{"symbol":"MFIC","url":"https://intraalpha.com/companies/MFIC","capturedAt":"2026-10-22T22:50:41.691Z","state":"ready","quote":{"symbol":"MFIC","last_price":8.44,"prev_close":8.18,"regular_close":8.41,"change":0.26,"change_pct":3.1785,"regular_change":0.23,"regular_change_pct":2.8117,"extended_change":0.03,"extended_change_pct":0.3567,"bid":8.05,"ask":8.45,"bid_size":200,"ask_size":500,"volume":453555,"vwap":8.385392,"open":8.16,"high":8.445,"low":8.15,"close":8.41,"trade_count":4298,"last_trade_at":"2026-10-22T20:03:32.362492289Z","last_quote_at":"2026-10-22T20:28:09.001214504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MFIC","fetched_at":"2026-10-22T22:50:41.186243+00:00","name":"MidCap Financial Investment Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"MidCap Financial Investment Corporation (MFIC) is a premier specialty finance firm that specializes in delivering tailored financing solutions to middle-market companies across diverse sectors. With a commitment to innovative investment strategies, MFIC seeks to optimize portfolio returns while maintaining a strong emphasis on rigorous risk management and capital preservation. Led by an experienced management team with profound industry knowledge, the company adeptly identifies lucrative investment opportunities, positioning itself as a reliable partner for businesses in need of growth capital. MFIC's focus on operational excellence enables it to adeptly navigate the complexities of a dynamic market environment, further enhancing its appeal to institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":673808000,"ebitda":null,"pe_ratio":null,"peg_ratio":3.122,"book_value":13.37,"dividend_per_share":1.38,"dividend_yield":0.167,"eps":-0.35,"revenue_ttm":300983000,"gross_profit_ttm":300983000,"profit_margin":-0.0985,"operating_margin_ttm":0.877,"return_on_assets_ttm":0.051,"return_on_equity_ttm":-0.0239,"quarterly_earnings_growth":-0.039,"quarterly_revenue_growth":-0.16,"analyst_target_price":10.41,"analyst_number":1,"beta":0.678,"fifty_two_week_high":11.5,"fifty_two_week_low":8.11,"fifty_day_ma":9.12,"two_hundred_day_ma":10.35,"shares_outstanding":82373000,"forward_pe":7.2,"price_to_sales":2.239,"price_to_book":0.665,"ev_to_revenue":117.04,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:41.186243+00:00"},"optionObservedAt":"2026-10-22T19:49:50.338Z","bars":[{"c":8.3883,"h":8.3883,"l":8.3883,"n":1,"o":8.3883,"t":"2026-10-15T13:15:00Z","v":200,"vw":8.3883},{"c":8.42,"h":8.42,"l":8.38,"n":105,"o":8.4,"t":"2026-10-15T13:30:00Z","v":12950,"vw":8.390776},{"c":8.44,"h":8.465,"l":8.42,"n":94,"o":8.425,"t":"2026-10-15T13:35:00Z","v":9897,"vw":8.444425},{"c":8.45,"h":8.46,"l":8.435,"n":81,"o":8.45,"t":"2026-10-15T13:40:00Z","v":8437,"vw":8.447523},{"c":8.49,"h":8.49,"l":8.465,"n":69,"o":8.465,"t":"2026-10-15T13:45:00Z","v":7466,"vw":8.482021},{"c":8.51,"h":8.51,"l":8.495,"n":50,"o":8.495,"t":"2026-10-15T13:50:00Z","v":7229,"vw":8.50379},{"c":8.535,"h":8.54,"l":8.51,"n":49,"o":8.51,"t":"2026-10-15T13:55:00Z","v":3452,"vw":8.522604},{"c":8.585,"h":8.585,"l":8.53,"n":74,"o":8.53,"t":"2026-10-15T14:00:00Z","v":6480,"vw":8.561239},{"c":8.58,"h":8.59,"l":8.58,"n":53,"o":8.585,"t":"2026-10-15T14:05:00Z","v":3443,"vw":8.588077},{"c":8.57,"h":8.5701,"l":8.55,"n":41,"o":8.57,"t":"2026-10-15T14:10:00Z","v":2967,"vw":8.565781},{"c":8.585,"h":8.59,"l":8.565,"n":39,"o":8.57,"t":"2026-10-15T14:15:00Z","v":3643,"vw":8.575848},{"c":8.575,"h":8.58,"l":8.565,"n":53,"o":8.565,"t":"2026-10-15T14:20:00Z","v":9125,"vw":8.569848},{"c":8.56,"h":8.58,"l":8.56,"n":37,"o":8.575,"t":"2026-10-15T14:25:00Z","v":7316,"vw":8.570071},{"c":8.565,"h":8.565,"l":8.55,"n":38,"o":8.56,"t":"2026-10-15T14:30:00Z","v":11913,"vw":8.551879},{"c":8.555,"h":8.57,"l":8.555,"n":58,"o":8.57,"t":"2026-10-15T14:35:00Z","v":23361,"vw":8.561932},{"c":8.555,"h":8.555,"l":8.545,"n":33,"o":8.555,"t":"2026-10-15T14:40:00Z","v":5905,"vw":8.550025},{"c":8.535,"h":8.55,"l":8.52,"n":114,"o":8.55,"t":"2026-10-15T14:45:00Z","v":10801,"vw":8.523871},{"c":8.55,"h":8.55,"l":8.535,"n":47,"o":8.535,"t":"2026-10-15T14:50:00Z","v":2917,"vw":8.542},{"c":8.53,"h":8.545,"l":8.53,"n":64,"o":8.545,"t":"2026-10-15T14:55:00Z","v":12871,"vw":8.540266},{"c":8.555,"h":8.555,"l":8.53,"n":46,"o":8.53,"t":"2026-10-15T15:00:00Z","v":9643,"vw":8.54122},{"c":8.5301,"h":8.541,"l":8.5301,"n":34,"o":8.54,"t":"2026-10-15T15:05:00Z","v":7925,"vw":8.538136},{"c":8.515,"h":8.535,"l":8.515,"n":34,"o":8.535,"t":"2026-10-15T15:10:00Z","v":3794,"vw":8.532345},{"c":8.5,"h":8.51,"l":8.5,"n":31,"o":8.51,"t":"2026-10-15T15:15:00Z","v":1544,"vw":8.507563},{"c":8.475,"h":8.495,"l":8.475,"n":42,"o":8.49,"t":"2026-10-15T15:20:00Z","v":3735,"vw":8.48099},{"c":8.485,"h":8.485,"l":8.475,"n":25,"o":8.475,"t":"2026-10-15T15:25:00Z","v":1871,"vw":8.478319},{"c":8.4886,"h":8.497,"l":8.485,"n":54,"o":8.49,"t":"2026-10-15T15:30:00Z","v":7844,"vw":8.49322},{"c":8.47,"h":8.485,"l":8.47,"n":7,"o":8.485,"t":"2026-10-15T15:35:00Z","v":423,"vw":8.478333},{"c":8.475,"h":8.475,"l":8.475,"n":23,"o":8.475,"t":"2026-10-15T15:40:00Z","v":1462,"vw":8.475},{"c":8.475,"h":8.485,"l":8.4701,"n":39,"o":8.48,"t":"2026-10-15T15:45:00Z","v":6293,"vw":8.473674},{"c":8.485,"h":8.49,"l":8.475,"n":39,"o":8.48,"t":"2026-10-15T15:50:00Z","v":5031,"vw":8.483437},{"c":8.485,"h":8.485,"l":8.485,"n":24,"o":8.485,"t":"2026-10-15T15:55:00Z","v":3017,"vw":8.485},{"c":8.475,"h":8.48,"l":8.475,"n":30,"o":8.48,"t":"2026-10-15T16:00:00Z","v":2246,"vw":8.477857},{"c":8.475,"h":8.475,"l":8.475,"n":18,"o":8.475,"t":"2026-10-15T16:05:00Z","v":1027,"vw":8.475},{"c":8.475,"h":8.475,"l":8.47,"n":24,"o":8.475,"t":"2026-10-15T16:10:00Z","v":2981,"vw":8.474231},{"c":8.47,"h":8.475,"l":8.47,"n":7,"o":8.47,"t":"2026-10-15T16:15:00Z","v":604,"vw":8.471852},{"c":8.48,"h":8.48,"l":8.475,"n":49,"o":8.475,"t":"2026-10-15T16:20:00Z","v":13924,"vw":8.475878},{"c":8.485,"h":8.485,"l":8.48,"n":76,"o":8.48,"t":"2026-10-15T16:25:00Z","v":4860,"vw":8.482385},{"c":8.505,"h":8.505,"l":8.49,"n":33,"o":8.49,"t":"2026-10-15T16:30:00Z","v":2649,"vw":8.495085},{"c":8.52,"h":8.52,"l":8.51,"n":58,"o":8.51,"t":"2026-10-15T16:35:00Z","v":16185,"vw":8.518393},{"c":8.515,"h":8.525,"l":8.515,"n":48,"o":8.525,"t":"2026-10-15T16:40:00Z","v":4672,"vw":8.52058},{"c":8.5201,"h":8.5301,"l":8.515,"n":62,"o":8.515,"t":"2026-10-15T16:45:00Z","v":25091,"vw":8.524924},{"c":8.495,"h":8.52,"l":8.495,"n":21,"o":8.52,"t":"2026-10-15T16:50:00Z","v":1519,"vw":8.505241},{"c":8.5004,"h":8.505,"l":8.4992,"n":28,"o":8.4992,"t":"2026-10-15T16:55:00Z","v":5743,"vw":8.501504},{"c":8.505,"h":8.505,"l":8.505,"n":4,"o":8.505,"t":"2026-10-15T17:00:00Z","v":1310,"vw":8.505},{"c":8.49,"h":8.501,"l":8.49,"n":20,"o":8.501,"t":"2026-10-15T17:05:00Z","v":3980,"vw":8.499319},{"c":8.48,"h":8.49,"l":8.48,"n":22,"o":8.49,"t":"2026-10-15T17:10:00Z","v":3826,"vw":8.486999},{"c":8.485,"h":8.495,"l":8.485,"n":43,"o":8.485,"t":"2026-10-15T17:15:00Z","v":9151,"vw":8.49294},{"c":8.489,"h":8.4901,"l":8.485,"n":35,"o":8.49,"t":"2026-10-15T17:20:00Z","v":4746,"vw":8.48784},{"c":8.495,"h":8.495,"l":8.485,"n":34,"o":8.485,"t":"2026-10-15T17:25:00Z","v":16375,"vw":8.490058},{"c":8.495,"h":8.5,"l":8.495,"n":18,"o":8.495,"t":"2026-10-15T17:30:00Z","v":1587,"vw":8.495518},{"c":8.505,"h":8.505,"l":8.5,"n":10,"o":8.505,"t":"2026-10-15T17:35:00Z","v":1127,"vw":8.504127},{"c":8.505,"h":8.505,"l":8.505,"n":15,"o":8.505,"t":"2026-10-15T17:40:00Z","v":1016,"vw":8.505},{"c":8.505,"h":8.505,"l":8.505,"n":21,"o":8.505,"t":"2026-10-15T17:45:00Z","v":1631,"vw":8.505},{"c":8.5,"h":8.505,"l":8.5,"n":37,"o":8.505,"t":"2026-10-15T17:50:00Z","v":1861,"vw":8.503822},{"c":8.505,"h":8.505,"l":8.5,"n":9,"o":8.505,"t":"2026-10-15T17:55:00Z","v":612,"vw":8.50375},{"c":8.515,"h":8.52,"l":8.51,"n":69,"o":8.51,"t":"2026-10-15T18:00:00Z","v":8413,"vw":8.517453},{"c":8.51,"h":8.52,"l":8.51,"n":31,"o":8.52,"t":"2026-10-15T18:05:00Z","v":6330,"vw":8.515},{"c":8.5013,"h":8.51,"l":8.5,"n":18,"o":8.51,"t":"2026-10-15T18:10:00Z","v":1834,"vw":8.507642},{"c":8.51,"h":8.5175,"l":8.505,"n":47,"o":8.505,"t":"2026-10-15T18:15:00Z","v":3818,"vw":8.509297},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T18:20:00Z","v":309,"vw":8.5},{"c":8.505,"h":8.51,"l":8.505,"n":16,"o":8.505,"t":"2026-10-15T18:25:00Z","v":1214,"vw":8.505624},{"c":8.505,"h":8.505,"l":8.505,"n":11,"o":8.505,"t":"2026-10-15T18:30:00Z","v":861,"vw":8.505},{"c":8.505,"h":8.5088,"l":8.5,"n":8,"o":8.5088,"t":"2026-10-15T18:35:00Z","v":723,"vw":8.506067},{"c":8.535,"h":8.535,"l":8.505,"n":105,"o":8.505,"t":"2026-10-15T18:40:00Z","v":10882,"vw":8.52168},{"c":8.535,"h":8.536,"l":8.535,"n":10,"o":8.536,"t":"2026-10-15T18:45:00Z","v":2328,"vw":8.535789},{"c":8.515,"h":8.5308,"l":8.515,"n":49,"o":8.5308,"t":"2026-10-15T18:50:00Z","v":3833,"vw":8.525029},{"c":8.515,"h":8.515,"l":8.515,"n":11,"o":8.515,"t":"2026-10-15T18:55:00Z","v":446,"vw":8.515},{"c":8.51,"h":8.52,"l":8.51,"n":75,"o":8.515,"t":"2026-10-15T19:00:00Z","v":15424,"vw":8.518904},{"c":8.515,"h":8.515,"l":8.5112,"n":11,"o":8.5112,"t":"2026-10-15T19:05:00Z","v":790,"vw":8.512252},{"c":8.51,"h":8.5106,"l":8.51,"n":41,"o":8.5106,"t":"2026-10-15T19:10:00Z","v":2606,"vw":8.510347},{"c":8.51,"h":8.515,"l":8.505,"n":447,"o":8.512,"t":"2026-10-15T19:15:00Z","v":49531,"vw":8.509726},{"c":8.505,"h":8.515,"l":8.5,"n":109,"o":8.511,"t":"2026-10-15T19:20:00Z","v":8274,"vw":8.507355},{"c":8.485,"h":8.5,"l":8.485,"n":74,"o":8.5,"t":"2026-10-15T19:25:00Z","v":5842,"vw":8.494486},{"c":8.465,"h":8.485,"l":8.465,"n":68,"o":8.485,"t":"2026-10-15T19:30:00Z","v":6499,"vw":8.475309},{"c":8.445,"h":8.47,"l":8.44,"n":120,"o":8.47,"t":"2026-10-15T19:35:00Z","v":10797,"vw":8.456919},{"c":8.455,"h":8.455,"l":8.44,"n":77,"o":8.44,"t":"2026-10-15T19:40:00Z","v":5105,"vw":8.448247},{"c":8.465,"h":8.465,"l":8.45,"n":113,"o":8.455,"t":"2026-10-15T19:45:00Z","v":8373,"vw":8.458952},{"c":8.495,"h":8.495,"l":8.455,"n":238,"o":8.46,"t":"2026-10-15T19:50:00Z","v":43419,"vw":8.478579},{"c":8.5,"h":8.51,"l":8.485,"n":338,"o":8.49,"t":"2026-10-15T19:55:00Z","v":32829,"vw":8.496317},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.5,"t":"2026-10-15T20:00:00Z","v":36445,"vw":8.500137},{"c":8.32,"h":8.38,"l":8.32,"n":10,"o":8.38,"t":"2026-10-15T20:20:00Z","v":1163,"vw":8.353183},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-15T23:25:00Z","v":100,"vw":8.62},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T11:00:00Z","v":110,"vw":8.5},{"c":8.5001,"h":8.5001,"l":8.5001,"n":1,"o":8.5001,"t":"2026-10-16T12:05:00Z","v":4000,"vw":8.5001},{"c":8.45,"h":8.53,"l":8.45,"n":59,"o":8.52,"t":"2026-10-16T13:30:00Z","v":11012,"vw":8.51166},{"c":8.435,"h":8.45,"l":8.435,"n":37,"o":8.45,"t":"2026-10-16T13:35:00Z","v":3494,"vw":8.443846},{"c":8.44,"h":8.445,"l":8.425,"n":99,"o":8.43,"t":"2026-10-16T13:40:00Z","v":11185,"vw":8.436419},{"c":8.45,"h":8.45,"l":8.42,"n":55,"o":8.43,"t":"2026-10-16T13:45:00Z","v":3460,"vw":8.430413},{"c":8.45,"h":8.475,"l":8.445,"n":46,"o":8.455,"t":"2026-10-16T13:50:00Z","v":9826,"vw":8.468816},{"c":8.465,"h":8.465,"l":8.45,"n":65,"o":8.45,"t":"2026-10-16T13:55:00Z","v":7047,"vw":8.457587},{"c":8.45,"h":8.475,"l":8.45,"n":45,"o":8.465,"t":"2026-10-16T14:00:00Z","v":2950,"vw":8.461948},{"c":8.47,"h":8.475,"l":8.455,"n":65,"o":8.455,"t":"2026-10-16T14:05:00Z","v":7768,"vw":8.46785},{"c":8.455,"h":8.47,"l":8.455,"n":38,"o":8.47,"t":"2026-10-16T14:10:00Z","v":3260,"vw":8.460424},{"c":8.455,"h":8.46,"l":8.455,"n":28,"o":8.46,"t":"2026-10-16T14:15:00Z","v":1622,"vw":8.455556},{"c":8.4512,"h":8.46,"l":8.445,"n":60,"o":8.45,"t":"2026-10-16T14:20:00Z","v":4129,"vw":8.454838},{"c":8.45,"h":8.46,"l":8.445,"n":49,"o":8.45,"t":"2026-10-16T14:25:00Z","v":4974,"vw":8.4476},{"c":8.45,"h":8.455,"l":8.45,"n":36,"o":8.455,"t":"2026-10-16T14:30:00Z","v":4216,"vw":8.454369},{"c":8.445,"h":8.455,"l":8.44,"n":59,"o":8.455,"t":"2026-10-16T14:35:00Z","v":4418,"vw":8.453148},{"c":8.435,"h":8.445,"l":8.435,"n":59,"o":8.445,"t":"2026-10-16T14:40:00Z","v":3642,"vw":8.438202},{"c":8.445,"h":8.45,"l":8.44,"n":50,"o":8.44,"t":"2026-10-16T14:45:00Z","v":3025,"vw":8.444373},{"c":8.435,"h":8.44,"l":8.435,"n":38,"o":8.44,"t":"2026-10-16T14:50:00Z","v":2149,"vw":8.437209},{"c":8.415,"h":8.4315,"l":8.415,"n":62,"o":8.43,"t":"2026-10-16T14:55:00Z","v":5120,"vw":8.426595},{"c":8.43,"h":8.43,"l":8.4124,"n":57,"o":8.415,"t":"2026-10-16T15:00:00Z","v":3516,"vw":8.420119},{"c":8.435,"h":8.435,"l":8.435,"n":34,"o":8.435,"t":"2026-10-16T15:05:00Z","v":1918,"vw":8.435},{"c":8.44,"h":8.44,"l":8.435,"n":61,"o":8.44,"t":"2026-10-16T15:10:00Z","v":5375,"vw":8.437405},{"c":8.42,"h":8.45,"l":8.42,"n":80,"o":8.44,"t":"2026-10-16T15:15:00Z","v":44676,"vw":8.431677},{"c":8.42,"h":8.42,"l":8.415,"n":41,"o":8.415,"t":"2026-10-16T15:20:00Z","v":2505,"vw":8.41762},{"c":8.425,"h":8.425,"l":8.42,"n":24,"o":8.42,"t":"2026-10-16T15:25:00Z","v":1229,"vw":8.420455},{"c":8.42,"h":8.425,"l":8.42,"n":37,"o":8.4212,"t":"2026-10-16T15:30:00Z","v":2611,"vw":8.421844},{"c":8.44,"h":8.445,"l":8.425,"n":79,"o":8.43,"t":"2026-10-16T15:35:00Z","v":7520,"vw":8.434615},{"c":8.435,"h":8.44,"l":8.43,"n":47,"o":8.43,"t":"2026-10-16T15:40:00Z","v":6470,"vw":8.437668},{"c":8.425,"h":8.435,"l":8.425,"n":54,"o":8.435,"t":"2026-10-16T15:45:00Z","v":7391,"vw":8.431166},{"c":8.41,"h":8.425,"l":8.41,"n":30,"o":8.42,"t":"2026-10-16T15:50:00Z","v":2767,"vw":8.416062},{"c":8.41,"h":8.4101,"l":8.4,"n":118,"o":8.41,"t":"2026-10-16T15:55:00Z","v":16900,"vw":8.409322},{"c":8.41,"h":8.41,"l":8.405,"n":46,"o":8.41,"t":"2026-10-16T16:00:00Z","v":2907,"vw":8.408395},{"c":8.415,"h":8.415,"l":8.415,"n":5,"o":8.415,"t":"2026-10-16T16:05:00Z","v":269,"vw":8.415},{"c":8.41,"h":8.425,