.09,"h":9.09,"l":9.06,"n":39,"o":9.06,"t":"2026-10-05T17:30:00Z","v":1122,"vw":9.075409},{"c":9.0891,"h":9.1058,"l":9.06,"n":121,"o":9.08,"t":"2026-10-05T17:45:00Z","v":3434,"vw":9.083738},{"c":9.075,"h":9.09,"l":9.07,"n":132,"o":9.09,"t":"2026-10-05T18:00:00Z","v":7509,"vw":9.077155},{"c":9.06,"h":9.07,"l":9.06,"n":59,"o":9.07,"t":"2026-10-05T18:15:00Z","v":3660,"vw":9.06887},{"c":9.11,"h":9.12,"l":9.05,"n":148,"o":9.06,"t":"2026-10-05T18:30:00Z","v":20020,"vw":9.088419},{"c":9.145,"h":9.155,"l":9.11,"n":119,"o":9.11,"t":"2026-10-05T18:45:00Z","v":6229,"vw":9.136057},{"c":9.13,"h":9.15,"l":9.13,"n":156,"o":9.15,"t":"2026-10-05T19:00:00Z","v":8389,"vw":9.147221},{"c":9.13,"h":9.15,"l":9.119,"n":226,"o":9.13,"t":"2026-10-05T19:15:00Z","v":13824,"vw":9.132009},{"c":9.11,"h":9.14,"l":9.0807,"n":277,"o":9.12,"t":"2026-10-05T19:30:00Z","v":15962,"vw":9.112223},{"c":9.19,"h":9.24,"l":9.1,"n":1150,"o":9.115,"t":"2026-10-05T19:45:00Z","v":108834,"vw":9.198109},{"c":9.2,"h":9.2,"l":9.2,"n":13,"o":9.2,"t":"2026-10-05T20:00:00Z","v":167283,"vw":9.2},{"c":9.35,"h":9.35,"l":9.08,"n":4,"o":9.08,"t":"2026-10-06T08:00:00Z","v":403,"vw":9.2825},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-06T08:30:00Z","v":300,"vw":9.35},{"c":9,"h":9,"l":9,"n":18,"o":9,"t":"2026-10-06T09:45:00Z","v":452,"vw":9},{"c":9.204,"h":9.204,"l":9.204,"n":1,"o":9.204,"t":"2026-10-06T12:15:00Z","v":500,"vw":9.204},{"c":9.18,"h":9.186,"l":9.18,"n":3,"o":9.186,"t":"2026-10-06T12:30:00Z","v":468,"vw":9.183},{"c":9.2,"h":9.2,"l":9.2,"n":8,"o":9.2,"t":"2026-10-06T13:15:00Z","v":369,"vw":9.2},{"c":9.2415,"h":9.35,"l":9.145,"n":348,"o":9.225,"t":"2026-10-06T13:30:00Z","v":46586,"vw":9.263851},{"c":9.28,"h":9.31,"l":9.185,"n":232,"o":9.245,"t":"2026-10-06T13:45:00Z","v":37203,"vw":9.252537},{"c":9.19,"h":9.34,"l":9.175,"n":206,"o":9.28,"t":"2026-10-06T14:00:00Z","v":15335,"vw":9.266339},{"c":9.215,"h":9.2799,"l":9.175,"n":209,"o":9.175,"t":"2026-10-06T14:15:00Z","v":13118,"vw":9.23387},{"c":9.225,"h":9.24,"l":9.175,"n":206,"o":9.215,"t":"2026-10-06T14:30:00Z","v":17070,"vw":9.223355},{"c":9.18,"h":9.22,"l":9.165,"n":259,"o":9.22,"t":"2026-10-06T14:45:00Z","v":11142,"vw":9.192857},{"c":9.17,"h":9.23,"l":9.125,"n":210,"o":9.185,"t":"2026-10-06T15:00:00Z","v":14761,"vw":9.178783},{"c":9.11,"h":9.19,"l":9.11,"n":190,"o":9.17,"t":"2026-10-06T15:15:00Z","v":10344,"vw":9.146083},{"c":9.11,"h":9.135,"l":9.09,"n":236,"o":9.11,"t":"2026-10-06T15:30:00Z","v":10200,"vw":9.10571},{"c":9.1399,"h":9.155,"l":9.1,"n":238,"o":9.1036,"t":"2026-10-06T15:45:00Z","v":10267,"vw":9.123163},{"c":9.21,"h":9.21,"l":9.115,"n":190,"o":9.13,"t":"2026-10-06T16:00:00Z","v":12272,"vw":9.165493},{"c":9.14,"h":9.2,"l":9.12,"n":131,"o":9.2,"t":"2026-10-06T16:15:00Z","v":7869,"vw":9.15566},{"c":9.175,"h":9.175,"l":9.13,"n":132,"o":9.13,"t":"2026-10-06T16:30:00Z","v":10270,"vw":9.154201},{"c":9.25,"h":9.25,"l":9.19,"n":177,"o":9.19,"t":"2026-10-06T16:45:00Z","v":9717,"vw":9.217957},{"c":9.2221,"h":9.25,"l":9.22,"n":88,"o":9.23,"t":"2026-10-06T17:00:00Z","v":5314,"vw":9.230465},{"c":9.19,"h":9.24,"l":9.1775,"n":174,"o":9.22,"t":"2026-10-06T17:15:00Z","v":14685,"vw":9.205901},{"c":9.23,"h":9.24,"l":9.18,"n":141,"o":9.18,"t":"2026-10-06T17:30:00Z","v":10181,"vw":9.217655},{"c":9.245,"h":9.3,"l":9.2399,"n":166,"o":9.24,"t":"2026-10-06T17:45:00Z","v":15350,"vw":9.269215},{"c":9.21,"h":9.25,"l":9.21,"n":108,"o":9.24,"t":"2026-10-06T18:00:00Z","v":8012,"vw":9.233111},{"c":9.17,"h":9.22,"l":9.17,"n":109,"o":9.21,"t":"2026-10-06T18:15:00Z","v":7474,"vw":9.188466},{"c":9.151,"h":9.19,"l":9.14,"n":173,"o":9.17,"t":"2026-10-06T18:30:00Z","v":19589,"vw":9.167118},{"c":9.2,"h":9.215,"l":9.16,"n":187,"o":9.16,"t":"2026-10-06T18:45:00Z","v":13223,"vw":9.18804},{"c":9.135,"h":9.2,"l":9.13,"n":176,"o":9.2,"t":"2026-10-06T19:00:00Z","v":16720,"vw":9.149017},{"c":9.09,"h":9.15,"l":9.09,"n":111,"o":9.15,"t":"2026-10-06T19:15:00Z","v":10862,"vw":9.115399},{"c":9.095,"h":9.11,"l":9.06,"n":366,"o":9.08,"t":"2026-10-06T19:30:00Z","v":47511,"vw":9.077523},{"c":9.07,"h":9.1,"l":9.05,"n":849,"o":9.08,"t":"2026-10-06T19:45:00Z","v":78181,"vw":9.078829},{"c":9.09,"h":9.09,"l":9.09,"n":13,"o":9.09,"t":"2026-10-06T20:00:00Z","v":63396,"vw":9.09},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T20:15:00Z","v":750,"vw":9.1},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-06T20:45:00Z","v":100,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-06T22:15:00Z","v":150,"vw":9.17},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-06T22:30:00Z","v":1569,"vw":9.09},{"c":9.1576,"h":9.1576,"l":9.1576,"n":2,"o":9.1576,"t":"2026-10-06T23:45:00Z","v":1355,"vw":9.1576},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-07T11:00:00Z","v":500,"vw":9.2},{"c":9.09,"h":9.1,"l":9.09,"n":7,"o":9.1,"t":"2026-10-07T12:00:00Z","v":830,"vw":9.092674},{"c":9.08,"h":9.09,"l":9.08,"n":4,"o":9.09,"t":"2026-10-07T12:15:00Z","v":642,"vw":9.086667},{"c":8.99,"h":8.99,"l":8.9801,"n":5,"o":8.9801,"t":"2026-10-07T12:30:00Z","v":900,"vw":8.985325},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-07T13:15:00Z","v":1070,"vw":8.98},{"c":8.88,"h":9,"l":8.81,"n":316,"o":8.95,"t":"2026-10-07T13:30:00Z","v":44101,"vw":8.89442},{"c":8.93,"h":8.95,"l":8.86,"n":317,"o":8.8776,"t":"2026-10-07T13:45:00Z","v":32385,"vw":8.919134},{"c":8.86,"h":8.94,"l":8.86,"n":381,"o":8.92,"t":"2026-10-07T14:00:00Z","v":31450,"vw":8.891293},{"c":8.85,"h":8.88,"l":8.84,"n":219,"o":8.855,"t":"2026-10-07T14:15:00Z","v":25561,"vw":8.861201},{"c":8.83,"h":8.89,"l":8.83,"n":216,"o":8.85,"t":"2026-10-07T14:30:00Z","v":10421,"vw":8.857252},{"c":8.84,"h":8.8577,"l":8.81,"n":186,"o":8.825,"t":"2026-10-07T14:45:00Z","v":9882,"vw":8.837258},{"c":8.805,"h":8.835,"l":