{"symbol":"LAND","url":"https://intraalpha.com/companies/LAND","capturedAt":"2026-10-22T23:45:27.437Z","state":"partial","quote":{"symbol":"LAND","last_price":8.7856,"prev_close":8.58,"regular_close":8.8,"change":0.2056,"change_pct":2.3963,"regular_change":0.22,"regular_change_pct":2.5641,"extended_change":-0.0144,"extended_change_pct":-0.1636,"bid":8.51,"ask":8.98,"bid_size":200,"ask_size":200,"volume":604443,"vwap":8.812281,"open":8.58,"high":8.915,"low":8.58,"close":8.8,"trade_count":7076,"last_trade_at":"2026-10-22T21:28:45.719890715Z","last_quote_at":"2026-10-22T21:58:48.178328051Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:25.379346818-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.859Z","bars":[{"c":9.69,"h":9.71,"l":9.63,"n":180,"o":9.63,"t":"2026-10-15T13:30:00Z","v":27467,"vw":9.67651},{"c":9.6665,"h":9.68,"l":9.65,"n":109,"o":9.68,"t":"2026-10-15T13:35:00Z","v":16124,"vw":9.669519},{"c":9.685,"h":9.685,"l":9.655,"n":102,"o":9.655,"t":"2026-10-15T13:40:00Z","v":4429,"vw":9.672469},{"c":9.69,"h":9.7099,"l":9.69,"n":35,"o":9.69,"t":"2026-10-15T13:45:00Z","v":3677,"vw":9.696672},{"c":9.7,"h":9.71,"l":9.7,"n":59,"o":9.7,"t":"2026-10-15T13:50:00Z","v":6082,"vw":9.702818},{"c":9.6824,"h":9.71,"l":9.6824,"n":57,"o":9.7,"t":"2026-10-15T13:55:00Z","v":13432,"vw":9.691154},{"c":9.6676,"h":9.68,"l":9.6676,"n":65,"o":9.68,"t":"2026-10-15T14:00:00Z","v":3696,"vw":9.676723},{"c":9.67,"h":9.685,"l":9.665,"n":37,"o":9.665,"t":"2026-10-15T14:05:00Z","v":1936,"vw":9.671334},{"c":9.65,"h":9.6723,"l":9.635,"n":84,"o":9.6723,"t":"2026-10-15T14:10:00Z","v":13732,"vw":9.642748},{"c":9.675,"h":9.675,"l":9.67,"n":11,"o":9.67,"t":"2026-10-15T14:15:00Z","v":635,"vw":9.673058},{"c":9.68,"h":9.685,"l":9.6701,"n":66,"o":9.6701,"t":"2026-10-15T14:20:00Z","v":5494,"vw":9.677989},{"c":9.685,"h":9.69,"l":9.675,"n":23,"o":9.675,"t":"2026-10-15T14:25:00Z","v":2717,"vw":9.684602},{"c":9.715,"h":9.715,"l":9.69,"n":29,"o":9.69,"t":"2026-10-15T14:30:00Z","v":5786,"vw":9.712971},{"c":9.688,"h":9.715,"l":9.688,"n":79,"o":9.715,"t":"2026-10-15T14:35:00Z","v":5620,"vw":9.701506},{"c":9.67,"h":9.685,"l":9.67,"n":32,"o":9.68,"t":"2026-10-15T14:40:00Z","v":3191,"vw":9.67714},{"c":9.62,"h":9.67,"l":9.6,"n":104,"o":9.67,"t":"2026-10-15T14:45:00Z","v":17919,"vw":9.606671},{"c":9.62,"h":9.62,"l":9.61,"n":44,"o":9.615,"t":"2026-10-15T14:50:00Z","v":3036,"vw":9.615},{"c":9.62,"h":9.635,"l":9.62,"n":43,"o":9.63,"t":"2026-10-15T14:55:00Z","v":4773,"vw":9.628077},{"c":9.625,"h":9.6401,"l":9.62,"n":62,"o":9.62,"t":"2026-10-15T15:00:00Z","v":5044,"vw":9.635347},{"c":9.625,"h":9.625,"l":9.62,"n":25,"o":9.62,"t":"2026-10-15T15:05:00Z","v":2641,"vw":9.624461},{"c":9.62,"h":9.63,"l":9.62,"n":61,"o":9.62,"t":"2026-10-15T15:10:00Z","v":3829,"vw":9.626568},{"c":9.58,"h":9.61,"l":9.58,"n":67,"o":9.61,"t":"2026-10-15T15:15:00Z","v":5060,"vw":9.588524},{"c":9.56,"h":9.57,"l":9.56,"n":33,"o":9.57,"t":"2026-10-15T15:20:00Z","v":1151,"vw":9.5675},{"c":9.56,"h":9.57,"l":9.56,"n":46,"o":9.56,"t":"2026-10-15T15:25:00Z","v":4314,"vw":9.561866},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-15T15:30:00Z","v":730,"vw":9.56},{"c":9.55,"h":9.555,"l":9.545,"n":61,"o":9.555,"t":"2026-10-15T15:35:00Z","v":8057,"vw":9.54764},{"c":9.55,"h":9.55,"l":9.54,"n":38,"o":9.5486,"t":"2026-10-15T15:40:00Z","v":3187,"vw":9.548472},{"c":9.535,"h":9.555,"l":9.535,"n":85,"o":9.555,"t":"2026-10-15T15:45:00Z","v":4924,"vw":9.544871},{"c":9.53,"h":9.535,"l":9.53,"n":33,"o":9.535,"t":"2026-10-15T15:50:00Z","v":2078,"vw":9.531643},{"c":9.535,"h":9.55,"l":9.535,"n":57,"o":9.5399,"t":"2026-10-15T15:55:00Z","v":24034,"vw":9.541284},{"c":9.52,"h":9.53,"l":9.52,"n":30,"o":9.53,"t":"2026-10-15T16:00:00Z","v":1277,"vw":9.524819},{"c":9.5081,"h":9.52,"l":9.505,"n":32,"o":9.52,"t":"2026-10-15T16:05:00Z","v":2139,"vw":9.512047},{"c":9.51,"h":9.51,"l":9.5,"n":39,"o":9.505,"t":"2026-10-15T16:10:00Z","v":4372,"vw":9.506415},{"c":9.525,"h":9.525,"l":9.52,"n":24,"o":9.52,"t":"2026-10-15T16:15:00Z","v":2329,"vw":9.523571},{"c":9.535,"h":9.535,"l":9.53,"n":31,"o":9.53,"t":"2026-10-15T16:20:00Z","v":2076,"vw":9.530313},{"c":9.545,"h":9.55,"l":9.54,"n":38,"o":9.54,"t":"2026-10-15T16:25:00Z","v":2216,"vw":9.541786},{"c":9.575,"h":9.575,"l":9.55,"n":51,"o":9.55,"t":"2026-10-15T16:30:00Z","v":2861,"vw":9.557222},{"c":9.56,"h":9.57,"l":9.56,"n":64,"o":9.57,"t":"2026-10-15T16:35:00Z","v":2970,"vw":9.568031},{"c":9.57,"h":9.57,"l":9.56,"n":22,"o":9.56,"t":"2026-10-15T16:40:00Z","v":1766,"vw":9.56196},{"c":9.565,"h":9.57,"l":9.56,"n":24,"o":9.57,"t":"2026-10-15T16:45:00Z","v":1093,"vw":9.565},{"c":9.56,"h":9.565,"l":9.56,"n":19,"o":9.565,"t":"2026-10-15T16:50:00Z","v":1254,"vw":9.562572},{"c":9.56,"h":9.565,"l":9.56,"n":16,"o":9.565,"t":"2026-10-15T16:55:00Z","v":678,"vw":9.5625},{"c":9.57,"h":9.57,"l":9.561,"n":23,"o":9.565,"t":"2026-10-15T17:00:00Z","v":5344,"vw":9.564921},{"c":9.55,"h":9.57,"l":9.55,"n":86,"o":9.57,"t":"2026-10-15T17:05:00Z","v":3243,"vw":9.558277},{"c":9.54,"h":9.55,"l":9.54,"n":22,"o":9.55,"t":"2026-10-15T17:10:00Z","v":6510,"vw":9.545974},{"c":9.54,"h":9.55,"l":9.54,"n":35,"o":9.54,"t":"2026-10-15T17:15:00Z","v":1489,"vw":9.5435},{"c":9.525,"h":9.545,"l":9.525,"n":68,"o":9.54,"t":"2026-10-15T17:20:00Z","v":5222,"vw":9.538239},{"c":9.52,"h":9.52,"l":9.515,"n":25,"o":9.52,"t":"2026-10-15T17:25:00Z","v":1374,"vw":9.518297},{"c":9.51,"h":9.515,"l":9.51,"n":20,"o":9.51,"t":"2026-10-15T17:30:00Z","v":1317,"vw":9.511842},{"c":9.5,"h":9.515,"l":9.5,"n":40,"o":9.51,"t":"2026-10-15T17:35:00Z","v":2721,"vw":9.506904},{"c":9.5,"h":9.51,"l":9.5,"n":37,"o":9.5,"t":"2026-10-15T17:40:00Z","v":1955,"vw":9.5035},{"c":9.515,"h":9.515,"l":9.5,"n":52,"o":9.5,"t":"2026-10-15T17:45:00Z","v":3346,"vw":9.509524},{"c":9.51,"h":9.52,"l":9.51,"n":40,"o":9.515,"t":"2026-10-15T17:50:00Z","v":1361,"vw":9.513677},{"c":9.505,"h":9.51,"l":9.501,"n":32,"o":9.51,"t":"2026-10-15T17:55:00Z","v":3115,"vw":9.506573},{"c":9.53,"h":9.535,"l":9.505,"n":96,"o":9.505,"t":"2026-10-15T18:00:00Z","v":10830,"vw":9.521395},{"c":9.535,"h":9.535,"l":9.535,"n":4,"o":9.535,"t":"2026-10-15T18:05:00Z","v":257,"vw":9.535},{"c":9.535,"h":9.535,"l":9.535,"n":4,"o":9.535,"t":"2026-10-15T18:10:00Z","v":176,"vw":9.535},{"c":9.52,"h":9.53,"l":9.52,"n":63,"o":9.53,"t":"2026-10-15T18:15:00Z","v":3359,"vw":9.527016},{"c":9.51,"h":9.51,"l":9.51,"n":21,"o":9.51,"t":"2026-10-15T18:20:00Z","v":1014,"vw":9.51},{"c":9.5001,"h":9.5001,"l":9.5,"n":15,"o":9.5,"t":"2026-10-15T18:25:00Z","v":681,"vw":9.500046},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-10-15T18:30:00Z","v":628,"vw":9.5},{"c":9.49,"h":9.5,"l":9.49,"n":27,"o":9.5,"t":"2026-10-15T18:35:00Z","v":1442,"vw":9.497082},{"c":9.46,"h":9.4901,"l":9.46,"n":107,"o":9.49,"t":"2026-10-15T18:40:00Z","v":14070,"vw":9.480195},{"c":9.45,"h":9.4572,"l":9.45,"n":22,"o":9.455,"t":"2026-10-15T18:45:00Z","v":1882,"vw":9.452675},{"c":9.44,"h":9.45,"l":9.44,"n":51,"o":9.45,"t":"2026-10-15T18:50:00Z","v":3674,"vw":9.446524},{"c":9.425,"h":9.44,"l":9.425,"n":61,"o":9.44,"t":"2026-10-15T18:55:00Z","v":6852,"vw":9.434721},{"c":9.435,"h":9.445,"l":9.425,"n":115,"o":9.425,"t":"2026-10-15T19:00:00Z","v":6918,"vw":9.433762},{"c":9.435,"h":9.435,"l":9.425,"n":71,"o":9.43,"t":"2026-10-15T19:05:00Z","v":4530,"vw":9.428215},{"c":9.435,"h":9.442,"l":9.435,"n":51,"o":9.435,"t":"2026-10-15T19:10:00Z","v":4868,"vw":9.43998},{"c":9.435,"h":9.435,"l":9.43,"n":38,"o":9.435,"t":"2026-10-15T19:15:00Z","v":1967,"vw":9.434559},{"c":9.435,"h":9.44,"l":9.43,"n":35,"o":9.43,"t":"2026-10-15T19:20:00Z","v":3569,"vw":9.433109},{"c":9.42,"h":9.435,"l":9.42,"n":97,"o":9.435,"t":"2026-10-15T19:25:00Z","v":7567,"vw":9.43071},{"c":9.42,"h":9.425,"l":9.42,"n":47,"o":9.425,"t":"2026-10-15T19:30:00Z","v":2979,"vw":9.422679},{"c":9.425,"h":9.43,"l":9.42,"n":44,"o":9.43,"t":"2026-10-15T19:35:00Z","v":5006,"vw":9.427193},{"c":9.435,"h":9.44,"l":9.425,"n":137,"o":9.425,"t":"2026-10-15T19:40:00Z","v":14603,"vw":9.432894},{"c":9.41,"h":9.435,"l":9.41,"n":73,"o":9.435,"t":"2026-10-15T19:45:00Z","v":7715,"vw":9.423473},{"c":9.41,"h":9.425,"l":9.405,"n":264,"o":9.42,"t":"2026-10-15T19:50:00Z","v":19654,"vw":9.4165},{"c":9.365,"h":9.4,"l":9.36,"n":481,"o":9.4,"t":"2026-10-15T19:55:00Z","v":35749,"vw":9.379138},{"c":9.37,"h":9.39,"l":9.37,"n":22,"o":9.37,"t":"2026-10-15T20:00:00Z","v":85486,"vw":9.371354},{"c":9.3619,"h":9.3619,"l":9.3586,"n":2,"o":9.3586,"t":"2026-10-15T23:50:00Z","v":3140,"vw":9.36025},{"c":9.34,"h":9.673,"l":9.34,"n":4,"o":9.673,"t":"2026-10-16T08:00:00Z","v":315,"vw":9.467668},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-16T11:00:00Z","v":252,"vw":9.4},{"c":9.43,"h":9.43,"l":9.418,"n":3,"o":9.43,"t":"2026-10-16T11:30:00Z","v":550,"vw":9.422364},{"c":9.43,"h":9.43,"l":9.42,"n":5,"o":9.42,"t":"2026-10-16T11:55:00Z","v":680,"vw":9.425172},{"c":9.4265,"h":9.4265,"l":9.4265,"n":1,"o":9.4265,"t":"2026-10-16T12:00:00Z","v":520,"vw":9.4265},{"c":9.427,"h":9.43,"l":9.42,"n":15,"o":9.42,"t":"2026-10-16T12:05:00Z","v":2351,"vw":9.422281},{"c":9.375,"h":9.42,"l":9.37,"n":131,"o":9.4,"t":"2026-10-16T13:30:00Z","v":15698,"vw":9.411379},{"c":9.425,"h":9.4399,"l":9.37,"n":116,"o":9.372,"t":"2026-10-16T13:35:00Z","v":6163,"vw":9.394441},{"c":9.39,"h":9.41,"l":9.39,"n":61,"o":9.41,"t":"2026-10-16T13:40:00Z","v":2512,"vw":9.396714},{"c":9.4367,"h":9.4367,"l":9.4367,"n":3,"o":9.4367,"t":"2026-10-16T13:45:00Z","v":2687,"vw":9.4367},{"c":9.44,"h":9.45,"l":9.4399,"n":54,"o":9.45,"t":"2026-10-16T13:50:00Z","v":5662,"vw":9.440298},{"c":9.435,"h":9.44,"l":9.435,"n":26,"o":9.44,"t":"2026-10-16T13:55:00Z","v":3091,"vw":9.439821},{"c":9.435,"h":9.435,"l":9.43,"n":28,"o":9.43,"t":"2026-10-16T14:00:00Z","v":1576,"vw":9.432083},{"c":9.405,"h":9.44,"l":9.4,"n":58,"o":9.44,"t":"2026-10-16T14:05:00Z","v":2795,"vw":9.416703},{"c":9.405,"h":9.42,"l":9.39,"n":107,"o":9.41,"t":"2026-10-16T14:10:00Z","v":8823,"vw":9.402088},{"c":9.4099,"h":9.41,"l":9.4089,"n":19,"o":9.41,"t":"2026-10-16T14:15:00Z","v":1504,"vw":9.40951},{"c":9.41,"h":9.41,"l":9.4,"n":37,"o":9.4021,"t":"2026-10-16T14:20:00Z","v":3537,"vw":9.404242},{"c":9.425,"h":9.425,"l":9.4097,"n":33,"o":9.41,"t":"2026-10-16T14:25:00Z","v":4460,"vw":9.414055},{"c":9.425,"h":9.43,"l":9.415,"n":45,"o":9.425,"t":"2026-10-16T14:30:00Z","v":4825,"vw":9.423452},{"c":9.425,"h":9.43,"l":9.425,"n":47,"o":9.425,"t":"2026-10-16T14:35:00Z","v":2704,"vw":9.425976},{"c":9.395,"h":9.42,"l":9.395,"n":53,"o":9.42,"t":"2026-10-16T14:40:00Z","v":2218,"vw":9.407624},{"c":9.3999,"h":9.405,"l":9.3999,"n":39,"o":9.4,"t":"2026-10-16T14:45:00Z","v":3659,"vw":9.400567},{"c":9.4,"h":9.415,"l":9.395,"n":40,"o":9.4,"t":"2026-10-16T14:50:00Z","v":1406,"vw":9.404684},{"c":9.395,"h":9.4,"l":9.395,"n":17,"o":9.4,"t":"2026-10-16T14:55:00Z","v":1912,"vw":9.395962},{"c":9.39,"h":9.4,"l":9.385,"n":67,"o":9.4,"t":"2026-10-16T15:00:00Z","v":2285,"vw":9.392245},{"c":9.41,"h":9.41,"l":9.4,"n":27,"o":9.4,"t":"2026-10-16T15:05:00Z","v":1695,"vw":9.406272},{"c":9.41,"h":9.415,"l":9.405,"n":92,"o":9.405,"t":"2026-10-16T15:10:00Z","v":6237,"vw":9.409874},{"c":9.405,"h":9.41,"l":9.4,"n":45,"o":9.405,"t":"2026-10-16T15:15:00Z","v":2847,"vw":9.405345},{"c":9.405,"h":9.405,"l":9.4,"n":81,"o":9.405,"t":"2026-10-16T15:20:00Z","v":4195,"vw":9.400585},{"c":9.4,"h":9.405,"l":9.4,"n":27,"o":9.405,"t":"2026-10-16T15:25:00Z","v":883,"vw":9.401864},{"c":9.395,"h":9.4,"l":9.3945,"n":44,"o":9.3981,"t":"2026-10-16T15:30:00Z","v":4370,"vw":9.395778},{"c":9.405,"h":9.405,"l":9.4,"n":45,"o":9.4,"t":"2026-10-16T15:35:00Z","v":3226,"vw":9.40334},{"c":9.385,"h":9.4,"l":9.385,"n":49,"o":9.4,"t":"2026-10-16T15:40:00Z","v":3435,"vw":9.390892},{"c":9.36,"h":9.385,"l":9.36,"n":68,"o":9.385,"t":"2026-10-16T15:45:00Z","v":3738,"vw":9.37365},{"c":9.365,"h":9.365,"l":9.355,"n":38,"o":9.36,"t":"2026-10-16T15:50:00Z","v":2951,"vw":9.358825},{"c":9.34,"h":9.355,"l":9.34,"n":69,"o":9.3545,"t":"2026-10-16T15:55:00Z","v":3994,"vw":9.353164},{"c":9.33,"h":9.33,"l":9.315,"n":50,"o":9.33,"t":"2026-10-16T16:00:00Z","v":2545,"vw":9.323719},{"c":9.325,"h":9.3276,"l":9.32,"n":16,"o":9.32,"t":"2026-10-16T16:05:00Z","v":812,"vw":9.3218},{"c":9.315,"h":9.325,"l":9.315,"n":34,"o":9.325,"t":"2026-10-16T16:10:00Z","v":1577,"vw":9.319965},{"c":9.3601,"h":9.365,"l":9.32,"n":135,"o":9.32,"t":"2026-10-16T16:15:00Z","v":11218,"vw":9.34925},{"c":9.355,"h":9.365,"l":9.355,"n":27,"o":9.365,"t":"2026-10-16T16:20:00Z","v":1216,"vw":9.362386},{"c":9.345,"h":9.35,"l":9.345,"n":29,"o":9.35,"t":"2026-10-16T16:25:00Z","v":1112,"vw":9.348},{"c":9.335,"h":9.34,"l":9.335,"n":40,"o":9.34,"t":"2026-10-16T16:30:00Z","v":1693,"vw":9.339167},{"c":9.32,"h":9.33,"l":9.32,"n":22,"o":9.33,"t":"2026-10-16T16:35:00Z","v":786,"vw":9.323333},{"c":9.32,"h":9.32,"l":9.32,"n":19,"o":9.32,"t":"2026-10-16T16:40:00Z","v":611,"vw":9.32},{"c":9.31,"h":9.315,"l":9.309,"n":51,"o":9.315,"t":"2026-10-16T16:45:00Z","v":2383,"vw":9.311527},{"c":9.325,"h":9.33,"l":9.31,"n":37,"o":9.31,"t":"2026-10-16T16:50:00Z","v":1904,"vw":9.320455},{"c":9.325,"h":9.325,"l":9.325,"n":13,"o":9.325,"t":"2026-10-16T16:55:00Z","v":483,"vw":9.325},{"c":9.34,"h":9.345,"l":9.325,"n":55,"o":9.325,"t":"2026-10-16T17:00:00Z","v":4194,"vw":9.33613},{"c":9.34,"h":9.36,"l":9.33,"n":68,"o":9.33,"t":"2026-10-16T17:05:00Z","v":5873,"vw":9.344878},{"c":9.345,"h":9.345,"l":9.34,"n":23,"o":9.34,"t":"2026-10-16T17:10:00Z","v":1012,"vw":9.340833},{"c":9.335,"h":9.34,"l":9.335,"n":26,"o":9.34,"t":"2026-10-16T17:15:00Z","v":1570,"vw":9.339167},{"c":9.325,"h":9.335,"l":9.325,"n":40,"o":9.335,"t":"2026-10-16T17:20:00Z","v":2962,"vw":9.330808},{"c":9.305,"h":9.33,"l":9.305,"n":58,"o":9.33,"t":"2026-10-16T17:25:00Z","v":2991,"vw":9.314286},{"c":9.31,"h":9.31,"l":9.305,"n":34,"o":9.305,"t":"2026-10-16T17:30:00Z","v":2983,"vw":9.309678},{"c":9.31,"h":9.315,"l":9.31,"n":48,"o":9.315,"t":"2026-10-16T17:35:00Z","v":2383,"vw":9.310618},{"c":9.315,"h":9.32,"l":9.305,"n":39,"o":9.305,"t":"2026-10-16T17:40:00Z","v":2334,"vw":9.313211},{"c":9.31,"h":9.3199,"l":9.31,"n":81,"o":9.3199,"t":"2026-10-16T17:45:00Z","v":5304,"vw":9.313099},{"c":9.32,"h":9.32,"l":9.305,"n":231,"o":9.31,"t":"2026-10-16T17:50:00Z","v":23084,"vw":9.309329},{"c":9.325,"h":9.325,"l":9.32,"n":86,"o":9.32,"t":"2026-10-16T17:55:00Z","v":1889,"vw":9.323299},{"c":9.31,"h":9.325,"l":9.31,"n":99,"o":9.32,"t":"2026-10-16T18:00:00Z","v":5077,"vw":9.318523},{"c":9.32,"h":9.325,"l":9.31,"n":52,"o":9.31,"t":"2026-10-16T18:05:00Z","v":2547,"vw":9.315769},{"c":9.315,"h":9.3199,"l":9.315,"n":18,"o":9.315,"t":"2026-10-16T18:10:00Z","v":1317,"vw":9.316099},{"c":9.315,"h":9.315,"l":9.31,"n":27,"o":9.315,"t":"2026-10-16T18:15:00Z","v":803,"vw":9.313683},{"c":9.31,"h":9.31,"l":9.305,"n":67,"o":9.31,"t":"2026-10-16T18:20:00Z","v":3188,"vw":9.309537},{"c":9.315,"h":9.315,"l":9.31,"n":41,"o":9.315,"t":"2026-10-16T18:25:00Z","v":1308,"vw":9.311875},{"c":9.31,"h":9.315,"l":9.31,"n":50,"o":9.315,"t":"2026-10-16T18:30:00Z","v":2210,"vw":9.310833},{"c":9.3117,"h":9.315,"l":9.305,"n":48,"o":9.305,"t":"2026-10-16T18:35:00Z","v":7548,"vw":9.310143},{"c":9.31,"h":9.315,"l":9.31,"n":35,"o":9.3117,"t":"2026-10-16T18:40:00Z","v":2252,"vw":9.312185},{"c":9.285,"h":9.3061,"l":9.285,"n":56,"o":9.3061,"t":"2026-10-16T18:45:00Z","v":4481,"vw":9.298064},{"c":9.29,"h":9.29,"l":9.2819,"n":41,"o":9.285,"t":"2026-10-16T18:50:00Z","v":2301,"vw":9.288352},{"c":9.288,"h":9.29,"l":9.285,"n":80,"o":9.29,"t":"2026-10-16T18:55:00Z","v":1855,"vw":9.288017},{"c":9.2881,"h":9.2881,"l":9.285,"n":26,"o":9.285,"t":"2026-10-16T19:00:00Z","v":836,"vw":9.286856},{"c":9.285,"h":9.285,"l":9.285,"n":12,"o":9.285,"t":"2026-10-16T19:05:00Z","v":565,"vw":9.285},{"c":9.3,"h":9.31,"l":9.29,"n":112,"o":9.29,"t":"2026-10-16T19:10:00Z","v":6238,"vw":9.30327},{"c":9.31,"h":9.32,"l":9.31,"n":115,"o":9.31,"t":"2026-10-16T19:15:00Z","v":7372,"vw":9.315644},{"c":9.347,"h":9.36,"l":9.315,"n":346,"o":9.315,"t":"2026-10-16T19:20:00Z","v":38599,"vw":9.346508},{"c":9.335,"h":9.345,"l":9.33,"n":73,"o":9.345,"t":"2026-10-16T19:25:00Z","v":5231,"vw":9.335804},{"c":9.3,"h":9.335,"l":9.3,"n":117,"o":9.335,"t":"2026-10-16T19:30:00Z","v":10075,"vw":9.313357},{"c":9.285,"h":9.29,"l":9.28,"n":53,"o":9.29,"t":"2026-10-16T19:35:00Z","v":6372,"vw":9.285374},{"c":9.295,"h":9.295,"l":9.285,"n":133,"o":9.29,"t":"2026-10-16T19:40:00Z","v":8563,"vw":9.291068},{"c":9.28,"h":9.295,"l":9.275,"n":127,"o":9.295,"t":"2026-10-16T19:45:00Z","v":6964,"vw":9.283889},{"c":9.28,"h":9.29,"l":9.26,"n":236,"o":9.2897,"t":"2026-10-16T19:50:00Z","v":20634,"vw":9.270745},{"c":9.295,"h":9.3,"l":9.275,"n":650,"o":9.28,"t":"2026-10-16T19:55:00Z","v":47571,"vw":9.288179},{"c":9.28,"h":9.28,"l":9.28,"n":20,"o":9.28,"t":"2026-10-16T20:00:00Z","v":75758,"vw":9.28},{"c":9.2899,"h":9.29,"l":9.2899,"n":2,"o":9.29,"t":"2026-10-16T22:45:00Z","v":1000,"vw":9.28995},{"c":9.2889,"h":9.2889,"l":9.2889,"n":1,"o":9.2889,"t":"2026-10-16T23:15:00Z","v":600,"vw":9.2889},{"c":9.29,"h":9.29,"l":9.28,"n":2,"o":9.28,"t":"2026-10-16T23:45:00Z","v":350,"vw":9.282857},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T09:00:00Z","v":250,"vw":9.36},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-19T11:00:00Z","v":1041,"vw":9.28},{"c":9.2,"h":9.28,"l":9.18,"n":234,"o":9.28,"t":"2026-10-19T13:30:00Z","v":47885,"vw":9.230599},{"c":9.21,"h":9.2163,"l":9.1901,"n":28,"o":9.2,"t":"2026-10-19T13:35:00Z","v":3089,"vw":9.199018},{"c":9.21,"h":9.2103,"l":9.18,"n":47,"o":9.21,"t":"2026-10-19T13:40:00Z","v":2385,"vw":9.199849},{"c":9.205,"h":9.205,"l":9.19,"n":11,"o":9.2,"t":"2026-10-19T13:45:00Z","v":1779,"vw":9.201979},{"c":9.15,"h":9.18,"l":9.13,"n":93,"o":9.18,"t":"2026-10-19T13:50:00Z","v":23654,"vw":9.146184},{"c":9.145,"h":9.158,"l":9.145,"n":34,"o":9.15,"t":"2026-10-19T13:55:00Z","v":8526,"vw":9.14964},{"c":9.16,"h":9.16,"l":9.14,"n":35,"o":9.145,"t":"2026-10-19T14:00:00Z","v":10537,"vw":9.145519},{"c":9.16,"h":9.16,"l":9.15,"n":52,"o":9.155,"t":"2026-10-19T14:05:00Z","v":5316,"vw":9.155764},{"c":9.13,"h":9.1501,"l":9.13,"n":74,"o":9.1501,"t":"2026-10-19T14:10:00Z","v":4627,"vw":9.144792},{"c":9.135,"h":9.145,"l":9.13,"n":47,"o":9.14,"t":"2026-10-19T14:15:00Z","v":2570,"vw":9.137376},{"c":9.135,"h":9.135,"l":9.125,"n":51,"o":9.13,"t":"2026-10-19T14:20:00Z","v":2912,"vw":9.130435},{"c":9.13,"h":9.14,"l":9.13,"n":80,"o":9.135,"t":"2026-10-19T14:25:00Z","v":15168,"vw":9.137521},{"c":9.11,"h":9.135,"l":9.105,"n":92,"o":9.135,"t":"2026-10-19T14:30:00Z","v":8953,"vw":9.116322},{"c":9.075,"h":9.115,"l":9.07,"n":118,"o":9.105,"t":"2026-10-19T14:35:00Z","v":8730,"vw":9.093684},{"c":9.035,"h":9.07,"l":9.03,"n":76,"o":9.07,"t":"2026-10-19T14:40:00Z","v":21085,"vw":9.044841},{"c":9.03,"h":9.045,"l":9.03,"n":46,"o":9.035,"t":"2026-10-19T14:45:00Z","v":3323,"vw":9.039791},{"c":9.03,"h":9.045,"l":9.025,"n":71,"o":9.025,"t":"2026-10-19T14:50:00Z","v":13095,"vw":9.03008},{"c":9.0384,"h":9.0384,"l":9.02,"n":32,"o":9.02,"t":"2026-10-19T14:55:00Z","v":3069,"vw":9.0284},{"c":9.0319,"h":9.045,"l":9.0319,"n":54,"o":9.0386,"t":"2026-10-19T15:00:00Z","v":3808,"vw":9.038228},{"c":9.025,"h":9.035,"l":9.025,"n":63,"o":9.035,"t":"2026-10-19T15:05:00Z","v":3217,"vw":9.032391},{"c":9.055,"h":9.055,"l":9.03,"n":38,"o":9.03,"t":"2026-10-19T15:10:00Z","v":1827,"vw":9.039413},{"c":9.045,"h":9.058,"l":9.04,"n":74,"o":9.058,"t":"2026-10-19T15:15:00Z","v":3328,"vw":9.048759},{"c":9.035,"h":9.04,"l":9.03,"n":38,"o":9.04,"t":"2026-10-19T15:20:00Z","v":1899,"vw":9.034455},{"c":9.045,"h":9.045,"l":9.02,"n":147,"o":9.035,"t":"2026-10-19T15:25:00Z","v":17138,"vw":9.0238},{"c":9.03,"h":9.0401,"l":9.03,"n":58,"o":9.0401,"t":"2026-10-19T15:30:00Z","v":5506,"vw":9.036677},{"c":9.035,"h":9.035,"l":9.03,"n":31,"o":9.03,"t":"2026-10-19T15:35:00Z","v":1725,"vw":9.032462},{"c":9.035,"h":9.07,"l":9.025,"n":114,"o":9.0375,"t":"2026-10-19T15:40:00Z","v":27433,"vw":9.045171},{"c":9.03,"h":9.04,"l":9.03,"n":29,"o":9.035,"t":"2026-10-19T15:45:00Z","v":2318,"vw":9.036},{"c":9.03,"h":9.035,"l":9.02,"n":61,"o":9.03,"t":"2026-10-19T15:50:00Z","v":5162,"vw":9.025475},{"c":9.035,"h":9.04,"l":9.02,"n":59,"o":9.025,"t":"2026-10-19T15:55:00Z","v":4424,"vw":9.031187},{"c":9.025,"h":9.035,"l":9.015,"n":107,"o":9.035,"t":"2026-10-19T16:00:00Z","v":16240,"vw":9.02207},{"c":9.005,"h":9.025,"l":9.005,"n":57,"o":9.025,"t":"2026-10-19T16:05:00Z","v":4043,"vw":9.010407},{"c":9.05,"h":9.085,"l":9,"n":120,"o":9,"t":"2026-10-19T16:10:00Z","v":16195,"vw":9.056444},{"c":9.035,"h":9.04,"l":9.035,"n":22,"o":9.04,"t":"2026-10-19T16:15:00Z","v":1091,"vw":9.036416},{"c":9.045,"h":9.045,"l":9.0377,"n":34,"o":9.0377,"t":"2026-10-19T16:20:00Z","v":854,"vw":9.040418},{"c":9.045,"h":9.045,"l":9.045,"n":28,"o":9.045,"t":"2026-10-19T16:25:00Z","v":1274,"vw":9.045},{"c":9.045,"h":9.045,"l":9.045,"n":10,"o":9.045,"t":"2026-10-19T16:30:00Z","v":347,"vw":9.045},{"c":9.035,"h":9.05,"l":9.035,"n":76,"o":9.045,"t":"2026-10-19T16:35:00Z","v":6104,"vw":9.040542},{"c":9.0299,"h":9.035,"l":9.02,"n":52,"o":9.035,"t":"2026-10-19T16:40:00Z","v":5162,"vw":9.028356},{"c":9.02,"h":9.02,"l":9.02,"n":20,"o":9.02,"t":"2026-10-19T16:45:00Z","v":982,"vw":9.02},{"c":8.985,"h":9.01,"l":8.985,"n":145,"o":9.01,"t":"2026-10-19T16:50:00Z","v":15681,"vw":8.999276},{"c":8.98,"h":8.9881,"l":8.98,"n":64,"o":8.985,"t":"2026-10-19T16:55:00Z","v":5031,"vw":8.98271},{"c":8.955,"h":8.98,"l":8.95,"n":127,"o":8.98,"t":"2026-10-19T17:00:00Z","v":9483,"vw":8.968026},{"c":8.955,"h":8.96,"l":8.955,"n":37,"o":8.9583,"t":"2026-10-19T17:05:00Z","v":1777,"vw":8.957848},{"c":8.95,"h":8.96,"l":8.95,"n":53,"o":8.955,"t":"2026-10-19T17:10:00Z","v":3104,"vw":8.957486},{"c":8.96,"h":8.96,"l":8.955,"n":54,"o":8.955,"t":"2026-10-19T17:15:00Z","v":2482,"vw":8.958078},{"c":8.931,"h":8.955,"l":8.93,"n":145,"o":8.95,"t":"2026-10-19T17:20:00Z","v":16261,"vw":8.940673},{"c":8.936,"h":8.936,"l":8.9339,"n":26,"o":8.9344,"t":"2026-10-19T17:25:00Z","v":1430,"vw":8.934597},{"c":8.93,"h":8.935,"l":8.92,"n":94,"o":8.935,"t":"2026-10-19T17:30:00Z","v":8564,"vw":8.928739},{"c":8.9,"h":8.9201,"l":8.895,"n":85,"o":8.9201,"t":"2026-10-19T17:35:00Z","v":5039,"vw":8.908641},{"c":8.91,"h":8.915,"l":8.9024,"n":65,"o":8.9099,"t":"2026-10-19T17:40:00Z","v":4668,"vw":8.907616},{"c":8.91,"h":8.915,"l":8.89,"n":140,"o":8.905,"t":"2026-10-19T17:45:00Z","v":11698,"vw":8.902456},{"c":8.9129,"h":8.915,"l":8.905,"n":51,"o":8.905,"t":"2026-10-19T17:50:00Z","v":4358,"vw":8.909802},{"c":8.91,"h":8.92,"l":8.91,"n":49,"o":8.92,"t":"2026-10-19T17:55:00Z","v":2154,"vw":8.912941},{"c":8.89,"h":8.91,"l":8.89,"n":76,"o":8.91,"t":"2026-10-19T18:00:00Z","v":4677,"vw":8.898303},{"c":8.885,"h":8.8907,"l":8.875,"n":104,"o":8.89,"t":"2026-10-19T18:05:00Z","v":8698,"vw":8.88779},{"c":8.855,"h":8.88,"l":8.8534,"n":61,"o":8.88,"t":"2026-10-19T18:10:00Z","v":5416,"vw":8.860616},{"c":8.835,"h":8.85,"l":8.83,"n":71,"o":8.85,"t":"2026-10-19T18:15:00Z","v":5174,"vw":8.844094},{"c":8.835,"h":8.84,"l":8.83,"n":38,"o":8.835,"t":"2026-10-19T18:20:00Z","v":2795,"vw":8.835553},{"c":8.835,"h":8.84,"l":8.825,"n":155,"o":8.83,"t":"2026-10-19T18:25:00Z","v":10341,"vw":8.834154},{"c":8.8301,"h":8.845,"l":8.825,"n":111,"o":8.84,"t":"2026-10-19T18:30:00Z","v":7464,"vw":8.835227},{"c":8.835,"h":8.8369,"l":8.825,"n":63,"o":8.83,"t":"2026-10-19T18:35:00Z","v":4523,"vw":8.828036},{"c":8.845,"h":8.85,"l":8.83,"n":102,"o":8.83,"t":"2026-10-19T18:40:00Z","v":5647,"vw":8.837526},{"c":8.85,"h":8.855,"l":8.845,"n":43,"o":8.85,"t":"2026-10-19T18:45:00Z","v":1794,"vw":8.852938},{"c":8.845,"h":8.86,"l":8.84,"n":81,"o":8.855,"t":"2026-10-19T18:50:00Z","v":4629,"vw":8.851736},{"c":8.855,"h":8.8599,"l":8.845,"n":56,"o":8.8499,"t":"2026-10-19T18:55:00Z","v":6134,"vw":8.851767},{"c":8.845,"h":8.85,"l":8.845,"n":32,"o":8.85,"t":"2026-10-19T19:00:00Z","v":2493,"vw":8.847135},{"c":8.83,"h":8.842,"l":8.83,"n":80,"o":8.84,"t":"2026-10-19T19:05:00Z","v":4375,"vw":8.836183},{"c":8.835,"h":8.835,"l":8.83,"n":60,"o":8.83,"t":"2026-10-19T19:10:00Z","v":3998,"vw":8.834091},{"c":8.795,"h":8.8355,"l":8.775,"n":292,"o":8.8355,"t":"2026-10-19T19:15:00Z","v":37797,"vw":8.795013},{"c":8.818,"h":8.818,"l":8.795,"n":127,"o":8.795,"t":"2026-10-19T19:20:00Z","v":12301,"vw":8.805645},{"c":8.8,"h":8.8101,"l":8.8,"n":78,"o":8.8101,"t":"2026-10-19T19:25:00Z","v":4539,"vw":8.807949},{"c":8.74,"h":8.8039,"l":8.74,"n":206,"o":8.8,"t":"2026-10-19T19:30:00Z","v":25495,"vw":8.772336},{"c":8.74,"h":8.75,"l":8.74,"n":130,"o":8.74,"t":"2026-10-19T19:35:00Z","v":6914,"vw":8.743484},{"c":8.795,"h":8.795,"l":8.74,"n":307,"o":8.74,"t":"2026-10-19T19:40:00Z","v":26556,"vw":8.764862},{"c":8.83,"h":8.83,"l":8.7924,"n":157,"o":8.7924,"t":"2026-10-19T19:45:00Z","v":9297,"vw":8.806059},{"c":8.815,"h":8.82,"l":8.795,"n":244,"o":8.82,"t":"2026-10-19T19:50:00Z","v":23187,"vw":8.806916},{"c":8.84,"h":8.845,"l":8.8,"n":625,"o":8.815,"t":"2026-10-19T19:55:00Z","v":66947,"vw":8.825985},{"c":8.84,"h":8.86,"l":8.84,"n":18,"o":8.84,"t":"2026-10-19T20:00:00Z","v":71558,"vw":8.841618},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-19T22:55:00Z","v":548,"vw":8.9},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T09:55:00Z","v":100,"vw":8.83},{"c":8.88,"h":8.88,"l":8.86,"n":3,"o":8.86,"t":"2026-10-20T11:00:00Z","v":301,"vw":8.873333},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-20T12:10:00Z","v":258,"vw":8.84},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T12:20:00Z","v":100,"vw":8.835},{"c":8.81,"h":8.825,"l":8.81,"n":2,"o":8.825,"t":"2026-10-20T12:25:00Z","v":10252,"vw":8.810146},{"c":8.8997,"h":8.8997,"l":8.8997,"n":1,"o":8.8997,"t":"2026-10-20T13:20:00Z","v":100,"vw":8.8997},{"c":8.855,"h":8.9,"l":8.84,"n":91,"o":8.86,"t":"2026-10-20T13:30:00Z","v":18603,"vw":8.861158},{"c":8.92,"h":8.92,"l":8.855,"n":83,"o":8.855,"t":"2026-10-20T13:35:00Z","v":7158,"vw":8.890863},{"c":8.99,"h":8.99,"l":8.92,"n":131,"o":8.92,"t":"2026-10-20T13:40:00Z","v":8200,"vw":8.970075},{"c":9.065,"h":9.07,"l":8.995,"n":113,"o":9,"t":"2026-10-20T13:45:00Z","v":16332,"vw":9.020387},{"c":9.025,"h":9.08,"l":9.02,"n":84,"o":9.07,"t":"2026-10-20T13:50:00Z","v":6661,"vw":9.054366},{"c":9.02,"h":9.025,"l":9.01,"n":13,"o":9.025,"t":"2026-10-20T13:55:00Z","v":855,"vw":9.015503},{"c":8.99,"h":9.01,"l":8.98,"n":68,"o":9.01,"t":"2026-10-20T14:00:00Z","v":5170,"vw":8.993294},{"c":8.985,"h":9.005,"l":8.98,"n":101,"o":8.99,"t":"2026-10-20T14:05:00Z","v":7306,"vw":8.996047},{"c":9.02,"h":9.02,"l":8.99,"n":40,"o":8.99,"t":"2026-10-20T14:10:00Z","v":1896,"vw":9.001858},{"c":9.055,"h":9.055,"l":9.03,"n":59,"o":9.03,"t":"2026-10-20T14:15:00Z","v":4123,"vw":9.035754},{"c":9.12,"h":9.13,"l":9.055,"n":265,"o":9.055,"t":"2026-10-20T14:20:00Z","v":50859,"vw":9.104462},{"c":9.14,"h":9.14,"l":9.115,"n":98,"o":9.13,"t":"2026-10-20T14:25:00Z","v":6812,"vw":9.128757},{"c":9.135,"h":9.145,"l":9.135,"n":103,"o":9.135,"t":"2026-10-20T14:30:00Z","v":5935,"vw":9.13845},{"c":9.12,"h":9.145,"l":9.12,"n":67,"o":9.1319,"t":"2026-10-20T14:35:00Z","v":4884,"vw":9.132047},{"c":9.125,"h":9.125,"l":9.12,"n":29,"o":9.12,"t":"2026-10-20T14:40:00Z","v":2133,"vw":9.124086},{"c":9.13,"h":9.135,"l":9.12,"n":52,"o":9.13,"t":"2026-10-20T14:45:00Z","v":3568,"vw":9.129081},{"c":9.145,"h":9.145,"l":9.135,"n":33,"o":9.135,"t":"2026-10-20T14:50:00Z","v":1317,"vw":9.139},{"c":9.14,"h":9.1559,"l":9.135,"n":297,"o":9.15,"t":"2026-10-20T14:55:00Z","v":21708,"vw":9.152538},{"c":9.125,"h":9.1401,"l":9.125,"n":77,"o":9.1401,"t":"2026-10-20T15:00:00Z","v":6900,"vw":9.136101},{"c":9.135,"h":9.135,"l":9.125,"n":27,"o":9.125,"t":"2026-10-20T15:05:00Z","v":2365,"vw":9.13435},{"c":9.12,"h":9.1301,"l":9.115,"n":128,"o":9.13,"t":"2026-10-20T15:10:00Z","v":12259,"vw":9.127178},{"c":9.13,"h":9.13,"l":9.13,"n":38,"o":9.13,"t":"2026-10-20T15:15:00Z","v":1831,"vw":9.13},{"c":9.1101,"h":9.125,"l":9.1101,"n":33,"o":9.125,"t":"2026-10-20T15:20:00Z","v":1990,"vw":9.114406},{"c":9.105,"h":9.1176,"l":9.1,"n":44,"o":9.115,"t":"2026-10-20T15:25:00Z","v":4762,"vw":9.102323},{"c":9.085,"h":9.1,"l":9.085,"n":53,"o":9.1,"t":"2026-10-20T15:30:00Z","v":3162,"vw":9.091032},{"c":9.095,"h":9.095,"l":9.09,"n":30,"o":9.09,"t":"2026-10-20T15:35:00Z","v":1466,"vw":9.093847},{"c":9.095,"h":9.1,"l":9.085,"n":78,"o":9.1,"t":"2026-10-20T15:40:00Z","v":3181,"vw":9.094535},{"c":9.09,"h":9.095,"l":9.09,"n":18,"o":9.095,"t":"2026-10-20T15:45:00Z","v":1771,"vw":9.093977},{"c":9.085,"h":9.09,"l":9.085,"n":17,"o":9.09,"t":"2026-10-20T15:50:00Z","v":5809,"vw":9.087493},{"c":9.065,"h":9.085,"l":9.065,"n":58,"o":9.085,"t":"2026-10-20T15:55:00Z","v":2950,"vw":9.078086},{"c":9.0551,"h":9.065,"l":9.05,"n":26,"o":9.065,"t":"2026-10-20T16:00:00Z","v":1048,"vw":9.055799},{"c":9.05,"h":9.06,"l":9.05,"n":24,"o":9.06,"t":"2026-10-20T16:05:00Z","v":1207,"vw":9.051358},{"c":9.055,"h":9.055,"l":9.045,"n":38,"o":9.05,"t":"2026-10-20T16:10:00Z","v":1773,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":20,"o":9.05,"t":"2026-10-20T16:15:00Z","v":1005,"vw":9.05},{"c":9.06,"h":9.06,"l":9.05,"n":41,"o":9.05,"t":"2026-10-20T16:20:00Z","v":2538,"vw":9.056804},{"c":9.075,"h":9.075,"l":9.065,"n":38,"o":9.065,"t":"2026-10-20T16:25:00Z","v":1683,"vw":9.070437},{"c":9.0749,"h":9.075,"l":9.0749,"n":12,"o":9.075,"t":"2026-10-20T16:30:00Z","v":2996,"vw":9.074993},{"c":9.09,"h":9.09,"l":9.08,"n":43,"o":9.08,"t":"2026-10-20T16:35:00Z","v":3654,"vw":9.088445},{"c":9.082,"h":9.09,"l":9.082,"n":33,"o":9.09,"t":"2026-10-20T16:45:00Z","v":1352,"vw":9.087929},{"c":9.07,"h":9.085,"l":9.07,"n":41,"o":9.0811,"t":"2026-10-20T16:50:00Z","v":1649,"vw":9.081538},{"c":9.0721,"h":9.075,"l":9.0721,"n":24,"o":9.075,"t":"2026-10-20T16:55:00Z","v":666,"vw":9.073316},{"c":9.08,"h":9.08,"l":9.075,"n":42,"o":9.075,"t":"2026-10-20T17:00:00Z","v":3098,"vw":9.077941},{"c":9.08,"h":9.085,"l":9.075,"n":58,"o":9.085,"t":"2026-10-20T17:05:00Z","v":7119,"vw":9.079918},{"c":9.075,"h":9.075,"l":9.0701,"n":11,"o":9.075,"t":"2026-10-20T17:10:00Z","v":966,"vw":9.072857},{"c":9.065,"h":9.0781,"l":9.06,"n":45,"o":9.0781,"t":"2026-10-20T17:15:00Z","v":3563,"vw":9.067715},{"c":9.065,"h":9.0681,"l":9.065,"n":25,"o":9.065,"t":"2026-10-20T17:20:00Z","v":2456,"vw":9.065313},{"c":9.065,"h":9.065,"l":9.065,"n":6,"o":9.065,"t":"2026-10-20T17:25:00Z","v":987,"vw":9.065},{"c":9.06,"h":9.065,"l":9.06,"n":46,"o":9.065,"t":"2026-10-20T17:30:00Z","v":1964,"vw":9.061445},{"c":9.0234,"h":9.055,"l":9.02,"n":86,"o":9.055,"t":"2026-10-20T17:35:00Z","v":9179,"vw":9.033602},{"c":9.005,"h":9.02,"l":9.005,"n":44,"o":9.02,"t":"2026-10-20T17:40:00Z","v":1921,"vw":9.011477},{"c":9.015,"h":9.015,"l":9.01,"n":47,"o":9.01,"t":"2026-10-20T17:45:00Z","v":1574,"vw":9.012544},{"c":9.02,"h":9.025,"l":9.02,"n":34,"o":9.02,"t":"2026-10-20T17:50:00Z","v":2044,"vw":9.021658},{"c":9.025,"h":9.03,"l":9.025,"n":12,"o":9.03,"t":"2026-10-20T17:55:00Z","v":792,"vw":9.025829},{"c":9.01,"h":9.025,"l":9.01,"n":73,"o":9.025,"t":"2026-10-20T18:00:00Z","v":2756,"vw":9.018304},{"c":9.0013,"h":9.005,"l":9,"n":34,"o":9,"t":"2026-10-20T18:05:00Z","v":1333,"vw":9.003478},{"c":8.9999,"h":9.005,"l":8.995,"n":98,"o":9.0001,"t":"2026-10-20T18:10:00Z","v":5861,"vw":8.999335},{"c":8.99,"h":9.005,"l":8.99,"n":91,"o":8.995,"t":"2026-10-20T18:15:00Z","v":7256,"vw":8.998273},{"c":8.975,"h":8.98,"l":8.975,"n":38,"o":8.98,"t":"2026-10-20T18:20:00Z","v":1694,"vw":8.97545},{"c":8.97,"h":8.985,"l":8.97,"n":76,"o":8.975,"t":"2026-10-20T18:25:00Z","v":9116,"vw":8.975894},{"c":8.945,"h":8.97,"l":8.945,"n":96,"o":8.965,"t":"2026-10-20T18:30:00Z","v":8673,"vw":8.956916},{"c":8.9499,"h":8.95,"l":8.9499,"n":17,"o":8.95,"t":"2026-10-20T18:35:00Z","v":475,"vw":8.949947},{"c":8.935,"h":8.955,"l":8.93,"n":131,"o":8.94,"t":"2026-10-20T18:40:00Z","v":18323,"vw":8.939742},{"c":8.93,"h":8.9319,"l":8.925,"n":72,"o":8.93,"t":"2026-10-20T18:45:00Z","v":4938,"vw":8.926491},{"c":8.9281,"h":8.93,"l":8.9281,"n":45,"o":8.93,"t":"2026-10-20T18:50:00Z","v":2846,"vw":8.929584},{"c":8.93,"h":8.93,"l":8.925,"n":72,"o":8.925,"t":"2026-10-20T18:55:00Z","v":6759,"vw":8.929316},{"c":8.935,"h":8.935,"l":8.93,"n":63,"o":8.935,"t":"2026-10-20T19:00:00Z","v":4389,"vw":8.932414},{"c":8.94,"h":8.94,"l":8.93,"n":44,"o":8.935,"t":"2026-10-20T19:05:00Z","v":3468,"vw":8.934478},{"c":8.925,"h":8.938,"l":8.925,"n":62,"o":8.938,"t":"2026-10-20T19:10:00Z","v":2790,"vw":8.928066},{"c":8.935,"h":8.935,"l":8.922,"n":90,"o":8.93,"t":"2026-10-20T19:15:00Z","v":4386,"vw":8.930237},{"c":8.935,"h":8.935,"l":8.92,"n":122,"o":8.935,"t":"2026-10-20T19:20:00Z","v":5756,"vw":8.929452},{"c":8.93,"h":8.935,"l":8.93,"n":20,"o":8.935,"t":"2026-10-20T19:25:00Z","v":739,"vw":8.93375},{"c":8.9299,"h":8.93,"l":8.92,"n":223,"o":8.93,"t":"2026-10-20T19:30:00Z","v":11885,"vw":8.92746},{"c":8.925,"h":8.93,"l":8.925,"n":91,"o":8.93,"t":"2026-10-20T19:35:00Z","v":11993,"vw":8.925093},{"c":8.94,"h":8.94,"l":8.925,"n":127,"o":8.925,"t":"2026-10-20T19:40:00Z","v":6255,"vw":8.929855},{"c":8.95,"h":8.95,"l":8.935,"n":195,"o":8.935,"t":"2026-10-20T19:45:00Z","v":13264,"vw":8.940165},{"c":8.895,"h":8.94,"l":8.895,"n":281,"o":8.94,"t":"2026-10-20T19:50:00Z","v":25527,"vw":8.917584},{"c":8.89,"h":8.91,"l":8.89,"n":449,"o":8.895,"t":"2026-10-20T19:55:00Z","v":28842,"vw":8.897439},{"c":8.89,"h":8.93,"l":8.89,"n":25,"o":8.89,"t":"2026-10-20T20:00:00Z","v":127001,"vw":8.890961},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T20:05:00Z","v":113,"vw":8.97},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T22:00:00Z","v":210,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T22:30:00Z","v":100,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-21T11:40:00Z","v":150,"vw":8.92},{"c":8.981,"h":8.981,"l":8.981,"n":1,"o":8.981,"t":"2026-10-21T12:50:00Z","v":113,"vw":8.981},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T13:25:00Z","v":302,"vw":8.9},{"c":8.87,"h":8.905,"l":8.83,"n":106,"o":8.9,"t":"2026-10-21T13:30:00Z","v":12514,"vw":8.881966},{"c":8.8376,"h":8.89,"l":8.8376,"n":95,"o":8.875,"t":"2026-10-21T13:35:00Z","v":15298,"vw":8.867087},{"c":8.825,"h":8.8399,"l":8.82,"n":91,"o":8.8376,"t":"2026-10-21T13:40:00Z","v":4527,"vw":8.82694},{"c":8.845,"h":8.845,"l":8.82,"n":106,"o":8.825,"t":"2026-10-21T13:45:00Z","v":7481,"vw":8.83043},{"c":8.84,"h":8.85,"l":8.83,"n":88,"o":8.8474,"t":"2026-10-21T13:50:00Z","v":6575,"vw":8.840225},{"c":8.79,"h":8.84,"l":8.79,"n":158,"o":8.84,"t":"2026-10-21T13:55:00Z","v":17412,"vw":8.811645},{"c":8.79,"h":8.805,"l":8.78,"n":135,"o":8.8,"t":"2026-10-21T14:00:00Z","v":7814,"vw":8.790568},{"c":8.765,"h":8.785,"l":8.765,"n":88,"o":8.785,"t":"2026-10-21T14:05:00Z","v":10860,"vw":8.779069},{"c":8.7619,"h":8.785,"l":8.7619,"n":115,"o":8.765,"t":"2026-10-21T14:10:00Z","v":6878,"vw":8.774194},{"c":8.73,"h":8.7601,"l":8.73,"n":83,"o":8.7601,"t":"2026-10-21T14:15:00Z","v":5987,"vw":8.7497},{"c":8.72,"h":8.735,"l":8.715,"n":84,"o":8.732,"t":"2026-10-21T14:20:00Z","v":4047,"vw":8.728244},{"c":8.7,"h":8.7264,"l":8.7,"n":72,"o":8.715,"t":"2026-10-21T14:25:00Z","v":2954,"vw":8.717847},{"c":8.715,"h":8.715,"l":8.705,"n":41,"o":8.7088,"t":"2026-10-21T14:30:00Z","v":1311,"vw":8.709661},{"c":8.725,"h":8.725,"l":8.7077,"n":85,"o":8.715,"t":"2026-10-21T14:35:00Z","v":5538,"vw":8.714456},{"c":8.7,"h":8.725,"l":8.7,"n":58,"o":8.725,"t":"2026-10-21T14:40:00Z","v":2892,"vw":8.714418},{"c":8.695,"h":8.71,"l":8.69,"n":89,"o":8.71,"t":"2026-10-21T14:45:00Z","v":5710,"vw":8.700631},{"c":8.68,"h":8.69,"l":8.68,"n":62,"o":8.69,"t":"2026-10-21T14:50:00Z","v":3824,"vw":8.683829},{"c":8.665,"h":8.68,"l":8.66,"n":67,"o":8.68,"t":"2026-10-21T14:55:00Z","v":5015,"vw":8.663941},{"c":8.61,"h":8.665,"l":8.605,"n":120,"o":8.665,"t":"2026-10-21T15:00:00Z","v":16738,"vw":8.639453},{"c":8.595,"h":8.61,"l":8.59,"n":85,"o":8.61,"t":"2026-10-21T15:05:00Z","v":9302,"vw":8.60259},{"c":8.59,"h":8.606,"l":8.585,"n":88,"o":8.595,"t":"2026-10-21T15:10:00Z","v":5973,"vw":8.596118},{"c":8.555,"h":8.585,"l":8.545,"n":149,"o":8.585,"t":"2026-10-21T15:15:00Z","v":23753,"vw":8.559513},{"c":8.56,"h":8.5699,"l":8.555,"n":86,"o":8.555,"t":"2026-10-21T15:20:00Z","v":9703,"vw":8.562394},{"c":8.605,"h":8.605,"l":8.5648,"n":136,"o":8.5648,"t":"2026-10-21T15:25:00Z","v":10857,"vw":8.586199},{"c":8.5817,"h":8.605,"l":8.58,"n":50,"o":8.6,"t":"2026-10-21T15:30:00Z","v":2877,"vw":8.590239},{"c":8.59,"h":8.59,"l":8.58,"n":83,"o":8.58,"t":"2026-10-21T15:35:00Z","v":2857,"vw":8.58357},{"c":8.575,"h":8.595,"l":8.5717,"n":47,"o":8.595,"t":"2026-10-21T15:40:00Z","v":3363,"vw":8.58345},{"c":8.5701,"h":8.575,"l":8.5701,"n":23,"o":8.575,"t":"2026-10-21T15:45:00Z","v":1336,"vw":8.570585},{"c":8.6,"h":8.605,"l":8.575,"n":74,"o":8.575,"t":"2026-10-21T15:50:00Z","v":5596,"vw":8.591639},{"c":8.6024,"h":8.6076,"l":8.6024,"n":12,"o":8.605,"t":"2026-10-21T15:55:00Z","v":739,"vw":8.604974},{"c":8.63,"h":8.64,"l":8.61,"n":97,"o":8.61,"t":"2026-10-21T16:00:00Z","v":11616,"vw":8.629581},{"c":8.63,"h":8.64,"l":8.62,"n":68,"o":8.635,"t":"2026-10-21T16:05:00Z","v":5711,"vw":8.630015},{"c":8.625,"h":8.63,"l":8.625,"n":24,"o":8.625,"t":"2026-10-21T16:10:00Z","v":1200,"vw":8.626122},{"c":8.63,"h":8.635,"l":8.63,"n":67,"o":8.63,"t":"2026-10-21T16:15:00Z","v":2257,"vw":8.631668},{"c":8.63,"h":8.63,"l":8.625,"n":40,"o":8.6299,"t":"2026-10-21T16:20:00Z","v":3708,"vw":8.627917},{"c":8.64,"h":8.64,"l":8.62,"n":54,"o":8.635,"t":"2026-10-21T16:25:00Z","v":5256,"vw":8.630205},{"c":8.63,"h":8.635,"l":8.625,"n":57,"o":8.635,"t":"2026-10-21T16:30:00Z","v":6699,"vw":8.627264},{"c":8.645,"h":8.65,"l":8.625,"n":108,"o":8.6282,"t":"2026-10-21T16:35:00Z","v":6984,"vw":8.634288},{"c":8.625,"h":8.625,"l":8.62,"n":17,"o":8.62,"t":"2026-10-21T16:40:00Z","v":509,"vw":8.621984},{"c":8.65,"h":8.65,"l":8.625,"n":68,"o":8.6267,"t":"2026-10-21T16:45:00Z","v":3979,"vw":8.635483},{"c":8.645,"h":8.655,"l":8.645,"n":54,"o":8.655,"t":"2026-10-21T16:50:00Z","v":3655,"vw":8.648826},{"c":8.66,"h":8.66,"l":8.645,"n":49,"o":8.645,"t":"2026-10-21T16:55:00Z","v":5625,"vw":8.657468},{"c":8.655,"h":8.665,"l":8.65,"n":44,"o":8.66,"t":"2026-10-21T17:00:00Z","v":4627,"vw":8.657359},{"c":8.655,"h":8.6567,"l":8.655,"n":24,"o":8.6567,"t":"2026-10-21T17:05:00Z","v":1502,"vw":8.655309},{"c":8.63,"h":8.66,"l":8.63,"n":76,"o":8.66,"t":"2026-10-21T17:10:00Z","v":3626,"vw":8.64528},{"c":8.635,"h":8.635,"l":8.625,"n":39,"o":8.625,"t":"2026-10-21T17:15:00Z","v":1987,"vw":8.630417},{"c":8.64,"h":8.65,"l":8.629,"n":79,"o":8.63,"t":"2026-10-21T17:20:00Z","v":6928,"vw":8.641535},{"c":8.64,"h":8.645,"l":8.64,"n":33,"o":8.64,"t":"2026-10-21T17:25:00Z","v":1515,"vw":8.641211},{"c":8.63,"h":8.645,"l":8.63,"n":66,"o":8.64,"t":"2026-10-21T17:30:00Z","v":6274,"vw":8.637094},{"c":8.64,"h":8.645,"l":8.635,"n":39,"o":8.635,"t":"2026-10-21T17:35:00Z","v":2717,"vw":8.639994},{"c":8.645,"h":8.645,"l":8.635,"n":33,"o":8.635,"t":"2026-10-21T17:40:00Z","v":1535,"vw":8.639862},{"c":8.655,"h":8.655,"l":8.65,"n":32,"o":8.65,"t":"2026-10-21T17:45:00Z","v":1395,"vw":8.650625},{"c":8.645,"h":8.65,"l":8.645,"n":30,"o":8.65,"t":"2026-10-21T17:50:00Z","v":1352,"vw":8.648592},{"c":8.645,"h":8.645,"l":8.64,"n":12,"o":8.645,"t":"2026-10-21T17:55:00Z","v":2539,"vw":8.640425},{"c":8.645,"h":8.645,"l":8.64,"n":79,"o":8.64,"t":"2026-10-21T18:00:00Z","v":3020,"vw":8.643205},{"c":8.68,"h":8.68,"l":8.645,"n":87,"o":8.645,"t":"2026-10-21T18:05:00Z","v":4201,"vw":8.66008},{"c":8.69,"h":8.69,"l":8.685,"n":45,"o":8.69,"t":"2026-10-21T18:10:00Z","v":1930,"vw":8.687445},{"c":8.675,"h":8.69,"l":8.67,"n":65,"o":8.69,"t":"2026-10-21T18:15:00Z","v":3725,"vw":8.681012},{"c":8.675,"h":8.675,"l":8.675,"n":22,"o":8.675,"t":"2026-10-21T18:20:00Z","v":779,"vw":8.675},{"c":8.69,"h":8.69,"l":8.68,"n":60,"o":8.68,"t":"2026-10-21T18:25:00Z","v":3944,"vw":8.683225},{"c":8.69,"h":8.69,"l":8.685,"n":45,"o":8.685,"t":"2026-10-21T18:30:00Z","v":6183,"vw":8.686395},{"c":8.68,"h":8.69,"l":8.68,"n":39,"o":8.685,"t":"2026-10-21T18:35:00Z","v":2733,"vw":8.683973},{"c":8.685,"h":8.69,"l":8.685,"n":16,"o":8.69,"t":"2026-10-21T18:40:00Z","v":369,"vw":8.6875},{"c":8.675,"h":8.69,"l":8.67,"n":99,"o":8.685,"t":"2026-10-21T18:45:00Z","v":6947,"vw":8.680631},{"c":8.655,"h":8.6718,"l":8.655,"n":58,"o":8.6718,"t":"2026-10-21T18:50:00Z","v":3311,"vw":8.661881},{"c":8.635,"h":8.65,"l":8.63,"n":102,"o":8.65,"t":"2026-10-21T18:55:00Z","v":4562,"vw":8.641692},{"c":8.635,"h":8.64,"l":8.625,"n":109,"o":8.635,"t":"2026-10-21T19:00:00Z","v":5578,"vw":8.631328},{"c":8.625,"h":8.64,"l":8.625,"n":136,"o":8.63,"t":"2026-10-21T19:05:00Z","v":5221,"vw":8.630693},{"c":8.63,"h":8.635,"l":8.625,"n":82,"o":8.625,"t":"2026-10-21T19:10:00Z","v":3127,"vw":8.630015},{"c":8.635,"h":8.635,"l":8.635,"n":33,"o":8.635,"t":"2026-10-21T19:15:00Z","v":1040,"vw":8.635},{"c":8.602,"h":8.635,"l":8.602,"n":138,"o":8.635,"t":"2026-10-21T19:20:00Z","v":8939,"vw":8.618782},{"c":8.59,"h":8.61,"l":8.59,"n":129,"o":8.61,"t":"2026-10-21T19:25:00Z","v":6007,"vw":8.600819},{"c":8.59,"h":8.595,"l":8.5675,"n":216,"o":8.595,"t":"2026-10-21T19:30:00Z","v":15584,"vw":8.580587},{"c":8.5776,"h":8.58,"l":8.57,"n":95,"o":8.58,"t":"2026-10-21T19:35:00Z","v":4778,"vw":8.57523},{"c":8.59,"h":8.59,"l":8.575,"n":125,"o":8.58,"t":"2026-10-21T19:40:00Z","v":14668,"vw":8.580293},{"c":8.57,"h":8.588,"l":8.57,"n":173,"o":8.585,"t":"2026-10-21T19:45:00Z","v":8377,"vw":8.579524},{"c":8.57,"h":8.585,"l":8.57,"n":349,"o":8.575,"t":"2026-10-21T19:50:00Z","v":40681,"vw":8.577901},{"c":8.58,"h":8.58,"l":8.57,"n":470,"o":8.575,"t":"2026-10-21T19:55:00Z","v":29045,"vw":8.573157},{"c":8.58,"h":8.6,"l":8.58,"n":34,"o":8.58,"t":"2026-10-21T20:00:00Z","v":70424,"vw":8.581878},{"c":8.6318,"h":8.6318,"l":8.6318,"n":1,"o":8.6318,"t":"2026-10-21T20:55:00Z","v":120,"vw":8.6318},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-21T22:30:00Z","v":211,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":6,"o":8.58,"t":"2026-10-22T11:00:00Z","v":320,"vw":8.58},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T11:20:00Z","v":100,"vw":8.75},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T11:45:00Z","v":600,"vw":8.58},{"c":8.64,"h":8.64,"l":8.58,"n":51,"o":8.58,"t":"2026-10-22T13:30:00Z","v":8145,"vw":8.587324},{"c":8.66,"h":8.68,"l":8.65,"n":76,"o":8.65,"t":"2026-10-22T13:35:00Z","v":6817,"vw":8.665004},{"c":8.7,"h":8.72,"l":8.67,"n":83,"o":8.67,"t":"2026-10-22T13:40:00Z","v":4999,"vw":8.701378},{"c":8.73,"h":8.7399,"l":8.6908,"n":29,"o":8.6908,"t":"2026-10-22T13:45:00Z","v":9966,"vw":8.725473},{"c":8.72,"h":8.73,"l":8.72,"n":32,"o":8.72,"t":"2026-10-22T13:50:00Z","v":1848,"vw":8.720983},{"c":8.75,"h":8.75,"l":8.7198,"n":15,"o":8.7198,"t":"2026-10-22T13:55:00Z","v":1390,"vw":8.736309},{"c":8.76,"h":8.765,"l":8.75,"n":64,"o":8.75,"t":"2026-10-22T14:00:00Z","v":4873,"vw":8.759036},{"c":8.82,"h":8.82,"l":8.76,"n":96,"o":8.76,"t":"2026-10-22T14:05:00Z","v":7848,"vw":8.78793},{"c":8.815,"h":8.825,"l":8.815,"n":35,"o":8.825,"t":"2026-10-22T14:10:00Z","v":1828,"vw":8.821377},{"c":8.785,"h":8.835,"l":8.785,"n":91,"o":8.82,"t":"2026-10-22T14:15:00Z","v":5222,"vw":8.809074},{"c":8.795,"h":8.805,"l":8.79,"n":91,"o":8.79,"t":"2026-10-22T14:20:00Z","v":5541,"vw":8.798123},{"c":8.825,"h":8.83,"l":8.795,"n":52,"o":8.795,"t":"2026-10-22T14:25:00Z","v":10822,"vw":8.812884},{"c":8.835,"h":8.845,"l":8.83,"n":73,"o":8.83,"t":"2026-10-22T14:30:00Z","v":4799,"vw":8.836988},{"c":8.835,"h":8.835,"l":8.82,"n":62,"o":8.835,"t":"2026-10-22T14:35:00Z","v":2356,"vw":8.826538},{"c":8.835,"h":8.835,"l":8.8315,"n":15,"o":8.835,"t":"2026-10-22T14:40:00Z","v":2305,"vw":8.834228},{"c":8.855,"h":8.855,"l":8.835,"n":175,"o":8.8398,"t":"2026-10-22T14:45:00Z","v":17788,"vw":8.845064},{"c":8.87,"h":8.87,"l":8.85,"n":45,"o":8.85,"t":"2026-10-22T14:50:00Z","v":8679,"vw":8.864951},{"c":8.865,"h":8.88,"l":8.865,"n":42,"o":8.88,"t":"2026-10-22T14:55:00Z","v":2008,"vw":8.87048},{"c":8.875,"h":8.885,"l":8.87,"n":65,"o":8.87,"t":"2026-10-22T15:00:00Z","v":4273,"vw":8.880522},{"c":8.89,"h":8.895,"l":8.88,"n":55,"o":8.885,"t":"2026-10-22T15:05:00Z","v":4706,"vw":8.886432},{"c":8.91,"h":8.91,"l":8.895,"n":50,"o":8.895,"t":"2026-10-22T15:10:00Z","v":9368,"vw":8.90023},{"c":8.885,"h":8.915,"l":8.8801,"n":79,"o":8.915,"t":"2026-10-22T15:15:00Z","v":11314,"vw":8.8919},{"c":8.855,"h":8.89,"l":8.855,"n":145,"o":8.885,"t":"2026-10-22T15:20:00Z","v":10574,"vw":8.876948},{"c":8.825,"h":8.855,"l":8.825,"n":74,"o":8.855,"t":"2026-10-22T15:25:00Z","v":3514,"vw":8.838618},{"c":8.82,"h":8.835,"l":8.81,"n":129,"o":8.825,"t":"2026-10-22T15:30:00Z","v":7605,"vw":8.827102},{"c":8.845,"h":8.845,"l":8.825,"n":50,"o":8.83,"t":"2026-10-22T15:35:00Z","v":2784,"vw":8.830833},{"c":8.845,"h":8.85,"l":8.825,"n":98,"o":8.84,"t":"2026-10-22T15:40:00Z","v":7540,"vw":8.836063},{"c":8.845,"h":8.85,"l":8.835,"n":82,"o":8.845,"t":"2026-10-22T15:45:00Z","v":4223,"vw":8.838664},{"c":8.855,"h":8.86,"l":8.845,"n":51,"o":8.845,"t":"2026-10-22T15:50:00Z","v":2720,"vw":8.851455},{"c":8.855,"h":8.865,"l":8.855,"n":51,"o":8.86,"t":"2026-10-22T15:55:00Z","v":3758,"vw":8.859826},{"c":8.845,"h":8.86,"l":8.845,"n":82,"o":8.855,"t":"2026-10-22T16:00:00Z","v":10694,"vw":8.85146},{"c":8.845,"h":8.845,"l":8.83,"n":136,"o":8.8419,"t":"2026-10-22T16:05:00Z","v":12065,"vw":8.840267},{"c":8.815,"h":8.84,"l":8.8127,"n":62,"o":8.84,"t":"2026-10-22T16:10:00Z","v":5842,"vw":8.819204},{"c":8.82,"h":8.83,"l":8.82,"n":61,"o":8.82,"t":"2026-10-22T16:15:00Z","v":3889,"vw":8.826962},{"c":8.83,"h":8.83,"l":8.825,"n":34,"o":8.825,"t":"2026-10-22T16:20:00Z","v":1173,"vw":8.826342},{"c":8.825,"h":8.83,"l":8.825,"n":69,"o":8.83,"t":"2026-10-22T16:25:00Z","v":8583,"vw":8.827825},{"c":8.83,"h":8.835,"l":8.825,"n":63,"o":8.83,"t":"2026-10-22T16:30:00Z","v":3131,"vw":8.828836},{"c":8.83,"h":8.83,"l":8.825,"n":49,"o":8.825,"t":"2026-10-22T16:35:00Z","v":1974,"vw":8.827883},{"c":8.84,"h":8.84,"l":8.83,"n":25,"o":8.835,"t":"2026-10-22T16:40:00Z","v":968,"vw":8.835714},{"c":8.86,"h":8.88,"l":8.85,"n":107,"o":8.85,"t":"2026-10-22T16:45:00Z","v":10708,"vw":8.862419},{"c":8.85,"h":8.87,"l":8.85,"n":71,"o":8.8697,"t":"2026-10-22T16:50:00Z","v":5144,"vw":8.864961},{"c":8.845,"h":8.855,"l":8.83,"n":142,"o":8.855,"t":"2026-10-22T16:55:00Z","v":8855,"vw":8.840405},{"c":8.825,"h":8.85,"l":8.82,"n":103,"o":8.84,"t":"2026-10-22T17:00:00Z","v":7549,"vw":8.834899},{"c":8.815,"h":8.825,"l":8.815,"n":51,"o":8.825,"t":"2026-10-22T17:05:00Z","v":5263,"vw":8.818467},{"c":8.795,"h":8.815,"l":8.795,"n":83,"o":8.815,"t":"2026-10-22T17:10:00Z","v":5495,"vw":8.800986},{"c":8.8,"h":8.8,"l":8.785,"n":91,"o":8.79,"t":"2026-10-22T17:15:00Z","v":5129,"vw":8.796311},{"c":8.8,"h":8.81,"l":8.8,"n":51,"o":8.805,"t":"2026-10-22T17:20:00Z","v":3091,"vw":8.803768},{"c":8.805,"h":8.81,"l":8.8,"n":20,"o":8.805,"t":"2026-10-22T17:25:00Z","v":1170,"vw":8.804986},{"c":8.815,"h":8.815,"l":8.805,"n":43,"o":8.8076,"t":"2026-10-22T17:30:00Z","v":3250,"vw":8.808612},{"c":8.805,"h":8.81,"l":8.805,"n":29,"o":8.81,"t":"2026-10-22T17:35:00Z","v":1023,"vw":8.808},{"c":8.815,"h":8.815,"l":8.805,"n":36,"o":8.805,"t":"2026-10-22T17:40:00Z","v":2156,"vw":8.812619},{"c":8.805,"h":8.815,"l":8.8,"n":91,"o":8.815,"t":"2026-10-22T17:45:00Z","v":14464,"vw":8.805099},{"c":8.799,"h":8.8099,"l":8.795,"n":83,"o":8.8099,"t":"2026-10-22T17:50:00Z","v":3454,"vw":8.800899},{"c":8.7919,"h":8.8,"l":8.79,"n":51,"o":8.7981,"t":"2026-10-22T17:55:00Z","v":2736,"vw":8.795755},{"c":8.795,"h":8.8,"l":8.795,"n":58,"o":8.795,"t":"2026-10-22T18:00:00Z","v":4248,"vw":8.796792},{"c":8.795,"h":8.805,"l":8.7903,"n":78,"o":8.795,"t":"2026-10-22T18:05:00Z","v":8117,"vw":8.799152},{"c":8.805,"h":8.81,"l":8.8,"n":26,"o":8.8,"t":"2026