"l":8.41,"n":41,"o":8.42,"t":"2026-10-16T16:10:00Z","v":2954,"vw":8.419248},{"c":8.4,"h":8.415,"l":8.4,"n":38,"o":8.415,"t":"2026-10-16T16:15:00Z","v":1856,"vw":8.410348},{"c":8.405,"h":8.4088,"l":8.4,"n":18,"o":8.4,"t":"2026-10-16T16:20:00Z","v":1386,"vw":8.404189},{"c":8.4,"h":8.405,"l":8.4,"n":48,"o":8.4,"t":"2026-10-16T16:25:00Z","v":6478,"vw":8.403258},{"c":8.39,"h":8.41,"l":8.39,"n":30,"o":8.405,"t":"2026-10-16T16:30:00Z","v":2381,"vw":8.400026},{"c":8.39,"h":8.395,"l":8.39,"n":14,"o":8.395,"t":"2026-10-16T16:35:00Z","v":460,"vw":8.392016},{"c":8.4,"h":8.405,"l":8.39,"n":73,"o":8.3901,"t":"2026-10-16T16:40:00Z","v":14596,"vw":8.395476},{"c":8.39,"h":8.405,"l":8.39,"n":48,"o":8.405,"t":"2026-10-16T16:45:00Z","v":4601,"vw":8.398753},{"c":8.395,"h":8.395,"l":8.39,"n":25,"o":8.39,"t":"2026-10-16T16:50:00Z","v":2086,"vw":8.393966},{"c":8.398,"h":8.4,"l":8.39,"n":39,"o":8.4,"t":"2026-10-16T16:55:00Z","v":1939,"vw":8.395339},{"c":8.39,"h":8.395,"l":8.39,"n":22,"o":8.395,"t":"2026-10-16T17:00:00Z","v":1112,"vw":8.391875},{"c":8.375,"h":8.395,"l":8.375,"n":106,"o":8.39,"t":"2026-10-16T17:05:00Z","v":7746,"vw":8.383038},{"c":8.355,"h":8.36,"l":8.355,"n":49,"o":8.36,"t":"2026-10-16T17:10:00Z","v":4875,"vw":8.35673},{"c":8.36,"h":8.365,"l":8.355,"n":33,"o":8.355,"t":"2026-10-16T17:15:00Z","v":2531,"vw":8.361751},{"c":8.365,"h":8.365,"l":8.355,"n":39,"o":8.362,"t":"2026-10-16T17:20:00Z","v":3086,"vw":8.360525},{"c":8.36,"h":8.365,"l":8.35,"n":74,"o":8.365,"t":"2026-10-16T17:25:00Z","v":6420,"vw":8.359096},{"c":8.36,"h":8.365,"l":8.36,"n":46,"o":8.365,"t":"2026-10-16T17:30:00Z","v":2673,"vw":8.362758},{"c":8.35,"h":8.365,"l":8.35,"n":48,"o":8.365,"t":"2026-10-16T17:35:00Z","v":3971,"vw":8.355969},{"c":8.35,"h":8.35,"l":8.345,"n":26,"o":8.345,"t":"2026-10-16T17:40:00Z","v":1486,"vw":8.348141},{"c":8.335,"h":8.345,"l":8.335,"n":36,"o":8.34,"t":"2026-10-16T17:45:00Z","v":2638,"vw":8.341421},{"c":8.32,"h":8.335,"l":8.32,"n":36,"o":8.335,"t":"2026-10-16T17:50:00Z","v":1448,"vw":8.329556},{"c":8.325,"h":8.325,"l":8.325,"n":41,"o":8.325,"t":"2026-10-16T17:55:00Z","v":2450,"vw":8.325},{"c":8.32,"h":8.3288,"l":8.32,"n":39,"o":8.3288,"t":"2026-10-16T18:00:00Z","v":1754,"vw":8.324847},{"c":8.315,"h":8.32,"l":8.315,"n":73,"o":8.32,"t":"2026-10-16T18:05:00Z","v":4165,"vw":8.319026},{"c":8.3,"h":8.315,"l":8.3,"n":63,"o":8.315,"t":"2026-10-16T18:10:00Z","v":2683,"vw":8.308191},{"c":8.3,"h":8.306,"l":8.3,"n":34,"o":8.3,"t":"2026-10-16T18:15:00Z","v":2478,"vw":8.30348},{"c":8.295,"h":8.305,"l":8.295,"n":45,"o":8.295,"t":"2026-10-16T18:20:00Z","v":2530,"vw":8.298434},{"c":8.3,"h":8.3,"l":8.3,"n":22,"o":8.3,"t":"2026-10-16T18:25:00Z","v":1320,"vw":8.3},{"c":8.3,"h":8.3,"l":8.295,"n":79,"o":8.3,"t":"2026-10-16T18:30:00Z","v":4855,"vw":8.295716},{"c":8.295,"h":8.3,"l":8.292,"n":55,"o":8.295,"t":"2026-10-16T18:35:00Z","v":2971,"vw":8.295629},{"c":8.3124,"h":8.32,"l":8.3,"n":127,"o":8.3,"t":"2026-10-16T18:40:00Z","v":30173,"vw":8.306553},{"c":8.325,"h":8.3288,"l":8.315,"n":24,"o":8.315,"t":"2026-10-16T18:45:00Z","v":1321,"vw":8.322336},{"c":8.325,"h":8.325,"l":8.324,"n":62,"o":8.325,"t":"2026-10-16T18:50:00Z","v":4178,"vw":8.324945},{"c":8.315,"h":8.32,"l":8.31,"n":59,"o":8.32,"t":"2026-10-16T18:55:00Z","v":7600,"vw":8.315254},{"c":8.315,"h":8.32,"l":8.31,"n":46,"o":8.319,"t":"2026-10-16T19:00:00Z","v":2225,"vw":8.314466},{"c":8.33,"h":8.33,"l":8.31,"n":103,"o":8.31,"t":"2026-10-16T19:05:00Z","v":8948,"vw":8.316792},{"c":8.32,"h":8.335,"l":8.32,"n":76,"o":8.325,"t":"2026-10-16T19:10:00Z","v":5323,"vw":8.329905},{"c":8.315,"h":8.33,"l":8.315,"n":59,"o":8.3299,"t":"2026-10-16T19:15:00Z","v":5557,"vw":8.324637},{"c":8.335,"h":8.335,"l":8.31,"n":125,"o":8.31,"t":"2026-10-16T19:20:00Z","v":14252,"vw":8.322945},{"c":8.33,"h":8.335,"l":8.33,"n":42,"o":8.3312,"t":"2026-10-16T19:25:00Z","v":3332,"vw":8.33098},{"c":8.345,"h":8.345,"l":8.335,"n":107,"o":8.335,"t":"2026-10-16T19:30:00Z","v":8062,"vw":8.341962},{"c":8.32,"h":8.345,"l":8.32,"n":97,"o":8.34,"t":"2026-10-16T19:35:00Z","v":14473,"vw":8.330468},{"c":8.325,"h":8.33,"l":8.32,"n":88,"o":8.325,"t":"2026-10-16T19:40:00Z","v":3994,"vw":8.324605},{"c":8.33,"h":8.34,"l":8.32,"n":134,"o":8.325,"t":"2026-10-16T19:45:00Z","v":8885,"vw":8.327827},{"c":8.33,"h":8.345,"l":8.33,"n":153,"o":8.335,"t":"2026-10-16T19:50:00Z","v":14836,"vw":8.33892},{"c":8.35,"h":8.36,"l":8.32,"n":548,"o":8.335,"t":"2026-10-16T19:55:00Z","v":101775,"vw":8.334053},{"c":8.37,"h":8.37,"l":8.34,"n":9,"o":8.34,"t":"2026-10-16T20:00:00Z","v":32107,"vw":8.34406},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T21:50:00Z","v":199,"vw":8.39},{"c":8.3739,"h":8.3739,"l":8.3739,"n":1,"o":8.3739,"t":"2026-10-16T22:10:00Z","v":100,"vw":8.3739},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T23:00:00Z","v":846,"vw":8.39},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T10:10:00Z","v":100,"vw":8.44},{"c":8.2499,"h":8.32,"l":8.22,"n":93,"o":8.32,"t":"2026-10-19T13:30:00Z","v":11933,"vw":8.278631},{"c":8.225,"h":8.235,"l":8.225,"n":18,"o":8.235,"t":"2026-10-19T13:35:00Z","v":2930,"vw":8.233488},{"c":8.22,"h":8.22,"l":8.215,"n":39,"o":8.22,"t":"2026-10-19T13:40:00Z","v":4784,"vw":8.218054},{"c":8.211,"h":8.22,"l":8.2,"n":23,"o":8.22,"t":"2026-10-19T13:45:00Z","v":2993,"vw":8.214106},{"c":8.17,"h":8.21,"l":8.15,"n":164,"o":8.21,"t":"2026-10-19T13:50:00Z","v":18413,"vw":8.177999},{"c":8.17,"h":8.17,"l":8.145,"n":76,"o":8.16,"t":"2026-10-19T13:55:00Z","v":5006,"vw":8.158952},{"c":8.1899,"h":8.19,"l":8.17,"n":58,"o":8.17,"t":"2026-10-19T14:00:00Z","v":7717,"vw":8.186454},{"c":8.1899,"h":8.1999,"l":8.1899,"n":37,"o":8.1899,"t":"2026-10-19T14:05:00Z","v":21297,"vw":8.192445},{"c":8.18,"h":8.1999,"l":8.18,"n":46,"o":8.185,"t":"2026-10-19T14:10:00Z","v":13934,"vw":8.194831},{"c":8.16,"h":8.18,"l":8.16,"n":78,"o":8.18,"t":"2026-10-19T14:15:00Z","v":7211,"vw":8.174051},{"c":8.16,"h":8.17,"l":8.141,"n":85,"o":8.152,"t":"2026-10-19T14:20:00Z","v":16119,"vw":8.159509},{"c":8.165,"h":8.165,"l":8.165,"n":7,"o":8.165,"t":"2026-10-19T14:25:00Z","v":701,"vw":8.165},{"c":8.145,"h":8.165,"l":8.145,"n":48,"o":8.165,"t":"2026-10-19T14:30:00Z","v":3620,"vw":8.158387},{"c":8.16,"h":8.16,"l":8.145,"n":37,"o":8.145,"t":"2026-10-19T14:35:00Z","v":11891,"vw":8.156572},{"c":8.145,"h":8.16,"l":8.1413,"n":46,"o":8.16,"t":"2026-10-19T14:40:00Z","v":12047,"vw":8.154361},{"c":8.16,"h":8.1642,"l":8.15,"n":78,"o":8.15,"t":"2026-10-19T14:45:00Z","v":7179,"vw":8.1573},{"c":8.155,"h":8.16,"l":8.155,"n":40,"o":8.16,"t":"2026-10-19T14:50:00Z","v":6707,"vw":8.159852},{"c":8.16,"h":8.165,"l":8.155,"n":67,"o":8.155,"t":"2026-10-19T14:55:00Z","v":4738,"vw":8.160568},{"c":8.165,"h":8.18,"l":8.155,"n":69,"o":8.16,"t":"2026-10-19T15:00:00Z","v":15354,"vw":8.162629},{"c":8.18,"h":8.18,"l":8.175,"n":21,"o":8.175,"t":"2026-10-19T15:05:00Z","v":1237,"vw":8.177617},{"c":8.185,"h":8.19,"l":8.175,"n":74,"o":8.1799,"t":"2026-10-19T15:10:00Z","v":7164,"vw":8.184083},{"c":8.1899,"h":8.19,"l":8.185,"n":40,"o":8.185,"t":"2026-10-19T15:15:00Z","v":3411,"vw":8.185997},{"c":8.2,"h":8.2,"l":8.19,"n":56,"o":8.19,"t":"2026-10-19T15:20:00Z","v":8195,"vw":8.196966},{"c":8.21,"h":8.21,"l":8.2,"n":78,"o":8.21,"t":"2026-10-19T15:25:00Z","v":4060,"vw":8.208766},{"c":8.2,"h":8.208,"l":8.2,"n":27,"o":8.208,"t":"2026-10-19T15:30:00Z","v":548,"vw":8.205714},{"c":8.1701,"h":8.1919,"l":8.1701,"n":53,"o":8.1919,"t":"2026-10-19T15:35:00Z","v":4872,"vw":8.179021},{"c":8.175,"h":8.18,"l":8.175,"n":39,"o":8.175,"t":"2026-10-19T15:40:00Z","v":1525,"vw":8.176677},{"c":8.1707,"h":8.1795,"l":8.1701,"n":41,"o":8.1701,"t":"2026-10-19T15:45:00Z","v":3938,"vw":8.175329},{"c":8.2,"h":8.2,"l":8.18,"n":105,"o":8.18,"t":"2026-10-19T15:50:00Z","v":12019,"vw":8.193827},{"c":8.225,"h":8.23,"l":8.2,"n":70,"o":8.2,"t":"2026-10-19T15:55:00Z","v":15475,"vw":8.221201},{"c":8.2088,"h":8.22,"l":8.205,"n":72,"o":8.22,"t":"2026-10-19T16:00:00Z","v":4188,"vw":8.2142},{"c":8.205,"h":8.2099,"l":8.2,"n":36,"o":8.205,"t":"2026-10-19T16:05:00Z","v":2181,"vw":8.204514},{"c":8.205,"h":8.205,"l":8.205,"n":12,"o":8.205,"t":"2026-10-19T16:10:00Z","v":3241,"vw":8.205},{"c":8.2001,"h":8.21,"l":8.2001,"n":21,"o":8.2048,"t":"2026-10-19T16:15:00Z","v":2663,"vw":8.203646},{"c":8.205,"h":8.205,"l":8.205,"n":10,"o":8.205,"t":"2026-10-19T16:20:00Z","v":538,"vw":8.205},{"c":8.204,"h":8.205,"l":8.204,"n":5,"o":8.205,"t":"2026-10-19T16:25:00Z","v":216,"vw":8.204474},{"c":8.2099,"h":8.2099,"l":8.2,"n":94,"o":8.2099,"t":"2026-10-19T16:30:00Z","v":12256,"vw":8.201091},{"c":8.2012,"h":8.205,"l":8.2012,"n":20,"o":8.205,"t":"2026-10-19T16:35:00Z","v":685,"vw":8.202286},{"c":8.21,"h":8.21,"l":8.2,"n":75,"o":8.2,"t":"2026-10-19T16:40:00Z","v":12034,"vw":8.203005},{"c":8.205,"h":8.2058,"l":8.205,"n":26,"o":8.2058,"t":"2026-10-19T16:45:00Z","v":9742,"vw":8.205009},{"c":8.225,"h":8.23,"l":8.21,"n":47,"o":8.21,"t":"2026-10-19T16:50:00Z","v":13561,"vw":8.226556},{"c":8.225,"h":8.225,"l":8.225,"n":6,"o":8.225,"t":"2026-10-19T16:55:00Z","v":1781,"vw":8.225},{"c":8.235,"h":8.235,"l":8.2296,"n":30,"o":8.2296,"t":"2026-10-19T17:00:00Z","v":3608,"vw":8.229973},{"c":8.23,"h":8.235,"l":8.23,"n":36,"o":8.23,"t":"2026-10-19T17:05:00Z","v":16066,"vw":8.234407},{"c":8.225,"h":8.235,"l":8.225,"n":54,"o":8.235,"t":"2026-10-19T17:10:00Z","v":7301,"vw":8.229729},{"c":8.225,"h":8.225,"l":8.225,"n":4,"o":8.225,"t":"2026-10-19T17:15:00Z","v":204,"vw":8.225},{"c":8.225,"h":8.23,"l":8.2201,"n":30,"o":8.225,"t":"2026-10-19T17:20:00Z","v":4632,"vw":8.221718},{"c":8.225,"h":8.225,"l":8.2201,"n":8,"o":8.2203,"t":"2026-10-19T17:25:00Z","v":706,"vw":8.221835},{"c":8.225,"h":8.225,"l":8.225,"n":4,"o":8.225,"t":"2026-10-19T17:30:00Z","v":301,"vw":8.225},{"c":8.245,"h":8.245,"l":8.22,"n":68,"o":8.22,"t":"2026-10-19T17:35:00Z","v":14195,"vw":8.232477},{"c":8.245,"h":8.25,"l":8.245,"n":22,"o":8.245,"t":"2026-10-19T17:40:00Z","v":1312,"vw":8.246301},{"c":8.235,"h":8.25,"l":8.235,"n":74,"o":8.25,"t":"2026-10-19T17:45:00Z","v":4371,"vw":8.241667},{"c":8.235,"h":8.235,"l":8.235,"n":10,"o":8.235,"t":"2026-10-19T17:50:00Z","v":195,"vw":8.235},{"c":8.235,"h":8.235,"l":8.235,"n":18,"o":8.235,"t":"2026-10-19T17:55:00Z","v":482,"vw":8.235},{"c":8.225,"h":8.232,"l":8.22,"n":56,"o":8.232,"t":"2026-10-19T18:00:00Z","v":7622,"vw":8.228147},{"c":8.225,"h":8.225,"l":8.225,"n":33,"o":8.225,"t":"2026-10-19T18:05:00Z","v":1536,"vw":8.225},{"c":8.21,"h":8.225,"l":8.21,"n":50,"o":8.22,"t":"2026-10-19T18:10:00Z","v":2952,"vw":8.221868},{"c":8.225,"h":8.225,"l":8.22,"n":17,"o":8.22,"t":"2026-10-19T18:15:00Z","v":2101,"vw":8.223673},{"c":8.225,"h":8.23,"l":8.225,"n":50,"o":8.225,"t":"2026-10-19T18:20:00Z","v":2222,"vw":8.225729},{"c":8.225,"h":8.225,"l":8.225,"n":3,"o":8.225,"t":"2026-10-19T18:25:00Z","v":102,"vw":8.225},{"c":8.235,"h":8.235,"l":8.225,"n":26,"o":8.2299,"t":"2026-10-19T18:30:00Z","v":8068,"vw":8.229917},{"c":8.2344,"h":8.235,"l":8.23,"n":34,"o":8.235,"t":"2026-10-19T18:35:00Z","v":1927,"vw":8.232523},{"c":8.235,"h":8.235,"l":8.2301,"n":32,"o":8.235,"t":"2026-10-19T18:40:00Z","v":1790,"vw":8.233145},{"c":8.23,"h":8.239,"l":8.23,"n":54,"o":8.235,"t":"2026-10-19T18:45:00Z","v":13180,"vw":8.232115},{"c":8.245,"h":8.245,"l":8.24,"n":38,"o":8.24,"t":"2026-10-19T18:50:00Z","v":1705,"vw":8.241418},{"c":8.245,"h":8.25,"l":8.2448,"n":61,"o":8.245,"t":"2026-10-19T18:55:00Z","v":5334,"vw":8.245555},{"c":8.245,"h":8.25,"l":8.2413,"n":67,"o":8.25,"t":"2026-10-19T19:00:00Z","v":4852,"vw":8.245031},{"c":8.24,"h":8.245,"l":8.24,"n":38,"o":8.245,"t":"2026-10-19T19:05:00Z","v":2895,"vw":8.241331},{"c":8.235,"h":8.235,"l":8.235,"n":9,"o":8.235,"t":"2026-10-19T19:10:00Z","v":718,"vw":8.235},{"c":8.23,"h":8.235,"l":8.23,"n":39,"o":8.235,"t":"2026-10-19T19:15:00Z","v":4682,"vw":8.234863},{"c":8.23,"h":8.235,"l":8.225,"n":55,"o":8.235,"t":"2026-10-19T19:20:00Z","v":2843,"vw":8.229649},{"c":8.229,"h":8.229,"l":8.22,"n":39,"o":8.225,"t":"2026-10-19T19:25:00Z","v":2943,"vw":8.224518},{"c":8.225,"h":8.23,"l":8.225,"n":79,"o":8.225,"t":"2026-10-19T19:30:00Z","v":2845,"vw":8.226449},{"c":8.225,"h":8.23,"l":8.225,"n":35,"o":8.225,"t":"2026-10-19T19:35:00Z","v":1327,"vw":8.225627},{"c":8.23,"h":8.24,"l":8.225,"n":107,"o":8.23,"t":"2026-10-19T19:40:00Z","v":7231,"vw":8.229646},{"c":8.24,"h":8.245,"l":8.235,"n":74,"o":8.235,"t":"2026-10-19T19:45:00Z","v":6842,"vw":8.238239},{"c":8.235,"h":8.24,"l":8.23,"n":95,"o":8.235,"t":"2026-10-19T19:50:00Z","v":8056,"vw":8.233041},{"c":8.22,"h":8.24,"l":8.215,"n":366,"o":8.23,"t":"2026-10-19T19:55:00Z","v":35334,"vw":8.225084},{"c":8.22,"h":8.24,"l":8.22,"n":10,"o":8.22,"t":"2026-10-19T20:00:00Z","v":22513,"vw":8.222559},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T20:30:00Z","v":450,"vw":8.2},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T21:15:00Z","v":500,"vw":8.15},{"c":8.1665,"h":8.1665,"l":8.1665,"n":1,"o":8.1665,"t":"2026-10-19T22:25:00Z","v":175,"vw":8.1665},{"c":8.1991,"h":8.2,"l":8.17,"n":92,"o":8.2,"t":"2026-10-20T13:30:00Z","v":17128,"vw":8.194858},{"c":8.24,"h":8.245,"l":8.2,"n":72,"o":8.2,"t":"2026-10-20T13:35:00Z","v":4334,"vw":8.217495},{"c":8.225,"h":8.24,"l":8.22,"n":28,"o":8.24,"t":"2026-10-20T13:40:00Z","v":1323,"vw":8.22878},{"c":8.25,"h":8.25,"l":8.23,"n":58,"o":8.23,"t":"2026-10-20T13:45:00Z","v":5252,"vw":8.239568},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-10-20T13:50:00Z","v":373,"vw":8.25},{"c":8.26,"h":8.2699,"l":8.26,"n":53,"o":8.26,"t":"2026-10-20T13:55:00Z","v":4809,"vw":8.261137},{"c":8.24,"h":8.28,"l":8.24,"n":23,"o":8.27,"t":"2026-10-20T14:00:00Z","v":5045,"vw":8.253378},{"c":8.225,"h":8.23,"l":8.22,"n":34,"o":8.23,"t":"2026-10-20T14:05:00Z","v":3300,"vw":8.225108},{"c":8.215,"h":8.225,"l":8.21,"n":43,