8.79,"n":295,"o":8.83,"t":"2026-10-07T15:00:00Z","v":32601,"vw":8.806544},{"c":8.77,"h":8.8,"l":8.75,"n":374,"o":8.795,"t":"2026-10-07T15:15:00Z","v":32099,"vw":8.780324},{"c":8.765,"h":8.78,"l":8.75,"n":168,"o":8.77,"t":"2026-10-07T15:30:00Z","v":14416,"vw":8.770275},{"c":8.74,"h":8.79,"l":8.74,"n":356,"o":8.76,"t":"2026-10-07T15:45:00Z","v":32037,"vw":8.759615},{"c":8.69,"h":8.7397,"l":8.68,"n":494,"o":8.73,"t":"2026-10-07T16:00:00Z","v":55225,"vw":8.710049},{"c":8.72,"h":8.72,"l":8.68,"n":176,"o":8.6999,"t":"2026-10-07T16:15:00Z","v":19162,"vw":8.696062},{"c":8.71,"h":8.7453,"l":8.7,"n":182,"o":8.72,"t":"2026-10-07T16:30:00Z","v":15143,"vw":8.715967},{"c":8.69,"h":8.73,"l":8.69,"n":194,"o":8.715,"t":"2026-10-07T16:45:00Z","v":16490,"vw":8.711704},{"c":8.71,"h":8.71,"l":8.675,"n":223,"o":8.695,"t":"2026-10-07T17:00:00Z","v":15155,"vw":8.691764},{"c":8.7,"h":8.7265,"l":8.671,"n":147,"o":8.69,"t":"2026-10-07T17:15:00Z","v":13847,"vw":8.691963},{"c":8.735,"h":8.74,"l":8.7,"n":130,"o":8.7,"t":"2026-10-07T17:30:00Z","v":11899,"vw":8.720348},{"c":8.72,"h":8.73,"l":8.709,"n":114,"o":8.72,"t":"2026-10-07T17:45:00Z","v":6276,"vw":8.717693},{"c":8.735,"h":8.75,"l":8.71,"n":162,"o":8.71,"t":"2026-10-07T18:00:00Z","v":9800,"vw":8.73544},{"c":8.7499,"h":8.7499,"l":8.72,"n":159,"o":8.72,"t":"2026-10-07T18:15:00Z","v":10402,"vw":8.732007},{"c":8.74,"h":8.75,"l":8.72,"n":133,"o":8.74,"t":"2026-10-07T18:30:00Z","v":6358,"vw":8.736606},{"c":8.73,"h":8.7528,"l":8.73,"n":155,"o":8.74,"t":"2026-10-07T18:45:00Z","v":6697,"vw":8.742525},{"c":8.73,"h":8.74,"l":8.71,"n":217,"o":8.73,"t":"2026-10-07T19:00:00Z","v":14165,"vw":8.718592},{"c":8.74,"h":8.76,"l":8.725,"n":281,"o":8.7476,"t":"2026-10-07T19:15:00Z","v":25923,"vw":8.739108},{"c":8.79,"h":8.805,"l":8.74,"n":382,"o":8.74,"t":"2026-10-07T19:30:00Z","v":37161,"vw":8.778821},{"c":8.89,"h":8.92,"l":8.8,"n":1620,"o":8.805,"t":"2026-10-07T19:45:00Z","v":164340,"vw":8.883545},{"c":8.88,"h":8.9,"l":8.88,"n":16,"o":8.9,"t":"2026-10-07T20:00:00Z","v":42186,"vw":8.899139},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-07T20:30:00Z","v":1464,"vw":8.9},{"c":8.87,"h":8.94,"l":8.87,"n":6,"o":8.94,"t":"2026-10-08T08:00:00Z","v":517,"vw":8.884},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-08T08:15:00Z","v":1765,"vw":8.87},{"c":8.72,"h":8.72,"l":8.72,"n":9,"o":8.72,"t":"2026-10-08T11:00:00Z","v":350,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-08T11:15:00Z","v":151,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-08T13:00:00Z","v":100,"vw":8.71},{"c":8.88,"h":8.88,"l":8.71,"n":3,"o":8.71,"t":"2026-10-08T13:15:00Z","v":1860,"vw":8.732862},{"c":8.78,"h":8.81,"l":8.66,"n":242,"o":8.75,"t":"2026-10-08T13:30:00Z","v":18657,"vw":8.744298},{"c":8.71,"h":8.8,"l":8.69,"n":306,"o":8.7739,"t":"2026-10-08T13:45:00Z","v":28662,"vw":8.727402},{"c":8.72,"h":8.7699,"l":8.695,"n":188,"o":8.7199,"t":"2026-10-08T14:00:00Z","v":12918,"vw":8.727829},{"c":8.72,"h":8.755,"l":8.705,"n":221,"o":8.705,"t":"2026-10-08T14:15:00Z","v":9423,"vw":8.729013},{"c":8.685,"h":8.72,"l":8.68,"n":176,"o":8.715,"t":"2026-10-08T14:30:00Z","v":10830,"vw":8.700221},{"c":8.65,"h":8.72,"l":8.6313,"n":253,"o":8.69,"t":"2026-10-08T14:45:00Z","v":24331,"vw":8.674824},{"c":8.6599,"h":8.665,"l":8.64,"n":197,"o":8.6491,"t":"2026-10-08T15:00:00Z","v":8525,"vw":8.655504},{"c":8.55,"h":8.6301,"l":8.54,"n":243,"o":8.63,"t":"2026-10-08T15:15:00Z","v":36525,"vw":8.59032},{"c":8.59,"h":8.61,"l":8.55,"n":243,"o":8.55,"t":"2026-10-08T15:30:00Z","v":16517,"vw":8.567513},{"c":8.55,"h":8.595,"l":8.55,"n":168,"o":8.5892,"t":"2026-10-08T15:45:00Z","v":9094,"vw":8.573604},{"c":8.55,"h":8.58,"l":8.55,"n":183,"o":8.55,"t":"2026-10-08T16:00:00Z","v":10585,"vw":8.56424},{"c":8.59,"h":8.62,"l":8.56,"n":207,"o":8.56,"t":"2026-10-08T16:15:00Z","v":14116,"vw":8.583754},{"c":8.56,"h":8.61,"l":8.55,"n":192,"o":8.61,"t":"2026-10-08T16:30:00Z","v":17256,"vw":8.57703},{"c":8.555,"h":8.575,"l":8.53,"n":292,"o":8.575,"t":"2026-10-08T16:45:00Z","v":15760,"vw":8.551163},{"c":8.54,"h":8.555,"l":8.5,"n":486,"o":8.555,"t":"2026-10-08T17:00:00Z","v":38386,"vw":8.523001},{"c":8.46,"h":8.5299,"l":8.445,"n":319,"o":8.525,"t":"2026-10-08T17:15:00Z","v":23599,"vw":8.486476},{"c":8.475,"h":8.485,"l":8.45,"n":207,"o":8.47,"t":"2026-10-08T17:30:00Z","v":21768,"vw":8.471229},{"c":8.54,"h":8.54,"l":8.46,"n":340,"o":8.48,"t":"2026-10-08T17:45:00Z","v":18999,"vw":8.489697},{"c":8.61,"h":8.61,"l":8.53,"n":264,"o":8.53,"t":"2026-10-08T18:00:00Z","v":16340,"vw":8.57845},{"c":8.62,"h":8.63,"l":8.59,"n":155,"o":8.6,"t":"2026-10-08T18:15:00Z","v":7449,"vw":8.608891},{"c":8.62,"h":8.62,"l":8.59,"n":126,"o":8.62,"t":"2026-10-08T18:30:00Z","v":5522,"vw":8.605613},{"c":8.605,"h":8.62,"l":8.605,"n":116,"o":8.61,"t":"2026-10-08T18:45:00Z","v":3819,"vw":8.60881},{"c":8.6,"h":8.63,"l":8.595,"n":265,"o":8.6,"t":"2026-10-08T19:00:00Z","v":17353,"vw":8.612074},{"c":8.61,"h":8.64,"l":8.57,"n":285,"o":8.615,"t":"2026-10-08T19:15:00Z","v":14965,"vw":8.606845},{"c":8.63,"h":8.64,"l":8.585,"n":302,"o":8.61,"t":"2026-10-08T19:30:00Z","v":17293,"vw":8.613506},{"c":8.66,"h":8.675,"l":8.605,"n":1510,"o":8.63,"t":"2026-10-08T19:45:00Z","v":128384,"vw":8.64223},{"c":8.72,"h":8.76,"l":8.66,"n":18,"o":8.66,"t":"2026-10-08T20:00:00Z","v":52635,"vw":8.661705},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-10-08T20:45:00Z","v":200,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-08T22:00:00Z","v":298,"vw":8.6},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-08T22:15:00Z","v":100,"vw":8.76},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-08T22:30:00Z","v":225,"vw":8.63},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-08T23:15:00Z","v":130,"vw":8.76},{"c":8.74