-10-22T18:10:00Z","v":1461,"vw":8.802788},{"c":8.81,"h":8.81,"l":8.8,"n":78,"o":8.8,"t":"2026-10-22T18:15:00Z","v":11702,"vw":8.800097},{"c":8.805,"h":8.818,"l":8.8,"n":58,"o":8.81,"t":"2026-10-22T18:20:00Z","v":3717,"vw":8.813425},{"c":8.795,"h":8.805,"l":8.795,"n":83,"o":8.805,"t":"2026-10-22T18:25:00Z","v":3528,"vw":8.798454},{"c":8.785,"h":8.8,"l":8.78,"n":67,"o":8.795,"t":"2026-10-22T18:30:00Z","v":3154,"vw":8.79122},{"c":8.785,"h":8.785,"l":8.78,"n":39,"o":8.785,"t":"2026-10-22T18:35:00Z","v":1453,"vw":8.784463},{"c":8.795,"h":8.795,"l":8.78,"n":70,"o":8.785,"t":"2026-10-22T18:40:00Z","v":4305,"vw":8.787544},{"c":8.7901,"h":8.7999,"l":8.7901,"n":56,"o":8.795,"t":"2026-10-22T18:45:00Z","v":3596,"vw":8.794995},{"c":8.81,"h":8.81,"l":8.8,"n":68,"o":8.8,"t":"2026-10-22T18:50:00Z","v":4530,"vw":8.803625},{"c":8.805,"h":8.815,"l":8.8003,"n":94,"o":8.815,"t":"2026-10-22T18:55:00Z","v":5679,"vw":8.807003},{"c":8.81,"h":8.81,"l":8.8,"n":48,"o":8.805,"t":"2026-10-22T19:00:00Z","v":2249,"vw":8.806189},{"c":8.825,"h":8.825,"l":8.815,"n":154,"o":8.815,"t":"2026-10-22T19:05:00Z","v":22136,"vw":8.820019},{"c":8.815,"h":8.82,"l":8.8,"n":186,"o":8.82,"t":"2026-10-22T19:10:00Z","v":10769,"vw":8.808871},{"c":8.815,"h":8.815,"l":8.805,"n":101,"o":8.815,"t":"2026-10-22T19:15:00Z","v":3921,"vw":8.809767},{"c":8.8,"h":8.8155,"l":8.8,"n":69,"o":8.815,"t":"2026-10-22T19:20:00Z","v":4507,"vw":8.811604},{"c":8.809,"h":8.815,"l":8.8,"n":75,"o":8.805,"t":"2026-10-22T19:25:00Z","v":4149,"vw":8.806712},{"c":8.805,"h":8.81,"l":8.805,"n":71,"o":8.805,"t":"2026-10-22T19:30:00Z","v":3152,"vw":8.806082},{"c":8.82,"h":8.82,"l":8.79,"n":205,"o":8.8,"t":"2026-10-22T19:35:00Z","v":20095,"vw":8.797467},{"c":8.805,"h":8.8256,"l":8.805,"n":118,"o":8.825,"t":"2026-10-22T19:40:00Z","v":7538,"vw":8.81385},{"c":8.805,"h":8.805,"l":8.785,"n":144,"o":8.802,"t":"2026-10-22T19:45:00Z","v":11007,"vw":8.794292},{"c":8.82,"h":8.82,"l":8.8,"n":216,"o":8.8,"t":"2026-10-22T19:50:00Z","v":16464,"vw":8.807435},{"c":8.815,"h":8.83,"l":8.81,"n":578,"o":8.815,"t":"2026-10-22T19:55:00Z","v":39807,"vw":8.817006},{"c":8.82,"h":8.82,"l":8.8,"n":17,"o":8.8,"t":"2026-10-22T20:00:00Z","v":80319,"vw":8.800067},{"c":8.7856,"h":8.7856,"l":8.7856,"n":1,"o":8.7856,"t":"2026-10-22T21:25:00Z","v":2000,"vw":8.7856}],"history":[{"c":13.34,"h":13.54,"l":13.3,"n":3224,"o":13.5,"t":"2024-10-21T04:00:00Z","v":160338,"vw":13.364953},{"c":13.27,"h":13.33,"l":13.26,"n":2129,"o":13.3,"t":"2024-10-22T04:00:00Z","v":132695,"vw":13.287382},{"c":13.38,"h":13.39,"l":13.21,"n":2502,"o":13.26,"t":"2024-10-23T04:00:00Z","v":155280,"vw":13.316454},{"c":13.29,"h":13.39,"l":13.255,"n":2440,"o":13.34,"t":"2024-10-24T04:00:00Z","v":169509,"vw":13.305598},{"c":13.2,"h":13.4,"l":13.18,"n":2775,"o":13.4,"t":"2024-10-25T04:00:00Z","v":157165,"vw":13.279946},{"c":13.3,"h":13.38,"l":13.24,"n":2522,"o":13.36,"t":"2024-10-28T04:00:00Z","v":140940,"vw":13.308822},{"c":13.28,"h":13.28,"l":13.111,"n":2626,"o":13.23,"t":"2024-10-29T04:00:00Z","v":140604,"vw":13.239095},{"c":13.34,"h":13.42,"l":13.265,"n":2176,"o":13.27,"t":"2024-10-30T04:00:00Z","v":136450,"vw":13.344907},{"c":13.03,"h":13.4056,"l":13.02,"n":2929,"o":13.36,"t":"2024-10-31T04:00:00Z","v":187987,"vw":13.192275},{"c":13.12,"h":13.2,"l":13.0002,"n":3155,"o":13.11,"t":"2024-11-01T04:00:00Z","v":149345,"vw":13.097909},{"c":13.26,"h":13.45,"l":13.13,"n":4231,"o":13.14,"t":"2024-11-04T05:00:00Z","v":238370,"vw":13.274967},{"c":13.59,"h":13.59,"l":13.22,"n":3191,"o":13.25,"t":"2024-11-05T05:00:00Z","v":201578,"vw":13.487119},{"c":13.66,"h":13.85,"l":13.34,"n":5155,"o":13.69,"t":"2024-11-06T05:00:00Z","v":302097,"vw":13.614913},{"c":13.38,"h":13.73,"l":13.19,"n":4743,"o":13.32,"t":"2024-11-07T05:00:00Z","v":328078,"vw":13.471837},{"c":12.91,"h":13.25,"l":12.7542,"n":5090,"o":13.21,"t":"2024-11-08T05:00:00Z","v":408233,"vw":12.921654},{"c":12.57,"h":13,"l":12.47,"n":5962,"o":12.94,"t":"2024-11-11T05:00:00Z","v":361446,"vw":12.593882},{"c":12.34,"h":12.59,"l":12.3,"n":5796,"o":12.52,"t":"2024-11-12T05:00:00Z","v":285100,"vw":12.387764},{"c":12.2,"h":12.44,"l":12.1738,"n":4499,"o":12.44,"t":"2024-11-13T05:00:00Z","v":293882,"vw":12.255098},{"c":11.97,"h":12.225,"l":11.925,"n":8584,"o":12.21,"t":"2024-11-14T05:00:00Z","v":337244,"vw":12.046399},{"c":11.99,"h":12.0876,"l":11.915,"n":5559,"o":12.06,"t":"2024-11-15T05:00:00Z","v":288898,"vw":11.98843},{"c":11.85,"h":12.07,"l":11.79,"n":5706,"o":11.91,"t":"2024-11-18T05:00:00Z","v":349321,"vw":11.904407},{"c":11.97,"h":12.03,"l":11.65,"n":5038,"o":11.84,"t":"2024-11-19T05:00:00Z","v":286184,"vw":11.894812},{"c":11.85,"h":11.95,"l":11.75,"n":4304,"o":11.9,"t":"2024-11-20T05:00:00Z","v":265781,"vw":11.854934},{"c":11.82,"h":11.94,"l":11.78,"n":4144,"o":11.9,"t":"2024-11-21T05:00:00Z","v":236000,"vw":11.849813},{"c":12.05,"h":12.08,"l":11.868,"n":3924,"o":11.89,"t":"2024-11-22T05:00:00Z","v":205370,"vw":11.977833},{"c":12.08,"h":12.24,"l":12.05,"n":4537,"o":12.1,"t":"2024-11-25T05:00:00Z","v":332516,"vw":12.110805},{"c":11.93,"h":12.03,"l":11.89,"n":3724,"o":12.03,"t":"2024-11-26T05:00:00Z","v":224911,"vw":11.956148},{"c":12.07,"h":12.24,"l":11.95,"n":3778,"o":11.95,"t":"2024-11-27T05:00:00Z","v":265162,"vw":12.108921},{"c":12.01,"h":12.18,"l":12,"n":2111,"o":12.08,"t":"2024-11-29T05:00:00Z","v":199970,"vw":12.089914},{"c":11.87,"h":12.08,"l":11.83,"n":6004,"o":12.08,"t":"2024-12-02T05:00:00Z","v":431512,"vw":11.90681},{"c":12.03,"h":12.09,"l":11.88,"n":4533,"o":11.89,"t":"2024-12-03T05:00:00Z","v":340376,"vw":11.988781},{"c":11.84,"h":12.02,"l":11.756,"n":4299,"o":11.99,"t":"2024-12-04T05:00:00Z","v":287040,"vw":11.855783},{"c":11.8,"h":11.82,"l":11.69,"n":4711,"o":11.82,"t":"2024-12-05T05:00:00Z","v":238839,"vw":11.766288},{"c":11.65,"h":11.85,"l":11.59,"n":4770,"o":11.85,"t":"2024-12-06T05:00:00Z","v":299612,"vw":11.687274},{"c":11.4,"h":11.6,"l":11.36,"n":5732,"o":11.6,"t":"2024-12-09T05:00:00Z","v":408731,"vw":11.454964},{"c":11.53,"h":11.59,"l":11.24,"n":4130,"o":11.38,"t":"2024-12-10T05:00:00Z","v":314589,"vw":11.445397},{"c":11.42,"h":11.59,"l":11.36,"n":3881,"o":11.52,"t":"2024-12-11T05:00:00Z","v":301555,"vw":11.42325},{"c":11.25,"h":11.49,"l":11.25,"n":4247,"o":11.39,"t":"2024-12-12T05:00:00Z","v":308491,"vw":11.351077},{"c":11.21,"h":11.25,"l":11.08,"n":4179,"o":11.24,"t":"2024-12-13T05:00:00Z","v":343153,"vw":11.163126},{"c":11.12,"h":11.21,"l":11.025,"n":4986,"o":11.13,"t":"2024-12-16T05:00:00Z","v":417889,"vw":11.12472},{"c":11.25,"h":11.26,"l":11.0201,"n":4360,"o":11.12,"t":"2024-12-17T05:00:00Z","v":322858,"vw":11.166878},{"c":10.93,"h":11.34,"l":10.81,"n":8029,"o":11.29,"t":"2024-12-18T05:00:00Z","v":672147,"vw":10.983828},{"c":10.51,"h":10.98,"l":10.51,"n":6100,"o":10.93,"t":"2024-12-19T05:00:00Z","v":471776,"vw":10.669372},{"c":10.54,"h":10.79,"l":10.445,"n":5356,"o":10.45,"t":"2024-12-20T05:00:00Z","v":549541,"vw":10.593821},{"c":10.48,"h":10.64,"l":10.38,"n":6445,"o":10.51,"t":"2024-12-23T05:00:00Z","v":503390,"vw":10.473081},{"c":10.57,"h":10.59,"l":10.37,"n":2035,"o":10.42,"t":"2024-12-24T05:00:00Z","v":148163,"vw":10.477121},{"c":10.67,"h":10.701,"l":10.48,"n":3178,"o":10.5,"t":"2024-12-26T05:00:00Z","v":262548,"vw":10.628722},{"c":10.64,"h":10.7114,"l":10.52,"n":4881,"o":10.53,"t":"2024-12-27T05:00:00Z","v":321582,"vw":10.612244},{"c":10.69,"h":10.71,"l":10.475,"n":5216,"o":10.64,"t":"2024-12-30T05:00:00Z","v":497431,"vw":10.59573},{"c":10.85,"h":10.86,"l":10.6543,"n":4157,"o":10.69,"t":"2024-12-31T05:00:00Z","v":337170,"vw":10.775085},{"c":10.76,"h":10.915,"l":10.72,"n":3843,"o":10.87,"t":"2025-01-02T05:00:00Z","v":213391,"vw":10.795254},{"c":10.88,"h":10.95,"l":10.73,"n":3616,"o":10.79,"t":"2025-01-03T05:00:00Z","v":251757,"vw":10.866931},{"c":10.89,"h":11.07,"l":10.84,"n":4838,"o":10.88,"t":"2025-01-06T05:00:00Z","v":372015,"vw":10.957003},{"c":10.62,"h":11.0048,"l":10.58,"n":4105,"o":10.9,"t":"2025-01-07T05:00:00Z","v":268645,"vw":10.676386},{"c":10.61,"h":10.63,"l":10.38,"n":4082,"o":10.59,"t":"2025-01-08T05:00:00Z","v":295278,"vw":10.539062},{"c":10.4,"h":10.5,"l":10.31,"n":4856,"o":10.5,"t":"2025-01-10T05:00:00Z","v":299387,"vw":10.382304},{"c":10.43,"h":10.475,"l":10.27,"n":4814,"o":10.4,"t":"2025-01-13T05:00:00Z","v":353013,"vw":10.341982},{"c":10.53,"h":10.53,"l":10.34,"n":3918,"o":10.46,"t":"2025-01-14T05:00:00Z","v":249520,"vw":10.446565},{"c":10.64,"h":10.82,"l":10.58,"n":3977,"o":10.734,"t":"2025-01-15T05:00:00Z","v":206671,"vw":10.650132},{"c":10.82,"h":10.8407,"l":10.565,"n":4516,"o":10.64,"t":"2025-01-16T05:00:00Z","v":212034,"vw":10.773075},{"c":10.77,"h":10.9,"l":10.7462,"n":4262,"o":10.88,"t":"2025-01-17T05:00:00Z","v":268941,"vw":10.799067},{"c":11.06,"h":11.09,"l":10.78,"n":4864,"o":10.81,"t":"2025-01-21T05:00:00Z","v":422273,"vw":10.979878},{"c":10.45,"h":11.02,"l":10.31,"n":7535,"o":10.99,"t":"2025-01-22T05:00:00Z","v":687530,"vw":10.488372},{"c":10.43,"h":10.475,"l":10.31,"n":5060,"o":10.45,"t":"2025-01-23T05:00:00Z","v":344686,"vw":10.39549},{"c":10.52,"h":10.566,"l":10.34,"n":4427,"o":10.38,"t":"2025-01-24T05:00:00Z","v":334830,"vw":10.496875},{"c":10.86,"h":10.86,"l":10.57,"n":5400,"o":10.57,"t":"2025-01-27T05:00:00Z","v":426433,"vw":10.75},{"c":10.81,"h":10.89,"l":10.65,"n":3716,"o":10.82,"t":"2025-01-28T05:00:00Z","v":209543,"vw":10.780164},{"c":10.78,"h":10.934,"l":10.63,"n":4957,"o":10.85,"t":"2025-01-29T05:00:00Z","v":283626,"vw":10.781951},{"c":10.85,"h":11.07,"l":10.83,"n":3943,"o":10.84,"t":"2025-01-30T05:00:00Z","v":215865,"vw":10.92387},{"c":10.86,"h":10.92,"l":10.75,"n":4456,"o":10.83,"t":"2025-01-31T05:00:00Z","v":257661,"vw":10.822831},{"c":10.74,"h":10.94,"l":10.68,"n":4528,"o":10.81,"t":"2025-02-03T05:00:00Z","v":212775,"vw":10.77885},{"c":10.92,"h":10.9652,"l":10.62,"n":3126,"o":10.71,"t":"2025-02-04T05:00:00Z","v":224128,"vw":10.839158},{"c":10.91,"h":10.98,"l":10.8101,"n":2708,"o":10.97,"t":"2025-02-05T05:00:00Z","v":164875,"vw":10.881828},{"c":10.85,"h":11.01,"l":10.81,"n":3432,"o":10.97,"t":"2025-02-06T05:00:00Z","v":154803,"vw":10.882808},{"c":10.75,"h":10.83,"l":10.615,"n":3883,"o":10.83,"t":"2025-02-07T05:00:00Z","v":194823,"vw":10.714911},{"c":10.7,"h":10.81,"l":10.65,"n":3395,"o":10.78,"t":"2025-02-10T05:00:00Z","v":224545,"vw":10.736564},{"c":10.97,"h":10.9884,"l":10.61,"n":7794,"o":10.668,"t":"2025-02-11T05:00:00Z","v":1032707,"vw":10.78636},{"c":11.59,"h":11.615,"l":10.96,"n":10004,"o":11.045,"t":"2025-02-12T05:00:00Z","v":1053908,"vw":11.284431},{"c":11.67,"h":11.73,"l":11.36,"n":7285,"o":11.64,"t":"2025-02-13T05:00:00Z","v":481497,"vw":11.625861},{"c":11.62,"h":11.78,"l":11.56,"n":5780,"o":11.71,"t":"2025-02-14T05:00:00Z","v":348600,"vw":11.649122},{"c":11.69,"h":11.715,"l":11.5103,"n":5621,"o":11.6,"t":"2025-02-18T05:00:00Z","v":370611,"vw":11.636504},{"c":11.52,"h":11.64,"l":11.4,"n":4268,"o":11.64,"t":"2025-02-19T05:00:00Z","v":233925,"vw":11.489251},{"c":11.67,"h":11.925,"l":11.475,"n":5269,"o":11.5,"t":"2025-02-20T05:00:00Z","v":388781,"vw":11.748093},{"c":11.105,"h":11.7675,"l":11.04,"n":8317,"o":11.76,"t":"2025-02-21T05:00:00Z","v":617137,"vw":11.212408},{"c":11.15,"h":11.185,"l":10.94,"n":5480,"o":11.12,"t":"2025-02-24T05:00:00Z","v":335510,"vw":11.082463},{"c":11.42,"h":11.485,"l":11.2,"n":6463,"o":11.2,"t":"2025-02-25T05:00:00Z","v":404391,"vw":11.402543},{"c":11.33,"h":11.5,"l":11.2,"n":5689,"o":11.5,"t":"2025-02-26T05:00:00Z","v":336084,"vw":11.31467},{"c":11.6,"h":11.63,"l":11.335,"n":4733,"o":11.36,"t":"2025-02-27T05:00:00Z","v":368503,"vw":11.527628},{"c":11.46,"h":11.65,"l":11.39,"n":6145,"o":11.6,"t":"2025-02-28T05:00:00Z","v":1264237,"vw":11.474979},{"c":11.34,"h":11.6348,"l":11.31,"n":5587,"o":11.46,"t":"2025-03-03T05:00:00Z","v":490662,"vw":11.404898},{"c":11.7,"h":11.8092,"l":11.3349,"n":10745,"o":11.34,"t":"2025-03-04T05:00:00Z","v":750067,"vw":11.663036},{"c":11.84,"h":11.85,"l":11.63,"n":6696,"o":11.7,"t":"2025-03-05T05:00:00Z","v":396904,"vw":11.781897},{"c":11.69,"h":11.85,"l":11.56,"n":5483,"o":11.79,"t":"2025-03-06T05:00:00Z","v":301055,"vw":11.664626},{"c":11.56,"h":11.81,"l":11.56,"n":5514,"o":11.73,"t":"2025-03-07T05:00:00Z","v":292702,"vw":11.634001},{"c":11.49,"h":11.7724,"l":11.475,"n":5538,"o":11.56,"t":"2025-03-10T04:00:00Z","v":312727,"vw":11.599464},{"c":11.16,"h":11.53,"l":11.16,"n":5367,"o":11.5,"t":"2025-03-11T04:00:00Z","v":344399,"vw":11.257827},{"c":11.025,"h":11.25,"l":11.0201,"n":5052,"o":11.15,"t":"2025-03-12T04:00:00Z","v":324679,"vw":11.070987},{"c":10.57,"h":11.12,"l":10.56,"n":5936,"o":11.01,"t":"2025-03-13T04:00:00Z","v":499879,"vw":10.771899},{"c":10.82,"h":10.855,"l":10.45,"n":7870,"o":10.59,"t":"2025-03-14T04:00:00Z","v":501025,"vw":10.728365},{"c":10.87,"h":10.9807,"l":10.76,"n":5343,"o":10.76,"t":"2025-03-17T04:00:00Z","v":311117,"vw":10.887556},{"c":10.81,"h":10.93,"l":10.8,"n":5129,"o":10.86,"t":"2025-03-18T04:00:00Z","v":262073,"vw":10.84257},{"c":10.7,"h":10.89,"l":10.56,"n":4930,"o":10.78,"t":"2025-03-19T04:00:00Z","v":322814,"vw":10.678254},{"c":10.67,"h":10.785,"l":10.61,"n":3700,"o":10.65,"t":"2025-03-20T04:00:00Z","v":218352,"vw":10.675021},{"c":10.45,"h":10.64,"l":10.41,"n":4938,"o":10.57,"t":"2025-03-21T04:00:00Z","v":486854,"vw":10.489356},{"c":10.51,"h":10.615,"l":10.4708,"n":4460,"o":10.55,"t":"2025-03-24T04:00:00Z","v":319507,"vw":10.530133},{"c":10.41,"h":10.535,"l":10.355,"n":4477,"o":10.52,"t":"2025-03-25T04:00:00Z","v":250329,"vw":10.441182},{"c":10.45,"h":10.55,"l":10.415,"n":2799,"o":10.43,"t":"2025-03-26T04:00:00Z","v":212934,"vw":10.463213},{"c":10.42,"h":10.58,"l":10.37,"n":3378,"o":10.46,"t":"2025-03-27T04:00:00Z","v":271384,"vw":10.472314},{"c":10.64,"h":10.715,"l":10.4204,"n":4601,"o":10.47,"t":"2025-03-28T04:00:00Z","v":404458,"vw":10.584341},{"c":10.52,"h":10.72,"l":10.46,"n":4412,"o":10.63,"t":"2025-03-31T04:00:00Z","v":365472,"vw":10.576473},{"c":10.38,"h":10.54,"l":10.32,"n":4793,"o":10.5,"t":"2025-04-01T04:00:00Z","v":346899,"vw":10.407884},{"c":10.32,"h":10.465,"l":10.27,"n":4238,"o":10.36,"t":"2025-04-02T04:00:00Z","v":326103,"vw":10.350262},{"c":10.51,"h":10.67,"l":10.13,"n":7080,"o":10.25,"t":"2025-04-03T04:00:00Z","v":523834,"vw":10.451177},{"c":10.03,"h":10.29,"l":9.96,"n":8502,"o":10.29,"t":"2025-04-04T04:00:00Z","v":585822,"vw":10.087367},{"c":9.46,"h":9.935,"l":9.26,"n":9125,"o":9.9,"t":"2025-04-07T04:00:00Z","v":834011,"vw":9.532619},{"c":8.95,"h":9.85,"l":8.84,"n":9094,"o":9.85,"t":"2025-04-08T04:00:00Z","v":856972,"vw":9.185755},{"c":9.35,"h":9.515,"l":8.6639,"n":7681,"o":8.8,"t":"2025-04-09T04:00:00Z","v":746761,"vw":9.122333},{"c":9.12,"h":9.4199,"l":9.01,"n":5755,"o":9.272,"t":"2025-04-10T04:00:00Z","v":470317,"vw":9.142894},{"c":9.18,"h":9.23,"l":8.905,"n":5899,"o":9.15,"t":"2025-04-11T04:00:00Z","v":497664,"vw":9.0616},{"c":9.42,"h":9.52,"l":9.25,"n":4500,"o":9.28,"t":"2025-04-14T04:00:00Z","v":310134,"vw":9.379623},{"c":9.56,"h":9.71,"l":9.38,"n":4800,"o":9.42,"t":"2025-04-15T04:00:00Z","v":368724,"vw":9.596405},{"c":9.48,"h":9.6699,"l":9.4232,"n":4556,"o":9.55,"t":"2025-04-16T04:00:00Z","v":254548,"vw":9.511456},{"c":9.58,"h":9.82,"l":9.47,"n":4984,"o":9.5,"t":"2025-04-17T04:00:00Z","v":400917,"vw":9.632442},{"c":9.745,"h":9.915,"l":9.45,"n":5927,"o":9.65,"t":"2025-04-21T04:00:00Z","v":503974,"vw":9.717392},{"c":9.88,"h":9.9654,"l":9.725,"n":3916,"o":9.8,"t":"2025-04-22T04:00:00Z","v":290698,"vw":9.824491},{"c":9.8,"h":9.98,"l":9.72,"n":3999,"o":9.96,"t":"2025-04-23T04:00:00Z","v":282485,"vw":9.842431},{"c":9.71,"h":9.82,"l":9.64,"n":4245,"o":9.82,"t":"2025-04-24T04:00:00Z","v":279770,"vw":9.714926},{"c":9.81,"h":9.815,"l":9.555,"n":3083,"o":9.67,"t":"2025-04-25T04:00:00Z","v":185716,"vw":9.722975},{"c":9.95,"h":9.97,"l":9.79,"n":4558,"o":9.85,"t":"2025-04-28T04:00:00Z","v":269133,"vw":9.87814},{"c":9.96,"h":10.05,"l":9.8526,"n":4424,"o":9.93,"t":"2025-04-29T04:00:00Z","v":251553,"vw":9.968522},{"c":9.93,"h":9.9999,"l":9.75,"n":3326,"o":9.92,"t":"2025-04-30T04:00:00Z","v":267718,"vw":9.894079},{"c":9.85,"h":9.9611,"l":9.8,"n":4233,"o":9.92,"t":"2025-05-01T04:00:00Z","v":256939,"vw":9.872391},{"c":9.875,"h":10,"l":9.86,"n":3138,"o":9.92,"t":"2025-05-02T04:00:00Z","v":193672,"vw":9.898597},{"c":9.64,"h":9.83,"l":9.64,"n":5052,"o":9.79,"t":"2025-05-05T04:00:00Z","v":294682,"vw":9.728743},{"c":9.38,"h":9.69,"l":9.37,"n":5189,"o":9.62,"t":"2025-05-06T04:00:00Z","v":364257,"vw":9.493685},{"c":9.27,"h":9.58,"l":9.24,"n":6432,"o":9.43,"t":"2025-05-07T04:00:00Z","v":427650,"vw":9.323421},{"c":9.36,"h":9.4215,"l":9.1701,"n":5397,"o":9.355,"t":"2025-05-08T04:00:00Z","v":390630,"vw":9.32878},{"c":9.62,"h":9.66,"l":9.32,"n":5984,"o":9.32,"t":"2025-05-09T04:00:00Z","v":361332,"vw":9.528609},{"c":9.65,"h":9.85,"l":9.615,"n":6439,"o":9.75,"t":"2025-05-12T04:00:00Z","v":358384,"vw":9.71294},{"c":9.91,"h":10.21,"l":9.66,"n":6236,"o":9.85,"t":"2025-05-13T04:00:00Z","v":449801,"vw":9.921462},{"c":9.53,"h":9.86,"l":9.51,"n":6073,"o":9.84,"t":"2025-05-14T04:00:00Z","v":363123,"vw":9.618071},{"c":9.77,"h":9.785,"l":9.51,"n":4047,"o":9.52,"t":"2025-05-15T04:00:00Z","v":240602,"vw":9.675759},{"c":9.8,"h":9.84,"l":9.64,"n":4486,"o":9.74,"t":"2025-05-16T04:00:00Z","v":274237,"vw":9.757667},{"c":9.74,"h":9.795,"l":9.615,"n":4688,"o":9.7,"t":"2025-05-19T04:00:00Z","v":273759,"vw":9.688885},{"c":9.68,"h":9.78,"l":9.65,"n":4067,"o":9.69,"t":"2025-05-20T04:00:00Z","v":253995,"vw":9.695939},{"c":9.46,"h":9.5907,"l":9.4,"n":5088,"o":9.58,"t":"2025-05-21T04:00:00Z","v":392065,"vw":9.469719},{"c":9.5,"h":9.55,"l":9.4,"n":4352,"o":9.46,"t":"2025-05-22T04:00:00Z","v":341851,"vw":9.48387},{"c":9.59,"h":9.65,"l":9.381,"n":4946,"o":9.42,"t":"2025-05-23T04:00:00Z","v":300918,"vw":9.526648},{"c":9.92,"h":9.945,"l":9.58,"n":4563,"o":9.6,"t":"2025-05-27T04:00:00Z","v":364755,"vw":9.836479},{"c":9.74,"h":9.95,"l":9.68,"n":4643,"o":9.92,"t":"2025-05-28T04:00:00Z","v":302029,"vw":9.781731},{"c":9.86,"h":9.9,"l":9.74,"n":4310,"o":9.75,"t":"2025-05-29T04:00:00Z","v":212594,"vw":9.835497},{"c":9.885,"h":9.94,"l":9.81,"n":3759,"o":9.83,"t":"2025-05-30T04:00:00Z","v":188102,"vw":9.884591},{"c":9.87,"h":9.91,"l":9.755,"n":4353,"o":9.88,"t":"2025-06-02T04:00:00Z","v":202664,"vw":9.859901},{"c":9.85,"h":9.94,"l":9.7,"n":4129,"o":9.83,"t":"2025-06-03T04:00:00Z","v":248083,"vw":9.854459},{"c":9.8,"h":9.92,"l":9.77,"n":4328,"o":9.84,"t":"2025-06-04T04:00:00Z","v":279956,"vw":9.83189},{"c":9.65,"h":9.8,"l":9.62,"n":4217,"o":9.8,"t":"2025-06-05T04:00:00Z","v":274755,"vw":9.704179},{"c":9.79,"h":9.87,"l":9.72,"n":3362,"o":9.74,"t":"2025-06-06T04:00:00Z","v":203092,"vw":9.780922},{"c":10.01,"h":10.07,"l":9.81,"n":3977,"o":9.87,"t":"2025-06-09T04:00:00Z","v":251483,"vw":9.968525},{"c":10.28,"h":10.3389,"l":10.08,"n":3994,"o":10.13,"t":"2025-06-10T04:00:00Z","v":330945,"vw":10.255684},{"c":10.13,"h":10.34,"l":10.12,"n":3159,"o":10.28,"t":"2025-06-11T04:00:00Z","v":261178,"vw":10.204942},{"c":10.22,"h":10.28,"l":10.01,"n":3302,"o":10.13,"t":"2025-06-12T04:00:00Z","v":244192,"vw":10.210979},{"c":10.12,"h":10.17,"l":10.03,"n":3408,"o":10.13,"t":"2025-06-13T04:00:00Z","v":208832,"vw":10.107888},{"c":10.15,"h":10.23,"l":10.1,"n":4171,"o":10.14,"t":"2025-06-16T04:00:00Z","v":231093,"vw":10.151686},{"c":9.96,"h":10.13,"l":9.93,"n":4489,"o":10.06,"t":"2025-06-17T04:00:00Z","v":275208,"vw":9.994361},{"c":10.09,"h":10.225,"l":9.935,"n":4571,"o":9.96,"t":"2025-06-18T04:00:00Z","v":373473,"vw":10.094976},{"c":10.18,"h":10.245,"l":10.045,"n":4286,"o":10.15,"t":"2025-06-20T04:00:00Z","v":335172,"vw":10.159369},{"c":10.46,"h":10.55,"l":10.09,"n":5737,"o":10.16,"t":"2025-06-23T04:00:00Z","v":405780,"vw":10.378036},{"c":10.38,"h":10.535,"l":10.3542,"n":3404,"o":10.47,"t":"2025-06-24T04:00:00Z","v":267640,"vw":10.423534},{"c":10.13,"h":10.3,"l":10.075,"n":4778,"o":10.22,"t":"2025-06-25T04:00:00Z","v":423113,"vw":10.174386},{"c":10.3,"h":10.32,"l":10.12,"n":5234,"o":10.13,"t":"2025-06-26T04:00:00Z","v":285530,"vw":10.269884},{"c":10.26,"h":10.425,"l":10.1499,"n":4664,"o":10.35,"t":"2025-06-27T04:00:00Z","v":1128655,"vw":10.266511},{"c":10.17,"h":10.26,"l":10.03,"n":4422,"o":10.26,"t":"2025-06-30T04:00:00Z","v":325078,"vw":10.143413},{"c":10.34,"h":10.5184,"l":10.13,"n":3996,"o":10.13,"t":"2025-07-01T04:00:00Z","v":326891,"vw":10.346696},{"c":10.64,"h":10.69,"l":10.3,"n":6054,"o":10.35,"t":"2025-07-02T04:00:00Z","v":459689,"vw":10.572701},{"c":10.68,"h":10.75,"l":10.605,"n":2812,"o":10.67,"t":"2025-07-03T04:00:00Z","v":185944,"vw":10.69888},{"c":10.38,"h":10.66,"l":10.375,"n":4770,"o":10.65,"t":"2025-07-07T04:00:00Z","v":418332,"vw":10.48293},{"c":10.4,"h":10.56,"l":10.34,"n":4841,"o":10.38,"t":"2025-07-08T04:00:00Z","v":442055,"vw":10.436848},{"c":10.47,"h":10.5,"l":10.36,"n":3437,"o":10.48,"t":"2025-07-09T04:00:00Z","v":221606,"vw":10.43139},{"c":10.57,"h":10.63,"l":10.4,"n":4347,"o":10.4,"t":"2025-07-10T04:00:00Z","v":314977,"vw":10.568282},{"c":10.66,"h":10.695,"l":10.45,"n":4840,"o":10.57,"t":"2025-07-11T04:00:00Z","v":281490,"vw":10.608834},{"c":10.58,"h":10.777,"l":10.51,"n":5612,"o":10.62,"t":"2025-07-14T04:00:00Z","v":295826,"vw":10.584711},{"c":10.22,"h":10.6251,"l":10.21,"n":4083,"o":10.58,"t":"2025-07-15T04:00:00Z","v":261660,"vw":10.329691},{"c":10.3,"h":10.33,"l":10.12,"n":5156,"o":10.26,"t":"2025-07-16T04:00:00Z","v":284612,"vw":10.244269},{"c":10.26,"h":10.43,"l":10.25,"n":4282,"o":10.28,"t":"2025-07-17T04:00:00Z","v":292286,"vw":10.329234},{"c":10.31,"h":10.35,"l":10.22,"n":4407,"o":10.33,"t":"2025-07-18T04:00:00Z","v":249782,"vw":10.290744},{"c":10.31,"h":10.51,"l":10.3,"n":4218,"o":10.33,"t":"2025-07-21T04:00:00Z","v":257433,"vw":10.349301},{"c":10.56,"h":10.58,"l":10.2744,"n":3878,"o":10.31,"t":"2025-07-22T04:00:00Z","v":299340,"vw":10.521236},{"c":10.8,"h":10.8,"l":10.555,"n":4761,"o":10.62,"t":"2025-07-23T04:00:00Z","v":287732,"vw":10.724941},{"c":10.77,"h":10.8148,"l":10.71,"n":4028,"o":10.75,"t":"2025-07-24T04:00:00Z","v":275319,"vw":10.765996},{"c":9.73,"h":10.8,"l":9.5306,"n":14274,"o":10.78,"t":"2025-07-25T04:00:00Z","v":1632293,"vw":9.956085},{"c":9.5,"h":9.95,"l":9.41,"n":10671,"o":9.76,"t":"2025-07-28T04:00:00Z","v":1192118,"vw":9.614218},{"c":9.59,"h":9.6365,"l":9.42,"n":7153,"o":9.51,"t":"2025-07-29T04:00:00Z","v":638676,"vw":9.550549},{"c":9.39,"h":9.69,"l":9.32,"n":8294,"o":9.59,"t":"2025-07-30T04:00:00Z","v":731902,"vw":9.457606},{"c":9.2,"h":9.41,"l":9.17,"n":7375,"o":9.33,"t":"2025-07-31T04:00:00Z","v":606124,"vw":9.262179},{"c":9.11,"h":9.31,"l":8.97,"n":8416,"o":9.25,"t":"2025-08-01T04:00:00Z","v":647006,"vw":9.100818},{"c":9.13,"h":9.25,"l":9.13,"n":5512,"o":9.14,"t":"2025-08-04T04:00:00Z","v":429145,"vw":9.169679},{"c":9.23,"h":9.285,"l":9.08,"n":6643,"o":9.15,"t":"2025-08-05T04:00:00Z","v":442644,"vw":9.189466},{"c":9.11,"h":9.29,"l":9.11,"n":5034,"o":9.25,"t":"2025-08-06T04:00:00Z","v":270485,"vw":9.185168},{"c":9.14,"h":9.27,"l":9.05,"n":7269,"o":9.17,"t":"2025-08-07T04:00:00Z","v":475592,"vw":9.147399},{"c":8.69,"h":9.03,"l":8.47,"n":14896,"o":8.95,"t":"2025-08-08T04:00:00Z","v":1575142,"vw":8.621462},{"c":8.65,"h":8.88,"l":8.62,"n":6977,"o":8.7,"t":"2025-08-11T04:00:00Z","v":620968,"vw":8.710159},{"c":8.87,"h":8.969,"l":8.57,"n":6186,"o":8.69,"t":"2025-08-12T04:00:00Z","v":512736,"vw":8.780834},{"c":8.98,"h":9.02,"l":8.826,"n":5100,"o":8.88,"t":"2025-08-13T04:00:00Z","v":366925,"vw":8.94493},{"c":8.84,"h":8.99,"l":8.8,"n":5581,"o":8.96,"t":"2025-08-14T04:00:00Z","v":333848,"vw":8.884013},{"c":8.88,"h":8.9588,"l":8.69,"n":5539,"o":8.89,"t":"2025-08-15T04:00:00Z","v":363198,"vw":8.813089},{"c":8.84,"h":8.958,"l":8.81,"n":5387,"o":8.9,"t":"2025-08-18T04:00:00Z","v":400403,"vw":8.889967},{"c":8.97,"h":9.07,"l":8.9,"n":4864,"o":8.91,"t":"2025-08-19T04:00:00Z","v":334494,"vw":8.977495},{"c":8.92,"h":9.075,"l":8.89,"n":4333,"o":8.92,"t":"2025-08-20T04:00:00Z","v":322722,"vw":8.956992},{"c":8.91,"h":8.975,"l":8.82,"n":3813,"o":8.88,"t":"2025-08-21T04:00:00Z","v":257516,"vw":8.89567},{"c":9.14,"h":9.2378,"l":8.9501,"n":6645,"o":8.97,"t":"2025-08-22T04:00:00Z","v":369821,"vw":9.145092},{"c":9.06,"h":9.11,"l":8.99,"n":5079,"o":9.04,"t":"2025-08-25T04:00:00Z","v":329052,"vw":9.046658},{"c":9.09,"h":9.14,"l":9.02,"n":3184,"o":9.09,"t":"2025-08-26T04:00:00Z","v":187119,"vw":9.081488},{"c":9.14,"h":9.17,"l":9.035,"n":4370,"o":9.07,"t":"2025-08-27T04:00:00Z","v":290526,"vw":9.112391},{"c":9.2,"h":9.2,"l":9.0501,"n":3685,"o":9.15,"t":"2025-08-28T04:00:00Z","v":230326,"vw":9.130035},{"c":9.2,"h":9.27,"l":9.165,"n":4272,"o":9.2,"t":"2025-08-29T04:00:00Z","v":352366,"vw":9.215787},{"c":8.94,"h":9.16,"l":8.9146,"n":5388,"o":9.15,"t":"2025-09-02T04:00:00Z","v":478385,"vw":8.990635},{"c":8.99,"h":9.0183,"l":8.8903,"n":4447,"o":8.9,"t":"2025-09-03T04:00:00Z","v":344293,"vw":8.955463},{"c":9.03,"h":9.03,"l":8.88,"n":3944,"o":8.98,"t":"2025-09-04T04:00:00Z","v":276813,"vw":8.949665},{"c":8.98,"h":9.19,"l":8.96,"n":5385,"o":9.1,"t":"2025-09-05T04:00:00Z","v":411383,"vw":9.02888},{"c":9.01,"h":9.07,"l":8.89,"n":4147,"o":9.01,"t":"2025-09-08T04:00:00Z","v":323902,"vw":8.964991},{"c":8.9,"h":9.01,"l":8.845,"n":4632,"o":9.01,"t":"2025-09-09T04:00:00Z","v":367855,"vw":8.905653},{"c":8.87,"h":8.925,"l":8.785,"n":4253,"o":8.9,"t":"2025-09-10T04:00:00Z","v":292248,"vw":8.850753},{"c":8.91,"h":8.93,"l":8.77,"n":6538,"o":8.85,"t":"2025-09-11T04:00:00Z","v":804901,"vw":8.827738},{"c":8.86,"h":8.9679,"l":8.805,"n":4638,"o":8.9,"t":"2025-09-12T04:00:00Z","v":385334,"vw":8.875511},{"c":8.87,"h":8.885,"l":8.78,"n":4787,"o":8.87,"t":"2025-09-15T04:00:00Z","v":348127,"vw":8.829485},{"c":8.94,"h":8.98,"l":8.805,"n":4239,"o":8.9,"t":"2025-09-16T04:00:00Z","v":439427,"vw":8.907485},{"c":9,"h":9.19,"l":8.92,"n":6743,"o":9,"t":"2025-09-17T04:00:00Z","v":583030,"vw":9.030344},{"c":9.37,"h":9.44,"l":9.02,"n":6657,"o":9.03,"t":"2025-09-18T04:00:00Z","v":667132,"vw":9.32138},{"c":9.26,"h":9.39,"l":9.2198,"n":6516,"o":9.37,"t":"2025-09-19T04:00:00Z","v":669937,"vw":9.27951},{"c":9.19,"h":9.29,"l":9.03,"n":5450,"o":9.16,"t":"2025-09-22T04:00:00Z","v":452298,"vw":9.146982},{"c":9.32,"h":9.405,"l":9.18,"n":3921,"o":9.18,"t":"2025-09-23T04:00:00Z","v":286163,"vw":9.311389},{"c":9.34,"h":9.42,"l":9.1901,"n":4690,"o":9.27,"t":"2025-09-24T04:00:00Z","v":424238,"vw":9.32224},{"c":9.14,"h":9.34,"l":9.12,"n":4115,"o":9.28,"t":"2025-09-25T04:00:00Z","v":337625,"vw":9.198185},{"c":9.12,"h":9.2625,"l":9.085,"n":3216,"o":9.14,"t":"2025-09-26T04:00:00Z","v":292980,"vw":9.14301},{"c":9.15,"h":9.19,"l":9.06,"n":3583,"o":9.14,"t":"2025-09-29T04:00:00Z","v":295748,"vw":9.14658},{"c":9.16,"h":9.21,"l":9.08,"n":3275,"o":9.1,"t":"2025-09-30T04:00:00Z","v":274906,"vw":9.138333},{"c":9.33,"h":9.34,"l":9.105,"n":5498,"o":9.15,"t":"2025-10-01T04:00:00Z","v":494893,"vw":9.226661},{"c":9.25,"h":9.35,"l":9.0322,"n":5896,"o":9.33,"t":"2025-10-02T04:00:00Z","v":739415,"vw":9.264242},{"c":9.23,"h":9.345,"l":9.19,"n":4047,"o":9.25,"t":"2025-10-03T04:00:00Z","v":323738,"vw":9.260421},{"c":9.14,"h":9.23,"l":9.1,"n":4398,"o":9.23,"t":"2025-10-06T04:00:00Z","v":363511,"vw":9.154578},{"c":9.12,"h":9.23,"l":9.055,"n":4936,"o":9.13,"t":"2025-10-07T04:00:00Z","v":311660,"vw":9.142999},{"c":9.15,"h":9.19,"l":9.0791,"n":3852,"o":9.12,"t":"2025-10-08T04:00:00Z","v":233025,"vw":9.13291},{"c":9.12,"h":9.19,"l":9.035,"n":3313,"o":9.13,"t":"2025-10-09T04:00:00Z","v":257683,"vw":9.122998},{"c":9.01,"h":9.1631,"l":8.92,"n":5058,"o":9.12,"t":"2025-10-10T04:00:00Z","v":568913,"vw":9.008553},{"c":9.27,"h":9.28,"l":9.02,"n":6207,"o":9.15,"t":"2025-10-13T04:00:00Z","v":563532,"vw":9.187319},{"c":9.26,"h":9.3,"l":9.055,"n":4694,"o":9.22,"t":"2025-10-14T04:00:00Z","v":354151,"vw":9.192343},{"c":9.29,"h":9.4,"l":9.22,"n":4080,"o":9.22,"t":"2025-10-15T04:00:00Z","v":336359,"vw":9.310265},{"c":9.17,"h":9.35,"l":9.12,"n":3830,"o":9.28,"t":"2025-10-16T04:00:00Z","v":251730,"vw":9.222226},{"c":9.05,"h":9.1682,"l":9.035,"n":4470,"o":9.11,"t":"2025-10-17T04:00:00Z","v":274183,"vw":9.103122},{"c":9.08,"h":9.17,"l":9.01,"n":3730,"o":9.09,"t":"2025-10-20T04:00:00Z","v":311283,"vw":9.062508},{"c":8.92,"h":9.08,"l":8.9,"n":3849,"o":9.03,"t":"2025-10-21T04:00:00Z","v":311060,"vw":8.988718},{"c":9.04,"h":9.0695,"l":8.84,"n":5014,"o":8.9,"t":"2025-10-22T04:00:00Z","v":413234,"vw":8.975972},{"c":9.01,"h":9.06,"l":8.96,"n":4563,"o":9.03,"t":"2025-10-23T04:00:00Z","v":278268,"vw":9.009767},{"c":9.16,"h":9.195,"l":9,"n":4635,"o":9.04,"t":"2025-10-24T04:00:00Z","v":305330,"vw":9.139486},{"c":9.19,"h":9.25,"l":9.05,"n":4313,"o":9.13,"t":"2025-10-27T04:00:00Z","v":351528,"vw":9.175072},{"c":9.22,"h":9.32,"l":9.11,"n":4959,"o":9.19,"t":"2025-10-28T04:00:00Z","v":324980,"vw":9.210279},{"c":9.11,"h":9.27,"l":9.075,"n":4826,"o":9.24,"t":"2025-10-29T04:00:00Z","v":470015,"vw":9.149032},{"c":8.97,"h":9.1332,"l":8.96,"n":4144,"o":9.09,"t":"2025-10-30T04:00:00Z","v":279537,"vw":9.019535},{"c":9.06,"h":9.105,"l":8.82,"n":4098,"o":9.01,"t":"2025-10-31T04:00:00Z","v":371914,"vw":9.014886},{"c":9.16,"h":9.16,"l":8.93,"n":4696,"o":9.03,"t":"2025-11-03T05:00:00Z","v":349053,"vw":9.051316},{"c":9.11,"h":9.13,"l":9.01,"n":4817,"o":9.13,"t":"2025-11-04T05:00:00Z","v":437359,"vw":9.07491},{"c":9.24,"h":9.27,"l":9.0311,"n":4492,"o":9.16,"t":"2025-11-05T05:00:00Z","v":333877,"vw":9.161915},{"c":9.33,"h":9.5,"l":9.125,"n":8463,"o":9.225,"t":"2025-11-06T05:00:00Z","v":560422,"vw":9.297382},{"c":9.39,"h":9.43,"l":9.27,"n":5466,"o":9.33,"t":"2025-11-07T05:00:00Z","v":389499,"vw":9.368642},{"c":9.82,"h":9.84,"l":9.4,"n":7389,"o":9.43,"t":"2025-11-10T05:00:00Z","v":660977,"vw":9.67524},{"c":9.99,"h":10.04,"l":9.79,"n":5813,"o":9.81,"t":"2025-11-11T05:00:00Z","v":606942,"vw":9.94134},{"c":9.89,"h":10.07,"l":9.86,"n":6011,"o":10,"t":"2025-11-12T05:00:00Z","v":461692,"vw":9.925233},{"c":9.72,"h":9.9357,"l":9.5,"n":8744,"o":9.85,"t":"2025-11-13T05:00:00Z","v":808946,"vw":9.711176},{"c":9.6,"h":9.75,"l":9.53,"n":5602,"o":9.7,"t":"2025-11-14T05:00:00Z","v":384799,"vw":9.592319},{"c":9.39,"h":9.6099,"l":9.36,"n":5210,"o":9.56,"t":"2025-11-17T05:00:00Z","v":291917,"vw":9.46645},{"c":9.38,"h":9.4643,"l":9.2899,"n":4045,"o":9.39,"t":"2025-11-18T05:00:00Z","v":297826,"vw":9.352719},{"c":9.03,"h":9.3684,"l":9,"n":4676,"o":9.35,"t":"2025-11-19T05:00:00Z","v":426453,"vw":9.098457},{"c":8.94,"h":9.19,"l":8.92,"n":4750,"o":9.19,"t":"2025-11-20T05:00:00Z","v":396625,"vw":9.023446},{"c":9.17,"h":9.215,"l":8.94,"n":5467,"o":8.97,"t":"2025-11-21T05:00:00Z","v":482671,"vw":9.134587},{"c":9.1,"h":9.22,"l":9.08,"n":5071,"o":9.18,"t":"2025-11-24T05:00:00Z","v":289190,"vw":9.12267},{"c":9.19,"h":9.33,"l":9.16,"n":5018,"o":9.16,"t":"2025-11-25T05:00:00Z","v":341701,"vw":9.231204},{"c":9.3,"h":9.35,"l":9.18,"n":4599,"o":9.2,"t":"2025-11-26T05:00:00Z","v":395995,"vw":9.273368},{"c":9.31,"h":9.325,"l":9.21,"n":3166,"o":9.28,"t":"2025-11-28T05:00:00Z","v":278925,"vw":9.280863},{"c":9.2,"h":9.25,"l":9.18,"n":4787,"o":9.22,"t":"2025-12-01T05:00:00Z","v":351720,"vw":9.213197},{"c":9.16,"h":9.25,"l":9.11,"n":5668,"o":9.25,"t":"2025-12-02T05:00:00Z","v":465654,"vw":9.182811},{"c":9.22,"h":9.2499,"l":9.1201,"n":3726,"o":9.17,"t":"2025-12-03T05:00:00Z","v":331672,"vw":9.183266},{"c":9.22,"h":9.27,"l":9.16,"n":4100,"o":9.21,"t":"2025-12-04T05:00:00Z","v":359055,"vw":9.229453},{"c":9.13,"h":9.28,"l":9.11,"n":3657,"o":9.27,"t":"2025-12-05T05:00:00Z","v":319825,"vw":9.195963},{"c":9.12,"h":9.2065,"l":9.05,"n":4512,"o":9.16,"t":"2025-12-08T05:00:00Z","v":374829,"vw":9.125086},{"c":9.11,"h":9.2,"l":9.075,"n":4608,"o":9.12,"t":"2025-12-09T05:00:00Z","v":466950,"vw":9.122461},{"c":9.04,"h":9.14,"l":9.02,"n":6405,"o":9.14,"t":"2025-12-10T05:00:00Z","v":650442,"vw":9.072103},{"c":9.01,"h":9.13,"l":9,"n":5327,"o":9.1,"t":"2025-12-11T05:00:00Z","v":540908,"vw":9.044},{"c":8.97,"h":9.0465,"l":8.93,"n":5549,"o":9.03,"t":"2025-12-12T05:00:00Z","v":542333,"vw":8.978336},{"c":8.76,"h":9.04,"l":8.61,"n":9500,"o":9,"t":"2025-12-15T05:00:00Z","v":1179662,"vw":8.726828},{"c":8.73,"h":8.87,"l":8.72,"n":7986,"o":8.76,"t":"2025-12-16T05:00:00Z","v":687939,"vw":8.781564},{"c":8.84,"h":8.91,"l":8.705,"n":5254,"o":8.73,"t":"2025-12-17T05:00:00Z","v":536511,"vw":8.787435},{"c":8.9,"h":9.03,"l":8.83,"n":4667,"o":8.84,"t":"2025-12-18T05:00:00Z","v":424691,"vw":8.946924},{"c":8.79,"h":8.965,"l":8.78,"n":4734,"o":8.9,"t":"2025-12-19T05:00:00Z","v":596414,"vw":8.852826},{"c":8.8,"h":8.89,"l":8.7,"n":5986,"o":8.79,"t":"2025-12-22T05:00:00Z","v":656684,"vw":8.821076},{"c":8.76,"h":8.83,"l":8.73,"n":6906,"o":8.8,"t":"2025-12-23T05:00:00Z","v":603880,"vw":8.772322},{"c":8.87,"h":8.9,"l":8.72,"n":2533,"o":8.79,"t":"2025-12-24T05:00:00Z","v":314144,"vw":8.81739},{"c":8.81,"h":8.88,"l":8.79,"n":3844,"o":8.85,"t":"2025-12-26T05:00:00Z","v":354681,"vw":8.821733},{"c":8.89,"h":8.92,"l":8.78,"n":5553,"o":8.78,"t":"2025-12-29T05:00:00Z","v":577900,"vw":8.876378},{"c":9.09,"h":9.11,"l":8.88,"n":4084,"o":8.89,"t":"2025-12-30T05:00:00Z","v":433476,"vw":9.026643},{"c":9.15,"h":9.185,"l":9.06,"n":4604,"o":9.06,"t":"2025-12-31T05:00:00Z","v":496803,"vw":9.132886},{"c":9.13,"h":9.195,"l":9.06,"n":6066,"o":9.15,"t":"2026-01-02T05:00:00Z","v":605528,"vw":9.145235},{"c":9.3,"h":9.33,"l":9.1,"n":5728,"o":9.11,"t":"2026-01-05T05:00:00Z","v":763699,"vw":9.250149},{"c":9.44,"h":9.45,"l":9.26,"n":4668,"o":9.32,"t":"2026-01-06T05:00:00Z","v":594262,"vw":9.381346},{"c":9.35,"h":9.495,"l":9.314,"n":5849,"o":9.46,"t":"2026-01-07T05:00:00Z","v":467835,"vw":9.38936},{"c":9.39,"h":9.44,"l":9.25,"n":5676,"o":9.335,"t":"2026-01-08T05:00:00Z","v":531105,"vw":9.374334},{"c":9.43,"h":9.47,"l":9.34,"n":4048,"o":9.43,"t":"2026-01-09T05:00:00Z","v":417794,"vw":9.424176},{"c":9.58,"h":9.67,"l":9.39,"n":6284,"o":9.45,"t":"2026-01-12T05:00:00Z","v":534592,"vw":9.578993},{"c":9.67,"h":9.76,"l":9.555,"n":6163,"o":9.62,"t":"2026-01-13T05:00:00Z","v":665457,"vw":9.655893},{"c":9.71,"h":9.82,"l":9.66,"n":6127,"o":9.72,"t":"2026-01-14T05:00:00Z","v":881433,"vw":9.706879},{"c":9.99,"h":10.07,"l":9.725,"n":6777,"o":9.74,"t":"2026-01-15T05:00:00Z","v":997250,"vw":9.915544},{"c":10.03,"h":10.075,"l":9.92,"n":5302,"o":9.98,"t":"2026-01-16T05:00:00Z","v":712563,"vw":10.009194},{"c":9.83,"h":10.01,"l":9.76,"n":6498,"o":10,"t":"2026-01-20T05:00:00Z","v":649200,"vw":9.865924},{"c":9.86,"h":10,"l":9.725,"n":6089,"o":9.91,"t":"2026-01-21T05:00:00Z","v":612325,"vw":9.845527},{"c":9.82,"h":9.985,"l":9.805,"n":4589,"o":9.87,"t":"2026-01-22T05:00:00Z","v":493283,"vw":9.908536},{"c":9.62,"h":9.7797,"l":9.615,"n":5414,"o":9.77,"t":"2026-01-23T05:00:00Z","v":620445,"vw":9.686653},{"c":9.6,"h":9.67,"l":9.44,"n":7236,"o":9.63,"t":"2026-01-26T05:00:00Z","v":1038483,"vw":9.572298},{"c":9.78,"h":9.865,"l":9.54,"n":6657,"o":9.58,"t":"2026-01-27T05:00:00Z","v":751160,"vw":9.75696},{"c":9.75,"h":9.88,"l":9.705,"n":6626,"o":9.8,"t":"2026-01-28T05:00:00Z","v":719618,"vw":9.774569},{"c":10.44,"h":10.44,"l":9.835,"n":13973,"o":9.84,"t":"2026-01-29T05:00:00Z","v":2101505,"vw":10.095322},{"c":11.15,"h":11.16,"l":10.31,"n":14539,"o":10.42,"t":"2026-01-30T05:00:00Z","v":1721959,"vw":10.833659},{"c":10.78,"h":11.28,"l":10.7235,"n":12807,"o":11.14,"t":"2026-02-02T05:00:00Z","v":1387577,"vw":10.90261},{"c":11,"h":11.16,"l":10.835,"n":9307,"o":10.87,"t":"2026-02-03T05:00:00Z","v":929318,"vw":10.974537},{"c":11.07,"h":11.28,"l":11.01,"n":9880,"o":11.02,"t":"2026-02-04T05:00:00Z","v":950104,"vw":11.142978},{"c":11.12,"h":11.305,"l":10.96,"n":10269,"o":11.05,"t":"2026-02-05T05:00:00Z","v":817167,"vw":11.181791},{"c":11.01,"h":11.14,"l":10.74,"n":11547,"o":11.12,"t":"2026-02-06T05:00:00Z","v":1060485,"vw":10.950207},{"c":10.93,"h":11.12,"l":10.7,"n":6875,"o":11,"t":"2026-02-09T05:00:00Z","v":644568,"vw":10.881463},{"c":10.95,"h":11.055,"l":10.8773,"n":5855,"o":10.9,"t":"2026-02-10T05:00:00Z","v":483605,"vw":10.972649},{"c":11.15,"h":11.155,"l":10.99,"n":5909,"o":10.99,"t":"2026-02-11T05:00:00Z","v":546857,"vw":11.089341},{"c":10.83,"h":11.334,"l":10.81,"n":7438,"o":11.17,"t":"2026-02-12T05:00:00Z","v":521666,"vw":10.951},{"c":11.19,"h":11.28,"l":10.84,"n":7695,"o":10.97,"t":"2026-02-13T05:00:00Z","v":588585,"vw":11.130813},{"c":11.42,"h":11.69,"l":11.175,"n":11132,"o":11.47,"t":"2026-02-17T05:00:00Z","v":1077240,"vw":11.356428},{"c":11.04,"h":11.4299,"l":11.0215,"n":8606,"o":11.38,"t":"2026-02-18T05:00:00Z","v":920806,"vw":11.1846},{"c":10.99,"h":11.2684,"l":10.89,"n":7574,"o":11.05,"t":"2026-02-19T05:00:00Z","v":804971,"vw":11.013801},{"c":10.91,"h":11.01,"l":10.77,"n":7391,"o":10.98,"t":"2026-02-20T05:00:00Z","v":555412,"vw":10.88343},{"c":11.31,"h":11.32,"l":10.9,"n":7721,"o":10.9,"t":"2026-02-23T05:00:00Z","v":883317,"vw":11.159052},{"c":11.51,"h":11.51,"l":11.11,"n":6001,"o":11.21,"t":"2026-02-24T05:00:00Z","v":610390,"vw":11.369501},{"c":12.5,"h":13,"l":11.46,"n":18067,"o":11.53,"t":"2026-02-25T05:00:00Z","v":1713641,"vw":12.542388},{"c":12.42,"h":12.5197,"l":12.06,"n":13364,"o":12.44,"t":"2026-02-26T05:00:00Z","v":1039551,"vw":12.296834},{"c":12.28,"h":12.57,"l":12.14,"n":10312,"o":12.32,"t":"2026-02-27T05:00:00Z","v":1005866,"vw":12.349292},{"c":12.16,"h":12.31,"l":11.62,"n":9498,"o":12.03,"t":"2026-03-02T05:00:00Z","v":967886,"vw":12.100765},{"c":12.02,"h":12.23,"l":11.8502,"n":8447,"o":11.93,"t":"2026-03-03T05:00:00Z","v":664733,"vw":12.060436},{"c":12.03,"h":12.195,"l":11.86,"n":7579,"o":12.09,"t":"2026-03-04T05:00:00Z","v":609795,"vw":12.029287},{"c":11.81,"h":11.99,"l":11.71,"n":6811,"o":11.95,"t":"2026-03-05T05:00:00Z","v":523935,"vw":11.845499},{"c":11.73,"h":11.85,"l":11.6,"n":6154,"o":11.76,"t":"2026-03-06T05:00:00Z","v":502723,"vw":11.725783},{"c":11.8,"h":11.85,"l":11.352,"n":8099,"o":11.67,"t":"2026-03-09T04:00:00Z","v":565672,"vw":11.619145},{"c":12.01,"h":12.2,"l":11.775,"n":7115,"o":11.865,"t":"2026-03-10T04:00:00Z","v":437904,"vw":12.04492},{"c":11.95,"h":12.0713,"l":11.87,"n":7710,"o":12,"t":"2026-03-11T04:00:00Z","v":398619,"vw":11.951122},{"c":11.84,"h":12.01,"l":11.51,"n":9197,"o":11.85,"t":"2026-03-12T04:00:00Z","v":511707,"vw":11.834492},{"c":11.36,"h":11.995,"l":11.335,"n":10251,"o":11.97,"t":"2026-03-13T04:00:00Z","v":504967,"vw":11.520294},{"c":11.66,"h":11.7456,"l":11.4646,"n":7112,"o":11.49,"t":"2026-03-16T04:00:00Z","v":439156,"vw":11.623882},{"c":11.8,"h":11.91,"l":11.6116,"n":7110,"o":11.7,"t":"2026-03-17T04:00:00Z","v":412614,"vw":11.814031},{"c":11.44,"h":11.89,"l":11.39,"n":8116,"o":11.8,"t":"2026-03-18T04:00:00Z","v":492800,"vw":11.557206},{"c":10.99,"h":11.43,"l":10.81,"n":10305,"o":11.4,"t":"2026-03-19T04:00:00Z","v":838343,"vw":11.041517},{"c":10.53,"h":11,"l":10.5,"n":7661,"o":10.99,"t":"2026-03-20T04:00:00Z","v":986902,"vw":10.621332},{"c":10.56,"h":10.8,"l":10.35,"n":5412,"o":10.5,"t":"2026-03-23T04:00:00Z","v":436616,"vw":10.610139},{"c":10.4,"h":10.6,"l":10.38,"n":6330,"o":10.42,"t":"2026-03-24T04:00:00Z","v":503833,"vw":10.479186},{"c":10.33,"h":10.565,"l":10.2924,"n":7571,"o":10.51,"t":"2026-03-25T04:00:00Z","v":406856,"vw":10.366905},{"c":10.19,"h":10.37,"l":10.12,"n":8507,"o":10.3,"t":"2026-03-26T04:00:00Z","v":542982,"vw":10.19504},{"c":9.87,"h":10.25,"l":9.87,"n":7637,"o":10.14,"t":"2026-03-27T04:00:00Z","v":534553,"vw":10.029535},{"c":10.14,"h":10.36,"l":9.89,"n":6431,"o":10.04,"t":"2026-03-30T04:00:00Z","v":598445,"vw":10.172765},{"c":10.2,"h":10.355,"l":10.1,"n":5898,"o":10.21,"t":"2026-03-31T04:00:00Z","v":452828,"vw":10.204216},{"c":10.26,"h":10.32,"l":10.19,"n":6011,"o":10.2,"t":"2026-04-01T04:00:00Z","v":445542,"vw":10.258866},{"c":10.34,"h":10.395,"l":10.12,"n":5079,"o":10.23,"t":"2026-04-02T04:00:00Z","v":403661,"vw":10.320874},{"c":10.48,"h":10.55,"l":10.34,"n":4944,"o":10.34,"t":"2026-04-06T04:00:00Z","v":434142,"vw":10.458127},{"c":10.37,"h":10.49,"l":10.33,"n":4247,"o":10.47,"t":"2026-04-07T04:00:00Z","v":350406,"vw":10.392455},{"c":10.28,"h":10.58,"l":10.23,"n":6096,"o":10.57,"t":"2026-04-08T04:00:00Z","v":337376,"vw":10.391805},{"c":10.32,"h":10.4,"l":10.2103,"n":4550,"o":10.32,"t":"2026-04-09T04:00:00Z","v":439571,"vw":10.329448},{"c":10.39,"h":10.43,"l":10.27,"n":5070,"o":10.35,"t":"2026-04-10T04:00:00Z","v":389435,"vw":10.366967},{"c":10.42,"h":10.45,"l":10.24,"n":6516,"o":10.31,"t":"2026-04-13T04:00:00Z","v":439283,"vw":10.37878},{"c":10.65,"h":10.66,"l":10.43,"n":6946,"o":10.43,"t":"2026-04-14T04:00:00Z","v":784793,"vw":10.574864},{"c":10.39,"h":10.69,"l":10.37,"n":7680,"o":10.62,"t":"2026-04-15T04:00:00Z","v":397270,"vw":10.479454},{"c":10.32,"h":10.45,"l":10.29,"n":4869,"o":10.39,"t":"2026-04-16T04:00:00Z","v":400491,"vw":10.367682},{"c":10.3,"h":10.49,"l":10.265,"n":6151,"o":10.43,"t":"2026-04-17T04:00:00Z","v":448647,"vw":10.33109},{"c":10.26,"h":10.35,"l":10.19,"n":7417,"o":10.27,"t":"2026-04-20T04:00:00Z","v":656752,"vw":10.28228},{"c":10.01,"h":10.28,"l":9.98,"n":7624,"o":10.27,"t":"2026-04-21T04:00:00Z","v":523653,"vw":10.10358},{"c":10.1,"h":10.225,"l":10.044,"n":7595,"o":10.05,"t":"2026-04-22T04:00:00Z","v":450856,"vw":10.121012},{"c":10.03,"h":10.19,"l":10.02,"n":5913,"o":10.11,"t":"2026-04-23T04:00:00Z","v":364044,"vw":10.080377},{"c":9.93,"h":10.025,"l":9.875,"n":7817,"o":9.93,"t":"2026-04-24T04:00:00Z","v":657067,"vw":9.931645},{"c":9.91,"h":10.0798,"l":9.85,"n":8839,"o":9.94,"t":"2026-04-27T04:00:00Z","v":651899,"vw":9.912048},{"c":10.06,"h":10.07,"l":9.87,"n":7859,"o":9.95,"t":"2026-04-28T04:00:00Z","v":943579,"vw":9.98668},{"c":9.69,"h":10.02,"l":9.62,"n":8932,"o":10.02,"t":"2026-04-29T04:00:00Z","v":626937,"vw":9.754538},{"c":9.59,"h":9.76,"l":9.55,"n":8621,"o":9.7,"t":"2026-04-30T04:00:00Z","v":756655,"vw":9.642486},{"c":9.78,"h":9.8,"l":9.55,"n":7809,"o":9.6,"t":"2026-05-01T04:00:00Z","v":522550,"vw":9.700136},{"c":9.59,"h":9.895,"l":9.58,"n":8534,"o":9.7,"t":"2026-05-04T04:00:00Z","v":601193,"vw":9.697792},{"c":9.63,"h":9.68,"l":9.56,"n":7780,"o":9.61,"t":"2026-05-05T04:00:00Z","v":554375,"vw":9.617426},{"c":9.79,"h":9.895,"l":9.63,"n":8312,"o":9.695,"t":"2026-05-06T04:00:00Z","v":633938,"vw":9.773131},{"c":9.75,"h":9.82,"l":9.68,"n":7239,"o":9.78,"t":"2026-05-07T04:00:00Z","v":371482,"vw":9.763084},{"c":9.73,"h":9.78,"l":9.68,"n":6744,"o":9.75,"t":"2026-05-08T04:00:00Z","v":437140,"vw":9.735998},{"c":9.44,"h":9.7482,"l":9.405,"n":7783,"o":9.71,"t":"2026-05-11T04:00:00Z","v":690243,"vw":9.52778},{"c":9.45,"h":9.635,"l":9.1,"n":12175,"o":9.38,"t":"2026-05-12T04:00:00Z","v":1049098,"vw":9.428379},{"c":9.53,"h":9.54,"l":9.23,"n":10581,"o":9.39,"t":"2026-05-13T04:00:00Z","v":713982,"vw":9.421058},{"c":9.44,"h":9.972,"l":9.405,"n":8399,"o":9.78,"t":"2026-05-14T04:00:00Z","v":708721,"vw":9.607113},{"c":9.4,"h":9.41,"l":9.23,"n":7348,"o":9.38,"t":"2026-05-15T04:00:00Z","v":498918,"vw":9.337666},{"c":9.66,"h":9.69,"l":9.391,"n":7371,"o":9.4,"t":"2026-05-18T04:00:00Z","v":542802,"vw":9.600094},{"c":9.44,"h":9.625,"l":9.42,"n":7595,"o":9.55,"t":"2026-05-19T04:00:00Z","v":480026,"vw":9.486111},{"c":9.44,"h":9.53,"l":9.35,"n":8515,"o":9.39,"t":"2026-05-20T04:00:00Z","v":617612,"vw":9.4286},{"c":9.53,"h":9.615,"l":9.38,"n":7443,"o":9.44,"t":"2026-05-21T04:00:00Z","v":554527,"vw":9.504269},{"c":9.63,"h":9.685,"l":9.4788,"n":9164,"o":9.53,"t":"2026-05-22T04:00:00Z","v":740216,"vw":9.62084},{"c":9.48,"h":9.7,"l":9.44,"n":8039,"o":9.63,"t":"2026-05-26T04:00:00Z","v":565433,"vw":9.517014},{"c":9.52,"h":9.6,"l":9.46,"n":6320,"o":9.49,"t":"2026-05-27T04:00:00Z","v":380545,"vw":9.528735},{"c":9.59,"h":9.62,"l":9.4601,"n":8579,"o":9.51,"t":"2026-05-28T04:00:00Z","v":396289,"vw":9.54099},{"c":9.48,"h":9.58,"l":9.425,"n":6750,"o":9.58,"t":"2026-05-29T04:00:00Z","v":786951,"vw":9.483349},{"c":9.19,"h":9.47,"l":9.19,"n":7925,"o":9.42,"t":"2026-06-01T04:00:00Z","v":592308,"vw":9.298365},{"c":9.32,"h":9.35,"l":9.18,"n":6275,"o":9.19,"t":"2026-06-02T04:00:00Z","v":387985,"vw":9.307868},{"c":9.19,"h":9.35,"l":9.1812,"n":7391,"o":9.31,"t":"2026-06-03T04:00:00Z","v":578295,"vw":9.227404},{"c":9.33,"h":9.42,"l":9.26,"n":6230,"o":9.3,"t":"2026-06-04T04:00:00Z","v":359629,"vw":9.325469},{"c":9.27,"h":9.3899,"l":9.27,"n":5561,"o":9.32,"t":"2026-06-05T04:00:00Z","v":488145,"vw":9.316463},{"c":9.12,"h":9.375,"l":9.12,"n":8014,"o":9.27,"t":"2026-06-08T04:00:00Z","v":546530,"vw":9.256951},{"c":9.24,"h":9.33,"l":9.15,"n":7297,"o":9.15,"t":"2026-06-09T04:00:00Z","v":401169,"vw":9.269191},{"c":9.11,"h":9.3239,"l":9.1,"n":6182,"o":9.26,"t":"2026-06-10T04:00:00Z","v":441749,"vw":9.192328},{"c":9,"h":9.2,"l":8.97,"n":8626,"o":9.16,"t":"2026-06-11T04:00:00Z","v":682110,"vw":9.042036},{"c":8.96,"h":9.085,"l":8.93,"n":7763,"o":9.06,"t":"2026-06-12T04:00:00Z","v":690775,"vw":8.982346},{"c":8.85,"h":9.13,"l":8.77,"n":10347,"o":9,"t":"2026-06-15T04:00:00Z","v":1101323,"vw":8.912932},{"c":8.78,"h":8.97,"l":8.76,"n":7349,"o":8.87,"t":"2026-06-16T04:00:00Z","v":592668,"vw":8.850823},{"c":8.57,"h":8.825,"l":8.55,"n":9236,"o":8.8,"t":"2026-06-17T04:00:00Z","v":755532,"vw":8.657219},{"c":8.66,"h":8.755,"l":8.6,"n":7182,"o":8.65,"t":"2026-06-18T04:00:00Z","v":962488,"vw":8.655841},{"c":8.59,"h":8.73,"l":8.555,"n":8762,"o":8.73,"t":"2026-06-22T04:00:00Z","v":948307,"vw":8.609913},{"c":8.75,"h":8.775,"l":8.55,"n":6487,"o":8.6,"t":"2026-06-23T04:00:00Z","v":590489,"vw":8.712605},{"c":8.6,"h":8.8298,"l":8.5736,"n":8279,"o":8.75,"t":"2026-06-24T04:00:00Z","v":764041,"vw":8.673449},{"c":8.5,"h":8.66,"l":8.425,"n":7780,"o":8.6,"t":"2026-06-25T04:00:00Z","v":631333,"vw":8.514559},{"c":8.61,"h":8.64,"l":8.5,"n":8463,"o":8.5,"t":"2026-06-26T04:00:00Z","v":2022246,"vw":8.60197},{"c":8.61,"h":8.68,"l":8.545,"n":10618,"o":8.65,"t":"2026-06-29T04:00:00Z","v":844132,"vw":8.624068},{"c":8.53,"h":8.6,"l":8.405,"n":9865,"o":8.6,"t":"2026-06-30T04:00:00Z","v":746324,"vw":8.499258},{"c":8.63,"h":8.725,"l":8.53,"n":9299,"o":8.55,"t":"2026-07-01T04:00:00Z","v":729414,"vw":8.65509},{"c":8.65,"h":8.78,"l":8.65,"n":7049,"o":8.69,"t":"2026-07-02T04:00:00Z","v":517306,"vw":8.700157},{"c":8.55,"h":8.67,"l":8.52,"n":7186,"o":8.67,"t":"2026-07-06T04:00:00Z","v":544377,"vw":8.582013},{"c":8.56,"h":8.76,"l":8.54,"n":8290,"o":8.55,"t":"2026-07-07T04:00:00Z","v":725396,"vw":8.656154},{"c":8.49,"h":8.56,"l":8.42,"n":9381,"o":8.52,"t":"2026-07-08T04:00:00Z","v":761827,"vw":8.469705},{"c":8.56,"h":8.59,"l":8.4778,"n":5860,"o":8.51,"t":"2026-07-09T04:00:00Z","v":365522,"vw":8.54251},{"c":8.56,"h":8.645,"l":8.515,"n":6746,"o":8.56,"t":"2026-07-10T04:00:00Z","v":435100,"vw":8.571272},{"c":8.6,"h":8.65,"l":8.52,"n":6491,"o":8.56,"t":"2026-07-13T04:00:00Z","v":562060,"vw":8.592407},{"c":8.66,"h":8.705,"l":8.565,"n":5565,"o":8.61,"t":"2026-07-14T04:00:00Z","v":506341,"vw":8.626428},{"c":8.66,"h":8.845,"l":8.64,"n":5980,"o":8.68,"t":"2026-07-15T04:00:00Z","v":443752,"vw":8.721767},{"c":8.94,"h":9.01,"l":8.78,"n":7674,"o":8.81,"t":"2026-07-16T04:00:00Z","v":804934,"vw":8.941581},{"c":8.755,"h":8.96,"l":8.655,"n":7134,"o":8.89,"t":"2026-07-17T04:00:00Z","v":604811,"vw":8.759642},{"c":8.7,"h":8.79,"l":8.665,"n":6898,"o":8.78,"t":"2026-07-20T04:00:00Z","v":507769,"vw":8.715114},{"c":8.83,"h":8.85,"l":8.65,"n":5667,"o":8.68,"t":"2026-07-21T04:00:00Z","v":506839,"vw":8.791987},{"c":8.68,"h":8.9,"l":8.66,"n":5614,"o":8.88,"t":"2026-07-22T04:00:00Z","v":582923,"vw":8.728094},{"c":8.57,"h":8.6831,"l":8.49,"n":5525,"o":8.66,"t":"2026-07-23T04:00:00Z","v":713713,"vw":8.580676},{"c":8.525,"h":8.65,"l":8.52,"n":5758,"o":8.57,"t":"2026-07-24T04:00:00Z","v":388824,"vw":8.58011},{"c":8.5,"h":8.58,"l":8.445,"n":6374,"o":8.56,"t":"2026-07-27T04:00:00Z","v":480831,"vw":8.506484},{"c":8.48,"h":8.66,"l":8.47,"n":5354,"o":8.56,"t":"2026-07-28T04:00:00Z","v":433091,"vw":8.534298},{"c":8.45,"h":8.535,