"o":8.22,"t":"2026-10-20T14:10:00Z","v":2784,"vw":8.214649},{"c":8.24,"h":8.24,"l":8.22,"n":42,"o":8.22,"t":"2026-10-20T14:15:00Z","v":3599,"vw":8.224534},{"c":8.25,"h":8.255,"l":8.24,"n":57,"o":8.24,"t":"2026-10-20T14:20:00Z","v":2664,"vw":8.247188},{"c":8.26,"h":8.26,"l":8.235,"n":50,"o":8.235,"t":"2026-10-20T14:25:00Z","v":4746,"vw":8.253634},{"c":8.27,"h":8.28,"l":8.27,"n":59,"o":8.27,"t":"2026-10-20T14:30:00Z","v":3581,"vw":8.272542},{"c":8.26,"h":8.2688,"l":8.25,"n":40,"o":8.2688,"t":"2026-10-20T14:35:00Z","v":3773,"vw":8.258447},{"c":8.265,"h":8.265,"l":8.265,"n":8,"o":8.265,"t":"2026-10-20T14:40:00Z","v":368,"vw":8.265},{"c":8.255,"h":8.265,"l":8.25,"n":44,"o":8.265,"t":"2026-10-20T14:45:00Z","v":3989,"vw":8.254237},{"c":8.275,"h":8.28,"l":8.26,"n":74,"o":8.26,"t":"2026-10-20T14:50:00Z","v":5142,"vw":8.263557},{"c":8.275,"h":8.275,"l":8.2702,"n":19,"o":8.275,"t":"2026-10-20T14:55:00Z","v":918,"vw":8.272097},{"c":8.255,"h":8.2714,"l":8.25,"n":86,"o":8.2714,"t":"2026-10-20T15:00:00Z","v":7230,"vw":8.258882},{"c":8.245,"h":8.25,"l":8.24,"n":74,"o":8.25,"t":"2026-10-20T15:05:00Z","v":24283,"vw":8.242209},{"c":8.26,"h":8.26,"l":8.245,"n":150,"o":8.245,"t":"2026-10-20T15:10:00Z","v":11952,"vw":8.250373},{"c":8.255,"h":8.26,"l":8.255,"n":59,"o":8.255,"t":"2026-10-20T15:15:00Z","v":5750,"vw":8.257808},{"c":8.255,"h":8.255,"l":8.25,"n":50,"o":8.255,"t":"2026-10-20T15:20:00Z","v":4186,"vw":8.251583},{"c":8.245,"h":8.25,"l":8.245,"n":32,"o":8.25,"t":"2026-10-20T15:25:00Z","v":2171,"vw":8.249102},{"c":8.25,"h":8.255,"l":8.25,"n":63,"o":8.25,"t":"2026-10-20T15:30:00Z","v":5657,"vw":8.250606},{"c":8.255,"h":8.26,"l":8.25,"n":44,"o":8.25,"t":"2026-10-20T15:35:00Z","v":3713,"vw":8.252239},{"c":8.265,"h":8.265,"l":8.26,"n":22,"o":8.26,"t":"2026-10-20T15:40:00Z","v":2010,"vw":8.26036},{"c":8.2612,"h":8.2612,"l":8.255,"n":47,"o":8.26,"t":"2026-10-20T15:45:00Z","v":2717,"vw":8.25959},{"c":8.255,"h":8.26,"l":8.2501,"n":51,"o":8.26,"t":"2026-10-20T15:50:00Z","v":7405,"vw":8.255373},{"c":8.2499,"h":8.255,"l":8.245,"n":72,"o":8.255,"t":"2026-10-20T15:55:00Z","v":7256,"vw":8.252414},{"c":8.245,"h":8.255,"l":8.245,"n":95,"o":8.25,"t":"2026-10-20T16:00:00Z","v":8203,"vw":8.250327},{"c":8.245,"h":8.245,"l":8.24,"n":35,"o":8.245,"t":"2026-10-20T16:05:00Z","v":2752,"vw":8.244778},{"c":8.245,"h":8.245,"l":8.245,"n":27,"o":8.245,"t":"2026-10-20T16:10:00Z","v":1650,"vw":8.245},{"c":8.25,"h":8.25,"l":8.245,"n":41,"o":8.245,"t":"2026-10-20T16:15:00Z","v":2002,"vw":8.246756},{"c":8.25,"h":8.25,"l":8.248,"n":10,"o":8.248,"t":"2026-10-20T16:20:00Z","v":527,"vw":8.248667},{"c":8.265,"h":8.27,"l":8.25,"n":156,"o":8.25,"t":"2026-10-20T16:25:00Z","v":11949,"vw":8.25602},{"c":8.265,"h":8.265,"l":8.2607,"n":14,"o":8.265,"t":"2026-10-20T16:30:00Z","v":2244,"vw":8.262334},{"c":8.26,"h":8.265,"l":8.26,"n":34,"o":8.265,"t":"2026-10-20T16:35:00Z","v":2065,"vw":8.260318},{"c":8.255,"h":8.255,"l":8.25,"n":44,"o":8.255,"t":"2026-10-20T16:40:00Z","v":2901,"vw":8.254687},{"c":8.255,"h":8.26,"l":8.2504,"n":15,"o":8.2588,"t":"2026-10-20T16:45:00Z","v":2732,"vw":8.252888},{"c":8.255,"h":8.255,"l":8.2501,"n":30,"o":8.255,"t":"2026-10-20T16:50:00Z","v":2849,"vw":8.253621},{"c":8.245,"h":8.255,"l":8.245,"n":90,"o":8.255,"t":"2026-10-20T16:55:00Z","v":9224,"vw":8.24988},{"c":8.25,"h":8.25,"l":8.2401,"n":28,"o":8.2401,"t":"2026-10-20T17:00:00Z","v":3659,"vw":8.244332},{"c":8.245,"h":8.255,"l":8.245,"n":85,"o":8.25,"t":"2026-10-20T17:05:00Z","v":8782,"vw":8.250326},{"c":8.225,"h":8.245,"l":8.225,"n":67,"o":8.245,"t":"2026-10-20T17:10:00Z","v":5389,"vw":8.238878},{"c":8.24,"h":8.245,"l":8.23,"n":123,"o":8.23,"t":"2026-10-20T17:15:00Z","v":11238,"vw":8.236937},{"c":8.24,"h":8.25,"l":8.235,"n":115,"o":8.235,"t":"2026-10-20T17:20:00Z","v":11016,"vw":8.242611},{"c":8.2339,"h":8.235,"l":8.2339,"n":8,"o":8.235,"t":"2026-10-20T17:25:00Z","v":895,"vw":8.234606},{"c":8.24,"h":8.25,"l":8.235,"n":76,"o":8.24,"t":"2026-10-20T17:30:00Z","v":5065,"vw":8.242873},{"c":8.245,"h":8.245,"l":8.24,"n":38,"o":8.245,"t":"2026-10-20T17:35:00Z","v":3489,"vw":8.244514},{"c":8.245,"h":8.245,"l":8.24,"n":18,"o":8.24,"t":"2026-10-20T17:40:00Z","v":1051,"vw":8.243846},{"c":8.245,"h":8.25,"l":8.245,"n":18,"o":8.245,"t":"2026-10-20T17:45:00Z","v":626,"vw":8.246},{"c":8.255,"h":8.255,"l":8.25,"n":55,"o":8.25,"t":"2026-10-20T17:50:00Z","v":4783,"vw":8.251602},{"c":8.265,"h":8.265,"l":8.255,"n":60,"o":8.255,"t":"2026-10-20T17:55:00Z","v":15083,"vw":8.261164},{"c":8.268,"h":8.27,"l":8.265,"n":9,"o":8.265,"t":"2026-10-20T18:00:00Z","v":435,"vw":8.267667},{"c":8.268,"h":8.268,"l":8.265,"n":10,"o":8.265,"t":"2026-10-20T18:05:00Z","v":784,"vw":8.266113},{"c":8.255,"h":8.265,"l":8.255,"n":69,"o":8.265,"t":"2026-10-20T18:10:00Z","v":5972,"vw":8.259267},{"c":8.255,"h":8.26,"l":8.255,"n":42,"o":8.255,"t":"2026-10-20T18:15:00Z","v":5229,"vw":8.258277},{"c":8.25,"h":8.255,"l":8.245,"n":100,"o":8.2501,"t":"2026-10-20T18:20:00Z","v":11428,"vw":8.252146},{"c":8.26,"h":8.26,"l":8.245,"n":88,"o":8.245,"t":"2026-10-20T18:25:00Z","v":8996,"vw":8.250212},{"c":8.255,"h":8.26,"l":8.255,"n":39,"o":8.255,"t":"2026-10-20T18:30:00Z","v":2909,"vw":8.25568},{"c":8.24,"h":8.26,"l":8.24,"n":100,"o":8.255,"t":"2026-10-20T18:35:00Z","v":6620,"vw":8.251814},{"c":8.245,"h":8.25,"l":8.245,"n":28,"o":8.25,"t":"2026-10-20T18:40:00Z","v":1069,"vw":8.246724},{"c":8.255,"h":8.255,"l":8.25,"n":61,"o":8.25,"t":"2026-10-20T18:45:00Z","v":4919,"vw":8.250552},{"c":8.255,"h":8.26,"l":8.25,"n":33,"o":8.26,"t":"2026-10-20T18:50:00Z","v":2762,"vw":8.254752},{"c":8.255,"h":8.255,"l":8.25,"n":18,"o":8.25,"t":"2026-10-20T18:55:00Z","v":913,"vw":8.253},{"c":8.25,"h":8.26,"l":8.245,"n":71,"o":8.255,"t":"2026-10-20T19:00:00Z","v":8474,"vw":8.251471},{"c":8.24,"h":8.255,"l":8.24,"n":66,"o":8.245,"t":"2026-10-20T19:05:00Z","v":9274,"vw":8.248685},{"c":8.255,"h":8.255,"l":8.245,"n":184,"o":8.25,"t":"2026-10-20T19:10:00Z","v":26845,"vw":8.250022},{"c":8.2424,"h":8.255,"l":8.24,"n":81,"o":8.25,"t":"2026-10-20T19:20:00Z","v":9470,"vw":8.246596},{"c":8.245,"h":8.245,"l":8.245,"n":42,"o":8.245,"t":"2026-10-20T19:25:00Z","v":4902,"vw":8.245},{"c":8.235,"h":8.25,"l":8.23,"n":121,"o":8.245,"t":"2026-10-20T19:30:00Z","v":13802,"vw":8.239655},{"c":8.23,"h":8.24,"l":8.2207,"n":49,"o":8.235,"t":"2026-10-20T19:35:00Z","v":5428,"vw":8.228759},{"c":8.275,"h":8.275,"l":8.23,"n":635,"o":8.23,"t":"2026-10-20T19:40:00Z","v":87556,"vw":8.255001},{"c":8.265,"h":8.27,"l":8.26,"n":60,"o":8.27,"t":"2026-10-20T19:45:00Z","v":5410,"vw":8.265506},{"c":8.245,"h":8.26,"l":8.245,"n":173,"o":8.26,"t":"2026-10-20T19:50:00Z","v":21320,"vw":8.251695},{"c":8.26,"h":8.275,"l":8.24,"n":413,"o":8.24,"t":"2026-10-20T19:55:00Z","v":49515,"vw":8.259901},{"c":8.26,"h":8.26,"l":8.26,"n":9,"o":8.26,"t":"2026-10-20T20:00:00Z","v":47620,"vw":8.26},{"c":8.21,"h":8.29,"l":8.19,"n":116,"o":8.29,"t":"2026-10-21T13:30:00Z","v":9533,"vw":8.217776},{"c":8.23,"h":8.24,"l":8.22,"n":28,"o":8.24,"t":"2026-10-21T13:35:00Z","v":1502,"vw":8.2298},{"c":8.25,"h":8.255,"l":8.22,"n":71,"o":8.23,"t":"2026-10-21T13:40:00Z","v":9744,"vw":8.232606},{"c":8.23,"h":8.25,"l":8.23,"n":35,"o":8.25,"t":"2026-10-21T13:45:00Z","v":2977,"vw":8.245212},{"c":8.23,"h":8.24,"l":8.2221,"n":54,"o":8.23,"t":"2026-10-21T13:50:00Z","v":6168,"vw":8.23667},{"c":8.23,"h":8.23,"l":8.23,"n":18,"o":8.23,"t":"2026-10-21T13:55:00Z","v":1067,"vw":8.23},{"c":8.235,"h":8.24,"l":8.22,"n":106,"o":8.235,"t":"2026-10-21T14:00:00Z","v":16166,"vw":8.23383},{"c":8.19,"h":8.235,"l":8.19,"n":126,"o":8.235,"t":"2026-10-21T14:05:00Z","v":14550,"vw":8.204963},{"c":8.2,"h":8.205,"l":8.185,"n":49,"o":8.185,"t":"2026-10-21T14:10:00Z","v":3733,"vw":8.194147},{"c":8.188,"h":8.205,"l":8.188,"n":35,"o":8.205,"t":"2026-10-21T14:15:00Z","v":3880,"vw":8.19228},{"c":8.185,"h":8.185,"l":8.172,"n":53,"o":8.185,"t":"2026-10-21T14:20:00Z","v":6592,"vw":8.181761},{"c":8.175,"h":8.185,"l":8.175,"n":51,"o":8.185,"t":"2026-10-21T14:25:00Z","v":3083,"vw":8.182879},{"c":8.175,"h":8.18,"l":8.1701,"n":30,"o":8.175,"t":"2026-10-21T14:30:00Z","v":2636,"vw":8.17358},{"c":8.185,"h":8.185,"l":8.175,"n":46,"o":8.175,"t":"2026-10-21T14:35:00Z","v":5165,"vw":8.18214},{"c":8.19,"h":8.2,"l":8.18,"n":93,"o":8.185,"t":"2026-10-21T14:40:00Z","v":12587,"vw":8.189841},{"c":8.185,"h":8.19,"l":8.185,"n":28,"o":8.19,"t":"2026-10-21T14:45:00Z","v":1179,"vw":8.186115},{"c":8.17,"h":8.18,"l":8.17,"n":28,"o":8.18,"t":"2026-10-21T14:50:00Z","v":1802,"vw":8.175},{"c":8.155,"h":8.165,"l":8.15,"n":51,"o":8.165,"t":"2026-10-21T14:55:00Z","v":4297,"vw":8.155331},{"c":8.145,"h":8.155,"l":8.14,"n":45,"o":8.155,"t":"2026-10-21T15:00:00Z","v":5692,"vw":8.145779},{"c":8.145,"h":8.145,"l":8.14,"n":13,"o":8.145,"t":"2026-10-21T15:05:00Z","v":5212,"vw":8.144897},{"c":8.155,"h":8.16,"l":8.145,"n":92,"o":8.145,"t":"2026-10-21T15:10:00Z","v":8284,"vw":8.154462},{"c":8.155,"h":8.16,"l":8.155,"n":39,"o":8.16,"t":"2026-10-21T15:15:00Z","v":4400,"vw":8.158289},{"c":8.16,"h":8.16,"l":8.155,"n":19,"o":8.155,"t":"2026-10-21T15:20:00Z","v":1801,"vw":8.15883},{"c":8.17,"h":8.17,"l":8.165,"n":44,"o":8.165,"t":"2026-10-21T15:25:00Z","v":3957,"vw":8.169363},{"c":8.175,"h":8.175,"l":8.175,"n":14,"o":8.175,"t":"2026-10-21T15:30:00Z","v":1090,"vw":8.175},{"c":8.18,"h":8.18,"l":8.17,"n":43,"o":8.175,"t":"2026-10-21T15:35:00Z","v":3382,"vw":8.175582},{"c":8.175,"h":8.1801,"l":8.175,"n":45,"o":8.1801,"t":"2026-10-21T15:40:00Z","v":12018,"vw":8.17579},{"c":8.185,"h":8.185,"l":8.1701,"n":58,"o":8.175,"t":"2026-10-21T15:45:00Z","v":6338,"vw":8.178226},{"c":8.185,"h":8.19,"l":8.1806,"n":22,"o":8.185,"t":"2026-10-21T15:50:00Z","v":3805,"vw":8.183511},{"c":8.185,"h":8.189,"l":8.1811,"n":19,"o":8.185,"t":"2026-10-21T15:55:00Z","v":2123,"vw":8.184674},{"c":8.175,"h":8.185,"l":8.17,"n":46,"o":8.185,"t":"2026-10-21T16:00:00Z","v":2581,"vw":8.178556},{"c":8.175,"h":8.175,"l":8.17,"n":28,"o":8.17,"t":"2026-10-21T16:05:00Z","v":2252,"vw":8.174446},{"c":8.185,"h":8.185,"l":8.17,"n":52,"o":8.17,"t":"2026-10-21T16:10:00Z","v":4463,"vw":8.177486},{"c":8.19,"h":8.19,"l":8.185,"n":29,"o":8.185,"t":"2026-10-21T16:15:00Z","v":2891,"vw":8.186129},{"c":8.185,"h":8.185,"l":8.185,"n":17,"o":8.185,"t":"2026-10-21T16:20:00Z","v":982,"vw":8.185},{"c":8.195,"h":8.1999,"l":8.19,"n":46,"o":8.19,"t":"2026-10-21T16:25:00Z","v":6203,"vw":8.195756},{"c":8.195,"h":8.2,"l":8.195,"n":22,"o":8.195,"t":"2026-10-21T16:30:00Z","v":975,"vw":8.195743},{"c":8.22,"h":8.22,"l":8.195,"n":119,"o":8.195,"t":"2026-10-21T16:35:00Z","v":7789,"vw":8.209376},{"c":8.2,"h":8.22,"l":8.2,"n":40,"o":8.22,"t":"2026-10-21T16:40:00Z","v":3976,"vw":8.213096},{"c":8.2,"h":8.21,"l":8.2,"n":33,"o":8.21,"t":"2026-10-21T16:45:00Z","v":1824,"vw":8.20607},{"c":8.19,"h":8.2,"l":8.19,"n":20,"o":8.2,"t":"2026-10-21T16:50:00Z","v":921,"vw":8.1925},{"c":8.19,"h":8.195,"l":8.19,"n":43,"o":8.195,"t":"2026-10-21T16:55:00Z","v":4032,"vw":8.191041},{"c":8.19,"h":8.195,"l":8.19,"n":62,"o":8.19,"t":"2026-10-21T17:00:00Z","v":2831,"vw":8.193283},{"c":8.19,"h":8.19,"l":8.19,"n":22,"o":8.19,"t":"2026-10-21T17:05:00Z","v":884,"vw":8.19},{"c":8.185,"h":8.19,"l":8.18,"n":36,"o":8.19,"t":"2026-10-21T17:10:00Z","v":1800,"vw":8.187867},{"c":8.1985,"h":8.205,"l":8.18,"n":95,"o":8.185,"t":"2026-10-21T17:15:00Z","v":9429,"vw":8.193775},{"c":8.19,"h":8.19,"l":8.19,"n":17,"o":8.19,"t":"2026-10-21T17:20:00Z","v":851,"vw":8.19},{"c":8.185,"h":8.185,"l":8.17,"n":81,"o":8.18,"t":"2026-10-21T17:25:00Z","v":8397,"vw":8.180332},{"c":8.1841,"h":8.185,"l":8.1841,"n":60,"o":8.185,"t":"2026-10-21T17:30:00Z","v":2636,"vw":8.184895},{"c":8.185,"h":8.185,"l":8.185,"n":22,"o":8.185,"t":"2026-10-21T17:35:00Z","v":1518,"vw":8.185},{"c":8.1902,"h":8.1902,"l":8.185,"n":32,"o":8.185,"t":"2026-10-21T17:40:00Z","v":4236,"vw":8.189906},{"c":8.1955,"h":8.1955,"l":8.185,"n":64,"o":8.19,"t":"2026-10-21T17:45:00Z","v":7602,"vw":8.190421},{"c":8.195,"h":8.2,"l":8.19,"n":45,"o":8.19,"t":"2026-10-21T17:50:00Z","v":9664,"vw":8.197133},{"c":8.1988,"h":8.1988,"l":8.1911,"n":5,"o":8.1911,"t":"2026-10-21T17:55:00Z","v":714,"vw":8.192877},{"c":8.185,"h":8.19,"l":8.185,"n":67,"o":8.19,"t":"2026-10-21T18:00:00Z","v":4180,"vw":8.18712},{"c":8.18,"h":8.1801,"l":8.175,"n":55,"o":8.1801,"t":"2026-10-21T18:05:00Z","v":5241,"vw":8.179051},{"c":8.185,"h":8.185,"l":8.1812,"n":10,"o":8.185,"t":"2026-10-21T18:10:00Z","v":1341,"vw":8.1842},{"c":8.18,"h":8.185,"l":8.18,"n":29,"o":8.1801,"t":"2026-10-21T18:15:00Z","v":4068,"vw":8.182541},{"c":8.1712,"h":8.185,"l":8.1701,"n":50,"o":8.1812,"t":"2026-10-21T18:20:00Z","v":5810,"vw":8.175869},{"c":8.165,"h":8.17,"l":8.165,"n":26,"o":8.17,"t":"2026-10-21T18:25:00Z","v":1793,"vw":8.167557},{"c":8.175,"h":8.175,"l":8.165,"n":66,"o":8.165,"t":"2026-10-21T18:30:00Z","v":4747,"vw":8.168463},{"c":8.17,"h":8.175,"l":8.17,"n":18,"o":8.1701,"t":"2026-10-21T18:35:00Z","v":1545,"vw":8.17188},{"c":8.165,"h":8.17,"l":8.165,"n":44,"o":8.17,"t":"2026-10-21T18:40:00Z","v":3056,"vw":8.166737},{"c":8.15,"h":8.165,"l":8.15,"n":56,"o":8.165,"t":"2026-10-21T18:45:00Z","v":8189,"vw":8.152245},{"c":8.14,"h":8.145,"l":8.135,"n":76,"o":8.145,"t":"2026-10-21T18:50:00Z","v":16192,"vw":8.140067},{"c":8.13,"h":8.148,"l":8.13,"n":52,"o":8.14,"t":"2026-10-21T18:55:00Z","v":4598,"vw":8.140474},{"c":8.12,"h":8.125,"l":8.11,"n":117,"o":8.12,"t":"2026-10-21T19:00:00Z","v":22263,"vw":8.119937},{"c":8.125,"h":8.13,"l":8.12,"n":43,"o":8.125,"t":"2026-10-21T19:05:00Z","v":3229,"vw":8.125689},{"c":8.14,"h":8.145,"l":8.12,"n":70,"o":8.12,"t":"2026-10-21T19:10:00Z","v":13825,"vw":8.127047},{"c":8.1411,"h":8.145,"l":8.1411,"n":20,"o":8.145,"t":"2026-10-21T19:15:00Z","v":1196,"vw":8.142859},{"c":8.15,"h":8.155,"l":8.15,"n":57,"o":8.15,"t":"2026