,"h":8.75,"l":8.74,"n":5,"o":8.75,"t":"2026-10-09T08:00:00Z","v":1550,"vw":8.748667},{"c":8.68,"h":8.81,"l":8.68,"n":9,"o":8.76,"t":"2026-10-09T11:45:00Z","v":1088,"vw":8.752},{"c":8.8,"h":8.8,"l":8.7,"n":7,"o":8.7,"t":"2026-10-09T12:00:00Z","v":900,"vw":8.7625},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-09T13:15:00Z","v":100,"vw":8.76},{"c":8.575,"h":8.76,"l":8.52,"n":119,"o":8.76,"t":"2026-10-09T13:30:00Z","v":12868,"vw":8.675558},{"c":8.6279,"h":8.63,"l":8.52,"n":327,"o":8.59,"t":"2026-10-09T13:45:00Z","v":19210,"vw":8.579432},{"c":8.5501,"h":8.663,"l":8.5501,"n":214,"o":8.63,"t":"2026-10-09T14:00:00Z","v":14642,"vw":8.608308},{"c":8.5663,"h":8.5956,"l":8.54,"n":151,"o":8.575,"t":"2026-10-09T14:15:00Z","v":4557,"vw":8.564412},{"c":8.6,"h":8.6134,"l":8.54,"n":142,"o":8.555,"t":"2026-10-09T14:30:00Z","v":9908,"vw":8.572328},{"c":8.6899,"h":8.7,"l":8.62,"n":254,"o":8.62,"t":"2026-10-09T14:45:00Z","v":14261,"vw":8.659742},{"c":8.69,"h":8.72,"l":8.67,"n":199,"o":8.67,"t":"2026-10-09T15:00:00Z","v":13507,"vw":8.696248},{"c":8.685,"h":8.705,"l":8.685,"n":163,"o":8.7,"t":"2026-10-09T15:15:00Z","v":6421,"vw":8.696587},{"c":8.71,"h":8.71,"l":8.6804,"n":53,"o":8.69,"t":"2026-10-09T15:30:00Z","v":2477,"vw":8.693895},{"c":8.6,"h":8.685,"l":8.6,"n":151,"o":8.685,"t":"2026-10-09T15:45:00Z","v":8789,"vw":8.65361},{"c":8.595,"h":8.63,"l":8.59,"n":236,"o":8.625,"t":"2026-10-09T16:00:00Z","v":16526,"vw":8.614501},{"c":8.58,"h":8.58,"l":8.55,"n":196,"o":8.57,"t":"2026-10-09T16:15:00Z","v":10803,"vw":8.572079},{"c":8.6,"h":8.62,"l":8.5884,"n":137,"o":8.5884,"t":"2026-10-09T16:30:00Z","v":5866,"vw":8.60384},{"c":8.65,"h":8.65,"l":8.6,"n":164,"o":8.61,"t":"2026-10-09T16:45:00Z","v":14929,"vw":8.629847},{"c":8.6962,"h":8.6964,"l":8.645,"n":111,"o":8.645,"t":"2026-10-09T17:00:00Z","v":9728,"vw":8.667136},{"c":8.7,"h":8.72,"l":8.68,"n":156,"o":8.685,"t":"2026-10-09T17:15:00Z","v":10711,"vw":8.705871},{"c":8.68,"h":8.7,"l":8.675,"n":132,"o":8.7,"t":"2026-10-09T17:30:00Z","v":12647,"vw":8.689366},{"c":8.76,"h":8.76,"l":8.71,"n":102,"o":8.71,"t":"2026-10-09T17:45:00Z","v":3255,"vw":8.717778},{"c":8.78,"h":8.79,"l":8.76,"n":93,"o":8.76,"t":"2026-10-09T18:00:00Z","v":5806,"vw":8.770932},{"c":8.755,"h":8.7999,"l":8.74,"n":135,"o":8.7999,"t":"2026-10-09T18:15:00Z","v":7483,"vw":8.756878},{"c":8.745,"h":8.76,"l":8.728,"n":134,"o":8.76,"t":"2026-10-09T18:30:00Z","v":11869,"vw":8.744642},{"c":8.76,"h":8.77,"l":8.74,"n":137,"o":8.7473,"t":"2026-10-09T18:45:00Z","v":8634,"vw":8.753198},{"c":8.78,"h":8.7899,"l":8.75,"n":179,"o":8.76,"t":"2026-10-09T19:00:00Z","v":14687,"vw":8.773107},{"c":8.78,"h":8.795,"l":8.7601,"n":181,"o":8.78,"t":"2026-10-09T19:15:00Z","v":12407,"vw":8.775737},{"c":8.81,"h":8.82,"l":8.77,"n":232,"o":8.8,"t":"2026-10-09T19:30:00Z","v":12661,"vw":8.792489},{"c":8.88,"h":8.92,"l":8.81,"n":1330,"o":8.81,"t":"2026-10-09T19:45:00Z","v":114602,"vw":8.865914},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-10-09T20:00:00Z","v":44335,"vw":8.88},{"c":8.8647,"h":8.88,"l":8.8647,"n":4,"o":8.88,"t":"2026-10-12T13:00:00Z","v":552,"vw":8.87235},{"c":8.58,"h":8.87,"l":8.58,"n":491,"o":8.81,"t":"2026-10-12T13:30:00Z","v":48505,"vw":8.704133},{"c":8.4984,"h":8.6,"l":8.4984,"n":415,"o":8.5531,"t":"2026-10-12T13:45:00Z","v":30592,"vw":8.563251},{"c":8.48,"h":8.52,"l":8.4,"n":554,"o":8.495,"t":"2026-10-12T14:00:00Z","v":54815,"vw":8.448795},{"c":8.325,"h":8.48,"l":8.295,"n":519,"o":8.48,"t":"2026-10-12T14:15:00Z","v":41508,"vw":8.347604},{"c":8.38,"h":8.395,"l":8.321,"n":324,"o":8.35,"t":"2026-10-12T14:30:00Z","v":16533,"vw":8.355531},{"c":8.36,"h":8.3817,"l":8.36,"n":155,"o":8.36,"t":"2026-10-12T14:45:00Z","v":9598,"vw":8.364916},{"c":8.341,"h":8.368,"l":8.34,"n":393,"o":8.36,"t":"2026-10-12T15:00:00Z","v":19236,"vw":8.351071},{"c":8.42,"h":8.42,"l":8.35,"n":317,"o":8.35,"t":"2026-10-12T15:15:00Z","v":18492,"vw":8.381543},{"c":8.428,"h":8.49,"l":8.428,"n":402,"o":8.43,"t":"2026-10-12T15:30:00Z","v":17164,"vw":8.449153},{"c":8.43,"h":8.45,"l":8.42,"n":230,"o":8.42,"t":"2026-10-12T15:45:00Z","v":12463,"vw":8.434601},{"c":8.44,"h":8.46,"l":8.43,"n":184,"o":8.43,"t":"2026-10-12T16:00:00Z","v":9245,"vw":8.440925},{"c":8.45,"h":8.46,"l":8.43,"n":245,"o":8.44,"t":"2026-10-12T16:15:00Z","v":15314,"vw":8.445298},{"c":8.41,"h":8.44,"l":8.41,"n":168,"o":8.44,"t":"2026-10-12T16:30:00Z","v":8789,"vw":8.428583},{"c":8.44,"h":8.47,"l":8.4,"n":395,"o":8.4,"t":"2026-10-12T16:45:00Z","v":22365,"vw":8.432956},{"c":8.51,"h":8.51,"l":8.45,"n":204,"o":8.45,"t":"2026-10-12T17:00:00Z","v":11952,"vw":8.493036},{"c":8.5,"h":8.51,"l":8.49,"n":191,"o":8.51,"t":"2026-10-12T17:15:00Z","v":7327,"vw":8.502758},{"c":8.49,"h":8.5099,"l":8.485,"n":118,"o":8.49,"t":"2026-10-12T17:30:00Z","v":4804,"vw":8.497311},{"c":8.5,"h":8.51,"l":8.47,"n":321,"o":8.49,"t":"2026-10-12T17:45:00Z","v":10329,"vw":8.490491},{"c":8.52,"h":8.53,"l":8.5,"n":340,"o":8.5,"t":"2026-10-12T18:00:00Z","v":7622,"vw":8.51266},{"c":8.55,"h":8.55,"l":8.5105,"n":320,"o":8.52,"t":"2026-10-12T18:15:00Z","v":13944,"vw":8.527388},{"c":8.545,"h":8.58,"l":8.54,"n":247,"o":8.545,"t":"2026-10-12T18:30:00Z","v":13219,"vw":8.55692},{"c":8.6,"h":8.61,"l":8.545,"n":195,"o":8.545,"t":"2026-10-12T18:45:00Z","v":21561,"vw":8.598783},{"c":8.6,"h":8.63,"l":8.5722,"n":248,"o":8.6,"t":"2026-10-12T19:00:00Z","v":20503,"vw":8.605454},{"c":8.5912,"h":8.62,"l":8.59,"n":183,"o":8.61,"t":"2026-10-12T19:15:00Z","v":7704,"vw":8.605521},{"c":8.6,"h":8.64,"l":8.59,"n":288,"o":8.61,"t":"2026-10-12T19:30:00Z","v":11854,"vw":8.621875},{"c":8.65,"h":8.68,"l":8.56,"n":1245,"o":8.6,"t":"2026-10-12T19:45:00Z","v":104239,"vw":8.631835},{"c":8.63,"h":8.65,"l":8.63,"n":29,"o":8.65,"t":"2026-10-12T20:00:00Z","v":57212,"vw":8.