"l":8.435,"n":5957,"o":8.47,"t":"2026-07-29T04:00:00Z","v":394074,"vw":8.476884},{"c":8.28,"h":8.445,"l":8.255,"n":9200,"o":8.42,"t":"2026-07-30T04:00:00Z","v":902864,"vw":8.298576},{"c":8.11,"h":8.35,"l":8.09,"n":10545,"o":8.29,"t":"2026-07-31T04:00:00Z","v":973974,"vw":8.152411},{"c":8.06,"h":8.2,"l":8.06,"n":8052,"o":8.12,"t":"2026-08-03T04:00:00Z","v":750825,"vw":8.126803},{"c":8.16,"h":8.19,"l":7.92,"n":9330,"o":8.07,"t":"2026-08-04T04:00:00Z","v":924743,"vw":8.098487},{"c":8.2,"h":8.205,"l":8.035,"n":8261,"o":8.2,"t":"2026-08-05T04:00:00Z","v":750801,"vw":8.123393},{"c":8.34,"h":8.385,"l":8.2699,"n":7099,"o":8.27,"t":"2026-08-06T04:00:00Z","v":537384,"vw":8.325046},{"c":8.34,"h":8.47,"l":8.3101,"n":7474,"o":8.34,"t":"2026-08-07T04:00:00Z","v":512924,"vw":8.387086},{"c":8.13,"h":8.3,"l":8.06,"n":9427,"o":8.29,"t":"2026-08-10T04:00:00Z","v":739379,"vw":8.125709},{"c":8.21,"h":8.26,"l":8.135,"n":7678,"o":8.16,"t":"2026-08-11T04:00:00Z","v":540263,"vw":8.221174},{"c":8.19,"h":8.295,"l":7.98,"n":10631,"o":8.11,"t":"2026-08-12T04:00:00Z","v":965475,"vw":8.170056},{"c":8.29,"h":8.48,"l":8.2501,"n":9076,"o":8.27,"t":"2026-08-13T04:00:00Z","v":834373,"vw":8.321839},{"c":8.31,"h":8.4,"l":8.221,"n":8653,"o":8.31,"t":"2026-08-14T04:00:00Z","v":635861,"vw":8.295895},{"c":8.24,"h":8.3201,"l":8.22,"n":8070,"o":8.28,"t":"2026-08-17T04:00:00Z","v":726642,"vw":8.248853},{"c":8.23,"h":8.3,"l":8.15,"n":7006,"o":8.22,"t":"2026-08-18T04:00:00Z","v":561588,"vw":8.242854},{"c":8.61,"h":8.625,"l":8.265,"n":7871,"o":8.265,"t":"2026-08-19T04:00:00Z","v":686172,"vw":8.496969},{"c":8.69,"h":8.71,"l":8.52,"n":7931,"o":8.57,"t":"2026-08-20T04:00:00Z","v":694157,"vw":8.636487},{"c":8.65,"h":8.765,"l":8.61,"n":6138,"o":8.74,"t":"2026-08-21T04:00:00Z","v":623118,"vw":8.694906},{"c":8.83,"h":8.925,"l":8.66,"n":8793,"o":8.66,"t":"2026-08-24T04:00:00Z","v":1009838,"vw":8.818107},{"c":8.78,"h":8.87,"l":8.61,"n":6510,"o":8.85,"t":"2026-08-25T04:00:00Z","v":674308,"vw":8.72031},{"c":8.87,"h":8.89,"l":8.75,"n":7888,"o":8.78,"t":"2026-08-26T04:00:00Z","v":715339,"vw":8.843009},{"c":8.87,"h":8.97,"l":8.8,"n":8465,"o":8.8,"t":"2026-08-27T04:00:00Z","v":738814,"vw":8.88678},{"c":8.97,"h":9.075,"l":8.85,"n":9026,"o":8.85,"t":"2026-08-28T04:00:00Z","v":801028,"vw":8.996477},{"c":9.18,"h":9.23,"l":8.91,"n":8588,"o":8.985,"t":"2026-08-31T04:00:00Z","v":1017951,"vw":9.11811},{"c":9.56,"h":9.605,"l":9.16,"n":10986,"o":9.16,"t":"2026-09-01T04:00:00Z","v":1120193,"vw":9.467154},{"c":9.7,"h":9.73,"l":9.51,"n":12428,"o":9.6,"t":"2026-09-02T04:00:00Z","v":1239977,"vw":9.633332},{"c":9.76,"h":9.8,"l":9.67,"n":11241,"o":9.76,"t":"2026-09-03T04:00:00Z","v":1226316,"vw":9.748368},{"c":9.83,"h":9.99,"l":9.6759,"n":9345,"o":9.72,"t":"2026-09-04T04:00:00Z","v":981846,"vw":9.84212},{"c":9.63,"h":9.975,"l":9.61,"n":10984,"o":9.86,"t":"2026-09-08T04:00:00Z","v":1464865,"vw":9.823133},{"c":9.455,"h":9.76,"l":9.43,"n":8145,"o":9.61,"t":"2026-09-09T04:00:00Z","v":777272,"vw":9.507363},{"c":9.48,"h":9.575,"l":9.39,"n":7564,"o":9.43,"t":"2026-09-10T04:00:00Z","v":556942,"vw":9.490127},{"c":9.55,"h":9.7,"l":9.4517,"n":5734,"o":9.56,"t":"2026-09-11T04:00:00Z","v":481631,"vw":9.5415},{"c":9.41,"h":9.61,"l":9.38,"n":6166,"o":9.55,"t":"2026-09-14T04:00:00Z","v":605119,"vw":9.452261},{"c":9.42,"h":9.46,"l":9.26,"n":7475,"o":9.46,"t":"2026-09-15T04:00:00Z","v":529964,"vw":9.350953},{"c":9.375,"h":9.5301,"l":9.26,"n":6790,"o":9.5,"t":"2026-09-16T04:00:00Z","v":557864,"vw":9.382451},{"c":9.55,"h":9.58,"l":9.4,"n":6579,"o":9.52,"t":"2026-09-17T04:00:00Z","v":434536,"vw":9.527595},{"c":9.43,"h":9.58,"l":9.4,"n":5644,"o":9.56,"t":"2026-09-18T04:00:00Z","v":744469,"vw":9.450507},{"c":9.6,"h":9.68,"l":9.42,"n":6755,"o":9.42,"t":"2026-09-21T04:00:00Z","v":444115,"vw":9.58523},{"c":9.725,"h":9.755,"l":9.56,"n":6673,"o":9.67,"t":"2026-09-22T04:00:00Z","v":504722,"vw":9.686992},{"c":9.53,"h":9.6863,"l":9.4701,"n":6527,"o":9.67,"t":"2026-09-23T04:00:00Z","v":500680,"vw":9.551154},{"c":9.49,"h":9.6,"l":9.38,"n":7218,"o":9.54,"t":"2026-09-24T04:00:00Z","v":487692,"vw":9.475231},{"c":9.48,"h":9.54,"l":9.325,"n":6274,"o":9.52,"t":"2026-09-25T04:00:00Z","v":514175,"vw":9.410797},{"c":9.37,"h":9.485,"l":9.315,"n":8152,"o":9.48,"t":"2026-09-28T04:00:00Z","v":580463,"vw":9.395382},{"c":9.48,"h":9.6,"l":9.27,"n":8288,"o":9.37,"t":"2026-09-29T04:00:00Z","v":712388,"vw":9.493554},{"c":9.46,"h":9.56,"l":9.27,"n":7949,"o":9.54,"t":"2026-09-30T04:00:00Z","v":721041,"vw":9.454682},{"c":9.54,"h":9.625,"l":9.33,"n":7547,"o":9.47,"t":"2026-10-01T04:00:00Z","v":518514,"vw":9.503277},{"c":9.56,"h":9.75,"l":9.45,"n":6958,"o":9.54,"t":"2026-10-02T04:00:00Z","v":583937,"vw":9.56715},{"c":9.68,"h":9.735,"l":9.49,"n":6231,"o":9.53,"t":"2026-10-05T04:00:00Z","v":553998,"vw":9.644426},{"c":9.66,"h":9.84,"l":9.6,"n":7382,"o":9.68,"t":"2026-10-06T04:00:00Z","v":628261,"vw":9.730534},{"c":9.57,"h":9.66,"l":9.4641,"n":6380,"o":9.65,"t":"2026-10-07T04:00:00Z","v":463275,"vw":9.570685},{"c":9.53,"h":9.6,"l":9.41,"n":5550,"o":9.58,"t":"2026-10-08T04:00:00Z","v":595782,"vw":9.519045},{"c":9.48,"h":9.58,"l":9.415,"n":4555,"o":9.54,"t":"2026-10-09T04:00:00Z","v":393036,"vw":9.474829},{"c":9.62,"h":9.62,"l":9.3,"n":5339,"o":9.46,"t":"2026-10-12T04:00:00Z","v":495589,"vw":9.498485},{"c":9.67,"h":9.71,"l":9.53,"n":5255,"o":9.7,"t":"2026-10-13T04:00:00Z","v":513303,"vw":9.632529},{"c":9.53,"h":9.64,"l":9.475,"n":5319,"o":9.64,"t":"2026-10-14T04:00:00Z","v":401100,"vw":9.536203},{"c":9.37,"h":9.715,"l":9.36,"n":5059,"o":9.66,"t":"2026-10-15T04:00:00Z","v":529894,"vw":9.522797},{"c":9.28,"h":9.45,"l":9.26,"n":6273,"o":9.42,"t":"2026-10-16T04:00:00Z","v":486037,"vw":9.328449},{"c":8.84,"h":9.28,"l":8.74,"n":7451,"o":9.28,"t":"2026-10-19T04:00:00Z","v":781352,"vw":8.956066},{"c":8.89,"h":9.1559,"l":8.84,"n":6535,"o":8.86,"t":"2026-10-20T04:00:00Z","v":619289,"vw":8.986715},{"c":8.58,"h":8.905,"l":8.545,"n":7359,"o":8.895,"t":"2026-10-21T04:00:00Z","v":582052,"vw":8.648666},{"c":8.8,"h":8.915,"l":8.58,"n":7076,"o":8.58,"t":"2026-10-22T04:00:00Z","v":604443,"vw":8.812281}],"volatilityBars":[{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-06-22T08:00:00Z","v":100,"vw":8.75},{"c":8.6948,"h":8.6948,"l":8.6948,"n":1,"o":8.6948,"t":"2026-06-22T12:45:00Z","v":4955,"vw":8.6948},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-06-22T13:00:00Z","v":1000,"vw":8.66},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-06-22T13:15:00Z","v":125,"vw":8.7},{"c":8.6999,"h":8.73,"l":8.68,"n":279,"o":8.73,"t":"2026-06-22T13:30:00Z","v":38673,"vw":8.718626},{"c":8.675,"h":8.73,"l":8.67,"n":367,"o":8.7,"t":"2026-06-22T13:45:00Z","v":32447,"vw":8.698392},{"c":8.645,"h":8.715,"l":8.625,"n":432,"o":8.68,"t":"2026-06-22T14:00:00Z","v":45833,"vw":8.67825},{"c":8.62,"h":8.638,"l":8.6199,"n":142,"o":8.635,"t":"2026-06-22T14:15:00Z","v":16076,"vw":8.623176},{"c":8.6,"h":8.62,"l":8.575,"n":280,"o":8.62,"t":"2026-06-22T14:30:00Z","v":22728,"vw":8.59666},{"c":8.575,"h":8.61,"l":8.575,"n":255,"o":8.61,"t":"2026-06-22T14:45:00Z","v":24191,"vw":8.592864},{"c":8.565,"h":8.6,"l":8.56,"n":401,"o":8.5787,"t":"2026-06-22T15:00:00Z","v":36413,"vw":8.580793},{"c":8.565,"h":8.5699,"l":8.56,"n":151,"o":8.565,"t":"2026-06-22T15:15:00Z","v":10411,"vw":8.565591},{"c":8.565,"h":8.5688,"l":8.555,"n":194,"o":8.56,"t":"2026-06-22T15:30:00Z","v":16172,"vw":8.562985},{"c":8.595,"h":8.6,"l":8.56,"n":276,"o":8.565,"t":"2026-06-22T15:45:00Z","v":20949,"vw":8.584118},{"c":8.58,"h":8.595,"l":8.565,"n":208,"o":8.595,"t":"2026-06-22T16:00:00Z","v":14935,"vw":8.57751},{"c":8.585,"h":8.595,"l":8.5805,"n":158,"o":8.585,"t":"2026-06-22T16:15:00Z","v":10966,"vw":8.587713},{"c":8.585,"h":8.61,"l":8.575,"n":267,"o":8.585,"t":"2026-06-22T16:30:00Z","v":43227,"vw":8.594326},{"c":8.595,"h":8.595,"l":8.585,"n":134,"o":8.585,"t":"2026-06-22T16:45:00Z","v":11000,"vw":8.589289},{"c":8.595,"h":8.6,"l":8.575,"n":284,"o":8.59,"t":"2026-06-22T17:00:00Z","v":29539,"vw":8.58922},{"c":8.585,"h":8.6,"l":8.585,"n":144,"o":8.595,"t":"2026-06-22T17:15:00Z","v":8142,"vw":8.5897},{"c":8.59,"h":8.59,"l":8.57,"n":153,"o":8.585,"t":"2026-06-22T17:30:00Z","v":16897,"vw":8.582061},{"c":8.605,"h":8.61,"l":8.59,"n":146,"o":8.59,"t":"2026-06-22T17:45:00Z","v":11657,"vw":8.599626},{"c":8.585,"h":8.605,"l":8.56,"n":508,"o":8.601,"t":"2026-06-22T18:00:00Z","v":45052,"vw":8.576472},{"c":8.6,"h":8.6,"l":8.58,"n":208,"o":8.585,"t":"2026-06-22T18:15:00Z","v":13307,"vw":8.58789},{"c":8.605,"h":8.6099,"l":8.6,"n":52,"o":8.605,"t":"2026-06-22T18:30:00Z","v":3992,"vw":8.604044},{"c":8.605,"h":8.625,"l":8.6,"n":205,"o":8.605,"t":"2026-06-22T18:45:00Z","v":16918,"vw":8.612072},{"c":8.59,"h":8.625,"l":8.59,"n":369,"o":8.605,"t":"2026-06-22T19:00:00Z","v":36616,"vw":8.602622},{"c":8.655,"h":8.655,"l":8.59,"n":632,"o":8.595,"t":"2026-06-22T19:15:00Z","v":63759,"vw":8.626596},{"c":8.595,"h":8.655,"l":8.59,"n":472,"o":8.655,"t":"2026-06-22T19:30:00Z","v":45622,"vw":8.627941},{"c":8.58,"h":8.635,"l":8.57,"n":1484,"o":8.595,"t":"2026-06-22T19:45:00Z","v":209011,"vw":8.598046},{"c":8.57,"h":8.59,"l":8.57,"n":40,"o":8.59,"t":"2026-06-22T20:00:00Z","v":83272,"vw":8.589669},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-06-23T08:00:00Z","v":201,"vw":8.55},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-06-23T09:30:00Z","v":100,"vw":8.6},{"c":8.5001,"h":8.5001,"l":8.5001,"n":1,"o":8.5001,"t":"2026-06-23T12:30:00Z","v":199,"vw":8.5001},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-06-23T13:00:00Z","v":121,"vw":8.58},{"c":8.61,"h":8.62,"l":8.53,"n":11,"o":8.53,"t":"2026-06-23T13:15:00Z","v":1124,"vw":8.592126},{"c":8.625,"h":8.64,"l":8.55,"n":371,"o":8.6,"t":"2026-06-23T13:30:00Z","v":43657,"vw":8.610712},{"c":8.64,"h":8.6499,"l":8.6005,"n":290,"o":8.63,"t":"2026-06-23T13:45:00Z","v":25930,"vw":8.625941},{"c":8.665,"h":8.6807,"l":8.64,"n":192,"o":8.645,"t":"2026-06-23T14:00:00Z","v":24457,"vw":8.668044},{"c":8.67,"h":8.6789,"l":8.6569,"n":252,"o":8.665,"t":"2026-06-23T14:15:00Z","v":19783,"vw":8.668579},{"c":8.6436,"h":8.67,"l":8.635,"n":143,"o":8.67,"t":"2026-06-23T14:30:00Z","v":9999,"vw":8.65468},{"c":8.645,"h":8.6451,"l":8.635,"n":89,"o":8.645,"t":"2026-06-23T14:45:00Z","v":5310,"vw":8.640676},{"c":8.65,"h":8.65,"l":8.63,"n":207,"o":8.6401,"t":"2026-06-23T15:00:00Z","v":9846,"vw":8.645397},{"c":8.6499,"h":8.65,"l":8.64,"n":95,"o":8.65,"t":"2026-06-23T15:15:00Z","v":4922,"vw":8.644259},{"c":8.655,"h":8.655,"l":8.64,"n":154,"o":8.645,"t":"2026-06-23T15:30:00Z","v":6432,"vw":8.647921},{"c":8.67,"h":8.67,"l":8.655,"n":96,"o":8.655,"t":"2026-06-23T15:45:00Z","v":9866,"vw":8.659169},{"c":8.7,"h":8.705,"l":8.68,"n":206,"o":8.68,"t":"2026-06-23T16:00:00Z","v":23063,"vw":8.692696},{"c":8.7,"h":8.71,"l":8.6902,"n":124,"o":8.6902,"t":"2026-06-23T16:15:00Z","v":16749,"vw":8.703126},{"c":8.725,"h":8.725,"l":8.705,"n":97,"o":8.705,"t":"2026-06-23T16:30:00Z","v":10773,"vw":8.71205},{"c":8.715,"h":8.725,"l":8.715,"n":64,"o":8.725,"t":"2026-06-23T16:45:00Z","v":5236,"vw":8.721082},{"c":8.7399,"h":8.745,"l":8.7101,"n":205,"o":8.715,"t":"2026-06-23T17:00:00Z","v":26500,"vw":8.72391},{"c":8.7236,"h":8.735,"l":8.72,"n":103,"o":8.73,"t":"2026-06-23T17:15:00Z","v":10173,"vw":8.724542},{"c":8.7142,"h":8.73,"l":8.7101,"n":150,"o":8.73,"t":"2026-06-23T17:30:00Z","v":12933,"vw":8.721111},{"c":8.725,"h":8.73,"l":8.715,"n":164,"o":8.715,"t":"2026-06-23T17:45:00Z","v":12869,"vw":8.72307},{"c":8.74,"h":8.74,"l":8.725,"n":161,"o":8.725,"t":"2026-06-23T18:00:00Z","v":9213,"vw":8.729462},{"c":8.765,"h":8.77,"l":8.735,"n":204,"o":8.735,"t":"2026-06-23T18:15:00Z","v":22137,"vw":8.750721},{"c":8.765,"h":8.77,"l":8.75,"n":182,"o":8.76,"t":"2026-06-23T18:30:00Z","v":13131,"vw":8.758515},{"c":8.775,"h":8.775,"l":8.765,"n":304,"o":8.765,"t":"2026-06-23T18:45:00Z","v":25758,"vw":8.770983},{"c":8.775,"h":8.775,"l":8.76,"n":161,"o":8.77,"t":"2026-06-23T19:00:00Z","v":15512,"vw":8.769228},{"c":8.77,"h":8.775,"l":8.76,"n":252,"o":8.77,"t":"2026-06-23T19:15:00Z","v":13168,"vw":8.767719},{"c":8.755,"h":8.77,"l":8.75,"n":247,"o":8.77,"t":"2026-06-23T19:30:00Z","v":14718,"vw":8.758211},{"c":8.755,"h":8.765,"l":8.73,"n":1149,"o":8.75,"t":"2026-06-23T19:45:00Z","v":96732,"vw":8.751664},{"c":8.75,"h":8.75,"l":8.75,"n":20,"o":8.75,"t":"2026-06-23T20:00:00Z","v":82666,"vw":8.75},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-06-23T20:30:00Z","v":128,"vw":8.79},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-06-23T21:30:00Z","v":5600,"vw":8.74},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-06-24T08:00:00Z","v":100,"vw":8.46},{"c":8.7686,"h":8.7686,"l":8.76,"n":3,"o":8.76,"t":"2026-06-24T13:00:00Z","v":1100,"vw":8.767815},{"c":8.82,"h":8.8298,"l":8.75,"n":244,"o":8.75,"t":"2026-06-24T13:30:00Z","v":14105,"vw":8.781849},{"c":8.7843,"h":8.81,"l":8.775,"n":250,"o":8.81,"t":"2026-06-24T13:45:00Z","v":12728,"vw":8.78769},{"c":8.76,"h":8.795,"l":8.73,"n":499,"o":8.788,"t":"2026-06-24T14:00:00Z","v":42318,"vw":8.749746},{"c":8.76,"h":8.78,"l":8.73,"n":378,"o":8.755,"t":"2026-06-24T14:15:00Z","v":36147,"vw":8.750805},{"c":8.735,"h":8.785,"l":8.73,"n":175,"o":8.77,"t":"2026-06-24T14:30:00Z","v":25422,"vw":8.766338},{"c":8.725,"h":8.73,"l":8.7201,"n":171,"o":8.73,"t":"2026-06-24T14:45:00Z","v":9753,"vw":8.723826},{"c":8.74,"h":8.74,"l":8.71,"n":258,"o":8.725,"t":"2026-06-24T15:00:00Z","v":18828,"vw":8.724933},{"c":8.765,"h":8.775,"l":8.735,"n":219,"o":8.735,"t":"2026-06-24T15:15:00Z","v":16644,"vw":8.762457},{"c":8.76,"h":8.765,"l":8.75,"n":161,"o":8.76,"t":"2026-06-24T15:30:00Z","v":12879,"vw":8.757004},{"c":8.755,"h":8.76,"l":8.73,"n":183,"o":8.755,"t":"2026-06-24T15:45:00Z","v":22945,"vw":8.745673},{"c":8.75,"h":8.7699,"l":8.75,"n":173,"o":8.755,"t":"2026-06-24T16:00:00Z","v":16086,"vw":8.760662},{"c":8.7066,"h":8.75,"l":8.7,"n":209,"o":8.75,"t":"2026-06-24T16:15:00Z","v":20648,"vw":8.718775},{"c":8.695,"h":8.71,"l":8.695,"n":165,"o":8.705,"t":"2026-06-24T16:30:00Z","v":15295,"vw":8.701001},{"c":8.685,"h":8.695,"l":8.685,"n":108,"o":8.695,"t":"2026-06-24T16:45:00Z","v":6689,"vw":8.686944},{"c":8.705,"h":8.71,"l":8.685,"n":171,"o":8.685,"t":"2026-06-24T17:00:00Z","v":14641,"vw":8.693508},{"c":8.685,"h":8.71,"l":8.685,"n":138,"o":8.705,"t":"2026-06-24T17:15:00Z","v":9243,"vw":8.69511},{"c":8.69,"h":8.695,"l":8.685,"n":181,"o":8.685,"t":"2026-06-24T17:30:00Z","v":12676,"vw":8.689432},{"c":8.69,"h":8.695,"l":8.685,"n":157,"o":8.685,"t":"2026-06-24T17:45:00Z","v":9232,"vw":8.68909},{"c":8.7,"h":8.7,"l":8.685,"n":199,"o":8.685,"t":"2026-06-24T18:00:00Z","v":17128,"vw":8.689734},{"c":8.71,"h":8.71,"l":8.705,"n":115,"o":8.71,"t":"2026-06-24T18:15:00Z","v":6364,"vw":8.707757},{"c":8.715,"h":8.72,"l":8.7112,"n":230,"o":8.72,"t":"2026-06-24T18:30:00Z","v":18196,"vw":8.718241},{"c":8.67,"h":8.715,"l":8.67,"n":259,"o":8.71,"t":"2026-06-24T18:45:00Z","v":33772,"vw":8.703241},{"c":8.66,"h":8.6716,"l":8.655,"n":270,"o":8.6716,"t":"2026-06-24T19:00:00Z","v":19458,"vw":8.66387},{"c":8.635,"h":8.66,"l":8.63,"n":429,"o":8.66,"t":"2026-06-24T19:15:00Z","v":53094,"vw":8.64798},{"c":8.595,"h":8.635,"l":8.595,"n":422,"o":8.635,"t":"2026-06-24T19:30:00Z","v":28868,"vw":8.611615},{"c":8.6,"h":8.625,"l":8.5736,"n":1516,"o":8.6,"t":"2026-06-24T19:45:00Z","v":172188,"vw":8.594648},{"c":8.6,"h":8.6,"l":8.6,"n":17,"o":8.6,"t":"2026-06-24T20:00:00Z","v":66938,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-06-24T20:15:00Z","v":900,"vw":8.61},{"c":8.5591,"h":8.5591,"l":8.5591,"n":1,"o":8.5591,"t":"2026-06-24T21:45:00Z","v":500,"vw":8.5591},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-06-24T23:30:00Z","v":100,"vw":8.62},{"c":8.67,"h":8.67,"l":8.61,"n":2,"o":8.61,"t":"2026-06-25T09:45:00Z","v":300,"vw":8.65},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-06-25T11:00:00Z","v":166,"vw":8.67},{"c":8.585,"h":8.585,"l":8.585,"n":1,"o":8.585,"t":"2026-06-25T12:30:00Z","v":100,"vw":8.585},{"c":8.61,"h":8.66,"l":8.6,"n":205,"o":8.6,"t":"2026-06-25T13:30:00Z","v":45775,"vw":8.640046},{"c":8.61,"h":8.6173,"l":8.57,"n":442,"o":8.61,"t":"2026-06-25T13:45:00Z","v":14882,"vw":8.592863},{"c":8.6,"h":8.605,"l":8.575,"n":326,"o":8.605,"t":"2026-06-25T14:00:00Z","v":23590,"vw":8.592341},{"c":8.585,"h":8.5999,"l":8.56,"n":279,"o":8.59,"t":"2026-06-25T14:15:00Z","v":35118,"vw":8.577718},{"c":8.558,"h":8.5862,"l":8.55,"n":189,"o":8.5807,"t":"2026-06-25T14:30:00Z","v":14414,"vw":8.566284},{"c":8.535,"h":8.5699,"l":8.535,"n":310,"o":8.558,"t":"2026-06-25T14:45:00Z","v":22842,"vw":8.549432},{"c":8.43,"h":8.5355,"l":8.425,"n":643,"o":8.535,"t":"2026-06-25T15:00:00Z","v":73055,"vw":8.46881},{"c":8.45,"h":8.45,"l":8.43,"n":242,"o":8.4399,"t":"2026-06-25T15:15:00Z","v":17800,"vw":8.439931},{"c":8.46,"h":8.47,"l":8.45,"n":151,"o":8.45,"t":"2026-06-25T15:30:00Z","v":20895,"vw":8.457348},{"c":8.475,"h":8.49,"l":8.4603,"n":368,"o":8.47,"t":"2026-06-25T15:45:00Z","v":43898,"vw":8.482289},{"c":8.4568,"h":8.4899,"l":8.4518,"n":190,"o":8.478,"t":"2026-06-25T16:00:00Z","v":15280,"vw":8.474948},{"c":8.46,"h":8.47,"l":8.45,"n":157,"o":8.46,"t":"2026-06-25T16:15:00Z","v":13854,"vw":8.46034},{"c":8.455,"h":8.47,"l":8.455,"n":137,"o":8.465,"t":"2026-06-25T16:30:00Z","v":16165,"vw":8.463907},{"c":8.469,"h":8.469,"l":8.4512,"n":75,"o":8.46,"t":"2026-06-25T16:45:00Z","v":6372,"vw":8.45815},{"c":8.465,"h":8.475,"l":8.465,"n":103,"o":8.465,"t":"2026-06-25T17:00:00Z","v":5894,"vw":8.469342},{"c":8.4901,"h":8.495,"l":8.47,"n":160,"o":8.47,"t":"2026-06-25T17:15:00Z","v":14440,"vw":8.481158},{"c":8.51,"h":8.52,"l":8.485,"n":206,"o":8.49,"t":"2026-06-25T17:30:00Z","v":17096,"vw":8.50618},{"c":8.52,"h":8.52,"l":8.48,"n":174,"o":8.504,"t":"2026-06-25T17:45:00Z","v":16497,"vw":8.485634},{"c":8.5199,"h":8.5199,"l":8.51,"n":100,"o":8.51,"t":"2026-06-25T18:00:00Z","v":5880,"vw":8.512973},{"c":8.545,"h":8.5492,"l":8.52,"n":156,"o":8.52,"t":"2026-06-25T18:15:00Z","v":8124,"vw":8.540322},{"c":8.53,"h":8.545,"l":8.53,"n":112,"o":8.545,"t":"2026-06-25T18:30:00Z","v":6475,"vw":8.540346},{"c":8.505,"h":8.52,"l":8.5,"n":197,"o":8.515,"t":"2026-06-25T18:45:00Z","v":8669,"vw":8.51255},{"c":8.51,"h":8.529,"l":8.5,"n":403,"o":8.505,"t":"2026-06-25T19:00:00Z","v":28897,"vw":8.509338},{"c":8.515,"h":8.5187,"l":8.505,"n":126,"o":8.505,"t":"2026-06-25T19:15:00Z","v":4498,"vw":8.513221},{"c":8.505,"h":8.515,"l":8.495,"n":412,"o":8.515,"t":"2026-06-25T19:30:00Z","v":29885,"vw":8.501821},{"c":8.5,"h":8.525,"l":8.49,"n":799,"o":8.505,"t":"2026-06-25T19:45:00Z","v":54791,"vw":8.50283},{"c":8.5,"h":8.5,"l":8.5,"n":10,"o":8.5,"t":"2026-06-25T20:00:00Z","v":45529,"vw":8.5},{"c":8.5987,"h":8.5987,"l":8.5987,"n":2,"o":8.5987,"t":"2026-06-25T20:45:00Z","v":500,"vw":8.5987},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-06-25T22:00:00Z","v":500,"vw":8.46},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-06-25T23:00:00Z","v":100,"vw":8.6},{"c":8.6,"h":8.6,"l":8.5,"n":246,"o":8.5,"t":"2026-06-26T13:30:00Z","v":30015,"vw":8.525613},{"c":8.5777,"h":8.6,"l":8.565,"n":590,"o":8.59,"t":"2026-06-26T13:45:00Z","v":50088,"vw":8.580998},{"c":8.58,"h":8.58,"l":8.56,"n":225,"o":8.56,"t":"2026-06-26T14:00:00Z","v":9931,"vw":8.570782},{"c":8.589,"h":8.589,"l":8.57,"n":157,"o":8.575,"t":"2026-06-26T14:15:00Z","v":12123,"vw":8.57556},{"c":8.585,"h":8.6101,"l":8.585,"n":224,"o":8.59,"t":"2026-06-26T14:30:00Z","v":34761,"vw":8.599085},{"c":8.585,"h":8.61,"l":8.585,"n":127,"o":8.585,"t":"2026-06-26T14:45:00Z","v":9555,"vw":8.589644},{"c":8.615,"h":8.615,"l":8.58,"n":317,"o":8.58,"t":"2026-06-26T15:00:00Z","v":43645,"vw":8.60527},{"c":8.6343,"h":8.6343,"l":8.61,"n":159,"o":8.615,"t":"2026-06-26T15:15:00Z","v":15791,"vw":8.623105},{"c":8.633,"h":8.64,"l":8.6301,"n":98,"o":8.635,"t":"2026-06-26T15:30:00Z","v":5644,"vw":8.635622},{"c":8.615,"h":8.6392,"l":8.615,"n":223,"o":8.635,"t":"2026-06-26T15:45:00Z","v":13396,"vw":8.626181},{"c":8.58,"h":8.615,"l":8.575,"n":107,"o":8.615,"t":"2026-06-26T16:00:00Z","v":7636,"vw":8.589833},{"c":8.56,"h":8.585,"l":8.555,"n":176,"o":8.585,"t":"2026-06-26T16:15:00Z","v":8579,"vw":8.566426},{"c":8.575,"h":8.575,"l":8.555,"n":153,"o":8.5599,"t":"2026-06-26T16:30:00Z","v":12310,"vw":8.562496},{"c":8.545,"h":8.58,"l":8.545,"n":146,"o":8.575,"t":"2026-06-26T16:45:00Z","v":9887,"vw":8.563691},{"c":8.5301,"h":8.5491,"l":8.53,"n":106,"o":8.54,"t":"2026-06-26T17:00:00Z","v":7009,"vw":8.535601},{"c":8.5399,"h":8.5399,"l":8.525,"n":124,"o":8.53,"t":"2026-06-26T17:15:00Z","v":6050,"vw":8.533985},{"c":8.55,"h":8.55,"l":8.535,"n":165,"o":8.535,"t":"2026-06-26T17:30:00Z","v":11870,"vw":8.542097},{"c":8.575,"h":8.575,"l":8.545,"n":295,"o":8.545,"t":"2026-06-26T17:45:00Z","v":19512,"vw":8.563438},{"c":8.555,"h":8.58,"l":8.55,"n":155,"o":8.575,"t":"2026-06-26T18:00:00Z","v":8320,"vw":8.565866},{"c":8.555,"h":8.56,"l":8.55,"n":162,"o":8.555,"t":"2026-06-26T18:15:00Z","v":7999,"vw":8.555022},{"c":8.565,"h":8.5721,"l":8.55,"n":272,"o":8.555,"t":"2026-06-26T18:30:00Z","v":21089,"vw":8.560511},{"c":8.565,"h":8.565,"l":8.55,"n":193,"o":8.56,"t":"2026-06-26T18:45:00Z","v":14160,"vw":8.556604},{"c":8.555,"h":8.575,"l":8.555,"n":319,"o":8.56,"t":"2026-06-26T19:00:00Z","v":25134,"vw":8.559981},{"c":8.545,"h":8.57,"l":8.545,"n":287,"o":8.56,"t":"2026-06-26T19:15:00Z","v":20731,"vw":8.55529},{"c":8.565,"h":8.575,"l":8.525,"n":565,"o":8.54,"t":"2026-06-26T19:30:00Z","v":47866,"vw":8.550537},{"c":8.635,"h":8.64,"l":8.565,"n":1952,"o":8.57,"t":"2026-06-26T19:45:00Z","v":187626,"vw":8.609422},{"c":8.61,"h":8.61,"l":8.6085,"n":14,"o":8.61,"t":"2026-06-26T20:00:00Z","v":1293306,"vw":8.609992},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-06-26T20:15:00Z","v":8598,"vw":8.61},{"c":8.45,"h":8.6,"l":8.45,"n":42,"o":8.6,"t":"2026-06-29T10:15:00Z","v":785,"vw":8.570105},{"c":8.65,"h":8.65,"l":8.57,"n":16,"o":8.57,"t":"2026-06-29T11:00:00Z","v":700,"vw":8.601457},{"c":8.67,"h":8.67,"l":8.67,"n":11,"o":8.67,"t":"2026-06-29T11:15:00Z","v":277,"vw":8.67},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-06-29T11:45:00Z","v":500,"vw":8.69},{"c":8.6617,"h":8.6617,"l":8.6617,"n":1,"o":8.6617,"t":"2026-06-29T12:15:00Z","v":200,"vw":8.6617},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-06-29T13:15:00Z","v":201,"vw":8.69},{"c":8.5774,"h":8.66,"l":8.545,"n":349,"o":8.66,"t":"2026-06-29T13:30:00Z","v":40128,"vw":8.594445},{"c":8.615,"h":8.6296,"l":8.58,"n":477,"o":8.58,"t":"2026-06-29T13:45:00Z","v":33531,"vw":8.604157},{"c":8.645,"h":8.655,"l":8.615,"n":304,"o":8.625,"t":"2026-06-29T14:00:00Z","v":17211,"vw":8.635959},{"c":8.625,"h":8.6499,"l":8.615,"n":348,"o":8.6401,"t":"2026-06-29T14:15:00Z","v":31019,"vw":8.63346},{"c":8.63,"h":8.635,"l":8.6,"n":459,"o":8.63,"t":"2026-06-29T14:30:00Z","v":36591,"vw":8.618015},{"c":8.625,"h":8.63,"l":8.61,"n":282,"o":8.625,"t":"2026-06-29T14:45:00Z","v":12621,"vw":8.619831},{"c":8.605,"h":8.63,"l":8.605,"n":258,"o":8.625,"t":"2026-06-29T15:00:00Z","v":12365,"vw":8.615803},{"c":8.605,"h":8.62,"l":8.6,"n":313,"o":8.6,"t":"2026-06-29T15:15:00Z","v":17887,"vw":8.606375},{"c":8.605,"h":8.61,"l":8.6,"n":228,"o":8.605,"t":"2026-06-29T15:30:00Z","v":15291,"vw":8.604785},{"c":8.625,"h":8.6499,"l":8.61,"n":297,"o":8.61,"t":"2026-06-29T15:45:00Z","v":24960,"vw":8.628301},{"c":8.635,"h":8.64,"l":8.625,"n":209,"o":8.63,"t":"2026-06-29T16:00:00Z","v":7411,"vw":8.633298},{"c":8.61,"h":8.64,"l":8.59,"n":306,"o":8.635,"t":"2026-06-29T16:15:00Z","v":29730,"vw":8.605006},{"c":8.63,"h":8.63,"l":8.6099,"n":206,"o":8.6099,"t":"2026-06-29T16:30:00Z","v":13181,"vw":8.615863},{"c":8.62,"h":8.63,"l":8.61,"n":198,"o":8.625,"t":"2026-06-29T16:45:00Z","v":9752,"vw":8.619162},{"c":8.625,"h":8.6289,"l":8.615,"n":131,"o":8.615,"t":"2026-06-29T17:00:00Z","v":6076,"vw":8.622269},{"c":8.64,"h":8.65,"l":8.63,"n":214,"o":8.63,"t":"2026-06-29T17:15:00Z","v":15710,"vw":8.639714},{"c":8.665,"h":8.665,"l":8.64,"n":221,"o":8.6451,"t":"2026-06-29T17:30:00Z","v":10993,"vw":8.65765},{"c":8.665,"h":8.67,"l":8.66,"n":205,"o":8.665,"t":"2026-06-29T17:45:00Z","v":9721,"vw":8.663735},{"c":8.62,"h":8.68,"l":8.615,"n":635,"o":8.665,"t":"2026-06-29T18:00:00Z","v":38949,"vw":8.655179},{"c":8.595,"h":8.615,"l":8.59,"n":331,"o":8.615,"t":"2026-06-29T18:15:00Z","v":17534,"vw":8.603435},{"c":8.605,"h":8.61,"l":8.5901,"n":353,"o":8.595,"t":"2026-06-29T18:30:00Z","v":16207,"vw":8.600499},{"c":8.615,"h":8.62,"l":8.6009,"n":323,"o":8.605,"t":"2026-06-29T18:45:00Z","v":23702,"vw":8.60735},{"c":8.645,"h":8.6499,"l":8.615,"n":398,"o":8.615,"t":"2026-06-29T19:00:00Z","v":30655,"vw":8.629183},{"c":8.665,"h":8.665,"l":8.645,"n":481,"o":8.645,"t":"2026-06-29T19:15:00Z","v":28286,"vw":8.651953},{"c":8.6599,"h":8.6699,"l":8.65,"n":603,"o":8.665,"t":"2026-06-29T19:30:00Z","v":41629,"vw":8.654934},{"c":8.615,"h":8.6698,"l":8.61,"n":1637,"o":8.655,"t":"2026-06-29T19:45:00Z","v":173390,"vw":8.634252},{"c":8.61,"h":8.61,"l":8.61,"n":18,"o":8.61,"t":"2026-06-29T20:00:00Z","v":110812,"vw":8.61},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-06-30T10:45:00Z","v":900,"vw":8.65},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-06-30T11:00:00Z","v":125,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-06-30T11:45:00Z","v":100,"vw":8.68},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-06-30T12:30:00Z","v":1005,"vw":8.63},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-06-30T13:15:00Z","v":259,"vw":8.6},{"c":8.51,"h":8.6,"l":8.49,"n":552,"o":8.6,"t":"2026-06-30T13:30:00Z","v":51697,"vw":8.566989},{"c":8.5,"h":8.5292,"l":8.48,"n":371,"o":8.5,"t":"2026-06-30T13:45:00Z","v":13079,"vw":8.49741},{"c":8.4528,"h":8.51,"l":8.445,"n":532,"o":8.51,"t":"2026-06-30T14:00:00Z","v":37252,"vw":8.470929},{"c":8.47,"h":8.47,"l":8.44,"n":336,"o":8.455,"t":"2026-06-30T14:15:00Z","v":22340,"vw":8.451481},{"c":8.415,"h":8.475,"l":8.405,"n":487,"o":8.47,"t":"2026-06-30T14:30:00Z","v":46892,"vw":8.433793},{"c":8.405,"h":8.43,"l":8.405,"n":349,"o":8.4163,"t":"2026-06-30T14:45:00Z","v":25995,"vw":8.422814},{"c":8.45,"h":8.46,"l":8.405,"n":346,"o":8.405,"t":"2026-06-30T15:00:00Z","v":27743,"vw":8.431899},{"c":8.455,"h":8.46,"l":8.435,"n":208,"o":8.45,"t":"2026-06-30T15:15:00Z","v":11235,"vw":8.44924},{"c":8.475,"h":8.4791,"l":8.445,"n":233,"o":8.455,"t":"2026-06-30T15:30:00Z","v":11879,"vw":8.463006},{"c":8.485,"h":8.485,"l":8.47,"n":241,"o":8.48,"t":"2026-06-30T15:45:00Z","v":19509,"vw":8.482665},{"c":8.48,"h":8.4899,"l":8.46,"n":356,"o":8.485,"t":"2026-06-30T16:00:00Z","v":23488,"vw":8.477099},{"c":8.4709,"h":8.4851,"l":8.4701,"n":150,"o":8.485,"t":"2026-06-30T16:15:00Z","v":8946,"vw":8.479326},{"c":8.48,"h":8.48,"l":8.47,"n":97,"o":8.475,"t":"2026-06-30T16:30:00Z","v":7391,"vw":8.475441},{"c":8.4899,"h":8.495,"l":8.475,"n":354,"o":8.48,"t":"2026-06-30T16:45:00Z","v":56009,"vw":8.477738},{"c":8.485,"h":8.49,"l":8.475,"n":239,"o":8.485,"t":"2026-06-30T17:00:00Z","v":19535,"vw":8.482862},{"c":8.465,"h":8.48,"l":8.45,"n":201,"o":8.48,"t":"2026-06-30T17:15:00Z","v":10882,"vw":8.465816},{"c":8.52,"h":8.52,"l":8.475,"n":328,"o":8.475,"t":"2026-06-30T17:30:00Z","v":25326,"vw":8.492729},{"c":8.535,"h":8.54,"l":8.5,"n":319,"o":8.525,"t":"2026-06-30T17:45:00Z","v":34109,"vw":8.521582},{"c":8.54,"h":8.5499,"l":8.54,"n":170,"o":8.54,"t":"2026-06-30T18:00:00Z","v":4854,"vw":8.544861},{"c":8.545,"h":8.5483,"l":8.54,"n":139,"o":8.545,"t":"2026-06-30T18:15:00Z","v":7330,"vw":8.543786},{"c":8.54,"h":8.56,"l":8.525,"n":286,"o":8.54,"t":"2026-06-30T18:30:00Z","v":33600,"vw":8.54705},{"c":8.545,"h":8.5486,"l":8.54,"n":192,"o":8.545,"t":"2026-06-30T18:45:00Z","v":5321,"vw":8.544742},{"c":8.555,"h":8.565,"l":8.54,"n":286,"o":8.5483,"t":"2026-06-30T19:00:00Z","v":17780,"vw":8.556367},{"c":8.545,"h":8.555,"l":8.54,"n":244,"o":8.55,"t":"2026-06-30T19:15:00Z","v":16647,"vw":8.546497},{"c":8.54,"h":8.565,"l":8.525,"n":579,"o":8.545,"t":"2026-06-30T19:30:00Z","v":40696,"vw":8.54932},{"c":8.52,"h":8.545,"l":8.495,"n":876,"o":8.545,"t":"2026-06-30T19:45:00Z","v":70305,"vw":8.513699},{"c":8.54,"h":8.54,"l":8.53,"n":20,"o":8.53,"t":"2026-06-30T20:00:00Z","v":76848,"vw":8.530657},{"c":8.573,"h":8.573,"l":8.573,"n":1,"o":8.573,"t":"2026-06-30T23:15:00Z","v":200,"vw":8.573},{"c":8.65,"h":8.65,"l":8.5456,"n":6,"o":8.5456,"t":"2026-07-01T11:00:00Z","v":2644,"vw":8.550571},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-07-01T11:45:00Z","v":100,"vw":8.56},{"c":8.53,"h":8.53,"l":8.53,"n":6,"o":8.53,"t":"2026-07-01T13:15:00Z","v":122,"vw":8.53},{"c":8.6178,"h":8.65,"l":8.53,"n":332,"o":8.55,"t":"2026-07-01T13:30:00Z","v":44472,"vw":8.597188},{"c":8.659,"h":8.67,"l":8.61,"n":283,"o":8.62,"t":"2026-07-01T13:45:00Z","v":26582,"vw":8.642181},{"c":8.645,"h":8.66,"l":8.62,"n":644,"o":8.64,"t":"2026-07-01T14:00:00Z","v":41278,"vw":8.644203},{"c":8.655,"h":8.655,"l":8.6301,"n":291,"o":8.65,"t":"2026-07-01T14:15:00Z","v":21743,"vw":8.64725},{"c":8.675,"h":8.675,"l":8.64,"n":376,"o":8.655,"t":"2026-07-01T14:30:00Z","v":34692,"vw":8.661671},{"c":8.665,"h":8.685,"l":8.6608,"n":320,"o":8.675,"t":"2026-07-01T14:45:00Z","v":22647,"vw":8.675185},{"c":8.64,"h":8.68,"l":8.615,"n":529,"o":8.665,"t":"2026-07-01T15:00:00Z","v":65137,"vw":8.636324},{"c":8.665,"h":8.675,"l":8.635,"n":256,"o":8.64,"t":"2026-07-01T15:15:00Z","v":15422,"vw":8.663743},{"c":8.67,"h":8.67,"l":8.64,"n":223,"o":8.669,"t":"2026-07-01T15:30:00Z","v":23638,"vw":8.654882},{"c":8.665,"h":8.6799,"l":8.6607,"n":230,"o":8.675,"t":"2026-07-01T15:45:00Z","v":11925,"vw":8.667224},{"c":8.67,"h":8.67,"l":8.6514,"n":154,"o":8.665,"t":"2026-07-01T16:00:00Z","v":5773,"vw":8.663555},{"c":8.665,"h":8.67,"l":8.6501,"n":238,"o":8.665,"t":"2026-07-01T16:15:00Z","v":11374,"vw":8.663875},{"c":8.685,"h":8.685,"l":8.6614,"n":145,"o":8.665,"t":"2026-07-01T16:30:00Z","v":8757,"vw":8.675882},{"c":8.67,"h":8.69,"l":8.67,"n":221,"o":8.685,"t":"2026-07-01T16:45:00Z","v":11301,"vw":8.677614},{"c":8.7,"h":8.7,"l":8.675,"n":215,"o":8.675,"t":"2026-07-01T17:00:00Z","v":20226,"vw":8.689598},{"c":8.68,"h":8.7,"l":8.68,"n":153,"o":8.7,"t":"2026-07-01T17:15:00Z","v":9164,"vw":8.690038},{"c":8.715,"h":8.725,"l":8.6801,"n":312,"o":8.685,"t":"2026-07-01T17:30:00Z","v":32459,"vw":8.711043},{"c":8.7,"h":8.71,"l":8.695,"n":163,"o":8.71,"t":"2026-07-01T17:45:00Z","v":7983,"vw":8.698803},{"c":8.705,"h":8.7085,"l":8.7,"n":103,"o":8.7022,"t":"2026-07-01T18:00:00Z","v":7802,"vw":8.703567},{"c":8.715,"h":8.715,"l":8.705,"n":224,"o":8.705,"t":"2026-07-01T18:15:00Z","v":8895,"vw":8.710784},{"c":8.69,"h":8.715,"l":8.69,"n":227,"o":8.715,"t":"2026-07-01T18:30:00Z","v":9711,"vw":8.706258},{"c":8.695,"h":8.7,"l":8.685,"n":218,"o":8.695,"t":"2026-07-01T18:45:00Z","v":11547,"vw":8.694056},{"c":8.685,"h":8.6999,"l":8.68,"n":265,"o":8.695,"t":"2026-07-01T19:00:00Z","v":14958,"vw":8.688231},{"c":8.68,"h":8.695,"l":8.675,"n":346,"o":8.685,"t":"2026-07-01T19:15:00Z","v":26777,"vw":8.687394},{"c":8.675,"h":8.69,"l":8.665,"n":493,"o":8.68,"t":"2026-07-01T19:30:00Z","v":30967,"vw":8.677108},{"c":8.63,"h":8.67,"l":8.625,"n":1169,"o":8.67,"t":"2026-07-01T19:45:00Z","v":89818,"vw":8.646061},{"c":8.63,"h":8.63,"l":8.63,"n":12,"o":8.63,"t":"2026-07-01T20:00:00Z","v":96253,"vw":8.63},{"c":8.66,"h":8.66,"l":8.66,"n":6,"o":8.66,"t":"2026-07-01T22:00:00Z","v":388,"vw":8.66},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-07-01T22:45:00Z","v":500,"vw":8.61},{"c":8.6105,"h":8.63,"l":8.6101,"n":5,"o":8.63,"t":"2026-07-02T11:15:00Z","v":2000,"vw":8.612339},{"c":8.7233,"h":8.7233,"l":8.7233,"n":1,"o":8.7233,"t":"2026-07-02T11:30:00Z","v":100,"vw":8.7233},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-07-02T12:00:00Z","v":130,"vw":8.62},{"c":8.7,"h":8.75,"l":8.69,"n":346,"o":8.69,"t":"2026-07-02T13:30:00Z","v":26555,"vw":8.704693},{"c":8.71,"h":8.72,"l":8.69,"n":457,"o":8.705,"t":"2026-07-02T13:45:00Z","v":13250,"vw":8.70736},{"c":8.715,"h":8.715,"l":8.69,"n":149,"o":8.71,"t":"2026-07-02T14:00:00Z","v":11789,"vw":8.697098},{"c":8.71,"h":8.73,"l":8.71,"n":186,"o":8.715,"t":"2026-07-02T14:15:00Z","v":8609,"vw":8.723817},{"c":8.685,"h":8.715,"l":8.685,"n":168,"o":8.705,"t":"2026-07-02T14:30:00Z","v":11009,"vw":8.704561},{"c":8.685,"h":8.705,"l":8.685,"n":201,"o":8.685,"t":"2026-07-02T14:45:00Z","v":14341,"vw":8.691431},{"c":8.6775,"h":8.69,"l":8.655,"n":180,"o":8.6891,"t":"2026-07-02T15:00:00Z","v":15186,"vw":8.67429},{"c":8.675,"h":8.675,"l":8.6699,"n":72,"o":8.675,"t":"2026-07-02T15:15:00Z","v":2853,"vw":8.673492},{"c":8.675,"h":8.68,"l":8.67,"n":109,"o":8.68,"t":"2026-07-02T15:30:00Z","v":8113,"vw":8.675103},{"c":8.675,"h":8.679,"l":8.67,"n":102,"o":8.675,"t":"2026-07-02T15:45:00Z","v":5792,"vw":8.675873},{"c":8.695,"h":8.71,"l":8.675,"n":190,"o":8.675,"t":"2026-07-02T16:00:00Z","v":10162,"vw":8.691925},{"c":8.7,"h":8.7,"l":8.685,"n":75,"o":8.695,"t":"2026-07-02T16:15:00Z","v":3641,"vw":8.691891},{"c":8.7,"h":8.7,"l":8.68,"n":127,"o":8.69,"t":"2026-07-02T16:30:00Z","v":10012,"vw":8.684675},{"c":8.7086,"h":8.715,"l":8.7009,"n":124,"o":8.7009,"t":"2026-07-02T16:45:00Z","v":7867,"vw":8.706166},{"c":8.695,"h":8.71,"l":8.69,"n":186,"o":8.7099,"t":"2026-07-02T17:00:00Z","v":17597,"vw":8.703133},{"c":8.71,"h":8.715,"l":8.695,"n":179,"o":8.695,"t":"2026-07-02T17:15:00Z","v":10515,"vw":8.700851},{"c":8.75,"h":8.75,"l":8.7097,"n":165,"o":8.7097,"t":"2026-07-02T17:30:00Z","v":27420,"vw":8.736753},{"c":8.745,"h":8.7599,"l":8.745,"n":123,"o":8.7592,"t":"2026-07-02T17:45:00Z","v":6834,"vw":8.755902},{"c":8.7485,"h":8.75,"l":8.745,"n":138,"o":8.75,"t":"2026-07-02T18:00:00Z","v":5718,"vw":8.746487},{"c":8.76,"h":8.761,"l":8.74,"n":231,"o":8.745,"t":"2026-07-02T18:15:00Z","v":13382,"vw":8.753257},{"c":8.775,"h":8.78,"l":8.76,"n":165,"o":8.76,"t":"2026-07-02T18:30:00Z","v":12414,"vw":8.772278},{"c":8.755,"h":8.78,"l":8.75,"n":223,"o":8.78,"t":"2026-07-02T18:45:00Z","v":15233,"vw":8.767312},{"c":8.7214,"h":8.75,"l":8.7214,"n":287,"o":8.75,"t":"2026-07-02T19:00:00Z","v":34544,"vw":8.730966},{"c":8.715,"h":8.735,"l":8.7,"n":359,"o":8.725,"t":"2026-07-02T19:15:00Z","v":24405,"vw":8.717888},{"c":8.725,"h":8.725,"l":8.7101,"n":352,"o":8.715,"t":"2026-07-02T19:30:00Z","v":12737,"vw":8.720361},{"c":8.66,"h":8.735,"l":8.66,"n":1055,"o":8.72,"t":"2026-07-02T19:45:00Z","v":88573,"vw":8.697703},{"c":8.65,"h":8.65,"l":8.65,"n":13,"o":8.65,"t":"2026-07-02T20:00:00Z","v":80418,"vw":8.65},{"c":8.6999,"h":8.7,"l":8.6999,"n":4,"o":8.7,"t":"2026-07-06T11:00:00Z","v":332,"vw":8.699957},{"c":8.6701,"h":8.7,"l":8.67,"n":9,"o":8.7,"t":"2026-07-06T11:30:00Z","v":6353,"vw":8.69905},{"c":8.6597,"h":8.6597,"l":8.6597,"n":1,"o":8.6597,"t":"2026-07-06T13:00:00Z","v":1600,"vw":8.6597},{"c":8.66,"h":8.66,"l":8.65,"n":26,"o":8.65,"t":"2026-07-06T13:15:00Z","v":3092,"vw":8.654869},{"c":8.5779,"h":8.67,"l":8.525,"n":526,"o":8.67,"t":"2026-07-06T13:30:00Z","v":69823,"vw":8.613984},{"c":8.54,"h":8.6,"l":8.54,"n":290,"o":8.58,"t":"2026-07-06T13:45:00Z","v":11860,"vw":8.560772},{"c":8.535,"h":8.57,"l":8.52,"n":204,"o":8.5383,"t":"2026-07-06T14:00:00Z","v":17716,"vw":8.545193},{"c":8.545,"h":8.55,"l":8.528,"n":173,"o":8.54,"t":"2026-07-06T14:15:00Z","v":4806,"vw":8.539359},{"c":8.545,"h":8.555,"l":8.525,"n":205,"o":8.55,"t":"2026-07-06T14:30:00Z","v":18595,"vw":8.544411},{"c":8.59,"h":8.59,"l":8.525,"n":333,"o":8.55,"t":"2026-07-06T14:45:00Z","v":30294,"vw":8.550906},{"c":8.59,"h":8.61,"l":8.59,"n":140,"o":8.59,"t":"2026-07-06T15:00:00Z","v":10851,"vw":8.599786},{"c":8.57,"h":8.595,"l":8.57,"n":78,"o":8.595,"t":"2026-07-06T15:15:00Z","v":5294,"vw":8.582595},{"c":8.575,"h":8.58,"l":8.565,"n":152,"o":8.565,"t":"2026-07-06T15:30:00Z","v":17014,"vw":8.575021},{"c":8.585,"h":8.585,"l":8.56,"n":150,"o":8.578,"t":"2026-07-06T15:45:00Z","v":11730,"vw":8.580486},{"c":8.575,"h":8.585,"l":8.575,"n":106,"o":8.585,"t":"2026-07-06T16:00:00Z","v":4852,"vw":8.576144},{"c":8.595,"h":8.595,"l":8.565,"n":154,"o":8.575,"t":"2026-07-06T16:15:00Z","v":9710,"vw":8.573551},{"c":8.6004,"h":8.605,"l":8.59,"n":115,"o":8.595,"t":"2026-07-06T16:30:00Z","v":7663,"vw":8.598456},{"c":8.595,"h":8.602,"l":8.5801,"n":137,"o":8.6,"t":"2026-07-06T16:45:00Z","v":6483,"vw":8.595318},{"c":8.615,"h":8.615,"l":8.5915,"n":162,"o":8.6,"t":"2026-07-06T17:00:00Z","v":12756,"vw":8.607513},{"c":8.6124,"h":8.615,"l":8.6,"n":120,"o":8.61,"t":"2026-07-06T17:15:00Z","v":5935,"vw":8.609279},{"c":8.615,"h":8.62,"l":8.6,"n":154,"o":8.61,"t":"2026-07-06T17:30:00Z","v":5145,"vw":8.61191},{"c":8.605,"h":8.62,"l":8.605,"n":162,"o":8.615,"t":"2026-07-06T17:45:00Z","v":8679,"vw":8.611987},{"c":8.615,"h":8.615,"l":8.61,"n":118,"o":8.61,"t":"2026-07-06T18:00:00Z","v":3058,"vw":8.611243},{"c":8.615,"h":8.62,"l":8.61,"n":104,"o":8.615,"t":"2026-07-06T18:15:00Z","v":6961,"vw":8.618034},{"c":8.63,"h":8.63,"l":8.61,"n":189,"o":8.615,"t":"2026-07-06T18:30:00Z","v":17313,"vw":8.621313},{"c":8.635,"h":8.635,"l":8.615,"n":141,"o":8.62,"t":"2026-07-06T18:45:00Z","v":7326,"vw":8.621894},{"c":8.615,"h":8.635,"l":8.605,"n":187,"o":8.635,"t":"2026-07-06T19:00:00Z","v":9849,"vw":8.621811},{"c":8.6,"h":8.625,"l":8.6,"n":168,"o":8.615,"t":"2026-07-06T19:15:00Z","v":8789,"vw":8.614394},{"c":8.595,"h":8.625,"l":8.59,"n":497,"o":8.61,"t":"2026-07-06T19:30:00Z","v":29097,"vw":8.609646},{"c":8.545,"h":8.605,"l":8.54,"n":1156,"o":8.5991,"t":"2026-07-06T19:45:00Z","v":86439,"vw":8.5761},{"c":8.55,"h":8.56,"l":8.55,"n":19,"o":8.55,"t":"2026-07-06T20:00:00Z","v":86598,"vw":8.550491},{"c":8.56,"h":8.56,"l":8.56,"n":5,"o":8.56,"t":"2026-07-06T20:45:00Z","v":510,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-07-06T21:15:00Z","v":1000,"vw":8.56},{"c":8.64,"h":8.64,"l":8.64,"n":17,"o":8.64,"t":"2026-07-06T23:00:00Z","v":1000,"vw":8.64},{"c":8.6,"h":8.615,"l":8.6,"n":3,"o":8.615,"t":"2026-07-07T11:00:00Z","v":250,"vw":8.608878},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-07-07T11:15:00Z","v":160,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-07-07T12:45:00Z","v":662,"vw":8.6},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-07-07T13:15:00Z","v":300,"vw":8.62},{"c":8.66,"h":8.695,"l":8.55,"n":393,"o":8.57,"t":"2026-07-07T13:30:00Z","v":68405,"vw":8.599328},{"c":8.7,"h":8.72,"l":8.64,"n":373,"o":8.66,"t":"2026-07-07T13:45:00Z","v":34563,"vw":8.66767},{"c":8.7,"h":8.71,"l":8.675,"n":440,"o":8.71,"t":"2026-07-07T14:00:00Z","v":37490,"vw":8.692802},{"c":8.72,"h":8.735,"l":8.69,"n":243,"o":8.6901,"t":"2026-07-07T14:15:00Z","v":32553,"vw":8.715295},{"c":8.73,"h":8.74,"l":8.7101,"n":261,"o":8.715,"t":"2026-07-07T14:30:00Z","v":21162,"vw":8.720628},{"c":8.745,"h":8.7512,"l":8.725,"n":212,"o":8.7342,"t":"2026-07-07T14:45:00Z","v":13467,"vw":8.737709},{"c":8.745,"h":8.76,"l":8.735,"n":192,"o":8.7423,"t":"2026-07-07T15:00:00Z","v":15258,"vw":8.746418},{"c":8.71,"h":8.75,"l":8.71,"n":234,"o":8.7412,"t":"2026-07-07T15:15:00Z","v":10434,"vw":8.730657},{"c":8.7273,"h":8.73,"l":8.705,"n":183,"o":8.705,"t":"2026-07-07T15:30:00Z","v":11901,"vw":8.713415},{"c":8.725,"h":8.7343,"l":8.7177,"n":293,"o":8.725,"t":"2026-07-07T15:45:00Z","v":40574,"vw":8.723099},{"c":8.735,"h":8.735,"l":8.705,"n":230,"o":8.7101,"t":"2026-07-07T16:00:00Z","v":24453,"vw":8.717808},{"c":8.7215,"h":8.74,"l":8.7215,"n":97,"o":8.73,"t":"2026-07-07T16:15:00Z","v":11601,"vw":8.730734},{"c":8.715,"h":8.73,"l":8.715,"n":108,"o":8.7286,"t":"2026-07-07T16:30:00Z","v":7500,"vw":8.724223},{"c":8.715,"h":8.725,"l":8.7107,"n":125,"o":8.72,"t":"2026-07-07T16:45:00Z","v":5902,"vw":8.71629},{"c":8.715,"h":8.72,"l":8.71,"n":203,"o":8.715,"t":"2026-07-07T17:00:00Z","v":15017,"vw":8.711744},{"c":8.725,"h":8.725,"l":8.69,"n":299,"o":8.71,"t":"2026-07-07T17:15:00Z","v":40129,"vw":8.701736},{"c":8.715,"h":8.725,"l":8.71,"n":138,"o":8.725,"t":"2026-07-07T17:30:00Z","v":16325,"vw":8.713376},{"c":8.71,"h":8.715,"l":8.705,"n":52,"o":8.715,"t":"2026-07-07T17:45:00Z","v":3742,"vw":8.709715},{"c":8.66,"h":8.725,"l":8.66,"n":382,"o":8.705,"t":"2026-07-07T18:00:00Z","v":56716,"vw":8.705179},{"c":8.6189,"h":8.6501,"l":8.61,"n":205,"o":8.6501,"t":"2026-07-07T18:15:00Z","v":11681,"vw":8.631685},{"c":8.625,"h":8.635,"l":8.6133,"n":289,"o":8.615,"t":"2026-07-07T18:30:00Z","v":24499,"vw":8.620687},{"c":8.605,"h":8.635,"l":8.605,"n":287,"o":8.625,"t":"2026-07-07T18:45:00Z","v":14913,"vw":8.619071},{"c":8.565,"h":8.605,"l":8.56,"n":242,"o":8.605,"t":"2026-07-07T19:00:00Z","v":19616,"vw":8.584378},{"c":8.57,"h":8.575,"l":8.55,"n":260,"o":8.565,"t":"2026-07-07T19:15:00Z","v":16143,"vw":8.563162},{"c":8.5589,"h":8.57,"l":8.545,"n":392,"o":8.57,"t":"2026-07-07T19:30:00Z","v":23385,"vw":8.555187},{"c":8.57,"h":8.57,"l":8.54,"n":864,"o":8.555,"t":"2026-07-07T19:45:00Z","v":72527,"vw":8.556701},{"c":8.69,"h":8.69,"l":8.56,"n":15,"o":8.56,"t":"2026-07-07T20:00:00Z","v":57628,"vw":8.562643},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-07-07T20:15:00Z","v":108,"vw":8.55},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-07-07T20:30:00Z","v":301,"vw":8.61},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-07-07T20:45:00Z","v":109,"vw":8.58},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-07-07T21:00:00Z","v":600,"vw":8.62},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-07-08T08:45:00Z","v":200,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-07-08T10:15:00Z","v":110,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-07-08T11:00:00Z","v":300,"vw":8.52},{"c":8.4768,"h":8.56,"l":8.45,"n":465,"o":8.52,"t":"2026-07-08T13:30:00Z","v":80952,"vw":8.497993},{"c":8.46,"h":8.485,"l":8.45,"n":243,"o":8.47,"t":"2026-07-08T13:45:00Z","v":13164,"vw":8.465991},{"c":8.465,"h":8.4899,"l":8.46,"n":266,"o":8.46,"t":"2026-07-08T14:00:00Z","v":13549,"vw":8.475696},{"c":8.45,"h":8.47,"l":8.445,"n":330,"o":8.466,"t":"2026-07-08T14:15:00Z","v":20914,"vw":8.459611},{"c":8.445,"h":8.46,"l":8.44,"n":311,"o":8.45,"t":"2026-07-08T14:30:00Z","v":25216,"vw":8.448857},{"c":8.472,"h":8.48,"l":8.43,"n":513,"o":8.445,"t":"2026-07-08T14:45:00Z","v":59555,"vw":8.450813},{"c":8.475,"h":8.4996,"l":8.46,"n":277,"o":8.475,"t":"2026-07-08T15:00:00Z","v":29672,"vw":8.481349},{"c":8.47,"h":8.48,"l":8.46,"n":268,"o":8.475,"t":"2026-07-08T15:15:00Z","v":22292,"vw":8.469288},{"c":8.42,"h":8.468,"l":8.42,"n":385,"o":8.46,"t":"2026-07-08T15:30:00Z","v":32867,"vw":8.451669},{"c":8.45,"h":8.465,"l":8.42,"n":247,"o":8.4293,"t":"2026-07-08T15:45:00Z","v":32844,"vw":8.441608},{"c":8.445,"h":8.45,"l":8.43,"n":218,"o":8.45,"t":"2026-07-08T16:00:00Z","v":12630,"vw":8.441838},{"c":8.45,"h":8.455,"l":8.44,"n":277,"o":8.445,"t":"2026-07-08T16:15:00Z","v":21181,"vw":8.448597},{"c":8.455,"h":8.465,"l":8.44,"n":254,"o":8.455,"t":"2026-07-08T16:30:00Z","v":12817,"vw":8.452833},{"c":8.485,"h":8.49,"l":8.455,"n":194,"o":8.455,"t":"2026-07-08T16:45:00Z","v":11359,"vw":8.476877},{"c":8.48,"h":8.485,"l":8.475,"n":193,"o":8.48,"t":"2026-07-08T17:00:00Z","v":11143,"vw":8.480638},{"c":8.465,"h":8.4799,"l":8.46,"n":182,"o":8.4799,"t":"2026-07-08T17:15:00Z","v":11364,"vw":8.469007},{"c":8.47,"h":8.48,"l":8.465,"n":174,"o":8.465,"t":"2026-07-08T17:30:00Z","v":8061,"vw":8.473334},{"c":8.46,"h":8.485,"l":8.46,"n":197,"o":8.475,"t":"2026-07-08T17:45:00Z","v":10874,"vw":8.473357},{"c":8.475,"h":8.48,"l":8.45,"n":297,"o":8.46,"t":"2026-07-08T18:00:00Z","v":21611,"vw":8.469825},{"c":8.455,"h":8.47,"l":8.45,"n":274,"o":8.47,"t":"2026-07-08T18:15:00Z","v":13361,"vw":8.458669},{"c":8.445,"h":8.46,"l":8.445,"n":225,"o":8.455,"t":"2026-07-08T18:30:00Z","v":15027,"vw":8.450357},{"c":8.445,"h":8.46,"l":8.43,"n":411,"o":8.44,"t":"2026-07-08T18:45:00Z","v":40609,"vw":8.444342},{"c":8.455,"h":8.47,"l":8.445,"n":347,"o":8.445,"t":"2026-07-08T19:00:00Z","v":15675,"vw":8.456355},{"c":8.4791,"h":8.4791,"l":8.4425,"n":345,"o":8.45,"t":"2026-07-08T19:15:00Z","v":21587,"vw":8.45792},{"c":8.4799,"h":8.51,"l":8.47,"n":450,"o":8.475,"t":"2026-07-08T19:30:00Z","v":29950,"vw":8.486033},{"c":8.5,"h":8.5,"l":8.46,"n":1190,"o":8.475,"t":"2026-07-08T19:45:00Z","v":92526,"vw":8.482694},{"c":8.53,"h":8.53,"l":8.49,"n":9,"o":8.49,"t":"2026-07-08T20:00:00Z","v":70487,"vw":8.490068},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-07-09T11:45:00Z","v":300,"vw":8.51},{"c":8.5,"h":8.509,"l":8.5,"n":3,"o":8.509,"t":"2026-07-09T12:45:00Z","v":214,"vw":8.504286},{"c":8.52,"h":8.52,"l":8.51,"n":15,"o":8.51,"t":"2026-07-09T13:15:00Z","v":2492,"vw":8.516531},{"c":8.51,"h":8.55,"l":8.49,"n":274,"o":8.51,"t":"2026-07-09T13:30:00Z","v":23801,"vw":8.507209},{"c":8.54,"h":8.54,"l":8.5,"n":131,"o":8.5,"t":"2026-07-09T13:45:00Z","v":9885,"vw":8.529727},{"c":8.535,"h":8.55,"l":8.5201,"n":156,"o":8.54,"t":"2026-07-09T14:00:00Z","v":7555,"vw":8.540803},{"c":8.515,"h":8.5399,"l":8.505,"n":197,"o":8.5399,"t":"2026-07-09T14:15:00Z","v":10915,"vw":8.517797},{"c":8.495,"h":8.515,"l":8.48,"n":224,"o":8.51,"t":"2026-07-09T14:30:00Z","v":13270,"vw":8.50284},{"c":8.49,"h":8.505,"l":8.4778,"n":203,"o":8.49,"t":"2026-07-09T14:45:00Z","v":13052,"vw":8.489956},{"c":8.495,"h":8.505,"l":8.4901,"n":112,"o":8.495,"t":"2026-07-09T15:00:00Z","v":6485,"vw":8.497927},{"c":8.505,"h":8.505,"l":8.499,"n":99,"o":8.499,"t":"2026-07-09T15:15:00Z","v":4856,"vw":8.503562},{"c":8.53,"h":8.53,"l":8.495,"n":197,"o":8.5,"t":"2026-07-09T15:30:00Z","v":16934,"vw":8.504893},{"c":8.545,"h":8.545,"l":8.515,"n":195,"o":8.5213,"t":"2026-07-09T15:45:00Z","v":9975,"vw":8.529433},{"c":8.53,"h":8.545,"l":8.53,"n":124,"o":8.545,"t":"2026-07-09T16:00:00Z","v":5186,"vw":8.539312},{"c":8.525,"h":8.54,"l":8.525,"n":94,"o":8.535,"t":"2026-07-09T16:15:00Z","v":5576,"vw":8.532495},{"c":8.525,"h":8.5299,"l":8.5213,"n":98,"o":8.525,"t":"2026-07-09T16:30:00Z","v":4217,"vw":8.526242},{"c":8.515,"h":8.5288,"l":8.515,"n":96,"o":8.525,"t":"2026-07-09T16:45:00Z","v":4784,"vw":8.521472},{"c":8.5592,"h":8.5592,"l":8.515,"n":113,"o":8.515,"t":"2026-07-09T17:00:00Z","v":7930,"vw":8.531877},{"c":8.585,"h":8.59,"l":8.555,"n":218,"o":8.555,"t":"2026-07-09T17:15:00Z","v":29816,"vw":8.57344},{"c":8.58,"h":8.585,"l":8.575,"n":97,"o":8.585,"t":"2026-07-09T17:30:00Z","v":4800,"vw":8.57992},{"c":8.575,"h":8.59,"l":8.5701,"n":158,"o":8.58,"t":"2026-07-09T17:45:00Z","v":20463,"vw":8.577789},{"c":8.57,"h":8.5798,"l":8.565,"n":108,"o":8.5798,"t":"2026-07-09T18:00:00Z","v":8227,"vw":8.575119},{"c":8.555,"h":8.555,"l":8.545,"n":121,"o":8.555,"t":"2026-07-09T18:15:00Z","v":8414,"vw":8.551998},{"c":8.5687,"h":8.5699,"l":8.55,"n":188,"o":8.555,"t":"2026-07-09T18:30:00Z","v":15538,"vw":8.560192},{"c":8.565,"h":8.57,"l":8.5602,"n":76,"o":8.565,"t":"2026-07-09T18:45:00Z","v":5256,"vw":8.565014},{"c":8.545,"h":8.5675,"l":8.5423,"n":155,"o":8.565,"t":"2026-07-09T19:00:00Z","v":9408,"vw":8.55407},{"c":8.555,"h":8.565,"l":8.545,"n":159,"o":8.55,"t":"2026-07-09T19:15:00Z","v":7736,"vw":8.556382},{"c":8.575,"h":8.58,"l":8.56,"n":204,"o":8.56,"t":"2026-07-09T19:30:00Z","v":10891,"vw":8.567701},{"c":8.54,"h":8.575,"l":8.54,"n":784,"o":8.575,"t":"2026-07-09T19:45:00Z","v":42811,"vw":8.549772},{"c":8.7123,"h":8.7123,"l":8.56,"n":13,"o":8.56,"t":"2026-07-09T20:00:00Z","v":38074,"vw":8.560414},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-07-09T21:45:00Z","v":100,"vw":8.54},{"c":8.5296,"h":8.5296,"l":8.5296,"n":1,"o":8.5296,"t":"2026-07-09T22:30:00Z","v":100,"vw":8.5296},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-07-10T12:15:00Z","v":400,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":29,"o":8.59,"t":"2026-07-10T12:30:00Z","v":308,"vw":8.59},{"c":8.5762,"h":8.598,"l":8.56,"n":115,"o":8.56,"t":"2026-07-10T13:30:00Z","v":9531,"vw":8.570553},{"c":8.569,"h":8.628,"l":8.5633,"n":293,"o":8.585,"t":"2026-07-10T13:45:00Z","v":19