-10-21T19:20:00Z","v":4193,"vw":8.15128},{"c":8.15,"h":8.155,"l":8.15,"n":69,"o":8.15,"t":"2026-10-21T19:25:00Z","v":4747,"vw":8.15175},{"c":8.14,"h":8.15,"l":8.14,"n":66,"o":8.15,"t":"2026-10-21T19:30:00Z","v":3927,"vw":8.147134},{"c":8.145,"h":8.15,"l":8.135,"n":65,"o":8.135,"t":"2026-10-21T19:35:00Z","v":6433,"vw":8.141341},{"c":8.161,"h":8.165,"l":8.14,"n":103,"o":8.14,"t":"2026-10-21T19:40:00Z","v":10835,"vw":8.151435},{"c":8.165,"h":8.17,"l":8.155,"n":158,"o":8.16,"t":"2026-10-21T19:45:00Z","v":26363,"vw":8.162462},{"c":8.17,"h":8.175,"l":8.15,"n":280,"o":8.165,"t":"2026-10-21T19:50:00Z","v":58025,"vw":8.167296},{"c":8.185,"h":8.195,"l":8.165,"n":609,"o":8.17,"t":"2026-10-21T19:55:00Z","v":95364,"vw":8.176055},{"c":8.2,"h":8.2,"l":8.18,"n":12,"o":8.18,"t":"2026-10-21T20:00:00Z","v":32035,"vw":8.182666},{"c":8.22,"h":8.22,"l":8.15,"n":72,"o":8.16,"t":"2026-10-22T13:30:00Z","v":11068,"vw":8.17297},{"c":8.23,"h":8.23,"l":8.22,"n":77,"o":8.225,"t":"2026-10-22T13:35:00Z","v":6295,"vw":8.224964},{"c":8.275,"h":8.275,"l":8.235,"n":35,"o":8.235,"t":"2026-10-22T13:40:00Z","v":3391,"vw":8.242249},{"c":8.27,"h":8.29,"l":8.27,"n":45,"o":8.275,"t":"2026-10-22T13:45:00Z","v":4823,"vw":8.281116},{"c":8.29,"h":8.29,"l":8.28,"n":53,"o":8.28,"t":"2026-10-22T13:50:00Z","v":3854,"vw":8.282029},{"c":8.32,"h":8.32,"l":8.31,"n":23,"o":8.31,"t":"2026-10-22T13:55:00Z","v":841,"vw":8.316667},{"c":8.35,"h":8.35,"l":8.34,"n":27,"o":8.34,"t":"2026-10-22T14:00:00Z","v":1883,"vw":8.347816},{"c":8.36,"h":8.37,"l":8.35,"n":63,"o":8.35,"t":"2026-10-22T14:05:00Z","v":4222,"vw":8.366031},{"c":8.36,"h":8.36,"l":8.35,"n":26,"o":8.36,"t":"2026-10-22T14:10:00Z","v":2462,"vw":8.35949},{"c":8.35,"h":8.3501,"l":8.33,"n":59,"o":8.35,"t":"2026-10-22T14:15:00Z","v":5357,"vw":8.340409},{"c":8.37,"h":8.37,"l":8.35,"n":67,"o":8.355,"t":"2026-10-22T14:20:00Z","v":3899,"vw":8.353371},{"c":8.37,"h":8.375,"l":8.37,"n":14,"o":8.375,"t":"2026-10-22T14:25:00Z","v":1155,"vw":8.371111},{"c":8.33,"h":8.37,"l":8.33,"n":64,"o":8.37,"t":"2026-10-22T14:30:00Z","v":2795,"vw":8.353182},{"c":8.32,"h":8.325,"l":8.32,"n":21,"o":8.32,"t":"2026-10-22T14:35:00Z","v":1180,"vw":8.321363},{"c":8.33,"h":8.34,"l":8.32,"n":57,"o":8.33,"t":"2026-10-22T14:40:00Z","v":3345,"vw":8.334184},{"c":8.32,"h":8.35,"l":8.32,"n":67,"o":8.34,"t":"2026-10-22T14:45:00Z","v":12330,"vw":8.340967},{"c":8.33,"h":8.33,"l":8.33,"n":19,"o":8.33,"t":"2026-10-22T14:50:00Z","v":1585,"vw":8.33},{"c":8.33,"h":8.34,"l":8.33,"n":28,"o":8.34,"t":"2026-10-22T14:55:00Z","v":2252,"vw":8.339459},{"c":8.34,"h":8.34,"l":8.325,"n":44,"o":8.34,"t":"2026-10-22T15:00:00Z","v":2967,"vw":8.334734},{"c":8.335,"h":8.335,"l":8.33,"n":16,"o":8.33,"t":"2026-10-22T15:05:00Z","v":629,"vw":8.332},{"c":8.345,"h":8.35,"l":8.33,"n":62,"o":8.335,"t":"2026-10-22T15:10:00Z","v":4540,"vw":8.340701},{"c":8.335,"h":8.34,"l":8.335,"n":12,"o":8.34,"t":"2026-10-22T15:15:00Z","v":498,"vw":8.336667},{"c":8.3385,"h":8.34,"l":8.3385,"n":7,"o":8.34,"t":"2026-10-22T15:20:00Z","v":736,"vw":8.338748},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-22T15:25:00Z","v":285,"vw":8.34},{"c":8.35,"h":8.35,"l":8.345,"n":28,"o":8.35,"t":"2026-10-22T15:30:00Z","v":2044,"vw":8.349666},{"c":8.355,"h":8.365,"l":8.3509,"n":26,"o":8.3509,"t":"2026-10-22T15:35:00Z","v":2751,"vw":8.354565},{"c":8.3412,"h":8.35,"l":8.34,"n":28,"o":8.35,"t":"2026-10-22T15:40:00Z","v":2086,"vw":8.347592},{"c":8.355,"h":8.355,"l":8.35,"n":14,"o":8.35,"t":"2026-10-22T15:45:00Z","v":489,"vw":8.35125},{"c":8.37,"h":8.37,"l":8.36,"n":29,"o":8.36,"t":"2026-10-22T15:50:00Z","v":6999,"vw":8.361017},{"c":8.375,"h":8.375,"l":8.37,"n":28,"o":8.37,"t":"2026-10-22T15:55:00Z","v":2341,"vw":8.373794},{"c":8.38,"h":8.385,"l":8.38,"n":17,"o":8.38,"t":"2026-10-22T16:00:00Z","v":4620,"vw":8.382325},{"c":8.38,"h":8.38,"l":8.38,"n":12,"o":8.38,"t":"2026-10-22T16:05:00Z","v":1183,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":21,"o":8.37,"t":"2026-10-22T16:10:00Z","v":605,"vw":8.37},{"c":8.38,"h":8.38,"l":8.37,"n":49,"o":8.37,"t":"2026-10-22T16:15:00Z","v":6716,"vw":8.377666},{"c":8.385,"h":8.385,"l":8.385,"n":20,"o":8.385,"t":"2026-10-22T16:20:00Z","v":908,"vw":8.385},{"c":8.385,"h":8.395,"l":8.3816,"n":60,"o":8.39,"t":"2026-10-22T16:25:00Z","v":4206,"vw":8.388397},{"c":8.4242,"h":8.4242,"l":8.39,"n":87,"o":8.39,"t":"2026-10-22T16:30:00Z","v":13932,"vw":8.407604},{"c":8.41,"h":8.42,"l":8.41,"n":17,"o":8.42,"t":"2026-10-22T16:35:00Z","v":837,"vw":8.415},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-22T16:40:00Z","v":363,"vw":8.41},{"c":8.415,"h":8.42,"l":8.415,"n":69,"o":8.415,"t":"2026-10-22T16:45:00Z","v":6505,"vw":8.418684},{"c":8.43,"h":8.435,"l":8.43,"n":30,"o":8.43,"t":"2026-10-22T16:50:00Z","v":2959,"vw":8.433144},{"c":8.435,"h":8.435,"l":8.4314,"n":16,"o":8.435,"t":"2026-10-22T16:55:00Z","v":782,"vw":8.434344},{"c":8.415,"h":8.435,"l":8.415,"n":31,"o":8.43,"t":"2026-10-22T17:00:00Z","v":1654,"vw":8.429848},{"c":8.41,"h":8.415,"l":8.41,"n":44,"o":8.415,"t":"2026-10-22T17:05:00Z","v":4360,"vw":8.411593},{"c":8.405,"h":8.42,"l":8.4,"n":27,"o":8.42,"t":"2026-10-22T17:10:00Z","v":6822,"vw":8.402497},{"c":8.4,"h":8.405,"l":8.4,"n":28,"o":8.405,"t":"2026-10-22T17:15:00Z","v":2425,"vw":8.403872},{"c":8.405,"h":8.405,"l":8.395,"n":41,"o":8.395,"t":"2026-10-22T17:20:00Z","v":2463,"vw":8.401142},{"c":8.42,"h":8.42,"l":8.4013,"n":49,"o":8.4013,"t":"2026-10-22T17:25:00Z","v":8733,"vw":8.407344},{"c":8.415,"h":8.42,"l":8.41,"n":9,"o":8.42,"t":"2026-10-22T17:30:00Z","v":323,"vw":8.415},{"c":8.41,"h":8.415,"l":8.41,"n":32,"o":8.415,"t":"2026-10-22T17:35:00Z","v":1925,"vw":8.411508},{"c":8.402,"h":8.405,"l":8.402,"n":12,"o":8.405,"t":"2026-10-22T17:40:00Z","v":3722,"vw":8.404514},{"c":8.415,"h":8.415,"l":8.41,"n":35,"o":8.41,"t":"2026-10-22T17:45:00Z","v":2109,"vw":8.411795},{"c":8.415,"h":8.415,"l":8.41,"n":39,"o":8.41,"t":"2026-10-22T17:50:00Z","v":3130,"vw":8.412333},{"c":8.4101,"h":8.42,"l":8.41,"n":44,"o":8.4101,"t":"2026-10-22T17:55:00Z","v":2624,"vw":8.412119},{"c":8.41,"h":8.415,"l":8.41,"n":51,"o":8.41,"t":"2026-10-22T18:00:00Z","v":2947,"vw":8.410804},{"c":8.415,"h":8.415,"l":8.415,"n":21,"o":8.415,"t":"2026-10-22T18:05:00Z","v":675,"vw":8.415},{"c":8.4199,"h":8.42,"l":8.41,"n":75,"o":8.41,"t":"2026-10-22T18:10:00Z","v":3860,"vw":8.417779},{"c":8.425,"h":8.425,"l":8.42,"n":25,"o":8.42,"t":"2026-10-22T18:15:00Z","v":2434,"vw":8.420742},{"c":8.435,"h":8.435,"l":8.43,"n":34,"o":8.43,"t":"2026-10-22T18:20:00Z","v":1699,"vw":8.431575},{"c":8.42,"h":8.435,"l":8.42,"n":93,"o":8.435,"t":"2026-10-22T18:25:00Z","v":12828,"vw":8.42738},{"c":8.42,"h":8.425,"l":8.42,"n":63,"o":8.425,"t":"2026-10-22T18:30:00Z","v":3046,"vw":8.422759},{"c":8.435,"h":8.435,"l":8.425,"n":43,"o":8.425,"t":"2026-10-22T18:35:00Z","v":2359,"vw":8.429809},{"c":8.4398,"h":8.4398,"l":8.43,"n":21,"o":8.43,"t":"2026-10-22T18:40:00Z","v":3587,"vw":8.436312},{"c":8.44,"h":8.445,"l":8.44,"n":47,"o":8.44,"t":"2026-10-22T18:45:00Z","v":2302,"vw":8.440805},{"c":8.43,"h":8.44,"l":8.43,"n":34,"o":8.44,"t":"2026-10-22T18:50:00Z","v":1085,"vw":8.436667},{"c":8.43,"h":8.43,"l":8.425,"n":27,"o":8.43,"t":"2026-10-22T18:55:00Z","v":1693,"vw":8.427653},{"c":8.425,"h":8.435,"l":8.42,"n":52,"o":8.435,"t":"2026-10-22T19:00:00Z","v":24663,"vw":8.421051},{"c":8.435,"h":8.435,"l":8.42,"n":87,"o":8.43,"t":"2026-10-22T19:05:00Z","v":15957,"vw":8.424806},{"c":8.43,"h":8.43,"l":8.43,"n":41,"o":8.43,"t":"2026-10-22T19:10:00Z","v":4058,"vw":8.43},{"c":8.38,"h":8.4221,"l":8.38,"n":251,"o":8.4221,"t":"2026-10-22T19:15:00Z","v":34383,"vw":8.403336},{"c":8.375,"h":8.38,"l":8.3711,"n":44,"o":8.38,"t":"2026-10-22T19:20:00Z","v":3591,"vw":8.375073},{"c":8.36,"h":8.37,"l":8.36,"n":63,"o":8.37,"t":"2026-10-22T19:25:00Z","v":2850,"vw":8.365},{"c":8.385,"h":8.385,"l":8.37,"n":116,"o":8.37,"t":"2026-10-22T19:30:00Z","v":18877,"vw":8.381378},{"c":8.385,"h":8.385,"l":8.375,"n":68,"o":8.38,"t":"2026-10-22T19:35:00Z","v":3650,"vw":8.380169},{"c":8.375,"h":8.395,"l":8.375,"n":99,"o":8.385,"t":"2026-10-22T19:40:00Z","v":7013,"vw":8.384952},{"c":8.38,"h":8.38,"l":8.355,"n":132,"o":8.375,"t":"2026-10-22T19:45:00Z","v":10917,"vw":8.368731},{"c":8.42,"h":8.42,"l":8.38,"n":176,"o":8.38,"t":"2026-10-22T19:50:00Z","v":16741,"vw":8.402794},{"c":8.415,"h":8.43,"l":8.41,"n":306,"o":8.42,"t":"2026-10-22T19:55:00Z","v":22384,"vw":8.417636},{"c":8.44,"h":8.44,"l":8.41,"n":12,"o":8.41,"t":"2026-10-22T20:00:00Z","v":58273,"vw":8.410072}],"history":[{"c":13.41,"h":13.42,"l":13.3,"n":2440,"o":13.34,"t":"2024-10-21T04:00:00Z","v":234277,"vw":13.356507},{"c":13.29,"h":13.458,"l":13.28,"n":4248,"o":13.41,"t":"2024-10-22T04:00:00Z","v":319569,"vw":13.309281},{"c":13.25,"h":13.307,"l":13.1512,"n":3685,"o":13.3,"t":"2024-10-23T04:00:00Z","v":360442,"vw":13.232835},{"c":13.47,"h":13.48,"l":13.236,"n":3305,"o":13.26,"t":"2024-10-24T04:00:00Z","v":300879,"vw":13.364594},{"c":13.49,"h":13.56,"l":13.37,"n":4401,"o":13.5,"t":"2024-10-25T04:00:00Z","v":442420,"vw":13.456444},{"c":13.54,"h":13.565,"l":13.42,"n":3121,"o":13.49,"t":"2024-10-28T04:00:00Z","v":256804,"vw":13.50877},{"c":13.37,"h":13.56,"l":13.36,"n":3306,"o":13.56,"t":"2024-10-29T04:00:00Z","v":278030,"vw":13.447376},{"c":13.42,"h":13.47,"l":13.36,"n":2283,"o":13.36,"t":"2024-10-30T04:00:00Z","v":162027,"vw":13.415801},{"c":13.37,"h":13.49,"l":13.335,"n":2473,"o":13.43,"t":"2024-10-31T04:00:00Z","v":208673,"vw":13.391487},{"c":13.28,"h":13.44,"l":13.25,"n":3275,"o":13.43,"t":"2024-11-01T04:00:00Z","v":311037,"vw":13.330936},{"c":13.14,"h":13.336,"l":13.07,"n":4471,"o":13.25,"t":"2024-11-04T05:00:00Z","v":342985,"vw":13.151653},{"c":13.21,"h":13.22,"l":13.1124,"n":3505,"o":13.14,"t":"2024-11-05T05:00:00Z","v":302905,"vw":13.18986},{"c":13.47,"h":13.48,"l":13.36,"n":4462,"o":13.4,"t":"2024-11-06T05:00:00Z","v":493543,"vw":13.430223},{"c":13.65,"h":13.725,"l":13.44,"n":4458,"o":13.5,"t":"2024-11-07T05:00:00Z","v":453440,"vw":13.647085},{"c":13.45,"h":13.65,"l":13.35,"n":5017,"o":13.63,"t":"2024-11-08T05:00:00Z","v":541201,"vw":13.47559},{"c":13.65,"h":13.73,"l":13.49,"n":4961,"o":13.5,"t":"2024-11-11T05:00:00Z","v":521835,"vw":13.604606},{"c":13.53,"h":13.67,"l":13.51,"n":5685,"o":13.67,"t":"2024-11-12T05:00:00Z","v":447946,"vw":13.56696},{"c":13.72,"h":13.75,"l":13.5543,"n":4887,"o":13.58,"t":"2024-11-13T05:00:00Z","v":485534,"vw":13.685627},{"c":13.61,"h":13.7331,"l":13.51,"n":4901,"o":13.73,"t":"2024-11-14T05:00:00Z","v":412359,"vw":13.600543},{"c":13.75,"h":13.77,"l":13.64,"n":3373,"o":13.7,"t":"2024-11-15T05:00:00Z","v":301096,"vw":13.730599},{"c":13.82,"h":13.87,"l":13.71,"n":5233,"o":13.76,"t":"2024-11-18T05:00:00Z","v":383315,"vw":13.818154},{"c":13.83,"h":13.841,"l":13.73,"n":3792,"o":13.8,"t":"2024-11-19T05:00:00Z","v":248907,"vw":13.809084},{"c":13.77,"h":13.8599,"l":13.74,"n":3650,"o":13.84,"t":"2024-11-20T05:00:00Z","v":272550,"vw":13.773357},{"c":13.82,"h":13.94,"l":13.78,"n":3551,"o":13.84,"t":"2024-11-21T05:00:00Z","v":378389,"vw":13.848059},{"c":13.99,"h":14,"l":13.86,"n":3324,"o":13.91,"t":"2024-11-22T05:00:00Z","v":259451,"vw":13.930085},{"c":14.04,"h":14.14,"l":14.01,"n":4424,"o":14.02,"t":"2024-11-25T05:00:00Z","v":382691,"vw":14.081174},{"c":14.02,"h":14.09,"l":13.94,"n":3023,"o":14.09,"t":"2024-11-26T05:00:00Z","v":266432,"vw":14.010666},{"c":14.05,"h":14.09,"l":14.02,"n":4122,"o":14.02,"t":"2024-11-27T05:00:00Z","v":248257,"vw":14.048006},{"c":14.17,"h":14.2,"l":14.12,"n":2330,"o":14.12,"t":"2024-11-29T05:00:00Z","v":151221,"vw":14.169274},{"c":14.19,"h":14.22,"l":14.0101,"n":5065,"o":14.2,"t":"2024-12-02T05:00:00Z","v":418941,"vw":14.137097},{"c":14.1,"h":14.2,"l":14.055,"n":5183,"o":14.2,"t":"2024-12-03T05:00:00Z","v":366915,"vw":14.109953},{"c":14.19,"h":14.2099,"l":14.045,"n":3474,"o":14.1,"t":"2024-12-04T05:00:00Z","v":337383,"vw":14.150886},{"c":14.1,"h":14.1709,"l":14.08,"n":4250,"o":14.14,"t":"2024-12-05T05:00:00Z","v":438954,"vw":14.115161},{"c":14.18,"h":14.21,"l":14.0954,"n":3720,"o":14.2,"t":"2024-12-06T05:00:00Z","v":366528,"vw":14.136053},{"c":14,"h":14.275,"l":13.98,"n":5846,"o":14.22,"t":"2024-12-09T05:00:00Z","v":751752,"vw":14.106631},{"c":13.63,"h":13.655,"l":13.45,"n":4425,"o":13.5801,"t":"2024-12-10T05:00:00Z","v":478459,"vw":13.586077},{"c":13.68,"h":13.7472,"l":13.575,"n":4711,"o":13.66,"t":"2024-12-11T05:00:00Z","v":481168,"vw":13.660816},{"c":13.67,"h":13.75,"l":13.64,"n":3233,"o":13.68,"t":"2024-12-12T05:00:00Z","v":298089,"vw":13.69866},{"c":13.71,"h":13.75,"l":13.5399,"n":3759,"o":13.72,"t":"2024-12-13T05:00:00Z","v":412888,"vw":13.642089},{"c":13.52,"h":13.66,"l":13.4701,"n":6688,"o":13.66,"t":"2024-12-16T05:00:00Z","v":573347,"vw":13.558254},{"c":13.45,"h":13.5,"l":13.37,"n":4034,"o":13.46,"t":"2024-12-17T05:00:00Z","v":424201,"vw":13.450853},{"c":13.21,"h":13.6,"l":13.1799,"n":4845,"o":13.43,"t":"2024-12-18T05:00:00Z","v":403003,"vw":13.410793},{"c":13.37,"h":13.48,"l":13.25,"n":4887,"o":13.25,"t":"2024-12-19T05:00:00Z","v":344625,"vw":13.390479},{"c":13.42,"h":13.52,"l":13.32,"n":5165,"o":13.34,"t":"2024-12-20T05:00:00Z","v":736639,"vw":13.450335},{"c":13.4,"h":13.44,"l":13.265,"n":4175,"o":13.44,"t":"2024-12-23T05:00:00Z","v":321984,"vw":13.376821},{"c":13.7,"h":13.7,"l":13.38,"n":3588,"o":13.38,"t":"2024-12-24T05:00:00Z","v":297563,"vw":13.619246},{"c":13.65,"h":13.75,"l":13.59,"n":6585,"o":13.65,"t":"2024-12-26T05:00:00Z","v":619462,"vw":13.690111},{"c":13.55,"h":13.73,"l":13.5,"n":3877,"o":13.64,"t":"2024-12-27T05:00:00Z","v":258791,"vw":13.561283},{"c":13.56,"h":13.585,"l":13.41,"n":4104,"o":13.5,"t":"2024-12-30T05:00:00Z","v":507796,"vw":13.529852},{"c":13.49,"h":13.595,"l":13.44,"n":9885,"o":13.56,"t":"2024-12-31T05:00:00Z","v":640942,