631184},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T23:00:00Z","v":500,"vw":8.59},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-13T08:00:00Z","v":370,"vw":8.63},{"c":8.61,"h":8.63,"l":8.61,"n":8,"o":8.63,"t":"2026-10-13T08:45:00Z","v":417,"vw":8.618667},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-13T11:00:00Z","v":118,"vw":8.81},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T12:45:00Z","v":500,"vw":8.5},{"c":8.6,"h":8.6,"l":8.59,"n":10,"o":8.59,"t":"2026-10-13T13:15:00Z","v":1105,"vw":8.597007},{"c":8.545,"h":8.545,"l":8.41,"n":230,"o":8.5,"t":"2026-10-13T13:30:00Z","v":20190,"vw":8.494316},{"c":8.37,"h":8.5151,"l":8.36,"n":311,"o":8.5102,"t":"2026-10-13T13:45:00Z","v":11934,"vw":8.433163},{"c":8.475,"h":8.48,"l":8.32,"n":479,"o":8.37,"t":"2026-10-13T14:00:00Z","v":31729,"vw":8.400898},{"c":8.51,"h":8.54,"l":8.45,"n":333,"o":8.48,"t":"2026-10-13T14:15:00Z","v":16300,"vw":8.504771},{"c":8.56,"h":8.57,"l":8.5,"n":328,"o":8.5,"t":"2026-10-13T14:30:00Z","v":16957,"vw":8.547361},{"c":8.57,"h":8.58,"l":8.47,"n":482,"o":8.55,"t":"2026-10-13T14:45:00Z","v":29374,"vw":8.540913},{"c":8.55,"h":8.58,"l":8.53,"n":350,"o":8.54,"t":"2026-10-13T15:00:00Z","v":20538,"vw":8.55867},{"c":8.52,"h":8.55,"l":8.51,"n":194,"o":8.53,"t":"2026-10-13T15:15:00Z","v":8394,"vw":8.52604},{"c":8.49,"h":8.49,"l":8.47,"n":178,"o":8.49,"t":"2026-10-13T15:30:00Z","v":7082,"vw":8.484355},{"c":8.545,"h":8.6,"l":8.49,"n":351,"o":8.49,"t":"2026-10-13T15:45:00Z","v":17872,"vw":8.560612},{"c":8.615,"h":8.62,"l":8.52,"n":156,"o":8.52,"t":"2026-10-13T16:00:00Z","v":7276,"vw":8.584496},{"c":8.57,"h":8.64,"l":8.56,"n":284,"o":8.63,"t":"2026-10-13T16:15:00Z","v":19517,"vw":8.591959},{"c":8.57,"h":8.59,"l":8.56,"n":206,"o":8.58,"t":"2026-10-13T16:30:00Z","v":10187,"vw":8.579077},{"c":8.52,"h":8.575,"l":8.52,"n":249,"o":8.57,"t":"2026-10-13T16:45:00Z","v":11684,"vw":8.549243},{"c":8.52,"h":8.57,"l":8.51,"n":294,"o":8.515,"t":"2026-10-13T17:00:00Z","v":14467,"vw":8.544282},{"c":8.55,"h":8.55,"l":8.51,"n":238,"o":8.535,"t":"2026-10-13T17:15:00Z","v":10504,"vw":8.526956},{"c":8.57,"h":8.58,"l":8.55,"n":245,"o":8.55,"t":"2026-10-13T17:30:00Z","v":7582,"vw":8.569946},{"c":8.515,"h":8.59,"l":8.5137,"n":334,"o":8.58,"t":"2026-10-13T17:45:00Z","v":13024,"vw":8.54831},{"c":8.595,"h":8.62,"l":8.52,"n":517,"o":8.53,"t":"2026-10-13T18:00:00Z","v":22658,"vw":8.578998},{"c":8.57,"h":8.62,"l":8.565,"n":215,"o":8.595,"t":"2026-10-13T18:15:00Z","v":16397,"vw":8.592843},{"c":8.55,"h":8.56,"l":8.53,"n":211,"o":8.56,"t":"2026-10-13T18:30:00Z","v":9984,"vw":8.548866},{"c":8.59,"h":8.6,"l":8.55,"n":250,"o":8.55,"t":"2026-10-13T18:45:00Z","v":11104,"vw":8.574552},{"c":8.6,"h":8.61,"l":8.565,"n":256,"o":8.58,"t":"2026-10-13T19:00:00Z","v":14559,"vw":8.58847},{"c":8.5744,"h":8.61,"l":8.5744,"n":240,"o":8.6,"t":"2026-10-13T19:15:00Z","v":11422,"vw":8.598527},{"c":8.57,"h":8.6022,"l":8.56,"n":402,"o":8.59,"t":"2026-10-13T19:30:00Z","v":22966,"vw":8.586758},{"c":8.61,"h":8.63,"l":8.56,"n":1352,"o":8.575,"t":"2026-10-13T19:45:00Z","v":97681,"vw":8.59153},{"c":8.61,"h":8.61,"l":8.61,"n":23,"o":8.61,"t":"2026-10-13T20:00:00Z","v":61774,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T20:45:00Z","v":1000,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-14T08:00:00Z","v":1001,"vw":8.7},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T08:45:00Z","v":131,"vw":8.61},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-14T09:00:00Z","v":120,"vw":8.7},{"c":8.714,"h":8.714,"l":8.714,"n":1,"o":8.714,"t":"2026-10-14T11:00:00Z","v":570,"vw":8.714},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-14T12:30:00Z","v":1600,"vw":8.55},{"c":8.31,"h":8.51,"l":8.2604,"n":569,"o":8.47,"t":"2026-10-14T13:30:00Z","v":74478,"vw":8.352166},{"c":8.335,"h":8.47,"l":8.31,"n":488,"o":8.32,"t":"2026-10-14T13:45:00Z","v":32645,"vw":8.375534},{"c":8.35,"h":8.3699,"l":8.3,"n":442,"o":8.34,"t":"2026-10-14T14:00:00Z","v":22445,"vw":8.331054},{"c":8.335,"h":8.36,"l":8.21,"n":1137,"o":8.355,"t":"2026-10-14T14:15:00Z","v":90716,"vw":8.304068},{"c":8.41,"h":8.425,"l":8.3,"n":467,"o":8.335,"t":"2026-10-14T14:30:00Z","v":34744,"vw":8.376053},{"c":8.3081,"h":8.42,"l":8.29,"n":340,"o":8.39,"t":"2026-10-14T14:45:00Z","v":17629,"vw":8.343425},{"c":8.25,"h":8.3,"l":8.24,"n":419,"o":8.29,"t":"2026-10-14T15:00:00Z","v":44720,"vw":8.264227},{"c":8.24,"h":8.26,"l":8.21,"n":384,"o":8.25,"t":"2026-10-14T15:15:00Z","v":39516,"vw":8.234782},{"c":8.32,"h":8.33,"l":8.24,"n":340,"o":8.25,"t":"2026-10-14T15:30:00Z","v":17858,"vw":8.296574},{"c":8.315,"h":8.36,"l":8.315,"n":263,"o":8.32,"t":"2026-10-14T15:45:00Z","v":10898,"vw":8.326814},{"c":8.3,"h":8.34,"l":8.29,"n":291,"o":8.325,"t":"2026-10-14T16:00:00Z","v":15628,"vw":8.322177},{"c":8.31,"h":8.345,"l":8.23,"n":552,"o":8.3,"t":"2026-10-14T16:15:00Z","v":121623,"vw":8.285457},{"c":8.375,"h":8.375,"l":8.28,"n":325,"o":8.315,"t":"2026-10-14T16:30:00Z","v":14834,"vw":8.331916},{"c":8.415,"h":8.415,"l":8.36,"n":271,"o":8.375,"t":"2026-10-14T16:45:00Z","v":10132,"vw":8.388193},{"c":8.42,"h":8.445,"l":8.415,"n":294,"o":8.415,"t":"2026-10-14T17:00:00Z","v":10008,"vw":8.432207},{"c":8.38,"h":8.425,"l":8.38,"n":380,"o":8.425,"t":"2026-10-14T17:15:00Z","v":17594,"vw":8.416803},{"c":8.37,"h":8.375,"l":8.31,"n":293,"o":8.37,"t":"2026-10-14T17:30:00Z","v":18178,"vw":8.344369},{"c":8.39,"h":8.39,"l":8.335,"n":255,"o":8.365,"t":"2026-10-14T17:45:00Z","v":11135,"vw":8.357556},{"c":8.36,"h":8.39,"l":8.33,"n":304,"o":8.39,"t":"2026-10-14T18:00:00Z","v":22147,"vw":8.363947},{"c":8.345,"h":8.39,"l":8.345,"n":247,"o":8.38,"t":"2026-10-14T18:15:00Z","v":11826,"vw":8.364782},{"c":8.3122,"h":8.35,"l":8.3,"n":319,"o":8.35,"t":"2026-10-14T18:30:00Z","v":19035