008,"vw":8.59395},{"c":8.57,"h":8.585,"l":8.56,"n":194,"o":8.57,"t":"2026-07-10T14:00:00Z","v":24648,"vw":8.572607},{"c":8.555,"h":8.565,"l":8.55,"n":192,"o":8.565,"t":"2026-07-10T14:15:00Z","v":8533,"vw":8.55603},{"c":8.575,"h":8.575,"l":8.54,"n":322,"o":8.559,"t":"2026-07-10T14:30:00Z","v":19260,"vw":8.561649},{"c":8.545,"h":8.58,"l":8.54,"n":151,"o":8.575,"t":"2026-07-10T14:45:00Z","v":11985,"vw":8.563275},{"c":8.525,"h":8.5419,"l":8.525,"n":72,"o":8.5419,"t":"2026-07-10T15:00:00Z","v":2996,"vw":8.531017},{"c":8.53,"h":8.55,"l":8.525,"n":173,"o":8.525,"t":"2026-07-10T15:15:00Z","v":12058,"vw":8.537049},{"c":8.525,"h":8.54,"l":8.515,"n":153,"o":8.54,"t":"2026-07-10T15:30:00Z","v":12057,"vw":8.528726},{"c":8.52,"h":8.53,"l":8.52,"n":81,"o":8.5216,"t":"2026-07-10T15:45:00Z","v":2807,"vw":8.523987},{"c":8.525,"h":8.53,"l":8.515,"n":158,"o":8.525,"t":"2026-07-10T16:00:00Z","v":11981,"vw":8.520977},{"c":8.56,"h":8.56,"l":8.525,"n":246,"o":8.53,"t":"2026-07-10T16:15:00Z","v":17920,"vw":8.539209},{"c":8.555,"h":8.57,"l":8.545,"n":270,"o":8.56,"t":"2026-07-10T16:30:00Z","v":18392,"vw":8.554107},{"c":8.58,"h":8.58,"l":8.5599,"n":106,"o":8.56,"t":"2026-07-10T16:45:00Z","v":9406,"vw":8.56699},{"c":8.575,"h":8.59,"l":8.575,"n":187,"o":8.585,"t":"2026-07-10T17:00:00Z","v":14454,"vw":8.586904},{"c":8.565,"h":8.58,"l":8.565,"n":139,"o":8.57,"t":"2026-07-10T17:15:00Z","v":8310,"vw":8.570219},{"c":8.56,"h":8.575,"l":8.56,"n":135,"o":8.565,"t":"2026-07-10T17:30:00Z","v":8286,"vw":8.564383},{"c":8.575,"h":8.579,"l":8.57,"n":181,"o":8.57,"t":"2026-07-10T17:45:00Z","v":5269,"vw":8.573789},{"c":8.5912,"h":8.6,"l":8.565,"n":197,"o":8.575,"t":"2026-07-10T18:00:00Z","v":7326,"vw":8.57878},{"c":8.58,"h":8.595,"l":8.58,"n":118,"o":8.595,"t":"2026-07-10T18:15:00Z","v":4705,"vw":8.589815},{"c":8.58,"h":8.585,"l":8.58,"n":81,"o":8.58,"t":"2026-07-10T18:30:00Z","v":3669,"vw":8.582311},{"c":8.585,"h":8.59,"l":8.58,"n":131,"o":8.5889,"t":"2026-07-10T18:45:00Z","v":5111,"vw":8.58534},{"c":8.5987,"h":8.5992,"l":8.5835,"n":161,"o":8.585,"t":"2026-07-10T19:00:00Z","v":9051,"vw":8.589669},{"c":8.605,"h":8.61,"l":8.5903,"n":263,"o":8.595,"t":"2026-07-10T19:15:00Z","v":14412,"vw":8.600175},{"c":8.64,"h":8.645,"l":8.6043,"n":496,"o":8.61,"t":"2026-07-10T19:30:00Z","v":26021,"vw":8.615851},{"c":8.57,"h":8.635,"l":8.555,"n":962,"o":8.635,"t":"2026-07-10T19:45:00Z","v":79074,"vw":8.587677},{"c":8.56,"h":8.56,"l":8.56,"n":13,"o":8.56,"t":"2026-07-10T20:00:00Z","v":53875,"vw":8.56},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-07-10T20:45:00Z","v":100,"vw":8.57},{"c":8.5635,"h":8.5635,"l":8.5635,"n":1,"o":8.5635,"t":"2026-07-10T21:15:00Z","v":100,"vw":8.5635},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-07-13T08:15:00Z","v":210,"vw":8.53},{"c":8.5675,"h":8.57,"l":8.5675,"n":2,"o":8.57,"t":"2026-07-13T11:00:00Z","v":200,"vw":8.56875},{"c":8.6,"h":8.62,"l":8.56,"n":178,"o":8.56,"t":"2026-07-13T13:30:00Z","v":18753,"vw":8.57748},{"c":8.64,"h":8.65,"l":8.6,"n":138,"o":8.61,"t":"2026-07-13T13:45:00Z","v":12726,"vw":8.62338},{"c":8.6,"h":8.63,"l":8.59,"n":123,"o":8.63,"t":"2026-07-13T14:00:00Z","v":23727,"vw":8.604468},{"c":8.5591,"h":8.6,"l":8.548,"n":184,"o":8.6,"t":"2026-07-13T14:15:00Z","v":19394,"vw":8.570401},{"c":8.57,"h":8.575,"l":8.55,"n":149,"o":8.55,"t":"2026-07-13T14:30:00Z","v":7886,"vw":8.563566},{"c":8.565,"h":8.585,"l":8.56,"n":224,"o":8.56,"t":"2026-07-13T14:45:00Z","v":11354,"vw":8.574557},{"c":8.535,"h":8.5699,"l":8.53,"n":171,"o":8.5699,"t":"2026-07-13T15:00:00Z","v":17862,"vw":8.544526},{"c":8.555,"h":8.56,"l":8.52,"n":232,"o":8.53,"t":"2026-07-13T15:15:00Z","v":14611,"vw":8.549429},{"c":8.575,"h":8.58,"l":8.555,"n":231,"o":8.56,"t":"2026-07-13T15:30:00Z","v":23463,"vw":8.567804},{"c":8.58,"h":8.59,"l":8.575,"n":249,"o":8.58,"t":"2026-07-13T15:45:00Z","v":10688,"vw":8.580773},{"c":8.575,"h":8.585,"l":8.57,"n":64,"o":8.585,"t":"2026-07-13T16:00:00Z","v":3429,"vw":8.575588},{"c":8.57,"h":8.575,"l":8.57,"n":157,"o":8.575,"t":"2026-07-13T16:15:00Z","v":6586,"vw":8.572875},{"c":8.565,"h":8.575,"l":8.565,"n":155,"o":8.565,"t":"2026-07-13T16:30:00Z","v":8062,"vw":8.566567},{"c":8.565,"h":8.5687,"l":8.5601,"n":93,"o":8.565,"t":"2026-07-13T16:45:00Z","v":7828,"vw":8.56473},{"c":8.56,"h":8.565,"l":8.56,"n":113,"o":8.56,"t":"2026-07-13T17:00:00Z","v":5548,"vw":8.563607},{"c":8.575,"h":8.585,"l":8.55,"n":289,"o":8.55,"t":"2026-07-13T17:15:00Z","v":20454,"vw":8.565493},{"c":8.5899,"h":8.59,"l":8.5713,"n":73,"o":8.58,"t":"2026-07-13T17:30:00Z","v":3557,"vw":8.580289},{"c":8.61,"h":8.61,"l":8.58,"n":216,"o":8.585,"t":"2026-07-13T17:45:00Z","v":22926,"vw":8.5937},{"c":8.5799,"h":8.61,"l":8.57,"n":128,"o":8.61,"t":"2026-07-13T18:00:00Z","v":13780,"vw":8.593112},{"c":8.565,"h":8.57,"l":8.555,"n":193,"o":8.57,"t":"2026-07-13T18:15:00Z","v":22519,"vw":8.560459},{"c":8.58,"h":8.585,"l":8.5659,"n":139,"o":8.5659,"t":"2026-07-13T18:30:00Z","v":24629,"vw":8.572959},{"c":8.585,"h":8.59,"l":8.5714,"n":182,"o":8.575,"t":"2026-07-13T18:45:00Z","v":11802,"vw":8.580065},{"c":8.585,"h":8.5988,"l":8.58,"n":246,"o":8.59,"t":"2026-07-13T19:00:00Z","v":24335,"vw":8.591381},{"c":8.595,"h":8.6,"l":8.58,"n":270,"o":8.58,"t":"2026-07-13T19:15:00Z","v":17742,"vw":8.591504},{"c":8.635,"h":8.635,"l":8.59,"n":378,"o":8.595,"t":"2026-07-13T19:30:00Z","v":33821,"vw":8.614765},{"c":8.605,"h":8.64,"l":8.605,"n":1008,"o":8.6318,"t":"2026-07-13T19:45:00Z","v":104719,"vw":8.630948},{"c":8.65,"h":8.65,"l":8.6,"n":21,"o":8.6,"t":"2026-07-13T20:00:00Z","v":55671,"vw":8.604108},{"c":8.62,"h":8.63,"l":8.62,"n":2,"o":8.63,"t":"2026-07-13T20:30:00Z","v":500,"vw":8.628},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-07-14T08:00:00Z","v":500,"vw":8.75},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-07-14T13:00:00Z","v":1616,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-07-14T13:15:00Z","v":279,"vw":8.67},{"c":8.62,"h":8.65,"l":8.585,"n":255,"o":8.61,"t":"2026-07-14T13:30:00Z","v":59777,"vw":8.611497},{"c":8.62,"h":8.62,"l":8.605,"n":103,"o":8.62,"t":"2026-07-14T13:45:00Z","v":7928,"vw":8.618681},{"c":8.61,"h":8.61,"l":8.58,"n":152,"o":8.61,"t":"2026-07-14T14:00:00Z","v":13447,"vw":8.591218},{"c":8.615,"h":8.625,"l":8.605,"n":193,"o":8.61,"t":"2026-07-14T14:15:00Z","v":18355,"vw":8.613621},{"c":8.605,"h":8.62,"l":8.6,"n":211,"o":8.61,"t":"2026-07-14T14:30:00Z","v":13075,"vw":8.610026},{"c":8.6,"h":8.6093,"l":8.595,"n":123,"o":8.605,"t":"2026-07-14T14:45:00Z","v":19008,"vw":8.602964},{"c":8.58,"h":8.6001,"l":8.5707,"n":158,"o":8.6,"t":"2026-07-14T15:00:00Z","v":20998,"vw":8.580582},{"c":8.585,"h":8.585,"l":8.58,"n":42,"o":8.585,"t":"2026-07-14T15:15:00Z","v":2587,"vw":8.584537},{"c":8.579,"h":8.6004,"l":8.579,"n":168,"o":8.585,"t":"2026-07-14T15:30:00Z","v":26309,"vw":8.588801},{"c":8.585,"h":8.59,"l":8.58,"n":49,"o":8.58,"t":"2026-07-14T15:45:00Z","v":3673,"vw":8.586446},{"c":8.59,"h":8.59,"l":8.575,"n":114,"o":8.58,"t":"2026-07-14T16:00:00Z","v":9451,"vw":8.583284},{"c":8.575,"h":8.5899,"l":8.575,"n":49,"o":8.585,"t":"2026-07-14T16:15:00Z","v":5444,"vw":8.583579},{"c":8.59,"h":8.59,"l":8.58,"n":58,"o":8.58,"t":"2026-07-14T16:30:00Z","v":5060,"vw":8.584363},{"c":8.575,"h":8.589,"l":8.565,"n":144,"o":8.585,"t":"2026-07-14T16:45:00Z","v":23347,"vw":8.574957},{"c":8.585,"h":8.585,"l":8.565,"n":132,"o":8.57,"t":"2026-07-14T17:00:00Z","v":9583,"vw":8.574354},{"c":8.6,"h":8.6,"l":8.585,"n":54,"o":8.585,"t":"2026-07-14T17:15:00Z","v":3386,"vw":8.592232},{"c":8.595,"h":8.5988,"l":8.5902,"n":30,"o":8.595,"t":"2026-07-14T17:30:00Z","v":2572,"vw":8.594811},{"c":8.615,"h":8.615,"l":8.5923,"n":208,"o":8.5989,"t":"2026-07-14T17:45:00Z","v":17579,"vw":8.601968},{"c":8.61,"h":8.615,"l":8.61,"n":20,"o":8.615,"t":"2026-07-14T18:00:00Z","v":516,"vw":8.611241},{"c":8.635,"h":8.635,"l":8.62,"n":179,"o":8.62,"t":"2026-07-14T18:15:00Z","v":7835,"vw":8.625913},{"c":8.65,"h":8.655,"l":8.63,"n":195,"o":8.635,"t":"2026-07-14T18:30:00Z","v":35649,"vw":8.646089},{"c":8.675,"h":8.68,"l":8.6413,"n":211,"o":8.645,"t":"2026-07-14T18:45:00Z","v":27757,"vw":8.670404},{"c":8.66,"h":8.68,"l":8.66,"n":190,"o":8.675,"t":"2026-07-14T19:00:00Z","v":15187,"vw":8.674064},{"c":8.665,"h":8.67,"l":8.65,"n":196,"o":8.66,"t":"2026-07-14T19:15:00Z","v":10974,"vw":8.663651},{"c":8.705,"h":8.705,"l":8.665,"n":248,"o":8.665,"t":"2026-07-14T19:30:00Z","v":19521,"vw":8.683811},{"c":8.65,"h":8.7,"l":8.65,"n":904,"o":8.7,"t":"2026-07-14T19:45:00Z","v":57366,"vw":8.679291},{"c":8.66,"h":8.66,"l":8.66,"n":15,"o":8.66,"t":"2026-07-14T20:00:00Z","v":45647,"vw":8.66},{"c":8.5982,"h":8.5982,"l":8.5982,"n":1,"o":8.5982,"t":"2026-07-14T22:00:00Z","v":1000,"vw":8.5982},{"c":8.73,"h":8.73,"l":8.7,"n":43,"o":8.71,"t":"2026-07-14T22:15:00Z","v":4000,"vw":8.724901},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-07-14T23:00:00Z","v":100,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":14,"o":8.68,"t":"2026-07-15T09:30:00Z","v":202,"vw":8.68},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-07-15T11:15:00Z","v":200,"vw":8.61},{"c":8.71,"h":8.71,"l":8.7088,"n":26,"o":8.7088,"t":"2026-07-15T13:15:00Z","v":2456,"vw":8.709683},{"c":8.77,"h":8.79,"l":8.68,"n":263,"o":8.68,"t":"2026-07-15T13:30:00Z","v":36177,"vw":8.738116},{"c":8.81,"h":8.81,"l":8.76,"n":167,"o":8.76,"t":"2026-07-15T13:45:00Z","v":10429,"vw":8.784505},{"c":8.825,"h":8.825,"l":8.795,"n":170,"o":8.8,"t":"2026-07-15T14:00:00Z","v":14295,"vw":8.807611},{"c":8.795,"h":8.845,"l":8.79,"n":306,"o":8.82,"t":"2026-07-15T14:15:00Z","v":50795,"vw":8.804882},{"c":8.81,"h":8.82,"l":8.8,"n":138,"o":8.8,"t":"2026-07-15T14:30:00Z","v":11598,"vw":8.814315},{"c":8.795,"h":8.8078,"l":8.785,"n":210,"o":8.8078,"t":"2026-07-15T14:45:00Z","v":11595,"vw":8.796343},{"c":8.785,"h":8.805,"l":8.785,"n":162,"o":8.8,"t":"2026-07-15T15:00:00Z","v":7001,"vw":8.792954},{"c":8.765,"h":8.7913,"l":8.76,"n":143,"o":8.785,"t":"2026-07-15T15:15:00Z","v":10972,"vw":8.777401},{"c":8.73,"h":8.765,"l":8.73,"n":130,"o":8.765,"t":"2026-07-15T15:30:00Z","v":7347,"vw":8.751308},{"c":8.735,"h":8.745,"l":8.735,"n":168,"o":8.74,"t":"2026-07-15T15:45:00Z","v":8551,"vw":8.73923},{"c":8.705,"h":8.735,"l":8.7,"n":154,"o":8.735,"t":"2026-07-15T16:00:00Z","v":6017,"vw":8.721568},{"c":8.705,"h":8.715,"l":8.7042,"n":185,"o":8.705,"t":"2026-07-15T16:15:00Z","v":22479,"vw":8.707478},{"c":8.685,"h":8.71,"l":8.685,"n":116,"o":8.705,"t":"2026-07-15T16:30:00Z","v":15546,"vw":8.6924},{"c":8.685,"h":8.705,"l":8.6735,"n":231,"o":8.69,"t":"2026-07-15T16:45:00Z","v":16403,"vw":8.691327},{"c":8.685,"h":8.6899,"l":8.68,"n":53,"o":8.685,"t":"2026-07-15T17:00:00Z","v":1807,"vw":8.686365},{"c":8.695,"h":8.695,"l":8.685,"n":148,"o":8.685,"t":"2026-07-15T17:15:00Z","v":9834,"vw":8.68623},{"c":8.7059,"h":8.7059,"l":8.69,"n":105,"o":8.7,"t":"2026-07-15T17:30:00Z","v":6404,"vw":8.697071},{"c":8.695,"h":8.71,"l":8.691,"n":101,"o":8.705,"t":"2026-07-15T17:45:00Z","v":4291,"vw":8.699313},{"c":8.685,"h":8.695,"l":8.68,"n":122,"o":8.695,"t":"2026-07-15T18:00:00Z","v":5957,"vw":8.690373},{"c":8.665,"h":8.685,"l":8.6601,"n":184,"o":8.68,"t":"2026-07-15T18:15:00Z","v":10542,"vw":8.676237},{"c":8.675,"h":8.675,"l":8.6612,"n":85,"o":8.665,"t":"2026-07-15T18:30:00Z","v":5975,"vw":8.670831},{"c":8.675,"h":8.68,"l":8.67,"n":170,"o":8.675,"t":"2026-07-15T18:45:00Z","v":9448,"vw":8.673955},{"c":8.675,"h":8.675,"l":8.67,"n":111,"o":8.675,"t":"2026-07-15T19:00:00Z","v":13427,"vw":8.674747},{"c":8.68,"h":8.69,"l":8.675,"n":243,"o":8.68,"t":"2026-07-15T19:15:00Z","v":22257,"vw":8.682359},{"c":8.645,"h":8.67,"l":8.645,"n":257,"o":8.67,"t":"2026-07-15T19:30:00Z","v":14704,"vw":8.6577},{"c":8.67,"h":8.67,"l":8.64,"n":871,"o":8.645,"t":"2026-07-15T19:45:00Z","v":40901,"vw":8.654968},{"c":8.66,"h":8.66,"l":8.66,"n":15,"o":8.66,"t":"2026-07-15T20:00:00Z","v":45646,"vw":8.66},{"c":8.6317,"h":8.6317,"l":8.6317,"n":1,"o":8.6317,"t":"2026-07-15T20:15:00Z","v":100,"vw":8.6317},{"c":8.78,"h":8.78,"l":8.73,"n":53,"o":8.75,"t":"2026-07-15T20:30:00Z","v":5909,"vw":8.758553},{"c":8.644,"h":8.644,"l":8.644,"n":1,"o":8.644,"t":"2026-07-15T23:00:00Z","v":100,"vw":8.644},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-07-16T11:00:00Z","v":400,"vw":8.75},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-07-16T11:30:00Z","v":1726,"vw":8.71},{"c":8.775,"h":8.8,"l":8.775,"n":2,"o":8.8,"t":"2026-07-16T13:15:00Z","v":200,"vw":8.7875},{"c":8.8401,"h":8.91,"l":8.78,"n":363,"o":8.81,"t":"2026-07-16T13:30:00Z","v":50076,"vw":8.835042},{"c":8.88,"h":8.91,"l":8.84,"n":327,"o":8.869,"t":"2026-07-16T13:45:00Z","v":40668,"vw":8.869194},{"c":8.915,"h":8.92,"l":8.88,"n":518,"o":8.9,"t":"2026-07-16T14:00:00Z","v":61517,"vw":8.908066},{"c":8.905,"h":8.92,"l":8.895,"n":221,"o":8.915,"t":"2026-07-16T14:15:00Z","v":22524,"vw":8.909302},{"c":8.915,"h":8.915,"l":8.89,"n":222,"o":8.905,"t":"2026-07-16T14:30:00Z","v":20089,"vw":8.904557},{"c":8.965,"h":8.9688,"l":8.92,"n":309,"o":8.92,"t":"2026-07-16T14:45:00Z","v":42219,"vw":8.941585},{"c":8.985,"h":8.99,"l":8.96,"n":199,"o":8.965,"t":"2026-07-16T15:00:00Z","v":27431,"vw":8.967191},{"c":8.945,"h":8.985,"l":8.93,"n":201,"o":8.98,"t":"2026-07-16T15:15:00Z","v":30682,"vw":8.955702},{"c":8.995,"h":8.995,"l":8.945,"n":196,"o":8.945,"t":"2026-07-16T15:30:00Z","v":25314,"vw":8.972733},{"c":8.95,"h":9.005,"l":8.95,"n":175,"o":9,"t":"2026-07-16T15:45:00Z","v":28020,"vw":8.975287},{"c":8.945,"h":8.96,"l":8.945,"n":123,"o":8.955,"t":"2026-07-16T16:00:00Z","v":8778,"vw":8.949606},{"c":8.935,"h":8.955,"l":8.93,"n":93,"o":8.95,"t":"2026-07-16T16:15:00Z","v":15209,"vw":8.933385},{"c":8.9645,"h":8.965,"l":8.94,"n":138,"o":8.94,"t":"2026-07-16T16:30:00Z","v":7198,"vw":8.955524},{"c":8.955,"h":8.98,"l":8.952,"n":168,"o":8.965,"t":"2026-07-16T16:45:00Z","v":15411,"vw":8.967393},{"c":8.955,"h":8.97,"l":8.95,"n":141,"o":8.955,"t":"2026-07-16T17:00:00Z","v":6795,"vw":8.955681},{"c":8.975,"h":8.98,"l":8.9599,"n":142,"o":8.96,"t":"2026-07-16T17:15:00Z","v":9437,"vw":8.967642},{"c":8.965,"h":8.9782,"l":8.9623,"n":99,"o":8.975,"t":"2026-07-16T17:30:00Z","v":4707,"vw":8.96914},{"c":8.965,"h":8.98,"l":8.955,"n":188,"o":8.965,"t":"2026-07-16T17:45:00Z","v":11794,"vw":8.965749},{"c":9.01,"h":9.01,"l":8.955,"n":322,"o":8.965,"t":"2026-07-16T18:00:00Z","v":27509,"vw":8.985821},{"c":9.005,"h":9.01,"l":8.99,"n":312,"o":9.01,"t":"2026-07-16T18:15:00Z","v":32139,"vw":8.995067},{"c":8.955,"h":9.01,"l":8.95,"n":549,"o":9.0001,"t":"2026-07-16T18:30:00Z","v":108937,"vw":8.97098},{"c":8.96,"h":8.98,"l":8.9548,"n":211,"o":8.9548,"t":"2026-07-16T18:45:00Z","v":20062,"vw":8.967597},{"c":8.955,"h":8.965,"l":8.9444,"n":316,"o":8.96,"t":"2026-07-16T19:00:00Z","v":26824,"vw":8.953588},{"c":8.945,"h":8.968,"l":8.945,"n":256,"o":8.955,"t":"2026-07-16T19:15:00Z","v":22798,"vw":8.960752},{"c":8.98,"h":8.98,"l":8.935,"n":358,"o":8.945,"t":"2026-07-16T19:30:00Z","v":19088,"vw":8.954143},{"c":8.96,"h":8.98,"l":8.945,"n":854,"o":8.98,"t":"2026-07-16T19:45:00Z","v":42809,"vw":8.962257},{"c":8.94,"h":8.94,"l":8.94,"n":15,"o":8.94,"t":"2026-07-16T20:00:00Z","v":62767,"vw":8.94},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-07-16T20:30:00Z","v":100,"vw":9},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-07-16T20:45:00Z","v":501,"vw":9},{"c":9.0094,"h":9.0094,"l":9.0094,"n":1,"o":9.0094,"t":"2026-07-17T12:00:00Z","v":100,"vw":9.0094},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-07-17T13:15:00Z","v":200,"vw":8.95},{"c":8.938,"h":8.96,"l":8.88,"n":287,"o":8.91,"t":"2026-07-17T13:30:00Z","v":54579,"vw":8.914257},{"c":8.85,"h":8.9386,"l":8.84,"n":351,"o":8.9386,"t":"2026-07-17T13:45:00Z","v":33396,"vw":8.89023},{"c":8.825,"h":8.85,"l":8.805,"n":297,"o":8.85,"t":"2026-07-17T14:00:00Z","v":32470,"vw":8.827155},{"c":8.8,"h":8.84,"l":8.79,"n":267,"o":8.83,"t":"2026-07-17T14:15:00Z","v":22037,"vw":8.81615},{"c":8.775,"h":8.805,"l":8.77,"n":222,"o":8.795,"t":"2026-07-17T14:30:00Z","v":19253,"vw":8.782908},{"c":8.78,"h":8.7899,"l":8.77,"n":182,"o":8.775,"t":"2026-07-17T14:45:00Z","v":8405,"vw":8.781456},{"c":8.73,"h":8.775,"l":8.725,"n":273,"o":8.775,"t":"2026-07-17T15:00:00Z","v":24713,"vw":8.744554},{"c":8.7099,"h":8.74,"l":8.68,"n":291,"o":8.74,"t":"2026-07-17T15:15:00Z","v":27941,"vw":8.700994},{"c":8.71,"h":8.719,"l":8.695,"n":151,"o":8.71,"t":"2026-07-17T15:30:00Z","v":8747,"vw":8.706913},{"c":8.73,"h":8.73,"l":8.678,"n":246,"o":8.7,"t":"2026-07-17T15:45:00Z","v":43735,"vw":8.695417},{"c":8.735,"h":8.75,"l":8.715,"n":202,"o":8.7299,"t":"2026-07-17T16:00:00Z","v":29453,"vw":8.736606},{"c":8.7256,"h":8.74,"l":8.725,"n":103,"o":8.7387,"t":"2026-07-17T16:15:00Z","v":7912,"vw":8.732165},{"c":8.71,"h":8.7299,"l":8.7,"n":224,"o":8.725,"t":"2026-07-17T16:30:00Z","v":29588,"vw":8.719749},{"c":8.725,"h":8.735,"l":8.715,"n":119,"o":8.715,"t":"2026-07-17T16:45:00Z","v":5913,"vw":8.72666},{"c":8.725,"h":8.735,"l":8.72,"n":116,"o":8.725,"t":"2026-07-17T17:00:00Z","v":9920,"vw":8.728004},{"c":8.705,"h":8.72,"l":8.705,"n":130,"o":8.72,"t":"2026-07-17T17:15:00Z","v":5446,"vw":8.71646},{"c":8.7086,"h":8.71,"l":8.705,"n":85,"o":8.705,"t":"2026-07-17T17:30:00Z","v":4227,"vw":8.706485},{"c":8.695,"h":8.71,"l":8.69,"n":166,"o":8.705,"t":"2026-07-17T17:45:00Z","v":11045,"vw":8.697386},{"c":8.698,"h":8.7,"l":8.69,"n":127,"o":8.7,"t":"2026-07-17T18:00:00Z","v":7773,"vw":8.694917},{"c":8.68,"h":8.705,"l":8.68,"n":235,"o":8.7,"t":"2026-07-17T18:15:00Z","v":10803,"vw":8.696003},{"c":8.685,"h":8.69,"l":8.67,"n":151,"o":8.68,"t":"2026-07-17T18:30:00Z","v":7624,"vw":8.676071},{"c":8.675,"h":8.685,"l":8.665,"n":170,"o":8.685,"t":"2026-07-17T18:45:00Z","v":9650,"vw":8.672364},{"c":8.6644,"h":8.675,"l":8.655,"n":294,"o":8.675,"t":"2026-07-17T19:00:00Z","v":13836,"vw":8.661666},{"c":8.68,"h":8.685,"l":8.66,"n":291,"o":8.665,"t":"2026-07-17T19:15:00Z","v":25157,"vw":8.67186},{"c":8.725,"h":8.725,"l":8.68,"n":467,"o":8.685,"t":"2026-07-17T19:30:00Z","v":29574,"vw":8.698957},{"c":8.76,"h":8.76,"l":8.72,"n":862,"o":8.725,"t":"2026-07-17T19:45:00Z","v":55222,"vw":8.741661},{"c":8.6447,"h":8.755,"l":8.6447,"n":34,"o":8.755,"t":"2026-07-17T20:00:00Z","v":56822,"vw":8.754804},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-07-17T23:45:00Z","v":277,"vw":8.81},{"c":8.715,"h":8.79,"l":8.7,"n":217,"o":8.78,"t":"2026-07-20T13:30:00Z","v":30536,"vw":8.760974},{"c":8.738,"h":8.755,"l":8.71,"n":270,"o":8.71,"t":"2026-07-20T13:45:00Z","v":16462,"vw":8.736588},{"c":8.765,"h":8.77,"l":8.735,"n":320,"o":8.735,"t":"2026-07-20T14:00:00Z","v":45558,"vw":8.758022},{"c":8.73,"h":8.76,"l":8.73,"n":192,"o":8.76,"t":"2026-07-20T14:15:00Z","v":12726,"vw":8.751893},{"c":8.73,"h":8.73,"l":8.71,"n":240,"o":8.73,"t":"2026-07-20T14:30:00Z","v":16301,"vw":8.721319},{"c":8.71,"h":8.735,"l":8.7099,"n":181,"o":8.735,"t":"2026-07-20T14:45:00Z","v":11693,"vw":8.720667},{"c":8.72,"h":8.74,"l":8.715,"n":183,"o":8.715,"t":"2026-07-20T15:00:00Z","v":13606,"vw":8.721617},{"c":8.695,"h":8.72,"l":8.685,"n":221,"o":8.72,"t":"2026-07-20T15:15:00Z","v":9359,"vw":8.694945},{"c":8.7099,"h":8.7099,"l":8.69,"n":157,"o":8.6985,"t":"2026-07-20T15:30:00Z","v":10918,"vw":8.700159},{"c":8.695,"h":8.71,"l":8.69,"n":166,"o":8.7012,"t":"2026-07-20T15:45:00Z","v":7562,"vw":8.703695},{"c":8.6999,"h":8.7099,"l":8.685,"n":147,"o":8.69,"t":"2026-07-20T16:00:00Z","v":15681,"vw":8.695769},{"c":8.69,"h":8.705,"l":8.685,"n":290,"o":8.69,"t":"2026-07-20T16:15:00Z","v":32847,"vw":8.695606},{"c":8.6763,"h":8.69,"l":8.665,"n":196,"o":8.69,"t":"2026-07-20T16:30:00Z","v":13407,"vw":8.675847},{"c":8.695,"h":8.7,"l":8.68,"n":203,"o":8.68,"t":"2026-07-20T16:45:00Z","v":14490,"vw":8.684832},{"c":8.708,"h":8.71,"l":8.695,"n":116,"o":8.7,"t":"2026-07-20T17:00:00Z","v":9469,"vw":8.701815},{"c":8.69,"h":8.705,"l":8.685,"n":199,"o":8.705,"t":"2026-07-20T17:15:00Z","v":13499,"vw":8.696536},{"c":8.7,"h":8.7,"l":8.68,"n":274,"o":8.695,"t":"2026-07-20T17:30:00Z","v":15621,"vw":8.693334},{"c":8.72,"h":8.725,"l":8.7,"n":201,"o":8.7,"t":"2026-07-20T17:45:00Z","v":15346,"vw":8.713025},{"c":8.74,"h":8.745,"l":8.725,"n":98,"o":8.73,"t":"2026-07-20T18:00:00Z","v":7330,"vw":8.738972},{"c":8.745,"h":8.75,"l":8.74,"n":117,"o":8.74,"t":"2026-07-20T18:15:00Z","v":12938,"vw":8.743081},{"c":8.725,"h":8.745,"l":8.72,"n":315,"o":8.745,"t":"2026-07-20T18:30:00Z","v":15112,"vw":8.734169},{"c":8.71,"h":8.725,"l":8.71,"n":152,"o":8.72,"t":"2026-07-20T18:45:00Z","v":7063,"vw":8.721182},{"c":8.7,"h":8.7199,"l":8.7,"n":222,"o":8.71,"t":"2026-07-20T19:00:00Z","v":18158,"vw":8.708165},{"c":8.69,"h":8.72,"l":8.685,"n":199,"o":8.7,"t":"2026-07-20T19:15:00Z","v":15117,"vw":8.705773},{"c":8.69,"h":8.7,"l":8.675,"n":220,"o":8.685,"t":"2026-07-20T19:30:00Z","v":11159,"vw":8.690868},{"c":8.71,"h":8.71,"l":8.665,"n":754,"o":8.695,"t":"2026-07-20T19:45:00Z","v":54221,"vw":8.685728},{"c":8.7,"h":8.77,"l":8.7,"n":9,"o":8.7,"t":"2026-07-20T20:00:00Z","v":45297,"vw":8.700168},{"c":8.6803,"h":8.6803,"l":8.6803,"n":1,"o":8.6803,"t":"2026-07-20T21:45:00Z","v":1055,"vw":8.6803},{"c":8.7421,"h":8.7421,"l":8.7421,"n":1,"o":8.7421,"t":"2026-07-21T11:30:00Z","v":1000,"vw":8.7421},{"c":8.7495,"h":8.7495,"l":8.7495,"n":1,"o":8.7495,"t":"2026-07-21T12:15:00Z","v":100,"vw":8.7495},{"c":8.76,"h":8.8,"l":8.65,"n":218,"o":8.68,"t":"2026-07-21T13:30:00Z","v":35225,"vw":8.70245},{"c":8.73,"h":8.7877,"l":8.73,"n":162,"o":8.76,"t":"2026-07-21T13:45:00Z","v":15672,"vw":8.760592},{"c":8.735,"h":8.7789,"l":8.73,"n":208,"o":8.735,"t":"2026-07-21T14:00:00Z","v":11553,"vw":8.759667},{"c":8.755,"h":8.7598,"l":8.73,"n":107,"o":8.7351,"t":"2026-07-21T14:15:00Z","v":14866,"vw":8.746068},{"c":8.738,"h":8.7586,"l":8.73,"n":100,"o":8.7586,"t":"2026-07-21T14:30:00Z","v":7921,"vw":8.740582},{"c":8.78,"h":8.78,"l":8.73,"n":181,"o":8.735,"t":"2026-07-21T14:45:00Z","v":21912,"vw":8.767044},{"c":8.8,"h":8.8,"l":8.76,"n":172,"o":8.77,"t":"2026-07-21T15:00:00Z","v":11298,"vw":8.789409},{"c":8.8255,"h":8.8287,"l":8.81,"n":116,"o":8.81,"t":"2026-07-21T15:15:00Z","v":8709,"vw":8.817327},{"c":8.825,"h":8.845,"l":8.82,"n":182,"o":8.825,"t":"2026-07-21T15:30:00Z","v":13734,"vw":8.830635},{"c":8.8136,"h":8.83,"l":8.81,"n":142,"o":8.825,"t":"2026-07-21T15:45:00Z","v":18971,"vw":8.820391},{"c":8.79,"h":8.82,"l":8.785,"n":104,"o":8.8175,"t":"2026-07-21T16:00:00Z","v":3731,"vw":8.804032},{"c":8.79,"h":8.805,"l":8.785,"n":159,"o":8.7899,"t":"2026-07-21T16:15:00Z","v":13741,"vw":8.792942},{"c":8.795,"h":8.7999,"l":8.785,"n":110,"o":8.795,"t":"2026-07-21T16:30:00Z","v":6849,"vw":8.792497},{"c":8.785,"h":8.795,"l":8.7801,"n":145,"o":8.795,"t":"2026-07-21T16:45:00Z","v":8240,"vw":8.789634},{"c":8.795,"h":8.805,"l":8.785,"n":387,"o":8.79,"t":"2026-07-21T17:00:00Z","v":33212,"vw":8.790685},{"c":8.76,"h":8.79,"l":8.75,"n":212,"o":8.79,"t":"2026-07-21T17:15:00Z","v":53191,"vw":8.767282},{"c":8.78,"h":8.78,"l":8.76,"n":112,"o":8.765,"t":"2026-07-21T17:30:00Z","v":10434,"vw":8.769287},{"c":8.805,"h":8.805,"l":8.7863,"n":154,"o":8.7863,"t":"2026-07-21T17:45:00Z","v":9152,"vw":8.792737},{"c":8.805,"h":8.81,"l":8.7962,"n":124,"o":8.805,"t":"2026-07-21T18:00:00Z","v":8028,"vw":8.805334},{"c":8.81,"h":8.81,"l":8.795,"n":91,"o":8.8,"t":"2026-07-21T18:15:00Z","v":4780,"vw":8.805962},{"c":8.8269,"h":8.835,"l":8.81,"n":151,"o":8.81,"t":"2026-07-21T18:30:00Z","v":42902,"vw":8.821105},{"c":8.815,"h":8.83,"l":8.815,"n":99,"o":8.83,"t":"2026-07-21T18:45:00Z","v":5628,"vw":8.819699},{"c":8.83,"h":8.83,"l":8.805,"n":160,"o":8.805,"t":"2026-07-21T19:00:00Z","v":7777,"vw":8.820067},{"c":8.8301,"h":8.835,"l":8.8301,"n":88,"o":8.835,"t":"2026-07-21T19:15:00Z","v":2571,"vw":8.834371},{"c":8.845,"h":8.85,"l":8.8301,"n":184,"o":8.835,"t":"2026-07-21T19:30:00Z","v":16379,"vw":8.841521},{"c":8.825,"h":8.845,"l":8.82,"n":792,"o":8.845,"t":"2026-07-21T19:45:00Z","v":62719,"vw":8.827932},{"c":8.83,"h":8.83,"l":8.83,"n":13,"o":8.83,"t":"2026-07-21T20:00:00Z","v":38206,"vw":8.83},{"c":8.7654,"h":8.7654,"l":8.7654,"n":1,"o":8.7654,"t":"2026-07-21T20:15:00Z","v":100,"vw":8.7654},{"c":8.7481,"h":8.7481,"l":8.7481,"n":3,"o":8.7481,"t":"2026-07-21T20:30:00Z","v":300,"vw":8.7481},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-07-21T20:45:00Z","v":100,"vw":8.83},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-07-21T22:45:00Z","v":100,"vw":8.85},{"c":8.805,"h":8.9,"l":8.805,"n":298,"o":8.88,"t":"2026-07-22T13:30:00Z","v":41783,"vw":8.848127},{"c":8.75,"h":8.81,"l":8.7481,"n":143,"o":8.805,"t":"2026-07-22T13:45:00Z","v":14395,"vw":8.791128},{"c":8.765,"h":8.78,"l":8.748,"n":256,"o":8.748,"t":"2026-07-22T14:00:00Z","v":52899,"vw":8.771154},{"c":8.75,"h":8.79,"l":8.75,"n":387,"o":8.765,"t":"2026-07-22T14:15:00Z","v":62010,"vw":8.768878},{"c":8.73,"h":8.7499,"l":8.72,"n":174,"o":8.7499,"t":"2026-07-22T14:30:00Z","v":16059,"vw":8.730918},{"c":8.72,"h":8.7291,"l":8.715,"n":280,"o":8.72,"t":"2026-07-22T14:45:00Z","v":22964,"vw":8.719388},{"c":8.72,"h":8.725,"l":8.7147,"n":66,"o":8.725,"t":"2026-07-22T15:00:00Z","v":3802,"vw":8.716811},{"c":8.715,"h":8.74,"l":8.71,"n":257,"o":8.72,"t":"2026-07-22T15:15:00Z","v":21828,"vw":8.725688},{"c":8.7199,"h":8.72,"l":8.71,"n":49,"o":8.718,"t":"2026-07-22T15:30:00Z","v":3655,"vw":8.715817},{"c":8.715,"h":8.7199,"l":8.7011,"n":138,"o":8.715,"t":"2026-07-22T15:45:00Z","v":8676,"vw":8.710474},{"c":8.705,"h":8.715,"l":8.7,"n":77,"o":8.7058,"t":"2026-07-22T16:00:00Z","v":7334,"vw":8.707875},{"c":8.71,"h":8.7199,"l":8.7,"n":130,"o":8.7001,"t":"2026-07-22T16:15:00Z","v":11672,"vw":8.710381},{"c":8.704,"h":8.715,"l":8.7023,"n":57,"o":8.715,"t":"2026-07-22T16:30:00Z","v":4519,"vw":8.705939},{"c":8.709,"h":8.715,"l":8.7046,"n":100,"o":8.71,"t":"2026-07-22T16:45:00Z","v":6754,"vw":8.706496},{"c":8.71,"h":8.725,"l":8.695,"n":187,"o":8.701,"t":"2026-07-22T17:00:00Z","v":22118,"vw":8.704178},{"c":8.73,"h":8.73,"l":8.705,"n":111,"o":8.705,"t":"2026-07-22T17:15:00Z","v":5987,"vw":8.717515},{"c":8.7105,"h":8.725,"l":8.7105,"n":78,"o":8.72,"t":"2026-07-22T17:30:00Z","v":3629,"vw":8.717997},{"c":8.7456,"h":8.7456,"l":8.72,"n":103,"o":8.72,"t":"2026-07-22T17:45:00Z","v":8398,"vw":8.738903},{"c":8.74,"h":8.75,"l":8.74,"n":68,"o":8.745,"t":"2026-07-22T18:00:00Z","v":4348,"vw":8.745838},{"c":8.7299,"h":8.735,"l":8.72,"n":148,"o":8.73,"t":"2026-07-22T18:15:00Z","v":15218,"vw":8.72831},{"c":8.72,"h":8.73,"l":8.72,"n":74,"o":8.725,"t":"2026-07-22T18:30:00Z","v":6172,"vw":8.725421},{"c":8.695,"h":8.72,"l":8.695,"n":122,"o":8.72,"t":"2026-07-22T18:45:00Z","v":7408,"vw":8.701595},{"c":8.68,"h":8.695,"l":8.68,"n":214,"o":8.695,"t":"2026-07-22T19:00:00Z","v":13746,"vw":8.684641},{"c":8.685,"h":8.69,"l":8.68,"n":207,"o":8.685,"t":"2026-07-22T19:15:00Z","v":17106,"vw":8.681724},{"c":8.665,"h":8.6891,"l":8.66,"n":281,"o":8.685,"t":"2026-07-22T19:30:00Z","v":24675,"vw":8.674459},{"c":8.665,"h":8.715,"l":8.66,"n":916,"o":8.67,"t":"2026-07-22T19:45:00Z","v":93844,"vw":8.683344},{"c":8.65,"h":8.68,"l":8.65,"n":15,"o":8.68,"t":"2026-07-22T20:00:00Z","v":69666,"vw":8.677886},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-07-22T22:30:00Z","v":120,"vw":8.73},{"c":8.62,"h":8.6831,"l":8.601,"n":336,"o":8.66,"t":"2026-07-23T13:30:00Z","v":179845,"vw":8.636005},{"c":8.6,"h":8.6294,"l":8.5609,"n":242,"o":8.62,"t":"2026-07-23T13:45:00Z","v":19749,"vw":8.598718},{"c":8.61,"h":8.619,"l":8.59,"n":207,"o":8.61,"t":"2026-07-23T14:00:00Z","v":11608,"vw":8.608756},{"c":8.61,"h":8.62,"l":8.6,"n":153,"o":8.615,"t":"2026-07-23T14:15:00Z","v":7181,"vw":8.611781},{"c":8.62,"h":8.63,"l":8.6,"n":212,"o":8.615,"t":"2026-07-23T14:30:00Z","v":15448,"vw":8.611373},{"c":8.6411,"h":8.6489,"l":8.625,"n":112,"o":8.625,"t":"2026-07-23T14:45:00Z","v":6307,"vw":8.63611},{"c":8.605,"h":8.65,"l":8.605,"n":151,"o":8.65,"t":"2026-07-23T15:00:00Z","v":16044,"vw":8.631851},{"c":8.5891,"h":8.608,"l":8.58,"n":159,"o":8.608,"t":"2026-07-23T15:15:00Z","v":12919,"vw":8.588704},{"c":8.5748,"h":8.585,"l":8.56,"n":118,"o":8.585,"t":"2026-07-23T15:30:00Z","v":9783,"vw":8.57326},{"c":8.56,"h":8.585,"l":8.55,"n":189,"o":8.58,"t":"2026-07-23T15:45:00Z","v":23761,"vw":8.564053},{"c":8.545,"h":8.565,"l":8.545,"n":147,"o":8.555,"t":"2026-07-23T16:00:00Z","v":10694,"vw":8.553919},{"c":8.555,"h":8.5699,"l":8.535,"n":236,"o":8.545,"t":"2026-07-23T16:15:00Z","v":36713,"vw":8.554422},{"c":8.575,"h":8.59,"l":8.555,"n":142,"o":8.56,"t":"2026-07-23T16:30:00Z","v":31062,"vw":8.583213},{"c":8.555,"h":8.58,"l":8.55,"n":159,"o":8.57,"t":"2026-07-23T16:45:00Z","v":10952,"vw":8.563676},{"c":8.535,"h":8.56,"l":8.525,"n":151,"o":8.56,"t":"2026-07-23T17:00:00Z","v":11327,"vw":8.540904},{"c":8.515,"h":8.53,"l":8.515,"n":66,"o":8.53,"t":"2026-07-23T17:15:00Z","v":4266,"vw":8.523006},{"c":8.505,"h":8.52,"l":8.505,"n":113,"o":8.515,"t":"2026-07-23T17:30:00Z","v":21396,"vw":8.509455},{"c":8.5199,"h":8.5199,"l":8.49,"n":299,"o":8.5,"t":"2026-07-23T17:45:00Z","v":25674,"vw":8.499651},{"c":8.515,"h":8.515,"l":8.5,"n":101,"o":8.5123,"t":"2026-07-23T18:00:00Z","v":16059,"vw":8.507647},{"c":8.495,"h":8.5189,"l":8.495,"n":77,"o":8.5101,"t":"2026-07-23T18:15:00Z","v":4140,"vw":8.506568},{"c":8.505,"h":8.5094,"l":8.49,"n":108,"o":8.495,"t":"2026-07-23T18:30:00Z","v":14166,"vw":8.49959},{"c":8.515,"h":8.52,"l":8.495,"n":126,"o":8.505,"t":"2026-07-23T18:45:00Z","v":17775,"vw":8.504862},{"c":8.535,"h":8.55,"l":8.52,"n":135,"o":8.52,"t":"2026-07-23T19:00:00Z","v":12118,"vw":8.538284},{"c":8.5334,"h":8.54,"l":8.53,"n":61,"o":8.535,"t":"2026-07-23T19:15:00Z","v":5123,"vw":8.535044},{"c":8.545,"h":8.555,"l":8.535,"n":238,"o":8.54,"t":"2026-07-23T19:30:00Z","v":24290,"vw":8.544142},{"c":8.575,"h":8.58,"l":8.53,"n":689,"o":8.545,"t":"2026-07-23T19:45:00Z","v":65992,"vw":8.556457},{"c":8.57,"h":8.57,"l":8.57,"n":10,"o":8.57,"t":"2026-07-23T20:00:00Z","v":79339,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-07-23T20:30:00Z","v":1167,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-07-23T20:45:00Z","v":729,"vw":8.57},{"c":8.6652,"h":8.6652,"l":8.6652,"n":1,"o":8.6652,"t":"2026-07-23T21:00:00Z","v":500,"vw":8.6652},{"c":8.6269,"h":8.6269,"l":8.61,"n":2,"o":8.61,"t":"2026-07-23T21:15:00Z","v":2000,"vw":8.61845},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-07-23T22:00:00Z","v":800,"vw":8.59},{"c":8.5842,"h":8.59,"l":8.55,"n":253,"o":8.57,"t":"2026-07-24T13:30:00Z","v":26731,"vw":8.574435},{"c":8.57,"h":8.58,"l":8.57,"n":52,"o":8.5746,"t":"2026-07-24T13:45:00Z","v":4246,"vw":8.575674},{"c":8.57,"h":8.585,"l":8.56,"n":136,"o":8.565,"t":"2026-07-24T14:00:00Z","v":8586,"vw":8.575675},{"c":8.595,"h":8.6099,"l":8.59,"n":297,"o":8.59,"t":"2026-07-24T14:15:00Z","v":30910,"vw":8.594873},{"c":8.6207,"h":8.635,"l":8.6,"n":172,"o":8.6,"t":"2026-07-24T14:30:00Z","v":9752,"vw":8.621},{"c":8.65,"h":8.65,"l":8.62,"n":137,"o":8.6202,"t":"2026-07-24T14:45:00Z","v":9609,"vw":8.631716},{"c":8.63,"h":8.645,"l":8.62,"n":149,"o":8.645,"t":"2026-07-24T15:00:00Z","v":9933,"vw":8.62836},{"c":8.635,"h":8.645,"l":8.63,"n":119,"o":8.635,"t":"2026-07-24T15:15:00Z","v":5215,"vw":8.638142},{"c":8.63,"h":8.6399,"l":8.625,"n":69,"o":8.635,"t":"2026-07-24T15:30:00Z","v":5543,"vw":8.634136},{"c":8.605,"h":8.635,"l":8.605,"n":113,"o":8.63,"t":"2026-07-24T15:45:00Z","v":4545,"vw":8.618516},{"c":8.62,"h":8.63,"l":8.6,"n":218,"o":8.61,"t":"2026-07-24T16:00:00Z","v":12232,"vw":8.613587},{"c":8.595,"h":8.6114,"l":8.595,"n":94,"o":8.61,"t":"2026-07-24T16:15:00Z","v":6621,"vw":8.602749},{"c":8.605,"h":8.62,"l":8.59,"n":228,"o":8.5953,"t":"2026-07-24T16:30:00Z","v":13986,"vw":8.602143},{"c":8.609,"h":8.61,"l":8.595,"n":105,"o":8.6,"t":"2026-07-24T16:45:00Z","v":6178,"vw":8.599213},{"c":8.585,"h":8.605,"l":8.58,"n":136,"o":8.6,"t":"2026-07-24T17:00:00Z","v":9286,"vw":8.593196},{"c":8.595,"h":8.595,"l":8.585,"n":104,"o":8.585,"t":"2026-07-24T17:15:00Z","v":12401,"vw":8.588184},{"c":8.615,"h":8.6255,"l":8.6,"n":128,"o":8.6,"t":"2026-07-24T17:30:00Z","v":9508,"vw":8.609681},{"c":8.605,"h":8.615,"l":8.595,"n":185,"o":8.615,"t":"2026-07-24T17:45:00Z","v":10001,"vw":8.608818},{"c":8.6087,"h":8.615,"l":8.595,"n":101,"o":8.6,"t":"2026-07-24T18:00:00Z","v":3398,"vw":8.607844},{"c":8.5988,"h":8.6099,"l":8.595,"n":107,"o":8.6,"t":"2026-07-24T18:15:00Z","v":6039,"vw":8.602155},{"c":8.585,"h":8.6,"l":8.585,"n":153,"o":8.59,"t":"2026-07-24T18:30:00Z","v":10779,"vw":8.594502},{"c":8.5801,"h":8.59,"l":8.5801,"n":77,"o":8.59,"t":"2026-07-24T18:45:00Z","v":4439,"vw":8.584529},{"c":8.56,"h":8.585,"l":8.56,"n":205,"o":8.585,"t":"2026-07-24T19:00:00Z","v":19792,"vw":8.575802},{"c":8.565,"h":8.58,"l":8.56,"n":208,"o":8.565,"t":"2026-07-24T19:15:00Z","v":8271,"vw":8.569824},{"c":8.565,"h":8.585,"l":8.56,"n":237,"o":8.57,"t":"2026-07-24T19:30:00Z","v":22430,"vw":8.567156},{"c":8.52,"h":8.59,"l":8.52,"n":787,"o":8.565,"t":"2026-07-24T19:45:00Z","v":45409,"vw":8.559697},{"c":8.525,"h":8.525,"l":8.525,"n":21,"o":8.525,"t":"2026-07-24T20:00:00Z","v":50320,"vw":8.525},{"c":8.53,"h":8.53,"l":8.52,"n":4,"o":8.52,"t":"2026-07-27T09:15:00Z","v":319,"vw":8.524069},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-07-27T11:00:00Z","v":150,"vw":8.62},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-07-27T11:30:00Z","v":163,"vw":8.65},{"c":8.6,"h":8.6,"l":8.55,"n":4,"o":8.55,"t":"2026-07-27T12:00:00Z","v":2300,"vw":8.593479},{"c":8.57,"h":8.57,"l":8.5678,"n":3,"o":8.5678,"t":"2026-07-27T12:15:00Z","v":225,"vw":8.5689},{"c":8.551,"h":8.551,"l":8.551,"n":1,"o":8.551,"t":"2026-07-27T12:30:00Z","v":600,"vw":8.551},{"c":8.5,"h":8.55,"l":8.5,"n":11,"o":8.55,"t":"2026-07-27T13:15:00Z","v":793,"vw":8.514827},{"c":8.53,"h":8.58,"l":8.53,"n":328,"o":8.55,"t":"2026-07-27T13:30:00Z","v":60184,"vw":8.542424},{"c":8.5201,"h":8.5297,"l":8.51,"n":107,"o":8.521,"t":"2026-07-27T13:45:00Z","v":14318,"vw":8.515771},{"c":8.5288,"h":8.53,"l":8.51,"n":201,"o":8.52,"t":"2026-07-27T14:00:00Z","v":15853,"vw":8.520655},{"c":8.5216,"h":8.53,"l":8.5213,"n":78,"o":8.525,"t":"2026-07-27T14:15:00Z","v":4126,"vw":8.526326},{"c":8.54,"h":8.54,"l":8.52,"n":181,"o":8.5201,"t":"2026-07-27T14:30:00Z","v":17492,"vw":8.533909},{"c":8.56,"h":8.57,"l":8.535,"n":198,"o":8.545,"t":"2026-07-27T14:45:00Z","v":20087,"vw":8.542741},{"c":8.56,"h":8.575,"l":8.55,"n":143,"o":8.555,"t":"2026-07-27T15:00:00Z","v":9078,"vw":8.560271},{"c":8.54,"h":8.56,"l":8.54,"n":78,"o":8.56,"t":"2026-07-27T15:15:00Z","v":5231,"vw":8.543388},{"c":8.5277,"h":8.545,"l":8.525,"n":147,"o":8.545,"t":"2026-07-27T15:30:00Z","v":6026,"vw":8.532778},{"c":8.5,"h":8.52,"l":8.5,"n":230,"o":8.52,"t":"2026-07-27T15:45:00Z","v":18500,"vw":8.502653},{"c":8.485,"h":8.5007,"l":8.485,"n":130,"o":8.5007,"t":"2026-07-27T16:00:00Z","v":6153,"vw":8.491209},{"c":8.475,"h":8.505,"l":8.465,"n":226,"o":8.4886,"t":"2026-07-27T16:15:00Z","v":21220,"vw":8.481394},{"c":8.45,"h":8.48,"l":8.445,"n":341,"o":8.47,"t":"2026-07-27T16:30:00Z","v":32226,"vw":8.461788},{"c":8.455,"h":8.46,"l":8.45,"n":129,"o":8.45,"t":"2026-07-27T16:45:00Z","v":12098,"vw":8.453968},{"c":8.465,"h":8.475,"l":8.451,"n":157,"o":8.46,"t":"2026-07-27T17:00:00Z","v":13524,"vw":8.462373},{"c":8.46,"h":8.485,"l":8.46,"n":126,"o":8.465,"t":"2026-07-27T17:15:00Z","v":19440,"vw":8.465124},{"c":8.475,"h":8.485,"l":8.465,"n":232,"o":8.4679,"t":"2026-07-27T17:30:00Z","v":24586,"vw":8.473079},{"c":8.47,"h":8.479,"l":8.4601,"n":142,"o":8.475,"t":"2026-07-27T17:45:00Z","v":7774,"vw":8.469587},{"c":8.4745,"h":8.4787,"l":8.47,"n":46,"o":8.4787,"t":"2026-07-27T18:00:00Z","v":1579,"vw":8.47392},{"c":8.49,"h":8.49,"l":8.47,"n":123,"o":8.48,"t":"2026-07-27T18:15:00Z","v":6522,"vw":8.478615},{"c":8.505,"h":8.505,"l":8.49,"n":107,"o":8.495,"t":"2026-07-27T18:30:00Z","v":4352,"vw":8.499832},{"c":8.52,"h":8.535,"l":8.505,"n":256,"o":8.505,"t":"2026-07-27T18:45:00Z","v":14268,"vw":8.519401},{"c":8.5188,"h":8.53,"l":8.51,"n":190,"o":8.51,"t":"2026-07-27T19:00:00Z","v":12506,"vw":8.518326},{"c":8.515,"h":8.515,"l":8.505,"n":95,"o":8.51,"t":"2026-07-27T19:15:00Z","v":3023,"vw":8.511388},{"c":8.53,"h":8.53,"l":8.51,"n":334,"o":8.515,"t":"2026-07-27T19:30:00Z","v":14796,"vw":8.51856},{"c":8.5,"h":8.5388,"l":8.49,"n":887,"o":8.525,"t":"2026-07-27T19:45:00Z","v":59214,"vw":8.51635},{"c":8.46,"h":8.5,"l":8.46,"n":20,"o":8.5,"t":"2026-07-27T20:00:00Z","v":36003,"vw":8.499389},{"c":8.5985,"h":8.5985,"l":8.5985,"n":1,"o":8.5985,"t":"2026-07-28T11:00:00Z","v":107,"vw":8.5985},{"c":8.5224,"h":8.5765,"l":8.5208,"n":172,"o":8.56,"t":"2026-07-28T13:30:00Z","v":22821,"vw":8.553569},{"c":8.55,"h":8.5555,"l":8.52,"n":90,"o":8.53,"t":"2026-07-28T13:45:00Z","v":10103,"vw":8.532156},{"c":8.585,"h":8.585,"l":8.54,"n":146,"o":8.5401,"t":"2026-07-28T14:00:00Z","v":9167,"vw":8.559283},{"c":8.59,"h":8.61,"l":8.58,"n":235,"o":8.59,"t":"2026-07-28T14:15:00Z","v":17976,"vw":8.589591},{"c":8.605,"h":8.605,"l":8.585,"n":136,"o":8.585,"t":"2026-07-28T14:30:00Z","v":9358,"vw":8.596818},{"c":8.6193,"h":8.625,"l":8.6001,"n":210,"o":8.6001,"t":"2026-07-28T14:45:00Z","v":23003,"vw":8.613221},{"c":8.635,"h":8.635,"l":8.62,"n":144,"o":8.62,"t":"2026-07-28T15:00:00Z","v":8389,"vw":8.627046},{"c":8.625,"h":8.66,"l":8.62,"n":223,"o":8.64,"t":"2026-07-28T15:15:00Z","v":16497,"vw":8.647804},{"c":8.5799,"h":8.625,"l":8.565,"n":172,"o":8.625,"t":"2026-07-28T15:30:00Z","v":12270,"vw":8.58792},{"c":8.555,"h":8.575,"l":8.555,"n":137,"o":8.57,"t":"2026-07-28T15:45:00Z","v":10140,"vw":8.562999},{"c":8.555,"h":8.56,"l":8.5401,"n":208,"o":8.555,"t":"2026-07-28T16:00:00Z","v":33068,"vw":8.551791},{"c":8.53,"h":8.555,"l":8.53,"n":127,"o":8.555,"t":"2026-07-28T16:15:00Z","v":15820,"vw":8.534798},{"c":8.524,"h":8.53,"l":8.524,"n":48,"o":8.525,"t":"2026-07-28T16:30:00Z","v":2339,"vw":8.525746},{"c":8.54,"h":8.545,"l":8.525,"n":110,"o":8.525,"t":"2026-07-28T16:45:00Z","v":6296,"vw":8.540598},{"c":8.545,"h":8.5499,"l":8.54,"n":74,"o":8.5447,"t":"2026-07-28T17:00:00Z","v":4412,"vw":8.544336},{"c":8.5599,"h":8.5599,"l":8.545,"n":101,"o":8.545,"t":"2026-07-28T17:15:00Z","v":6937,"vw":8.554248},{"c":8.5699,"h":8.5699,"l":8.555,"n":97,"o":8.555,"t":"2026-07-28T17:30:00Z","v":4616,"vw":8.563654},{"c":8.565,"h":8.57,"l":8.56,"n":84,"o":8.57,"t":"2026-07-28T17:45:00Z","v":4079,"vw":8.563828},{"c":8.555,"h":8.565,"l":8.55,"n":130,"o":8.565,"t":"2026-07-28T18:00:00Z","v":5381,"vw":8.554091},{"c":8.525,"h":8.55,"l":8.525,"n":85,"o":8.55,"t":"2026-07-28T18:15:00Z","v":6000,"vw":8.533703},{"c":8.5212,"h":8.529,"l":8.52,"n":35,"o":8.529,"t":"2026-07-28T18:30:00Z","v":2167,"vw":8.52661},{"c":8.525,"h":8.53,"l":8.52,"n":95,"o":8.525,"t":"2026-07-28T18:45:00Z","v":7527,"vw":8.525808},{"c":8.5,"h":8.5295,"l":8.495,"n":209,"o":8.525,"t":"2026-07-28T19:00:00Z","v":21632,"vw":8.510211},{"c":8.485,"h":8.51,"l":8.485,"n":197,"o":8.51,"t":"2026-07-28T19:15:00Z","v":16572,"vw":8.492633},{"c":8.485,"h":8.5,"l":8.475,"n":424,"o":8.485,"t":"2026-07-28T19:30:00Z","v":39479,"vw":8.488491},{"c":8.48,"h":8.49,"l":8.47,"n":709,"o":8.485,"t":"2026-07-28T19:45:00Z","v":55577,"vw":8.478915},{"c":8.48,"h":8.48,"l":8.48,"n":9,"o":8.48,"t":"2026-07-28T20:00:00Z","v":47864,"vw":8.48},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-07-28T21:15:00Z","v":132,"vw":8.43},{"c":8.4704,"h":8.4704,"l":8.4704,"n":1,"o":8.4704,"t":"2026-07-28T22:45:00Z","v":853,"vw":8.4704},{"c":8.505,"h":8.505,"l":8.505,"n":1,"o":8.505,"t":"2026-07-29T11:45:00Z","v":317,"vw":8.505},{"c":8.5,"h":8.5015,"l":8.5,"n":2,"o":8.5015,"t":"2026-07-29T12:45:00Z","v":1100,"vw":8.501364},{"c":8.5,"h":8.508,"l":8.5,"n":2,"o":8.508,"t":"2026-07-29T13:15:00Z","v":400,"vw":8.506},{"c":8.515,"h":8.515,"l":8.47,"n":97,"o":8.47,"t":"2026-07-29T13:30:00Z","v":13626,"vw":8.493714},{"c":8.52,"h":8.535,"l":8.5122,"n":105,"o":8.52,"t":"2026-07-29T13:45:00Z","v":10811,"vw":8.524933},{"c":8.4701,"h":8.51,"l":8.465,"n":218,"o":8.51,"t":"2026-07-29T14:00:00Z","v":14197,"vw":8.482602},{"c":8.445,"h":8.4609,"l":8.4438,"n":329,"o":8.4609,"t":"2026-07-29T14:15:00Z","v":25554,"vw":8.448989},{"c":8.471,"h":8.475,"l":8.44,"n":189,"o":8.445,"t":"2026-07-29T14:30:00Z","v":17952,"vw":8.456059},{"c":8.4701,"h":8.4867,"l":8.47,"n":86,"o":8.4763,"t":"2026-07-29T14:45:00Z","v":12675,"vw":8.475878},{"c":8.479,"h":8.485,"l":8.469,"n":86,"o":8.469,"t":"2026-07-29T15:00:00Z","v":5255,"vw":8.476726},{"c":8.475,"h":8.475,"l":8.4701,"n":25,"o":8.475,"t":"2026-07-29T15:15:00Z","v":2153,"vw":8.472362},{"c":8.485,"h":8.485,"l":8.46,"n":127,"o":8.48,"t":"2026-07-29T15:30:00Z","v":6669,"vw":8.472548},{"c":8.4991,"h":8.4991,"l":8.485,"n":70,"o":8.485,"t":"2026-07-29T15:45:00Z","v":8398,"vw":8.492669},{"c":8.515,"h":8.525,"l":8.5,"n":172,"o":8.5,"t":"2026-07-29T16:00:00Z","v":11297,"vw":8.51614},{"c":8.505,"h":8.515,"l":8.505,"n":103,"o":8.51,"t":"2026-07-29T16:15:00Z","v":9160,"vw":8.506467},{"c":8.485,"h":8.505,"l":8.485,"n":91,"o":8.505,"t":"2026-07-29T16:30:00Z","v":4387,"vw":8.495865},{"c":8.505,"h":8.505,"l":8.485,"n":78,"o":8.4865,"t":"2026-07-29T16:45:00Z","v":11559,"vw":8.492519},{"c":8.515,"h":8.53,"l":8.51,"n":117,"o":8.51,"t":"2026-07-29T17:00:00Z","v":11369,"vw":8.519514},{"c":8.51,"h":8.515,"l":8.505,"n":87,"o":8.515,"t":"2026-07-29T17:15:00Z","v":3477,"vw":8.508409},{"c":8.505,"h":8.51,"l":8.5011,"n":71,"o":8.505,"t":"2026-07-29T17:30:00Z","v":5492,"vw":8.506096},{"c":8.495,"h":8.505,"l":8.485,"n":176,"o":8.505,"t":"2026-07-29T17:45:00Z","v":10129,"vw":8.492934},{"c":8.495,"h":8.515,"l":8.49,"n":219,"o":8.5,"t":"2026-07-29T18:00:00Z","v":10705,"vw":8.50036},{"c":8.485,"h":8.49,"l":8.4701,"n":155,"o":8.49,"t":"2026-07-29T18:15:00Z","v":9417,"vw":8.481334},{"c":8.505,"h":8.505,"l":8.475,"n":224,"o":8.485,"t":"2026-07-29T18:30:00Z","v":12307,"vw":8.486248},{"c":8.505,"h":8.519,"l":8.5011,"n":152,"o":8.505,"t":"2026-07-29T18:45:00Z","v":8053,"vw":8.508042},{"c":8.49,"h":8.505,"l":8.461,"n":234,"o":8.5,"t":"2026-07-29T19:00:00Z","v":12409,"vw":8.479138},{"c":8.485,"h":8.5063,"l":8.485,"n":174,"o":8.5,"t":"2026-07-29T19:15:00Z","v":6839,"vw":8.497182},{"c":8.465,"h":8.49,"l":8.465,"n":414,"o":8.48,"t":"2026-07-29T19:30:00Z","v":23428,"vw":8.481449},{"c":8.445,"h":8.47,"l":8.435,"n":1021,"o":8.4609,"t":"2026-07-29T19:45:00Z","v":60523,"vw":8.454743},{"c":8.45,"h":8.45,"l":8.45,"n":20,"o":8.45,"t":"2026-07-29T20:00:00Z","v":51589,"vw":8.45},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-07-30T08:00:00Z","v":400,"vw":8.57},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-07-30T08:30:00Z","v":288,"vw":8.51},{"c":8.4334,"h":8.4334,"l":8.4334,"n":4,"o":8.4334,"t":"2026-07-30T12:00:00Z","v":607,"vw":8.4334},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-07-30T12:30:00Z","v":100,"vw":8.6},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-07-30T13:15:00Z","v":112,"vw":8.45},{"c":8.332,"h":8.445,"l":8.332,"n":415,"o":8.42,"t":"2026-07-30T13:30:00Z","v":49458,"vw":8.38412},{"c":8.335,"h":8.3499,"l":8.32,"n":255,"o":8.332,"t":"2026-07-30T13:45:00Z","v":21965,"vw":8.331824},{"c":8.32,"h":8.3541,"l":8.305,"n":535,"o":8.3311,"t":"2026-07-30T14:00:00Z","v":56068,"vw":8.329144},{"c":8.3,"h":8.325,"l":8.28,"n":344,"o":8.325,"t":"2026-07-30T14:15:00Z","v":36400,"vw":8.30105},{"c":8.3,"h":8.315,"l":8.29,"n":372,"o":8.31,"t":"2026-07-30T14:30:00Z","v":30914,"vw":8.298998},{"c":8.285,"h":8.3,"l":8.271,"n":355,"o":8.295,"t":"2026-07-30T14:45:00Z","v":39540,"vw":8.285073},{"c":8.26,"h":8.28,"l":8.26,"n":362,"o":8.28,"t":"2026-07-30T15:00:00Z","v":48377,"vw":8.271136},{"c":8.2798,"h":8.2798,"l":8.255,"n":274,"o":8.255,"t":"2026-07-30T15:15:00Z","v":18784,"vw":8.261397},{"c":8.315,"h":8.315,"l":8.2604,"n":276,"o":8.275,"t":"2026-07-30T15:30:00Z","v":51570,"vw":8.280708},{"c":8.295,"h":8.325,"l":8.291,"n":203,"o":8.315,"t":"2026-07-30T15:45:00Z","v":24782,"vw":8.309016},{"c":8.31,"h":8.31,"l":8.295,"n":157,"o":8.295,"t":"2026-07-30T16:00:00Z","v":18797,"vw":8.302549},{"c":8.31,"h":8.31,"l":8.29,"n":188,"o":8.31,"t":"2026-07-30T16:15:00Z","v":18640,"vw":8.302259},{"c":8.302,"h":8.315,"l":8.295,"n":245,"o":8.305,"t":"2026-07-30T16:30:00Z","v":38850,"vw":8.306484},{"c":8.27,"h":8.305,"l":8.265,"n":238,"o":8.305,"t":"2026-07-30T16:45:00Z","v":32748,"vw":8.289442},{"c":8.295,"h":8.305,"l":8.26,"n":242,"o":8.2691,"t":"2026-07-30T17:00:00Z","v":32784,"vw":8.281373},{"c":8.28,"h":8.295,"l":8.28,"n":168,"o":8.295,"t":"2026-07-30T17:15:00Z","v":17930,"vw":8.284417},{"c":8.27,"h":8.28,"l":8.26,"n":217,"o":8.28,"t":"2026-07-30T17:30:00Z","v":25180,"vw":8.269673},{"c":8.285,"h":8.29,"l":8.26,"n":253,"o":8.27,"t":"2026-07-30T17:45:00Z","v":21452,"vw":8.280049},{"c":8.285,"h":8.29,"l":8.27,"n":259,"o":8.28,"t":"2026-07-30T18:00:00Z","v":18549,"vw":8.280308},{"c":8.299,"h":8.305,"l":8.285,"n":182,"o":8.289,"t":"2026-07-30T18:15:00Z","v":8034,"vw":8.293183},{"c":8.315,"h":8.3191,"l":8.291,"n":162,"o":8.295,"t":"2026-07-30T18:30:00Z","v":14769,"vw":8.309993},{"c":8.31,"h":8.325,"l":8.31,"n":304,"o":8.315,"t":"2026-07-30T18:45:00Z","v":21344,"vw":8.317683},{"c":8.295,"h":8.335,"l":8.2911,"n":402,"o":8.31,"t":"2026-07-30T19:00:00Z","v":52354,"vw":8.320451},{"c":8.279,"h":8.305,"l":8.275,"n":297,"o":8.2997,"t":"2026-07-30T19:15:00Z","v":21097,"vw":8.289301},{"c":8.279,"h":8.289,"l":8.2747,"n":434,"o":8.28,"t":"2026-07-30T19:30:00Z","v":27631,"vw":8.279794},{"c":8.27,"h":8.3,"l":8.26,"n":1208,"o":8.275,"t":"2026-07-30T19:45:00Z","v":86125,"vw":8.275066},{"c":8.28,"h":8.28,"l":8.28,"n":23,"o":8.28,"t":"2026-07-30T20:00:00Z","v":49511,"vw":8.28},{"c":8.44,"h":8.44,"l":8.41,"n":17,"o":8.41,"t":"2026-07-30T21:00:00Z","v":1120,"vw":8.427513},{"c":8.3968,"h":8.3968,"l":8.3968,"n":1,"o":8.3968,"t":"2026-07-31T11:00:00Z","v":100,"vw":8.3968},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-07-31T11:15:00Z","v":118,"vw":8.36},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-07-31T11:30:00Z","v":484,"vw":8.3},{"c":8.26,"h":8.3,"l":8.26,"n":15,"o":8.3,"t":"2026-07-31T12:45:00Z","v":759,"vw":8.266483},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-07-31T13:15:00Z","v":200,"vw":8.3},{"c":8.33,"h":8.35,"l":8.27,"n":339,"o":8.27,"t":"2026-07-31T13:30:00Z","v":42919,"vw":8.296636},{"c":8.22,"h":8.33,"l":8.215,"n":486,"o":8.3221,"t":"2026-07-31T13:45:00Z","v":28877,"vw":8.24763},{"c":8.19,"h":8.22,"l":8.17,"n":603,"o":8.219,"t":"2026-07-31T14:00:00Z","v":39620,"vw":8.198674},{"c":8.195,"h":8.2,"l":8.175,"n":299,"o":8.18,"t":"2026-07-31T14:15:00Z","v":18446,"vw":8.187451},{"c":8.241,"h":8.25,"l":8.19,"n":261,"o":8.195,"t":"2026-07-31T14:30:00Z","v":18572,"vw":8.214391},{"c":8.2398,"h":8.25,"l":8.225,"n":208,"o":8.24,"t":"2026-07-31T14:45:00Z","v":15617,"vw":8.237416},{"c":8.2,"h":8.235,"l":8.195,"n":232,"o":8.235,"t":"2026-07-31T15:00:00Z","v":17656,"vw":8.214169},{"c":8.23,"h":8.23,"l":8.2,"n":274,"o":8.2099,"t":"2026-07-31T15:15:00Z","v":13665,"vw":8.212941},{"c":8.215,"h":8.2299,"l":8.21,"n":167,"o":8.225,"t":"2026-07-31T15:30:00Z","v":13307,"vw":8.218806},{"c":8.215,"h":8.22,"l":8.205,"n":238,"o":8.215,"t":"2026-07-31T15:45:00Z","v":13645,"vw":8.212681},{"c":8.185,"h":8.2189,"l":8.181,"n":221,"o":8.2189,"t":"2026-07-31T16:00:00Z","v":17522,"vw":8.19774},{"c":8.15,"h":8.185,"l":8.15,"n":390,"o":8.185,"t":"2026-07-31T16:15:00Z","v":27738,"vw":8.165267},{"c":8.165,"h":8.1691,"l":8.155,"n":163,"o":8.16,"t":"2026-07-31T16:30:00Z","v":10511,"vw":8.163892},{"c":8.145,"h":8.1763,"l":8.135,"n":631,"o":8.169,"t":"2026-07-31T16:45:00Z","v":58107,"vw":8.156846},{"c":8.15,"h":8.18,"l":8.145,"n":375,"o":8.15,"t":"2026-07-31T17:00:00Z","v":29019,"vw":8.163551},{"c":8.145,"h":8.16,"l":8.14,"n":422,"o":8.155,"t":"2026-07-31T17:15:00Z","v":51200,"vw":8.154979},{"c":8.105,"h":8.145,"l":8.09,"n":647,"o":8.145,"t":