"vw":13.486995},{"c":13.6,"h":13.7,"l":13.52,"n":4109,"o":13.54,"t":"2025-01-02T05:00:00Z","v":358154,"vw":13.61024},{"c":13.63,"h":13.73,"l":13.57,"n":3396,"o":13.6,"t":"2025-01-03T05:00:00Z","v":306985,"vw":13.659938},{"c":13.39,"h":13.7,"l":13.385,"n":3204,"o":13.65,"t":"2025-01-06T05:00:00Z","v":329578,"vw":13.483238},{"c":13.28,"h":13.46,"l":13.26,"n":3529,"o":13.46,"t":"2025-01-07T05:00:00Z","v":312028,"vw":13.302421},{"c":13.15,"h":13.28,"l":13.09,"n":3399,"o":13.28,"t":"2025-01-08T05:00:00Z","v":405562,"vw":13.164793},{"c":13.15,"h":13.195,"l":13.09,"n":4369,"o":13.15,"t":"2025-01-10T05:00:00Z","v":387239,"vw":13.132525},{"c":13.22,"h":13.22,"l":13.0401,"n":2878,"o":13.13,"t":"2025-01-13T05:00:00Z","v":266060,"vw":13.114239},{"c":13.39,"h":13.4,"l":13.2,"n":3372,"o":13.2,"t":"2025-01-14T05:00:00Z","v":289210,"vw":13.33745},{"c":13.41,"h":13.505,"l":13.38,"n":2663,"o":13.47,"t":"2025-01-15T05:00:00Z","v":203443,"vw":13.412559},{"c":13.43,"h":13.53,"l":13.39,"n":3460,"o":13.4,"t":"2025-01-16T05:00:00Z","v":352970,"vw":13.443331},{"c":13.49,"h":13.535,"l":13.4,"n":3102,"o":13.43,"t":"2025-01-17T05:00:00Z","v":272963,"vw":13.495662},{"c":13.75,"h":13.75,"l":13.51,"n":4020,"o":13.56,"t":"2025-01-21T05:00:00Z","v":403978,"vw":13.686643},{"c":13.68,"h":13.75,"l":13.6567,"n":4411,"o":13.75,"t":"2025-01-22T05:00:00Z","v":366483,"vw":13.706687},{"c":13.7,"h":13.76,"l":13.66,"n":3602,"o":13.68,"t":"2025-01-23T05:00:00Z","v":307090,"vw":13.713945},{"c":13.8,"h":13.85,"l":13.61,"n":4302,"o":13.65,"t":"2025-01-24T05:00:00Z","v":458153,"vw":13.766414},{"c":13.77,"h":13.9,"l":13.76,"n":3279,"o":13.8,"t":"2025-01-27T05:00:00Z","v":264941,"vw":13.799325},{"c":13.9,"h":13.96,"l":13.78,"n":2895,"o":13.78,"t":"2025-01-28T05:00:00Z","v":253036,"vw":13.895635},{"c":13.76,"h":13.95,"l":13.66,"n":3271,"o":13.91,"t":"2025-01-29T05:00:00Z","v":205901,"vw":13.798814},{"c":13.97,"h":13.985,"l":13.79,"n":2780,"o":13.94,"t":"2025-01-30T05:00:00Z","v":226754,"vw":13.917732},{"c":14,"h":14.085,"l":13.95,"n":3589,"o":13.97,"t":"2025-01-31T05:00:00Z","v":378443,"vw":14.020475},{"c":14,"h":14.05,"l":13.72,"n":5414,"o":13.9,"t":"2025-02-03T05:00:00Z","v":555317,"vw":13.960306},{"c":13.97,"h":14,"l":13.83,"n":3453,"o":14,"t":"2025-02-04T05:00:00Z","v":350425,"vw":13.925446},{"c":14,"h":14.03,"l":13.84,"n":3153,"o":14.01,"t":"2025-02-05T05:00:00Z","v":330570,"vw":13.962235},{"c":14.06,"h":14.0999,"l":14.005,"n":3520,"o":14.08,"t":"2025-02-06T05:00:00Z","v":289986,"vw":14.058436},{"c":14.06,"h":14.0905,"l":13.99,"n":2970,"o":14.06,"t":"2025-02-07T05:00:00Z","v":203054,"vw":14.040447},{"c":14.12,"h":14.13,"l":14.01,"n":3248,"o":14.07,"t":"2025-02-10T05:00:00Z","v":338288,"vw":14.074221},{"c":14.22,"h":14.22,"l":14.06,"n":3312,"o":14.06,"t":"2025-02-11T05:00:00Z","v":324857,"vw":14.168929},{"c":14.33,"h":14.36,"l":14.13,"n":3999,"o":14.13,"t":"2025-02-12T05:00:00Z","v":278703,"vw":14.290245},{"c":14.45,"h":14.46,"l":14.32,"n":3113,"o":14.39,"t":"2025-02-13T05:00:00Z","v":239546,"vw":14.382695},{"c":14.49,"h":14.526,"l":14.44,"n":2938,"o":14.45,"t":"2025-02-14T05:00:00Z","v":231254,"vw":14.476142},{"c":14.63,"h":14.63,"l":14.47,"n":3203,"o":14.49,"t":"2025-02-18T05:00:00Z","v":318992,"vw":14.571647},{"c":14.71,"h":14.74,"l":14.57,"n":2190,"o":14.58,"t":"2025-02-19T05:00:00Z","v":222534,"vw":14.669284},{"c":14.69,"h":14.71,"l":14.58,"n":2936,"o":14.7,"t":"2025-02-20T05:00:00Z","v":256429,"vw":14.649731},{"c":14.6,"h":14.72,"l":14.57,"n":3096,"o":14.69,"t":"2025-02-21T05:00:00Z","v":313277,"vw":14.638506},{"c":14.51,"h":14.59,"l":14.37,"n":3262,"o":14.58,"t":"2025-02-24T05:00:00Z","v":244380,"vw":14.511835},{"c":14.25,"h":14.581,"l":14.13,"n":5002,"o":14.42,"t":"2025-02-25T05:00:00Z","v":606276,"vw":14.28783},{"c":13.75,"h":14.085,"l":13.53,"n":9874,"o":14.07,"t":"2025-02-26T05:00:00Z","v":1450617,"vw":13.709102},{"c":13.71,"h":13.775,"l":13.51,"n":5976,"o":13.72,"t":"2025-02-27T05:00:00Z","v":537095,"vw":13.692248},{"c":13.78,"h":13.83,"l":13.66,"n":5316,"o":13.71,"t":"2025-02-28T05:00:00Z","v":636113,"vw":13.746192},{"c":13.67,"h":13.93,"l":13.57,"n":5523,"o":13.84,"t":"2025-03-03T05:00:00Z","v":439327,"vw":13.69862},{"c":13.47,"h":13.595,"l":13.39,"n":5371,"o":13.57,"t":"2025-03-04T05:00:00Z","v":646633,"vw":13.491357},{"c":13.33,"h":13.48,"l":13.19,"n":5537,"o":13.46,"t":"2025-03-05T05:00:00Z","v":749136,"vw":13.299996},{"c":13.17,"h":13.3,"l":13.135,"n":4728,"o":13.3,"t":"2025-03-06T05:00:00Z","v":630379,"vw":13.198374},{"c":13.36,"h":13.405,"l":13.18,"n":5499,"o":13.18,"t":"2025-03-07T05:00:00Z","v":591813,"vw":13.335102},{"c":13.08,"h":13.37,"l":13.01,"n":7510,"o":13.29,"t":"2025-03-10T04:00:00Z","v":1318745,"vw":13.108833},{"c":12.42,"h":13.0499,"l":12.345,"n":10103,"o":13,"t":"2025-03-11T04:00:00Z","v":1307880,"vw":12.517503},{"c":12.78,"h":13.07,"l":12.525,"n":11355,"o":12.8,"t":"2025-03-12T04:00:00Z","v":2165870,"vw":12.66117},{"c":12.66,"h":12.94,"l":12.65,"n":7635,"o":12.8,"t":"2025-03-13T04:00:00Z","v":868731,"vw":12.777246},{"c":12.96,"h":12.99,"l":12.7,"n":5744,"o":12.7,"t":"2025-03-14T04:00:00Z","v":635380,"vw":12.937367},{"c":12.89,"h":13.06,"l":12.88,"n":4391,"o":12.99,"t":"2025-03-17T04:00:00Z","v":410678,"vw":12.926542},{"c":12.97,"h":12.97,"l":12.85,"n":4048,"o":12.86,"t":"2025-03-18T04:00:00Z","v":353729,"vw":12.921642},{"c":12.9,"h":12.98,"l":12.82,"n":3201,"o":12.95,"t":"2025-03-19T04:00:00Z","v":262348,"vw":12.918604},{"c":12.98,"h":12.99,"l":12.83,"n":3648,"o":12.9,"t":"2025-03-20T04:00:00Z","v":276776,"vw":12.941387},{"c":12.98,"h":13.065,"l":12.93,"n":3969,"o":12.95,"t":"2025-03-21T04:00:00Z","v":760698,"vw":12.991557},{"c":13.04,"h":13.08,"l":12.95,"n":3063,"o":13.07,"t":"2025-03-24T04:00:00Z","v":274459,"vw":13.016715},{"c":13.07,"h":13.12,"l":13.0011,"n":4441,"o":13.07,"t":"2025-03-25T04:00:00Z","v":443005,"vw":13.063474},{"c":13.13,"h":13.215,"l":13.06,"n":4702,"o":13.11,"t":"2025-03-26T04:00:00Z","v":461261,"vw":13.124456},{"c":13.24,"h":13.275,"l":13.04,"n":6733,"o":13.17,"t":"2025-03-27T04:00:00Z","v":725861,"vw":13.207526},{"c":13.04,"h":13.3,"l":12.91,"n":6000,"o":13.23,"t":"2025-03-28T04:00:00Z","v":469724,"vw":13.014116},{"c":12.86,"h":13.06,"l":12.7,"n":4611,"o":13.06,"t":"2025-03-31T04:00:00Z","v":414811,"vw":12.853225},{"c":12.85,"h":12.95,"l":12.81,"n":2975,"o":12.81,"t":"2025-04-01T04:00:00Z","v":292855,"vw":12.875988},{"c":12.74,"h":12.805,"l":12.68,"n":3867,"o":12.76,"t":"2025-04-02T04:00:00Z","v":316549,"vw":12.742761},{"c":12.49,"h":12.63,"l":12.4328,"n":5330,"o":12.6,"t":"2025-04-03T04:00:00Z","v":359527,"vw":12.521955},{"c":11.5,"h":12.32,"l":11.435,"n":12610,"o":12.32,"t":"2025-04-04T04:00:00Z","v":1490845,"vw":11.709517},{"c":10.88,"h":11.37,"l":10.52,"n":15820,"o":10.84,"t":"2025-04-07T04:00:00Z","v":1751725,"vw":10.901247},{"c":10.47,"h":11.445,"l":10.405,"n":10780,"o":11.245,"t":"2025-04-08T04:00:00Z","v":958389,"vw":10.855831},{"c":11.7,"h":11.81,"l":10.18,"n":12100,"o":10.31,"t":"2025-04-09T04:00:00Z","v":1228078,"vw":10.997364},{"c":11.02,"h":11.55,"l":10.89,"n":6668,"o":11.55,"t":"2025-04-10T04:00:00Z","v":538470,"vw":11.104125},{"c":11.06,"h":11.1,"l":10.695,"n":6410,"o":10.95,"t":"2025-04-11T04:00:00Z","v":645658,"vw":10.956264},{"c":11.16,"h":11.34,"l":10.98,"n":7171,"o":11.2,"t":"2025-04-14T04:00:00Z","v":757357,"vw":11.156618},{"c":11.47,"h":11.54,"l":11.16,"n":5295,"o":11.16,"t":"2025-04-15T04:00:00Z","v":528457,"vw":11.434701},{"c":11.34,"h":11.49,"l":11.3001,"n":5043,"o":11.39,"t":"2025-04-16T04:00:00Z","v":479004,"vw":11.381764},{"c":11.76,"h":11.785,"l":11.37,"n":4128,"o":11.4,"t":"2025-04-17T04:00:00Z","v":414198,"vw":11.696137},{"c":11.48,"h":11.73,"l":11.365,"n":4494,"o":11.65,"t":"2025-04-21T04:00:00Z","v":386973,"vw":11.453592},{"c":11.63,"h":11.665,"l":11.42,"n":3040,"o":11.55,"t":"2025-04-22T04:00:00Z","v":226411,"vw":11.597593},{"c":11.84,"h":11.96,"l":11.752,"n":3237,"o":11.8,"t":"2025-04-23T04:00:00Z","v":272773,"vw":11.842896},{"c":11.95,"h":12,"l":11.86,"n":3296,"o":11.86,"t":"2025-04-24T04:00:00Z","v":244061,"vw":11.954682},{"c":12.04,"h":12.0677,"l":11.8801,"n":2609,"o":11.97,"t":"2025-04-25T04:00:00Z","v":278565,"vw":12.013622},{"c":12.12,"h":12.205,"l":12.04,"n":3148,"o":12.04,"t":"2025-04-28T04:00:00Z","v":267874,"vw":12.121047},{"c":12.05,"h":12.1,"l":11.88,"n":3278,"o":12.1,"t":"2025-04-29T04:00:00Z","v":245592,"vw":11.970068},{"c":11.86,"h":11.95,"l":11.71,"n":3176,"o":11.9,"t":"2025-04-30T04:00:00Z","v":264960,"vw":11.861272},{"c":11.74,"h":11.95,"l":11.73,"n":4249,"o":11.85,"t":"2025-05-01T04:00:00Z","v":326242,"vw":11.81027},{"c":12.05,"h":12.085,"l":11.8034,"n":3173,"o":11.86,"t":"2025-05-02T04:00:00Z","v":284153,"vw":12.000826},{"c":11.91,"h":12.01,"l":11.9,"n":3558,"o":11.96,"t":"2025-05-05T04:00:00Z","v":219046,"vw":11.946014},{"c":11.93,"h":12.02,"l":11.82,"n":2886,"o":11.84,"t":"2025-05-06T04:00:00Z","v":224343,"vw":11.926125},{"c":11.98,"h":12.09,"l":11.915,"n":3436,"o":12,"t":"2025-05-07T04:00:00Z","v":261574,"vw":11.994442},{"c":12.15,"h":12.21,"l":12.01,"n":3157,"o":12.02,"t":"2025-05-08T04:00:00Z","v":251600,"vw":12.118155},{"c":12.15,"h":12.24,"l":12.12,"n":3727,"o":12.17,"t":"2025-05-09T04:00:00Z","v":239751,"vw":12.158208},{"c":12.56,"h":12.74,"l":12.385,"n":9460,"o":12.4,"t":"2025-05-12T04:00:00Z","v":815828,"vw":12.594865},{"c":12.78,"h":13.015,"l":12.2,"n":6656,"o":12.28,"t":"2025-05-13T04:00:00Z","v":587118,"vw":12.784024},{"c":12.62,"h":12.79,"l":12.53,"n":6294,"o":12.69,"t":"2025-05-14T04:00:00Z","v":432618,"vw":12.637779},{"c":12.81,"h":12.81,"l":12.56,"n":2747,"o":12.6,"t":"2025-05-15T04:00:00Z","v":209366,"vw":12.738713},{"c":12.86,"h":12.89,"l":12.74,"n":4397,"o":12.75,"t":"2025-05-16T04:00:00Z","v":276706,"vw":12.824432},{"c":12.87,"h":12.895,"l":12.759,"n":3695,"o":12.8,"t":"2025-05-19T04:00:00Z","v":289354,"vw":12.848119},{"c":12.87,"h":12.89,"l":12.8,"n":3136,"o":12.83,"t":"2025-05-20T04:00:00Z","v":235332,"vw":12.857117},{"c":12.53,"h":12.82,"l":12.52,"n":4156,"o":12.73,"t":"2025-05-21T04:00:00Z","v":348866,"vw":12.638849},{"c":12.64,"h":12.73,"l":12.5,"n":3296,"o":12.59,"t":"2025-05-22T04:00:00Z","v":214637,"vw":12.643767},{"c":12.73,"h":12.785,"l":12.5316,"n":2998,"o":12.58,"t":"2025-05-23T04:00:00Z","v":263429,"vw":12.67708},{"c":12.96,"h":12.98,"l":12.73,"n":4506,"o":12.8,"t":"2025-05-27T04:00:00Z","v":412220,"vw":12.910137},{"c":13.01,"h":13.05,"l":12.92,"n":4159,"o":12.96,"t":"2025-05-28T04:00:00Z","v":304005,"vw":12.993511},{"c":13.08,"h":13.17,"l":12.925,"n":8123,"o":13.01,"t":"2025-05-29T04:00:00Z","v":737023,"vw":13.063687},{"c":13.125,"h":13.16,"l":12.95,"n":4307,"o":13.05,"t":"2025-05-30T04:00:00Z","v":361037,"vw":13.069465},{"c":12.92,"h":13.12,"l":12.905,"n":5364,"o":13.11,"t":"2025-06-02T04:00:00Z","v":365532,"vw":12.970316},{"c":13.01,"h":13.07,"l":12.8445,"n":3790,"o":12.91,"t":"2025-06-03T04:00:00Z","v":318284,"vw":12.990837},{"c":12.99,"h":13.07,"l":12.9,"n":3371,"o":13.04,"t":"2025-06-04T04:00:00Z","v":311154,"vw":12.9746},{"c":12.92,"h":13.015,"l":12.875,"n":4285,"o":12.97,"t":"2025-06-05T04:00:00Z","v":312349,"vw":12.931778},{"c":13.08,"h":13.095,"l":12.955,"n":3930,"o":13.03,"t":"2025-06-06T04:00:00Z","v":381607,"vw":13.030662},{"c":13.09,"h":13.245,"l":13.05,"n":5803,"o":13.15,"t":"2025-06-09T04:00:00Z","v":691193,"vw":13.144516},{"c":12.69,"h":12.73,"l":12.451,"n":5522,"o":12.67,"t":"2025-06-10T04:00:00Z","v":641847,"vw":12.658564},{"c":12.66,"h":12.81,"l":12.56,"n":4032,"o":12.77,"t":"2025-06-11T04:00:00Z","v":483929,"vw":12.677907},{"c":12.51,"h":12.665,"l":12.5,"n":3380,"o":12.58,"t":"2025-06-12T04:00:00Z","v":405707,"vw":12.566264},{"c":12.21,"h":12.4,"l":12.185,"n":4659,"o":12.38,"t":"2025-06-13T04:00:00Z","v":585963,"vw":12.316167},{"c":12.19,"h":12.45,"l":12.15,"n":4390,"o":12.31,"t":"2025-06-16T04:00:00Z","v":479362,"vw":12.243216},{"c":12.24,"h":12.28,"l":12.06,"n":3898,"o":12.12,"t":"2025-06-17T04:00:00Z","v":347961,"vw":12.216759},{"c":12.28,"h":12.34,"l":12.1677,"n":3253,"o":12.2,"t":"2025-06-18T04:00:00Z","v":306410,"vw":12.28291},{"c":12.31,"h":12.4,"l":12.24,"n":2835,"o":12.31,"t":"2025-06-20T04:00:00Z","v":394677,"vw":12.309736},{"c":12.26,"h":12.3806,"l":12.105,"n":4307,"o":12.24,"t":"2025-06-23T04:00:00Z","v":460902,"vw":12.257282},{"c":12.35,"h":12.47,"l":12.27,"n":3130,"o":12.27,"t":"2025-06-24T04:00:00Z","v":320965,"vw":12.386776},{"c":12.41,"h":12.475,"l":12.37,"n":3868,"o":12.39,"t":"2025-06-25T04:00:00Z","v":348892,"vw":12.420443},{"c":12.45,"h":12.66,"l":12.43,"n":7571,"o":12.44,"t":"2025-06-26T04:00:00Z","v":1457902,"vw":12.52757},{"c":12.5,"h":12.62,"l":12.44,"n":4273,"o":12.5,"t":"2025-06-27T04:00:00Z","v":375205,"vw":12.527226},{"c":12.62,"h":12.668,"l":12.45,"n":3125,"o":12.52,"t":"2025-06-30T04:00:00Z","v":326487,"vw":12.602719},{"c":12.46,"h":12.61,"l":12.435,"n":4024,"o":12.55,"t":"2025-07-01T04:00:00Z","v":327166,"vw":12.518818},{"c":12.67,"h":12.68,"l":12.46,"n":3028,"o":12.46,"t":"2025-07-02T04:00:00Z","v":297222,"vw":12.629542},{"c":12.71,"h":12.8,"l":12.62,"n":1742,"o":12.62,"t":"2025-07-03T04:00:00Z","v":174800,"vw":12.729994},{"c":12.69,"h":12.795,"l":12.625,"n":4314,"o":12.71,"t":"2025-07-07T04:00:00Z","v":425073,"vw":12.696719},{"c":12.79,"h":12.89,"l":12.6601,"n":3607,"o":12.69,"t":"2025-07-08T04:00:00Z","v":390519,"vw":12.82589},{"c":12.76,"h":12.84,"l":12.665,"n":3542,"o":12.81,"t":"2025-07-09T04:00:00Z","v":331814,"vw":12.756072},{"c":13.02,"h":13.055,"l":12.73,"n":3430,"o":12.74,"t":"2025-07-10T04:00:00Z","v":362075,"vw":12.981357},{"c":13.16,"h":13.23,"l":12.9508,"n":3149,"o":12.99,"t":"2025-07-11T04:00:00Z","v":291655,"vw":13.120701},{"c":13.19,"h":13.23,"l":13.1002,"n":3101,"o":13.14,"t":"2025-07-14T04:00:00Z","