,"vw":8.328887},{"c":8.31,"h":8.32,"l":8.29,"n":344,"o":8.31,"t":"2026-10-14T18:45:00Z","v":30750,"vw":8.304436},{"c":8.26,"h":8.31,"l":8.26,"n":417,"o":8.31,"t":"2026-10-14T19:00:00Z","v":30954,"vw":8.275238},{"c":8.2601,"h":8.3,"l":8.2531,"n":424,"o":8.2677,"t":"2026-10-14T19:15:00Z","v":21191,"vw":8.278611},{"c":8.2,"h":8.29,"l":8.2,"n":561,"o":8.265,"t":"2026-10-14T19:30:00Z","v":41196,"vw":8.236383},{"c":8.23,"h":8.26,"l":8.18,"n":1392,"o":8.2,"t":"2026-10-14T19:45:00Z","v":109439,"vw":8.227276},{"c":8.21,"h":8.21,"l":8.21,"n":23,"o":8.21,"t":"2026-10-14T20:00:00Z","v":76670,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":12,"o":8.21,"t":"2026-10-14T20:45:00Z","v":287,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-14T22:30:00Z","v":1604,"vw":8.21},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-14T23:30:00Z","v":380,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-14T23:45:00Z","v":212,"vw":8.13},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-15T08:00:00Z","v":300,"vw":8.18},{"c":8.1,"h":8.13,"l":8.1,"n":2,"o":8.13,"t":"2026-10-15T08:30:00Z","v":200,"vw":8.115},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-15T09:30:00Z","v":150,"vw":8.03},{"c":8.04,"h":8.092,"l":8.04,"n":4,"o":8.06,"t":"2026-10-15T12:45:00Z","v":4600,"vw":8.085653},{"c":8.16,"h":8.28,"l":8.075,"n":601,"o":8.28,"t":"2026-10-15T13:30:00Z","v":62369,"vw":8.118267},{"c":8.16,"h":8.2,"l":8.12,"n":339,"o":8.16,"t":"2026-10-15T13:45:00Z","v":31375,"vw":8.161262},{"c":8.12,"h":8.19,"l":8.1,"n":338,"o":8.165,"t":"2026-10-15T14:00:00Z","v":37510,"vw":8.136118},{"c":8.1022,"h":8.15,"l":8.09,"n":176,"o":8.1,"t":"2026-10-15T14:15:00Z","v":8770,"vw":8.11753},{"c":8.125,"h":8.1755,"l":8.085,"n":256,"o":8.1,"t":"2026-10-15T14:30:00Z","v":23251,"vw":8.141565},{"c":8.17,"h":8.205,"l":8.1157,"n":226,"o":8.125,"t":"2026-10-15T14:45:00Z","v":12780,"vw":8.157114},{"c":8.25,"h":8.25,"l":8.16,"n":278,"o":8.165,"t":"2026-10-15T15:00:00Z","v":22766,"vw":8.215721},{"c":8.13,"h":8.26,"l":8.13,"n":199,"o":8.25,"t":"2026-10-15T15:15:00Z","v":10698,"vw":8.21566},{"c":8.135,"h":8.16,"l":8.13,"n":191,"o":8.16,"t":"2026-10-15T15:30:00Z","v":10729,"vw":8.144386},{"c":8.17,"h":8.17,"l":8.11,"n":208,"o":8.12,"t":"2026-10-15T15:45:00Z","v":12723,"vw":8.136118},{"c":8.08,"h":8.16,"l":8.07,"n":184,"o":8.16,"t":"2026-10-15T16:00:00Z","v":12835,"vw":8.106968},{"c":8.085,"h":8.1,"l":8.07,"n":185,"o":8.07,"t":"2026-10-15T16:15:00Z","v":8415,"vw":8.083251},{"c":8.1,"h":8.12,"l":8.09,"n":151,"o":8.1,"t":"2026-10-15T16:30:00Z","v":6963,"vw":8.106153},{"c":8.09,"h":8.11,"l":8.07,"n":169,"o":8.1,"t":"2026-10-15T16:45:00Z","v":13941,"vw":8.089608},{"c":8.04,"h":8.11,"l":8.04,"n":339,"o":8.09,"t":"2026-10-15T17:00:00Z","v":41213,"vw":8.082497},{"c":8.06,"h":8.0798,"l":8.04,"n":224,"o":8.04,"t":"2026-10-15T17:15:00Z","v":15609,"vw":8.055825},{"c":8.105,"h":8.11,"l":8.05,"n":199,"o":8.05,"t":"2026-10-15T17:30:00Z","v":13455,"vw":8.081127},{"c":8.1375,"h":8.15,"l":8.08,"n":303,"o":8.105,"t":"2026-10-15T17:45:00Z","v":25718,"vw":8.109887},{"c":8.12,"h":8.19,"l":8.115,"n":329,"o":8.141,"t":"2026-10-15T18:00:00Z","v":50748,"vw":8.176608},{"c":8.15,"h":8.15,"l":8.11,"n":209,"o":8.12,"t":"2026-10-15T18:15:00Z","v":10612,"vw":8.126993},{"c":8.15,"h":8.155,"l":8.1284,"n":197,"o":8.13,"t":"2026-10-15T18:30:00Z","v":6954,"vw":8.143275},{"c":8.155,"h":8.17,"l":8.15,"n":213,"o":8.16,"t":"2026-10-15T18:45:00Z","v":7599,"vw":8.158046},{"c":8.22,"h":8.23,"l":8.16,"n":378,"o":8.16,"t":"2026-10-15T19:00:00Z","v":32762,"vw":8.209639},{"c":8.225,"h":8.26,"l":8.225,"n":349,"o":8.23,"t":"2026-10-15T19:15:00Z","v":17396,"vw":8.245718},{"c":8.34,"h":8.38,"l":8.21,"n":522,"o":8.21,"t":"2026-10-15T19:30:00Z","v":34677,"vw":8.28971},{"c":8.4,"h":8.4,"l":8.31,"n":1441,"o":8.345,"t":"2026-10-15T19:45:00Z","v":129007,"vw":8.364019},{"c":8.4224,"h":8.4224,"l":8.36,"n":17,"o":8.36,"t":"2026-10-15T20:00:00Z","v":44309,"vw":8.360402},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-15T21:00:00Z","v":200,"vw":8.3},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-16T10:00:00Z","v":500,"vw":8.36},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T11:00:00Z","v":238,"vw":8.4},{"c":8.4186,"h":8.4186,"l":8.4175,"n":2,"o":8.4175,"t":"2026-10-16T11:45:00Z","v":2500,"vw":8.41816},{"c":8.4,"h":8.42,"l":8.4,"n":11,"o":8.41,"t":"2026-10-16T12:00:00Z","v":600,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T12:30:00Z","v":460,"vw":8.4},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T13:00:00Z","v":305,"vw":8.55},{"c":8.55,"h":8.55,"l":8.49,"n":12,"o":8.5,"t":"2026-10-16T13:15:00Z","v":1507,"vw":8.513774},{"c":8.49,"h":8.66,"l":8.4,"n":621,"o":8.55,"t":"2026-10-16T13:30:00Z","v":61419,"vw":8.501717},{"c":8.3868,"h":8.49,"l":8.28,"n":466,"o":8.47,"t":"2026-10-16T13:45:00Z","v":34111,"vw":8.364307},{"c":8.42,"h":8.42,"l":8.33,"n":353,"o":8.39,"t":"2026-10-16T14:00:00Z","v":13441,"vw":8.375613},{"c":8.435,"h":8.435,"l":8.37,"n":334,"o":8.415,"t":"2026-10-16T14:15:00Z","v":16415,"vw":8.401674},{"c":8.4068,"h":8.455,"l":8.39,"n":235,"o":8.43,"t":"2026-10-16T14:30:00Z","v":8839,"vw":8.423823},{"c":8.365,"h":8.41,"l":8.36,"n":451,"o":8.41,"t":"2026-10-16T14:45:00Z","v":17717,"vw":8.377906},{"c":8.32,"h":8.37,"l":8.3,"n":523,"o":8.37,"t":"2026-10-16T15:00:00Z","v":19488,"vw":8.336582},{"c":8.3,"h":8.335,"l":8.25,"n":459,"o":8.315,"t":"2026-10-16T15:15:00Z","v":24048,"vw":8.291042},{"c":8.32,"h":8.3596,"l":8.29,"n":309,"o":8.29,"t":"2026-10-16T15:30:00Z","v":9016,"vw":8.322619},{"c":8.255,"h":8.33,"l":8.24,"n":261,"o":8.31,"t":"2026-10-16T15:45:00Z","v":11156,"vw":8.292411},{"c":8.32,"h":8.32,"l":8.235,"n":293,"o":8.24,"t":"2026-10-16T16:00:00Z","v":10060,"vw":8.263571},{"