"2026-07-31T17:30:00Z","v":77627,"vw":8.111799},{"c":8.15,"h":8.15,"l":8.095,"n":354,"o":8.1,"t":"2026-07-31T17:45:00Z","v":68956,"vw":8.122892},{"c":8.155,"h":8.165,"l":8.1499,"n":241,"o":8.1499,"t":"2026-07-31T18:00:00Z","v":13819,"vw":8.157251},{"c":8.135,"h":8.155,"l":8.125,"n":310,"o":8.1509,"t":"2026-07-31T18:15:00Z","v":21234,"vw":8.135695},{"c":8.12,"h":8.14,"l":8.11,"n":390,"o":8.135,"t":"2026-07-31T18:30:00Z","v":33099,"vw":8.123273},{"c":8.115,"h":8.12,"l":8.105,"n":328,"o":8.1199,"t":"2026-07-31T18:45:00Z","v":22010,"vw":8.112623},{"c":8.12,"h":8.125,"l":8.095,"n":546,"o":8.1199,"t":"2026-07-31T19:00:00Z","v":71931,"vw":8.110603},{"c":8.12,"h":8.13,"l":8.115,"n":250,"o":8.115,"t":"2026-07-31T19:15:00Z","v":18026,"vw":8.124376},{"c":8.1189,"h":8.12,"l":8.09,"n":412,"o":8.12,"t":"2026-07-31T19:30:00Z","v":39367,"vw":8.105458},{"c":8.115,"h":8.14,"l":8.11,"n":1214,"o":8.12,"t":"2026-07-31T19:45:00Z","v":133819,"vw":8.12394},{"c":8.15,"h":8.15,"l":8.11,"n":25,"o":8.11,"t":"2026-07-31T20:00:00Z","v":49047,"vw":8.110084},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-07-31T20:30:00Z","v":105,"vw":8.24},{"c":8.1102,"h":8.1102,"l":8.1102,"n":1,"o":8.1102,"t":"2026-07-31T21:30:00Z","v":104,"vw":8.1102},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-07-31T23:00:00Z","v":300,"vw":8.22},{"c":8.155,"h":8.155,"l":8.15,"n":6,"o":8.15,"t":"2026-08-03T11:00:00Z","v":408,"vw":8.1525},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-08-03T11:30:00Z","v":200,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-08-03T12:30:00Z","v":250,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-08-03T12:45:00Z","v":340,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-08-03T13:00:00Z","v":701,"vw":8.2},{"c":8.1375,"h":8.2,"l":8.12,"n":366,"o":8.12,"t":"2026-08-03T13:30:00Z","v":102893,"vw":8.149362},{"c":8.145,"h":8.149,"l":8.11,"n":292,"o":8.1217,"t":"2026-08-03T13:45:00Z","v":15898,"vw":8.125508},{"c":8.1209,"h":8.165,"l":8.12,"n":366,"o":8.14,"t":"2026-08-03T14:00:00Z","v":38598,"vw":8.144437},{"c":8.1,"h":8.1398,"l":8.1,"n":269,"o":8.125,"t":"2026-08-03T14:15:00Z","v":28377,"vw":8.11747},{"c":8.125,"h":8.125,"l":8.09,"n":241,"o":8.1,"t":"2026-08-03T14:30:00Z","v":19794,"vw":8.113994},{"c":8.13,"h":8.135,"l":8.12,"n":182,"o":8.13,"t":"2026-08-03T14:45:00Z","v":13236,"vw":8.125833},{"c":8.13,"h":8.135,"l":8.1209,"n":199,"o":8.125,"t":"2026-08-03T15:00:00Z","v":27808,"vw":8.128904},{"c":8.13,"h":8.13,"l":8.12,"n":247,"o":8.1263,"t":"2026-08-03T15:15:00Z","v":14158,"vw":8.128855},{"c":8.145,"h":8.15,"l":8.12,"n":225,"o":8.125,"t":"2026-08-03T15:30:00Z","v":40758,"vw":8.140083},{"c":8.15,"h":8.15,"l":8.135,"n":132,"o":8.14,"t":"2026-08-03T15:45:00Z","v":7678,"vw":8.140922},{"c":8.165,"h":8.168,"l":8.15,"n":154,"o":8.15,"t":"2026-08-03T16:00:00Z","v":18022,"vw":8.161902},{"c":8.159,"h":8.17,"l":8.155,"n":166,"o":8.165,"t":"2026-08-03T16:15:00Z","v":10883,"vw":8.158837},{"c":8.135,"h":8.155,"l":8.135,"n":147,"o":8.155,"t":"2026-08-03T16:30:00Z","v":14367,"vw":8.148766},{"c":8.1399,"h":8.1399,"l":8.13,"n":129,"o":8.135,"t":"2026-08-03T16:45:00Z","v":6176,"vw":8.135234},{"c":8.135,"h":8.139,"l":8.135,"n":83,"o":8.135,"t":"2026-08-03T17:00:00Z","v":2132,"vw":8.135767},{"c":8.139,"h":8.145,"l":8.135,"n":105,"o":8.1358,"t":"2026-08-03T17:15:00Z","v":7552,"vw":8.138518},{"c":8.145,"h":8.145,"l":8.12,"n":182,"o":8.13,"t":"2026-08-03T17:30:00Z","v":13796,"vw":8.132615},{"c":8.135,"h":8.15,"l":8.135,"n":161,"o":8.14,"t":"2026-08-03T17:45:00Z","v":12681,"vw":8.140082},{"c":8.155,"h":8.17,"l":8.1399,"n":393,"o":8.1399,"t":"2026-08-03T18:00:00Z","v":65792,"vw":8.150751},{"c":8.155,"h":8.165,"l":8.15,"n":168,"o":8.155,"t":"2026-08-03T18:15:00Z","v":15066,"vw":8.157697},{"c":8.15,"h":8.155,"l":8.14,"n":168,"o":8.15,"t":"2026-08-03T18:30:00Z","v":9475,"vw":8.147503},{"c":8.15,"h":8.155,"l":8.1409,"n":194,"o":8.155,"t":"2026-08-03T18:45:00Z","v":16200,"vw":8.145452},{"c":8.14,"h":8.1786,"l":8.14,"n":352,"o":8.16,"t":"2026-08-03T19:00:00Z","v":22104,"vw":8.158411},{"c":8.12,"h":8.135,"l":8.12,"n":279,"o":8.13,"t":"2026-08-03T19:15:00Z","v":14879,"vw":8.127087},{"c":8.105,"h":8.12,"l":8.09,"n":543,"o":8.12,"t":"2026-08-03T19:30:00Z","v":44427,"vw":8.103865},{"c":8.065,"h":8.115,"l":8.06,"n":1098,"o":8.105,"t":"2026-08-03T19:45:00Z","v":94450,"vw":8.088686},{"c":8.06,"h":8.06,"l":8.06,"n":13,"o":8.06,"t":"2026-08-03T20:00:00Z","v":55690,"vw":8.06},{"c":8.1877,"h":8.1877,"l":8.1877,"n":1,"o":8.1877,"t":"2026-08-03T21:30:00Z","v":150,"vw":8.1877},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-08-03T23:00:00Z","v":149,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-08-03T23:45:00Z","v":100,"vw":8.12},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-08-04T08:00:00Z","v":210,"vw":8.05},{"c":8.0701,"h":8.1728,"l":8.07,"n":21,"o":8.1,"t":"2026-08-04T11:00:00Z","v":5131,"vw":8.073693},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-08-04T13:15:00Z","v":100,"vw":8.1},{"c":7.985,"h":8.08,"l":7.97,"n":915,"o":8.08,"t":"2026-08-04T13:30:00Z","v":114039,"vw":8.017007},{"c":7.935,"h":7.99,"l":7.92,"n":722,"o":7.99,"t":"2026-08-04T13:45:00Z","v":38649,"vw":7.946245},{"c":7.99,"h":7.99,"l":7.935,"n":693,"o":7.94,"t":"2026-08-04T14:00:00Z","v":41478,"vw":7.958319},{"c":8.02,"h":8.02,"l":7.985,"n":477,"o":7.995,"t":"2026-08-04T14:15:00Z","v":44302,"vw":7.999099},{"c":8.035,"h":8.04,"l":8.01,"n":312,"o":8.025,"t":"2026-08-04T14:30:00Z","v":23527,"vw":8.029201},{"c":8.04,"h":8.045,"l":8.025,"n":151,"o":8.035,"t":"2026-08-04T14:45:00Z","v":6511,"vw":8.031057},{"c":8.041,"h":8.05,"l":8.035,"n":111,"o":8.049,"t":"2026-08-04T15:00:00Z","v":5835,"vw":8.045911},{"c":8.065,"h":8.069,"l":8.041,"n":99,"o":8.049,"t":"2026-08-04T15:15:00Z","v":14228,"vw":8.055783},{"c":8.0638,"h":8.0701,"l":8.0609,"n":112,"o":8.065,"t":"2026-08-04T15:30:00Z","v":16099,"vw":8.066537},{"c":8.061,"h":8.075,"l":8.06,"n":179,"o":8.06,"t":"2026-08-04T15:45:00Z","v":10768,"vw":8.066845},{"c":8.075,"h":8.08,"l":8.06,"n":91,"o":8.06,"t":"2026-08-04T16:00:00Z","v":4082,"vw":8.069281},{"c":8.09,"h":8.09,"l":8.075,"n":68,"o":8.075,"t":"2026-08-04T16:15:00Z","v":2938,"vw":8.081456},{"c":8.09,"h":8.105,"l":8.09,"n":130,"o":8.095,"t":"2026-08-04T16:30:00Z","v":12614,"vw":8.096642},{"c":8.115,"h":8.119,"l":8.095,"n":108,"o":8.095,"t":"2026-08-04T16:45:00Z","v":18122,"vw":8.101437},{"c":8.155,"h":8.1614,"l":8.1111,"n":146,"o":8.1111,"t":"2026-08-04T17:00:00Z","v":13576,"vw":8.147936},{"c":8.145,"h":8.16,"l":8.1401,"n":116,"o":8.16,"t":"2026-08-04T17:15:00Z","v":9468,"vw":8.15109},{"c":8.18,"h":8.18,"l":8.14,"n":207,"o":8.145,"t":"2026-08-04T17:30:00Z","v":24683,"vw":8.163551},{"c":8.151,"h":8.18,"l":8.15,"n":205,"o":8.175,"t":"2026-08-04T17:45:00Z","v":32108,"vw":8.166642},{"c":8.155,"h":8.155,"l":8.15,"n":109,"o":8.155,"t":"2026-08-04T18:00:00Z","v":5366,"vw":8.153707},{"c":8.125,"h":8.1599,"l":8.1,"n":320,"o":8.155,"t":"2026-08-04T18:15:00Z","v":33471,"vw":8.133422},{"c":8.09,"h":8.125,"l":8.09,"n":190,"o":8.125,"t":"2026-08-04T18:30:00Z","v":10300,"vw":8.108645},{"c":8.13,"h":8.135,"l":8.09,"n":257,"o":8.09,"t":"2026-08-04T18:45:00Z","v":10179,"vw":8.109903},{"c":8.165,"h":8.1689,"l":8.135,"n":242,"o":8.135,"t":"2026-08-04T19:00:00Z","v":13114,"vw":8.153837},{"c":8.1611,"h":8.165,"l":8.1411,"n":428,"o":8.165,"t":"2026-08-04T19:15:00Z","v":33265,"vw":8.156387},{"c":8.13,"h":8.165,"l":8.13,"n":416,"o":8.1614,"t":"2026-08-04T19:30:00Z","v":20524,"vw":8.14405},{"c":8.15,"h":8.19,"l":8.11,"n":1491,"o":8.13,"t":"2026-08-04T19:45:00Z","v":151407,"vw":8.15071},{"c":8.15,"h":8.16,"l":8.15,"n":21,"o":8.16,"t":"2026-08-04T20:00:00Z","v":193785,"vw":8.15999},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-08-05T08:45:00Z","v":300,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-08-05T11:00:00Z","v":500,"vw":8.21},{"c":8.1991,"h":8.1991,"l":8.1991,"n":1,"o":8.1991,"t":"2026-08-05T12:30:00Z","v":2000,"vw":8.1991},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-08-05T12:45:00Z","v":11393,"vw":8.2},{"c":8.22,"h":8.22,"l":8.2161,"n":4,"o":8.2161,"t":"2026-08-05T13:15:00Z","v":4691,"vw":8.219163},{"c":8.11,"h":8.2,"l":8.07,"n":298,"o":8.2,"t":"2026-08-05T13:30:00Z","v":49778,"vw":8.135502},{"c":8.065,"h":8.1,"l":8.0401,"n":309,"o":8.1,"t":"2026-08-05T13:45:00Z","v":15733,"vw":8.058574},{"c":8.0858,"h":8.09,"l":8.04,"n":457,"o":8.065,"t":"2026-08-05T14:00:00Z","v":39851,"vw":8.062802},{"c":8.1099,"h":8.11,"l":8.0746,"n":230,"o":8.08,"t":"2026-08-05T14:15:00Z","v":29129,"vw":8.098035},{"c":8.105,"h":8.13,"l":8.105,"n":205,"o":8.11,"t":"2026-08-05T14:30:00Z","v":16960,"vw":8.118746},{"c":8.0663,"h":8.1,"l":8.06,"n":336,"o":8.1,"t":"2026-08-05T14:45:00Z","v":47784,"vw":8.071616},{"c":8.0601,"h":8.08,"l":8.0601,"n":113,"o":8.065,"t":"2026-08-05T15:00:00Z","v":9396,"vw":8.071683},{"c":8.075,"h":8.08,"l":8.0699,"n":164,"o":8.07,"t":"2026-08-05T15:15:00Z","v":10054,"vw":8.074566},{"c":8.11,"h":8.11,"l":8.075,"n":233,"o":8.075,"t":"2026-08-05T15:30:00Z","v":14966,"vw":8.089951},{"c":8.085,"h":8.11,"l":8.0811,"n":161,"o":8.1099,"t":"2026-08-05T15:45:00Z","v":12346,"vw":8.093635},{"c":8.085,"h":8.0899,"l":8.07,"n":136,"o":8.081,"t":"2026-08-05T16:00:00Z","v":8093,"vw":8.081098},{"c":8.085,"h":8.09,"l":8.08,"n":136,"o":8.085,"t":"2026-08-05T16:15:00Z","v":11405,"vw":8.084295},{"c":8.105,"h":8.1091,"l":8.085,"n":115,"o":8.085,"t":"2026-08-05T16:30:00Z","v":13498,"vw":8.098998},{"c":8.1091,"h":8.11,"l":8.105,"n":75,"o":8.105,"t":"2026-08-05T16:45:00Z","v":6890,"vw":8.107172},{"c":8.095,"h":8.11,"l":8.095,"n":125,"o":8.105,"t":"2026-08-05T17:00:00Z","v":8169,"vw":8.101376},{"c":8.05,"h":8.099,"l":8.05,"n":176,"o":8.095,"t":"2026-08-05T17:15:00Z","v":23215,"vw":8.075681},{"c":8.075,"h":8.075,"l":8.035,"n":369,"o":8.055,"t":"2026-08-05T17:30:00Z","v":43222,"vw":8.048221},{"c":8.09,"h":8.09,"l":8.07,"n":238,"o":8.0735,"t":"2026-08-05T17:45:00Z","v":9401,"vw":8.077224},{"c":8.085,"h":8.09,"l":8.08,"n":264,"o":8.085,"t":"2026-08-05T18:00:00Z","v":12642,"vw":8.085878},{"c":8.13,"h":8.13,"l":8.085,"n":469,"o":8.085,"t":"2026-08-05T18:15:00Z","v":39963,"vw":8.115752},{"c":8.125,"h":8.14,"l":8.125,"n":226,"o":8.125,"t":"2026-08-05T18:30:00Z","v":13145,"vw":8.132678},{"c":8.125,"h":8.1263,"l":8.115,"n":150,"o":8.125,"t":"2026-08-05T18:45:00Z","v":6738,"vw":8.120677},{"c":8.1858,"h":8.19,"l":8.125,"n":411,"o":8.125,"t":"2026-08-05T19:00:00Z","v":37065,"vw":8.154565},{"c":8.185,"h":8.195,"l":8.18,"n":249,"o":8.195,"t":"2026-08-05T19:15:00Z","v":13583,"vw":8.19094},{"c":8.185,"h":8.205,"l":8.17,"n":597,"o":8.185,"t":"2026-08-05T19:30:00Z","v":62052,"vw":8.182447},{"c":8.185,"h":8.205,"l":8.18,"n":1081,"o":8.19,"t":"2026-08-05T19:45:00Z","v":74345,"vw":8.189563},{"c":8.2,"h":8.2,"l":8.2,"n":12,"o":8.2,"t":"2026-08-05T20:00:00Z","v":67195,"vw":8.2},{"c":8.256,"h":8.256,"l":8.22,"n":6,"o":8.23,"t":"2026-08-05T20:15:00Z","v":14708,"vw":8.238204},{"c":8.2201,"h":8.31,"l":8.2201,"n":3,"o":8.31,"t":"2026-08-05T20:30:00Z","v":5903,"vw":8.235426},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-08-05T20:45:00Z","v":120,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-08-05T21:45:00Z","v":2219,"vw":8.22},{"c":8.2,"h":8.2,"l":8.2,"n":13,"o":8.2,"t":"2026-08-05T22:45:00Z","v":400,"vw":8.2},{"c":8.2,"h":8.3,"l":8.2,"n":3,"o":8.3,"t":"2026-08-06T08:00:00Z","v":1460,"vw":8.282192},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-08-06T09:00:00Z","v":200,"vw":8.25},{"c":8.2648,"h":8.2648,"l":8.2648,"n":1,"o":8.2648,"t":"2026-08-06T11:00:00Z","v":799,"vw":8.2648},{"c":8.25,"h":8.2785,"l":8.25,"n":4,"o":8.2785,"t":"2026-08-06T11:45:00Z","v":1669,"vw":8.267336},{"c":8.272,"h":8.272,"l":8.272,"n":1,"o":8.272,"t":"2026-08-06T12:00:00Z","v":5000,"vw":8.272},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-08-06T12:15:00Z","v":536,"vw":8.2},{"c":8.29,"h":8.33,"l":8.26,"n":305,"o":8.26,"t":"2026-08-06T13:30:00Z","v":41983,"vw":8.300876},{"c":8.3085,"h":8.3085,"l":8.282,"n":114,"o":8.2909,"t":"2026-08-06T13:45:00Z","v":10691,"vw":8.295005},{"c":8.295,"h":8.335,"l":8.2909,"n":256,"o":8.31,"t":"2026-08-06T14:00:00Z","v":34140,"vw":8.3191},{"c":8.32,"h":8.325,"l":8.29,"n":217,"o":8.295,"t":"2026-08-06T14:15:00Z","v":10683,"vw":8.312542},{"c":8.34,"h":8.34,"l":8.315,"n":154,"o":8.32,"t":"2026-08-06T14:30:00Z","v":10017,"vw":8.323672},{"c":8.335,"h":8.34,"l":8.335,"n":109,"o":8.339,"t":"2026-08-06T14:45:00Z","v":6640,"vw":8.33812},{"c":8.345,"h":8.345,"l":8.33,"n":87,"o":8.34,"t":"2026-08-06T15:00:00Z","v":3862,"vw":8.341475},{"c":8.3291,"h":8.3486,"l":8.315,"n":206,"o":8.345,"t":"2026-08-06T15:15:00Z","v":23966,"vw":8.330883},{"c":8.329,"h":8.3291,"l":8.325,"n":101,"o":8.3291,"t":"2026-08-06T15:30:00Z","v":5107,"vw":8.327645},{"c":8.315,"h":8.34,"l":8.31,"n":203,"o":8.3263,"t":"2026-08-06T15:45:00Z","v":26831,"vw":8.32913},{"c":8.285,"h":8.315,"l":8.28,"n":226,"o":8.315,"t":"2026-08-06T16:00:00Z","v":24139,"vw":8.295156},{"c":8.355,"h":8.355,"l":8.285,"n":291,"o":8.285,"t":"2026-08-06T16:15:00Z","v":16522,"vw":8.332521},{"c":8.35,"h":8.3599,"l":8.35,"n":103,"o":8.355,"t":"2026-08-06T16:30:00Z","v":2657,"vw":8.35447},{"c":8.355,"h":8.3599,"l":8.3501,"n":115,"o":8.351,"t":"2026-08-06T16:45:00Z","v":7081,"vw":8.355326},{"c":8.355,"h":8.359,"l":8.35,"n":157,"o":8.355,"t":"2026-08-06T17:00:00Z","v":7002,"vw":8.354581},{"c":8.365,"h":8.37,"l":8.35,"n":216,"o":8.355,"t":"2026-08-06T17:15:00Z","v":16519,"vw":8.357958},{"c":8.3665,"h":8.385,"l":8.365,"n":225,"o":8.365,"t":"2026-08-06T17:30:00Z","v":25613,"vw":8.371385},{"c":8.365,"h":8.375,"l":8.36,"n":149,"o":8.37,"t":"2026-08-06T17:45:00Z","v":5491,"vw":8.368706},{"c":8.355,"h":8.3653,"l":8.355,"n":119,"o":8.365,"t":"2026-08-06T18:00:00Z","v":3828,"vw":8.362306},{"c":8.339,"h":8.355,"l":8.33,"n":250,"o":8.355,"t":"2026-08-06T18:15:00Z","v":15736,"vw":8.335885},{"c":8.335,"h":8.3359,"l":8.33,"n":128,"o":8.335,"t":"2026-08-06T18:30:00Z","v":4698,"vw":8.335215},{"c":8.335,"h":8.34,"l":8.33,"n":158,"o":8.335,"t":"2026-08-06T18:45:00Z","v":10360,"vw":8.332457},{"c":8.335,"h":8.34,"l":8.335,"n":74,"o":8.335,"t":"2026-08-06T19:00:00Z","v":2946,"vw":8.335989},{"c":8.325,"h":8.34,"l":8.32,"n":316,"o":8.34,"t":"2026-08-06T19:15:00Z","v":18832,"vw":8.33386},{"c":8.29,"h":8.315,"l":8.29,"n":326,"o":8.315,"t":"2026-08-06T19:30:00Z","v":15475,"vw":8.306193},{"c":8.345,"h":8.35,"l":8.2699,"n":930,"o":8.285,"t":"2026-08-06T19:45:00Z","v":88607,"vw":8.302304},{"c":8.34,"h":8.34,"l":8.34,"n":16,"o":8.34,"t":"2026-08-06T20:00:00Z","v":70534,"vw":8.34},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-08-06T20:45:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-08-06T21:30:00Z","v":125,"vw":8.4},{"c":8.3447,"h":8.3447,"l":8.3447,"n":1,"o":8.3447,"t":"2026-08-06T22:30:00Z","v":120,"vw":8.3447},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-08-07T10:30:00Z","v":1000,"vw":8.38},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-08-07T11:00:00Z","v":2000,"vw":8.34},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-08-07T11:15:00Z","v":200,"vw":8.38},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-08-07T11:30:00Z","v":120,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-08-07T12:00:00Z","v":250,"vw":8.4},{"c":8.34,"h":8.37,"l":8.34,"n":18,"o":8.35,"t":"2026-08-07T13:15:00Z","v":2225,"vw":8.362722},{"c":8.38,"h":8.4,"l":8.3101,"n":175,"o":8.34,"t":"2026-08-07T13:30:00Z","v":22450,"vw":8.34572},{"c":8.41,"h":8.47,"l":8.38,"n":316,"o":8.38,"t":"2026-08-07T13:45:00Z","v":41093,"vw":8.434115},{"c":8.4199,"h":8.435,"l":8.405,"n":180,"o":8.4301,"t":"2026-08-07T14:00:00Z","v":12382,"vw":8.415311},{"c":8.405,"h":8.415,"l":8.395,"n":121,"o":8.415,"t":"2026-08-07T14:15:00Z","v":14591,"vw":8.403524},{"c":8.41,"h":8.42,"l":8.3903,"n":125,"o":8.41,"t":"2026-08-07T14:30:00Z","v":10934,"vw":8.395169},{"c":8.4063,"h":8.41,"l":8.4,"n":81,"o":8.4,"t":"2026-08-07T14:45:00Z","v":3173,"vw":8.405915},{"c":8.4,"h":8.4,"l":8.381,"n":145,"o":8.4,"t":"2026-08-07T15:00:00Z","v":7123,"vw":8.393625},{"c":8.415,"h":8.419,"l":8.405,"n":84,"o":8.41,"t":"2026-08-07T15:15:00Z","v":3120,"vw":8.411132},{"c":8.425,"h":8.43,"l":8.415,"n":131,"o":8.415,"t":"2026-08-07T15:30:00Z","v":7271,"vw":8.419829},{"c":8.425,"h":8.435,"l":8.415,"n":186,"o":8.425,"t":"2026-08-07T15:45:00Z","v":9266,"vw":8.426259},{"c":8.425,"h":8.4299,"l":8.425,"n":46,"o":8.425,"t":"2026-08-07T16:00:00Z","v":1323,"vw":8.427979},{"c":8.44,"h":8.45,"l":8.4299,"n":180,"o":8.43,"t":"2026-08-07T16:15:00Z","v":21052,"vw":8.439428},{"c":8.425,"h":8.445,"l":8.41,"n":232,"o":8.445,"t":"2026-08-07T16:30:00Z","v":17338,"vw":8.42154},{"c":8.415,"h":8.42,"l":8.4,"n":152,"o":8.42,"t":"2026-08-07T16:45:00Z","v":14801,"vw":8.402839},{"c":8.39,"h":8.41,"l":8.38,"n":148,"o":8.41,"t":"2026-08-07T17:00:00Z","v":14934,"vw":8.395173},{"c":8.39,"h":8.4,"l":8.39,"n":103,"o":8.3953,"t":"2026-08-07T17:15:00Z","v":10498,"vw":8.396126},{"c":8.399,"h":8.4,"l":8.39,"n":125,"o":8.395,"t":"2026-08-07T17:30:00Z","v":5053,"vw":8.394652},{"c":8.385,"h":8.391,"l":8.37,"n":114,"o":8.391,"t":"2026-08-07T17:45:00Z","v":12072,"vw":8.376514},{"c":8.38,"h":8.39,"l":8.38,"n":133,"o":8.39,"t":"2026-08-07T18:00:00Z","v":8053,"vw":8.384011},{"c":8.3563,"h":8.375,"l":8.3563,"n":163,"o":8.37,"t":"2026-08-07T18:15:00Z","v":10909,"vw":8.370234},{"c":8.35,"h":8.355,"l":8.35,"n":75,"o":8.35,"t":"2026-08-07T18:30:00Z","v":3293,"vw":8.35289},{"c":8.355,"h":8.36,"l":8.345,"n":190,"o":8.359,"t":"2026-08-07T18:45:00Z","v":9302,"vw":8.351321},{"c":8.405,"h":8.4056,"l":8.3599,"n":326,"o":8.3599,"t":"2026-08-07T19:00:00Z","v":15989,"vw":8.385187},{"c":8.415,"h":8.425,"l":8.405,"n":360,"o":8.405,"t":"2026-08-07T19:15:00Z","v":19448,"vw":8.413552},{"c":8.375,"h":8.4198,"l":8.37,"n":565,"o":8.415,"t":"2026-08-07T19:30:00Z","v":58706,"vw":8.391132},{"c":8.335,"h":8.385,"l":8.32,"n":1398,"o":8.375,"t":"2026-08-07T19:45:00Z","v":79563,"vw":8.356246},{"c":8.41,"h":8.41,"l":8.34,"n":18,"o":8.34,"t":"2026-08-07T20:00:00Z","v":52725,"vw":8.34061},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-08-07T20:15:00Z","v":249,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-08-07T22:45:00Z","v":100,"vw":8.37},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-08-07T23:15:00Z","v":100,"vw":8.5},{"c":8.31,"h":8.32,"l":8.31,"n":7,"o":8.32,"t":"2026-08-10T11:15:00Z","v":451,"vw":8.315217},{"c":8.3,"h":8.31,"l":8.3,"n":2,"o":8.31,"t":"2026-08-10T12:30:00Z","v":806,"vw":8.306278},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-08-10T13:15:00Z","v":178,"vw":8.3},{"c":8.2,"h":8.3,"l":8.2,"n":572,"o":8.29,"t":"2026-08-10T13:30:00Z","v":60698,"vw":8.247958},{"c":8.15,"h":8.2,"l":8.15,"n":488,"o":8.2,"t":"2026-08-10T13:45:00Z","v":40179,"vw":8.181273},{"c":8.09,"h":8.16,"l":8.085,"n":427,"o":8.16,"t":"2026-08-10T14:00:00Z","v":30828,"vw":8.11736},{"c":8.115,"h":8.1191,"l":8.085,"n":526,"o":8.085,"t":"2026-08-10T14:15:00Z","v":35072,"vw":8.105949},{"c":8.105,"h":8.1163,"l":8.105,"n":278,"o":8.115,"t":"2026-08-10T14:30:00Z","v":12339,"vw":8.111319},{"c":8.115,"h":8.12,"l":8.1001,"n":258,"o":8.105,"t":"2026-08-10T14:45:00Z","v":13896,"vw":8.11236},{"c":8.09,"h":8.11,"l":8.09,"n":234,"o":8.11,"t":"2026-08-10T15:00:00Z","v":24159,"vw":8.100676},{"c":8.09,"h":8.1,"l":8.09,"n":309,"o":8.09,"t":"2026-08-10T15:15:00Z","v":23675,"vw":8.094314},{"c":8.0791,"h":8.095,"l":8.06,"n":376,"o":8.0911,"t":"2026-08-10T15:30:00Z","v":39481,"vw":8.079927},{"c":8.07,"h":8.08,"l":8.06,"n":226,"o":8.075,"t":"2026-08-10T15:45:00Z","v":15051,"vw":8.068561},{"c":8.071,"h":8.08,"l":8.06,"n":285,"o":8.07,"t":"2026-08-10T16:00:00Z","v":32578,"vw":8.070124},{"c":8.0799,"h":8.08,"l":8.07,"n":161,"o":8.075,"t":"2026-08-10T16:15:00Z","v":9502,"vw":8.076188},{"c":8.07,"h":8.08,"l":8.07,"n":184,"o":8.071,"t":"2026-08-10T16:30:00Z","v":14114,"vw":8.073987},{"c":8.075,"h":8.085,"l":8.07,"n":214,"o":8.0736,"t":"2026-08-10T16:45:00Z","v":12574,"vw":8.078894},{"c":8.075,"h":8.08,"l":8.075,"n":182,"o":8.08,"t":"2026-08-10T17:00:00Z","v":8619,"vw":8.077083},{"c":8.075,"h":8.08,"l":8.075,"n":89,"o":8.075,"t":"2026-08-10T17:15:00Z","v":3843,"vw":8.076307},{"c":8.085,"h":8.1,"l":8.075,"n":187,"o":8.075,"t":"2026-08-10T17:30:00Z","v":10598,"vw":8.089584},{"c":8.085,"h":8.0899,"l":8.07,"n":206,"o":8.0801,"t":"2026-08-10T17:45:00Z","v":21826,"vw":8.079383},{"c":8.105,"h":8.105,"l":8.08,"n":220,"o":8.08,"t":"2026-08-10T18:00:00Z","v":8719,"vw":8.098327},{"c":8.115,"h":8.115,"l":8.1,"n":99,"o":8.105,"t":"2026-08-10T18:15:00Z","v":9375,"vw":8.107441},{"c":8.1111,"h":8.13,"l":8.105,"n":311,"o":8.1101,"t":"2026-08-10T18:30:00Z","v":38261,"vw":8.119167},{"c":8.1045,"h":8.125,"l":8.1045,"n":241,"o":8.115,"t":"2026-08-10T18:45:00Z","v":19138,"vw":8.117974},{"c":8.135,"h":8.139,"l":8.0899,"n":288,"o":8.1,"t":"2026-08-10T19:00:00Z","v":36374,"vw":8.109882},{"c":8.16,"h":8.165,"l":8.13,"n":351,"o":8.135,"t":"2026-08-10T19:15:00Z","v":34998,"vw":8.153488},{"c":8.16,"h":8.17,"l":8.135,"n":365,"o":8.16,"t":"2026-08-10T19:30:00Z","v":15914,"vw":8.151549},{"c":8.135,"h":8.155,"l":8.12,"n":830,"o":8.155,"t":"2026-08-10T19:45:00Z","v":56554,"vw":8.137028},{"c":8.13,"h":8.13,"l":8.13,"n":15,"o":8.13,"t":"2026-08-10T20:00:00Z","v":65874,"vw":8.13},{"c":8.209,"h":8.209,"l":8.209,"n":1,"o":8.209,"t":"2026-08-10T20:30:00Z","v":100,"vw":8.209},{"c":8.2,"h":8.2,"l":8.17,"n":12,"o":8.2,"t":"2026-08-10T20:45:00Z","v":811,"vw":8.192785},{"c":8.22,"h":8.22,"l":8.22,"n":60,"o":8.22,"t":"2026-08-10T22:00:00Z","v":607,"vw":8.22},{"c":8.16,"h":8.16,"l":8.15,"n":2,"o":8.15,"t":"2026-08-11T08:30:00Z","v":800,"vw":8.155},{"c":8.3,"h":8.3599,"l":8.3,"n":3,"o":8.33,"t":"2026-08-11T11:00:00Z","v":1700,"vw":8.338788},{"c":8.1935,"h":8.1935,"l":8.1935,"n":1,"o":8.1935,"t":"2026-08-11T12:45:00Z","v":100,"vw":8.1935},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-08-11T13:00:00Z","v":200,"vw":8.2},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-08-11T13:15:00Z","v":100,"vw":8.18},{"c":8.19,"h":8.2,"l":8.15,"n":150,"o":8.16,"t":"2026-08-11T13:30:00Z","v":16500,"vw":8.161354},{"c":8.17,"h":8.17,"l":8.135,"n":179,"o":8.1628,"t":"2026-08-11T13:45:00Z","v":10926,"vw":8.151651},{"c":8.24,"h":8.24,"l":8.1701,"n":227,"o":8.18,"t":"2026-08-11T14:00:00Z","v":19035,"vw":8.218629},{"c":8.205,"h":8.235,"l":8.2,"n":235,"o":8.235,"t":"2026-08-11T14:15:00Z","v":28418,"vw":8.216064},{"c":8.24,"h":8.24,"l":8.21,"n":367,"o":8.21,"t":"2026-08-11T14:30:00Z","v":19407,"vw":8.230839},{"c":8.2277,"h":8.24,"l":8.215,"n":247,"o":8.24,"t":"2026-08-11T14:45:00Z","v":12282,"vw":8.226635},{"c":8.24,"h":8.24,"l":8.22,"n":108,"o":8.225,"t":"2026-08-11T15:00:00Z","v":9385,"vw":8.224723},{"c":8.245,"h":8.255,"l":8.235,"n":329,"o":8.235,"t":"2026-08-11T15:15:00Z","v":31650,"vw":8.247596},{"c":8.24,"h":8.26,"l":8.235,"n":281,"o":8.245,"t":"2026-08-11T15:30:00Z","v":14638,"vw":8.246255},{"c":8.245,"h":8.245,"l":8.2301,"n":141,"o":8.2391,"t":"2026-08-11T15:45:00Z","v":8431,"vw":8.236937},{"c":8.235,"h":8.25,"l":8.235,"n":158,"o":8.245,"t":"2026-08-11T16:00:00Z","v":14603,"vw":8.242122},{"c":8.24,"h":8.24,"l":8.231,"n":156,"o":8.235,"t":"2026-08-11T16:15:00Z","v":9792,"vw":8.23689},{"c":8.24,"h":8.25,"l":8.2301,"n":176,"o":8.235,"t":"2026-08-11T16:30:00Z","v":14097,"vw":8.238506},{"c":8.25,"h":8.25,"l":8.24,"n":108,"o":8.24,"t":"2026-08-11T16:45:00Z","v":6184,"vw":8.245192},{"c":8.225,"h":8.25,"l":8.225,"n":236,"o":8.245,"t":"2026-08-11T17:00:00Z","v":13221,"vw":8.23554},{"c":8.23,"h":8.23,"l":8.225,"n":136,"o":8.225,"t":"2026-08-11T17:15:00Z","v":9352,"vw":8.227844},{"c":8.24,"h":8.24,"l":8.23,"n":157,"o":8.23,"t":"2026-08-11T17:30:00Z","v":9514,"vw":8.236052},{"c":8.2384,"h":8.24,"l":8.2301,"n":190,"o":8.24,"t":"2026-08-11T17:45:00Z","v":9265,"vw":8.23802},{"c":8.25,"h":8.25,"l":8.235,"n":105,"o":8.24,"t":"2026-08-11T18:00:00Z","v":6015,"vw":8.237464},{"c":8.245,"h":8.255,"l":8.245,"n":158,"o":8.25,"t":"2026-08-11T18:15:00Z","v":12001,"vw":8.249232},{"c":8.225,"h":8.245,"l":8.225,"n":149,"o":8.245,"t":"2026-08-11T18:30:00Z","v":9436,"vw":8.236319},{"c":8.215,"h":8.225,"l":8.21,"n":273,"o":8.225,"t":"2026-08-11T18:45:00Z","v":13719,"vw":8.216676},{"c":8.225,"h":8.23,"l":8.215,"n":225,"o":8.215,"t":"2026-08-11T19:00:00Z","v":13886,"vw":8.223204},{"c":8.235,"h":8.245,"l":8.225,"n":336,"o":8.23,"t":"2026-08-11T19:15:00Z","v":33297,"vw":8.233131},{"c":8.185,"h":8.24,"l":8.185,"n":415,"o":8.24,"t":"2026-08-11T19:30:00Z","v":25035,"vw":8.204267},{"c":8.22,"h":8.24,"l":8.18,"n":1217,"o":8.185,"t":"2026-08-11T19:45:00Z","v":74417,"vw":8.210795},{"c":8.1043,"h":8.21,"l":8.1043,"n":32,"o":8.21,"t":"2026-08-11T20:00:00Z","v":73747,"vw":8.208045},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-08-11T20:45:00Z","v":125,"vw":8.19},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-08-12T11:00:00Z","v":432,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-08-12T12:00:00Z","v":425,"vw":8.24},{"c":8.25,"h":8.25,"l":8.21,"n":2,"o":8.21,"t":"2026-08-12T13:00:00Z","v":1857,"vw":8.23154},{"c":8.15,"h":8.2499,"l":8.15,"n":18,"o":8.2499,"t":"2026-08-12T13:15:00Z","v":6753,"vw":8.243437},{"c":8.075,"h":8.13,"l":7.98,"n":833,"o":8.11,"t":"2026-08-12T13:30:00Z","v":154845,"vw":8.03855},{"c":8.13,"h":8.18,"l":8.08,"n":436,"o":8.08,"t":"2026-08-12T13:45:00Z","v":38443,"vw":8.13851},{"c":8.145,"h":8.15,"l":8.105,"n":512,"o":8.14,"t":"2026-08-12T14:00:00Z","v":42819,"vw":8.126693},{"c":8.1876,"h":8.1876,"l":8.14,"n":315,"o":8.15,"t":"2026-08-12T14:15:00Z","v":15769,"vw":8.158817},{"c":8.2363,"h":8.265,"l":8.18,"n":368,"o":8.185,"t":"2026-08-12T14:30:00Z","v":25995,"vw":8.231472},{"c":8.25,"h":8.25,"l":8.23,"n":267,"o":8.23,"t":"2026-08-12T14:45:00Z","v":14659,"vw":8.242514},{"c":8.235,"h":8.25,"l":8.2209,"n":308,"o":8.25,"t":"2026-08-12T15:00:00Z","v":16550,"vw":8.229365},{"c":8.235,"h":8.25,"l":8.22,"n":360,"o":8.23,"t":"2026-08-12T15:15:00Z","v":34591,"vw":8.236145},{"c":8.26,"h":8.26,"l":8.225,"n":355,"o":8.24,"t":"2026-08-12T15:30:00Z","v":47713,"vw":8.245163},{"c":8.24,"h":8.265,"l":8.23,"n":272,"o":8.265,"t":"2026-08-12T15:45:00Z","v":9525,"vw":8.250769},{"c":8.215,"h":8.235,"l":8.21,"n":274,"o":8.235,"t":"2026-08-12T16:00:00Z","v":11072,"vw":8.221574},{"c":8.215,"h":8.22,"l":8.205,"n":184,"o":8.215,"t":"2026-08-12T16:15:00Z","v":12194,"vw":8.212242},{"c":8.265,"h":8.295,"l":8.21,"n":326,"o":8.22,"t":"2026-08-12T16:30:00Z","v":39793,"vw":8.255605},{"c":8.195,"h":8.2597,"l":8.18,"n":335,"o":8.255,"t":"2026-08-12T16:45:00Z","v":17860,"vw":8.233583},{"c":8.21,"h":8.21,"l":8.165,"n":272,"o":8.19,"t":"2026-08-12T17:00:00Z","v":38620,"vw":8.189986},{"c":8.15,"h":8.21,"l":8.15,"n":346,"o":8.205,"t":"2026-08-12T17:15:00Z","v":21785,"vw":8.189003},{"c":8.155,"h":8.159,"l":8.135,"n":331,"o":8.15,"t":"2026-08-12T17:30:00Z","v":20115,"vw":8.14392},{"c":8.165,"h":8.17,"l":8.145,"n":213,"o":8.155,"t":"2026-08-12T17:45:00Z","v":8446,"vw":8.156669},{"c":8.18,"h":8.18,"l":8.1601,"n":227,"o":8.165,"t":"2026-08-12T18:00:00Z","v":11798,"vw":8.167901},{"c":8.185,"h":8.195,"l":8.175,"n":279,"o":8.175,"t":"2026-08-12T18:15:00Z","v":13274,"vw":8.179086},{"c":8.1965,"h":8.2,"l":8.18,"n":188,"o":8.185,"t":"2026-08-12T18:30:00Z","v":10620,"vw":8.190414},{"c":8.195,"h":8.205,"l":8.19,"n":295,"o":8.2,"t":"2026-08-12T18:45:00Z","v":14342,"vw":8.194958},{"c":8.2063,"h":8.21,"l":8.19,"n":392,"o":8.195,"t":"2026-08-12T19:00:00Z","v":21957,"vw":8.197903},{"c":8.185,"h":8.215,"l":8.18,"n":348,"o":8.205,"t":"2026-08-12T19:15:00Z","v":21839,"vw":8.196856},{"c":8.23,"h":8.235,"l":8.185,"n":604,"o":8.185,"t":"2026-08-12T19:30:00Z","v":43160,"vw":8.210212},{"c":8.21,"h":8.235,"l":8.18,"n":1267,"o":8.225,"t":"2026-08-12T19:45:00Z","v":124344,"vw":8.202479},{"c":8.19,"h":8.19,"l":8.19,"n":19,"o":8.19,"t":"2026-08-12T20:00:00Z","v":112990,"vw":8.19},{"c":8.21,"h":8.31,"l":8.21,"n":12,"o":8.31,"t":"2026-08-13T13:15:00Z","v":692,"vw":8.259876},{"c":8.4,"h":8.41,"l":8.2501,"n":376,"o":8.27,"t":"2026-08-13T13:30:00Z","v":76148,"vw":8.328722},{"c":8.47,"h":8.48,"l":8.382,"n":358,"o":8.395,"t":"2026-08-13T13:45:00Z","v":41309,"vw":8.429843},{"c":8.4311,"h":8.47,"l":8.425,"n":554,"o":8.47,"t":"2026-08-13T14:00:00Z","v":56615,"vw":8.439651},{"c":8.3309,"h":8.435,"l":8.325,"n":608,"o":8.43,"t":"2026-08-13T14:15:00Z","v":33694,"vw":8.382},{"c":8.345,"h":8.355,"l":8.335,"n":535,"o":8.335,"t":"2026-08-13T14:30:00Z","v":12059,"vw":8.347724},{"c":8.305,"h":8.34,"l":8.295,"n":453,"o":8.34,"t":"2026-08-13T14:45:00Z","v":23334,"vw":8.311971},{"c":8.295,"h":8.3191,"l":8.28,"n":226,"o":8.305,"t":"2026-08-13T15:00:00Z","v":13341,"vw":8.30609},{"c":8.295,"h":8.3,"l":8.28,"n":207,"o":8.29,"t":"2026-08-13T15:15:00Z","v":8784,"vw":8.293506},{"c":8.301,"h":8.3163,"l":8.29,"n":201,"o":8.3,"t":"2026-08-13T15:30:00Z","v":10282,"vw":8.30255},{"c":8.34,"h":8.34,"l":8.3001,"n":208,"o":8.3001,"t":"2026-08-13T15:45:00Z","v":12789,"vw":8.315855},{"c":8.335,"h":8.34,"l":8.33,"n":90,"o":8.34,"t":"2026-08-13T16:00:00Z","v":5103,"vw":8.33484},{"c":8.325,"h":8.3499,"l":8.325,"n":104,"o":8.34,"t":"2026-08-13T16:15:00Z","v":4361,"vw":8.338535},{"c":8.335,"h":8.34,"l":8.329,"n":113,"o":8.329,"t":"2026-08-13T16:30:00Z","v":7702,"vw":8.3335},{"c":8.315,"h":8.33,"l":8.305,"n":121,"o":8.33,"t":"2026-08-13T16:45:00Z","v":5421,"vw":8.31165},{"c":8.315,"h":8.3163,"l":8.31,"n":129,"o":8.315,"t":"2026-08-13T17:00:00Z","v":10481,"vw":8.313741},{"c":8.305,"h":8.315,"l":8.295,"n":206,"o":8.3123,"t":"2026-08-13T17:15:00Z","v":17264,"vw":8.306145},{"c":8.29,"h":8.305,"l":8.28,"n":144,"o":8.305,"t":"2026-08-13T17:30:00Z","v":12389,"vw":8.29148},{"c":8.305,"h":8.31,"l":8.2963,"n":68,"o":8.2963,"t":"2026-08-13T17:45:00Z","v":4835,"vw":8.305125},{"c":8.305,"h":8.3089,"l":8.3,"n":94,"o":8.305,"t":"2026-08-13T18:00:00Z","v":14983,"vw":8.301804},{"c":8.315,"h":8.329,"l":8.305,"n":236,"o":8.31,"t":"2026-08-13T18:15:00Z","v":16386,"vw":8.312294},{"c":8.285,"h":8.32,"l":8.26,"n":372,"o":8.32,"t":"2026-08-13T18:30:00Z","v":21990,"vw":8.276398},{"c":8.315,"h":8.315,"l":8.285,"n":229,"o":8.285,"t":"2026-08-13T18:45:00Z","v":15794,"vw":8.29841},{"c":8.315,"h":8.315,"l":8.295,"n":310,"o":8.315,"t":"2026-08-13T19:00:00Z","v":48715,"vw":8.302844},{"c":8.319,"h":8.32,"l":8.305,"n":263,"o":8.315,"t":"2026-08-13T19:15:00Z","v":18295,"vw":8.311347},{"c":8.285,"h":8.315,"l":8.28,"n":586,"o":8.315,"t":"2026-08-13T19:30:00Z","v":96243,"vw":8.296353},{"c":8.29,"h":8.32,"l":8.27,"n":1315,"o":8.285,"t":"2026-08-13T19:45:00Z","v":131898,"vw":8.286464},{"c":8.31,"h":8.31,"l":8.29,"n":17,"o":8.29,"t":"2026-08-13T20:00:00Z","v":92858,"vw":8.291205},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-08-13T22:30:00Z","v":224,"vw":8.36},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-08-13T23:30:00Z","v":100,"vw":8.43},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-08-13T23:45:00Z","v":150,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-08-14T11:00:00Z","v":120,"vw":8.33},{"c":8.3922,"h":8.395,"l":8.31,"n":224,"o":8.31,"t":"2026-08-14T13:30:00Z","v":25529,"vw":8.351123},{"c":8.4,"h":8.4,"l":8.37,"n":151,"o":8.4,"t":"2026-08-14T13:45:00Z","v":7758,"vw":8.392212},{"c":8.32,"h":8.398,"l":8.32,"n":252,"o":8.395,"t":"2026-08-14T14:00:00Z","v":21215,"vw":8.364207},{"c":8.325,"h":8.34,"l":8.32,"n":209,"o":8.325,"t":"2026-08-14T14:15:00Z","v":14289,"vw":8.328373},{"c":8.28,"h":8.32,"l":8.28,"n":323,"o":8.32,"t":"2026-08-14T14:30:00Z","v":16384,"vw":8.298006},{"c":8.295,"h":8.305,"l":8.28,"n":250,"o":8.285,"t":"2026-08-14T14:45:00Z","v":20649,"vw":8.292412},{"c":8.2637,"h":8.295,"l":8.2637,"n":201,"o":8.295,"t":"2026-08-14T15:00:00Z","v":12045,"vw":8.281304},{"c":8.2771,"h":8.28,"l":8.265,"n":208,"o":8.2691,"t":"2026-08-14T15:15:00Z","v":15885,"vw":8.275305},{"c":8.2763,"h":8.279,"l":8.27,"n":262,"o":8.279,"t":"2026-08-14T15:30:00Z","v":7193,"vw":8.274694},{"c":8.285,"h":8.295,"l":8.27,"n":391,"o":8.275,"t":"2026-08-14T15:45:00Z","v":38362,"vw":8.284632},{"c":8.27,"h":8.285,"l":8.27,"n":319,"o":8.285,"t":"2026-08-14T16:00:00Z","v":15554,"vw":8.274585},{"c":8.27,"h":8.275,"l":8.27,"n":237,"o":8.27,"t":"2026-08-14T16:15:00Z","v":7220,"vw":8.272658},{"c":8.27,"h":8.29,"l":8.27,"n":302,"o":8.27,"t":"2026-08-14T16:30:00Z","v":16980,"vw":8.278908},{"c":8.235,"h":8.265,"l":8.23,"n":331,"o":8.265,"t":"2026-08-14T16:45:00Z","v":23096,"vw":8.258703},{"c":8.24,"h":8.24,"l":8.23,"n":148,"o":8.24,"t":"2026-08-14T17:00:00Z","v":12105,"vw":8.237951},{"c":8.27,"h":8.27,"l":8.2499,"n":144,"o":8.2499,"t":"2026-08-14T17:15:00Z","v":11614,"vw":8.255045},{"c":8.275,"h":8.28,"l":8.27,"n":77,"o":8.27,"t":"2026-08-14T17:30:00Z","v":6648,"vw":8.27736},{"c":8.245,"h":8.275,"l":8.23,"n":336,"o":8.275,"t":"2026-08-14T17:45:00Z","v":16550,"vw":8.250847},{"c":8.2483,"h":8.25,"l":8.24,"n":96,"o":8.24,"t":"2026-08-14T18:00:00Z","v":2732,"vw":8.245122},{"c":8.24,"h":8.245,"l":8.24,"n":119,"o":8.245,"t":"2026-08-14T18:15:00Z","v":7632,"vw":8.242427},{"c":8.2549,"h":8.259,"l":8.221,"n":294,"o":8.245,"t":"2026-08-14T18:30:00Z","v":17246,"vw":8.23861},{"c":8.265,"h":8.275,"l":8.25,"n":328,"o":8.255,"t":"2026-08-14T18:45:00Z","v":23296,"vw":8.259096},{"c":8.285,"h":8.285,"l":8.26,"n":213,"o":8.265,"t":"2026-08-14T19:00:00Z","v":12207,"vw":8.273428},{"c":8.285,"h":8.285,"l":8.27,"n":242,"o":8.285,"t":"2026-08-14T19:15:00Z","v":17365,"vw":8.277787},{"c":8.295,"h":8.3,"l":8.275,"n":424,"o":8.281,"t":"2026-08-14T19:30:00Z","v":25093,"vw":8.286426},{"c":8.3,"h":8.34,"l":8.29,"n":1386,"o":8.295,"t":"2026-08-14T19:45:00Z","v":141330,"vw":8.308959},{"c":8.31,"h":8.33,"l":8.31,"n":20,"o":8.31,"t":"2026-08-14T20:00:00Z","v":76454,"vw":8.311299},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-08-14T20:30:00Z","v":100,"vw":8.33},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-08-14T21:15:00Z","v":100,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-08-14T21:30:00Z","v":100,"vw":8.41},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-08-14T22:15:00Z","v":301,"vw":8.3},{"c":8.4297,"h":8.4297,"l":8.35,"n":7,"o":8.35,"t":"2026-08-17T11:00:00Z","v":1385,"vw":8.367773},{"c":8.285,"h":8.3201,"l":8.26,"n":314,"o":8.28,"t":"2026-08-17T13:30:00Z","v":29111,"vw":8.291471},{"c":8.26,"h":8.31,"l":8.2528,"n":202,"o":8.29,"t":"2026-08-17T13:45:00Z","v":14252,"vw":8.286476},{"c":8.235,"h":8.26,"l":8.23,"n":423,"o":8.26,"t":"2026-08-17T14:00:00Z","v":44018,"vw":8.249135},{"c":8.255,"h":8.255,"l":8.235,"n":207,"o":8.235,"t":"2026-08-17T14:15:00Z","v":15768,"vw":8.24595},{"c":8.235,"h":8.25,"l":8.23,"n":186,"o":8.25,"t":"2026-08-17T14:30:00Z","v":11803,"vw":8.242105},{"c":8.235,"h":8.255,"l":8.23,"n":222,"o":8.235,"t":"2026-08-17T14:45:00Z","v":14959,"vw":8.242375},{"c":8.225,"h":8.24,"l":8.221,"n":251,"o":8.23,"t":"2026-08-17T15:00:00Z","v":16378,"vw":8.232162},{"c":8.2391,"h":8.24,"l":8.22,"n":252,"o":8.23,"t":"2026-08-17T15:15:00Z","v":21323,"vw":8.229805},{"c":8.23,"h":8.24,"l":8.23,"n":169,"o":8.23,"t":"2026-08-17T15:30:00Z","v":15927,"vw":8.231246},{"c":8.2315,"h":8.235,"l":8.22,"n":177,"o":8.23,"t":"2026-08-17T15:45:00Z","v":9698,"vw":8.230052},{"c":8.24,"h":8.245,"l":8.23,"n":228,"o":8.235,"t":"2026-08-17T16:00:00Z","v":12520,"vw":8.23843},{"c":8.25,"h":8.26,"l":8.245,"n":158,"o":8.245,"t":"2026-08-17T16:15:00Z","v":15366,"vw":8.253868},{"c":8.258,"h":8.27,"l":8.25,"n":208,"o":8.255,"t":"2026-08-17T16:30:00Z","v":9909,"vw":8.260454},{"c":8.245,"h":8.255,"l":8.235,"n":189,"o":8.255,"t":"2026-08-17T16:45:00Z","v":8957,"vw":8.24497},{"c":8.245,"h":8.25,"l":8.24,"n":123,"o":8.245,"t":"2026-08-17T17:00:00Z","v":5077,"vw":8.246874},{"c":8.24,"h":8.245,"l":8.24,"n":284,"o":8.24,"t":"2026-08-17T17:15:00Z","v":16771,"vw":8.240779},{"c":8.23,"h":8.24,"l":8.23,"n":97,"o":8.235,"t":"2026-08-17T17:30:00Z","v":5221,"vw":8.234629},{"c":8.225,"h":8.24,"l":8.221,"n":271,"o":8.23,"t":"2026-08-17T17:45:00Z","v":15262,"vw":8.229544},{"c":8.245,"h":8.25,"l":8.2223,"n":205,"o":8.225,"t":"2026-08-17T18:00:00Z","v":14416,"vw":8.237323},{"c":8.245,"h":8.25,"l":8.24,"n":102,"o":8.245,"t":"2026-08-17T18:15:00Z","v":8450,"vw":8.242204},{"c":8.23,"h":8.25,"l":8.23,"n":203,"o":8.245,"t":"2026-08-17T18:30:00Z","v":9763,"vw":8.239922},{"c":8.225,"h":8.2364,"l":8.225,"n":285,"o":8.23,"t":"2026-08-17T18:45:00Z","v":17950,"vw":8.231144},{"c":8.25,"h":8.255,"l":8.22,"n":256,"o":8.225,"t":"2026-08-17T19:00:00Z","v":14727,"vw":8.234551},{"c":8.255,"h":8.26,"l":8.25,"n":169,"o":8.25,"t":"2026-08-17T19:15:00Z","v":15105,"vw":8.254922},{"c":8.2263,"h":8.255,"l":8.22,"n":514,"o":8.255,"t":"2026-08-17T19:30:00Z","v":36381,"vw":8.235275},{"c":8.245,"h":8.275,"l":8.225,"n":1558,"o":8.225,"t":"2026-08-17T19:45:00Z","v":199407,"vw":8.258677},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-08-17T20:00:00Z","v":112104,"vw":8.24},{"c":8.1748,"h":8.1748,"l":8.1748,"n":1,"o":8.1748,"t":"2026-08-17T21:00:00Z","v":120,"vw":8.1748},{"c":8.1801,"h":8.1801,"l":8.1801,"n":1,"o":8.1801,"t":"2026-08-17T21:15:00Z","v":500,"vw":8.1801},{"c":8.1817,"h":8.1817,"l":8.1817,"n":1,"o":8.1817,"t":"2026-08-17T21:45:00Z","v":252,"vw":8.1817},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-08-18T08:00:00Z","v":1000,"vw":8.22},{"c":8.1885,"h":8.1885,"l":8.1885,"n":1,"o":8.1885,"t":"2026-08-18T13:00:00Z","v":200,"vw":8.1885},{"c":8.23,"h":8.3,"l":8.15,"n":302,"o":8.22,"t":"2026-08-18T13:30:00Z","v":28123,"vw":8.209436},{"c":8.24,"h":8.27,"l":8.24,"n":138,"o":8.24,"t":"2026-08-18T13:45:00Z","v":9835,"vw":8.255366},{"c":8.255,"h":8.265,"l":8.245,"n":231,"o":8.25,"t":"2026-08-18T14:00:00Z","v":19068,"vw":8.25785},{"c":8.255,"h":8.26,"l":8.234,"n":258,"o":8.25,"t":"2026-08-18T14:15:00Z","v":17857,"vw":8.244877},{"c":8.24,"h":8.26,"l":8.22,"n":371,"o":8.26,"t":"2026-08-18T14:30:00Z","v":53821,"vw":8.232136},{"c":8.265,"h":8.2699,"l":8.24,"n":205,"o":8.245,"t":"2026-08-18T14:45:00Z","v":13937,"vw":8.253542},{"c":8.265,"h":8.275,"l":8.26,"n":174,"o":8.26,"t":"2026-08-18T15:00:00Z","v":16761,"vw":8.267034},{"c":8.275,"h":8.2799,"l":8.26,"n":131,"o":8.265,"t":"2026-08-18T15:15:00Z","v":7518,"vw":8.268536},{"c":8.265,"h":8.2745,"l":8.265,"n":88,"o":8.2745,"t":"2026-08-18T15:30:00Z","v":4739,"vw":8.267624},{"c":8.265,"h":8.265,"l":8.26,"n":94,"o":8.265,"t":"2026-08-18T15:45:00Z","v":3572,"vw":8.262217},{"c":8.265,"h":8.2799,"l":8.26,"n":148,"o":8.27,"t":"2026-08-18T16:00:00Z","v":11763,"vw":8.270456},{"c":8.285,"h":8.29,"l":8.27,"n":121,"o":8.27,"t":"2026-08-18T16:15:00Z","v":14246,"vw":8.282453},{"c":8.26,"h":8.285,"l":8.26,"n":150,"o":8.281,"t":"2026-08-18T16:30:00Z","v":19135,"vw":8.27767},{"c":8.25,"h":8.265,"l":8.25,"n":96,"o":8.265,"t":"2026-08-18T16:45:00Z","v":4125,"vw":8.256586},{"c":8.2591,"h":8.26,"l":8.25,"n":57,"o":8.255,"t":"2026-08-18T17:00:00Z","v":7139,"vw":8.258277},{"c":8.2589,"h":8.265,"l":8.25,"n":147,"o":8.2596,"t":"2026-08-18T17:15:00Z","v":10047,"vw":8.260663},{"c":8.235,"h":8.26,"l":8.235,"n":147,"o":8.26,"t":"2026-08-18T17:30:00Z","v":8462,"vw":8.248392},{"c":8.25,"h":8.25,"l":8.23,"n":192,"o":8.24,"t":"2026-08-18T17:45:00Z","v":11473,"vw":8.237154},{"c":8.235,"h":8.25,"l":8.23,"n":184,"o":8.2477,"t":"2026-08-18T18:00:00Z","v":12848,"vw":8.241885},{"c":8.255,"h":8.255,"l":8.23,"n":199,"o":8.24,"t":"2026-08-18T18:15:00Z","v":13379,"vw":8.238077},{"c":8.255,"h":8.26,"l":8.25,"n":122,"o":8.26,"t":"2026-08-18T18:30:00Z","v":3595,"vw":8.256676},{"c":8.23,"h":8.255,"l":8.23,"n":174,"o":8.255,"t":"2026-08-18T18:45:00Z","v":9932,"vw":8.243354},{"c":8.24,"h":8.25,"l":8.22,"n":294,"o":8.23,"t":"2026-08-18T19:00:00Z","v":25060,"vw":8.24055},{"c":8.235,"h":8.24,"l":8.23,"n":188,"o":8.235,"t":"2026-08-18T19:15:00Z","v":18827,"vw":8.237431},{"c":8.235,"h":8.245,"l":8.225,"n":419,"o":8.24,"t":"2026-08-18T19:30:00Z","v":39370,"vw":8.236878},{"c":8.245,"h":8.25,"l":8.22,"n":1105,"o":8.235,"t":"2026-08-18T19:45:00Z","v":76301,"vw":8.238378},{"c":8.24,"h":8.24,"l":8.23,"n":11,"o":8.23,"t":"2026-08-18T20:00:00Z","v":73339,"vw":8.230015},{"c":8.1732,"h":8.1732,"l":8.1732,"n":1,"o":8.1732,"t":"2026-08-18T20:15:00Z","v":146,"vw":8.1732},{"c":8.1817,"h":8.1817,"l":8.1817,"n":1,"o":8.1817,"t":"2026-08-18T20:45:00Z","v":2000,"vw":8.1817},{"c":8.1731,"h":8.1731,"l":8.1731,"n":1,"o":8.1731,"t":"2026-08-18T21:00:00Z","v":750,"vw":8.1731},{"c":8.1823,"h":8.1823,"l":8.1734,"n":3,"o":8.1734,"t":"2026-08-18T21:15:00Z","v":1400,"vw":8.17483},{"c":8.1908,"h":8.1908,"l":8.1908,"n":1,"o":8.1908,"t":"2026-08-18T22:15:00Z","v":600,"vw":8.1908},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-08-18T23:45:00Z","v":100,"vw":8.3},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-08-19T11:00:00Z","v":110,"vw":8.24},{"c":8.2299,"h":8.23,"l":8.2299,"n":2,"o":8.23,"t":"2026-08-19T12:00:00Z","v":280,"vw":8.22995},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-08-19T12:45:00Z","v":100,"vw":8.23},{"c":8.36,"h":8.39,"l":8.265,"n":238,"o":8.3,"t":"2026-08-19T13:30:00Z","v":44969,"vw":8.328931},{"c":8.3858,"h":8.39,"l":8.3402,"n":157,"o":8.3688,"t":"2026-08-19T13:45:00Z","v":21140,"vw":8.368835},{"c":8.39,"h":8.419,"l":8.38,"n":340,"o":8.38,"t":"2026-08-19T14:00:00Z","v":24246,"vw":8.397301},{"c":8.37,"h":8.4099,"l":8.37,"n":275,"o":8.395,"t":"2026-08-19T14:15:00Z","v":19606,"vw":8.399401},{"c":8.3991,"h":8.3991,"l":8.37,"n":183,"o":8.37,"t":"2026-08-19T14:30:00Z","v":16817,"vw":8.387514},{"c":8.4,"h":8.4,"l":8.39,"n":165,"o":8.3908,"t":"2026-08-19T14:45:00Z","v":11146,"vw":8.393014},{"c":8.44,"h":8.45,"l":8.405,"n":255,"o":8.405,"t":"2026-08-19T15:00:00Z","v":39011,"vw":8.43278},{"c":8.46,"h":8.465,"l":8.44,"n":238,"o":8.4491,"t":"2026-08-19T15:15:00Z","v":15199,"vw":8.453931},{"c":8.4809,"h":8.485,"l":8.465,"n":137,"o":8.4692,"t":"2026-08-19T15:30:00Z","v":19164,"vw":8.471614},{"c":8.4823,"h":8.485,"l":8.48,"n":95,"o":8.485,"t":"2026-08-19T15:45:00Z","v":10315,"vw":8.482306},{"c":8.48,"h":8.5,"l":8.475,"n":211,"o":8.485,"t":"2026-08-19T16:00:00Z","v":15239,"vw":8.486881},{"c":8.485,"h":8.485,"l":8.475,"n":102,"o":8.485,"t":"2026-08-19T16:15:00Z","v":7371,"vw":8.477833},{"c":8.479,"h":8.48,"l":8.475,"n":223,"o":8.48,"t":"2026-08-19T16:30:00Z","v":10973,"vw":8.479517},{"c":8.495,"h":8.5,"l":8.48,"n":201,"o":8.48,"t":"2026-08-19T16:45:00Z","v":24594,"vw":8.49585},{"c":8.485,"h":8.5,"l":8.485,"n":164,"o":8.5,"t":"2026-08-19T17:00:00Z","v":9820,"vw":8.493343},{"c":8.475,"h":8.485,"l":8.465,"n":187,"o":8.485,"t":"2026-08-19T17:15:00Z","v":17054,"vw":8.467709},{"c":8.465,"h":8.4851,"l":8.46,"n":247,"o":8.4791,"t":"2026-08-19T17:30:00Z","v":43063,"vw":8.472808},{"c":8.505,"h":8.51,"l":8.47,"n":337,"o":8.47,"t":"2026-08-19T17:45:00Z","v":30990,"vw":8.490503},{"c":8.505,"h":8.51,"l":8.5,"n":136,"o":8.505,"t":"2026-08-19T18:00:00Z","v":4340,"vw":8.506787},{"c":8.51,"h":8.51,"l":8.5026,"n":139,"o":8.505,"t":"2026-08-19T18:15:00Z","v":5459,"vw":8.505905},{"c":8.505,"h":8.535,"l":8.505,"n":256,"o":8.505,"t":"2026-08-19T18:30:00Z","v":16578,"vw":8.5165},{"c":8.545,"h":8.545,"l":8.51,"n":208,"o":8.51,"t":"2026-08-19T18:45:00Z","v":21849,"vw":8.530369},{"c":8.555,"h":8.555,"l":8.535,"n":217,"o":8.545,"t":"2026-08-19T19:00:00Z","v":12597,"vw":8.544297},{"c":8.585,"h":8.59,"l":8.555,"n":268,"o":8.555,"t":"2026-08-19T19:15:00Z","v":18415,"vw":8.569061},{"c":8.5801,"h":8.59,"l":8.5677,"n":355,"o":8.58,"t":"2026-08-19T19:30:00Z","v":22945,"vw":8.579141},{"c":8.6,"h":8.625,"l":8.58,"n":1029,"o":8.5839,"t":"2026-08-19T19:45:00Z","v":105706,"vw":8.60782},{"c":8.61,"h":8.61,"l":8.61,"n":19,"o":8.61,"t":"2026-08-19T20:00:00Z","v":70283,"vw":8.61},{"c":8.5402,"h":8.5402,"l":8.5402,"n":31,"o":8.5402,"t":"2026-08-19T20:30:00Z","v":584,"vw":8.5402},{"c":8.5145,"h":8.5145,"l":8.5145,"n":1,"o":8.5145,"t":"2026-08-19T21:15:00Z","v":330,"vw":8.5145},{"c":8.5023,"h":8.5023,"l":8.5023,"n":1,"o":8.5023,"t":"2026-08-19T21:30:00Z","v":1000,"vw":8.5023},{"c":8.5149,"h":8.5149,"l":8.5149,"n":1,"o":8.5149,"t":"2026-08-19T22:45:00Z","v":200,"vw":8.5149},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-08-19T23:45:00Z","v":200,"vw":8.59},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-08-20T11:30:00Z","v":100,"vw":8.62},{"c":8.6719,"h":8.69,"l":8.57,"n":230,"o":8.57,"t":"2026-08-20T13:30:00Z","v":78654,"vw":8.617783},{"c":8.6685,"h":8.7,"l":8.64,"n":176,"o":8.6771,"t":"2026-08-20T13:45:00Z","v":21188,"vw":8.664313},{"c":8.56,"h":8.65,"l":8.56,"n":382,"o":8.65,"t":"2026-08-20T14:00:00Z","v":30749,"vw":8.583655},{"c":8.53,"h":8.57,"l":8.5277,"n":351,"o":8.555,"t":"2026-08-20T14:15:00Z","v":46348,"vw":8.548635},{"c":8.555,"h":8.565,"l":8.52,"n":212,"o":8.53,"t":"2026-08-20T14:30:00Z","v":25192,"vw":8.527778},{"c":8.56,"h":8.56,"l":8.55,"n":119,"o":8.555,"t":"2026-08-20T14:45:00Z","v":7202,"vw":8.555766},{"c":8.611,"h":8.62,"l":8.55,"n":264,"o":8.55,"t":"2026-08-20T15:00:00Z","v":16764,"vw":8.601546},{"c":8.6335,"h":8.64,"l":8.61,"n":349,"o":8.62,"t":"2026-08-20T15:15:00Z","v":17659,"vw":8.623565},{"c":8.635,"h":8.635,"l":8.62,"n":174,"o":8.635,"t":"2026-08-20T15:30:00Z","v":11119,"vw":8.628121},{"c":8.665,"h":8.675,"l":8.63,"n":288,"o":8.635,"t":"2026-08-20T15:45:00Z","v":32653,"vw":8.653021},{"c":8.65,"h":8.665,"l":8.65,"n":182,"o":8.665,"t":"2026-08-20T16:00:00Z","v":11415,"vw":8.659498},{"c":8.655,"h":8.6575,"l":8.65,"n":143,"o":8.655,"t":"2026-08-20T16:15:00Z","v":5289,"vw":8.653997},{"c":8.635,"h":8.66,"l":8.63,"n":188,"o":8.655,"t":"2026-08-20T16:30:00Z","v":14449,"vw":8.644851},{"c":8.645,"h":8.645,"l":8.635,"n":133,"o":8.635,"t":"2026-08-20T16:45:00Z","v":6732,"vw":8.641835},{"c":8.635,"h":8.645,"l":8.635,"n":158,"o":8.645,"t":"2026-08-20T17:00:00Z","v":8505,"vw":8.638637},{"c":8.64,"h":8.645,"l":8.63,"n":190,"o":8.6301,"t":"2026-08-20T17:15:00Z","v":12809,"vw":8.635985},{"c":8.645,"h":8.645,"l":8.64,"n":145,"o":8.645,"t":"2026-08-20T17:30:00Z","v":6291,"vw":8.642374},{"c":8.649,"h":8.65,"l":8.64,"n":194,"o":8.64,"t":"2026-08-20T17:45:00Z","v":11878,"vw":8.642619},{"c":8.625,"h":8.645,"l":8.62,"n":205,"o":8.645,"t":"2026-08-20T18:00:00Z","v":12692,"vw":8.634005},{"c":8.635,"h":8.64,"l":8.62,"n":232,"o":8.62,"t":"2026-08-20T18:15:00Z","v":19484,"vw":8.628413},{"c":8.635,"h":8.635,"l":8.63,"n":145,"o":8.635,"t":"2026-08-20T18:30:00Z","v":5146,"vw":8.634717},{"c":8.635,"h":8.64,"l":8.63,"n":163,"o":8.635,"t":"2026-08-20T18:45:00Z","v":6463,"vw":8.636264},{"c":8.65,"h":8.6599,"l":8.615,"n":392,"o":8.635,"t":"2026-08-20T19:00:00Z","v":30702,"vw":8.638217},{"c":8.665,"h":8.67,"l":8.645,"n":313,"o":8.645,"t":"2026-08-20T19:15:00Z","v":23272,"vw":8.664444},{"c":8.645,"h":8.675,"l":8.645,"n":572,"o":8.665,"t":"2026-08-20T19:30:00Z","v":36400,"vw":8.664033},{"c":8.71,"h":8.71,"l":8.6425,"n":1088,"o":8.645,"t":"2026-08-20T19:45:00Z","v":82959,"vw":8.678782},{"c":8.69,"h":8.69,"l":8.69,"n":20,"o":8.69,"t":"2026-08-20T20:00:00Z","v":95984,"vw":8.69},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-08-20T20:15:00Z","v":1000,"vw":8.55},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-08-20T20:45:00Z","v":298,"vw":8.71},{"c":8.4939,"h":8.4939,"l":8.4939,"n":1,"o":8.4939,"t":"2026-08-20T21:15:00Z","v":1000,"vw":8.4939},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-08-20T22:00:00Z","v":1000,"vw":8.7},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-08-21T08:45:00Z","v":250,"vw":8.68},{"c":8.72,"h":8.73,"l":8.72,"n":2,"o":8.73,"t":"2026-08-21T11:30:00Z","v":279,"vw":8.725376},{"c":8.66,"h":8.765,"l":8.65,"n":200,"o":8.74,"t":"2026-08-21T13:30:00Z","v":45571,"vw":8.724512},{"c":8.68,"h":8.68,"l":8.66,"n":112,"o":8.66,"t":"2026-08-21T13:45:00Z","v":12084,"vw":8