v":272494,"vw":13.157445},{"c":13.23,"h":13.3499,"l":13.18,"n":3785,"o":13.21,"t":"2025-07-15T04:00:00Z","v":377642,"vw":13.274109},{"c":13.36,"h":13.375,"l":13.14,"n":3121,"o":13.27,"t":"2025-07-16T04:00:00Z","v":230636,"vw":13.300804},{"c":13.45,"h":13.485,"l":13.35,"n":4556,"o":13.38,"t":"2025-07-17T04:00:00Z","v":340284,"vw":13.42962},{"c":13.25,"h":13.5061,"l":13.24,"n":3379,"o":13.49,"t":"2025-07-18T04:00:00Z","v":285051,"vw":13.331945},{"c":13.11,"h":13.35,"l":13.06,"n":4969,"o":13.3,"t":"2025-07-21T04:00:00Z","v":387446,"vw":13.162165},{"c":13.19,"h":13.22,"l":13.071,"n":2319,"o":13.1,"t":"2025-07-22T04:00:00Z","v":202477,"vw":13.181692},{"c":13.19,"h":13.26,"l":13.07,"n":3976,"o":13.07,"t":"2025-07-23T04:00:00Z","v":324006,"vw":13.172752},{"c":13.03,"h":13.2,"l":13,"n":3474,"o":13.16,"t":"2025-07-24T04:00:00Z","v":356697,"vw":13.075378},{"c":13.03,"h":13.09,"l":12.965,"n":2975,"o":13.04,"t":"2025-07-25T04:00:00Z","v":410112,"vw":13.03209},{"c":12.91,"h":13.085,"l":12.905,"n":3864,"o":13.04,"t":"2025-07-28T04:00:00Z","v":289146,"vw":12.971806},{"c":12.8,"h":12.94,"l":12.69,"n":4553,"o":12.91,"t":"2025-07-29T04:00:00Z","v":524479,"vw":12.78257},{"c":12.66,"h":12.9,"l":12.585,"n":4561,"o":12.82,"t":"2025-07-30T04:00:00Z","v":352280,"vw":12.715154},{"c":12.6,"h":12.79,"l":12.565,"n":4134,"o":12.63,"t":"2025-07-31T04:00:00Z","v":257494,"vw":12.655026},{"c":12.35,"h":12.56,"l":12.255,"n":3654,"o":12.5,"t":"2025-08-01T04:00:00Z","v":361823,"vw":12.34679},{"c":12.35,"h":12.47,"l":12.295,"n":3381,"o":12.38,"t":"2025-08-04T04:00:00Z","v":292263,"vw":12.390675},{"c":12.55,"h":12.64,"l":12.2,"n":4715,"o":12.35,"t":"2025-08-05T04:00:00Z","v":496307,"vw":12.482913},{"c":12.64,"h":12.72,"l":12.54,"n":3251,"o":12.54,"t":"2025-08-06T04:00:00Z","v":320748,"vw":12.660083},{"c":12.46,"h":12.74,"l":12.45,"n":3723,"o":12.74,"t":"2025-08-07T04:00:00Z","v":279062,"vw":12.537465},{"c":12.59,"h":12.665,"l":12.5,"n":3887,"o":12.5,"t":"2025-08-08T04:00:00Z","v":383737,"vw":12.611982},{"c":12.62,"h":12.7,"l":12.46,"n":4366,"o":12.61,"t":"2025-08-11T04:00:00Z","v":442845,"vw":12.571452},{"c":13.06,"h":13.11,"l":12.73,"n":6076,"o":13.02,"t":"2025-08-12T04:00:00Z","v":576418,"vw":12.92988},{"c":13.15,"h":13.1999,"l":12.935,"n":5786,"o":13.08,"t":"2025-08-13T04:00:00Z","v":413254,"vw":13.078306},{"c":13.03,"h":13.15,"l":13.03,"n":3122,"o":13.06,"t":"2025-08-14T04:00:00Z","v":268779,"vw":13.075009},{"c":12.87,"h":13.08,"l":12.87,"n":3980,"o":13.01,"t":"2025-08-15T04:00:00Z","v":372310,"vw":12.926435},{"c":12.99,"h":13,"l":12.85,"n":3528,"o":12.85,"t":"2025-08-18T04:00:00Z","v":304496,"vw":12.930242},{"c":13,"h":13.1,"l":12.98,"n":4179,"o":13.02,"t":"2025-08-19T04:00:00Z","v":370037,"vw":13.031986},{"c":12.96,"h":13.04,"l":12.885,"n":5267,"o":13.02,"t":"2025-08-20T04:00:00Z","v":346265,"vw":12.934181},{"c":12.94,"h":12.9999,"l":12.91,"n":4544,"o":12.91,"t":"2025-08-21T04:00:00Z","v":278740,"vw":12.950162},{"c":13.13,"h":13.19,"l":12.99,"n":5477,"o":13,"t":"2025-08-22T04:00:00Z","v":416879,"vw":13.130338},{"c":13.03,"h":13.1614,"l":13.01,"n":3663,"o":13.12,"t":"2025-08-25T04:00:00Z","v":273074,"vw":13.082164},{"c":13.12,"h":13.12,"l":12.99,"n":3464,"o":13,"t":"2025-08-26T04:00:00Z","v":212501,"vw":13.070199},{"c":13.31,"h":13.34,"l":13.07,"n":4198,"o":13.07,"t":"2025-08-27T04:00:00Z","v":322314,"vw":13.259297},{"c":13.21,"h":13.33,"l":13.15,"n":3488,"o":13.32,"t":"2025-08-28T04:00:00Z","v":291712,"vw":13.220154},{"c":13.22,"h":13.27,"l":13.155,"n":3527,"o":13.23,"t":"2025-08-29T04:00:00Z","v":236406,"vw":13.205952},{"c":13.07,"h":13.2074,"l":12.98,"n":3788,"o":13.18,"t":"2025-09-02T04:00:00Z","v":323400,"vw":13.086801},{"c":12.96,"h":13.1045,"l":12.922,"n":4134,"o":13.04,"t":"2025-09-03T04:00:00Z","v":387844,"vw":12.988677},{"c":13.08,"h":13.08,"l":12.87,"n":4408,"o":13,"t":"2025-09-04T04:00:00Z","v":366127,"vw":12.995358},{"c":13.03,"h":13.19,"l":12.93,"n":5404,"o":13.1,"t":"2025-09-05T04:00:00Z","v":493501,"vw":13.050829},{"c":12.96,"h":13.11,"l":12.83,"n":8784,"o":13.11,"t":"2025-09-08T04:00:00Z","v":981947,"vw":12.935248},{"c":12.47,"h":12.6,"l":12.405,"n":5208,"o":12.59,"t":"2025-09-09T04:00:00Z","v":581287,"vw":12.482936},{"c":12.49,"h":12.55,"l":12.4204,"n":4292,"o":12.47,"t":"2025-09-10T04:00:00Z","v":478231,"vw":12.494481},{"c":12.58,"h":12.595,"l":12.44,"n":4319,"o":12.46,"t":"2025-09-11T04:00:00Z","v":433809,"vw":12.532644},{"c":12.47,"h":12.6283,"l":12.46,"n":3278,"o":12.57,"t":"2025-09-12T04:00:00Z","v":369157,"vw":12.500643},{"c":12.24,"h":12.5,"l":12.18,"n":5362,"o":12.49,"t":"2025-09-15T04:00:00Z","v":496372,"vw":12.287434},{"c":12.13,"h":12.29,"l":12.055,"n":5320,"o":12.24,"t":"2025-09-16T04:00:00Z","v":496650,"vw":12.147481},{"c":12.1,"h":12.31,"l":12.09,"n":4145,"o":12.13,"t":"2025-09-17T04:00:00Z","v":349224,"vw":12.183303},{"c":12.29,"h":12.295,"l":12.095,"n":3160,"o":12.13,"t":"2025-09-18T04:00:00Z","v":297488,"vw":12.220129},{"c":12.37,"h":12.425,"l":12.25,"n":4463,"o":12.3,"t":"2025-09-19T04:00:00Z","v":769076,"vw":12.363177},{"c":12.19,"h":12.37,"l":12.165,"n":4429,"o":12.37,"t":"2025-09-22T04:00:00Z","v":445623,"vw":12.228931},{"c":12.08,"h":12.29,"l":12.08,"n":3634,"o":12.17,"t":"2025-09-23T04:00:00Z","v":377748,"vw":12.145744},{"c":12.06,"h":12.22,"l":11.92,"n":5428,"o":12.09,"t":"2025-09-24T04:00:00Z","v":705808,"vw":12.02316},{"c":12.14,"h":12.26,"l":12.02,"n":8950,"o":12.04,"t":"2025-09-25T04:00:00Z","v":1016446,"vw":12.145766},{"c":12.05,"h":12.25,"l":12.04,"n":4105,"o":12.13,"t":"2025-09-26T04:00:00Z","v":563357,"vw":12.096256},{"c":11.96,"h":12.15,"l":11.88,"n":4919,"o":12.07,"t":"2025-09-29T04:00:00Z","v":637067,"vw":11.975759},{"c":11.99,"h":12.14,"l":11.875,"n":5024,"o":11.95,"t":"2025-09-30T04:00:00Z","v":552947,"vw":11.964785},{"c":11.82,"h":11.9,"l":11.755,"n":5643,"o":11.89,"t":"2025-10-01T04:00:00Z","v":482097,"vw":11.814307},{"c":11.96,"h":12,"l":11.735,"n":3578,"o":11.79,"t":"2025-10-02T04:00:00Z","v":316787,"vw":11.915165},{"c":11.81,"h":12.02,"l":11.7755,"n":5834,"o":11.94,"t":"2025-10-03T04:00:00Z","v":437651,"vw":11.888541},{"c":11.71,"h":11.92,"l":11.675,"n":5481,"o":11.81,"t":"2025-10-06T04:00:00Z","v":597966,"vw":11.75501},{"c":11.72,"h":11.88,"l":11.6,"n":6925,"o":11.88,"t":"2025-10-07T04:00:00Z","v":728865,"vw":11.724092},{"c":11.72,"h":11.82,"l":11.6601,"n":4725,"o":11.69,"t":"2025-10-08T04:00:00Z","v":356714,"vw":11.717511},{"c":11.55,"h":11.76,"l":11.45,"n":5646,"o":11.7,"t":"2025-10-09T04:00:00Z","v":605091,"vw":11.537016},{"c":11.46,"h":11.58,"l":11.33,"n":5690,"o":11.55,"t":"2025-10-10T04:00:00Z","v":546828,"vw":11.438678},{"c":11.7,"h":11.725,"l":11.48,"n":5880,"o":11.5,"t":"2025-10-13T04:00:00Z","v":518194,"vw":11.632218},{"c":11.85,"h":11.8656,"l":11.62,"n":4236,"o":11.62,"t":"2025-10-14T04:00:00Z","v":348040,"vw":11.802309},{"c":11.8,"h":11.97,"l":11.71,"n":6210,"o":11.9,"t":"2025-10-15T04:00:00Z","v":511536,"vw":11.811729},{"c":11.53,"h":11.905,"l":11.49,"n":5188,"o":11.78,"t":"2025-10-16T04:00:00Z","v":502167,"vw":11.615063},{"c":11.68,"h":11.725,"l":11.52,"n":6500,"o":11.57,"t":"2025-10-17T04:00:00Z","v":747762,"vw":11.639161},{"c":11.74,"h":11.77,"l":11.6201,"n":4848,"o":11.75,"t":"2025-10-20T04:00:00Z","v":352693,"vw":11.709191},{"c":11.9,"h":11.94,"l":11.6101,"n":3676,"o":11.66,"t":"2025-10-21T04:00:00Z","v":289008,"vw":11.873132},{"c":11.93,"h":11.98,"l":11.84,"n":4228,"o":11.93,"t":"2025-10-22T04:00:00Z","v":378509,"vw":11.913621},{"c":12.08,"h":12.09,"l":11.9175,"n":3479,"o":11.93,"t":"2025-10-23T04:00:00Z","v":323220,"vw":12.016107},{"c":12.2,"h":12.22,"l":12.0837,"n":3931,"o":12.13,"t":"2025-10-24T04:00:00Z","v":301351,"vw":12.154748},{"c":12.4,"h":12.4,"l":12.2,"n":5630,"o":12.21,"t":"2025-10-27T04:00:00Z","v":541141,"vw":12.332841},{"c":12.4,"h":12.465,"l":12.38,"n":5628,"o":12.38,"t":"2025-10-28T04:00:00Z","v":418335,"vw":12.414013},{"c":12.25,"h":12.5,"l":12.21,"n":5839,"o":12.21,"t":"2025-10-29T04:00:00Z","v":507980,"vw":12.384336},{"c":12.09,"h":12.2624,"l":11.95,"n":4717,"o":12.25,"t":"2025-10-30T04:00:00Z","v":445244,"vw":12.058095},{"c":12.14,"h":12.245,"l":11.9759,"n":4025,"o":12.09,"t":"2025-10-31T04:00:00Z","v":343211,"vw":12.151422},{"c":12.19,"h":12.2,"l":12,"n":4149,"o":12.12,"t":"2025-11-03T05:00:00Z","v":284109,"vw":12.117846},{"c":12.16,"h":12.2003,"l":11.995,"n":7112,"o":12.13,"t":"2025-11-04T05:00:00Z","v":632037,"vw":12.14786},{"c":12.24,"h":12.29,"l":12.06,"n":4585,"o":12.16,"t":"2025-11-05T05:00:00Z","v":430740,"vw":12.194599},{"c":12.12,"h":12.34,"l":12.06,"n":4966,"o":12.18,"t":"2025-11-06T05:00:00Z","v":351014,"vw":12.151087},{"c":12.03,"h":12.3178,"l":11.855,"n":7291,"o":12.3,"t":"2025-11-07T05:00:00Z","v":605234,"vw":12.020067},{"c":11.89,"h":11.99,"l":11.77,"n":9089,"o":11.77,"t":"2025-11-10T05:00:00Z","v":986039,"vw":11.860466},{"c":12.04,"h":12.11,"l":11.9,"n":7796,"o":11.9,"t":"2025-11-11T05:00:00Z","v":698798,"vw":12.046887},{"c":12.02,"h":12.13,"l":11.875,"n":6041,"o":12.06,"t":"2025-11-12T05:00:00Z","v":542179,"vw":11.98471},{"c":11.91,"h":12.14,"l":11.885,"n":6406,"o":12.02,"t":"2025-11-13T05:00:00Z","v":527832,"vw":11.970327},{"c":11.97,"h":11.99,"l":11.8,"n":6405,"o":11.85,"t":"2025-11-14T05:00:00Z","v":558300,"vw":11.899486},{"c":11.46,"h":11.95,"l":11.46,"n":8318,"o":11.92,"t":"2025-11-17T05:00:00Z","v":822802,"vw":11.685748},{"c":11.53,"h":11.58,"l":11.39,"n":7729,"o":11.42,"t":"2025-11-18T05:00:00Z","v":768486,"vw":11.515261},{"c":11.52,"h":11.7,"l":11.495,"n":6544,"o":11.56,"t":"2025-11-19T05:00:00Z","v":660501,"vw":11.583041},{"c":11.54,"h":11.73,"l":11.5,"n":6023,"o":11.6,"t":"2025-11-20T05:00:00Z","v":498667,"vw":11.585894},{"c":11.83,"h":11.8956,"l":11.53,"n":7048,"o":11.85,"t":"2025-11-21T05:00:00Z","v":650331,"vw":11.768645},{"c":11.88,"h":11.9421,"l":11.77,"n":4871,"o":11.8,"t":"2025-11-24T05:00:00Z","v":420041,"vw":11.861092},{"c":12.01,"h":12.02,"l":11.835,"n":4776,"o":11.87,"t":"2025-11-25T05:00:00Z","v":368102,"vw":11.947971},{"c":12.11,"h":12.18,"l":12.01,"n":5751,"o":12.01,"t":"2025-11-26T05:00:00Z","v":328409,"vw":12.133454},{"c":12.2,"h":12.23,"l":12.15,"n":2690,"o":12.17,"t":"2025-11-28T05:00:00Z","v":205629,"vw":12.193802},{"c":12.12,"h":12.24,"l":12.115,"n":4537,"o":12.15,"t":"2025-12-01T05:00:00Z","v":363525,"vw":12.165777},{"c":12.1,"h":12.198,"l":12.06,"n":4061,"o":12.12,"t":"2025-12-02T05:00:00Z","v":308110,"vw":12.112302},{"c":12.21,"h":12.23,"l":12.1,"n":4104,"o":12.14,"t":"2025-12-03T05:00:00Z","v":432232,"vw":12.178053},{"c":12.24,"h":12.29,"l":12.17,"n":5471,"o":12.24,"t":"2025-12-04T05:00:00Z","v":696690,"vw":12.229072},{"c":12.26,"h":12.335,"l":12.21,"n":6680,"o":12.22,"t":"2025-12-05T05:00:00Z","v":794205,"vw":12.274973},{"c":12.16,"h":12.3,"l":12.15,"n":7081,"o":12.3,"t":"2025-12-08T05:00:00Z","v":1198706,"vw":12.20909},{"c":11.94,"h":11.97,"l":11.79,"n":6268,"o":11.85,"t":"2025-12-09T05:00:00Z","v":1092602,"vw":11.861229},{"c":11.93,"h":12.02,"l":11.82,"n":5142,"o":11.93,"t":"2025-12-10T05:00:00Z","v":674467,"vw":11.951635},{"c":11.8,"h":11.97,"l":11.8,"n":6104,"o":11.97,"t":"2025-12-11T05:00:00Z","v":596260,"vw":11.859581},{"c":11.92,"h":11.97,"l":11.802,"n":7299,"o":11.84,"t":"2025-12-12T05:00:00Z","v":866520,"vw":11.897909},{"c":11.81,"h":11.95,"l":11.71,"n":6818,"o":11.94,"t":"2025-12-15T05:00:00Z","v":829722,"vw":11.812736},{"c":11.8,"h":11.89,"l":11.78,"n":5873,"o":11.79,"t":"2025-12-16T05:00:00Z","v":626947,"vw":11.827341},{"c":11.68,"h":11.88,"l":11.68,"n":7506,"o":11.77,"t":"2025-12-17T05:00:00Z","v":1029444,"vw":11.754263},{"c":11.64,"h":11.73,"l":11.545,"n":7588,"o":11.68,"t":"2025-12-18T05:00:00Z","v":871007,"vw":11.621249},{"c":11.47,"h":11.695,"l":11.425,"n":8728,"o":11.67,"t":"2025-12-19T05:00:00Z","v":1596764,"vw":11.47813},{"c":11.56,"h":11.5892,"l":11.44,"n":7320,"o":11.46,"t":"2025-12-22T05:00:00Z","v":866802,"vw":11.533735},{"c":11.39,"h":11.67,"l":11.365,"n":9791,"o":11.57,"t":"2025-12-23T05:00:00Z","v":1273071,"vw":11.495081},{"c":11.43,"h":11.46,"l":11.34,"n":4097,"o":11.37,"t":"2025-12-24T05:00:00Z","v":496247,"vw":11.403751},{"c":11.48,"h":11.53,"l":11.42,"n":5773,"o":11.42,"t":"2025-12-26T05:00:00Z","v":581093,"vw":11.479839},{"c":11.44,"h":11.57,"l":11.425,"n":8620,"o":11.44,"t":"2025-12-29T05:00:00Z","v":948779,"vw":11.474404},{"c":11.46,"h":11.515,"l":11.415,"n":7912,"o":11.44,"t":"2025-12-30T05:00:00Z","v":1010532,"vw":11.464259},{"c":11.44,"h":11.51,"l":11.405,"n":6688,"o":11.46,"t":"2025-12-31T05:00:00Z","v":826905,"vw":11.441968},{"c":11.46,"h":11.58,"l":11.31,"n":5861,"o":11.48,"t":"2026-01-02T05:00:00Z","v":515277,"vw":11.419036},{"c":11.69,"h":11.76,"l":11.45,"n":5589,"o":11.46,"t":"2026-01-05T05:00:00Z","v":493420,"vw":11.673786},{"c":11.58,"h":11.65,"l":11.485,"n":4895,"o":11.64,"t":"2026-01-06T05:00:00Z","v":428076,"vw":11.539001},{"c":11.06,"h":11.53,"l":11.04,"n":8713,"o":11.41,"t":"2026-01-07T05:00:00Z","v":1031140,"vw":11.151108},{"c":11.43,"h":11.51,"l":11.05,"n":9999,"o":11.05,"t":"2026-01-08T05:00:00Z","v":1011398,"vw":11.367478},{"c":11.47,"h":11.65,"l":11.46,"n":5821,"o":11.6,"t":"2026-01-09T05:00:00Z","v":774486,"vw":11.520964},{"c":11.36,"h":11.44,"l":11.31,"n":5999,"o":11.41,"t":"2026-01-12T05:00:00Z","v":419424,"vw":11.366057},{"c":11.23,"h":11.4,"l":11.23,"n":5441,"o":11.36,"t":"2026-01-13T05:00:00Z","v":470122,"vw":11.270396},{"c":11.49,"h":11.53,"l":11.17,"n":6624,"o":11.23,"t":"2026-01-14T05:00:00Z","v":642383,"vw":11.444463},{"c":11.74,"h":11.805,"l":11.47,"n":8154,"o":11.52,"t":"2026-01-15T05:00:00Z","v":838067,"vw":11.71657},{"c":11.57,"h":11.744,"l":11.57,"n":5994,"o":11.71,"t":"2026-01-16T05:00:00Z","v":519530,"vw":11.609314},{"c":11.4,"h":11.5,"l":11.32,"n":7369,"o":11.5,"t":"2026-01-20T05:00:00Z","v":611736,"vw":11.403918},{"c":11.6,"h":11.63,"l":11.4,"n":6038,"o":11.4,"t":"2026-01-21T05:00:00Z","v":493634,"vw":11.544371},{"c":11.56,"h":11.71,"l":11.56,"n":5355,"o":11.62,"t":"2026-01-22T05:00:00Z","v":479301,"vw":11.620327},{"c":11.45,"h":11.56,"l":11.4,"n":5484,"o":11.52,"t":"2026-01-23T05:00:00Z","v":482158,"vw":11.441042},{"c":11.27,"h":11.41,"l":11.1,"n":6452,"o":11.38,"t":"2026-01-26T05:00:00Z","v":836330,"vw":11.236425},{"c":11.26,"h":11.44,"l":11.175,"n":6453,"o":11.23,"t":"2026-01-27T05:00:00Z","v":664045,"vw":11.279956},{"c":11.14,"h":11.3645,"l":11.125,"n":4843,"o":11.23,"t":"2026-01-28T05:00:00Z","v":474865,"vw":11.218235},{"c":11.18,"h":11.2,"l":11.06,"n":5506,"o":11.16,"t":"2026-01-29T05:00:00Z","v":453664,"vw":11.138506},{"c":11.19,"h":11.25,"l":11.04,"n":4303,"o":11.21,"t":"2026-01-30T05:00:00Z","v":393099,"vw":11.159126},{"c":11.08,"h":11.19,"l":10.9566,"n":5551,"o":11.19,"t":"2026-02-02T05:00:00Z","v":646456,"vw":11.075041},{"c":10.92,"h":11.06,"l":10.8,"n":7710,"o":11.05,"t":"2026-02-03T05:00:00Z","v":716863,"vw":10.894044},{"c":11.28,"h":11.28,"l":10.91,"n":12236,"o":10.94,"t":"2026-02-04T05:00:00Z","v":1279044,"vw":11.181058},{"c":11.26,"h":11.325,"l":11.0888,"n":10079,"o":11.22,"t":"2026-02-05T05:00:00Z","v":978912,"vw":11.204429},{"c":11.31,"h":11.37,"l":11.225,"n":9389,"o":11.295,"t":"2026-02-06T05:00:00Z","v":907216,"vw":11.297765},{"c":11.42,"h":11.445,"l":11.19,"n":7915,"o":11.25,"t":"2026-02-09T05:00:00Z","v":700288,"vw":11.343532},{"c":11.6,"h":11.61,"l":11.37,"n":6897,"o":11.45,"t":"2026-02-10T05:00:00Z","v":597638,"vw":11.535746},{"c":11.43,"h":11.63,"l":11.35,"n":6543,"o":11.61,"t":"2026-02-11T05:00:00Z","v":522217,"vw":11.42683},{"c":11.25,"h":11.605,"l":11.21,"n":6912,"o":11.45,"t":"2026-02-12T05:00:00Z","v":547726,"vw":11.298054},{"c":11.11,"h":11.265,"l":11.07,"n":8640,"o":11.25,"t":"2026-02-13T05:00:00Z","v":775842,"vw":11.152322},{"c":11.08,"h":11.33,"l":11.015,"n":7440,"o":11.15,"t":"2026-02-17T05:00:00Z","v":829175,"vw":11.177477},{"c":11.22,"h":11.3,"l":11.04,"n":5284,"o":11.12,"t":"2026-02-18T05:00:00Z","v":460958,"vw":11.214674},{"c":11.09,"h":11.22,"l":10.935,"n":6351,"o":11.22,"t":"2026-02-19T05:00:00Z","v":530346,"vw":11.069215},{"c":11.14,"h":11.16,"l":10.89,"n":7001,"o":11.04,"t":"2026-02-20T05:00:00Z","v":682637,"vw":11.080368},{"c":10.85,"h":11.21,"l":10.84,"n":10743,"o":11.1,"t":"2026-02-23T05:00:00Z","v":1044050,"vw":10.966517},{"c":10.75,"h":10.96,"l":10.72,"n":10631,"o":10.82,"t":"2026-02-24T05:00:00Z","v":1128559,"vw":10.767157},{"c":10.93,"h":10.96,"l":10.63,"n":8271,"o":10.77,"t":"2026-02-25T05:00:00Z","v":1197469,"vw":10.748228},{"c":10.53,"h":10.95,"l":10.48,"n":13058,"o":10.95,"t":"2026-02-26T05:00:00Z","v":1931741,"vw":10.617165},{"c":9.68,"h":10.53,"l":9.615,"n":21273,"o":10.42,"t":"2026-02-27T05:00:00Z","v":3735999,"vw":9.983733},{"c":10.13,"h":10.265,"l":9.48,"n":17747,"o":9.57,"t":"2026-03-02T05:00:00Z","v":1868329,"vw":10.057391},{"c":10.44,"h":10.515,"l":9.978,"n":12969,"o":10.02,"t":"2026-03-03T05:00:00Z","v":1513664,"vw":10.352425},{"c":10.66,"h":10.75,"l":10.34,"n":11954,"o":10.45,"t":"2026-03-04T05:00:00Z","v":1233760,"vw":10.648729},{"c":10.55,"h":10.84,"l":10.505,"n":11767,"o":10.66,"t":"2026-03-05T05:00:00Z","v":1225152,"vw":10.595923},{"c":10.4,"h":10.5,"l":10.34,"n":10385,"o":10.42,"t":"2026-03-06T05:00:00Z","v":1225932,"vw":10.416119},{"c":10.31,"h":10.37,"l":10.105,"n":13623,"o":10.31,"t":"2026-03-09T04:00:00Z","v":1787405,"vw":10.25982},{"c":10.2,"h":10.315,"l":9.9,"n":13764,"o":9.9,"t":"2026-03-10T04:00:00Z","v":1655295,"vw":10.188665},{"c":10.2,"h":10.385,"l":10.005,"n":11939,"o":10.21,"t":"2026-03-11T04:00:00Z","v":1487627,"vw":10.183857},{"c":10.36,"h":10.495,"l":10.1,"n":13753,"o":10.1,"t":"2026-03-12T04:00:00Z","v":1527490,"vw":10.374371},{"c":10.33,"h":10.57,"l":10.3,"n":10196,"o":10.37,"t":"2026-03-13T04:00:00Z","v":1232364,"vw":10.366457},{"c":10.42,"h":10.485,"l":10.26,"n":11350,"o":10.31,"t":"2026-03-16T04:00:00Z","v":1366641,"vw":10.40625},{"c":10.75,"h":10.815,"l":10.47,"n":11263,"o":10.51,"t":"2026-03-17T04:00:00Z","v":1421564,"vw":10.708654},{"c":10.75,"h":10.888,"l":10.71,"n":9909,"o":10.71,"t":"2026-03-18T04:00:00Z","v":1255420,"vw":10.790872},{"c":10.87,"h":10.92,"l":10.675,"n":9941,"o":10.68,"t":"2026-03-19T04:00:00Z","v":1271952,"vw":10.854879},{"c":10.68,"h":10.95,"l":10.67,"n":8349,"o":10.89,"t":"2026-03-20T04:00:00Z","v":1775287,"vw":10.750357},{"c":11.07,"h":11.115,"l":10.72,"n":12314,"o":10.72,"t":"2026-03-23T04:00:00Z","v":1599746,"vw":10.982278},{"c":10.9,"h":11.1,"l":10.895,"n":12521,"o":10.98,"t":"2026-03-24T04:00:00Z","v":1367679,"vw":10.980058},{"c":11.21,"h":11.295,"l":10.99,"n":10318,"o":10.99,"t":"2026-03-25T04:00:00Z","v":1348818,"vw":11.201594},{"c":11.04,"h":11.325,"l":11.015,"n":11700,"o":11.14,"t":"2026-03-26T04:00:00Z","v":1749029,"vw":11.180163},{"c":10.79,"h":11.08,"l":10.74,"n":11319,"o":10.99,"t":"2026-03-27T04:00:00Z","v":1265322,"vw":10.910205},{"c":10.96,"h":11.115,"l":10.79,"n":8967,"o":10.79,"t":"2026-03-30T04:00:00Z","v":1266053,"vw":10.988835},{"c":11.24,"h":11.285,"l":11.055,"n":9149,"o":11.07,"t":"2026-03-31T04:00:00Z","v":1160995,"vw":11.178818},{"c":11.24,"h":11.37,"l":11.08,"n":9980,"o":11.3,"t":"2026-04-01T04:00:00Z","v":1426475,"vw":11.260472},{"c":11.4,"h":11.4683,"l":11.11,"n":8588,"o":11.11,"t":"2026-04-02T04:00:00Z","v":1344809,"vw":11.380609},{"c":11.55,"h":11.66,"l":11.4,"n":8897,"o":11.4,"t":"2026-04-06T04:00:00Z","v":1248405,"vw":11.564131},{"c":11.54,"h":11.71,"l":11.44,"n":12014,"o":11.52,"t":"2026-04-07T04:00:00Z","v":1574448,"vw":11.592699},{"c":11.69,"h":11.885,"l":11.61,"n":8568,"o":11.73,"t":"2026-04-08T04:00:00Z","v":1112025,"vw":11.720837},{"c":11.62,"h":11.745,"l":11.58,"n":9246,"o":11.66,"t":"2026-04-09T04:00:00Z","v":1237537,"vw":11.650751},{"c":11.69,"h":11.76,"l":11.605,"n":7666,"o":11.65,"t":"2026-04-10T04:00:00Z","v":1164157,"vw":11.68139},{"c":11.78,"h":11.8,"l":11.445,"n":9251,"o":11.61,"t":"2026-04-13T04:00:00Z","v":914073,"vw":11.634084},{"c":11.71,"h":11.84,"l":11.5,"n":11371,"o":11.8,"t":"2026-04-14T04:00:00Z","v":1564125,"vw":11.621115},{"c":11.71,"h":11.76,"l":11.465,"n":12951,"o":11.7,"t":"2026-04-15T04:00:00Z","v":1573927,"vw":11.643184},{"c":11.71,"h":11.785,"l":11.56,"n":7914,"o":11.74,"t":"2026-04-16T04:00:00Z","v":917930,"vw":11.695521},{"c":11.88,"h":11.97,"l":11.76,"n":7799,"o":11.76,"t":"2026-04-17T04:00:00Z","v":1109978,"vw":11.902878},{"c":11.83,"h":11.9,"l":11.755,"n":5926,"o":11.78,"t":"2026-04-20T04:00:00Z","v":475831,"vw":11.833574},{"c":11.53,"h":11.835,"l":11.515,"n":7278,"o":11.82,"t":"2026-04-21T04:00:00Z","v":588976,"vw":11.602828},{"c":11.51,"h":11.705,"l":11.4646,"n":6127,"o":11.62,"t":"2026-04-22T04:00:00Z","v":531198,"vw":11.554043},{"c":11.35,"h":11.788,"l":11.285,"n":4797,"o":11.788,"t":"2026-04-23T04:00:00Z","v":411586,"vw":11.371292},{"c":11.32,"h":11.49,"l":11.305,"n":4779,"o":11.35,"t":"2026-04-24T04:00:00Z","v":452639,"vw":11.38339},{"c":11.43,"h":11.455,"l":11.295,"n":5635,"o":11.33,"t":"2026-04-27T04:00:00Z","v":467584,"vw":11.394869},{"c":11.58,"h":11.595,"l":11.37,"n":6895,"o":11.41,"t":"2026-04-28T04:00:00Z","v":385303,"vw":11.50161},{"c":11.44,"h":11.6,"l":11.355,"n":6668,"o":11.57,"t":"2026-04-29T04:00:00Z","v":351734,"vw":11.456923},{"c":11.81,"h":11.835,"l":11.41,"n":7518,"o":11.41,"t":"2026-04-30T04:00:00Z","v":658469,"vw":11.751847},{"c":11.94,"h":11.98,"l":11.8,"n":7924,"o":11.93,"t":"2026-05-01T04:00:00Z","v":616356,"vw":11.923748},{"c":12.12,"h":12.14,"l":11.94,"n":5330,"o":11.95,"t":"2026-05-04T04:00:00Z","v":746589,"vw":12.066867},{"c":12.23,"h":12.24,"l":11.91,"n":6873,"o":12.08,"t":"2026-05-05T04:00:00Z","v":858850,"vw":12.107591},{"c":12.07,"h":12.26,"l":11.925,"n":7538,"o":12.25,"t":"2026-05-06T04:00:00Z","v":718073,"vw":12.067144},{"c":11.845,"h":12.03,"l":11.49,"n":6824,"o":11.765,"t":"2026-05-07T04:00:00Z","v":658761,"vw":11.830427},{"c":11.68,"h":11.935,"l":11.665,"n":7347,"o":11.9,"t":"2026-05-08T04:00:00Z","v":735354,"vw":11.750302},{"c":11.1,"h":11.75,"l":11.095,"n":10706,"o":11.75,"t":"2026-05-11T04:00:00Z","v":1381507,"vw":11.321026},{"c":11.15,"h":11.25,"l":11.03,"n":8315,"o":11.15,"t":"2026-05-12T04:00:00Z","v":766534,"vw":11.126006},{"c":11.01,"h":11.23,"l":11.01,"n":5135,"o":11.15,"t":"2026-05-13T04:00:00Z","v":583178,"vw":11.085356},{"c":10.98,"h":11.171,"l":10.965,"n":6896,"o":11.12,"t":"2026-05-14T04:00:00Z","v":599426,"vw":11.042959},{"c":11.02,"h":11.1,"l":10.9001,"n":7220,"o":10.94,"t":"2026-05-15T04:00:00Z","v":544438,"vw":11.004766},{"c":10.72,"h":11,"l":10.71,"n":4727,"o":10.97,"t":"2026-05-18T04:00:00Z","v":483137,"vw":10.825992},{"c":10.54,"h":10.72,"l":10.52,"n":5914,"o":10.7,"t":"2026-05-19T04:00:00Z","v":550425,"vw":10.616125},{"c":10.7,"h":10.74,"l":10.48,"n":5496,"o":10.53,"t":"2026-05-20T04:00:00Z","v":561642,"vw":10.661568},{"c":10.65,"h":10.82,"l":10.55,"n":9636,"o":10.69,"t":"2026-05-21T04:00:00Z","v":1229341,"vw":10.69037},{"c":10.6,"h":10.79,"l":10.535,"n":5580,"o":10.7,"t":"2026-05-22T04:00:00Z","v":671344,"vw":10.604065},{"c":10.71,"h":10.9,"l":10.6,"n":6561,"o":10.65,"t":"2026-05-26T04:00:00Z","v":596986,"vw":10.777309},{"c":10.83,"h":10.885,"l":10.73,"n":5941,"o":10.73,"t":"2026-05-27T04:00:00Z","v":739152,"vw":10.813397},{"c":10.84,"h":10.932,"l":10.75,"n":4561,"o":10.8,"t":"2026-05-28T04:00:00Z","v":471395,"vw":10.863339},{"c":10.88,"h":11.015,"l":10.79,"n":6120,"o":10.79,"t":"2026-05-29T04:00:00Z","v":436907,"vw":10.916429},{"c":10.94,"h":11.02,"l":10.8501,"n":6697,"o":10.89,"t":"2026-06-01T04:00:00Z","v":420755,"vw":10.91796},{"c":10.87,"h":10.96,"l":10.85,"n":4953,"o":10.96,"t":"2026-06-02T04:00:00Z","v":363311,"vw":10.88709},{"c":10.4,"h":10.84,"l":10.385,"n":9260,"o":10.8,"t":"2026-06-03T04:00:00Z","v":1095727,"vw":10.54677},{"c":10.81,"h":10.835,"l":10.45,"n":4940,"o":10.45,"t":"2026-06-04T04:00:00Z","v":353348,"vw":10.720418},{"c":10.48,"h":10.9699,"l":10.46,"n":6584,"o":10.84,"t":"2026-06-05T04:00:00Z","v":508442,"vw":10.613489},{"c":10.53,"h":10.625,"l":10.295,"n":5799,"o":10.48,"t":"2026-06-08T04:00:00Z","v":595679,"vw":10.535184},{"c":10.34,"h":10.51,"l":10.22,"n":6484,"o":10.25,"t":"2026-06-09T04:00:00Z","v":583132,"vw":10.367677},{"c":10.23,"h":10.51,"l":10.225,"n":5158,"o":10.36,"t":"2026-06-10T04:00:00Z","v":428715,"vw":10.348252},{"c":10.28,"h":10.35,"l":10.195,"n":6196,"o":10.27,"t":"2026-06-11T04:00:00Z","v":576458,"vw":10.27349},{"c":10.17,"h":10.32,"l":10.06,"n":5660,"o":10.31,"t":"2026-06-12T04:00:00Z","v":514926,"vw":10.179663},{"c":10.06,"h":10.3399,"l":10.035,"n":7903,"o":10.28,"t":"2026-06-15T04:00:00Z","v":711095,"vw":10.095029},{"c":10.11,"h":10.22,"l":10.05,"n":8450,"o":10.06,"t":"2026-06-16T04:00:00Z","v":579448,"vw":10.087936},{"c":9.91,"h":10.185,"l":9.84,"n":8035,"o":10.11,"t":"2026-06-17T04:00:00Z","v":903693,"vw":10.005957},{"c":9.93,"h":10.03,"l":9.84,"n":7035,"o":10,"t":"2026-06-18T04:00:00Z","v":1006359,"vw":9.912162},{"c":9.74,"h":10.02,"l":9.73,"n":6574,"o":9.93,"t":"2026-06-22T04:00:00Z","v":548274,"vw":9.817988},{"c":9.88,"h":9.99,"l":9.7,"n":5585,"o":9.7,"t":"2026-06-23T04:00:00Z","v":569760,"vw":9.887687},{"c":9.8,"h":9.9827,"l":9.74,"n":6718,"o":9.91,"t":"2026-06-24T04:00:00Z","v":721721,"vw":9.821172},{"c":9.8,"h":9.9387,"l":9.64,"n":6284,"o":9.83,"t":"2026-06-25T04:00:00Z","v":782298,"vw":9.758914},{"c":9.91,"h":9.95,"l":9.75,"n":4709,"o":9.75,"t":"2026-06-26T04:00:00Z","v":426741,"vw":9.878091},{"c":10.06,"h":10.07,"l":9.84,"n":6272,"o":9.98,"t":"2026-06-29T04:00:00Z","v":477340,"vw":9.972333},{"c":10.08,"h":10.16,"l":9.97,"n":5721,"o":9.97,"t":"2026-06-30T04:00:00Z","v":666022,"vw":10.086813},{"c":10.12,"h":10.24,"l":10.085,"n":5419,"o":10.1,"t":"2026-07-01T04:00:00Z","v":370258,"vw":10.147098},{"c":9.98,"h":10.25,"l":9.945,"n":5613,"o":10.11,"t":"2026-07-02T04:00:00Z","v":389248,"vw":10.016013},{"c":9.99,"h":10.15,"l":9.98,"n":4697,"o":9.98,"t":"2026-07-06T04:00:00Z","v":413154,"vw":10.04862},{"c":9.98,"h":10.15,"l":9.8989,"n":5651,"o":10.1,"t":"2026-07-07T04:00:00Z","v":512223,"vw":9.980317},{"c":9.82,"h":9.935,"l":9.77,"n":5230,"o":9.91,"t":"2026-07-08T04:00:00Z","v":483515,"vw":9.832908},{"c":9.64,"h":9.89,"l":9.59,"n":7233,"o":9.84,"t":"2026-07-09T04:00:00Z","v":615615,"vw":9.682355},{"c":9.87,"h":9.97,"l":9.72,"n":5249,"o":9.72,"t":"2026-07-10T04:00:00Z","v":430910,"vw":9.894575},{"c":9.77,"h":10,"l":9.7,"n":5886,"o":9.89,"t":"2026-07-13T04:00:00Z","v":595532,"vw":9.77511},{"c":9.77,"h":9.885,"l":9.76,"n":4073,"o":9.76,"t":"2026-07-14T04:00:00Z","v":330676,"vw":9.817783},{"c":9.93,"h":10.04,"l":9.88,"n":4102,"o":9.88,"t":"2026-07-15T04:00:00Z","v":346476,"vw":9.949866},{"c":9.97,"h":9.975,"l":9.8299,"n":4306,"o":9.93,"t":"2026-07-16T04:00:00Z","v":398073,"vw":9.905366},{"c":9.78,"h":10.03,"l":9.7128,"n":4088,"o":9.93,"t":"2026-07-17T04:00:00Z","v":347422,"vw":9.814165},{"c":9.6,"h":9.79,"l":9.47,"n":5814,"o":9.75,"t":"2026-07-20T04:00:00Z","v":509987,"vw":9.593004},{"c":9.61,"h":9.73,"l":9.55,"n":3891,"o":9.55,"t":"2026-07-21T04:00:00Z","v":304052,"vw":9.634667},{"c":9.49,"h":9.68,"l":9.44,"n":5339,"o":9.65,"t":"2026-07-22T04:00:00Z","v":450152,"vw":9.497729},{"c":9.46,"h":9.495,"l":9.34,"n":5177,"o":9.43,"t":"2026-07-23T04:00:00Z","v":428700,"vw":9.444488},{"c":9.52,"h":9.59,"l":9.42,"n":4155,"o":9.49,"t":"2026-07-24T04:00:00Z","v":315801,"vw":9.504186},{"c":9.59,"h":9.7,"l":9.58,"n":4643,"o":9.62,"t":"2026-07-27T04:00:00Z","v":306662,"vw":9.627997},{"c":9.85,"h":9.87,"l":9.62,"n":5331,"o":9.63,"t":"2026-07-28T04:00:00Z","v":529353,"vw":9.796853},{"c":9.73,"h":9.9,"l":9.69,"n":5871,"o":9.85,"t":"2026-07-29T04:00:00Z","v":322183,"vw":9.792