c":8.34,"h":8.34,"l":8.34,"n":122,"o":8.34,"t":"2026-10-16T16:15:00Z","v":2124,"vw":8.34},{"c":8.31,"h":8.34,"l":8.305,"n":319,"o":8.32,"t":"2026-10-16T16:30:00Z","v":8008,"vw":8.325402},{"c":8.26,"h":8.29,"l":8.255,"n":196,"o":8.29,"t":"2026-10-16T16:45:00Z","v":6245,"vw":8.266829},{"c":8.22,"h":8.27,"l":8.17,"n":399,"o":8.27,"t":"2026-10-16T17:00:00Z","v":20911,"vw":8.208526},{"c":8.19,"h":8.21,"l":8.1701,"n":441,"o":8.21,"t":"2026-10-16T17:15:00Z","v":28469,"vw":8.189181},{"c":8.2,"h":8.22,"l":8.1701,"n":415,"o":8.19,"t":"2026-10-16T17:30:00Z","v":19058,"vw":8.194951},{"c":8.15,"h":8.18,"l":8.14,"n":227,"o":8.18,"t":"2026-10-16T17:45:00Z","v":5007,"vw":8.159186},{"c":8.17,"h":8.18,"l":8.135,"n":442,"o":8.14,"t":"2026-10-16T18:00:00Z","v":18442,"vw":8.160384},{"c":8.1,"h":8.18,"l":8.1,"n":750,"o":8.17,"t":"2026-10-16T18:15:00Z","v":122457,"vw":8.153996},{"c":8.13,"h":8.13,"l":8.09,"n":411,"o":8.1,"t":"2026-10-16T18:30:00Z","v":21051,"vw":8.107557},{"c":8.11,"h":8.14,"l":8.0801,"n":359,"o":8.125,"t":"2026-10-16T18:45:00Z","v":16954,"vw":8.106735},{"c":8.17,"h":8.175,"l":8.09,"n":413,"o":8.11,"t":"2026-10-16T19:00:00Z","v":21623,"vw":8.115602},{"c":8.155,"h":8.18,"l":8.14,"n":342,"o":8.1576,"t":"2026-10-16T19:15:00Z","v":13799,"vw":8.169953},{"c":8.07,"h":8.155,"l":8.065,"n":608,"o":8.155,"t":"2026-10-16T19:30:00Z","v":46473,"vw":8.105491},{"c":8.11,"h":8.17,"l":8.0414,"n":1683,"o":8.07,"t":"2026-10-16T19:45:00Z","v":137983,"vw":8.116015},{"c":8.12,"h":8.12,"l":8.12,"n":17,"o":8.12,"t":"2026-10-16T20:00:00Z","v":740758,"vw":8.12}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13381295576346386,"strike":13.896882596057731,"iv":1.180195252662969,"gamma":0.05809690650333503,"theta":-0.007895463538443186,"vega":0.0043201429168862925,"rho":0.0006349873877024437,"breakevenPct":72.79181714065511},{"delta":0.15,"premium":0.30201902659196683,"strike":18.40063421973223,"iv":1.9216342285394976,"gamma":0.0502984403394418,"theta":-0.016558340665087216,"vega":0.005831657377167637,"rho":0.0008653008870623899,"breakevenPct":130.32824194980537},{"delta":0.2,"premium":0.43237643540290216,"strike":17.365882992674507,"iv":2.0589053420108794,"gamma":0.054793181912657696,"theta":-0.020464462985600722,"vega":0.006909688819499436,"rho":0.0011288502686873003,"breakevenPct":119.1903870452883},{"delta":0.25,"premium":0.48645492499798865,"strike":16.382637727309298,"iv":1.9154824456573933,"gamma":0.07150703661540259,"theta":-0.01924217247477745,"vega":0.007088113294335051,"rho":0.0014629980428913893,"breakevenPct":107.74744645698631},{"delta":0.3,"premium":0.5405334145930751,"strike":15.399392461944089,"iv":1.7720595493039073,"gamma":0.08822089131814748,"theta":-0.018019881963954175,"vega":0.007266537769170666,"rho":0.0017971458170954785,"breakevenPct":96.3045058686843},{"delta":0.35,"premium":0.5946119041881616,"strike":14.41614719657888,"iv":1.6286366529504213,"gamma":0.10493474602089237,"theta":-0.016797591453130905,"vega":0.007444962244006282,"rho":0.0021312935912995677,"breakevenPct":84.86156528038231},{"delta":0.4,"premium":0.6486903937832481,"strike":13.43290193121367,"iv":1.4852137565969352,"gamma":0.12164860072363728,"theta":-0.01557530094230763,"vega":0.007623386718841897,"rho":0.002465441365503657,"breakevenPct":73.4186246920803},{"delta":0.45,"premium":0.7027688833783345,"strike":12.449656665848462,"iv":1.341790860243449,"gamma":0.13836245542638217,"theta":-0.014353010431484358,"vega":0.007801811193677512,"rho":0.002799589139707746,"breakevenPct":61.9756841037783},{"delta":0.5,"premium":0.7568473729734211,"strike":11.466411400483253,"iv":1.198367963889963,"gamma":0.1550763101291271,"theta":-0.013130719920661085,"vega":0.007980235668513127,"rho":0.003133736913911835,"breakevenPct":50.5327435154763},{"delta":0.55,"premium":0.8109258625685076,"strike":10.483166135118044,"iv":1.0549450675364769,"gamma":0.17179016483187198,"theta":-0.011908429409837811,"vega":0.008158660143348742,"rho":0.0034678846881159246,"breakevenPct":39.08980292717429},{"delta":0.6,"premium":0.8650043521635941,"strike":9.499920869752836,"iv":0.9115221711829908,"gamma":0.18850401953461687,"theta":-0.01068613889901454,"vega":0.008337084618184358,"rho":0.0038020324623200133,"breakevenPct":27.64686233887231},{"delta":0.65,"premium":0.9190828417586805,"strike":8.516675604387627,"iv":0.7680992748295048,"gamma":0.20521787423736176,"theta":-0.009463848388191266,"vega":0.008515509093019973,"rho":0.004136180236524103,"breakevenPct":16.203921750570302},{"delta":0.7,"premium":0.973161331353767,"strike":7.533430339022418,"iv":0.6246763784760188,"gamma":0.22193172894010665,"theta":-0.008241557877367993,"vega":0.008693933567855588,"rho":0.004470328010728192,"breakevenPct":4.760981162268294},{"delta":0.75,"premium":1.8743717405239804,"strike":6.568008559042507,"iv":1.0487765014942967,"gamma":0.18317896850856347,"theta":-0.008376635506506747,"vega":0.007475009548086569,"rho":0.004004102791490258,"breakevenPct":3.970200733577444},{"delta":0.8,"premium":2.8053983870291366,"strike":5.6032141067055585,"iv":1.4928515548010224,"gamma":0.14247396696463327,"theta":-0.00855948799771456,"vega":0.00620690349020517,"rho":0.0035097070942222723,"breakevenPct":3.554341055846003},{"delta":0.85,"premium":3.736425033534291,"strike":4.638419654368612,"iv":1.936926608107747,"gamma":0.10176896542070317,"theta":-0.008742340488922373,"vega":0.004938797432323772,"rho":0.0030153113969542886,"breakevenPct":3.1384813781145624},{"delta":0.9,"premium":4.667451680039447,"strike":3.6736252020316624,"iv":2.3810016614144724,"gamma":0.061063963876772986,"theta":-0.008925192980130184,"vega":0.003670691374442374,"rho":0.0025209156996863036,"breakevenPct":2.7226217003831215}],"put":[{"delta":0.1,"premium":0.13176555570164084,"strike":5.4366581207818525,"iv":1.0389377548142318,"gamma":0.06797398814743172,"theta":-0.005124400593238667,"vega":0.003867059923559992,"rho":-0.0009226345917401695,"breakevenPct":34.66881077487424},{"delta":0.15,"premium":0.19511804608859387,"strike":5.923984969912261,"iv":0.9595476379473844,"gamma":0.09917994276542139,"theta":-0.005945279054920607,"vega":0.005055756209918047,"rho":-0.001379887367051938,"breakevenPct":29.447451677048434},{"delta":0.2,"premium":0.25847053647554696,"strike":6.411311819042669,"iv":0.880157521080537,"gamma":0.13038589738341108,"theta":-0.006766157516602547,"vega":0.006244452496276104,"rho":-0.001837140142363707,"breakevenPct":24.226092579222637},{"delta":0.25,"premium":0.3218230268625,"strike":6.898638668173076,"iv":0.8007674042136896,"gamma":0.16159185200140075,"theta":-0.007587035978284486,"vega":0.007433148782634159,"rho":-0.0022943929176754757,"breakevenPct":19.004733481396837},{"delta":0.3,"premium":0.38517551724945304,"strike":7.385965517303484,"iv":0.7213772873468423,"gamma":0.1927978066193904,"theta":-0.008407914439966427,"vega":0.008621845068992214,"rho":-0.0027516456929872445,"breakevenPct":13.783374383571037},{"delta":0.35,"premium":1.6598211194183965,"strike":8.794336766525749,"iv":0.8909454530924137,"gamma":0.18657487363162764,"theta":-0.010442166221355022,"vega":0.008812505058027316,"rho":-0.004364241798890359,"breakevenPct":12.136506809022737},{"delta":0.4,"premium":3.3044962100429363,"strike":10.48407144867425,"iv":1.1365661490355126,"gamma":0.16891805069641563,"theta":-0.012847082959416414,"vega":0.008698281896183081,"rho":-0.0063297756846346954,"breakevenPct":11.581585731141457},{"delta":0.45,"premium":4.949171300667475,"strike":12.173806130822747,"iv":1.3821868449786114,"gamma":0.15126122776120368,"theta":-0.0152519996974778,"vega":0.008584058734338847,"rho":-0.00829530957037903,"breakevenPct":11.026664653260175},{"delta":0.5,"premium":6.593846391292012,"strike":13.863540812971245,"iv":1.6278075409217099,"gamma":0.13360440482599173,"theta":-0.017656916435539186,"vega":0.008469835572494613,"rho":-0.010260843456123363,"breakevenPct":10.471743575378895},{"delta":0.55,"premium":8.238521481916553,"strike":15.553275495119745,"iv":1.8734282368648092,"gamma":0.11594758189077972,"theta":-0.020061833173600576,"vega":0.008355612410650378,"rho":-0.012226377341867701,"breakevenPct":9.916822497497613},{"delta":0.6,"premium":9.88319657254109,"strike":17.243010177268243,"iv":2.1190489328079076,"gamma":0.09829075895556777,"theta":-0.022466749911661962,"vega":0.008241389248806144,"rho":-0.014191911227612033,"breakevenPct":9.361901419616334},{"delta":0.65,"premium":11.52787166316563,"strike":18.932744859416744,"iv":2.3646696287510065,"gamma":0.08063393602035579,"theta":-0.024871666649723352,"vega":0.00812716608696191,"rho":-0.01615744511335637,"breakevenPct":8.806980341735052},{"delta":0.7,"premium":13.172546753790165,"strike":20.622479541565237,"iv":2.610290324694105,"gamma":0.06297711308514387,"theta":-0.027276583387784735,"vega":0.008012942925117676,"rho":-0.0181229789991007,"breakevenPct":8.252059263853772},{"delta":0.75,"premium":14.817221844414703,"strike":22.312214223713738,"iv":2.855911020637204,"gamma":0.045320290149931886,"theta":-0.02968150012584612,"vega":0.007898719763273441,"rho":-0.020088512884845037,"breakevenPct":7.6971381859724906},{"delta":0.8,"premium":7.928447803309286,"strike":15.731502721659501,"iv":1.776474548266724,"gamma":0.07797137603609039,"theta":-0.01609401395189225,"vega":0.00703075836115786,"rho":-0.013870745340958248,"breakevenPct":3.903264552337246}]},"raw":{"call":[{"delta":0.1,"premium":0.13381295576346386,"strike":13.896882596057731,"iv":1.180195252662969,"gamma":0.05809690650333503,"theta":-0.007895463538443186,"vega":0.0043201429168862925,"rho":0.0006349873877024437,"breakevenPct":72.79181714065511},{"delta":0.15,"premium":0.30201902659196683,"strike":18.40063421973223,"iv":1.9216342285394976,"gamma":0.0502984403394418,"theta":-0.016558340665087216,"vega":0.005831657377167637,"rho":0.0008653008870623899,"breakevenPct":130.32824194980537},{"delta":0.2,"premium":0.43237643540290216,"strike":17.365882992674507,"iv":2.0589053420108794,"gamma":0.054793181912657696,"theta":-0.020464462985600722,"vega":0.006909688819499436,"rho":0.0011288502686873003,"breakevenPct":119.1903870452883},{"delta":0.25,"premium":0.48645492499798865,"strike":16.382637727309298,"iv":1.9154824456573933,"gamma":0.07150703661540259,"theta":-0.01924217247477745,"vega":0.007088113294335051,"rho":0.0014629980428913893,"breakevenPct":107.74744645698631},{"delta":0.3,"premium":0.5405334145930751,"strike":15.399392461944089,"iv":1.7720595493039073,"gamma":0.08822089131814748,"theta":-0.018019881963954175,"vega":0.007266537769170666,"rho":0.0017971458170954785,"breakevenPct":96.3045058686843},{"delta":0.35,"premium":0.5946119041881616,"strike":14.41614719657888,"iv":1.6286366529504213,"gamma":0.10493474602089237,"theta":-0.016797591453130905,"vega":0.007444962244006282,"rho":0.0021312935912995677,"breakevenPct":84.86156528038231},{"delta":0.4,"premium":0.6486903937832481,"strike":13.43290193121367,"iv":1.4852137565969352,"gamma":0.12164860072363728,"theta":-0.01557530094230763,"vega":0.007623386718841897,"rho":0.002465441365503657,"breakevenPct":73.4186246920803},{"delta":0.45,"premium":0.7027688833783345,"strike":12.449656665848462,"iv":1.341790860243449,"gamma":0.13836245542638217,"theta":-0.014353010431484358,"vega":0.007801811193677512,"rho":0.002799589139707746,"breakevenPct":61.9756841037783},{"delta":0.5,"premium":0.7568473729734211,"strike":11.466411400483253,"iv":1.198367963889963,"gamma":0.1550763101291271,"theta":-0.013130719920661085,