.661957},{"c":8.675,"h":8.6792,"l":8.645,"n":167,"o":8.675,"t":"2026-08-21T14:00:00Z","v":14383,"vw":8.671214},{"c":8.645,"h":8.67,"l":8.645,"n":161,"o":8.67,"t":"2026-08-21T14:15:00Z","v":11265,"vw":8.656053},{"c":8.6275,"h":8.64,"l":8.61,"n":199,"o":8.64,"t":"2026-08-21T14:30:00Z","v":19690,"vw":8.624857},{"c":8.65,"h":8.66,"l":8.625,"n":145,"o":8.625,"t":"2026-08-21T14:45:00Z","v":8355,"vw":8.638926},{"c":8.6799,"h":8.69,"l":8.658,"n":222,"o":8.66,"t":"2026-08-21T15:00:00Z","v":12480,"vw":8.67579},{"c":8.6899,"h":8.69,"l":8.675,"n":139,"o":8.68,"t":"2026-08-21T15:15:00Z","v":6244,"vw":8.680735},{"c":8.73,"h":8.73,"l":8.69,"n":164,"o":8.69,"t":"2026-08-21T15:30:00Z","v":13335,"vw":8.705769},{"c":8.745,"h":8.76,"l":8.72,"n":392,"o":8.725,"t":"2026-08-21T15:45:00Z","v":51832,"vw":8.737234},{"c":8.735,"h":8.75,"l":8.72,"n":238,"o":8.74,"t":"2026-08-21T16:00:00Z","v":17373,"vw":8.741376},{"c":8.735,"h":8.7399,"l":8.7301,"n":65,"o":8.735,"t":"2026-08-21T16:15:00Z","v":13665,"vw":8.731608},{"c":8.749,"h":8.749,"l":8.725,"n":133,"o":8.735,"t":"2026-08-21T16:30:00Z","v":17791,"vw":8.733752},{"c":8.7475,"h":8.76,"l":8.7409,"n":152,"o":8.741,"t":"2026-08-21T16:45:00Z","v":14850,"vw":8.749249},{"c":8.735,"h":8.745,"l":8.731,"n":84,"o":8.745,"t":"2026-08-21T17:00:00Z","v":2853,"vw":8.737654},{"c":8.7,"h":8.7391,"l":8.695,"n":206,"o":8.735,"t":"2026-08-21T17:15:00Z","v":36880,"vw":8.708491},{"c":8.705,"h":8.71,"l":8.695,"n":160,"o":8.7075,"t":"2026-08-21T17:30:00Z","v":22581,"vw":8.700658},{"c":8.7,"h":8.71,"l":8.69,"n":157,"o":8.7,"t":"2026-08-21T17:45:00Z","v":14712,"vw":8.698481},{"c":8.705,"h":8.705,"l":8.69,"n":103,"o":8.7,"t":"2026-08-21T18:00:00Z","v":9508,"vw":8.701812},{"c":8.7,"h":8.715,"l":8.7,"n":119,"o":8.705,"t":"2026-08-21T18:15:00Z","v":9369,"vw":8.706423},{"c":8.695,"h":8.695,"l":8.685,"n":189,"o":8.69,"t":"2026-08-21T18:30:00Z","v":17061,"vw":8.68735},{"c":8.69,"h":8.699,"l":8.69,"n":127,"o":8.699,"t":"2026-08-21T18:45:00Z","v":9316,"vw":8.693671},{"c":8.695,"h":8.695,"l":8.68,"n":198,"o":8.695,"t":"2026-08-21T19:00:00Z","v":12941,"vw":8.688019},{"c":8.695,"h":8.72,"l":8.6841,"n":359,"o":8.695,"t":"2026-08-21T19:15:00Z","v":48854,"vw":8.70025},{"c":8.705,"h":8.705,"l":8.68,"n":279,"o":8.6936,"t":"2026-08-21T19:30:00Z","v":21649,"vw":8.69138},{"c":8.64,"h":8.708,"l":8.64,"n":830,"o":8.7,"t":"2026-08-21T19:45:00Z","v":67057,"vw":8.67432},{"c":8.65,"h":8.67,"l":8.65,"n":17,"o":8.65,"t":"2026-08-21T20:00:00Z","v":75979,"vw":8.650806},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-08-21T20:30:00Z","v":100,"vw":8.68},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-08-24T10:45:00Z","v":100,"vw":8.83},{"c":8.7,"h":8.97,"l":8.7,"n":11,"o":8.8,"t":"2026-08-24T11:00:00Z","v":2905,"vw":8.828413},{"c":8.69,"h":8.69,"l":8.69,"n":9,"o":8.69,"t":"2026-08-24T11:30:00Z","v":2349,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-08-24T11:45:00Z","v":600,"vw":8.7},{"c":8.6794,"h":8.6794,"l":8.6794,"n":2,"o":8.6794,"t":"2026-08-24T12:15:00Z","v":1070,"vw":8.6794},{"c":8.67,"h":8.68,"l":8.67,"n":3,"o":8.68,"t":"2026-08-24T13:00:00Z","v":612,"vw":8.678339},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-08-24T13:15:00Z","v":836,"vw":8.67},{"c":8.79,"h":8.79,"l":8.66,"n":393,"o":8.66,"t":"2026-08-24T13:30:00Z","v":40876,"vw":8.706637},{"c":8.79,"h":8.82,"l":8.78,"n":360,"o":8.79,"t":"2026-08-24T13:45:00Z","v":32852,"vw":8.794051},{"c":8.8333,"h":8.855,"l":8.8,"n":265,"o":8.8,"t":"2026-08-24T14:00:00Z","v":32929,"vw":8.81569},{"c":8.915,"h":8.915,"l":8.815,"n":407,"o":8.835,"t":"2026-08-24T14:15:00Z","v":53025,"vw":8.856438},{"c":8.86,"h":8.925,"l":8.85,"n":974,"o":8.92,"t":"2026-08-24T14:30:00Z","v":158264,"vw":8.886114},{"c":8.835,"h":8.88,"l":8.82,"n":786,"o":8.865,"t":"2026-08-24T14:45:00Z","v":102501,"vw":8.841001},{"c":8.79,"h":8.845,"l":8.79,"n":544,"o":8.835,"t":"2026-08-24T15:00:00Z","v":111237,"vw":8.821808},{"c":8.795,"h":8.795,"l":8.77,"n":142,"o":8.795,"t":"2026-08-24T15:15:00Z","v":20887,"vw":8.786613},{"c":8.78,"h":8.81,"l":8.77,"n":223,"o":8.795,"t":"2026-08-24T15:30:00Z","v":18921,"vw":8.789975},{"c":8.765,"h":8.79,"l":8.76,"n":165,"o":8.785,"t":"2026-08-24T15:45:00Z","v":14769,"vw":8.781286},{"c":8.77,"h":8.7799,"l":8.735,"n":230,"o":8.765,"t":"2026-08-24T16:00:00Z","v":19239,"vw":8.760615},{"c":8.765,"h":8.78,"l":8.765,"n":196,"o":8.77,"t":"2026-08-24T16:15:00Z","v":19611,"vw":8.7714},{"c":8.765,"h":8.7699,"l":8.75,"n":218,"o":8.76,"t":"2026-08-24T16:30:00Z","v":29419,"vw":8.756469},{"c":8.76,"h":8.769,"l":8.755,"n":171,"o":8.7601,"t":"2026-08-24T16:45:00Z","v":8721,"vw":8.762078},{"c":8.765,"h":8.77,"l":8.76,"n":107,"o":8.76,"t":"2026-08-24T17:00:00Z","v":6528,"vw":8.765325},{"c":8.75,"h":8.77,"l":8.75,"n":84,"o":8.7697,"t":"2026-08-24T17:15:00Z","v":3368,"vw":8.758922},{"c":8.74,"h":8.755,"l":8.73,"n":191,"o":8.75,"t":"2026-08-24T17:30:00Z","v":30722,"vw":8.748033},{"c":8.74,"h":8.75,"l":8.74,"n":136,"o":8.745,"t":"2026-08-24T17:45:00Z","v":9240,"vw":8.745954},{"c":8.77,"h":8.77,"l":8.74,"n":117,"o":8.74,"t":"2026-08-24T18:00:00Z","v":8369,"vw":8.754504},{"c":8.755,"h":8.77,"l":8.75,"n":262,"o":8.77,"t":"2026-08-24T18:15:00Z","v":21369,"vw":8.763881},{"c":8.765,"h":8.767,"l":8.755,"n":199,"o":8.76,"t":"2026-08-24T18:30:00Z","v":13492,"vw":8.759649},{"c":8.7889,"h":8.79,"l":8.77,"n":77,"o":8.77,"t":"2026-08-24T18:45:00Z","v":7687,"vw":8.776773},{"c":8.795,"h":8.8,"l":8.78,"n":103,"o":8.78,"t":"2026-08-24T19:00:00Z","v":6516,"vw":8.792505},{"c":8.805,"h":8.81,"l":8.8,"n":147,"o":8.8,"t":"2026-08-24T19:15:00Z","v":10921,"vw":8.804443},{"c":8.85,"h":8.85,"l":8.805,"n":438,"o":8.805,"t":"2026-08-24T19:30:00Z","v":27126,"vw":8.822181},{"c":8.84,"h":8.88,"l":8.83,"n":1197,"o":8.845,"t":"2026-08-24T19:45:00Z","v":112068,"vw":8.853877},{"c":8.83,"h":8.83,"l":8.83,"n":20,"o":8.83,"t":"2026-08-24T20:00:00Z","v":69515,"vw":8.83},{"c":8.8535,"h":8.8535,"l":8.8535,"n":1,"o":8.8535,"t":"2026-08-24T20:30:00Z","v":112,"vw":8.8535},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-08-24T20:45:00Z","v":238,"vw":8.88},{"c":8.7901,"h":8.8688,"l":8.7901,"n":6,"o":8.8688,"t":"2026-08-25T12:15:00Z","v":2225,"vw":8.798091},{"c":8.816,"h":8.87,"l":8.77,"n":218,"o":8.85,"t":"2026-08-25T13:30:00Z","v":36773,"vw":8.824413},{"c":8.77,"h":8.805,"l":8.73,"n":181,"o":8.805,"t":"2026-08-25T13:45:00Z","v":12096,"vw":8.766386},{"c":8.68,"h":8.7877,"l":8.68,"n":270,"o":8.7877,"t":"2026-08-25T14:00:00Z","v":46927,"vw":8.725064},{"c":8.735,"h":8.735,"l":8.685,"n":233,"o":8.685,"t":"2026-08-25T14:15:00Z","v":20828,"vw":8.712715},{"c":8.66,"h":8.73,"l":8.655,"n":275,"o":8.725,"t":"2026-08-25T14:30:00Z","v":36444,"vw":8.692562},{"c":8.67,"h":8.68,"l":8.655,"n":248,"o":8.665,"t":"2026-08-25T14:45:00Z","v":22230,"vw":8.668462},{"c":8.66,"h":8.695,"l":8.66,"n":148,"o":8.67,"t":"2026-08-25T15:00:00Z","v":11251,"vw":8.67767},{"c":8.66,"h":8.67,"l":8.66,"n":125,"o":8.665,"t":"2026-08-25T15:15:00Z","v":11063,"vw":8.664225},{"c":8.66,"h":8.67,"l":8.65,"n":216,"o":8.66,"t":"2026-08-25T15:30:00Z","v":20516,"vw":8.660595},{"c":8.625,"h":8.669,"l":8.61,"n":274,"o":8.665,"t":"2026-08-25T15:45:00Z","v":24861,"vw":8.629002},{"c":8.634,"h":8.635,"l":8.615,"n":220,"o":8.625,"t":"2026-08-25T16:00:00Z","v":16401,"vw":8.626795},{"c":8.665,"h":8.665,"l":8.635,"n":237,"o":8.635,"t":"2026-08-25T16:15:00Z","v":22447,"vw":8.653686},{"c":8.67,"h":8.679,"l":8.665,"n":148,"o":8.665,"t":"2026-08-25T16:30:00Z","v":10011,"vw":8.671331},{"c":8.69,"h":8.695,"l":8.67,"n":188,"o":8.67,"t":"2026-08-25T16:45:00Z","v":21503,"vw":8.682559},{"c":8.7,"h":8.705,"l":8.69,"n":80,"o":8.69,"t":"2026-08-25T17:00:00Z","v":9407,"vw":8.700428},{"c":8.7,"h":8.709,"l":8.7,"n":146,"o":8.7,"t":"2026-08-25T17:15:00Z","v":8610,"vw":8.701172},{"c":8.68,"h":8.705,"l":8.68,"n":146,"o":8.69,"t":"2026-08-25T17:30:00Z","v":9659,"vw":8.693395},{"c":8.69,"h":8.7,"l":8.68,"n":161,"o":8.685,"t":"2026-08-25T17:45:00Z","v":10812,"vw":8.690874},{"c":8.715,"h":8.72,"l":8.69,"n":374,"o":8.6935,"t":"2026-08-25T18:00:00Z","v":49445,"vw":8.706409},{"c":8.695,"h":8.715,"l":8.69,"n":193,"o":8.715,"t":"2026-08-25T18:15:00Z","v":11419,"vw":8.707326},{"c":8.715,"h":8.715,"l":8.69,"n":182,"o":8.695,"t":"2026-08-25T18:30:00Z","v":15605,"vw":8.703073},{"c":8.7,"h":8.715,"l":8.7,"n":124,"o":8.71,"t":"2026-08-25T18:45:00Z","v":11999,"vw":8.709694},{"c":8.729,"h":8.729,"l":8.7,"n":205,"o":8.7,"t":"2026-08-25T19:00:00Z","v":30033,"vw":8.710122},{"c":8.73,"h":8.74,"l":8.725,"n":148,"o":8.725,"t":"2026-08-25T19:15:00Z","v":10588,"vw":8.73231},{"c":8.755,"h":8.76,"l":8.73,"n":495,"o":8.735,"t":"2026-08-25T19:30:00Z","v":44974,"vw":8.742593},{"c":8.795,"h":8.795,"l":8.745,"n":807,"o":8.7591,"t":"2026-08-25T19:45:00Z","v":80990,"vw":8.774836},{"c":8.7574,"h":8.78,"l":8.7574,"n":19,"o":8.78,"t":"2026-08-25T20:00:00Z","v":56976,"vw":8.779879},{"c":8.78,"h":8.9,"l":8.78,"n":2,"o":8.9,"t":"2026-08-25T23:30:00Z","v":1000,"vw":8.888},{"c":8.8,"h":8.83,"l":8.75,"n":210,"o":8.78,"t":"2026-08-26T13:30:00Z","v":42087,"vw":8.780038},{"c":8.87,"h":8.885,"l":8.8089,"n":222,"o":8.81,"t":"2026-08-26T13:45:00Z","v":22953,"vw":8.851413},{"c":8.845,"h":8.875,"l":8.835,"n":173,"o":8.875,"t":"2026-08-26T14:00:00Z","v":11782,"vw":8.861105},{"c":8.84,"h":8.865,"l":8.7799,"n":383,"o":8.85,"t":"2026-08-26T14:15:00Z","v":48015,"vw":8.83061},{"c":8.81,"h":8.86,"l":8.81,"n":283,"o":8.841,"t":"2026-08-26T14:30:00Z","v":42894,"vw":8.84549},{"c":8.805,"h":8.81,"l":8.79,"n":213,"o":8.805,"t":"2026-08-26T14:45:00Z","v":16715,"vw":8.80014},{"c":8.825,"h":8.835,"l":8.8,"n":207,"o":8.805,"t":"2026-08-26T15:00:00Z","v":11822,"vw":8.819085},{"c":8.8,"h":8.83,"l":8.8,"n":168,"o":8.82,"t":"2026-08-26T15:15:00Z","v":9712,"vw":8.818331},{"c":8.83,"h":8.83,"l":8.8,"n":178,"o":8.8,"t":"2026-08-26T15:30:00Z","v":17503,"vw":8.816988},{"c":8.8,"h":8.84,"l":8.785,"n":352,"o":8.835,"t":"2026-08-26T15:45:00Z","v":22997,"vw":8.818913},{"c":8.805,"h":8.82,"l":8.8,"n":167,"o":8.805,"t":"2026-08-26T16:00:00Z","v":11615,"vw":8.807069},{"c":8.825,"h":8.83,"l":8.805,"n":258,"o":8.805,"t":"2026-08-26T16:15:00Z","v":13474,"vw":8.819906},{"c":8.81,"h":8.84,"l":8.81,"n":158,"o":8.825,"t":"2026-08-26T16:30:00Z","v":8418,"vw":8.828314},{"c":8.8398,"h":8.84,"l":8.815,"n":150,"o":8.815,"t":"2026-08-26T16:45:00Z","v":11359,"vw":8.828705},{"c":8.845,"h":8.85,"l":8.825,"n":166,"o":8.835,"t":"2026-08-26T17:00:00Z","v":11755,"vw":8.836269},{"c":8.86,"h":8.86,"l":8.845,"n":168,"o":8.845,"t":"2026-08-26T17:15:00Z","v":10350,"vw":8.854343},{"c":8.855,"h":8.865,"l":8.85,"n":145,"o":8.865,"t":"2026-08-26T17:30:00Z","v":12710,"vw":8.858091},{"c":8.855,"h":8.885,"l":8.855,"n":260,"o":8.86,"t":"2026-08-26T17:45:00Z","v":19031,"vw":8.869857},{"c":8.855,"h":8.855,"l":8.82,"n":223,"o":8.855,"t":"2026-08-26T18:00:00Z","v":18944,"vw":8.840111},{"c":8.845,"h":8.87,"l":8.835,"n":316,"o":8.855,"t":"2026-08-26T18:15:00Z","v":29337,"vw":8.852145},{"c":8.885,"h":8.89,"l":8.845,"n":403,"o":8.845,"t":"2026-08-26T18:30:00Z","v":50405,"vw":8.864233},{"c":8.8699,"h":8.885,"l":8.86,"n":143,"o":8.885,"t":"2026-08-26T18:45:00Z","v":8918,"vw":8.874175},{"c":8.835,"h":8.875,"l":8.835,"n":226,"o":8.865,"t":"2026-08-26T19:00:00Z","v":21220,"vw":8.859043},{"c":8.84,"h":8.85,"l":8.83,"n":222,"o":8.83,"t":"2026-08-26T19:15:00Z","v":14555,"vw":8.843142},{"c":8.835,"h":8.84,"l":8.825,"n":385,"o":8.835,"t":"2026-08-26T19:30:00Z","v":28580,"vw":8.831137},{"c":8.875,"h":8.885,"l":8.825,"n":1407,"o":8.834,"t":"2026-08-26T19:45:00Z","v":128590,"vw":8.859973},{"c":8.87,"h":8.87,"l":8.87,"n":20,"o":8.87,"t":"2026-08-26T20:00:00Z","v":58719,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-08-26T22:45:00Z","v":350,"vw":8.85},{"c":8.7401,"h":8.7401,"l":8.7401,"n":1,"o":8.7401,"t":"2026-08-26T23:00:00Z","v":2000,"vw":8.7401},{"c":8.84,"h":8.84,"l":8.8323,"n":3,"o":8.8323,"t":"2026-08-27T13:00:00Z","v":397,"vw":8.834867},{"c":8.955,"h":8.97,"l":8.8,"n":333,"o":8.8,"t":"2026-08-27T13:30:00Z","v":33909,"vw":8.879663},{"c":8.9301,"h":8.97,"l":8.9301,"n":286,"o":8.945,"t":"2026-08-27T13:45:00Z","v":36349,"vw":8.957751},{"c":8.905,"h":8.955,"l":8.901,"n":257,"o":8.935,"t":"2026-08-27T14:00:00Z","v":23455,"vw":8.939828},{"c":8.9099,"h":8.925,"l":8.89,"n":387,"o":8.905,"t":"2026-08-27T14:15:00Z","v":39695,"vw":8.908174},{"c":8.935,"h":8.935,"l":8.905,"n":277,"o":8.905,"t":"2026-08-27T14:30:00Z","v":20252,"vw":8.920271},{"c":8.91,"h":8.93,"l":8.89,"n":281,"o":8.93,"t":"2026-08-27T14:45:00Z","v":24097,"vw":8.905454},{"c":8.8801,"h":8.905,"l":8.87,"n":280,"o":8.905,"t":"2026-08-27T15:00:00Z","v":11827,"vw":8.886664},{"c":8.87,"h":8.885,"l":8.86,"n":321,"o":8.885,"t":"2026-08-27T15:15:00Z","v":30495,"vw":8.875967},{"c":8.9,"h":8.9,"l":8.865,"n":243,"o":8.865,"t":"2026-08-27T15:30:00Z","v":21125,"vw":8.889369},{"c":8.895,"h":8.9,"l":8.88,"n":248,"o":8.89,"t":"2026-08-27T15:45:00Z","v":16288,"vw":8.893191},{"c":8.89,"h":8.9,"l":8.88,"n":168,"o":8.89,"t":"2026-08-27T16:00:00Z","v":10410,"vw":8.88947},{"c":8.8699,"h":8.89,"l":8.85,"n":302,"o":8.885,"t":"2026-08-27T16:15:00Z","v":31896,"vw":8.87517},{"c":8.851,"h":8.865,"l":8.851,"n":137,"o":8.865,"t":"2026-08-27T16:30:00Z","v":5516,"vw":8.859044},{"c":8.871,"h":8.91,"l":8.85,"n":327,"o":8.855,"t":"2026-08-27T16:45:00Z","v":41523,"vw":8.895396},{"c":8.89,"h":8.905,"l":8.86,"n":203,"o":8.87,"t":"2026-08-27T17:00:00Z","v":13062,"vw":8.877183},{"c":8.885,"h":8.895,"l":8.87,"n":169,"o":8.895,"t":"2026-08-27T17:15:00Z","v":13750,"vw":8.883838},{"c":8.865,"h":8.89,"l":8.865,"n":237,"o":8.89,"t":"2026-08-27T17:30:00Z","v":16769,"vw":8.880771},{"c":8.855,"h":8.87,"l":8.851,"n":270,"o":8.865,"t":"2026-08-27T17:45:00Z","v":15078,"vw":8.860383},{"c":8.84,"h":8.86,"l":8.835,"n":174,"o":8.855,"t":"2026-08-27T18:00:00Z","v":29457,"vw":8.848854},{"c":8.86,"h":8.86,"l":8.835,"n":186,"o":8.835,"t":"2026-08-27T18:15:00Z","v":15560,"vw":8.848526},{"c":8.85,"h":8.86,"l":8.85,"n":108,"o":8.855,"t":"2026-08-27T18:30:00Z","v":6762,"vw":8.853877},{"c":8.87,"h":8.87,"l":8.855,"n":201,"o":8.855,"t":"2026-08-27T18:45:00Z","v":13039,"vw":8.862197},{"c":8.875,"h":8.875,"l":8.865,"n":238,"o":8.865,"t":"2026-08-27T19:00:00Z","v":14538,"vw":8.869593},{"c":8.885,"h":8.885,"l":8.875,"n":290,"o":8.875,"t":"2026-08-27T19:15:00Z","v":23885,"vw":8.877598},{"c":8.885,"h":8.895,"l":8.88,"n":421,"o":8.88,"t":"2026-08-27T19:30:00Z","v":24798,"vw":8.885704},{"c":8.875,"h":8.89,"l":8.86,"n":1295,"o":8.885,"t":"2026-08-27T19:45:00Z","v":120404,"vw":8.8804},{"c":8.87,"h":8.87,"l":8.87,"n":19,"o":8.87,"t":"2026-08-27T20:00:00Z","v":72523,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-08-27T21:00:00Z","v":200,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-08-28T11:15:00Z","v":600,"vw":8.85},{"c":9,"h":9,"l":9,"n":20,"o":9,"t":"2026-08-28T11:30:00Z","v":620,"vw":9},{"c":9,"h":9.005,"l":8.85,"n":523,"o":8.85,"t":"2026-08-28T13:30:00Z","v":47332,"vw":8.947228},{"c":9.0012,"h":9.0155,"l":8.975,"n":212,"o":9.009,"t":"2026-08-28T13:45:00Z","v":24094,"vw":8.999318},{"c":9.015,"h":9.05,"l":9.0001,"n":211,"o":9.01,"t":"2026-08-28T14:00:00Z","v":21666,"vw":9.027853},{"c":9.035,"h":9.04,"l":9.0113,"n":241,"o":9.015,"t":"2026-08-28T14:15:00Z","v":18815,"vw":9.030994},{"c":9.075,"h":9.075,"l":9.035,"n":259,"o":9.035,"t":"2026-08-28T14:30:00Z","v":9643,"vw":9.057079},{"c":9.055,"h":9.075,"l":9.05,"n":212,"o":9.075,"t":"2026-08-28T14:45:00Z","v":21915,"vw":9.066914},{"c":9.06,"h":9.06,"l":9.035,"n":303,"o":9.05,"t":"2026-08-28T15:00:00Z","v":27932,"vw":9.0411},{"c":9.015,"h":9.055,"l":9.01,"n":280,"o":9.05,"t":"2026-08-28T15:15:00Z","v":26254,"vw":9.035001},{"c":9.03,"h":9.03,"l":9.005,"n":238,"o":9.01,"t":"2026-08-28T15:30:00Z","v":17327,"vw":9.014963},{"c":9.015,"h":9.03,"l":9.01,"n":171,"o":9.025,"t":"2026-08-28T15:45:00Z","v":7839,"vw":9.020096},{"c":9.035,"h":9.055,"l":9,"n":604,"o":9.015,"t":"2026-08-28T16:00:00Z","v":76040,"vw":9.017468},{"c":9.005,"h":9.04,"l":9.005,"n":252,"o":9.035,"t":"2026-08-28T16:15:00Z","v":25830,"vw":9.023154},{"c":9.015,"h":9.02,"l":8.9908,"n":178,"o":9.005,"t":"2026-08-28T16:30:00Z","v":15688,"vw":8.999945},{"c":8.995,"h":9.03,"l":8.985,"n":328,"o":9.015,"t":"2026-08-28T16:45:00Z","v":29407,"vw":9.008883},{"c":9.015,"h":9.02,"l":8.985,"n":329,"o":8.99,"t":"2026-08-28T17:00:00Z","v":22206,"vw":9.006172},{"c":9.005,"h":9.015,"l":9.005,"n":84,"o":9.015,"t":"2026-08-28T17:15:00Z","v":3370,"vw":9.010272},{"c":9.005,"h":9.005,"l":9.005,"n":46,"o":9.005,"t":"2026-08-28T17:30:00Z","v":7869,"vw":9.005},{"c":9,"h":9.015,"l":8.995,"n":304,"o":9.005,"t":"2026-08-28T17:45:00Z","v":25499,"vw":9.004919},{"c":8.989,"h":9.012,"l":8.98,"n":235,"o":9,"t":"2026-08-28T18:00:00Z","v":15512,"vw":8.998949},{"c":9,"h":9.005,"l":8.98,"n":227,"o":8.985,"t":"2026-08-28T18:15:00Z","v":10280,"vw":8.99045},{"c":9.005,"h":9.01,"l":8.9925,"n":133,"o":8.995,"t":"2026-08-28T18:30:00Z","v":5201,"vw":9.001988},{"c":9.01,"h":9.01,"l":9.005,"n":145,"o":9.005,"t":"2026-08-28T18:45:00Z","v":5784,"vw":9.00866},{"c":9,"h":9.01,"l":8.985,"n":322,"o":9.005,"t":"2026-08-28T19:00:00Z","v":23049,"vw":8.995739},{"c":8.99,"h":9.005,"l":8.99,"n":234,"o":9.005,"t":"2026-08-28T19:15:00Z","v":14846,"vw":8.99936},{"c":8.97,"h":8.995,"l":8.955,"n":586,"o":8.99,"t":"2026-08-28T19:30:00Z","v":53512,"vw":8.975567},{"c":8.975,"h":8.995,"l":8.95,"n":1307,"o":8.965,"t":"2026-08-28T19:45:00Z","v":122683,"vw":8.972284},{"c":8.98,"h":8.98,"l":8.97,"n":16,"o":8.97,"t":"2026-08-28T20:00:00Z","v":109474,"vw":8.970023},{"c":8.9917,"h":8.9917,"l":8.9917,"n":1,"o":8.9917,"t":"2026-08-28T20:15:00Z","v":400,"vw":8.9917},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-08-31T08:00:00Z","v":105,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-08-31T09:15:00Z","v":317,"vw":9.01},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-08-31T11:00:00Z","v":510,"vw":9.02},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-08-31T13:15:00Z","v":226,"vw":8.98},{"c":8.989,"h":9.035,"l":8.91,"n":513,"o":8.985,"t":"2026-08-31T13:30:00Z","v":70641,"vw":8.973536},{"c":9.015,"h":9.04,"l":8.9805,"n":309,"o":8.99,"t":"2026-08-31T13:45:00Z","v":30009,"vw":9.003171},{"c":9.03,"h":9.045,"l":8.985,"n":539,"o":9.015,"t":"2026-08-31T14:00:00Z","v":44397,"vw":9.016247},{"c":9.125,"h":9.145,"l":9.035,"n":462,"o":9.035,"t":"2026-08-31T14:15:00Z","v":42980,"vw":9.103695},{"c":9.095,"h":9.125,"l":9.09,"n":313,"o":9.1209,"t":"2026-08-31T14:30:00Z","v":28481,"vw":9.108809},{"c":9.065,"h":9.095,"l":9.055,"n":229,"o":9.095,"t":"2026-08-31T14:45:00Z","v":25614,"vw":9.069882},{"c":9.06,"h":9.0691,"l":9.05,"n":228,"o":9.065,"t":"2026-08-31T15:00:00Z","v":19803,"vw":9.062413},{"c":9.029,"h":9.07,"l":9.025,"n":287,"o":9.065,"t":"2026-08-31T15:15:00Z","v":20951,"vw":9.054231},{"c":9.045,"h":9.055,"l":9.015,"n":256,"o":9.02,"t":"2026-08-31T15:30:00Z","v":23004,"vw":9.035835},{"c":9.035,"h":9.05,"l":9.02,"n":233,"o":9.0499,"t":"2026-08-31T15:45:00Z","v":22819,"vw":9.037584},{"c":9.055,"h":9.08,"l":9.04,"n":179,"o":9.04,"t":"2026-08-31T16:00:00Z","v":12709,"vw":9.059022},{"c":9.035,"h":9.06,"l":9.015,"n":359,"o":9.0599,"t":"2026-08-31T16:15:00Z","v":32744,"vw":9.033328},{"c":9.03,"h":9.04,"l":9.02,"n":123,"o":9.03,"t":"2026-08-31T16:30:00Z","v":8829,"vw":9.026476},{"c":9.065938,"h":9.065938,"l":9.025,"n":166,"o":9.03,"t":"2026-08-31T16:45:00Z","v":19125,"vw":9.048646},{"c":9.105,"h":9.11,"l":9.055,"n":229,"o":9.065,"t":"2026-08-31T17:00:00Z","v":16129,"vw":9.076061},{"c":9.104,"h":9.11,"l":9.0939,"n":177,"o":9.105,"t":"2026-08-31T17:15:00Z","v":10282,"vw":9.103366},{"c":9.15,"h":9.16,"l":9.095,"n":366,"o":9.1,"t":"2026-08-31T17:30:00Z","v":31997,"vw":9.133033},{"c":9.15,"h":9.16,"l":9.14,"n":215,"o":9.15,"t":"2026-08-31T17:45:00Z","v":13866,"vw":9.147417},{"c":9.145,"h":9.15,"l":9.135,"n":169,"o":9.145,"t":"2026-08-31T18:00:00Z","v":11288,"vw":9.143836},{"c":9.13,"h":9.145,"l":9.11,"n":272,"o":9.145,"t":"2026-08-31T18:15:00Z","v":17921,"vw":9.123057},{"c":9.15,"h":9.16,"l":9.13,"n":178,"o":9.13,"t":"2026-08-31T18:30:00Z","v":12777,"vw":9.149459},{"c":9.15,"h":9.155,"l":9.14,"n":228,"o":9.145,"t":"2026-08-31T18:45:00Z","v":25970,"vw":9.146197},{"c":9.1801,"h":9.19,"l":9.155,"n":340,"o":9.155,"t":"2026-08-31T19:00:00Z","v":56528,"vw":9.172023},{"c":9.18,"h":9.19,"l":9.175,"n":253,"o":9.185,"t":"2026-08-31T19:15:00Z","v":22396,"vw":9.183459},{"c":9.185,"h":9.19,"l":9.16,"n":335,"o":9.18,"t":"2026-08-31T19:30:00Z","v":23271,"vw":9.174814},{"c":9.17,"h":9.23,"l":9.17,"n":1125,"o":9.185,"t":"2026-08-31T19:45:00Z","v":113801,"vw":9.191031},{"c":9.18,"h":9.18,"l":9.18,"n":25,"o":9.18,"t":"2026-08-31T20:00:00Z","v":246882,"vw":9.18},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-08-31T20:45:00Z","v":3000,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-08-31T22:30:00Z","v":600,"vw":9.26},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-01T09:45:00Z","v":120,"vw":9.21},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-09-01T12:00:00Z","v":200,"vw":9.09},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-01T12:15:00Z","v":201,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-01T12:30:00Z","v":190,"vw":9.18},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-01T13:00:00Z","v":200,"vw":9.15},{"c":9.1645,"h":9.1645,"l":9.1645,"n":2,"o":9.1645,"t":"2026-09-01T13:15:00Z","v":111,"vw":9.1645},{"c":9.35,"h":9.355,"l":9.16,"n":505,"o":9.16,"t":"2026-09-01T13:30:00Z","v":54369,"vw":9.253934},{"c":9.3401,"h":9.35,"l":9.315,"n":368,"o":9.341,"t":"2026-09-01T13:45:00Z","v":42539,"vw":9.342195},{"c":9.4,"h":9.41,"l":9.345,"n":575,"o":9.35,"t":"2026-09-01T14:00:00Z","v":60916,"vw":9.385465},{"c":9.385,"h":9.43,"l":9.37,"n":496,"o":9.4,"t":"2026-09-01T14:15:00Z","v":55324,"vw":9.398082},{"c":9.3438,"h":9.39,"l":9.34,"n":343,"o":9.385,"t":"2026-09-01T14:30:00Z","v":42225,"vw":9.359533},{"c":9.37,"h":9.38,"l":9.345,"n":346,"o":9.345,"t":"2026-09-01T14:45:00Z","v":21715,"vw":9.364494},{"c":9.36,"h":9.37,"l":9.35,"n":300,"o":9.365,"t":"2026-09-01T15:00:00Z","v":19877,"vw":9.360598},{"c":9.4099,"h":9.41,"l":9.355,"n":313,"o":9.355,"t":"2026-09-01T15:15:00Z","v":21727,"vw":9.374563},{"c":9.425,"h":9.445,"l":9.405,"n":277,"o":9.41,"t":"2026-09-01T15:30:00Z","v":34022,"vw":9.416359},{"c":9.4311,"h":9.45,"l":9.425,"n":350,"o":9.425,"t":"2026-09-01T15:45:00Z","v":26197,"vw":9.434514},{"c":9.42,"h":9.44,"l":9.41,"n":307,"o":9.435,"t":"2026-09-01T16:00:00Z","v":26646,"vw":9.428872},{"c":9.5,"h":9.515,"l":9.425,"n":591,"o":9.425,"t":"2026-09-01T16:15:00Z","v":87776,"vw":9.472492},{"c":9.54,"h":9.558,"l":9.498,"n":411,"o":9.498,"t":"2026-09-01T16:30:00Z","v":45088,"vw":9.531471},{"c":9.555,"h":9.565,"l":9.525,"n":259,"o":9.535,"t":"2026-09-01T16:45:00Z","v":20944,"vw":9.538888},{"c":9.565,"h":9.575,"l":9.56,"n":280,"o":9.565,"t":"2026-09-01T17:00:00Z","v":16107,"vw":9.565239},{"c":9.535,"h":9.57,"l":9.535,"n":202,"o":9.57,"t":"2026-09-01T17:15:00Z","v":15924,"vw":9.552367},{"c":9.535,"h":9.54,"l":9.53,"n":138,"o":9.535,"t":"2026-09-01T17:30:00Z","v":8191,"vw":9.534166},{"c":9.48,"h":9.56,"l":9.47,"n":549,"o":9.535,"t":"2026-09-01T17:45:00Z","v":65443,"vw":9.513424},{"c":9.475,"h":9.5,"l":9.47,"n":246,"o":9.485,"t":"2026-09-01T18:00:00Z","v":21504,"vw":9.491975},{"c":9.465,"h":9.485,"l":9.45,"n":317,"o":9.48,"t":"2026-09-01T18:15:00Z","v":30828,"vw":9.465355},{"c":9.4862,"h":9.4862,"l":9.46,"n":187,"o":9.46,"t":"2026-09-01T18:30:00Z","v":13047,"vw":9.473496},{"c":9.51,"h":9.515,"l":9.48,"n":267,"o":9.49,"t":"2026-09-01T18:45:00Z","v":21935,"vw":9.497304},{"c":9.515,"h":9.515,"l":9.5,"n":571,"o":9.515,"t":"2026-09-01T19:00:00Z","v":55760,"vw":9.507144},{"c":9.555,"h":9.56,"l":9.515,"n":464,"o":9.515,"t":"2026-09-01T19:15:00Z","v":30130,"vw":9.543898},{"c":9.525,"h":9.565,"l":9.5203,"n":500,"o":9.56,"t":"2026-09-01T19:30:00Z","v":42834,"vw":9.54068},{"c":9.57,"h":9.605,"l":9.525,"n":1131,"o":9.525,"t":"2026-09-01T19:45:00Z","v":92427,"vw":9.574701},{"c":9.56,"h":9.56,"l":9.56,"n":30,"o":9.56,"t":"2026-09-01T20:00:00Z","v":126402,"vw":9.56},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-01T20:30:00Z","v":1300,"vw":9.68},{"c":9.5492,"h":9.56,"l":9.546,"n":3,"o":9.56,"t":"2026-09-01T21:00:00Z","v":2616,"vw":9.550719},{"c":9.5008,"h":9.5008,"l":9.5008,"n":1,"o":9.5008,"t":"2026-09-01T21:15:00Z","v":160,"vw":9.5008},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-09-01T21:30:00Z","v":502,"vw":9.56},{"c":9.5599,"h":9.56,"l":9.5599,"n":2,"o":9.56,"t":"2026-09-01T22:15:00Z","v":200,"vw":9.55995},{"c":9.56,"h":9.56,"l":9.546,"n":6,"o":9.56,"t":"2026-09-01T22:30:00Z","v":1920,"vw":9.553655},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-09-02T08:00:00Z","v":500,"vw":9.656},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-02T09:00:00Z","v":1438,"vw":9.69},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-02T09:30:00Z","v":500,"vw":9.59},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-02T10:00:00Z","v":100,"vw":9.69},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-02T11:15:00Z","v":200,"vw":9.65},{"c":9.618,"h":9.64,"l":9.618,"n":9,"o":9.64,"t":"2026-09-02T12:00:00Z","v":1538,"vw":9.629},{"c":9.52,"h":9.65,"l":9.515,"n":895,"o":9.61,"t":"2026-09-02T13:30:00Z","v":113348,"vw":9.572086},{"c":9.56,"h":9.5799,"l":9.51,"n":305,"o":9.52,"t":"2026-09-02T13:45:00Z","v":28212,"vw":9.550921},{"c":9.571,"h":9.62,"l":9.555,"n":790,"o":9.565,"t":"2026-09-02T14:00:00Z","v":76591,"vw":9.573541},{"c":9.575,"h":9.59,"l":9.56,"n":402,"o":9.575,"t":"2026-09-02T14:15:00Z","v":35940,"vw":9.572413},{"c":9.62,"h":9.62,"l":9.565,"n":271,"o":9.575,"t":"2026-09-02T14:30:00Z","v":18205,"vw":9.591602},{"c":9.645,"h":9.645,"l":9.6,"n":365,"o":9.615,"t":"2026-09-02T14:45:00Z","v":34844,"vw":9.619788},{"c":9.645,"h":9.66,"l":9.63,"n":364,"o":9.645,"t":"2026-09-02T15:00:00Z","v":23835,"vw":9.643706},{"c":9.671,"h":9.698,"l":9.6499,"n":454,"o":9.6499,"t":"2026-09-02T15:15:00Z","v":43605,"vw":9.679074},{"c":9.6693,"h":9.69,"l":9.66,"n":337,"o":9.675,"t":"2026-09-02T15:30:00Z","v":29119,"vw":9.675853},{"c":9.675,"h":9.695,"l":9.66,"n":453,"o":9.67,"t":"2026-09-02T15:45:00Z","v":56102,"vw":9.67265},{"c":9.625,"h":9.675,"l":9.62,"n":748,"o":9.67,"t":"2026-09-02T16:00:00Z","v":74013,"vw":9.656858},{"c":9.64,"h":9.66,"l":9.615,"n":407,"o":9.62,"t":"2026-09-02T16:15:00Z","v":31579,"vw":9.637653},{"c":9.655,"h":9.66,"l":9.635,"n":263,"o":9.6401,"t":"2026-09-02T16:30:00Z","v":30558,"vw":9.64544},{"c":9.645,"h":9.67,"l":9.635,"n":588,"o":9.66,"t":"2026-09-02T16:45:00Z","v":88783,"vw":9.656112},{"c":9.565,"h":9.65,"l":9.565,"n":352,"o":9.65,"t":"2026-09-02T17:00:00Z","v":32181,"vw":9.60656},{"c":9.5835,"h":9.595,"l":9.555,"n":358,"o":9.565,"t":"2026-09-02T17:15:00Z","v":25636,"vw":9.572366},{"c":9.6,"h":9.6,"l":9.575,"n":275,"o":9.585,"t":"2026-09-02T17:30:00Z","v":16399,"vw":9.586705},{"c":9.605,"h":9.615,"l":9.595,"n":278,"o":9.605,"t":"2026-09-02T17:45:00Z","v":15792,"vw":9.606375},{"c":9.605,"h":9.62,"l":9.6,"n":365,"o":9.605,"t":"2026-09-02T18:00:00Z","v":24362,"vw":9.605751},{"c":9.611,"h":9.62,"l":9.6,"n":216,"o":9.605,"t":"2026-09-02T18:15:00Z","v":15517,"vw":9.610818},{"c":9.665,"h":9.665,"l":9.61,"n":337,"o":9.615,"t":"2026-09-02T18:30:00Z","v":28231,"vw":9.639487},{"c":9.655,"h":9.675,"l":9.655,"n":380,"o":9.6601,"t":"2026-09-02T18:45:00Z","v":48558,"vw":9.665312},{"c":9.655,"h":9.66,"l":9.64,"n":292,"o":9.655,"t":"2026-09-02T19:00:00Z","v":20223,"vw":9.648998},{"c":9.645,"h":9.66,"l":9.635,"n":276,"o":9.66,"t":"2026-09-02T19:15:00Z","v":25552,"vw":9.643499},{"c":9.635,"h":9.645,"l":9.62,"n":445,"o":9.645,"t":"2026-09-02T19:30:00Z","v":33437,"vw":9.63132},{"c":9.71,"h":9.73,"l":9.6,"n":1268,"o":9.635,"t":"2026-09-02T19:45:00Z","v":147333,"vw":9.657484},{"c":9.7,"h":9.7,"l":9.7,"n":14,"o":9.7,"t":"2026-09-02T20:00:00Z","v":74154,"vw":9.7},{"c":9.6132,"h":9.6132,"l":9.6132,"n":1,"o":9.6132,"t":"2026-09-02T20:30:00Z","v":750,"vw":9.6132},{"c":9.6324,"h":9.6324,"l":9.6324,"n":2,"o":9.6324,"t":"2026-09-02T22:30:00Z","v":112,"vw":9.6324},{"c":9.64,"h":9.64,"l":9.63,"n":5,"o":9.63,"t":"2026-09-02T23:00:00Z","v":1478,"vw":9.635112},{"c":9.6674,"h":9.6674,"l":9.6674,"n":2,"o":9.6674,"t":"2026-09-03T08:00:00Z","v":195,"vw":9.6674},{"c":9.647,"h":9.647,"l":9.647,"n":1,"o":9.647,"t":"2026-09-03T11:00:00Z","v":221,"vw":9.647},{"c":9.64,"h":9.66,"l":9.64,"n":4,"o":9.66,"t":"2026-09-03T11:15:00Z","v":971,"vw":9.645312},{"c":9.6758,"h":9.6758,"l":9.6758,"n":1,"o":9.6758,"t":"2026-09-03T12:45:00Z","v":500,"vw":9.6758},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-09-03T13:15:00Z","v":547,"vw":9.68},{"c":9.735,"h":9.788,"l":9.71,"n":467,"o":9.74,"t":"2026-09-03T13:30:00Z","v":40932,"vw":9.754234},{"c":9.7301,"h":9.75,"l":9.719,"n":354,"o":9.73,"t":"2026-09-03T13:45:00Z","v":23411,"vw":9.737992},{"c":9.73,"h":9.77,"l":9.71,"n":316,"o":9.74,"t":"2026-09-03T14:00:00Z","v":28860,"vw":9.742963},{"c":9.715,"h":9.745,"l":9.685,"n":482,"o":9.735,"t":"2026-09-03T14:15:00Z","v":47796,"vw":9.710625},{"c":9.705,"h":9.715,"l":9.67,"n":683,"o":9.71,"t":"2026-09-03T14:30:00Z","v":68923,"vw":9.698443},{"c":9.6892,"h":9.7099,"l":9.68,"n":148,"o":9.7099,"t":"2026-09-03T14:45:00Z","v":7582,"vw":9.691259},{"c":9.725,"h":9.725,"l":9.6846,"n":239,"o":9.6899,"t":"2026-09-03T15:00:00Z","v":13483,"vw":9.702795},{"c":9.71,"h":9.76,"l":9.71,"n":610,"o":9.725,"t":"2026-09-03T15:15:00Z","v":76219,"vw":9.745791},{"c":9.7062,"h":9.715,"l":9.7,"n":135,"o":9.715,"t":"2026-09-03T15:30:00Z","v":7597,"vw":9.70559},{"c":9.695,"h":9.705,"l":9.695,"n":115,"o":9.7,"t":"2026-09-03T15:45:00Z","v":6075,"vw":9.698945},{"c":9.6992,"h":9.73,"l":9.6925,"n":234,"o":9.7,"t":"2026-09-03T16:00:00Z","v":29658,"vw":9.707355},{"c":9.705,"h":9.725,"l":9.695,"n":173,"o":9.7,"t":"2026-09-03T16:15:00Z","v":13729,"vw":9.704645},{"c":9.735,"h":9.735,"l":9.71,"n":195,"o":9.71,"t":"2026-09-03T16:30:00Z","v":19120,"vw":9.71927},{"c":9.73,"h":9.735,"l":9.72,"n":119,"o":9.735,"t":"2026-09-03T16:45:00Z","v":9597,"vw":9.724981},{"c":9.735,"h":9.75,"l":9.72,"n":254,"o":9.725,"t":"2026-09-03T17:00:00Z","v":29948,"vw":9.742904},{"c":9.755,"h":9.775,"l":9.73,"n":352,"o":9.735,"t":"2026-09-03T17:15:00Z","v":44469,"vw":9.753003},{"c":9.765,"h":9.77,"l":9.76,"n":117,"o":9.76,"t":"2026-09-03T17:30:00Z","v":6933,"vw":9.763398},{"c":9.755,"h":9.785,"l":9.755,"n":366,"o":9.76,"t":"2026-09-03T17:45:00Z","v":38658,"vw":9.768945},{"c":9.755,"h":9.76,"l":9.7501,"n":103,"o":9.755,"t":"2026-09-03T18:00:00Z","v":7431,"vw":9.753231},{"c":9.77,"h":9.7891,"l":9.76,"n":344,"o":9.76,"t":"2026-09-03T18:15:00Z","v":38844,"vw":9.77603},{"c":9.765,"h":9.775,"l":9.7601,"n":199,"o":9.7701,"t":"2026-09-03T18:30:00Z","v":14869,"vw":9.766217},{"c":9.77,"h":9.785,"l":9.765,"n":243,"o":9.77,"t":"2026-09-03T18:45:00Z","v":26900,"vw":9.777553},{"c":9.79,"h":9.8,"l":9.77,"n":420,"o":9.77,"t":"2026-09-03T19:00:00Z","v":24502,"vw":9.786001},{"c":9.785,"h":9.79,"l":9.7809,"n":251,"o":9.79,"t":"2026-09-03T19:15:00Z","v":9720,"vw":9.78452},{"c":9.785,"h":9.79,"l":9.76,"n":728,"o":9.79,"t":"2026-09-03T19:30:00Z","v":77098,"vw":9.779046},{"c":9.745,"h":9.785,"l":9.71,"n":2627,"o":9.785,"t":"2026-09-03T19:45:00Z","v":344286,"vw":9.754259},{"c":9.76,"h":9.76,"l":9.76,"n":24,"o":9.76,"t":"2026-09-03T20:00:00Z","v":98071,"vw":9.76},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-03T21:00:00Z","v":100,"vw":9.74},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-09-03T21:30:00Z","v":5124,"vw":9.76},{"c":9.632,"h":9.632,"l":9.632,"n":1,"o":9.632,"t":"2026-09-04T13:00:00Z","v":200,"vw":9.632},{"c":9.62,"h":9.68,"l":9.62,"n":16,"o":9.62,"t":"2026-09-04T13:15:00Z","v":2703,"vw":9.628148},{"c":9.91,"h":9.94,"l":9.6759,"n":601,"o":9.72,"t":"2026-09-04T13:30:00Z","v":108743,"vw":9.791912},{"c":9.84,"h":9.91,"l":9.84,"n":300,"o":9.9001,"t":"2026-09-04T13:45:00Z","v":15512,"vw":9.886534},{"c":9.845,"h":9.88,"l":9.82,"n":307,"o":9.85,"t":"2026-09-04T14:00:00Z","v":27889,"vw":9.845445},{"c":9.9552,"h":9.97,"l":9.85,"n":431,"o":9.85,"t":"2026-09-04T14:15:00Z","v":39276,"vw":9.908415},{"c":9.945,"h":9.99,"l":9.94,"n":387,"o":9.96,"t":"2026-09-04T14:30:00Z","v":44453,"vw":9.970899},{"c":9.885,"h":9.96,"l":9.885,"n":382,"o":9.945,"t":"2026-09-04T14:45:00Z","v":44973,"vw":9.936635},{"c":9.885,"h":9.89,"l":9.85,"n":467,"o":9.885,"t":"2026-09-04T15:00:00Z","v":42303,"vw":9.871757},{"c":9.855,"h":9.885,"l":9.85,"n":258,"o":9.885,"t":"2026-09-04T15:15:00Z","v":23197,"vw":9.865622},{"c":9.845,"h":9.86,"l":9.84,"n":185,"o":9.85,"t":"2026-09-04T15:30:00Z","v":13512,"vw":9.847751},{"c":9.865,"h":9.9,"l":9.85,"n":403,"o":9.85,"t":"2026-09-04T15:45:00Z","v":33782,"vw":9.870241},{"c":9.871,"h":9.875,"l":9.855,"n":304,"o":9.865,"t":"2026-09-04T16:00:00Z","v":21307,"vw":9.866554},{"c":9.86,"h":9.875,"l":9.86,"n":160,"o":9.875,"t":"2026-09-04T16:15:00Z","v":23600,"vw":9.869},{"c":9.885,"h":9.885,"l":9.86,"n":220,"o":9.87,"t":"2026-09-04T16:30:00Z","v":15687,"vw":9.879317},{"c":9.87,"h":9.885,"l":9.86,"n":162,"o":9.88,"t":"2026-09-04T16:45:00Z","v":7796,"vw":9.872825},{"c":9.8636,"h":9.87,"l":9.86,"n":131,"o":9.87,"t":"2026-09-04T17:00:00Z","v":4186,"vw":9.865231},{"c":9.83,"h":9.865,"l":9.825,"n":283,"o":9.865,"t":"2026-09-04T17:15:00Z","v":25782,"vw":9.845685},{"c":9.82,"h":9.835,"l":9.815,"n":269,"o":9.825,"t":"2026-09-04T17:30:00Z","v":26437,"vw":9.824145},{"c":9.755,"h":9.8101,"l":9.755,"n":238,"o":9.8101,"t":"2026-09-04T17:45:00Z","v":26949,"vw":9.779863},{"c":9.78,"h":9.795,"l":9.7409,"n":251,"o":9.755,"t":"2026-09-04T18:00:00Z","v":23976,"vw":9.773837},{"c":9.745,"h":9.79,"l":9.74,"n":173,"o":9.785,"t":"2026-09-04T18:15:00Z","v":16972,"vw":9.767899},{"c":9.745,"h":9.755,"l":9.735,"n":152,"o":9.74,"t":"2026-09-04T18:30:00Z","v":8413,"vw":9.747373},{"c":9.835,"h":9.835,"l":9.74,"n":270,"o":9.745,"t":"2026-09-04T18:45:00Z","v":31613,"vw":9.797842},{"c":9.81,"h":9.845,"l":9.81,"n":197,"o":9.835,"t":"2026-09-04T19:00:00Z","v":8694,"vw":9.829906},{"c":9.815,"h":9.835,"l":9.805,"n":346,"o":9.81,"t":"2026-09-04T19:15:00Z","v":29025,"vw":9.820229},{"c":9.81,"h":9.83,"l":9.805,"n":304,"o":9.82,"t":"2026-09-04T19:30:00Z","v":22459,"vw":9.818701},{"c":9.84,"h":9.845,"l":9.795,"n":1803,"o":9.805,"t":"2026-09-04T19:45:00Z","v":173641,"vw":9.830054},{"c":9.83,"h":9.83,"l":9.83,"n":15,"o":9.83,"t":"2026-09-04T20:00:00Z","v":112964,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-04T20:15:00Z","v":500,"vw":9.85},{"c":9.77,"h":9.8,"l":9.77,"n":3,"o":9.8,"t":"2026-09-04T21:00:00Z","v":1000,"vw":9.785015},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-04T21:30:00Z","v":250,"vw":9.7},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-08T11:00:00Z","v":230,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-08T12:15:00Z","v":3512,"vw":9.78},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-09-08T13:15:00Z","v":517,"vw":9.83},{"c":9.95,"h":9.96,"l":9.82,"n":829,"o":9.88,"t":"2026-09-08T13:30:00Z","v":189764,"vw":9.884576},{"c":9.945,"h":9.968,"l":9.915,"n":367,"o":9.968,"t":"2026-09-08T13:45:00Z","v":41742,"vw":9.947231},{"c":9.891,"h":9.955,"l":9.891,"n":260,"o":9.95,"t":"2026-09-08T14:00:00Z","v":29186,"vw":9.935877},{"c":9.955,"h":9.96,"l":9.895,"n":382,"o":9.9,"t":"2026-09-08T14:15:00Z","v":53388,"vw":9.940565},{"c":9.955,"h":9.975,"l":9.95,"n":228,"o":9.955,"t":"2026-09-08T14:30:00Z","v":25661,"vw":9.960145},{"c":9.91,"h":9.9538,"l":9.9,"n":274,"o":9.9538,"t":"2026-09-08T14:45:00Z","v":30294,"vw":9.922731},{"c":9.84,"h":9.91,"l":9.815,"n":302,"o":9.91,"t":"2026-09-08T15:00:00Z","v":35530,"vw":9.878681},{"c":9.865,"h":9.875,"l":9.83,"n":443,"o":9.84,"t":"2026-09-08T15:15:00Z","v":62206,"vw":9.852253},{"c":9.865,"h":9.88,"l":9.82,"n":794,"o":9.865,"t":"2026-09-08T15:30:00Z","v":93469,"vw":9.843011},{"c":9.855,"h":9.8801,"l":9.835,"n":783,"o":9.87,"t":"2026-09-08T15:45:00Z","v":165519,"vw":9.856076},{"c":9.82,"h":9.85,"l":9.81,"n":418,"o":9.85,"t":"2026-09-08T16:00:00Z","v":41258,"vw":9.82956},{"c":9.825,"h":9.825,"l":9.8009,"n":102,"o":9.8148,"t":"2026-09-08T16:15:00Z","v":5704,"vw":9.81601},{"c":9.86,"h":9.86,"l":9.82,"n":275,"o":9.82,"t":"2026-09-08T16:30:00Z","v":32645,"vw":9.847761},{"c":9.8,"h":9.85,"l":9.79,"n":273,"o":9.85,"t":"2026-09-08T16:45:00Z","v":53986,"vw":9.807388},{"c":9.765,"h":9.81,"l":9.74,"n":386,"o":9.795,"t":"2026-09-08T17:00:00Z","v":51246,"vw":9.782288},{"c":9.78,"h":9.78,"l":9.76,"n":177,"o":9.765,"t":"2026-09-08T17:15:00Z","v":16186,"vw":9.767046},{"c":9.765,"h":9.7825,"l":9.76,"n":132,"o":9.775,"t":"2026-09-08T17:30:00Z","v":8678,"vw":9.77251},{"c":9.76,"h":9.78,"l":9.76,"n":194,"o":9.765,"t":"2026-09-08T17:45:00Z","v":11057,"vw":9.771174},{"c":9.76,"h":9.77,"l":9.75,"n":194,"o":9.76,"t":"2026-09-08T18:00:00Z","v":18280,"vw":9.762301},{"c":9.825,"h":9.8391,"l":9.76,"n":397,"o":9.76,"t":"2026-09-08T18:15:00Z","v":103619,"vw":9.798761},{"c":9.835,"h":9.835,"l":9.83,"n":166,"o":9.83,"t":"2026-09-08T18:30:00Z","v":10653,"vw":9.831828},{"c":9.79,"h":9.835,"l":9.79,"n":553,"o":9.835,"t":"2026-09-08T18:45:00Z","v":96716,"vw":9.825937},{"c":9.775,"h":9.785,"l":9.77,"n":197,"o":9.785,"t":"2026-09-08T19:00:00Z","v":7958,"vw":9.781699},{"c":9.765,"h":9.79,"l":9.765,"n":202,"o":9.77,"t":"2026-09-08T19:15:00Z","v":13434,"vw":9.775537},{"c":9.725,"h":9.765,"l":9.721,"n":534,"o":9.765,"t":"2026-09-08T19:30:00Z","v":29770,"vw":9.74495},{"c":9.64,"h":9.725,"l":9.61,"n":1211,"o":9.72,"t":"2026-09-08T19:45:00Z","v":132251,"vw":9.668999},{"c":9.63,"h":9.66,"l":9.63,"n":17,"o":9.63,"t":"2026-09-08T20:00:00Z","v":86809,"vw":9.631638},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-08T21:15:00Z","v":347,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-09T11:45:00Z","v":150,"vw":9.6},{"c":9.59,"h":9.76,"l":9.55,"n":351,"o":9.61,"t":"2026-09-09T13:30:00Z","v":42595,"vw":9.616103},{"c":9.5716,"h":9.62,"l":9.535,"n":312,"o":9.59,"t":"2026-09-09T13:45:00Z","v":32760,"vw":9.568303},{"c":9.59,"h":9.615,"l":9.565,"n":338,"o":9.575,"t":"2026-09-09T14:00:00Z","v":28639,"vw":9.589123},{"c":9.59,"h":9.6099,"l":9.565,"n":213,"o":9.595,"t":"2026-09-09T14:15:00Z","v":18884,"vw":9.583881},{"c":9.515,"h":9.59,"l":9.51,"n":293,"o":9.59,"t":"2026-09-09T14:30:00Z","v":20031,"vw":9.539205},{"c":9.545,"h":9.545,"l":9.505,"n":292,"o":9.515,"t":"2026-09-09T14:45:00Z","v":35877,"vw":9.525579},{"c":9.525,"h":9.57,"l":9.5202,"n":225,"o":9.544,"t":"2026-09-09T15:00:00Z","v":14221,"vw":9.542059},{"c":9.465,"h":9.525,"l":9.46,"n":422,"o":9.525,"t":"2026-09-09T15:15:00Z","v":47018,"vw":9.48689},{"c":9.475,"h":9.5002,"l":9.46,"n":289,"o":9.465,"t":"2026-09-09T15:30:00Z","v":21373,"vw":9.480032},{"c":9.45,"h":9.475,"l":9.43,"n":368,"o":9.475,"t":"2026-09-09T15:45:00Z","v":37890,"vw":9.455244},{"c":9.505,"h":9.505,"l":9.45,"n":421,"o":9.45,"t":"2026-09-09T16:00:00Z","v":30500,"vw":9.467913},{"c":9.515,"h":9.525,"l":9.505,"n":174,"o":9.505,"t":"2026-09-09T16:15:00Z","v":16386,"vw":9.512443},{"c":9.52,"h":9.52,"l":9.51,"n":143,"o":9.515,"t":"2026-09-09T16:30:00Z","v":7574,"vw":9.514216},{"c":9.5,"h":9.515,"l":9.5,"n":159,"o":9.515,"t":"2026-09-09T16:45:00Z","v":9285,"vw":9.510705},{"c":9.5397,"h":9.54,"l":9.495,"n":180,"o":9.505,"t":"2026-09-09T17:00:00Z","v":17125,"vw":9.51759},{"c":9.56,"h":9.56,"l":9.54,"n":163,"o":9.54,"t":"2026-09-09T17:15:00Z","v":10825,"vw":9.546193},{"c":9.55,"h":9.56,"l":9.55,"n":243,"o":9.555,"t":"2026-09-09T17:30:00Z","v":16033,"vw":9.551788},{"c":9.53,"h":9.555,"l":9.505,"n":283,"o":9.55,"t":"2026-09-09T17:45:00Z","v":32462,"vw":9.530395},{"c":9.525,"h":9.53,"l":9.52,"n":227,"o":9.525,"t":"2026-09-09T18:00:00Z","v":11969,"vw":9.526483},{"c":9.505,"h":9.53,"l":9.505,"n":253,"o":9.525,"t":"2026-09-09T18:15:00Z","v":13731,"vw":9.521519},{"c":9.46,"h":9.505,"l":9.455,"n":239,"o":9.505,"t":"2026-09-09T18:30:00Z","v":21045,"vw":9.484567},{"c":9.465,"h":9.47,"l":9.45,"n":248,"o":9.46,"t":"2026-09-09T18:45:00Z","v":13342,"vw":9.459607},{"c":9.48,"h":9.485,"l":9.45,"n":244,"o":9.465,"t":"2026-09-09T19:00:00Z","v":21785,"vw":9.46963},{"c":9.495,"h":9.5,"l":9.47,"n":223,"o":9.48,"t":"2026-09-09T19:15:00Z","v":17380,"vw":9.487959},{"c":9.5,"h":9.5,"l":9.485,"n":374,"o":9.495,"t":"2026-09-09T19:30:00Z","v":39964,"vw":9.490172},{"c":9.45,"h":9.5,"l":9.445,"n":903,"o":9.5,"t":"2026-09-09T19:45:00Z","v":105206,"vw":9.475429},{"c":9.455,"h":9.47,"l":9.455,"n":33,"o":9.455,"t":"2026-09-09T20:00:00Z","v":85350,"vw":9.455935},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-10T11:15:00Z","v":1002,"vw":9.4},{"c":9.5497,"h":9.5497,"l":9.5268,"n":2,"o":9.5268,"t":"2026-09-10T11:30:00Z","v":5100,"vw":9.527249},{"c":9.52,"h":9.55,"l":9.39,"n":471,"o":9.43,"t":"2026-09-10T13:30:00Z","v":38404,"vw":9.46218},{"c":9.5,"h":9.545,"l":9.48,"n":238,"o":9.51,"t":"2026-09-10T13:45:00Z","v":14427,"vw":9.51755},{"c":9.51,"h":9.51,"l":9.485,"n":221,"o":9.5,"t":"2026-09-10T14:00:00Z","v":11398,"vw":9.502668},{"c":9.545,"h":9.575,"l":9.511,"n":254,"o":9.511,"t":"2026-09-10T14:15:00Z","v":15655,"vw":9.548869},{"c":9.5,"h":9.55,"l":9.5,"n":224,"o":9.5459,"t":"2026-09-10T14:30:00Z","v":10685,"vw":9.524195},{"c":9.495,"h":9.525,"l":9.49,"n":384,"o":9.5,"t":"2026-09-10T14:45:00Z","v":25282,"vw":9.514457},{"c":9.48,"h":9.495,"l":9.48,"n":114,"o":9.49,"t":"2026-09-10T15:00:00Z","v":6309,"vw":9.486656},{"c":9.465,"h":9.475,"l":9.465,"n":57,"o":9.4723,"t":"2026-09-10T15:15:00Z","v":2918,"vw":9.469897},{"c":9.49,"h":9.49,"l":9.465,"n":129,"o":9.465,"t":"2026-09-10T15:30:00Z","v":8597,"vw":9.476194},{"c":9.5,"h":9.5,"l":9.485,"n":103,"o":9.485,"t":"2026-09-10T15:45:00Z","v":3013,"vw":9.491355},{"c":9.505,"h":9.505,"l":9.48,"n":171,"o":9.495,"t":"2026-09-10T16:00:00Z","v":6337,"vw":9.492491},{"c":9.505,"h":9.5099,"l":9.495,"n":110,"o":9.5099,"t":"2026-09-10T16:15:00Z","v":6025,"vw":9.503532},{"c":9.4881,"h":9.5099,"l":9.485,"n":152,"o":9.505,"t":"2026-09-10T16:30:00Z","v":9665,"vw":9.494488},{"c":9.5,"h":9.51,"l":9.49,"n":236,"o":9.49,"t":"2026-09-10T16:45:00Z","v":15317,"vw":9.500785},{"c":9.49,"h":9.5,"l":9.49,"n":169,"o":9.495,"t":"2026-09-10T17:00:00Z","v":7563,"vw":9.497453},{"c":9.5,"h":9.53,"l":9.495,"n":430,"o":9.5,"t":"2026-09-10T17:15:00Z","v":34182,"vw":9.509305},{"c":9.49,"h":9.5,"l":9.485,"n":128,"o":9.5,"t":"2026-09-10T17:30:00Z","v":7661,"vw":9.491197},{"c":9.495,"h":9.495,"l":9.49,"n":79,"o":9.495,"t":"2026-09-10T17:45:00Z","v":3103,"vw":9.493043},{"c":9.505,"h":9.51,"l":9.495,"n":231,"o":9.495,"t":"2026-09-10T18:00:00Z","v":19642,"vw":9.504402},{"c":9.51,"h":9.51,"l":9.47,"n":203,"o":9.505,"t":"2026-09-10T18:15:00Z","v":20132,"vw":9.482776},{"c":9.51,"h":9.52,"l":9.505,"n":122,"o":9.515,"t":"2026-09-10T18:30:00Z","v":6866,"vw":9.51383},{"c":9.505,"h":9.52,"l":9.504,"n":196,"o":9.5099,"t":"2026-09-10T18:45:00Z","v":20161,"vw":9.510428},{"c":9.495,"h":9.51,"l":9.485,"n":230,"o":9.505,"t":"2026-09-10T19:00:00Z","v":40198,"vw":9.498607},{"c":9.465,"h":9.495,"l":9.465,"n":312,"o":9.4901,"t":"2026-09-10T19:15:00Z","v":35492,"vw":9.479111},{"c":9.465,"h":9.475,"l":9.46,"n":313,"o":9.46,"t":"2026-09-10T19:30:00Z","v":21156,"vw":9.467656},{"c":9.48,"h":9.49,"l":9.44,"n":661,"o":9.465,"t":"2026-09-10T19:45:00Z","v":77012,"vw":9.468212},{"c":9.48,"h":9.48,"l":9.48,"n":19,"o":9.48,"t":"2026-09-10T20:00:00Z","v":66219,"vw":9.48},{"c":9.5383,"h":9.7,"l":9.51,"n":253,"o":9.56,"t":"2026-09-11T13:30:00Z","v":23272,"vw":9.571124},{"c":9.5399,"h":9.56,"l":9.5399,"n":145,"o":9.5399,"t":"2026-09-11T13:45:00Z","v":9699,"vw":9.544504},{"c":9.465,"h":9.55,"l":9.4517,"n":154,"o":9.54,"t":"2026-09-11T14:00:00Z","v":13690,"vw":9.507302},{"c":9.48,"h":9.505,"l":9.4647,"n":164,"o":9.48,"t":"2026-09-11T14:15:00Z","v":19615,"vw":9.493404},{"c":9.515,"h":9.525,"l":9.49,"n":102,"o":9.49,"t":"2026-09-11T14:30:00Z","v":8868,"vw":9.510148},{"c":9.545,"h":9.555,"l":9.52,"n":105,"o":9.52,"t":"2026-09-11T14:45:00Z","v":6147,"vw":9.540948},{"c":9.53,"h":9.545,"l":9.51,"n":169,"o":9.545,"t":"2026-09-11T15:00:00Z","v":16299,"vw":9.53011},{"c":9.515,"h":9.54,"l":9.51,"n":112,"o":9.535,"t":"2026-09-11T15:15:00Z","v":6271,"vw":9.523135},{"c":9.5145,"h":9.52,"l":9.51,"n":72,"o":9.5118,"t":"2026-09-11T15:30:00Z","v":4098,"vw":9.516989},{"c":9.5118,"h":9.515,"l":9.5,"n":99,"o":9.515,"t":"2026-09-11T15:45:00Z","v":6753,"vw":9.510593},{"c":9.525,"h":9.545,"l":9.51,"n":112,"o":9.52,"t":"2026-09-11T16:00:00Z","v":9668,"vw":9.531623},{"c":9.5384,"h":9.5384,"l":9.515,"n":126,"o":9.525,"t":"2026-09-11T16:15:00Z","v":11780,"vw":9.521103},{"c":9.525,"h":9.545,"l":9.525,"n":120,"o":9.535,"t":"2026-09-11T16:30:00Z","v":6712,"vw":9.536273},{"c":9.52,"h":9.53,"l":9.52,"n":60,"o":9.525,"t":"2026-09-11T16:45:00Z","v":2737,"vw":9.526781},{"c":9.5398,"h":9.54,"l":9.525,"n":83,"o":9.525,"t":"2026-09-11T17:00:00Z","v":5729,"vw":9.53567},{"c":9.545,"h":9.545,"l":9.53,"n":102,"o":9.535,"t":"2026-09-11T17:15:00Z","v":8318,"vw":9.537012},{"c":9.53,"h":9.565,"l":9.525,"n":319,"o":9.55,"t":"2026-09-11T17:30:00Z","v":30451,"vw":9.548074},{"c":9.56,"h":9.56,"l":9.53,"n":204,"o":9.53,"t":"2026-09-11T17:45:00Z","v":13626,"vw":9.5382},{"c":9.57,"h":9.57,"l":9.55,"n":138,"o":9.565,"t":"2026-09-11T18:00:00Z","v":13865,"vw":9.564181},{"c":9.54,"h":9.57,"l":9.54,"n":144,"o":9.56,"t":"2026-09-11T18:15:00Z","v":7911,"vw":9.554278},{"c":9.545,"h":9.55,"l":9.54,"n":106,"o":9.54,"t":"2026-09-11T18:30:00Z","v":12594,"vw":9.547195},{"c":9.5499,"h":9.55,"l":9.545,"n":91,"o":9.55,"t":"2026-09-11T18:45:00Z","v":6587,"vw":9.546417},{"c":9.554,"h":9.565,"l":9.55,"n":195,"o":9.55,"t":"2026-09-11T19:00:00Z","v":8675,"vw":9.557999},{"c":9.535,"h":9.56,"l":9.535,"n":274,"o":9.56,"t":"2026-09-11T19:15:00Z","v":13850,"vw":9.547348},{"c":9.535,"h":9.545,"l":9.535,"n":321,"o":9.54,"t":"2026-09-11T19:30:00Z","v":19779,"vw":9.541703},{"c":9.53,"h":9.565,"l":9.53,"n":939,"o":9.53,"t":"2026-09-11T19:45:00Z","v":57703,"vw":9.545791},{"c":9.55,"h":9.55,"l":9.54,"n":36,"o":9.55,"t":"2026-09-11T20:00:00Z","v":118866,"vw":9.549923},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-11T21:45:00Z","v":101,"vw":9.54},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-11T23:30:00Z","v":250,"vw":9.61},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-09-11T23:45:00Z","v":408,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":6,"o":9.6,"t":"2026-09-14T08:00:00Z","v":288,"vw":9.6},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-14T12:45:00Z","v":108,"vw":9.45},{"c":9.59,"h":9.61,"l":9.55,"n":221,"o":9.55,"t":"2026-09-14T13:30:00Z","v":48336,"vw":9.581207},{"c":9.51,"h":9.5999,"l":9.51,"n":234,"o":9.58,"t":"2026-09-14T13:45:00Z","v":33233,"vw":9.559287},{"c":9.475,"h":9.5199,"l":9.4715,"n":176,"o":9.5199,"t":"2026-09-14T14:00:00Z","v":26258,"vw":9.502473},{"c":9.4,"h":9.4799,"l":9.4,"n":109,"o":9.4799,"t":"2026-09-14T14:15:00Z","v":15630,"vw":9.423042},{"c":9.41,"h":9.425,"l":9.38,"n":195,"o":9.41,"t":"2026-09-14T14:30:00Z","v":26745,"vw":9.392278},{"c":9.43,"h":9.445,"l":9.415,"n":113,"o":9.415,"t":"2026-09-14T14:45:00Z","v":8568,"vw":9.427007},{"c":9.445,"h":9.475,"l":9.425,"n":176,"o":9.43,"t":"2026-09-14T15:00:00Z","v":9875,"vw":9.457532},{"c":9.425,"h":9.45,"l":9.415,"n":142,"o":9.45,"t":"2026-09-14T15:15:00Z","v":9430,"vw":9.424622},{"c":9.47,"h":9.47,"l":9.41,"n":159,"o":9.425,"t":"2026-09-14T15:30:00Z","v":10108,"vw":9.432462},{"c":9.46,"h":9.48,"l":9.46,"n":57,"o":9.48,"t":"2026-09-14T15:45:00Z","v":8346,"vw":9.465858},{"c":9.4675,"h":9.47,"l":9.4501,"n":83,"o":9.4501,"t":"2026-09-14T16:00:00Z","v":6447,"vw":9.461804},{"c":9.4601,"h":9.465,"l":9.46,"n":38,"o":9.465,"t":"2026-09-14T16:15:00Z","v":2934,"vw":9.463112},{"c":9.465,"h":9.5,"l":9.455,"n":258,"o":9.465,"t":"2026-09-14T16:30:00Z","v":40838,"vw":9.484675},{"c":9.46,"h":9.47,"l":9.45,"n":153,"o":9.4525,"t":"2026-09-14T16:45:00Z","v":11013,"vw":9.458441},{"c":9.435,"h":9.455,"l":9.43,"n":84,"o":9.455,"t":"2026-09-14T17:00:00Z","v":10162,"vw":9.435493},{"c":9.425,"h":9.435,"l":9.391,"n":155,"o":9.435,"t":"2026-09-14T17:15:00Z","v":22901,"vw":9.403125},{"c":9.445,"h":9.445,"l":9.43,"n":104,"o":9.43,"t":"2026-09-14T17:30:00Z","v":6390,"vw":9.436913},{"c":9.44,"h":9.445,"l":9.42,"n":158,"o":9.44,"t":"2026-09-14T17:45:00Z","v":14032,"vw":9.435488},{"c":9.415,"h":9.44,"l":9.4101,"n":105,"o":9.4369,"t":"2026-09-14T18:00:00Z","v":9321,"vw":9.43101},{"c":9.41,"h":9.42,"l":9.4041,"n":146,"o":9.415,"t":"2026-09-14T18:15:00Z","v":10306,"vw":9.41083},{"c":9.428,"h":9.43,"l":9.415,"n":146,"o":9.415,"t":"2026-09-14T18:30:00Z","v":6967,"vw":9.423007},{"c":9.435,"h":9.435,"l":9.425,"n":93,"o":9.425,"t":"2026-09-14T18:45:00Z","v":5438,"vw":9.431037},{"c":9.415,"h":9.44,"l":9.41,"n":169,"o":9.435,"t":"2026-09-14T19:00:00Z","v":14238,"vw":9.420433},{"c":9.429,"h":9.429,"l":9.41,"n":189,"o":9.4183,"t":"2026-09-14T19:15:00Z","v":10202,"vw":9.415403},{"c":9.4199,"h":9.43,"l":9.4135,"n":222,"o":9.43,"t":"2026-09-14T19:30:00Z","v":14421,"vw":9.420421},{"c":9.43,"h":9.45,"l":9.4,"n":1319,"o":9.42,"t":"2026-09-14T19:45:00Z","v":97829,"vw":9.421807},{"c":9.41,"h":9.41,"l":9.41,"n":22,"o":9.41,"t":"2026-09-14T20:00:00Z","v":98541,"vw":9.41},{"c":9.4059,"h":9.4059,"l":9.3956,"n":2,"o":9.3956,"t":"2026-09-14T22:00:00Z","v":1250,"vw":9.39766},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-09-15T13:15:00Z","v":1503,"vw":9.42},{"c":9.34,"h":9.46,"l":9.3073,"n":208,"o":9.46,"t":"2026-09-15T13:30:00Z","v":36442,"vw":9.371454},{"c":9.345,"h":9.36,"l":9.34,"n":89,"o":9.35,"t":"2026-09-15T13:45:00Z","v":10870,"vw":9.345295},{"c":9.32,"h":9.34,"l":9.3,"n":166,"o":9.34,"t":"2026-09-15T14:00:00Z","v":15111,"vw":9.318751},{"c":9.3001,"h":9.335,"l":9.295,"n":223,"o":9.3208,"t":"2026-09-15T14:15:00Z","v":15450,"vw":9.316227},{"c":9.3383,"h":9.35,"l":9.31,"n":224,"o":9.31,"t":"2026-09-15T14:30:00Z","v":17041,"vw":9.336145},{"c":9.355,"h":9.355,"l":9.33,"n":184,"o":9.33,"t":"2026-09-15T14:45:00Z","v":18385,"vw":9.339622},{"c":9.345,"h":9.36,"l":9.33,"n":311,"o":9.355,"t":"2026-09-15T15:00:00Z","v":27651,"vw":9.341685},{"c":9.33,"h":9.3599,"l":9.32,"n":297,"o":9.35,"t":"2026-09-15T15:15:00Z","v":19687,"vw":9.343275},{"c":9.3154,"h":9.345,"l":9.315,"n":212,"o":9.33,"t":"2026-09-15T15:30:00Z","v":13882,"vw":9.329911},{"c":9.305,"h":9.325,"l":9.305,"n":223,"o":9.315,"t":"2026-09-15T15:45:00Z","v":15458,"vw":9.312035},{"c":9.275,"h":9.31,"l":9.26,"n":336,"o":9.305,"t":"2026-09-15T16:00:00Z","v":44063,"vw":9.273366},{"c":9.27,"h":9.285,"l":9.27,"n":108,"o":9.275,"t":"2026-09-15T16:15:00Z","v":10230,"vw":9.276839},{"c":9.285,"h":9.285,"l":9.264,"n":157,"o":9.275,"t":"2026-09-15T16:30:00Z","v":9574,"vw":9.273432},{"c":9.295,"h":9.295,"l":9.28,"n":102,"o":9.28,"t":"2026-09-15T16:45:00Z","v":6216,"vw":9.290132},{"c":9.305,"h":9.305,"l":9.2901,"n":81,"o":9.3,"t":"2026-09-15T17:00:00Z","v":13053,"vw":9.298424},{"c":9.315,"h":9.3183,"l":9.295,"n":229,"o":9.31,"t":"2026-09-15T17:15:00Z","v":13624,"vw":9.308307},{"c":9.34,"h":9.34,"l":9.32,"n":162,"o":9.32,"t":"2026-09-15T17:30:00Z","v":9661,"vw":9.332058},{"c":9.36,"h":9.36,"l":9.34,"n":141,"o":9.34,"t":"2026-09-15T17:45:00Z","v":7532,"vw":9.351151},{"c":9.37,"h":9.375,"l":9.355,"n":168,"o":9.365,"t":"2026-09-15T18:00:00Z","v":9883,"vw":9.364437},{"c":9.36,"h":9.38,"l":9.354,"n":152,"o":9.38,"t":"2026-09-15T18:15:00Z","v":7204,"vw":9.363435},{"c":9.36,"h":9.365,"l":9.35,"n":174,"o":9.355,"t":"2026-09-15T18:30:00Z","v":11267,"vw":9.361162},{"c":9.37,"h":9.37,"l":9.35,"n":112,"o":9.36,"t":"2026-09-15T18:45:00Z","v":8196,"vw":9.356219},{"c":9.3783,"h":9.3783,"l":9.365,"n":199,"o":9.3699,"t":"2026-09-15T19:00:00Z","v":6515,"vw":9.371207},{"c":9.375,"h":9.38,"l":9.36,"n":339,"o":9.37,"t":"2026-09-15T19:15:00Z","v":17185,"vw":9.370242},{"c":9.39,"h":9.39,"l":9.365,"n":440,"o":9.38,"t":"2026-09-15T19:30:00Z","v":23178,"vw":9.375546},{"c":9.44,"h":9.445,"l":9.38,"n":1178,"o":9.385,"t":"2026-09-15T19:45:00Z","v":56809,"vw":9.408843},{"c":9.42,"h":9.42,"l":9.42,"n":16,"o":9.42,"t":"2026-09-15T20:00:00Z","v":68417,"vw":9.42},{"c":9.39,"h":9.39,"l":9.39,"n":5,"o":9.39,"t":"2026-09-16T11:00:00Z","v":278,"vw":9.39},{"c":9.49,"h":9.49,"l":9.49,"n":12,"o":9.49,"t":"2026-09-16T13:15:00Z","v":2275,"vw":9.49},{"c":9.48,"h":9.52,"l":9.4703,"n":185,"o":9.5,"t":"2026-09-16T13:30:00Z","v":37366,"vw":9.499155},{"c":9.53,"h":9.53,"l":9.49,"n":166,"o":9.49,"t":"2026-09-16T13:45:00Z","v":19400,"vw":9.514042},{"c":9.46,"h":9.5301,"l":9.454,"n":112,"o":9.5301,"t":"2026-09-16T14:00:00Z","v":15925,"vw":9.481387},{"c":9.48,"h":9.505,"l":9.46,"n":176,"o":9.46,"t":"2026-09-16T14:15:00Z","v":10106,"vw":9.474344},{"c":9.47,"h":9.47,"l":9.455,"n":99,"o":9.46,"t":"2026-09-16T14:30:00Z","v":4108,"vw":9.461436},{"c":9.46,"h":9.475,"l":9.455,"n":154,"o":9.47,"t":"2026-09-16T14:45:00Z","v":5531,"vw":9.466727},{"c":9.48,"h":9.48,"l":9.46,"n":114,"o":9.465,"t":"2026-09-16T15:00:00Z","v":4249,"vw":9.470112},{"c":9.455,"h":9.49,"l":9.455,"n":145,"o":9.485,"t":"2026-09-16T15:15:00Z","v":6874,"vw":9.474648},{"c":9.4345,"h":9.45,"l":9.4345,"n":98,"o":9.45,"t":"2026-09-16T15:30:00Z","v":3613,"vw":9.440688},{"c":9.45,"h":9.45,"l":9.44,"n":81,"o":9.44,"t":"2026-09-16T15:45:00Z","v":2903,"vw":9.446704},{"c":9.42,"h":9.45,"l":9.42,"n":124,"o":9.45,"t":"2026-09-16T16:00:00Z","v":7882,"vw":9.430761},{"c":9.4,"h":9.42,"l":9.4,"n":96,"o":9.42,"t":"2026-09-16T16:15:00Z","v":20704,"vw":9.409272},{"c":9.38,"h":9.4,"l":9.38,"n":93,"o":9.4,"t":"2026-09-16T16:30:00Z","v":14366,"vw":9.383193},{"c":9.39,"h":9.4,"l":9.38,"n":143,"o":9.38,"t":"2026-09-16T16:45:00Z","v":5374,"vw":9.390286},{"c":9.37,"h":9.39,"l":9.37,"n":79,"o":9.39,"t":"2026-09-16T17:00:00Z","v":4707,"vw":9.378382},{"c":9.365,"h":9.38,"l":9.36,"n":112,"o":9.375,"t":"2026-09-16T17:15:00Z","v":15446,"vw":9.370879},{"c":9.3699,"h":9.395,"l":9.355,"n":430,"o":9.36,"t":"2026-09-16T17:30:00Z","v":35676,"vw":9.377397},{"c":9.3682,"h":9.37,"l":9.355,"n":133,"o":9.36,"t":"2026-09-16T17:45:00Z","v":7661,"vw":9.361929},{"c":9.345,"h":9.36,"l":9.34,"n":236,"o":9.36,"t":"2026-09-16T18:00:00Z","v":10838,"vw":9.34996},{"c":9.34,"h":9.34,"l":9.335,"n":102,"o":9.34,"t":"2026-09-16T18:15:00Z","v":5093,"vw":9.337455},{"c":9.33,"h":9.34,"l":9.27,"n":462,"o":9.34,"t":"2026-09-16T18:30:00Z","v":28518,"vw":9.302322},{"c":9.265,"h":9.33,"l":9.26,"n":203,"o":9.33,"t":"2026-09-16T18:45:00Z","v":15343,"vw":9.291407},{"c":9.29,"h":9.31,"l":9.27,"n":180,"o":9.27,"t":"2026-09-16T19:00:00Z","v":12236,"vw":9.293634},{"c":9.28,"h":9.295,"l":9.27,"n":323,"o":9.29,"t":"2026-09-16T19:15:00Z","v":25893,"vw":9.285661},{"c":9.29,"h":9.3,"l":9.28,"n":368,"o":9.28,"t":"2026-09-16T19:30:00Z","v":21373,"vw":9.289192},{"c":9.38,"h":9.38,"l":9.285,"n":1321,"o":9.285,"t":"2026-09-16T19:45:00Z","v":109669,"vw":9.356691},{"c":9.375,"h":9.375,"l":9.375,"n":33,"o":9.375,"t":"2026-09-16T20:00:00Z","v":80721,"vw":9.375},{"c":9.5495,"h":9.5495,"l":9.375,"n":2,"o":9.375,"t":"2026-09-16T20:30:00Z","v":1839,"vw":9.473589},{"c":9.3376,"h":9.3376,"l":9.2266,"n":2,"o":9.2266,"t":"2026-09-16T20:45:00Z","v":2040,"vw":9.283188},{"c":9.3159,"h":9.3159,"l":9.2683,"n":2,"o":9.2683,"t":"2026-09-16T21:15:00Z","v":2500,"vw":9.29686},{"c":9.2792,"h":9.2792,"l":9.2792,"n":1,"o":9.2792,"t":"2026-09-16T21:30:00Z","v":250,"vw":9.2792},{"c":9.2693,"h":9.2693,"l":9.2693,"n":1,"o":9.2693,"t":"2026-09-16T21:45:00Z","v":1000,"vw":9.2693},{"c":9.34,"h":9.35,"l":9.34,"n":4,"o":9.35,"t":"2026-09-17T11:00:00Z","v":415,"vw":9.345263},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-09-17T13:15:00Z","v":103,"vw":9.51},{"c":9.425,"h":9.54,"l":9.4,"n":142,"o":9.54,"t":"2026-09-17T13:30:00Z","v":31140,"vw":9.504913},{"c":9.48,"h":9.48,"l":9.43,"n":183,"o":9.43,"t":"2026-09-17T13:45:00Z","v":20864,"vw":9.455334},{"c":9.45,"h":9.47,"l":9.445,"n":198,"o":9.47,"t":"2026-09-17T14:00:00Z","v":12079,"vw":9.453038},{"c":9.495,"h":9.5,"l":9.45,"n":233,"o":9.45,"t":"2026-09-17T14:15:00Z","v":18737,"vw":9.476507},{"c":9.535,"h":9.535,"l":9.48,"n":146,"o":9.49,"t":"2026-09-17T14:30:00Z","v":9345,"vw":9.507463},{"c":9.5,"h":9.535,"l":9.49,"n":260,"o":9.535,"t":"2026-09-17T14:45:00Z","v":11308,"vw":9.511197},{"c":9.51,"h":9.51,"l":9.485,"n":152,"o":9.49,"t":"2026-09-17T15:00:00Z","v":7965,"vw":9.495424},{"c":9.525,"h":9.53,"l":9.505,"n":113,"o":9.505,"t":"2026-09-17T15:15:00Z","v":6122,"vw":9.521063},{"c":9.53,"h":9.545,"l":9.52,"n":188,"o":9.52,"t":"2026-09-17T15:30:00Z","v":10571,"vw":9.531932},{"c":9.535,"h":9.54,"l":9.53,"n":122,"o":9.53,"t":"2026-09-17T15:45:00Z","v":7865,"vw":9.53371},{"c":9.535,"h":9.54,"l":9.53,"n":76,"o":9.5382,"t":"2026-09-17T16:00:00Z","v":2761,"vw":9.535591},{"c":9.535,"h":9.545,"l":9.53,"n":203,"o":9.54,"t":"2026-09-17T16:15:00Z","v":12961,"vw":9.538087},{"c":9.555,"h":9.555,"l":9.535,"n":215,"o":9.5399,"t":"2026-09-17T16:30:00Z","v":18150,"vw":9.540246},{"c":9.555,"h":9.555,"l":9.545,"n":155,"o":9.555,"t":"2026-09-17T16:45:00Z","v":7506,"vw":9.55155},{"c":9.5677,"h":9.5677,"l":9.56,"n":92,"o":9.56,"t":"2026-09-17T17:00:00Z","v":4789,"vw":9.564085},{"c":9.575,"h":9.58,"l":9.565,"n":95,"o":9.565,"t":"2026-09-17T17:15:00Z","v":4039,"vw":9.57231},{"c":9.57,"h":9.58,"l":9.57,"n":165,"o":9.58,"t":"2026-09-17T17:30:00Z","v":6044,"vw":9.573174},{"c":9.56,"h":9.57,"l":9.56,"n":154,"o":9.57,"t":"2026-09-17T17:45:00Z","v":6756,"vw":9.565832},{"c":9.5424,"h":9.565,"l":9.54,"n":201,"o":9.565,"t":"2026-09-17T18:00:00Z","v":6208,"vw":9.554605},{"c":9.53,"h":9.545,"l":9.53,"n":137,"o":9.545,"t":"2026-09-17T18:15:00Z","v":4747,"vw":9.538195},{"c":9.525,"h":9.53,"l":9.51,"n":214,"o":9.53,"t":"2026-09-17T18:30:00Z","v":12728,"vw":9.517957},{"c":9.545,"h":9.55,"l":9.52,"n":185,"o":9.52,"t":"2026-09-17T18:45:00Z","v":14267,"vw":9.536411},{"c":9.54,"h":9.5583,"l":9.54,"n":128,"o":9.55,"t":"2026-09-17T19:00:00Z","v":5737,"vw":9.54836},{"c":9.56,"h":9.57,"l":9.545,"n":260,"o":9.545,"t":"2026-09-17T19:15:00Z","v":17878,"vw":9.556508},{"c":9.555,"h":9.565,"l":9.55,"n":284,"o":9.555,"t":"2026-09-17T19:30:00Z","v":17957,"vw":9.556977},{"c":9.535,"h":9.56,"l":9.53,"n":1046,"o":9.555,"t":"2026-09-17T19:45:00Z","v":63348,"vw":9.54549},{"c":9.55,"h":9.55,"l":9.55,"n":17,"o":9.55,"t":"2026-09-17T20:00:00Z","v":65711,"vw":9.55},{"c":9.4929,"h":9.4929,"l":9.4843,"n":2,"o":9.4843,"t":"2026-09-17T20:45:00Z","v":2000,"vw":9.48645},{"c":9.5122,"h":9.5122,"l":9.5122,"n":1,"o":9.5122,"t":"2026-09-17T21:00:00Z","v":200,"vw":9.5122},{"c":9.6358,"h":9.6358,"l":9.6358,"n":2,"o":9.6358,"t":"2026-09-17T23:45:00Z","v":124,"vw":9.6358},{"c":9.68,"h":9.68,"l":9.52,"n":7,"o":9.52,"t":"2026-09-18T11:00:00Z","v":1215,"vw":9.647659},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-18T12:45:00Z","v":100,"vw":9.55},{"c":9.622,"h":9.622,"l":9.622,"n":1,"o":9.622,"t":"2026-09-18T13:15:00Z","v":100,"vw":9.622},{"c":9.52,"h":9.58,"l":9.51,"n":178,"o":9.56,"t":"2026-09-18T13:30:00Z","v":57562,"vw":9.552807},{"c":9.435,"h":9.52,"l":9.435,"n":309,"o":9.52,"t":"2026-09-18T13:45:00Z","v":28803,"vw":9.479988},{"c":9.455,"h":9.4577,"l":9.41,"n":283,"o":9.435,"t":"2026-09-18T14:00:00Z","v":27938,"vw":9.429251},{"c":9.445,"h":9.46,"l":9.44,"n":122,"o":9.455,"t":"2026-09-18T14:15:00Z","v":8357,"vw":9.45067},{"c":9.435,"h":9.45,"l":9.41,"n":163,"o":9.4399,"t":"2026-09-18T14:30:00Z","v":13246,"vw":9.434823},{"c":9.44,"h":9.46,"l":9.435,"n":120,"o":9.435,"t":"2026-09-18T14:45:00Z","v":8749,"vw":9.450415},{"c":9.43,"h":9.44,"l":9.415,"n":264,"o":9.44,"t":"2026-09-18T15:00:00Z","v":18471,"vw":9.422558},{"c":9.435,"h":9.44,"l":9.425,"n":84,"o":9.425,"t":"2026-09-18T15:15:00Z","v":5347,"vw":9.430684},{"c":9.434,"h":9.45,"l":9.434,"n":101,"o":9.44,"t":"2026-09-18T15:30:00Z","v":5601,"vw":9.440811},{"c":9.425,"h":9.43,"l":9.42,"n":92,"o":9.43,"t":"2026-09-18T15:45:00Z","v":3913,"vw":9.428056},{"c":9.435,"h":9.445,"l":9.415,"n":138,"o":9.42,"t":"2026-09-18T16:00:00Z","v":9776,"vw":9.432018},{"c":9.46,"h":9.46,"l":9.435,"n":121,"o":9.4353,"t":"2026-09-18T16:15:00Z","v":8766,"vw":9.44493},{"c":9.455,"h":9.465,"l":9.4518,"n":53,"o":9.465,"t":"2026-09-18T16:30:00Z","v":2646,"vw":9.459634},{"c":9.4639,"h":9.465,"l":9.45,"n":51,"o":9.455,"t":"2026-09-18T16:45:00Z","v":4457,"vw":9.460096},{"c":9.455,"h":9.47,"l":9.45,"n":62,"o":9.465,"t":"2026-09-18T17:00:00Z","v":2098,"vw":9.459516},{"c":9.465,"h":9.475,"l":9.45,"n":151,"o":9.455,"t":"2026-09-18T17:15:00Z","v":12911,"vw":9.464527},{"c":9.475,"h":9.4782,"l":9.47,"n":64,"o":9.47,"t":"2026-09-18T17:30:00Z","v":4782,"vw":9.47402},{"c":9.47,"h":9.48,"l":9.47,"n":96,"o":9.475,"t":"2026-09-18T17:45:00Z","v":3323,"vw":9.473532},{"c":9.455,"h":9.475,"l":9.455,"n":81,"o":9.475,"t":"2026-09-18T18:00:00Z","v":4881,"vw":9.46902},{"c":9.455,"h":9.455,"l":9.45,"n":129,"o":9.45,"t":"2026-09-18T18:15:00Z","v":4246,"vw":9.452217},{"c":9.425,"h":9.455,"l":9.425,"n":150,"o":9.455,"t":"2026-09-18T18:30:00Z","v":8543,"vw":9.439832},{"c":9.445,"h":9.455,"l":9.43,"n":185,"o":9.43,"t":"2026-09-18T18:45:00Z","v":20235,"vw":9.444716},{"c":9.455,"h":9.46,"l":9.44,"n":135,"o":9.45,"t":"2026-09-18T19:00:00Z","v":10515,"vw":9.452701},{"c":9.445,"h":9.455,"l":9.44,"n":120,"o":9.455,"t":"2026-09-18T19:15:00Z","v":7727,"vw":9.448366},{"c":9.435,"h":9.445,"l":9.425,"n":252,"o":9.44,"t":"2026-09-18T19:30:00Z","v":18880,"vw":9.43489},{"c":9.445,"h":9.47,"l":9.4,"n":1003,"o":9.43,"t":"2026-09-18T19:45:00Z","v":119142,"vw":9.44349},{"c":9.43,"h":9.49,"l":9.43,"n":29,"o":9.43,"t":"2026-09-18T20:00:00Z","v":302756,"vw":9.430032},{"c":9.49,"h":9.5,"l":9.49,"n":2,"o":9.5,"t":"2026-09-18T20:45:00Z","v":599,"vw":9.496678},{"c":9.49,"h":9.49,"l":9.49,"n":8,"o":9.49,"t":"2026-09-18T21:15:00Z","v":424,"vw":9.49},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-09-18T22:30:00Z","v":195,"vw":9.47},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-21T08:00:00Z","v":105,"vw":9.46},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-21T09:45:00Z","v":100,"vw":9.43},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-21T11:00:00Z","v":211,"vw":9.5},{"c":9.55,"h":9.59,"l":9.42,"n":365,"o":9.42,"t":"2026-09-21T13:30:00Z","v":39972,"vw":9.480069},{"c":9.59,"h":9.6,"l":9.56,"n":237,"o":9.56,"t":"2026-09-21T13:45:00Z","v":12631,"vw":9.579878},{"c":9.59,"h":9.595,"l":9.5701,"n":187,"o":9.575,"t":"2026-09-21T14:00:00Z","v":8943,"vw":9.58705},{"c":9.605,"h":9.605,"l":9.585,"n":222,"o":9.59,"t":"2026-09-21T14:15:00Z","v":10461,"vw":9.592787},{"c":9.585,"h":9.6,"l":9.58,"n":185,"o":9.6,"t":"2026-09-21T14:30:00Z","v":7605,"vw":9.585643},{"c":9.575,"h":9.585,"l":9.5618,"n":237,"o":9.5801,"t":"2026-09-21T14:45:00Z","v":16262,"vw":9.576582},{"c":9.575,"h":9.58,"l":9.57,"n":150,"o":9.575,"t":"2026-09-21T15:00:00Z","v":7523,"vw":9.576045},{"c":9.545,"h":9.6,"l":9.545,"n":215,"o":9.575,"t":"2026-09-21T15:15:00Z","v":17915,"vw":9.572187},{"c":9.555,"h":9.56,"l":9.54,"n":255,"o":9.545,"t":"2026-09-21T15:30:00Z","v":24512,"vw":9.546276},{"c":9.55,"h":9.57,"l":9.55,"n":198,"o":9.5503,"t":"2026-09-21T15:45:00Z","v":9564,"vw":9.558772},{"c":9.585,"h":9.585,"l":9.555,"n":160,"o":9.555,"t":"2026-09-21T16:00:00Z","v":12352,"vw":9.577362},{"c":9.575,"h":9.5999,"l":9.575,"n":212,"o":9.585,"t":"2026-09-21T16:15:00Z","v":14401,"vw":9.587704},{"c":9.575,"h":9.575,"l":9.575,"n":40,"o":9.575,"t":"2026-09-21T16:30:00Z","v":1440,"vw":9.575},{"c":9.585,"h":9.595,"l":9.58,"n":250,"o":9.58,"t":"2026-09-21T16:45:00Z","v":15486,"vw":9.586387},{"c":9.595,"h":9.595,"l":9.58,"n":120,"o":9.585,"t":"2026-09-21T17:00:00Z","v":7823,"vw":9.588172},{"c":9.595,"h":9.6,"l":9.58,"n":167,"o":9.59,"t":"2026-09-21T17:15:00Z","v":14129,"vw":9.589971},{"c":9.605,"h":9.6099,"l":9.6,"n":99,"o":9.6,"t":"2026-09-21T17:30:00Z","v":5958,"vw":9.601211},{"c":9.575,"h":9.6,"l":9.575,"n":264,"o":9.6,"t":"2026-09-21T17:45:00Z","v":18114,"vw":9.585062},{"c":9.615,"h":9.615,"l":9.58,"n":114,"o":9.58,"t":"2026-09-21T18:00:00Z","v":11847,"vw":9.600884},{"c":9.635,"h":9.64,"l":9.615,"n":120,"o":9.615,"t":"2026-09-21T18:15:00Z","v":8626,"vw":9.623154},{"c":9.645,"h":9.645,"l":9.635,"n":103,"o":9.635,"t":"2026-09-21T18:30:00Z","v":5792,"vw":9.637227},{"c":9.645,"h":9.65,"l":9.64,"n":138,"o":9.645,"t":"2026-09-21T18:45:00Z","v":8576,"vw":9.645335},{"c":9.665,"h":9.67,"l":9.645,"n":256,"o":9.645,"t":"2026-09-21T19:00:00Z","v":15733,"vw":9.658498},{"c":9.65,"h":9.68,"l":9.65,"n":232,"o":9.665,"t":"2026-09-21T19:15:00Z","v":11223,"vw":9.669916},{"c":9.655,"h":9.655,"l":9.6418,"n":216,"o":9.65,"t":"2026-09-21T19:30:00Z","v":10552,"vw":9.650957},{"c":9.61,"h":9.655,"l":9.6,"n":752,"o":9.655,"t":"2026-09-21T19:45:00Z","v":49601,"vw":9.627382},{"c":9.6,"h":9.6,"l":9.6,"n":17,"o":9.6,"t":"2026-09-21T20:00:00Z","v":56731,"vw":9.6},{"c":9.562,"h":9.562,"l":9.562,"n":1,"o":9.562,"t":"2026-09-21T20:45:00Z","v":2876,"vw":9.562},{"c":9.54,"h":9.6,"l":9.54,"n":4,"o":9.6,"t":"2026-09-22T08:00:00Z","v":325,"vw":9.576429},{"c":9.66,"h":9.9,"l":9.66,"n":2,"o":9.9,"t":"2026-09-22T13:15:00Z","v":10100,"vw":9.897624},{"c":9.63,"h":9.705,"l":9.63,"n":236,"o":9.69,"t":"2026-09-22T13:30:00Z","v":27871,"vw":9.670009},{"c":9.615,"h":9.63,"l":9.59,"n":150,"o":9.62,"t":"2026-09-22T13:45:00Z","v":15062,"vw":9.609627},{"c":9.6,"h":9.655,"l":9.6,"n":194,"o":9.6139,"t":"2026-09-22T14:00:00Z","v":13603,"vw":9.62849},{"c":9.6076,"h":9.615,"l":9.59,"n":126,"o":9.59,"t":"2026-09-22T14:15:00Z","v":10840,"vw":9.608028},{"c":9.57,"h":9.625,"l":9.56,"n":226,"o":9.6099,"t":"2026-09-22T14:30:00Z","v":17533,"vw":9.599106},{"c":9.565,"h":9.58,"l":9.565,"n":138,"o":9.57,"t":"2026-09-22T14:45:00Z","v":8528,"vw":9.570695},{"c":9.64,"h":9.64,"l":9.565,"n":196,"o":9.565,"t":"2026-09-22T15:00:00Z","v":10952,"vw":9.604502},{"c":9.6577,"h":9.6577,"l":9.64,"n":56,"o":9.64,"t":"2026-09-22T15:15:00Z","v":2232,"vw":9.644294},{"c":9.6334,"h":9.65,"l":9.62,"n":123,"o":9.65,"t":"2026-09-22T15:30:00Z","v":6872,"vw":9.634287},{"c":9.61,"h":9.64,"l":9.61,"n":236,"o":9.6399,"t":"2026-09-22T15:45:00Z","v":17309,"vw":9.630079},{"c":9.645,"h":9.645,"l":9.62,"n":167,"o":9.62,"t":"2026-09-22T16:00:00Z","v":8759,"vw":9.63019},{"c":9.66,"h":9.66,"l":9.64,"n":106,"o":9.645,"t":"2026-09-22T16:15:00Z","v":5552,"vw":9.647221},{"c":9.6715,"h":9.675,"l":9.655,"n":184,"o":9.665,"t":"2026-09-22T16:30:00Z","v":12317,"vw":9.66725},{"c":9.7099,"h":9.71,"l":9.675,"n":273,"o":9.675,"t":"2026-09-22T16:45:00Z","v":21529,"vw":9.696601},{"c":9.69,"h":9.7055,"l":9.685,"n":126,"o":9.705,"t":"2026-09-22T17:00:00Z","v":11562,"vw":9.696886},{"c":9.66,"h":9.685,"l":9.645,"n":222,"o":9.685,"t":"2026-09-22T17:15:00Z","v":23738,"vw":9.66225},{"c":9.675,"h":9.68,"l":9.66,"n":67,"o":9.66,"t":"2026-09-22T17:30:00Z","v":3656,"vw":9.669091},{"c":9.69,"h":9.69,"l":9.6619,"n":219,"o":9.67,"t":"2026-09-22T17:45:00Z","v":11047,"vw":9.675848},{"c":9.695,"h":9.705,"l":9.695,"n":103,"o":9.7,"t":"2026-09-22T18:00:00Z","v":5146,"vw":9.696892},{"c":9.7,"h":9.7076,"l":9.695,"n":115,"o":9.695,"t":"2026-09-22T18:15:00Z","v":6067,"vw":9.699817},{"c":9.705,"h":9.705,"l":9.695,"n":155,"o":9.7,"t":"2026-09-22T18:30:00Z","v":12813,"vw":9.702997},{"c":9.7101,"h":9.715,"l":9.695,"n":284,"o":9.705,"t":"2026-09-22T18:45:00Z","v":26825,"vw":9.70344},{"c":9.725,"h":9.725,"l":9.7133,"n":152,"o":9.72,"t":"2026-09-22T19:00:00Z","v":5623,"vw":9.718936},{"c":9.7169,"h":9.72,"l":9.7062,"n":200,"o":9.72,"t":"2026-09-22T19:15:00Z","v":14962,"vw":9.713082},{"c":9.715,"h":9.715,"l":9.705,"n":268,"o":9.71,"t":"2026-09-22T19:30:00Z","v":13021,"vw":9.711528},{"c":9.72,"h":9.755,"l":9.715,"n":1269,"o":9.715,"t":"2026-09-22T19:45:00Z","v":120642,"vw":9.736061},{"c":9.73,"h":9.73,"l":9.725,"n":10,"o":9.725,"t":"2026-09-22T20:00:00Z","v":45540,"vw":9.725017},{"c":9.62,"h":9.6286,"l":9.62,"n":2,"o":9.6286,"t":"2026-09-22T21:45:00Z","v":225,"vw":9.624778},{"c":9.6102,"h":9.6863,"l":9.6,"n":182,"o":9.67,"t":"2026-09-23T13:30:00Z","v":32426,"vw":9.649659},{"c":9.65,"h":9.67,"l":9.6225,"n":245,"o":9.6225,"t":"2026-09-23T13:45:00Z","v":12012,"vw":9.648172},{"c":9.63,"h":9.658,"l":9.625,"n":178,"o":9.655,"t":"2026-09-23T14:00:00Z","v":20634,"vw":9.648496},{"c":9.63,"h":9.65,"l":9.615,"n":157,"o":9.635,"t":"2026-09-23T14:15:00Z","v":8114,"vw":9.635156},{"c":9.615,"h":9.64,"l":9.61,"n":132,"o":9.63,"t":"2026-09-23T14:30:00Z","v":7123,"vw":9.629667},{"c":9.5924,"h":9.61,"l":9.59,"n":199,"o":9.61,"t":"2026-09-23T14:45:00Z","v":13026,"vw":9.597611},{"c":9.56,"h":9.592,"l":9.56,"n":129,"o":9.592,"t":"2026-09-23T15:00:00Z","v":5519,"vw":9.576938},{"c":9.54,"h":9.558,"l":9.535,"n":104,"o":9.55,"t":"2026-09-23T15:15:00Z","v":2869,"vw":9.545847},{"c":9.545,"h":9.545,"l":9.5399,"n":69,"o":9.54,"t":"2026-09-23T15:30:00Z","v":2476,"vw":9.540853},{"c":9.542,"h":9.565,"l":9.542,"n":236,"o":9.545,"t":"2026-09-23T15:45:00Z","v":20846,"vw":9.557773},{"c":9.55,"h":9.565,"l":9.545,"n":156,"o":9.5499,"t":"2026-09-23T16:00:00Z","v":29758,"vw":9.559139},{"c":9.54,"h":9.555,"l":9.53,"n":101,"o":9.555,"t":"2026-09-23T16:15:00Z","v":8021,"vw":9.541096},{"c":9.555,"h":9.5576,"l":9.5399,"n":186,"o":9.54,"t":"2026-09-23T16:30:00Z","v":7737,"vw":9.549049},{"c":9.535,"h":9.55,"l":9.53,"n":173,"o":9.55,"t":"2026-09-23T16:45:00Z","v":8842,"vw":9.544869},{"c":9.52,"h":9.535,"l":9.515,"n":147,"o":9.535,"t":"2026-09-23T17:00:00Z","v":8582,"vw":9.522407},{"c":9.53,"h":9.532,"l":9.505,"n":198,"o":9.51,"t":"2026-09-23T17:15:00Z","v":12960,"vw":9.519587},{"c":9.54,"h":9.54,"l":9.51,"n":187,"o":9.5299,"t":"2026-09-23T17:30:00Z","v":9648,"vw":9.522533},{"c":9.54,"h":9.546,"l":9.535,"n":98,"o":9.535,"t":"2026-09-23T17:45:00Z","v":7049,"vw":9.538036},{"c":9.54,"h":9.545,"l":9.525,"n":218,"o":9.54,"t":"2026-09-23T18:00:00Z","v":13092,"vw":9.534641},{"c":9.53,"h":9.53,"l":9.52,"n":125,"o":9.53,"t":"2026-09-23T18:15:00Z","v":6249,"vw":9.527022},{"c":9.5199,"h":9.52,"l":9.505,"n":100,"o":9.52,"t":"2026-09-23T18:30:00Z","v":5108,"vw":9.515173},{"c":9.52,"h":9.52,"l":9.515,"n":112,"o":9.515,"t":"2026-09-23T18:45:00Z","v":6754,"vw":9.518382},{"c":9.5,"h":9.52,"l":9.5,"n":156,"o":9.52,"t":"2026-09-23T19:00:00Z","v":13263,"vw":9.50785},{"c":9.505,"h":9.51,"l":9.5,"n":117,"o":9.5099,"t":"2026-09-23T19:15:00Z","v":4918,"vw":9.506086},{"c":9.5,"h":9.515,"l":9.5,"n":297,"o":9.51,"t":"2026-09-23T19:30:00Z","v":17841,"vw":9.508798},{"c":9.53,"h":9.56,"l":9.4701,"n":1219,"o":9.5,"t":"2026-09-23T19:45:00Z","v":135577,"vw":9.520426},{"c":9.64,"h":9.64,"l":9.53,"n":18,"o":9.53,"t":"2026-09-23T20:00:00Z","v":62104,"vw":9.530255},{"c":9.351,"h":9.351,"l":9.351,"n":2,"o":9.351,"t":"2026-09-23T20:30:00Z","v":155,"vw":9.351},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-24T11:00:00Z","v":133,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":5,"o":9.53,"t":"2026-09-24T11:45:00Z","v":366,"vw":9.53},{"c":9.5019,"h":9.5019,"l":9.5019,"n":3,"o":9.5019,"t":"2026-09-24T13:15:00Z","v":308,"vw":9.5019},{"c":9.57,"h":9.6,"l":9.54,"n":170,"o":9.54,"t":"2026-09-24T13:30:00Z","v":22383,"vw":9.561607},{"c":9.58,"h":9.5871,"l":9.56,"n":94,"o":9.57,"t":"2026-09-24T13:45:00Z","v":7388,"vw":9.576759},{"c":9.565,"h":9.58,"l":9.555,"n":256,"o":9.57,"t":"2026-09-24T14:00:00Z","v":18668,"vw":9.56743},{"c":9.53,"h":9.565,"l":9.53,"n":162,"o":9.56,"t":"2026-09-24T14:15:00Z","v":9591,"vw":9.545301},{"c":9.535,"h":9.54,"l":9.51,"n":216,"o":9.53,"t":"2026-09-24T14:30:00Z","v":11785,"vw":9.52484},{"c":9.51,"h":9.53,"l":9.51,"n":249,"o":9.53,"t":"2026-09-24T14:45:00Z","v":12402,"vw":9.520395},{"c":9.4719,"h":9.505,"l":9.47,"n":211,"o":9.505,"t":"2026-09-24T15:00:00Z","v":10303,"vw":9.484748},{"c":9.4503,"h":9.49,"l":9.4503,"n":292,"o":9.475,"t":"2026-09-24T15:15:00Z","v":14470,"vw":9.479973},{"c":9.425,"h":9.455,"l":9.4201,"n":191,"o":9.455,"t":"2026-09-24T15:30:00Z","v":10883,"vw":9.440206},{"c":9.38,"h":9.42,"l":9.38,"n":324,"o":9.42,"t":"2026-09-24T15:45:00Z","v":16989,"vw":9.399651},{"c":9.39,"h":9.415,"l":9.385,"n":176,"o":9.385,"t":"2026-09-24T16:00:00Z","v":7489,"vw":9.401178},{"c":9.44,"h":9.47,"l":9.4,"n":316,"o":9.4,"t":"2026-09-24T16:15:00Z","v":17393,"vw":9.438129},{"c":9.435,"h":9.445,"l":9.415,"n":204,"o":9.435,"t":"2026-09-24T16:30:00Z","v":8360,"vw":9.427407},{"c":9.4199,"h":9.43,"l":9.4,"n":161,"o":9.43,"t":"2026-09-24T16:45:00Z","v":9741,"vw":9.41181},{"c":9.415,"h":9.43,"l":9.4,"n":194,"o":9.415,"t":"2026-09-24T17:00:00Z","v":9284,"vw":9.416312},{"c":9.405,"h":9.42,"l":9.4,"n":120,"o":9.415,"t":"2026-09-24T17:15:00Z","v":5000,"vw":9.411189},{"c":9.435,"h":9.435,"l":9.4099,"n":127,"o":9.4099,"t":"2026-09-24T17:30:00Z","v":16462,"vw":9.425395},{"c":9.445,"h":9.46,"l":9.44,"n":205,"o":9.44,"t":"2026-09-24T17:45:00Z","v":17982,"vw":9.451161},{"c":9.44,"h":9.445,"l":9.43,"n":213,"o":9.445,"t":"2026-09-24T18:00:00Z","v":13744,"vw":9.438732},{"c":9.45,"h":9.46,"l":9.435,"n":452,"o":9.445,"t":"2026-09-24T18:15:00Z","v":40204,"vw":9.446378},{"c":9.45,"h":9.4573,"l":9.425,"n":165,"o":9.445,"t":"2026-09-24T18:30:00Z","v":14384,"vw":9.436814},{"c":9.46,"h":9.46,"l":9.44,"n":118,"o":9.45,"t":"2026-09-24T18:45:00Z","v":9174,"vw":9.449323},{"c":9.46,"h":9.46,"l":9.445,"n":203,"o":9.45,"t":"2026-09-24T19:00:00Z","v":9221,"vw":9.452791},{"c":9.47,"h":9.47,"l":9.45,"n":138,"o":9.455,"t":"2026-09-24T19:15:00Z","v":7444,"vw":9.459173},{"c":9.495,"h":9.495,"l":9.455,"n":228,"o":9.465,"t":"2026-09-24T19:30:00Z","v":16829,"vw":9.467872},{"c":9.475,"h":9.53,"l":9.47,"n":1082,"o":9.495,"t":"2026-09-24T19:45:00Z","v":64894,"vw":9.497534},{"c":9.49,"h":9.49,"l":9.49,"n":19,"o":9.49,"t":"2026-09-24T20:00:00Z","v":70868,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-09-24T22:45:00Z","v":2610,"vw":9.45},{"c":9.63,"h":9.63,"l":9.59,"n":4,"o":9.59,"t":"2026-09-24T23:00:00Z","v":750,"vw":9.605721},{"c":9.41,"h":9.54,"l":9.41,"n":278,"o":9.52,"t":"2026-09-25T13:30:00Z","v":37146,"vw":9.446566},{"c":9.4,"h":9.41,"l":9.39,"n":120,"o":9.405,"t":"2026-09-25T13:45:00Z","v":5761,"vw":9.40479},{"c":9.405,"h":9.405,"l":9.36,"n":199,"o":9.4,"t":"2026-09-25T14:00:00Z","v":16703,"vw":9.384803},{"c":9.415,"h":9.415,"l":9.39,"n":138,"o":9.405,"t":"2026-09-25T14:15:00Z","v":14360,"vw":9.403807},{"c":9.37,"h":9.41,"l":9.37,"n":128,"o":9.41,"t":"2026-09-25T14:30:00Z","v":6630,"vw":9.389926},{"c":9.36,"h":9.385,"l":9.36,"n":130,"o":9.37,"t":"2026-09-25T14:45:00Z","v":16136,"vw":9.37933},{"c":9.345,"h":9.37,"l":9.34,"n":253,"o":9.365,"t":"2026-09-25T15:00:00Z","v":14135,"vw":9.356441},{"c":9.335,"h":9.365,"l":9.325,"n":218,"o":9.34,"t":"2026-09-25T15:15:00Z","v":18241,"vw":9.350022},{"c":9.35,"h":9.355,"l":9.335,"n":300,"o":9.34,"t":"2026-09-25T15:30:00Z","v":19350,"vw":9.34151},{"c":9.375,"h":9.38,"l":9.34,"n":141,"o":9.345,"t":"2026-09-25T15:45:00Z","v":17534,"vw":9.356071},{"c":9.43,"h":9.4381,"l":9.38,"n":133,"o":9.38,"t":"2026-09-25T16:00:00Z","v":8966,"vw":9.412489},{"c":9.41,"h":9.43,"l":9.3919,"n":219,"o":9.43,"t":"2026-09-25T16:15:00Z","v":18739,"vw":9.413545},{"c":9.43,"h":9.44,"l":9.42,"n":152,"o":9.43,"t":"2026-09-25T16:30:00Z","v":9810,"vw":9.429699},{"c":9.425,"h":9.425,"l":9.41,"n":88,"o":9.42,"t":"2026-09-25T16:45:00Z","v":4689,"vw":9.419739},{"c":9.445,"h":9.45,"l":9.425,"n":58,"o":9.43,"t":"2026-09-25T17:00:00Z","v":4392,"vw":9.43698},{"c":9.4299,"h":9.445,"l":9.42,"n":84,"o":9.445,"t":"2026-09-25T17:15:00Z","v":4035,"vw":9.428087},{"c":9.385,"h":9.4299,"l":9.38,"n":227,"o":9.4299,"t":"2026-09-25T17:30:00Z","v":16501,"vw":9.399113},{"c":9.38,"h":9.4,"l":9.37,"n":187,"o":9.385,"t":"2026-09-25T17:45:00Z","v":16938,"vw":9.38297},{"c":9.37,"h":9.385,"l":9.37,"n":138,"o":9.38,"t":"2026-09-25T18:00:00Z","v":5596,"vw":9.374407},{"c":9.37,"h":9.38,"l":9.365,"n":185,"o":9.37,"t":"2026-09-25T18:15:00Z","v":14144,"vw":9.371141},{"c":9.385,"h":9.39,"l":9.37,"n":137,"o":9.37,"t":"2026-09-25T18:30:00Z","v":13513,"vw":9.383436},{"c":9.4,"h":9.4,"l":9.37,"n":162,"o":9.385,"t":"2026-09-25T18:45:00Z","v":15554,"vw":9.380429},{"c":9.395,"h":9.395,"l":9.38,"n":191,"o":9.395,"t":"2026-09-25T19:00:00Z","v":13856,"vw":9.387517},{"c":9.385,"h":9.395,"l":9.38,"n":278,"o":9.39,"t":"2026-09-25T19:15:00Z","v":25031,"vw":9.387656},{"c":9.415,"h":9.42,"l":9.385,"n":409,"o":9.385,"t":"2026-09-25T19:30:00Z","v":27952,"vw":9.402539},{"c":9.48,"h":9.48,"l":9.415,"n":1158,"o":9.415,"t":"2026-09-25T19:45:00Z","v":88677,"vw":9.445363},{"c":9.48,"h":9.48,"l":9.48,"n":18,"o":9.48,"t":"2026-09-25T20:00:00Z","v":48714,"vw":9.48},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-25T20:30:00Z","v":500,"vw":9.45},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-25T21:15:00Z","v":500,"vw":9.48},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-25T21:45:00Z","v":115,"vw":9.43},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-28T08:45:00Z","v":103,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-28T10:00:00Z","v":200,"vw":9.81},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-09-28T11:00:00Z","v":151,"vw":9.48},{"c":9.42,"h":9.48,"l":9.38,"n":12,"o":9.48,"t":"2026-09-28T13:15:00Z","v":1391,"vw":9.396155},{"c":9.43,"h":9.48,"l":9.4,"n":158,"o":9.48,"t":"2026-09-28T13:30:00Z","v":27705,"vw":9.465394},{"c":9.445,"h":9.47,"l":9.44,"n":176,"o":9.44,"t":"2026-09-28T13:45:00Z","v":9932,"vw":9.455469},{"c":9.485,"h":9.485,"l":9.435,"n":245,"o":9.45,"t":"2026-09-28T14:00:00Z","v":21096,"vw":9.473801},{"c":9.465,"h":9.4824,"l":9.4535,"n":263,"o":9.4824,"t":"2026-09-28T14:15:00Z","v":22241,"vw":9.464446},{"c":9.455,"h":9.475,"l":9.455,"n":123,"o":9.465,"t":"2026-09-28T14:30:00Z","v":4028,"vw":9.4586},{"c":9.4414,"h":9.455,"l":9.425,"n":170,"o":9.455,"t":"2026-09-28T14:45:00Z","v":10679,"vw":9.446361},{"c":9.44,"h":9.45,"l":9.425,"n":169,"o":9.445,"t":"2026-09-28T15:00:00Z","v":9248,"vw":9.440701},{"c":9.425,"h":9.44,"l":9.415,"n":274,"o":9.43,"t":"2026-09-28T15:15:00Z","v":13143,"vw":9.430835},{"c":9.44,"h":9.445,"l":9.415,"n":145,"o":9.42,"t":"2026-09-28T15:30:00Z","v":7283,"vw":9.427357},{"c":9.425,"h":9.445,"l":9.425,"n":114,"o":9.445,"t":"2026-09-28T15:45:00Z","v":8048,"vw":9.432258},{"c":9.41,"h":9.43,"l":9.41,"n":197,"o":9.425,"t":"2026-09-28T16:00:00Z","v":8323,"vw":9.422609},{"c":9.455,"h":9.455,"l":9.4149,"n":298,"o":9.415,"t":"2026-09-28T16:15:00Z","v":17816,"vw":9.426217},{"c":9.425,"h":9.45,"l":9.425,"n":113,"o":9.45,"t":"2026-09-28T16:30:00Z","v":4197,"vw":9.43495},{"c":9.435,"h":9.435,"l":9.4113,"n":122,"o":9.43,"t":"2026-09-28T16:45:00Z","v":5931,"vw":9.424384},{"c":9.47,"h":9.47,"l":9.435,"n":276,"o":9.435,"t":"2026-09-28T17:00:00Z","v":13374,"vw":9.45298},{"c":9.445,"h":9.46,"l":9.435,"n":153,"o":9.46,"t":"2026-09-28T17:15:00Z","v":5091,"vw":9.448978},{"c":9.445,"h":9.445,"l":9.43,"n":115,"o":9.445,"t":"2026-09-28T17:30:00Z","v":4009,"vw":9.441101},{"c":9.455,"h":9.46,"l":9.445,"n":144,"o":9.445,"t":"2026-09-28T17:45:00Z","v":5568,"vw":9.44847},{"c":9.405,"h":9.4584,"l":9.405,"n":201,"o":9.455,"t":"2026-09-28T18:00:00Z","v":11139,"vw":9.437285},{"c":9.385,"h":9.4,"l":9.375,"n":423,"o":9.4,"t":"2026-09-28T18:15:00Z","v":41729,"vw":9.394488},{"c":9.355,"h":9.385,"l":9.32,"n":345,"o":9.385,"t":"2026-09-28T18:30:00Z","v":23065,"vw":9.356856},{"c":9.345,"h":9.355,"l":9.335,"n":259,"o":9.355,"t":"2026-09-28T18:45:00Z","v":11463,"vw":9.343636},{"c":9.32,"h":9.35,"l":9.315,"n":309,"o":9.348,"t":"2026-09-28T19:00:00Z","v":13136,"vw":9.332363},{"c":9.37,"h":9.37,"l":9.315,"n":303,"o":9.315,"t":"2026-09-28T19:15:00Z","v":11487,"vw":9.343864},{"c":9.36,"h":9.375,"l":9.335,"n":531,"o":9.37,"t":"2026-09-28T19:30:00Z","v":30558,"vw":9.356389},{"c":9.39,"h":9.39,"l":9.33,"n":1191,"o":9.36,"t":"2026-09-28T19:45:00Z","v":120612,"vw":9.358433},{"c":9.37,"h":9.37,"l":9.37,"n":13,"o":9.37,"t":"2026-09-28T20:00:00Z","v":98289,"vw":9.37},{"c":9.5,"h":9.5,"l":9.49,"n":12,"o":9.49,"t":"2026-09-29T12:30:00Z","v":1004,"vw":9.49435},{"c":9.47,"h":9.47,"l":9.27,"n":341,"o":9.37,"t":"2026-09-29T13:30:00Z","v":29431,"vw":9.357535},{"c":9.5,"h":9.505,"l":9.465,"n":156,"o":9.47,"t":"2026-09-29T13:45:00Z","v":13439,"vw":9.486771},{"c":9.46,"h":9.515,"l":9.455,"n":578,"o":9.5,"t":"2026-09-29T14:00:00Z","v":45742,"vw":9.483533},{"c":9.4433,"h":9.455,"l":9.43,"n":133,"o":9.445,"t":"2026-09-29T14:15:00Z","v":13746,"vw":9.444575},{"c":9.475,"h":9.48,"l":9.435,"n":180,"o":9.45,"t":"2026-09-29T14:30:00Z","v":19363,"vw":9.453487},{"c":9.48,"h":9.49,"l":9.465,"n":197,"o":9.475,"t":"2026-09-29T14:45:00Z","v":17844,"vw":9.477242},{"c":9.4687,"h":9.4765,"l":9.46,"n":154,"o":9.4765,"t":"2026-09-29T15:00:00Z","v":13628,"vw":9.466101},{"c":9.475,"h":9.48,"l":9.465,"n":181,"o":9.47,"t":"2026-09-29T15:15:00Z","v":12490,"vw":9.474371},{"c":9.445,"h":9.485,"l":9.445,"n":230,"o":9.475,"t":"2026-09-29T15:30:00Z","v":18841,"vw":9.469215},{"c":9.445,"h":9.475,"l":9.44,"n":283,"o":9.445,"t":"2026-09-29T15:45:00Z","v":28789,"vw":9.455459},{"c":9.465,"h":9.47,"l":9.44,"n":182,"o":9.445,"t":"2026-09-29T16:00:00Z","v":11831,"vw":9.452605},{"c":9.47,"h":9.47,"l":9.45,"n":170,"o":9.47,"t":"2026-09-29T16:15:00Z","v":11349,"vw":9.45977},{"c":9.495,"h":9.51,"l":9.465,"n":324,"o":9.465,"t":"2026-09-29T16:30:00Z","v":24612,"vw":9.492798},{"c":9.52,"h":9.52,"l":9.495,"n":143,"o":9.495,"t":"2026-09-29T16:45:00Z","v":8835,"vw":9.506335},{"c":9.535,"h":9.5399,"l":9.51,"n":385,"o":9.5169,"t":"2026-09-29T17:00:00Z","v":40149,"vw":9.529308},{"c":9.515,"h":9.53,"l":9.51,"n":183,"o":9.53,"t":"2026-09-29T17:15:00Z","v":11797,"vw":9.521873},{"c":9.52,"h":9.52,"l":9.505,"n":133,"o":9.52,"t":"2026-09-29T17:30:00Z","v":9312,"vw":9.511954},{"c":9.51,"h":9.52,"l":9.5,"n":261,"o":9.52,"t":"2026-09-29T17:45:00Z","v":13979,"vw":9.511736},{"c":9.515,"h":9.52,"l":9.485,"n":405,"o":9.515,"t":"2026-09-29T18:00:00Z","v":29449,"vw":9.506259},{"c":9.57,"h":9.57,"l":9.515,"n":317,"o":9.515,"t":"2026-09-29T18:15:00Z","v":23828,"vw":9.54789},{"c":9.595,"h":9.6,"l":9.56,"n":330,"o":9.575,"t":"2026-09-29T18:30:00Z","v":26524,"vw":9.572319},{"c":9.585,"h":9.595,"l":9.57,"n":246,"o":9.595,"t":"2026-09-29T18:45:00Z","v":14333,"vw":9.58098},{"c":9.57,"h":9.6,"l":9.57,"n":296,"o":9.59,"t":"2026-09-29T19:00:00Z","v":16330,"vw":9.582409},{"c":9.5499,"h":9.575,"l":9.54,"n":348,"o":9.57,"t":"2026-09-29T19:15:00Z","v":26266,"vw":9.558103},{"c":9.525,"h":9.545,"l":9.51,"n":501,"o":9.545,"t":"2026-09-29T19:30:00Z","v":31158,"vw":9.527078},{"c":9.495,"h":9.53,"l":9.455,"n":1183,"o":9.525,"t":"2026-09-29T19:45:00Z","v":113857,"vw":9.489608},{"c":9.48,"h":9.48,"l":9.48,"n":19,"o":9.48,"t":"2026-09-29T20:00:00Z","v":76229,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-09-30T08:00:00Z","v":203,"vw":9.48},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-30T11:45:00Z","v":300,"vw":9.5},{"c":9.5692,"h":9.5692,"l":9.5692,"n":2,"o":9.5692,"t":"2026-09-30T12:30:00Z","v":2613,"vw":9.5692},{"c":9.27,"h":9.56,"l":9.27,"n":675,"o":9.56,"t":"2026-09-30T13:30:00Z","v":80736,"vw":9.481268},{"c":9.325,"h":9.37,"l":9.2791,"n":119,"o":9.2791,"t":"2026-09-30T13:45:00Z","v":20704,"vw":9.323339},{"c":9.35,"h":9.37,"l":9.29,"n":284,"o":9.33,"t":"2026-09-30T14:00:00Z","v":29223,"vw":9.346477},{"c":9.345,"h":9.375,"l":9.325,"n":327,"o":9.35,"t":"2026-09-30T14:15:00Z","v":20391,"vw":9.348187},{"c":9.415,"h":9.425,"l":9.335,"n":260,"o":9.34,"t":"2026-09-30T14:30:00Z","v":20783,"vw":9.366729},{"c":9.44,"h":9.46,"l":9.4,"n":354,"o":9.41,"t":"2026-09-30T14:45:00Z","v":20543,"vw":9.424094},{"c":9.418,"h":9.44,"l":9.405,"n":219,"o":9.435,"t":"2026-09-30T15:00:00Z","v":14071,"vw":9.42524},{"c":9.435,"h":9.46,"l":9.415,"n":273,"o":9.415,"t":"2026-09-30T15:15:00Z","v":28945,"vw":9.447373},{"c":9.38,"h":9.44,"l":9.38,"n":160,"o":9.44,"t":"2026-09-30T15:30:00Z","v":13278,"vw":9.419983},{"c":9.415,"h":9.4151,"l":9.375,"n":203,"o":9.375,"t":"2026-09-30T15:45:00Z","v":15149,"vw":9.395265},{"c":9.425,"h":9.425,"l":9.415,"n":117,"o":9.415,"t":"2026-09-30T16:00:00Z","v":5790,"vw":9.419307},{"c":9.43,"h":9.44,"l":9.415,"n":288,"o":9.42,"t":"2026-09-30T16:15:00Z","v":14509,"vw":9.422556},{"c":9.455,"h":9.455,"l":9.435,"n":141,"o":9.435,"t":"2026-09-30T16:30:00Z","v":10772,"vw":9.446757},{"c":9.455,"h":9.465,"l":9.4501,"n":101,"o":9.455,"t":"2026-09-30T16:45:00Z","v":8399,"vw":9.456331},{"c":9.46,"h":9.475,"l":9.4576,"n":153,"o":9.4576,"t":"2026-09-30T17:00:00Z","v":9104,"vw":9.466076},{"c":9.455,"h":9.455,"l":9.445,"n":163,"o":9.455,"t":"2026-09-30T17:15:00Z","v":12140,"vw":9.450908},{"c":9.435,"h":9.45,"l":9.415,"n":282,"o":9.45,"t":"2026-09-30T17:30:00Z","v":36300,"vw":9.426127},{"c":9.49,"h":9.495,"l":9.435,"n":242,"o":9.435,"t":"2026-09-30T17:45:00Z","v":30809,"vw":9.465975},{"c":9.545,"h":9.545,"l":9.5,"n":391,"o":9.5,"t":"2026-09-30T18:00:00Z","v":34403,"vw":9.528139},{"c":9.52,"h":9.545,"l":9.515,"n":127,"o":9.545,"t":"2026-09-30T18:15:00Z","v":7634,"vw":9.530974},{"c":9.525,"h":9.53,"l":9.51,"n":88,"o":9.525,"t":"2026-09-30T18:30:00Z","v":7517,"vw":9.520971},{"c":9.56,"h":9.56,"l":9.525,"n":150,"o":9.525,"t":"2026-09-30T18:45:00Z","v":14885,"vw":9.543448},{"c":9.555,"h":9.56,"l":9.55,"n":78,"o":9.555,"t":"2026-09-30T19:00:00Z","v":4809,"vw":9.555713},{"c":9.545,"h":9.5599,"l":9.545,"n":285,"o":9.555,"t":"2026-09-30T19:15:00Z","v":21578,"vw":9.552614},{"c":9.525,"h":9.545,"l":9.52,"n":443,"o":9.545,"t":"2026-09-30T19:30:00Z","v":23022,"vw":9.541116},{"c":9.475,"h":9.525,"l":9.46,"n":1207,"o":9.525,"t":"2026-09-30T19:45:00Z","v":94323,"vw":9.483009},{"c":9.46,"h":9.46,"l":9.46,"n":22,"o":9.46,"t":"2026-09-30T20:00:00Z","v":103333,"vw":9.46},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-30T20:30:00Z","v":288,"vw":9.5},{"c":9.34,"h":9.47,"l":9.34,"n":375,"o":9.47,"t":"2026-10-01T13:30:00Z","v":27592,"vw":9.42445},{"c":9.33,"h":9.37,"l":9.33,"n":101,"o":9.34,"t":"2026-10-01T13:45:00Z","v":6746,"vw":9.345705},{"c":9.42,"h":9.435,"l":9.33,"n":358,"o":9.34,"t":"2026-10-01T14:00:00Z","v":23417,"vw":9.391783},{"c":9.385,"h":9.44,"l":9.385,"n":227,"o":9.42,"t":"2026-10-01T14:15:00Z","v":11810,"vw":9.409206},{"c":9.435,"h":9.445,"l":9.39,"n":234,"o":9.39,"t":"2026-10-01T14:30:00Z","v":19696,"vw":9.42124},{"c":9.43,"h":9.44,"l":9.415,"n":189,"o":9.435,"t":"2026-10-01T14:45:00Z","v":9069,"vw":9.428849},{"c":9.45,"h":9.45,"l":9.41,"n":215,"o":9.43,"t":"2026-10-01T15:00:00Z","v":13064,"vw":9.426412},{"c":9.415,"h":9.455,"l":9.415,"n":217,"o":9.45,"t":"2026-10-01T15:15:00Z","v":15859,"vw":9.43267},{"c":9.44,"h":9.46,"l":9.4,"n":244,"o":9.415,"t":"2026-10-01T15:30:00Z","v":12979,"vw":9.42647},{"c":9.435,"h":9.456,"l":9.43,"n":305,"o":9.456,"t":"2026-10-01T15:45:00Z","v":17114,"vw":9.443194},{"c":9.445,"h":9.45,"l":9.43,"n":130,"o":9.435,"t":"2026-10-01T16:00:00Z","v":6803,"vw":9.437154},{"c":9.46,"h":9.46,"l":9.44,"n":116,"o":9.44,"t":"2026-10-01T16:15:00Z","v":5449,"vw":9.448747},{"c":9.465,"h":9.47,"l":9.45,"n":129,"o":9.46,"t":"2026-10-01T16:30:00Z","v":8122,"vw":9.461419},{"c":9.46,"h":9.475,"l":9.45,"n":237,"o":9.4699,"t":"2026-10-01T16:45:00Z","v":15942,"vw":9.462537},{"c":9.475,"h":9.48,"l":9.46,"n":114,"o":9.46,"t":"2026-10-01T17:00:00Z","v":3551,"vw":9.469672},{"c":9.535,"h":9.54,"l":9.475,"n":201,"o":9.475,"t":"2026-10-01T17:15:00Z","v":14406,"vw":9.511051},{"c":9.56,"h":9.56,"l":9.54,"n":185,"o":9.54,"t":"2026-10-01T17:30:00Z","v":9078,"vw":9.550149},{"c":9.585,"h":9.62,"l":9.5521,"n":370,"o":9.555,"t":"2026-10-01T17:45:00Z","v":32191,"vw":9.597865},{"c":9.575,"h":9.583,"l":9.56,"n":110,"o":9.583,"t":"2026-10-01T18:00:00Z","v":5175,"vw":9.575238},{"c":9.6078,"h":9.6078,"l":9.58,"n":176,"o":9.58,"t":"2026-10-01T18:15:00Z","v":9095,"vw":9.597167},{"c":9.57,"h":9.625,"l":9.57,"n":291,"o":9.605,"t":"2026-10-01T18:30:00Z","v":21127,"vw":9.604972},{"c":9.585,"h":9.59,"l":9.565,"n":261,"o":9.57,"t":"2026-10-01T18:45:00Z","v":16357,"vw":9.577918},{"c":9.565,"h":9.59,"l":9.545,"n":312,"o":9.59,"t":"2026-10-01T19:00:00Z","v":22666,"vw":9.560907},{"c":9.545,"h":9.56,"l":9.53,"n":330,"o":9.56,"t":"2026-10-01T19:15:00Z","v":22485,"vw":9.541018},{"c":9.525,"h":9.55,"l":9.52,"n":368,"o":9.545,"t":"2026-10-01T19:30:00Z","v":19505,"vw":9.531216},{"c":9.525,"h":9.555,"l":9.5,"n":977,"o":9.52,"t":"2026-10-01T19:45:00Z","v":67083,"vw":9.528861},{"c":9.54,"h":9.54,"l":9.54,"n":27,"o":9.54,"t":"2026-10-01T20:00:00Z","v":68497,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-02T08:00:00Z","v":223,"vw":9.54},{"c":9.7994,"h":9.7994,"l":9.7994,"n":2,"o":9.7994,"t":"2026-10-02T11:00:00Z","v":7654,"vw":9.7994},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-02T12:30:00Z","v":121,"vw":9.65},{"c":9.56,"h":9.63,"l":9.55,"n":33,"o":9.63,"t":"2026-10-02T13:15:00Z","v":609,"vw":9.574047},{"c":9.71,"h":9.75,"l":9.54,"n":442,"o":9.56,"t":"2026-10-02T13:30:00Z","v":60887,"vw":9.618831},{"c":9.65,"h":9.735,"l":9.645,"n":152,"o":9.7048,"t":"2026-10-02T13:45:00Z","v":20490,"vw":9.666794},{"c":9.465,"h":9.66,"l":9.465,"n":470,"o":9.66,"t":"2026-10-02T14:00:00Z","v":40745,"vw":9.556683},{"c":9.5,"h":9.505,"l":9.47,"n":155,"o":9.47,"t":"2026-10-02T14:15:00Z","v":9771,"vw":9.494525},{"c":9.49,"h":9.5,"l":9.45,"n":357,"o":9.5,"t":"2026-10-02T14:30:00Z","v":23053,"vw":9.477763},{"c":9.508,"h":9.565,"l":9.495,"n":365,"o":9.495,"t":"2026-10-02T14:45:00Z","v":22368,"vw":9.526806},{"c":9.52,"h":9.52,"l":9.49,"n":156,"o":9.505,"t":"2026-10-02T15:00:00Z","v":5598,"vw":9.499346},{"c":9.545,"h":9.575,"l":9.495,"n":350,"o":9.525,"t":"2026-10-02T15:15:00Z","v":29471,"vw":9.531774},{"c":9.5,"h":9.55,"l":9.5,"n":170,"o":9.54,"t":"2026-10-02T15:30:00Z","v":15508,"vw":9.519994},{"c":9.52,"h":9.525,"l":9.49,"n":130,"o":9.495,"t":"2026-10-02T15:45:00Z","v":6272,"vw":9.512539},{"c":9.545,"h":9.545,"l":9.505,"n":155,"o":9.525,"t":"2026-10-02T16:00:00Z","v":7373,"vw":9.517877},{"c":9.525,"h":9.545,"l":9.525,"n":90,"o":9.54,"t":"2026-10-02T16:15:00Z","v":3945,"vw":9.537937},{"c":9.55,"h":9.55,"l":9.5221,"n":121,"o":9.5221,"t":"2026-10-02T16:30:00Z","v":4119,"vw":9.534957},{"c":9.545,"h":9.56,"l":9.545,"n":140,"o":9.55,"t":"2026-10-02T16:45:00Z","v":8317,"vw":9.555044},{"c":9.56,"h":9.575,"l":9.555,"n":136,"o":9.555,"t":"2026-10-02T17:00:00Z","v":13257,"vw":9.568127},{"c":9.57,"h":9.57,"l":9.565,"n":44,"o":9.565,"t":"2026-10-02T17:15:00Z","v":3632,"vw":9.565505},{"c":9.595,"h":9.6,"l":9.565,"n":77,"o":9.565,"t":"2026-10-02T17:30:00Z","v":4264,"vw":9.579603},{"c":9.605,"h":9.62,"l":9.6,"n":189,"o":9.6,"t":"2026-10-02T17:45:00Z","v":10199,"vw":9.606627},{"c":9.605,"h":9.605,"l":9.6,"n":88,"o":9.605,"t":"2026-10-02T18:00:00Z","v":3518,"vw":9.602807},{"c":9.5801,"h":9.61,"l":9.58,"n":321,"o":9.605,"t":"2026-10-02T18:15:00Z","v":27908,"vw":9.59939},{"c":9.59,"h":9.59,"l":9.585,"n":74,"o":9.585,"t":"2026-10-02T18:30:00Z","v":4350,"vw":9.588784},{"c":9.585,"h":9.6076,"l":9.58,"n":171,"o":9.595,"t":"2026-10-02T18:45:00Z","v":14609,"vw":9.600491},{"c":9.585,"h":9.61,"l":9.585,"n":142,"o":9.59,"t":"2026-10-02T19:00:00Z","v":8582,"vw":9.599072},{"c":9.59,"h":9.595,"l":9.57,"n":182,"o":9.58,"t":"2026-10-02T19:15:00Z","v":9227,"vw":9.585844},{"c":9.555,"h":9.6,"l":9.555,"n":368,"o":9.59,"t":"2026-10-02T19:30:00Z","v":32096,"vw":9.582627},{"c":9.57,"h":9.585,"l":9.515,"n":924,"o":9.555,"t":"2026-10-02T19:45:00Z","v":80568,"vw":9.554581},{"c":9.56,"h":9.56,"l":9.56,"n":15,"o":9.56,"t":"2026-10-02T20:00:00Z","v":88086,"vw":9.56},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-05T08:00:00Z","v":143,"vw":9.52},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-05T08:30:00Z","v":100,"vw":9.48},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-05T11:15:00Z","v":3200,"vw":9.5},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-05T13:00:00Z","v":105,"vw":9.58},{"c":9.5999,"h":9.6,"l":9.49,"n":310,"o":9.53,"t":"2026-10-05T13:30:00Z","v":37632,"vw":9.540413},{"c":9.54,"h":9.62,"l":9.54,"n":211,"o":9.59,"t":"2026-10-05T13:45:00Z","v":16838,"vw":9.562},{"c":9.5922,"h":9.61,"l":9.56,"n":189,"o":9.56,"t":"2026-10-05T14:00:00Z","v":13636,"vw":9.594088},{"c":9.535,"h":9.59,"l":9.5225,"n":199,"o":9.59,"t":"2026-10-05T14:15:00Z","v":11145,"vw":9.552881},{"c":9.6,"h":9.61,"l":9.505,"n":493,"o":9.535,"t":"2026-10-05T14:30:00Z","v":41193,"vw":9.548823},{"c":9.59,"h":9.61,"l":9.57,"n":228,"o":9.6,"t":"2026-10-05T14:45:00Z","v":9300,"vw":9.58541},{"c":9.6268,"h":9.65,"l":9.59,"n":162,"o":9.605,"t":"2026-10-05T15:00:00Z","v":18440,"vw":9.628817},{"c":9.635,"h":9.635,"l":9.62,"n":90,"o":9.6201,"t":"2026-10-05T15:15:00Z","v":11765,"vw":9.624639},{"c":9.655,"h":9.675,"l":9.6301,"n":164,"o":9.6301,"t":"2026-10-05T15:30:00Z","v":10640,"vw":9.663972},{"c":9.6599,"h":9.66,"l":9.6401,"n":110,"o":9.66,"t":"2026-10-05T15:45:00Z","v":11127,"vw":9.652471},{"c":9.69,"h":9.69,"l":9.655,"n":101,"o":9.6599,"t":"2026-10-05T16:00:00Z","v":5619,"vw":9.666266},{"c":9.72,"h":9.72,"l":9.695,"n":144,"o":9.695,"t":"2026-10-05T16:15:00Z","v":6799,"vw":9.710437},{"c":9.725,"h":9.73,"l":9.719,"n":119,"o":9.72,"t":"2026-10-05T16:30:00Z","v":8637,"vw":9.725918},{"c":9.735,"h":9.735,"l":9.725,"n":76,"o":9.7299,"t":"2026-10-05T16:45:00Z","v":11596,"vw":9.730311},{"c":9.695,"h":9.735,"l":9.695,"n":229,"o":9.735,"t":"2026-10-05T17:00:00Z","v":19399,"vw":9.716907},{"c":9.6887,"h":9.71,"l":9.6887,"n":122,"o":9.7,"t":"2026-10-05T17:15:00Z","v":12821,"vw":9.700645},{"c":9.6746,"h":9.685,"l":9.66,"n":147,"o":9.685,"t":"2026-10-05T17:30:00Z","v":13881,"vw":9.666912},{"c":9.69,"h":9.696,"l":9.67,"n":153,"o":9.675,"t":"2026-10-05T17:45:00Z","v":7613,"vw":9.687284},{"c":9.685,"h":9.695,"l":9.685,"n":73,"o":9.69,"t":"2026-10-05T18:00:00Z","v":5511,"vw":9.690935},{"c":9.7,"h":9.705,"l":9.685,"n":232,"o":9.685,"t":"2026-10-05T18:15:00Z","v":14096,"vw":9.692518},{"c":9.68,"h":9.7001,"l":9.6776,"n":115,"o":9.7001,"t":"2026-10-05T18:30:00Z","v":8203,"vw":9.688448},{"c":9.69,"h":9.695,"l":9.67,"n":123,"o":9.6801,"t":"2026-10-05T18:45:00Z","v":11473,"vw":9.684848},{"c":9.665,"h":9.695,"l":9.65,"n":171,"o":9.695,"t":"2026-10-05T19:00:00Z","v":8548,"vw":9.673152},{"c":9.635,"h":9.66,"l":9.63,"n":220,"o":9.66,"t":"2026-10-05T19:15:00Z","v":18957,"vw":9.640272},{"c":9.65,"h":9.65,"l":9.635,"n":225,"o":9.635,"t":"2026-10-05T19:30:00Z","v":17076,"vw":9.645937},{"c":9.69,"h":9.69,"l":9.64,"n":1146,"o":9.655,"t":"2026-10-05T19:45:00Z","v":113640,"vw":9.665061},{"c":9.68,"h":9.68,"l":9.68,"n":18,"o":9.68,"t":"2026-10-05T20:00:00Z","v":75517,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-05T20:30:00Z","v":110,"vw":9.68},{"c":9.68,"h":9.73,"l":9.61,"n":485,"o":9.68,"t":"2026-10-06T13:30:00Z","v":51643,"vw":9.685546},{"c":9.6735,"h":9.6975,"l":9.655,"n":181,"o":9.69,"t":"2026-10-06T13:45:00Z","v":12525,"vw":9.669067},{"c":9.695,"h":9.715,"l":9.67,"n":172,"o":9.675,"t":"2026-10-06T14:00:00Z","v":10414,"vw":9.700101},{"c":9.665,"h":9.69,"l":9.6,"n":308,"o":9.69,"t":"2026-10-06T14:15:00Z","v":31913,"vw":9.637},{"c":9.655,"h":9.685,"l":9.655,"n":162,"o":9.665,"t":"2026-10-06T14:30:00Z","v":10106,"vw":9.672636},{"c":9.745,"h":9.755,"l":9.655,"n":267,"o":9.6598,"t":"2026-10-06T14:45:00Z","v":39469,"vw":9.709269},{"c":9.785,"h":9.785,"l":9.75,"n":160,"o":9.75,"t":"2026-10-06T15:00:00Z","v":15822,"vw":9.77247},{"c":9.805,"h":9.805,"l":9.785,"n":139,"o":9.79,"t":"2026-10-06T15:15:00Z","v":16806,"vw":9.793666},{"c":9.8199,"h":9.8199,"l":9.795,"n":96,"o":9.8,"t":"2026-10-06T15:30:00Z","v":9246,"vw":9.809413},{"c":9.775,"h":9.815,"