"vega":0.007980235668513127,"rho":0.003133736913911835,"breakevenPct":50.5327435154763},{"delta":0.55,"premium":0.8109258625685076,"strike":10.483166135118044,"iv":1.0549450675364769,"gamma":0.17179016483187198,"theta":-0.011908429409837811,"vega":0.008158660143348742,"rho":0.0034678846881159246,"breakevenPct":39.08980292717429},{"delta":0.6,"premium":0.8650043521635941,"strike":9.499920869752836,"iv":0.9115221711829908,"gamma":0.18850401953461687,"theta":-0.01068613889901454,"vega":0.008337084618184358,"rho":0.0038020324623200133,"breakevenPct":27.64686233887231},{"delta":0.65,"premium":0.9190828417586805,"strike":8.516675604387627,"iv":0.7680992748295048,"gamma":0.20521787423736176,"theta":-0.009463848388191266,"vega":0.008515509093019973,"rho":0.004136180236524103,"breakevenPct":16.203921750570302},{"delta":0.7,"premium":0.973161331353767,"strike":7.533430339022418,"iv":0.6246763784760188,"gamma":0.22193172894010665,"theta":-0.008241557877367993,"vega":0.008693933567855588,"rho":0.004470328010728192,"breakevenPct":4.760981162268294},{"delta":0.75,"premium":1.8743717405239804,"strike":6.568008559042507,"iv":1.0487765014942967,"gamma":0.18317896850856347,"theta":-0.008376635506506747,"vega":0.007475009548086569,"rho":0.004004102791490258,"breakevenPct":3.970200733577444},{"delta":0.8,"premium":2.8053983870291366,"strike":5.6032141067055585,"iv":1.4928515548010224,"gamma":0.14247396696463327,"theta":-0.00855948799771456,"vega":0.00620690349020517,"rho":0.0035097070942222723,"breakevenPct":3.554341055846003},{"delta":0.85,"premium":3.736425033534291,"strike":4.638419654368612,"iv":1.936926608107747,"gamma":0.10176896542070317,"theta":-0.008742340488922373,"vega":0.004938797432323772,"rho":0.0030153113969542886,"breakevenPct":3.1384813781145624},{"delta":0.9,"premium":4.667451680039447,"strike":3.6736252020316624,"iv":2.3810016614144724,"gamma":0.061063963876772986,"theta":-0.008925192980130184,"vega":0.003670691374442374,"rho":0.0025209156996863036,"breakevenPct":2.7226217003831215}],"put":[{"delta":0.1,"premium":0.13176555570164084,"strike":5.4366581207818525,"iv":1.0389377548142318,"gamma":0.06797398814743172,"theta":-0.005124400593238667,"vega":0.003867059923559992,"rho":-0.0009226345917401695,"breakevenPct":34.66881077487424},{"delta":0.15,"premium":0.19511804608859387,"strike":5.923984969912261,"iv":0.9595476379473844,"gamma":0.09917994276542139,"theta":-0.005945279054920607,"vega":0.005055756209918047,"rho":-0.001379887367051938,"breakevenPct":29.447451677048434},{"delta":0.2,"premium":0.25847053647554696,"strike":6.411311819042669,"iv":0.880157521080537,"gamma":0.13038589738341108,"theta":-0.006766157516602547,"vega":0.006244452496276104,"rho":-0.001837140142363707,"breakevenPct":24.226092579222637},{"delta":0.25,"premium":0.3218230268625,"strike":6.898638668173076,"iv":0.8007674042136896,"gamma":0.16159185200140075,"theta":-0.007587035978284486,"vega":0.007433148782634159,"rho":-0.0022943929176754757,"breakevenPct":19.004733481396837},{"delta":0.3,"premium":0.38517551724945304,"strike":7.385965517303484,"iv":0.7213772873468423,"gamma":0.1927978066193904,"theta":-0.008407914439966427,"vega":0.008621845068992214,"rho":-0.0027516456929872445,"breakevenPct":13.783374383571037},{"delta":0.35,"premium":1.6598211194183965,"strike":8.794336766525749,"iv":0.8909454530924137,"gamma":0.18657487363162764,"theta":-0.010442166221355022,"vega":0.008812505058027316,"rho":-0.004364241798890359,"breakevenPct":12.136506809022737},{"delta":0.4,"premium":3.3044962100429363,"strike":10.48407144867425,"iv":1.1365661490355126,"gamma":0.16891805069641563,"theta":-0.012847082959416414,"vega":0.008698281896183081,"rho":-0.0063297756846346954,"breakevenPct":11.581585731141457},{"delta":0.45,"premium":4.949171300667475,"strike":12.173806130822747,"iv":1.3821868449786114,"gamma":0.15126122776120368,"theta":-0.0152519996974778,"vega":0.008584058734338847,"rho":-0.00829530957037903,"breakevenPct":11.026664653260175},{"delta":0.5,"premium":6.593846391292012,"strike":13.863540812971245,"iv":1.6278075409217099,"gamma":0.13360440482599173,"theta":-0.017656916435539186,"vega":0.008469835572494613,"rho":-0.010260843456123363,"breakevenPct":10.471743575378895},{"delta":0.55,"premium":8.238521481916553,"strike":15.553275495119745,"iv":1.8734282368648092,"gamma":0.11594758189077972,"theta":-0.020061833173600576,"vega":0.008355612410650378,"rho":-0.012226377341867701,"breakevenPct":9.916822497497613},{"delta":0.6,"premium":9.88319657254109,"strike":17.243010177268243,"iv":2.1190489328079076,"gamma":0.09829075895556777,"theta":-0.022466749911661962,"vega":0.008241389248806144,"rho":-0.014191911227612033,"breakevenPct":9.361901419616334},{"delta":0.65,"premium":11.52787166316563,"strike":18.932744859416744,"iv":2.3646696287510065,"gamma":0.08063393602035579,"theta":-0.024871666649723352,"vega":0.00812716608696191,"rho":-0.01615744511335637,"breakevenPct":8.806980341735052},{"delta":0.7,"premium":13.172546753790165,"strike":20.622479541565237,"iv":2.610290324694105,"gamma":0.06297711308514387,"theta":-0.027276583387784735,"vega":0.008012942925117676,"rho":-0.0181229789991007,"breakevenPct":8.252059263853772},{"delta":0.75,"premium":14.817221844414703,"strike":22.312214223713738,"iv":2.855911020637204,"gamma":0.045320290149931886,"theta":-0.02968150012584612,"vega":0.007898719763273441,"rho":-0.020088512884845037,"breakevenPct":7.6971381859724906},{"delta":0.8,"premium":7.928447803309286,"strike":15.731502721659501,"iv":1.776474548266724,"gamma":0.07797137603609039,"theta":-0.01609401395189225,"vega":0.00703075836115786,"rho":-0.013870745340958248,"breakevenPct":3.903264552337246}]}},"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"}}