l":9.77,"n":555,"o":9.815,"t":"2026-10-06T15:45:00Z","v":47879,"vw":9.799324},{"c":9.775,"h":9.78,"l":9.76,"n":215,"o":9.78,"t":"2026-10-06T16:00:00Z","v":14959,"vw":9.768667},{"c":9.805,"h":9.805,"l":9.775,"n":57,"o":9.775,"t":"2026-10-06T16:15:00Z","v":9743,"vw":9.789688},{"c":9.805,"h":9.84,"l":9.8,"n":205,"o":9.8099,"t":"2026-10-06T16:30:00Z","v":15349,"vw":9.812392},{"c":9.7701,"h":9.805,"l":9.77,"n":171,"o":9.805,"t":"2026-10-06T16:45:00Z","v":15334,"vw":9.786407},{"c":9.795,"h":9.7978,"l":9.7725,"n":144,"o":9.775,"t":"2026-10-06T17:00:00Z","v":7273,"vw":9.783006},{"c":9.825,"h":9.825,"l":9.785,"n":98,"o":9.795,"t":"2026-10-06T17:15:00Z","v":8828,"vw":9.800949},{"c":9.835,"h":9.835,"l":9.815,"n":150,"o":9.82,"t":"2026-10-06T17:30:00Z","v":21702,"vw":9.824123},{"c":9.8,"h":9.83,"l":9.79,"n":246,"o":9.83,"t":"2026-10-06T17:45:00Z","v":20228,"vw":9.803974},{"c":9.785,"h":9.81,"l":9.78,"n":204,"o":9.805,"t":"2026-10-06T18:00:00Z","v":12020,"vw":9.794578},{"c":9.755,"h":9.785,"l":9.755,"n":178,"o":9.78,"t":"2026-10-06T18:15:00Z","v":12000,"vw":9.768472},{"c":9.765,"h":9.775,"l":9.755,"n":178,"o":9.755,"t":"2026-10-06T18:30:00Z","v":10493,"vw":9.760295},{"c":9.765,"h":9.775,"l":9.75,"n":164,"o":9.77,"t":"2026-10-06T18:45:00Z","v":13525,"vw":9.767285},{"c":9.73,"h":9.775,"l":9.725,"n":320,"o":9.77,"t":"2026-10-06T19:00:00Z","v":28070,"vw":9.756005},{"c":9.72,"h":9.73,"l":9.71,"n":194,"o":9.73,"t":"2026-10-06T19:15:00Z","v":10193,"vw":9.718863},{"c":9.725,"h":9.735,"l":9.71,"n":314,"o":9.725,"t":"2026-10-06T19:30:00Z","v":14308,"vw":9.720913},{"c":9.675,"h":9.73,"l":9.65,"n":1095,"o":9.7222,"t":"2026-10-06T19:45:00Z","v":76954,"vw":9.68555},{"c":9.66,"h":9.7,"l":9.66,"n":22,"o":9.66,"t":"2026-10-06T20:00:00Z","v":76915,"vw":9.662809},{"c":9.6563,"h":9.6563,"l":9.6563,"n":1,"o":9.6563,"t":"2026-10-07T12:00:00Z","v":150,"vw":9.6563},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-07T13:15:00Z","v":213,"vw":9.65},{"c":9.62,"h":9.66,"l":9.6,"n":187,"o":9.65,"t":"2026-10-07T13:30:00Z","v":29011,"vw":9.633745},{"c":9.64,"h":9.66,"l":9.615,"n":103,"o":9.6279,"t":"2026-10-07T13:45:00Z","v":12179,"vw":9.632492},{"c":9.605,"h":9.65,"l":9.5976,"n":148,"o":9.65,"t":"2026-10-07T14:00:00Z","v":9101,"vw":9.623855},{"c":9.63,"h":9.64,"l":9.615,"n":153,"o":9.62,"t":"2026-10-07T14:15:00Z","v":26335,"vw":9.625555},{"c":9.605,"h":9.635,"l":9.59,"n":179,"o":9.63,"t":"2026-10-07T14:30:00Z","v":13535,"vw":9.614954},{"c":9.64,"h":9.64,"l":9.61,"n":134,"o":9.61,"t":"2026-10-07T14:45:00Z","v":9655,"vw":9.628177},{"c":9.62,"h":9.64,"l":9.61,"n":214,"o":9.635,"t":"2026-10-07T15:00:00Z","v":10310,"vw":9.626108},{"c":9.625,"h":9.625,"l":9.575,"n":196,"o":9.62,"t":"2026-10-07T15:15:00Z","v":14177,"vw":9.59456},{"c":9.615,"h":9.655,"l":9.615,"n":198,"o":9.63,"t":"2026-10-07T15:30:00Z","v":12168,"vw":9.636284},{"c":9.575,"h":9.615,"l":9.57,"n":290,"o":9.615,"t":"2026-10-07T15:45:00Z","v":34533,"vw":9.597532},{"c":9.545,"h":9.575,"l":9.545,"n":221,"o":9.575,"t":"2026-10-07T16:00:00Z","v":14056,"vw":9.564326},{"c":9.575,"h":9.575,"l":9.545,"n":131,"o":9.545,"t":"2026-10-07T16:15:00Z","v":9169,"vw":9.5683},{"c":9.545,"h":9.575,"l":9.5314,"n":197,"o":9.575,"t":"2026-10-07T16:30:00Z","v":10861,"vw":9.552485},{"c":9.545,"h":9.5476,"l":9.53,"n":138,"o":9.54,"t":"2026-10-07T16:45:00Z","v":7889,"vw":9.53847},{"c":9.52,"h":9.585,"l":9.52,"n":329,"o":9.55,"t":"2026-10-07T17:00:00Z","v":28751,"vw":9.561279},{"c":9.505,"h":9.53,"l":9.5,"n":210,"o":9.525,"t":"2026-10-07T17:15:00Z","v":11388,"vw":9.516512},{"c":9.495,"h":9.505,"l":9.485,"n":169,"o":9.505,"t":"2026-10-07T17:30:00Z","v":9253,"vw":9.498478},{"c":9.485,"h":9.505,"l":9.48,"n":255,"o":9.5,"t":"2026-10-07T17:45:00Z","v":13520,"vw":9.489415},{"c":9.465,"h":9.485,"l":9.4641,"n":240,"o":9.485,"t":"2026-10-07T18:00:00Z","v":10200,"vw":9.476145},{"c":9.485,"h":9.485,"l":9.465,"n":202,"o":9.465,"t":"2026-10-07T18:15:00Z","v":11184,"vw":9.475727},{"c":9.4877,"h":9.505,"l":9.475,"n":174,"o":9.49,"t":"2026-10-07T18:30:00Z","v":8535,"vw":9.488421},{"c":9.5,"h":9.5,"l":9.48,"n":157,"o":9.49,"t":"2026-10-07T18:45:00Z","v":7363,"vw":9.492421},{"c":9.495,"h":9.4978,"l":9.475,"n":204,"o":9.495,"t":"2026-10-07T19:00:00Z","v":12218,"vw":9.485962},{"c":9.52,"h":9.52,"l":9.485,"n":229,"o":9.495,"t":"2026-10-07T19:15:00Z","v":14445,"vw":9.501262},{"c":9.54,"h":9.54,"l":9.5,"n":333,"o":9.525,"t":"2026-10-07T19:30:00Z","v":20186,"vw":9.517604},{"c":9.57,"h":9.58,"l":9.535,"n":729,"o":9.54,"t":"2026-10-07T19:45:00Z","v":46776,"vw":9.558595},{"c":9.57,"h":9.57,"l":9.57,"n":25,"o":9.57,"t":"2026-10-07T20:00:00Z","v":43409,"vw":9.57},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-08T08:00:00Z","v":152,"vw":9.56},{"c":9.57,"h":9.57,"l":9.57,"n":9,"o":9.57,"t":"2026-10-08T13:15:00Z","v":144,"vw":9.57},{"c":9.52,"h":9.58,"l":9.4405,"n":311,"o":9.58,"t":"2026-10-08T13:30:00Z","v":44146,"vw":9.50009},{"c":9.52,"h":9.55,"l":9.52,"n":145,"o":9.545,"t":"2026-10-08T13:45:00Z","v":11781,"vw":9.530305},{"c":9.43,"h":9.51,"l":9.425,"n":120,"o":9.51,"t":"2026-10-08T14:00:00Z","v":13554,"vw":9.449114},{"c":9.43,"h":9.44,"l":9.41,"n":70,"o":9.42,"t":"2026-10-08T14:15:00Z","v":15202,"vw":9.418603},{"c":9.46,"h":9.46,"l":9.44,"n":116,"o":9.44,"t":"2026-10-08T14:30:00Z","v":6922,"vw":9.451534},{"c":9.46,"h":9.475,"l":9.44,"n":137,"o":9.47,"t":"2026-10-08T14:45:00Z","v":7094,"vw":9.462462},{"c":9.435,"h":9.46,"l":9.435,"n":162,"o":9.46,"t":"2026-10-08T15:00:00Z","v":10653,"vw":9.445599},{"c":9.475,"h":9.475,"l":9.435,"n":147,"o":9.435,"t":"2026-10-08T15:15:00Z","v":6845,"vw":9.452496},{"c":9.47,"h":9.47,"l":9.465,"n":62,"o":9.47,"t":"2026-10-08T15:30:00Z","v":1239,"vw":9.46875},{"c":9.49,"h":9.49,"l":9.46,"n":110,"o":9.46,"t":"2026-10-08T15:45:00Z","v":10139,"vw":9.472764},{"c":9.49,"h":9.495,"l":9.485,"n":147,"o":9.49,"t":"2026-10-08T16:00:00Z","v":8303,"vw":9.490501},{"c":9.525,"h":9.555,"l":9.49,"n":198,"o":9.49,"t":"2026-10-08T16:15:00Z","v":15195,"vw":9.520916},{"c":9.53,"h":9.53,"l":9.51,"n":135,"o":9.5214,"t":"2026-10-08T16:30:00Z","v":6164,"vw":9.523588},{"c":9.6,"h":9.6,"l":9.54,"n":130,"o":9.54,"t":"2026-10-08T16:45:00Z","v":6556,"vw":9.559555},{"c":9.585,"h":9.59,"l":9.57,"n":211,"o":9.59,"t":"2026-10-08T17:00:00Z","v":15884,"vw":9.578618},{"c":9.585,"h":9.59,"l":9.575,"n":103,"o":9.58,"t":"2026-10-08T17:15:00Z","v":6177,"vw":9.58264},{"c":9.575,"h":9.6,"l":9.575,"n":272,"o":9.585,"t":"2026-10-08T17:30:00Z","v":20397,"vw":9.582409},{"c":9.555,"h":9.57,"l":9.545,"n":167,"o":9.57,"t":"2026-10-08T17:45:00Z","v":7010,"vw":9.558612},{"c":9.55,"h":9.565,"l":9.55,"n":82,"o":9.555,"t":"2026-10-08T18:00:00Z","v":7615,"vw":9.556027},{"c":9.52,"h":9.56,"l":9.52,"n":124,"o":9.555,"t":"2026-10-08T18:15:00Z","v":7333,"vw":9.539634},{"c":9.51,"h":9.52,"l":9.51,"n":104,"o":9.515,"t":"2026-10-08T18:30:00Z","v":5514,"vw":9.51267},{"c":9.525,"h":9.535,"l":9.505,"n":200,"o":9.505,"t":"2026-10-08T18:45:00Z","v":11022,"vw":9.520334},{"c":9.535,"h":9.545,"l":9.525,"n":114,"o":9.525,"t":"2026-10-08T19:00:00Z","v":7521,"vw":9.538309},{"c":9.51,"h":9.535,"l":9.51,"n":202,"o":9.535,"t":"2026-10-08T19:15:00Z","v":9876,"vw":9.522669},{"c":9.475,"h":9.51,"l":9.475,"n":206,"o":9.51,"t":"2026-10-08T19:30:00Z","v":12888,"vw":9.491251},{"c":9.52,"h":9.54,"l":9.48,"n":766,"o":9.48,"t":"2026-10-08T19:45:00Z","v":53366,"vw":9.518004},{"c":9.53,"h":9.53,"l":9.53,"n":30,"o":9.53,"t":"2026-10-08T20:00:00Z","v":253378,"vw":9.53},{"c":9.443,"h":9.443,"l":9.443,"n":1,"o":9.443,"t":"2026-10-08T21:00:00Z","v":230,"vw":9.443},{"c":9.857,"h":9.857,"l":9.857,"n":1,"o":9.857,"t":"2026-10-08T21:15:00Z","v":100,"vw":9.857},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-09T11:00:00Z","v":356,"vw":9.53},{"c":9.6,"h":9.6,"l":9.565,"n":10,"o":9.565,"t":"2026-10-09T11:45:00Z","v":1040,"vw":9.596622},{"c":9.52,"h":9.58,"l":9.52,"n":192,"o":9.54,"t":"2026-10-09T13:30:00Z","v":23256,"vw":9.548019},{"c":9.49,"h":9.52,"l":9.49,"n":79,"o":9.52,"t":"2026-10-09T13:45:00Z","v":5126,"vw":9.505589},{"c":9.505,"h":9.51,"l":9.495,"n":65,"o":9.51,"t":"2026-10-09T14:00:00Z","v":3963,"vw":9.502325},{"c":9.49,"h":9.52,"l":9.48,"n":142,"o":9.5018,"t":"2026-10-09T14:15:00Z","v":7656,"vw":9.501117},{"c":9.485,"h":9.495,"l":9.465,"n":158,"o":9.495,"t":"2026-10-09T14:30:00Z","v":9546,"vw":9.477605},{"c":9.47,"h":9.495,"l":9.47,"n":141,"o":9.484,"t":"2026-10-09T14:45:00Z","v":9485,"vw":9.485992},{"c":9.49,"h":9.495,"l":9.47,"n":180,"o":9.472,"t":"2026-10-09T15:00:00Z","v":12935,"vw":9.482104},{"c":9.495,"h":9.5,"l":9.485,"n":101,"o":9.49,"t":"2026-10-09T15:15:00Z","v":8778,"vw":9.489589},{"c":9.475,"h":9.49,"l":9.465,"n":185,"o":9.49,"t":"2026-10-09T15:30:00Z","v":14893,"vw":9.478612},{"c":9.475,"h":9.475,"l":9.4723,"n":42,"o":9.475,"t":"2026-10-09T15:45:00Z","v":2248,"vw":9.474245},{"c":9.43,"h":9.4799,"l":9.43,"n":132,"o":9.47,"t":"2026-10-09T16:00:00Z","v":10244,"vw":9.457668},{"c":9.455,"h":9.455,"l":9.44,"n":71,"o":9.44,"t":"2026-10-09T16:15:00Z","v":4175,"vw":9.448456},{"c":9.475,"h":9.475,"l":9.445,"n":132,"o":9.455,"t":"2026-10-09T16:30:00Z","v":8579,"vw":9.462021},{"c":9.465,"h":9.48,"l":9.46,"n":135,"o":9.4701,"t":"2026-10-09T16:45:00Z","v":17718,"vw":9.472396},{"c":9.465,"h":9.47,"l":9.46,"n":113,"o":9.465,"t":"2026-10-09T17:00:00Z","v":13357,"vw":9.467259},{"c":9.465,"h":9.465,"l":9.46,"n":112,"o":9.465,"t":"2026-10-09T17:15:00Z","v":5069,"vw":9.462321},{"c":9.465,"h":9.475,"l":9.4601,"n":73,"o":9.47,"t":"2026-10-09T17:30:00Z","v":3661,"vw":9.467443},{"c":9.4674,"h":9.47,"l":9.465,"n":68,"o":9.465,"t":"2026-10-09T17:45:00Z","v":2611,"vw":9.467057},{"c":9.46,"h":9.47,"l":9.46,"n":70,"o":9.465,"t":"2026-10-09T18:00:00Z","v":7324,"vw":9.46524},{"c":9.475,"h":9.475,"l":9.46,"n":158,"o":9.46,"t":"2026-10-09T18:15:00Z","v":7196,"vw":9.465359},{"c":9.485,"h":9.4898,"l":9.47,"n":90,"o":9.475,"t":"2026-10-09T18:30:00Z","v":3855,"vw":9.480474},{"c":9.4811,"h":9.5,"l":9.48,"n":116,"o":9.485,"t":"2026-10-09T18:45:00Z","v":9718,"vw":9.48842},{"c":9.47,"h":9.495,"l":9.47,"n":117,"o":9.485,"t":"2026-10-09T19:00:00Z","v":7296,"vw":9.480049},{"c":9.455,"h":9.46,"l":9.455,"n":69,"o":9.46,"t":"2026-10-09T19:15:00Z","v":2747,"vw":9.456631},{"c":9.46,"h":9.465,"l":9.45,"n":240,"o":9.45,"t":"2026-10-09T19:30:00Z","v":13179,"vw":9.458508},{"c":9.465,"h":9.475,"l":9.415,"n":720,"o":9.455,"t":"2026-10-09T19:45:00Z","v":95747,"vw":9.452473},{"c":9.35,"h":9.48,"l":9.35,"n":25,"o":9.48,"t":"2026-10-09T20:00:00Z","v":64620,"vw":9.479503},{"c":9.429,"h":9.429,"l":9.429,"n":1,"o":9.429,"t":"2026-10-09T21:45:00Z","v":800,"vw":9.429},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-12T09:15:00Z","v":500,"vw":9.51},{"c":9.4477,"h":9.4477,"l":9.4477,"n":1,"o":9.4477,"t":"2026-10-12T11:15:00Z","v":300,"vw":9.4477},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T11:45:00Z","v":1062,"vw":9.46},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-12T12:00:00Z","v":125,"vw":9.5},{"c":9.37,"h":9.4694,"l":9.3,"n":331,"o":9.46,"t":"2026-10-12T13:30:00Z","v":39816,"vw":9.384446},{"c":9.355,"h":9.37,"l":9.34,"n":261,"o":9.36,"t":"2026-10-12T13:45:00Z","v":19506,"vw":9.354135},{"c":9.39,"h":9.39,"l":9.3601,"n":131,"o":9.365,"t":"2026-10-12T14:00:00Z","v":6684,"vw":9.378316},{"c":9.38,"h":9.3915,"l":9.365,"n":277,"o":9.385,"t":"2026-10-12T14:15:00Z","v":20384,"vw":9.380577},{"c":9.4484,"h":9.45,"l":9.39,"n":119,"o":9.39,"t":"2026-10-12T14:30:00Z","v":7506,"vw":9.424334},{"c":9.4624,"h":9.465,"l":9.435,"n":155,"o":9.44,"t":"2026-10-12T14:45:00Z","v":6726,"vw":9.454021},{"c":9.45,"h":9.475,"l":9.435,"n":201,"o":9.46,"t":"2026-10-12T15:00:00Z","v":21653,"vw":9.461178},{"c":9.435,"h":9.445,"l":9.425,"n":148,"o":9.44,"t":"2026-10-12T15:15:00Z","v":13528,"vw":9.431526},{"c":9.455,"h":9.455,"l":9.435,"n":45,"o":9.435,"t":"2026-10-12T15:30:00Z","v":1618,"vw":9.444375},{"c":9.455,"h":9.46,"l":9.444,"n":188,"o":9.45,"t":"2026-10-12T15:45:00Z","v":9262,"vw":9.45442},{"c":9.465,"h":9.465,"l":9.455,"n":15,"o":9.455,"t":"2026-10-12T16:00:00Z","v":664,"vw":9.461667},{"c":9.4977,"h":9.4977,"l":9.47,"n":108,"o":9.47,"t":"2026-10-12T16:15:00Z","v":18329,"vw":9.482542},{"c":9.48,"h":9.5,"l":9.475,"n":123,"o":9.495,"t":"2026-10-12T16:30:00Z","v":7997,"vw":9.491899},{"c":9.48,"h":9.485,"l":9.48,"n":64,"o":9.48,"t":"2026-10-12T16:45:00Z","v":3306,"vw":9.480421},{"c":9.485,"h":9.4899,"l":9.465,"n":105,"o":9.48,"t":"2026-10-12T17:00:00Z","v":8820,"vw":9.477895},{"c":9.4851,"h":9.495,"l":9.48,"n":122,"o":9.49,"t":"2026-10-12T17:15:00Z","v":7752,"vw":9.485992},{"c":9.475,"h":9.49,"l":9.475,"n":55,"o":9.485,"t":"2026-10-12T17:30:00Z","v":10590,"vw":9.485777},{"c":9.49,"h":9.495,"l":9.48,"n":149,"o":9.485,"t":"2026-10-12T17:45:00Z","v":16124,"vw":9.483911},{"c":9.485,"h":9.49,"l":9.48,"n":114,"o":9.49,"t":"2026-10-12T18:00:00Z","v":8217,"vw":9.486746},{"c":9.475,"h":9.49,"l":9.475,"n":118,"o":9.485,"t":"2026-10-12T18:15:00Z","v":10657,"vw":9.480115},{"c":9.495,"h":9.495,"l":9.4799,"n":159,"o":9.4799,"t":"2026-10-12T18:30:00Z","v":12876,"vw":9.484286},{"c":9.4901,"h":9.5,"l":9.4901,"n":122,"o":9.5,"t":"2026-10-12T18:45:00Z","v":9086,"vw":9.497396},{"c":9.54,"h":9.54,"l":9.495,"n":318,"o":9.495,"t":"2026-10-12T19:00:00Z","v":52894,"vw":9.502931},{"c":9.5497,"h":9.5497,"l":9.54,"n":78,"o":9.54,"t":"2026-10-12T19:15:00Z","v":4511,"vw":9.544579},{"c":9.545,"h":9.565,"l":9.54,"n":401,"o":9.545,"t":"2026-10-12T19:30:00Z","v":45316,"vw":9.543884},{"c":9.61,"h":9.62,"l":9.542,"n":744,"o":9.542,"t":"2026-10-12T19:45:00Z","v":59743,"vw":9.592003},{"c":9.62,"h":9.62,"l":9.62,"n":18,"o":9.62,"t":"2026-10-12T20:00:00Z","v":57609,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-12T20:30:00Z","v":2500,"vw":9.62},{"c":9.71,"h":9.71,"l":9.7,"n":8,"o":9.7,"t":"2026-10-13T08:00:00Z","v":504,"vw":9.702445},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-13T10:15:00Z","v":850,"vw":9.606762},{"c":9.62,"h":9.62,"l":9.62,"n":8,"o":9.62,"t":"2026-10-13T11:00:00Z","v":3630,"vw":9.62},{"c":9.62,"h":9.71,"l":9.62,"n":353,"o":9.7,"t":"2026-10-13T13:30:00Z","v":51186,"vw":9.665111},{"c":9.57,"h":9.64,"l":9.5601,"n":251,"o":9.61,"t":"2026-10-13T13:45:00Z","v":49357,"vw":9.595762},{"c":9.555,"h":9.57,"l":9.53,"n":172,"o":9.56,"t":"2026-10-13T14:00:00Z","v":11761,"vw":9.552067},{"c":9.57,"h":9.57,"l":9.555,"n":91,"o":9.565,"t":"2026-10-13T14:15:00Z","v":7923,"vw":9.562353},{"c":9.6,"h":9.6,"l":9.5633,"n":97,"o":9.5633,"t":"2026-10-13T14:30:00Z","v":3808,"vw":9.574603},{"c":9.595,"h":9.605,"l":9.565,"n":124,"o":9.6,"t":"2026-10-13T14:45:00Z","v":9893,"vw":9.592065},{"c":9.585,"h":9.595,"l":9.57,"n":168,"o":9.595,"t":"2026-10-13T15:00:00Z","v":16336,"vw":9.583339},{"c":9.575,"h":9.585,"l":9.565,"n":134,"o":9.58,"t":"2026-10-13T15:15:00Z","v":7731,"vw":9.575304},{"c":9.58,"h":9.59,"l":9.575,"n":84,"o":9.575,"t":"2026-10-13T15:30:00Z","v":7067,"vw":9.583766},{"c":9.5799,"h":9.585,"l":9.5701,"n":50,"o":9.585,"t":"2026-10-13T15:45:00Z","v":4109,"vw":9.579773},{"c":9.6,"h":9.6,"l":9.55,"n":243,"o":9.575,"t":"2026-10-13T16:00:00Z","v":23959,"vw":9.571582},{"c":9.585,"h":9.605,"l":9.585,"n":55,"o":9.605,"t":"2026-10-13T16:15:00Z","v":4607,"vw":9.596624},{"c":9.595,"h":9.595,"l":9.585,"n":35,"o":9.585,"t":"2026-10-13T16:30:00Z","v":2096,"vw":9.588261},{"c":9.605,"h":9.61,"l":9.585,"n":74,"o":9.595,"t":"2026-10-13T16:45:00Z","v":5739,"vw":9.597356},{"c":9.64,"h":9.64,"l":9.5901,"n":186,"o":9.605,"t":"2026-10-13T17:00:00Z","v":14001,"vw":9.616544},{"c":9.645,"h":9.655,"l":9.635,"n":181,"o":9.635,"t":"2026-10-13T17:15:00Z","v":15559,"vw":9.644117},{"c":9.6301,"h":9.645,"l":9.6301,"n":73,"o":9.6412,"t":"2026-10-13T17:30:00Z","v":4458,"vw":9.639954},{"c":9.635,"h":9.635,"l":9.6328,"n":83,"o":9.635,"t":"2026-10-13T17:45:00Z","v":4690,"vw":9.634863},{"c":9.64,"h":9.645,"l":9.63,"n":329,"o":9.635,"t":"2026-10-13T18:00:00Z","v":34255,"vw":9.63481},{"c":9.64,"h":9.6476,"l":9.6324,"n":102,"o":9.6476,"t":"2026-10-13T18:15:00Z","v":5544,"vw":9.640181},{"c":9.6423,"h":9.6777,"l":9.635,"n":248,"o":9.65,"t":"2026-10-13T18:30:00Z","v":27881,"vw":9.652826},{"c":9.645,"h":9.655,"l":9.645,"n":172,"o":9.6476,"t":"2026-10-13T18:45:00Z","v":9444,"vw":9.649636},{"c":9.655,"h":9.655,"l":9.6401,"n":160,"o":9.645,"t":"2026-10-13T19:00:00Z","v":17048,"vw":9.648677},{"c":9.64,"h":9.6699,"l":9.6301,"n":130,"o":9.655,"t":"2026-10-13T19:15:00Z","v":13000,"vw":9.646778},{"c":9.6499,"h":9.65,"l":9.63,"n":169,"o":9.635,"t":"2026-10-13T19:30:00Z","v":10563,"vw":9.639274},{"c":9.665,"h":9.675,"l":9.645,"n":833,"o":9.6461,"t":"2026-10-13T19:45:00Z","v":67832,"vw":9.662857},{"c":9.4629,"h":9.67,"l":9.4629,"n":22,"o":9.67,"t":"2026-10-13T20:00:00Z","v":65694,"vw":9.664683},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-14T09:30:00Z","v":400,"vw":9.66},{"c":9.9311,"h":9.9311,"l":9.9311,"n":6,"o":9.9311,"t":"2026-10-14T11:00:00Z","v":300,"vw":9.9311},{"c":9.5801,"h":9.64,"l":9.58,"n":196,"o":9.64,"t":"2026-10-14T13:30:00Z","v":20789,"vw":9.613198},{"c":9.545,"h":9.57,"l":9.54,"n":127,"o":9.57,"t":"2026-10-14T13:45:00Z","v":5974,"vw":9.557812},{"c":9.555,"h":9.58,"l":9.55,"n":201,"o":9.55,"t":"2026-10-14T14:00:00Z","v":24362,"vw":9.562936},{"c":9.535,"h":9.555,"l":9.52,"n":151,"o":9.555,"t":"2026-10-14T14:15:00Z","v":11349,"vw":9.527406},{"c":9.525,"h":9.545,"l":9.5,"n":206,"o":9.54,"t":"2026-10-14T14:30:00Z","v":14333,"vw":9.521576},{"c":9.51,"h":9.525,"l":9.51,"n":34,"o":9.525,"t":"2026-10-14T14:45:00Z","v":1342,"vw":9.519092},{"c":9.528,"h":9.528,"l":9.495,"n":135,"o":9.51,"t":"2026-10-14T15:00:00Z","v":5065,"vw":9.50915},{"c":9.565,"h":9.565,"l":9.525,"n":144,"o":9.5281,"t":"2026-10-14T15:15:00Z","v":7085,"vw":9.548517},{"c":9.545,"h":9.58,"l":9.545,"n":124,"o":9.565,"t":"2026-10-14T15:30:00Z","v":5628,"vw":9.557241},{"c":9.55,"h":9.56,"l":9.545,"n":144,"o":9.545,"t":"2026-10-14T15:45:00Z","v":11404,"vw":9.547893},{"c":9.555,"h":9.565,"l":9.535,"n":128,"o":9.55,"t":"2026-10-14T16:00:00Z","v":8715,"vw":9.55508},{"c":9.585,"h":9.585,"l":9.555,"n":157,"o":9.56,"t":"2026-10-14T16:15:00Z","v":10533,"vw":9.569691},{"c":9.57,"h":9.585,"l":9.57,"n":105,"o":9.58,"t":"2026-10-14T16:30:00Z","v":6036,"vw":9.577556},{"c":9.54,"h":9.575,"l":9.54,"n":117,"o":9.565,"t":"2026-10-14T16:45:00Z","v":12222,"vw":9.550613},{"c":9.55,"h":9.555,"l":9.545,"n":92,"o":9.545,"t":"2026-10-14T17:00:00Z","v":5062,"vw":9.550142},{"c":9.55,"h":9.565,"l":9.55,"n":140,"o":9.56,"t":"2026-10-14T17:15:00Z","v":7382,"vw":9.559596},{"c":9.565,"h":9.565,"l":9.5516,"n":160,"o":9.555,"t":"2026-10-14T17:30:00Z","v":7565,"vw":9.560715},{"c":9.55,"h":9.565,"l":9.55,"n":167,"o":9.565,"t":"2026-10-14T17:45:00Z","v":10052,"vw":9.560096},{"c":9.555,"h":9.56,"l":9.55,"n":104,"o":9.555,"t":"2026-10-14T18:00:00Z","v":5509,"vw":9.553727},{"c":9.53,"h":9.565,"l":9.525,"n":155,"o":9.555,"t":"2026-10-14T18:15:00Z","v":7915,"vw":9.549195},{"c":9.5,"h":9.525,"l":9.5,"n":131,"o":9.525,"t":"2026-10-14T18:30:00Z","v":7757,"vw":9.515507},{"c":9.505,"h":9.52,"l":9.505,"n":121,"o":9.505,"t":"2026-10-14T18:45:00Z","v":5361,"vw":9.510412},{"c":9.5101,"h":9.52,"l":9.5,"n":245,"o":9.505,"t":"2026-10-14T19:00:00Z","v":20306,"vw":9.509236},{"c":9.505,"h":9.525,"l":9.505,"n":226,"o":9.515,"t":"2026-10-14T19:15:00Z","v":15216,"vw":9.515729},{"c":9.485,"h":9.505,"l":9.475,"n":296,"o":9.505,"t":"2026-10-14T19:30:00Z","v":23970,"vw":9.486185},{"c":9.53,"h":9.53,"l":9.485,"n":759,"o":9.485,"t":"2026-10-14T19:45:00Z","v":61079,"vw":9.511867},{"c":9.53,"h":9.53,"l":9.53,"n":17,"o":9.53,"t":"2026-10-14T20:00:00Z","v":67854,"vw":9.53},{"c":9.685,"h":9.71,"l":9.63,"n":391,"o":9.63,"t":"2026-10-15T13:30:00Z","v":48020,"vw":9.673833},{"c":9.6824,"h":9.71,"l":9.6824,"n":151,"o":9.69,"t":"2026-10-15T13:45:00Z","v":23191,"vw":9.694899},{"c":9.65,"h":9.685,"l":9.635,"n":186,"o":9.68,"t":"2026-10-15T14:00:00Z","v":19364,"vw":9.651053},{"c":9.685,"h":9.69,"l":9.67,"n":100,"o":9.67,"t":"2026-10-15T14:15:00Z","v":8846,"vw":9.679989},{"c":9.67,"h":9.715,"l":9.67,"n":140,"o":9.69,"t":"2026-10-15T14:30:00Z","v":14597,"vw":9.701295},{"c":9.62,"h":9.67,"l":9.6,"n":191,"o":9.67,"t":"2026-10-15T14:45:00Z","v":25728,"vw":9.611201},{"c":9.62,"h":9.6401,"l":9.62,"n":148,"o":9.62,"t":"2026-10-15T15:00:00Z","v":11514,"vw":9.630313},{"c":9.56,"h":9.61,"l":9.56,"n":146,"o":9.61,"t":"2026-10-15T15:15:00Z","v":10525,"vw":9.576364},{"c":9.55,"h":9.56,"l":9.54,"n":102,"o":9.56,"t":"2026-10-15T15:30:00Z","v":11974,"vw":9.548704},{"c":9.535,"h":9.555,"l":9.53,"n":175,"o":9.555,"t":"2026-10-15T15:45:00Z","v":31036,"vw":9.541116},{"c":9.51,"h":9.53,"l":9.5,"n":101,"o":9.53,"t":"2026-10-15T16:00:00Z","v":7788,"vw":9.510639},{"c":9.545,"h":9.55,"l":9.52,"n":93,"o":9.52,"t":"2026-10-15T16:15:00Z","v":6621,"vw":9.530686},{"c":9.57,"h":9.575,"l":9.55,"n":137,"o":9.55,"t":"2026-10-15T16:30:00Z","v":7597,"vw":9.562659},{"c":9.56,"h":9.57,"l":9.56,"n":59,"o":9.57,"t":"2026-10-15T16:45:00Z","v":3025,"vw":9.5632},{"c":9.54,"h":9.57,"l":9.54,"n":131,"o":9.565,"t":"2026-10-15T17:00:00Z","v":15097,"vw":9.555026},{"c":9.52,"h":9.55,"l":9.515,"n":128,"o":9.54,"t":"2026-10-15T17:15:00Z","v":8085,"vw":9.53628},{"c":9.5,"h":9.515,"l":9.5,"n":97,"o":9.51,"t":"2026-10-15T17:30:00Z","v":5993,"vw":9.507233},{"c":9.505,"h":9.52,"l":9.5,"n":124,"o":9.5,"t":"2026-10-15T17:45:00Z","v":7822,"vw":9.508809},{"c":9.535,"h":9.535,"l":9.505,"n":104,"o":9.505,"t":"2026-10-15T18:00:00Z","v":11263,"vw":9.521848},{"c":9.5001,"h":9.53,"l":9.5,"n":99,"o":9.53,"t":"2026-10-15T18:15:00Z","v":5054,"vw":9.519708},{"c":9.46,"h":9.5,"l":9.46,"n":144,"o":9.5,"t":"2026-10-15T18:30:00Z","v":16140,"vw":9.481837},{"c":9.425,"h":9.4572,"l":9.425,"n":134,"o":9.455,"t":"2026-10-15T18:45:00Z","v":12408,"vw":9.440949},{"c":9.435,"h":9.445,"l":9.425,"n":237,"o":9.425,"t":"2026-10-15T19:00:00Z","v":16316,"vw":9.434359},{"c":9.42,"h":9.44,"l":9.42,"n":170,"o":9.435,"t":"2026-10-15T19:15:00Z","v":13103,"vw":9.43184},{"c":9.435,"h":9.44,"l":9.42,"n":228,"o":9.425,"t":"2026-10-15T19:30:00Z","v":22588,"vw":9.430487},{"c":9.365,"h":9.435,"l":9.36,"n":818,"o":9.435,"t":"2026-10-15T19:45:00Z","v":63118,"vw":9.396141},{"c":9.37,"h":9.39,"l":9.37,"n":22,"o":9.37,"t":"2026-10-15T20:00:00Z","v":85486,"vw":9.371354},{"c":9.3619,"h":9.3619,"l":9.3586,"n":2,"o":9.3586,"t":"2026-10-15T23:45:00Z","v":3140,"vw":9.36025},{"c":9.34,"h":9.673,"l":9.34,"n":4,"o":9.673,"t":"2026-10-16T08:00:00Z","v":315,"vw":9.467668},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-16T11:00:00Z","v":252,"vw":9.4},{"c":9.43,"h":9.43,"l":9.418,"n":3,"o":9.43,"t":"2026-10-16T11:30:00Z","v":550,"vw":9.422364},{"c":9.43,"h":9.43,"l":9.42,"n":5,"o":9.42,"t":"2026-10-16T11:45:00Z","v":680,"vw":9.425172},{"c":9.427,"h":9.43,"l":9.42,"n":16,"o":9.4265,"t":"2026-10-16T12:00:00Z","v":2871,"vw":9.423077},{"c":9.39,"h":9.4399,"l":9.37,"n":308,"o":9.4,"t":"2026-10-16T13:30:00Z","v":24373,"vw":9.406027},{"c":9.435,"h":9.45,"l":9.435,"n":83,"o":9.4367,"t":"2026-10-16T13:45:00Z","v":11440,"vw":9.439252},{"c":9.405,"h":9.44,"l":9.39,"n":193,"o":9.43,"t":"2026-10-16T14:00:00Z","v":13194,"vw":9.408325},{"c":9.425,"h":9.425,"l":9.4,"n":89,"o":9.41,"t":"2026-10-16T14:15:00Z","v":9501,"vw":9.409791},{"c":9.395,"h":9.43,"l":9.395,"n":145,"o":9.425,"t":"2026-10-16T14:30:00Z","v":9747,"vw":9.421207},{"c":9.395,"h":9.415,"l":9.395,"n":96,"o":9.4,"t":"2026-10-16T14:45:00Z","v":6977,"vw":9.399926},{"c":9.41,"h":9.415,"l":9.385,"n":186,"o":9.4,"t":"2026-10-16T15:00:00Z","v":10217,"vw":9.40578},{"c":9.4,"h":9.41,"l":9.4,"n":153,"o":9.405,"t":"2026-10-16T15:15:00Z","v":7925,"vw":9.402767},{"c":9.385,"h":9.405,"l":9.385,"n":138,"o":9.3981,"t":"2026-10-16T15:30:00Z","v":11031,"vw":9.396389},{"c":9.34,"h":9.385,"l":9.34,"n":175,"o":9.385,"t":"2026-10-16T15:45:00Z","v":10683,"vw":9.36137},{"c":9.315,"h":9.33,"l":9.315,"n":100,"o":9.33,"t":"2026-10-16T16:00:00Z","v":4934,"vw":9.322283},{"c":9.345,"h":9.365,"l":9.32,"n":191,"o":9.32,"t":"2026-10-16T16:15:00Z","v":13546,"vw":9.35001},{"c":9.32,"h":9.34,"l":9.32,"n":81,"o":9.34,"t":"2026-10-16T16:30:00Z","v":3090,"vw":9.335},{"c":9.325,"h":9.33,"l":9.309,"n":101,"o":9.315,"t":"2026-10-16T16:45:00Z","v":4770,"vw":9.316293},{"c":9.345,"h":9.36,"l":9.325,"n":146,"o":9.325,"t":"2026-10-16T17:00:00Z","v":11079,"vw":9.341172},{"c":9.305,"h":9.34,"l":9.305,"n":124,"o":9.34,"t":"2026-10-16T17:15:00Z","v":7523,"vw":9.326627},{"c":9.315,"h":9.32,"l":9.305,"n":121,"o":9.305,"t":"2026-10-16T17:30:00Z","v":7700,"vw":9.310897},{"c":9.325,"h":9.325,"l":9.305,"n":398,"o":9.3199,"t":"2026-10-16T17:45:00Z","v":30277,"vw":9.310527},{"c":9.315,"h":9.325,"l":9.31,"n":169,"o":9.32,"t":"2026-10-16T18:00:00Z","v":8941,"vw":9.317381},{"c":9.315,"h":9.315,"l":9.305,"n":135,"o":9.315,"t":"2026-10-16T18:15:00Z","v":5299,"vw":9.310791},{"c":9.31,"h":9.315,"l":9.305,"n":133,"o":9.315,"t":"2026-10-16T18:30:00Z","v":12010,"vw":9.310561},{"c":9.288,"h":9.3061,"l":9.2819,"n":177,"o":9.3061,"t":"2026-10-16T18:45:00Z","v":8637,"vw":9.294235},{"c":9.3,"h":9.31,"l":9.285,"n":150,"o":9.285,"t":"2026-10-16T19:00:00Z","v":7639,"vw":9.300166},{"c":9.335,"h":9.36,"l":9.31,"n":534,"o":9.31,"t":"2026-10-16T19:15:00Z","v":51202,"vw":9.341631},{"c":9.295,"h":9.335,"l":9.28,"n":303,"o":9.335,"t":"2026-10-16T19:30:00Z","v":25010,"vw":9.297848},{"c":9.295,"h":9.3,"l":9.26,"n":1013,"o":9.295,"t":"2026-10-16T19:45:00Z","v":75169,"vw":9.283015},{"c":9.28,"h":9.28,"l":9.28,"n":20,"o":9.28,"t":"2026-10-16T20:00:00Z","v":75758,"vw":9.28},{"c":9.2899,"h":9.29,"l":9.2899,"n":2,"o":9.29,"t":"2026-10-16T22:45:00Z","v":1000,"vw":9.28995},{"c":9.2889,"h":9.2889,"l":9.2889,"n":1,"o":9.2889,"t":"2026-10-16T23:15:00Z","v":600,"vw":9.2889},{"c":9.29,"h":9.29,"l":9.28,"n":2,"o":9.28,"t":"2026-10-16T23:45:00Z","v":350,"vw":9.282857},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T09:00:00Z","v":250,"vw":9.36},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-19T11:00:00Z","v":1041,"vw":9.28},{"c":9.21,"h":9.28,"l":9.18,"n":309,"o":9.28,"t":"2026-10-19T13:30:00Z","v":53359,"vw":9.227898},{"c":9.145,"h":9.205,"l":9.13,"n":138,"o":9.2,"t":"2026-10-19T13:45:00Z","v":33959,"vw":9.150101},{"c":9.13,"h":9.16,"l":9.13,"n":161,"o":9.145,"t":"2026-10-19T14:00:00Z","v":20480,"vw":9.147975},{"c":9.13,"h":9.145,"l":9.125,"n":178,"o":9.14,"t":"2026-10-19T14:15:00Z","v":20650,"vw":9.136604},{"c":9.035,"h":9.135,"l":9.03,"n":286,"o":9.135,"t":"2026-10-19T14:30:00Z","v":38768,"vw":9.070292},{"c":9.0384,"h":9.045,"l":9.02,"n":149,"o":9.035,"t":"2026-10-19T14:45:00Z","v":19487,"vw":9.031084},{"c":9.055,"h":9.055,"l":9.025,"n":155,"o":9.0386,"t":"2026-10-19T15:00:00Z","v":8852,"vw":9.036427},{"c":9.045,"h":9.058,"l":9.02,"n":259,"o":9.058,"t":"2026-10-19T15:15:00Z","v":22365,"vw":9.027535},{"c":9.035,"h":9.07,"l":9.025,"n":203,"o":9.0401,"t":"2026-10-19T15:30:00Z","v":34664,"vw":9.043433},{"c":9.035,"h":9.04,"l":9.02,"n":149,"o":9.035,"t":"2026-10-19T15:45:00Z","v":11904,"vw":9.029623},{"c":9.05,"h":9.085,"l":9,"n":284,"o":9.035,"t":"2026-10-19T16:00:00Z","v":36478,"vw":9.036469},{"c":9.045,"h":9.045,"l":9.035,"n":84,"o":9.04,"t":"2026-10-19T16:15:00Z","v":3219,"vw":9.040939},{"c":9.0299,"h":9.05,"l":9.02,"n":138,"o":9.045,"t":"2026-10-19T16:30:00Z","v":11613,"vw":9.035156},{"c":8.98,"h":9.02,"l":8.98,"n":229,"o":9.02,"t":"2026-10-19T16:45:00Z","v":21694,"vw":8.996221},{"c":8.95,"h":8.98,"l":8.95,"n":217,"o":8.98,"t":"2026-10-19T17:00:00Z","v":14364,"vw":8.964828},{"c":8.936,"h":8.96,"l":8.93,"n":225,"o":8.955,"t":"2026-10-19T17:15:00Z","v":20173,"vw":8.941938},{"c":8.91,"h":8.935,"l":8.895,"n":244,"o":8.935,"t":"2026-10-19T17:30:00Z","v":18271,"vw":8.918312},{"c":8.91,"h":8.92,"l":8.89,"n":240,"o":8.905,"t":"2026-10-19T17:45:00Z","v":18210,"vw":8.905474},{"c":8.855,"h":8.91,"l":8.8534,"n":241,"o":8.91,"t":"2026-10-19T18:00:00Z","v":18791,"vw":8.882021},{"c":8.835,"h":8.85,"l":8.825,"n":264,"o":8.85,"t":"2026-10-19T18:15:00Z","v":18310,"vw":8.837445},{"c":8.845,"h":8.85,"l":8.825,"n":276,"o":8.84,"t":"2026-10-19T18:30:00Z","v":17634,"vw":8.833981},{"c":8.855,"h":8.86,"l":8.84,"n":180,"o":8.85,"t":"2026-10-19T18:45:00Z","v":12557,"vw":8.851902},{"c":8.835,"h":8.85,"l":8.83,"n":172,"o":8.85,"t":"2026-10-19T19:00:00Z","v":10866,"vw":8.838064},{"c":8.8,"h":8.8355,"l":8.775,"n":497,"o":8.8355,"t":"2026-10-19T19:15:00Z","v":54637,"vw":8.797964},{"c":8.795,"h":8.8039,"l":8.74,"n":643,"o":8.8,"t":"2026-10-19T19:30:00Z","v":58965,"vw":8.766899},{"c":8.84,"h":8.845,"l":8.7924,"n":1026,"o":8.7924,"t":"2026-10-19T19:45:00Z","v":99431,"vw":8.82034},{"c":8.84,"h":8.86,"l":8.84,"n":18,"o":8.84,"t":"2026-10-19T20:00:00Z","v":71558,"vw":8.841618},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-19T22:45:00Z","v":548,"vw":8.9},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T09:45:00Z","v":100,"vw":8.83},{"c":8.88,"h":8.88,"l":8.86,"n":3,"o":8.86,"t":"2026-10-20T11:00:00Z","v":301,"vw":8.873333},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-20T12:00:00Z","v":258,"vw":8.84},{"c":8.81,"h":8.835,"l":8.81,"n":3,"o":8.835,"t":"2026-10-20T12:15:00Z","v":10352,"vw":8.810386},{"c":8.8997,"h":8.8997,"l":8.8997,"n":1,"o":8.8997,"t":"2026-10-20T13:15:00Z","v":100,"vw":8.8997},{"c":8.99,"h":8.99,"l":8.84,"n":305,"o":8.86,"t":"2026-10-20T13:30:00Z","v":33961,"vw":8.890446},{"c":9.02,"h":9.08,"l":8.995,"n":210,"o":9,"t":"2026-10-20T13:45:00Z","v":23848,"vw":9.029605},{"c":9.02,"h":9.02,"l":8.98,"n":209,"o":9.01,"t":"2026-10-20T14:00:00Z","v":14372,"vw":8.995646},{"c":9.14,"h":9.14,"l":9.03,"n":422,"o":9.03,"t":"2026-10-20T14:15:00Z","v":61794,"vw":9.103039},{"c":9.125,"h":9.145,"l":9.12,"n":199,"o":9.135,"t":"2026-10-20T14:30:00Z","v":12952,"vw":9.133666},{"c":9.14,"h":9.1559,"l":9.12,"n":382,"o":9.13,"t":"2026-10-20T14:45:00Z","v":26593,"vw":9.149088},{"c":9.12,"h":9.1401,"l":9.115,"n":232,"o":9.1401,"t":"2026-10-20T15:00:00Z","v":21524,"vw":9.13082},{"c":9.105,"h":9.13,"l":9.1,"n":115,"o":9.13,"t":"2026-10-20T15:15:00Z","v":8583,"vw":9.11002},{"c":9.095,"h":9.1,"l":9.085,"n":161,"o":9.1,"t":"2026-10-20T15:30:00Z","v":7809,"vw":9.092901},{"c":9.065,"h":9.095,"l":9.065,"n":93,"o":9.095,"t":"2026-10-20T15:45:00Z","v":10530,"vw":9.086566},{"c":9.055,"h":9.065,"l":9.045,"n":88,"o":9.065,"t":"2026-10-20T16:00:00Z","v":4028,"vw":9.051825},{"c":9.075,"h":9.075,"l":9.05,"n":99,"o":9.05,"t":"2026-10-20T16:15:00Z","v":5226,"vw":9.060047},{"c":9.09,"h":9.09,"l":9.0749,"n":55,"o":9.075,"t":"2026-10-20T16:30:00Z","v":6650,"vw":9.081784},{"c":9.0721,"h":9.09,"l":9.07,"n":98,"o":9.09,"t":"2026-10-20T16:45:00Z","v":3667,"vw":9.082418},{"c":9.075,"h":9.085,"l":9.0701,"n":111,"o":9.075,"t":"2026-10-20T17:00:00Z","v":11183,"vw":9.078915},{"c":9.065,"h":9.0781,"l":9.06,"n":76,"o":9.0781,"t":"2026-10-20T17:15:00Z","v":7006,"vw":9.066489},{"c":9.005,"h":9.065,"l":9.005,"n":176,"o":9.065,"t":"2026-10-20T17:30:00Z","v":13064,"vw":9.033697},{"c":9.025,"h":9.03,"l":9.01,"n":93,"o":9.01,"t":"2026-10-20T17:45:00Z","v":4410,"vw":9.020333},{"c":8.9999,"h":9.025,"l":8.995,"n":205,"o":9.025,"t":"2026-10-20T18:00:00Z","v":9950,"vw":9.004083},{"c":8.97,"h":9.005,"l":8.97,"n":205,"o":8.995,"t":"2026-10-20T18:15:00Z","v":18066,"vw":8.985018},{"c":8.935,"h":8.97,"l":8.93,"n":244,"o":8.965,"t":"2026-10-20T18:30:00Z","v":27471,"vw":8.944982},{"c":8.93,"h":8.9319,"l":8.925,"n":189,"o":8.93,"t":"2026-10-20T18:45:00Z","v":14543,"vw":8.928382},{"c":8.925,"h":8.94,"l":8.925,"n":169,"o":8.935,"t":"2026-10-20T19:00:00Z","v":10647,"vw":8.932074},{"c":8.93,"h":8.935,"l":8.92,"n":232,"o":8.93,"t":"2026-10-20T19:15:00Z","v":10881,"vw":8.930032},{"c":8.94,"h":8.94,"l":8.92,"n":441,"o":8.93,"t":"2026-10-20T19:30:00Z","v":30133,"vw":8.926871},{"c":8.89,"h":8.95,"l":8.89,"n":925,"o":8.935,"t":"2026-10-20T19:45:00Z","v":67633,"vw":8.914309},{"c":8.97,"h":8.97,"l":8.89,"n":26,"o":8.89,"t":"2026-10-20T20:00:00Z","v":127114,"vw":8.891031},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T22:00:00Z","v":210,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T22:30:00Z","v":100,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-21T11:30:00Z","v":150,"vw":8.92},{"c":8.981,"h":8.981,"l":8.981,"n":1,"o":8.981,"t":"2026-10-21T12:45:00Z","v":113,"vw":8.981},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T13:15:00Z","v":302,"vw":8.9},{"c":8.825,"h":8.905,"l":8.82,"n":292,"o":8.9,"t":"2026-10-21T13:30:00Z","v":32339,"vw":8.868343},{"c":8.79,"h":8.85,"l":8.79,"n":352,"o":8.825,"t":"2026-10-21T13:45:00Z","v":31468,"vw":8.821584},{"c":8.7619,"h":8.805,"l":8.7619,"n":338,"o":8.8,"t":"2026-10-21T14:00:00Z","v":25552,"vw":8.781222},{"c":8.7,"h":8.7601,"l":8.7,"n":239,"o":8.7601,"t":"2026-10-21T14:15:00Z","v":12988,"vw":8.736744},{"c":8.7,"h":8.725,"l":8.7,"n":184,"o":8.7088,"t":"2026-10-21T14:30:00Z","v":9741,"vw":8.713972},{"c":8.665,"h":8.71,"l":8.66,"n":218,"o":8.71,"t":"2026-10-21T14:45:00Z","v":14549,"vw":8.68345},{"c":8.59,"h":8.665,"l":8.585,"n":293,"o":8.665,"t":"2026-10-21T15:00:00Z","v":32013,"vw":8.621786},{"c":8.605,"h":8.605,"l":8.545,"n":371,"o":8.585,"t":"2026-10-21T15:15:00Z","v":44313,"vw":8.566295},{"c":8.575,"h":8.605,"l":8.5717,"n":180,"o":8.6,"t":"2026-10-21T15:30:00Z","v":9097,"vw":8.585782},{"c":8.6024,"h":8.6076,"l":8.5701,"n":109,"o":8.575,"t":"2026-10-21T15:45:00Z","v":7671,"vw":8.58919},{"c":8.625,"h":8.64,"l":8.61,"n":189,"o":8.61,"t":"2026-10-21T16:00:00Z","v":18527,"vw":8.629508},{"c":8.64,"h":8.64,"l":8.62,"n":161,"o":8.63,"t":"2026-10-21T16:15:00Z","v":11221,"vw":8.62964},{"c":8.625,"h":8.65,"l":8.62,"n":182,"o":8.635,"t":"2026-10-21T16:30:00Z","v":14192,"vw":8.63031},{"c":8.66,"h":8.66,"l":8.625,"n":171,"o":8.6267,"t":"2026-10-21T16:45:00Z","v":13259,"vw":8.648955},{"c":8.63,"h":8.665,"l":8.63,"n":144,"o":8.66,"t":"2026-10-21T17:00:00Z","v":9755,"vw":8.653566},{"c":8.64,"h":8.65,"l":8.625,"n":151,"o":8.625,"t":"2026-10-21T17:15:00Z","v":10430,"vw":8.639466},{"c":8.645,"h":8.645,"l":8.63,"n":138,"o":8.64,"t":"2026-10-21T17:30:00Z","v":10526,"vw":8.638176},{"c":8.645,"h":8.655,"l":8.64,"n":74,"o":8.65,"t":"2026-10-21T17:45:00Z","v":5286,"vw":8.644154},{"c":8.69,"h":8.69,"l":8.64,"n":211,"o":8.64,"t":"2026-10-21T18:00:00Z","v":9151,"vw":8.661281},{"c":8.69,"h":8.69,"l":8.67,"n":147,"o":8.69,"t":"2026-10-21T18:15:00Z","v":8448,"vw":8.681662},{"c":8.685,"h":8.69,"l":8.68,"n":100,"o":8.685,"t":"2026-10-21T18:30:00Z","v":9285,"vw":8.685872},{"c":8.635,"h":8.69,"l":8.63,"n":259,"o":8.685,"t":"2026-10-21T18:45:00Z","v":14820,"vw":8.66489},{"c":8.63,"h":8.64,"l":8.625,"n":327,"o":8.635,"t":"2026-10-21T19:00:00Z","v":13926,"vw":8.630819},{"c":8.59,"h":8.635,"l":8.59,"n":300,"o":8.635,"t":"2026-10-21T19:15:00Z","v":15986,"vw":8.613424},{"c":8.59,"h":8.595,"l":8.5675,"n":436,"o":8.595,"t":"2026-10-21T19:30:00Z","v":35030,"vw":8.579855},{"c":8.58,"h":8.588,"l":8.57,"n":992,"o":8.585,"t":"2026-10-21T19:45:00Z","v":78103,"vw":8.576431},{"c":8.58,"h":8.6,"l":8.58,"n":34,"o":8.58,"t":"2026-10-21T20:00:00Z","v":70424,"vw":8.581878},{"c":8.6318,"h":8.6318,"l":8.6318,"n":1,"o":8.6318,"t":"2026-10-21T20:45:00Z","v":120,"vw":8.6318},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-21T22:30:00Z","v":211,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":6,"o":8.58,"t":"2026-10-22T11:00:00Z","v":320,"vw":8.58},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T11:15:00Z","v":100,"vw":8.75},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T11:45:00Z","v":600,"vw":8.58},{"c":8.7,"h":8.72,"l":8.58,"n":210,"o":8.58,"t":"2026-10-22T13:30:00Z","v":19961,"vw":8.642167},{"c":8.75,"h":8.75,"l":8.6908,"n":76,"o":8.6908,"t":"2026-10-22T13:45:00Z","v":13204,"vw":8.725882},{"c":8.815,"h":8.825,"l":8.75,"n":195,"o":8.75,"t":"2026-10-22T14:00:00Z","v":14549,"vw":8.781903},{"c":8.825,"h":8.835,"l":8.785,"n":234,"o":8.82,"t":"2026-10-22T14:15:00Z","v":21585,"vw":8.809003},{"c":8.835,"h":8.845,"l":8.82,"n":150,"o":8.83,"t":"2026-10-22T14:30:00Z","v":9460,"vw":8.834146},{"c":8.865,"h":8.88,"l":8.835,"n":262,"o":8.8398,"t":"2026-10-22T14:45:00Z","v":28475,"vw":8.852729},{"c":8.91,"h":8.91,"l":8.87,"n":170,"o":8.87,"t":"2026-10-22T15:00:00Z","v":18347,"vw":8.892529},{"c":8.825,"h":8.915,"l":8.825,"n":298,"o":8.915,"t":"2026-10-22T15:15:00Z","v":25402,"vw":8.878596},{"c":8.845,"h":8.85,"l":8.81,"n":277,"o":8.825,"t":"2026-10-22T15:30:00Z","v":17929,"vw":8.831853},{"c":8.855,"h":8.865,"l":8.835,"n":184,"o":8.845,"t":"2026-10-22T15:45:00Z","v":10701,"vw":8.849731},{"c":8.815,"h":8.86,"l":8.8127,"n":280,"o":8.855,"t":"2026-10-22T16:00:00Z","v":28601,"vw":8.840425},{"c":8.825,"h":8.83,"l":8.82,"n":164,"o":8.82,"t":"2026-10-22T16:15:00Z","v":13645,"vw":8.827549},{"c":8.84,"h":8.84,"l":8.825,"n":137,"o":8.83,"t":"2026-10-22T16:30:00Z","v":6073,"vw":8.829566},{"c":8.845,"h":8.88,"l":8.83,"n":320,"o":8.85,"t":"2026-10-22T16:45:00Z","v":24707,"vw":8.855331},{"c":8.795,"h":8.85,"l":8.795,"n":237,"o":8.84,"t":"2026-10-22T17:00:00Z","v":18307,"vw":8.820234},{"c":8.805,"h":8.81,"l":8.785,"n":162,"o":8.79,"t":"2026-10-22T17:15:00Z","v":9390,"vw":8.799705},{"c":8.815,"h":8.815,"l":8.805,"n":108,"o":8.8076,"t":"2026-10-22T17:30:00Z","v":6429,"vw":8.809828},{"c":8.7919,"h":8.815,"l":8.79,"n":225,"o":8.815,"t":"2026-10-22T17:45:00Z","v":20654,"vw":8.80345},{"c":8.805,"h":8.81,"l":8.7903,"n":162,"o":8.795,"t":"2026-10-22T18:00:00Z","v":13826,"vw":8.798792},{"c":8.795,"h":8.818,"l":8.795,"n":219,"o":8.8,"t":"2026-10-22T18:15:00Z","v":18947,"vw":8.801955},{"c":8.795,"h":8.8,"l":8.78,"n":176,"o":8.795,"t":"2026-10-22T18:30:00Z","v":8912,"vw":8.788282},{"c":8.805,"h":8.815,"l":8.7901,"n":218,"o":8.795,"t":"2026-10-22T18:45:00Z","v":13805,"vw":8.802735},{"c":8.815,"h":8.825,"l":8.8,"n":388,"o":8.805,"t":"2026-10-22T19:00:00Z","v":35154,"vw":8.816432},{"c":8.809,"h":8.8155,"l":8.8,"n":245,"o":8.815,"t":"2026-10-22T19:15:00Z","v":12577,"vw":8.809389},{"c":8.805,"h":8.8256,"l":8.79,"n":394,"o":8.805,"t":"2026-10-22T19:30:00Z","v":30785,"vw":8.801723},{"c":8.815,"h":8.83,"l":8.785,"n":938,"o":8.802,"t":"2026-10-22T19:45:00Z","v":67278,"vw":8.811721},{"c":8.82,"h":8.82,"l":8.8,"n":17,"o":8.8,"t":"2026-10-22T20:00:00Z","v":80319,"vw":8.800067},{"c":8.7856,"h":8.7856,"l":8.7856,"n":1,"o":8.7856,"t":"2026-10-22T21:15:00Z","v":2000,"vw":8.7856}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08675337186897882,"strike":12.353082851637765,"iv":0.39773400770712913,"gamma":0.08651001926782274,"theta":-0.0014705202312138728,"vega":0.008552408477842005,"rho":0.00234385653305841,"breakevenPct":41.59347367859613},{"delta":0.15,"premium":0.13492292870905587,"strike":11.750963391136802,"iv":0.37820125240847785,"gamma":0.1189281310211946,"theta":-0.001759537572254335,"vega":0.010816377649325627,"rho":0.003535136037456346,"breakevenPct":35.28827080502022},{"delta":0.2,"premium":0.183092485549133,"strike":11.148843930635838,"iv":0.3586684971098266,"gamma":0.1513462427745665,"theta":-0.0020485549132947976,"vega":0.013080346820809248,"rho":0.004726415541854283,"breakevenPct":28.983067931444296},{"delta":0.25,"premium":0.23126204238921005,"strike":10.546724470134874,"iv":0.33913574181117534,"gamma":0.18376435452793835,"theta":-0.00233757225433526,"vega":0.01534431599229287,"rho":0.00591769504625222,"breakevenPct":22.677865057868377}],"put":[{"delta":0.1,"premium":0.375,"strike":4.698506421995708,"iv":1.2062020193382001,"gamma":0.03089095796860369,"theta":-0.004071971179241232,"vega":0.008775702550651006,"rho":-0.004292881791024331,"breakevenPct":50.78871765166059},{"delta":0.15,"premium":0.2710932670015549,"strike":6.4843818999777865,"iv":0.6588393672144679,"gamma":0.09745833825596875,"theta":-0.00270642054313064,"vega":0.011608147005617016,"rho":-0.005632245118146704,"breakevenPct":29.27872162429167},{"delta":0.2,"premium":0.25469596001665973,"strike":7.607246980424823,"iv":0.3695064972927947,"gamma":0.14300766347355268,"theta":-0.0018171595168679716,"vega":0.013427363598500625,"rho":-0.007190450048294222,"breakevenPct":16.311338776996877},{"delta":0.25,"premium":0.38745314452311536,"strike":7.867555185339442,"iv":0.37146401499375264,"gamma":0.14788063306955435,"theta":-0.0018588088296543107,"vega":0.013979216992919617,"rho":-0.009108508372938301,"breakevenPct":14.8595196592569},{"delta":0.3,"premium":0.520210329029571,"strike":8.127863390254062,"iv":0.37342153269471057,"gamma":0.15275360266555602,"theta":-0.0019004581424406498,"vega":0.01453107038733861,"rho":-0.011026566697582379,"breakevenPct":13.407700541516924},{"delta":0.35,"premium":0.6529675135360267,"strike":8.38817159516868,"iv":0.3753790503956685,"gamma":0.15762657226155768,"theta":-0.0019421074552269887,"vega":0.015082923781757601,"rho":-0.01294462502222646,"breakevenPct":11.955881423776948},{"delta":0.4,"premium":0.7857246980424825,"strike":8.6484798000833,"iv":0.3773365680966264,"gamma":0.16249954185755935,"theta":-0.001983756768013328,"vega":0.015634777176176593,"rho":-0.014862683346870539,"breakevenPct":10.504062306036971},{"delta":0.45,"premium":0.918481882548938,"strike":8.908788004997918,"iv":0.37929408579758433,"gamma":0.16737251145356102,"theta":-0.002025406080799667,"vega":0.016186630570595585,"rho":-0.016780741671514617,"breakevenPct":9.052243188296995},{"delta":0.5,"premium":1.0512390670553937,"strike":9.169096209912537,"iv":0.3812516034985423,"gamma":0.17224548104956267,"theta":-0.0020670553935860057,"vega":0.016738483965014577,"rho":-0.0186987999961587,"breakevenPct":7.600424070557018},{"delta":0.55,"premium":1.1839962515618496,"strike":9.429404414827156,"iv":0.38320912119950024,"gamma":0.17711845064556436,"theta":-0.002108704706372345,"vega":0.01729033735943357,"rho":-0.02061685832080278,"breakevenPct":6.14860495281704},{"delta":0.6,"premium":1.316753436068305,"strike":9.689712619741774,"iv":0.38516663890045816,"gamma":0.181991420241566,"theta":-0.002150354019158684,"vega":0.01784219075385256,"rho":-0.022534916645446858,"breakevenPct":4.6967858350770655},{"delta":0.65,"premium":1.4495106205747608,"strike":9.950020824656393,"iv":0.3871241566014161,"gamma":0.18686438983756767,"theta":-0.002192003331945023,"vega":0.018394044148271553,"rho":-0.024452974970090934,"breakevenPct":3.244966717337089},{"delta":0.7,"premium":2.4953061224489783,"strike":11.030612244897958,"iv":0.5019804081632652,"gamma":0.14884285714285717,"theta":-0.0026122448979591832,"vega":0.017345714285714287,"rho":-0.029265680160184673,"breakevenPct":2.8489104620176247},{"delta":0.75,"premium":3.758061224489795,"strike":12.30612244897959,"iv":0.6436640816326529,"gamma":0.10062857142857147,"theta":-0.0031224489795918364,"vega":0.01591714285714286,"rho":-0.034766222229197154,"breakevenPct":2.7037285502436252},{"delta":0.8,"premium":6.479352226720651,"strike":15.080971659919031,"iv":0.8462850202429151,"gamma":0.06576275303643724,"theta":-0.0035,"vega":0.014064372469635626,"rho":-0.04516330967428159,"breakevenPct":2.0941149927337945}]},"raw":{"call":[{"delta":0.1,"premium":0.08675337186897882,"strike":12.353082851637765,"iv":0.39773400770712913,"gamma":0.08651001926782274,"theta":-0.0014705202312138728,"vega":0.008552408477842005,"rho":0.00234385653305841,"breakevenPct":41.59347367859613},{"delta":0.15,"premium":0.13492292870905587,"strike":11.750963391136802,"iv":0.37820125240847785,"gamma":0.1189281310211946,"theta":-0.001759537572254335,"vega":0.010816377649325627,"rho":0.003535136037456346,"breakevenPct":35.28827080502022},{"delta":0.2,"premium":0.183092485549133,"strike":11.148843930635838,"iv":0.3586684971098266,"gamma":0.1513462427745665,"theta":-0.0020485549132947976,"vega":0.013080346820809248,"rho":0.004726415541854283,"breakevenPct":28.983067931444296},{"delta":0.25,"premium":0.23126204238921005,"strike":10.546724470134874,"iv":0.33913574181117534,"gamma":0.18376435452793835,"theta":-0.00233757225433526,"vega":0.01534431599229287,"rho":0.00591769504625222,"breakevenPct":22.677865057868377}],"put":[{"delta":0.1,"premium":0.375,"strike":4.698506421995708,"iv":1.2062020193382001,"gamma":0.03089095796860369,"theta":-0.004071971179241232,"vega":0.008775702550651006,"rho":-0.004292881791024331,"breakevenPct":50.78871765166059},{"delta":0.15,"premium":0.2710932670015549,"strike":6.4843818999777865,"iv":0.6588393672144679,"gamma":0.09745833825596875,"theta":-0.00270642054313064,"vega":0.011608147005617016,"rho":-0.005632245118146704,"breakevenPct":29.27872162429167},{"delta":0.2,"premium":0.25469596001665973,"strike":7.607246980424823,"iv":0.3695064972927947,"gamma":0.14300766347355268,"theta":-0.0018171595168679716,"vega":0.013427363598500625,"rho":-0.007190450048294222,"breakevenPct":16.311338776996877},{"delta":0.25,"premium":0.38745314452311536,"strike":7.867555185339442,"iv":0.37146401499375264,"gamma":0.14788063306955435,"theta":-0.0018588088296543107,"vega":0.013979216992919617,"rho":-0.009108508372938301,"breakevenPct":14.8595196592569},{"delta":0.3,"premium":0.520210329029571,"strike":8.127863390254062,"iv":0.37342153269471057,"gamma":0.15275360266555602,"theta":-0.0019004581424406498,"vega":0.01453107038733861,"rho":-0.011026566697582379,"breakevenPct":13.407700541516924},{"delta":0.35,"premium":0.6529675135360267,"strike":8.38817159516868,"iv":0.3753790503956685,"gamma":0.15762657226155768,"theta":-0.0019421074552269887,"vega":0.015082923781757601,"rho":-0.01294462502222646,"breakevenPct":11.955881423776948},{"delta":0.4,"premium":0.7857246980424825,"strike":8.6484798000833,"iv":0.3773365680966264,"gamma":0.16249954185755935,"theta":-0.001983756768013328,"vega":0.015634777176176593,"rho":-0.014862683346870539,"breakevenPct":10.504062306036971},{"delta":0.45,"premium":0.918481882548938,"strike":8.908788004997918,"iv":0.37929408579758433,"gamma":0.16737251145356102,"theta":-0.002025406080799667,"vega":0.016186630570595585,"rho":-0.016780741671514617,"breakevenPct":9.052243188296995},{"delta":0.5,"premium":1.0512390670553937,"strike":9.169096209912537,"iv":0.3812516034985423,"gamma":0.17224548104956267,"theta":-0.0020670553935860057,"vega":0.016738483965014577,"rho":-0.0186987999961587,"breakevenPct":7.600424070557018},{"delta":0.55,"premium":1.1839962515618496,"strike":9.429404414827156,"iv":0.38320912119950024,"gamma":0.17711845064556436,"theta":-0.002108704706372345,"vega":0.01729033735943357,"rho":-0.02061685832080278,"breakevenPct":6.14860495281704},{"delta":0.6,"premium":1.316753436068305,"strike":9.689712619741774,"iv":0.38516663890045816,"gamma":0.181991420241566,"theta":-0.002150354019158684,"vega":0.01784219075385256,"rho":-0.022534916645446858,"breakevenPct":4.6967858350770655},{"delta":0.65,"premium":1.4495106205747608,"strike":9.950020824656393,"iv":0.3871241566014161,"gamma":0.18686438983756767,"theta":-0.002192003331945023,"vega":0.018394044148271553,"rho":-0.024452974970090934,"breakevenPct":3.244966717337089},{"delta":0.7,"premium":2.4953061224489783,"strike":11.030612244897958,"iv":0.5019804081632652,"gamma":0.14884285714285717,"theta":-0.0026122448979591832,"vega":0.017345714285714287,"rho":-0.029265680160184673,"breakevenPct":2.8489104620176247},{"delta":0.75,"premium":3.758061224489795,"strike":12.30612244897959,"iv":0.6436640816326529,"gamma":0.10062857142857147,"theta":-0.0031224489795918364,"vega":0.01591714285714286,"rho":-0.034766222229197154,"breakevenPct":2.7037285502436252},{"delta":0.8,"premium":6.479352226720651,"strike":15.080971659919031,"iv":0.8462850202429151,"gamma":0.06576275303643724,"theta":-0.0035,"vega":0.014064372469635626,"rho":-0.04516330967428159,"breakevenPct":2.0941149927337945}]}},"errors":["fundamentals:provider_http_429"],"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"}}