145},{"c":9.66,"h":9.77,"l":9.55,"n":4719,"o":9.73,"t":"2026-07-30T04:00:00Z","v":338956,"vw":9.640232},{"c":9.56,"h":9.77,"l":9.475,"n":5813,"o":9.66,"t":"2026-07-31T04:00:00Z","v":637304,"vw":9.541775},{"c":9.72,"h":9.755,"l":9.56,"n":7516,"o":9.58,"t":"2026-08-03T04:00:00Z","v":458899,"vw":9.680007},{"c":9.7,"h":9.81,"l":9.645,"n":11335,"o":9.7,"t":"2026-08-04T04:00:00Z","v":857630,"vw":9.741602},{"c":9.48,"h":9.71,"l":9.47,"n":7140,"o":9.7,"t":"2026-08-05T04:00:00Z","v":626674,"vw":9.546878},{"c":9.71,"h":9.735,"l":9.28,"n":12889,"o":9.47,"t":"2026-08-06T04:00:00Z","v":1296919,"vw":9.548024},{"c":9.76,"h":9.94,"l":9.6,"n":12910,"o":9.71,"t":"2026-08-07T04:00:00Z","v":2008982,"vw":9.732638},{"c":9.68,"h":9.7,"l":9.45,"n":6984,"o":9.69,"t":"2026-08-10T04:00:00Z","v":588880,"vw":9.590613},{"c":9.76,"h":9.805,"l":9.62,"n":5271,"o":9.68,"t":"2026-08-11T04:00:00Z","v":476157,"vw":9.744238},{"c":9.65,"h":9.75,"l":9.57,"n":4831,"o":9.71,"t":"2026-08-12T04:00:00Z","v":467245,"vw":9.630471},{"c":9.85,"h":9.875,"l":9.68,"n":4765,"o":9.68,"t":"2026-08-13T04:00:00Z","v":439059,"vw":9.806514},{"c":9.75,"h":9.83,"l":9.71,"n":4556,"o":9.81,"t":"2026-08-14T04:00:00Z","v":407918,"vw":9.74926},{"c":9.7,"h":9.8,"l":9.6003,"n":6277,"o":9.73,"t":"2026-08-17T04:00:00Z","v":827903,"vw":9.704134},{"c":9.66,"h":9.79,"l":9.63,"n":4510,"o":9.69,"t":"2026-08-18T04:00:00Z","v":505230,"vw":9.669971},{"c":9.81,"h":9.85,"l":9.68,"n":4332,"o":9.7,"t":"2026-08-19T04:00:00Z","v":568244,"vw":9.801788},{"c":9.82,"h":9.94,"l":9.76,"n":6419,"o":9.88,"t":"2026-08-20T04:00:00Z","v":749915,"vw":9.823094},{"c":9.76,"h":9.92,"l":9.65,"n":7360,"o":9.88,"t":"2026-08-21T04:00:00Z","v":623541,"vw":9.745557},{"c":9.72,"h":9.765,"l":9.63,"n":5185,"o":9.76,"t":"2026-08-24T04:00:00Z","v":409694,"vw":9.691595},{"c":9.675,"h":9.725,"l":9.62,"n":5232,"o":9.71,"t":"2026-08-25T04:00:00Z","v":432813,"vw":9.659484},{"c":9.64,"h":9.71,"l":9.595,"n":4013,"o":9.69,"t":"2026-08-26T04:00:00Z","v":368724,"vw":9.640414},{"c":9.7,"h":9.79,"l":9.63,"n":4750,"o":9.64,"t":"2026-08-27T04:00:00Z","v":577214,"vw":9.706051},{"c":9.62,"h":9.75,"l":9.62,"n":4237,"o":9.7,"t":"2026-08-28T04:00:00Z","v":405027,"vw":9.663795},{"c":9.81,"h":9.945,"l":9.7,"n":5522,"o":9.74,"t":"2026-08-31T04:00:00Z","v":569127,"vw":9.853056},{"c":9.66,"h":9.805,"l":9.65,"n":4536,"o":9.75,"t":"2026-09-01T04:00:00Z","v":487897,"vw":9.699498},{"c":9.67,"h":9.76,"l":9.615,"n":3515,"o":9.66,"t":"2026-09-02T04:00:00Z","v":353684,"vw":9.673023},{"c":9.6,"h":9.76,"l":9.55,"n":3941,"o":9.73,"t":"2026-09-03T04:00:00Z","v":414982,"vw":9.616288},{"c":9.62,"h":9.685,"l":9.56,"n":3913,"o":9.59,"t":"2026-09-04T04:00:00Z","v":450929,"vw":9.630509},{"c":9.245,"h":9.37,"l":9.21,"n":5779,"o":9.3,"t":"2026-09-08T04:00:00Z","v":662093,"vw":9.269857},{"c":9.1,"h":9.235,"l":9.09,"n":5473,"o":9.235,"t":"2026-09-09T04:00:00Z","v":565968,"vw":9.136939},{"c":9.05,"h":9.15,"l":9.01,"n":5880,"o":9.12,"t":"2026-09-10T04:00:00Z","v":541407,"vw":9.045842},{"c":9.04,"h":9.11,"l":9.01,"n":3940,"o":9.11,"t":"2026-09-11T04:00:00Z","v":318970,"vw":9.035665},{"c":9.09,"h":9.1676,"l":9.02,"n":4669,"o":9.03,"t":"2026-09-14T04:00:00Z","v":369493,"vw":9.075737},{"c":9.045,"h":9.065,"l":8.995,"n":4555,"o":9.05,"t":"2026-09-15T04:00:00Z","v":426160,"vw":9.024853},{"c":9.05,"h":9.13,"l":8.97,"n":4087,"o":9.05,"t":"2026-09-16T04:00:00Z","v":385727,"vw":9.041414},{"c":9.23,"h":9.345,"l":9.1,"n":4970,"o":9.1,"t":"2026-09-17T04:00:00Z","v":446075,"vw":9.264649},{"c":9.02,"h":9.37,"l":8.99,"n":5383,"o":9.32,"t":"2026-09-18T04:00:00Z","v":912886,"vw":9.043804},{"c":9.06,"h":9.13,"l":8.995,"n":4112,"o":9.11,"t":"2026-09-21T04:00:00Z","v":417986,"vw":9.047773},{"c":9.06,"h":9.17,"l":9.05,"n":3580,"o":9.15,"t":"2026-09-22T04:00:00Z","v":371483,"vw":9.100403},{"c":8.9,"h":9.08,"l":8.89,"n":5538,"o":9.08,"t":"2026-09-23T04:00:00Z","v":657431,"vw":8.968813},{"c":8.875,"h":8.92,"l":8.79,"n":5800,"o":8.86,"t":"2026-09-24T04:00:00Z","v":982148,"vw":8.851113},{"c":8.88,"h":8.91,"l":8.79,"n":5409,"o":8.85,"t":"2026-09-25T04:00:00Z","v":759663,"vw":8.84725},{"c":8.76,"h":8.84,"l":8.72,"n":6204,"o":8.83,"t":"2026-09-28T04:00:00Z","v":891961,"vw":8.770275},{"c":8.86,"h":8.96,"l":8.715,"n":5115,"o":8.79,"t":"2026-09-29T04:00:00Z","v":552340,"vw":8.850884},{"c":8.74,"h":8.92,"l":8.72,"n":6468,"o":8.92,"t":"2026-09-30T04:00:00Z","v":688655,"vw":8.78611},{"c":8.74,"h":8.76,"l":8.6,"n":5711,"o":8.7,"t":"2026-10-01T04:00:00Z","v":582357,"vw":8.687409},{"c":8.62,"h":8.785,"l":8.61,"n":6433,"o":8.77,"t":"2026-10-02T04:00:00Z","v":682967,"vw":8.66508},{"c":8.51,"h":8.76,"l":8.475,"n":5897,"o":8.63,"t":"2026-10-05T04:00:00Z","v":712645,"vw":8.547334},{"c":8.5,"h":8.56,"l":8.48,"n":6580,"o":8.54,"t":"2026-10-06T04:00:00Z","v":786021,"vw":8.516361},{"c":8.44,"h":8.47,"l":8.312,"n":4779,"o":8.47,"t":"2026-10-07T04:00:00Z","v":608265,"vw":8.42472},{"c":8.53,"h":8.56,"l":8.38,"n":4106,"o":8.38,"t":"2026-10-08T04:00:00Z","v":456540,"vw":8.49807},{"c":8.47,"h":8.55,"l":8.415,"n":3379,"o":8.49,"t":"2026-10-09T04:00:00Z","v":311682,"vw":8.457485},{"c":8.44,"h":8.53,"l":8.3512,"n":4623,"o":8.48,"t":"2026-10-12T04:00:00Z","v":408319,"vw":8.418354},{"c":8.42,"h":8.5,"l":8.3199,"n":4243,"o":8.49,"t":"2026-10-13T04:00:00Z","v":561750,"vw":8.386554},{"c":8.34,"h":8.44,"l":8.315,"n":5637,"o":8.38,"t":"2026-10-14T04:00:00Z","v":573711,"vw":8.369698},{"c":8.5,"h":8.59,"l":8.38,"n":4766,"o":8.4,"t":"2026-10-15T04:00:00Z","v":615664,"vw":8.50571},{"c":8.34,"h":8.53,"l":8.292,"n":5246,"o":8.52,"t":"2026-10-16T04:00:00Z","v":581465,"vw":8.376326},{"c":8.22,"h":8.32,"l":8.141,"n":4759,"o":8.32,"t":"2026-10-19T04:00:00Z","v":520737,"vw":8.205796},{"c":8.26,"h":8.28,"l":8.17,"n":5956,"o":8.2,"t":"2026-10-20T04:00:00Z","v":633522,"vw":8.250259},{"c":8.18,"h":8.29,"l":8.11,"n":5055,"o":8.29,"t":"2026-10-21T04:00:00Z","v":604273,"vw":8.175069},{"c":8.41,"h":8.445,"l":8.15,"n":4298,"o":8.16,"t":"2026-10-22T04:00:00Z","v":453555,"vw":8.385392}],"volatilityBars":[{"c":9.02,"h":9.13,"l":9.01,"n":97,"o":9.11,"t":"2026-09-21T13:30:00Z","v":19871,"vw":9.089916},{"c":9.06,"h":9.06,"l":9.01,"n":106,"o":9.01,"t":"2026-09-21T13:45:00Z","v":23020,"vw":9.033093},{"c":9.0176,"h":9.0408,"l":9.01,"n":75,"o":9.0408,"t":"2026-09-21T14:00:00Z","v":5544,"vw":9.021702},{"c":9.01,"h":9.01,"l":8.995,"n":93,"o":9.01,"t":"2026-09-21T14:15:00Z","v":12469,"vw":9.001889},{"c":9.01,"h":9.01,"l":9,"n":72,"o":9.01,"t":"2026-09-21T14:30:00Z","v":6366,"vw":9.006466},{"c":9.01,"h":9.015,"l":9,"n":96,"o":9.01,"t":"2026-09-21T14:45:00Z","v":5388,"vw":9.011569},{"c":9.05,"h":9.0552,"l":9.019,"n":214,"o":9.02,"t":"2026-09-21T15:00:00Z","v":24090,"vw":9.026175},{"c":9.055,"h":9.07,"l":9.055,"n":82,"o":9.06,"t":"2026-09-21T15:15:00Z","v":12997,"vw":9.060882},{"c":9.045,"h":9.055,"l":9.04,"n":83,"o":9.055,"t":"2026-09-21T15:30:00Z","v":11852,"vw":9.049086},{"c":9.035,"h":9.05,"l":9.03,"n":94,"o":9.045,"t":"2026-09-21T15:45:00Z","v":7892,"vw":9.042243},{"c":9.03,"h":9.035,"l":9.03,"n":39,"o":9.035,"t":"2026-09-21T16:00:00Z","v":2038,"vw":9.034583},{"c":9.025,"h":9.03,"l":9.015,"n":146,"o":9.03,"t":"2026-09-21T16:15:00Z","v":29534,"vw":9.020811},{"c":9.05,"h":9.05,"l":9.025,"n":49,"o":9.03,"t":"2026-09-21T16:30:00Z","v":3118,"vw":9.039474},{"c":9.04,"h":9.0489,"l":9.035,"n":127,"o":9.045,"t":"2026-09-21T16:45:00Z","v":7502,"vw":9.042},{"c":9.04,"h":9.045,"l":9.0301,"n":170,"o":9.04,"t":"2026-09-21T17:00:00Z","v":15555,"vw":9.039639},{"c":9.0599,"h":9.06,"l":9.04,"n":232,"o":9.04,"t":"2026-09-21T17:15:00Z","v":16795,"vw":9.045034},{"c":9.06,"h":9.06,"l":9.04,"n":160,"o":9.05,"t":"2026-09-21T17:30:00Z","v":15222,"vw":9.04954},{"c":9.045,"h":9.05,"l":9.03,"n":415,"o":9.04,"t":"2026-09-21T17:45:00Z","v":52841,"vw":9.04158},{"c":9.05,"h":9.055,"l":9.04,"n":108,"o":9.045,"t":"2026-09-21T18:00:00Z","v":8357,"vw":9.04455},{"c":9.06,"h":9.06,"l":9.0501,"n":30,"o":9.055,"t":"2026-09-21T18:15:00Z","v":4393,"vw":9.053052},{"c":9.065,"h":9.075,"l":9.06,"n":129,"o":9.065,"t":"2026-09-21T18:30:00Z","v":18849,"vw":9.064089},{"c":9.07,"h":9.07,"l":9.045,"n":70,"o":9.06,"t":"2026-09-21T18:45:00Z","v":11598,"vw":9.056686},{"c":9.0992,"h":9.1,"l":9.07,"n":89,"o":9.07,"t":"2026-09-21T19:00:00Z","v":10924,"vw":9.082927},{"c":9.105,"h":9.11,"l":9.0908,"n":68,"o":9.095,"t":"2026-09-21T19:15:00Z","v":5786,"vw":9.09711},{"c":9.095,"h":9.105,"l":9.0943,"n":119,"o":9.105,"t":"2026-09-21T19:30:00Z","v":8047,"vw":9.101326},{"c":9.05,"h":9.09,"l":9.05,"n":446,"o":9.09,"t":"2026-09-21T19:45:00Z","v":34128,"vw":9.070983},{"c":9.06,"h":9.06,"l":9.06,"n":8,"o":9.06,"t":"2026-09-21T20:00:00Z","v":29478,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-21T20:30:00Z","v":1187,"vw":9.06},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-21T21:45:00Z","v":110,"vw":9.07},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-22T13:15:00Z","v":100,"vw":9.14},{"c":9.08,"h":9.17,"l":9.07,"n":86,"o":9.17,"t":"2026-09-22T13:30:00Z","v":13185,"vw":9.137294},{"c":9.1,"h":9.1,"l":9.065,"n":180,"o":9.07,"t":"2026-09-22T13:45:00Z","v":31817,"vw":9.085576},{"c":9.12,"h":9.12,"l":9.095,"n":81,"o":9.095,"t":"2026-09-22T14:00:00Z","v":3898,"vw":9.102608},{"c":9.135,"h":9.145,"l":9.13,"n":64,"o":9.1393,"t":"2026-09-22T14:15:00Z","v":7235,"vw":9.134218},{"c":9.125,"h":9.145,"l":9.12,"n":126,"o":9.135,"t":"2026-09-22T14:30:00Z","v":10376,"vw":9.130145},{"c":9.09,"h":9.125,"l":9.085,"n":201,"o":9.125,"t":"2026-09-22T14:45:00Z","v":28816,"vw":9.11044},{"c":9.105,"h":9.105,"l":9.1001,"n":29,"o":9.105,"t":"2026-09-22T15:00:00Z","v":1673,"vw":9.102426},{"c":9.095,"h":9.105,"l":9.085,"n":47,"o":9.105,"t":"2026-09-22T15:15:00Z","v":3075,"vw":9.094618},{"c":9.075,"h":9.105,"l":9.075,"n":143,"o":9.095,"t":"2026-09-22T15:30:00Z","v":14729,"vw":9.093752},{"c":9.098,"h":9.1,"l":9.08,"n":107,"o":9.08,"t":"2026-09-22T15:45:00Z","v":15552,"vw":9.09289},{"c":9.095,"h":9.11,"l":9.095,"n":129,"o":9.1,"t":"2026-09-22T16:00:00Z","v":21044,"vw":9.101133},{"c":9.1099,"h":9.1099,"l":9.095,"n":79,"o":9.098,"t":"2026-09-22T16:15:00Z","v":11585,"vw":9.101909},{"c":9.105,"h":9.115,"l":9.105,"n":82,"o":9.11,"t":"2026-09-22T16:30:00Z","v":8275,"vw":9.110231},{"c":9.125,"h":9.125,"l":9.11,"n":103,"o":9.11,"t":"2026-09-22T16:45:00Z","v":25519,"vw":9.117832},{"c":9.125,"h":9.1299,"l":9.12,"n":42,"o":9.128,"t":"2026-09-22T17:00:00Z","v":3779,"vw":9.125313},{"c":9.115,"h":9.125,"l":9.115,"n":61,"o":9.125,"t":"2026-09-22T17:15:00Z","v":4689,"vw":9.11885},{"c":9.111,"h":9.12,"l":9.111,"n":32,"o":9.115,"t":"2026-09-22T17:30:00Z","v":3390,"vw":9.115925},{"c":9.115,"h":9.125,"l":9.1103,"n":87,"o":9.12,"t":"2026-09-22T17:45:00Z","v":8843,"vw":9.11774},{"c":9.12,"h":9.12,"l":9.1101,"n":42,"o":9.12,"t":"2026-09-22T18:00:00Z","v":5079,"vw":9.112916},{"c":9.105,"h":9.115,"l":9.105,"n":125,"o":9.115,"t":"2026-09-22T18:15:00Z","v":5614,"vw":9.112485},{"c":9.105,"h":9.12,"l":9.105,"n":128,"o":9.11,"t":"2026-09-22T18:30:00Z","v":9401,"vw":9.1115},{"c":9.105,"h":9.11,"l":9.1,"n":36,"o":9.1007,"t":"2026-09-22T18:45:00Z","v":1894,"vw":9.104098},{"c":9.095,"h":9.11,"l":9.09,"n":187,"o":9.105,"t":"2026-09-22T19:00:00Z","v":27019,"vw":9.102813},{"c":9.0906,"h":9.1,"l":9.08,"n":130,"o":9.09,"t":"2026-09-22T19:15:00Z","v":19226,"vw":9.090388},{"c":9.09,"h":9.11,"l":9.09,"n":161,"o":9.095,"t":"2026-09-22T19:30:00Z","v":20692,"vw":9.099959},{"c":9.055,"h":9.095,"l":9.05,"n":435,"o":9.09,"t":"2026-09-22T19:45:00Z","v":29947,"vw":9.0674},{"c":9.06,"h":9.06,"l":9.06,"n":7,"o":9.06,"t":"2026-09-22T20:00:00Z","v":22283,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-09-23T12:15:00Z","v":195,"vw":9.06},{"c":9.07,"h":9.08,"l":9.04,"n":122,"o":9.08,"t":"2026-09-23T13:30:00Z","v":17991,"vw":9.062894},{"c":9.05,"h":9.07,"l":9.04,"n":183,"o":9.06,"t":"2026-09-23T13:45:00Z","v":31893,"vw":9.051058},{"c":9.03,"h":9.05,"l":9.025,"n":155,"o":9.05,"t":"2026-09-23T14:00:00Z","v":16037,"vw":9.039387},{"c":9.015,"h":9.035,"l":9.01,"n":114,"o":9.03,"t":"2026-09-23T14:15:00Z","v":13932,"vw":9.018473},{"c":9.005,"h":9.025,"l":9,"n":116,"o":9.01,"t":"2026-09-23T14:30:00Z","v":17054,"vw":9.009729},{"c":8.99,"h":9.008,"l":8.985,"n":183,"o":9.0001,"t":"2026-09-23T14:45:00Z","v":19440,"vw":8.99639},{"c":8.97,"h":8.995,"l":8.965,"n":191,"o":8.995,"t":"2026-09-23T15:00:00Z","v":20388,"vw":8.97775},{"c":8.96,"h":8.98,"l":8.96,"n":273,"o":8.97,"t":"2026-09-23T15:15:00Z","v":32014,"vw":8.972615},{"c":8.98,"h":8.98,"l":8.96,"n":202,"o":8.96,"t":"2026-09-23T15:30:00Z","v":15850,"vw":8.974685},{"c":8.96,"h":8.98,"l":8.955,"n":358,"o":8.98,"t":"2026-09-23T15:45:00Z","v":38601,"vw":8.962677},{"c":8.955,"h":8.9685,"l":8.955,"n":195,"o":8.96,"t":"2026-09-23T16:00:00Z","v":22581,"vw":8.960187},{"c":8.9659,"h":8.97,"l":8.95,"n":94,"o":8.955,"t":"2026-09-23T16:15:00Z","v":9756,"vw":8.961334},{"c":8.985,"h":8.985,"l":8.97,"n":130,"o":8.97,"t":"2026-09-23T16:30:00Z","v":14174,"vw":8.975829},{"c":8.97,"h":8.985,"l":8.965,"n":132,"o":8.985,"t":"2026-09-23T16:45:00Z","v":10188,"vw":8.975735},{"c":8.965,"h":8.975,"l":8.96,"n":75,"o":8.975,"t":"2026-09-23T17:00:00Z","v":7973,"vw":8.967207},{"c":8.975,"h":8.985,"l":8.965,"n":101,"o":8.965,"t":"2026-09-23T17:15:00Z","v":8969,"vw":8.976778},{"c":8.975,"h":8.98,"l":8.975,"n":82,"o":8.98,"t":"2026-09-23T17:30:00Z","v":7735,"vw":8.97791},{"c":8.9896,"h":8.99,"l":8.97,"n":80,"o":8.98,"t":"2026-09-23T17:45:00Z","v":8273,"vw":8.981351},{"c":8.99,"h":8.995,"l":8.985,"n":117,"o":8.99,"t":"2026-09-23T18:00:00Z","v":9736,"vw":8.991688},{"c":8.995,"h":9,"l":8.985,"n":115,"o":8.99,"t":"2026-09-23T18:15:00Z","v":7955,"vw":8.9924},{"c":8.985,"h":8.9958,"l":8.975,"n":118,"o":8.995,"t":"2026-09-23T18:30:00Z","v":14514,"vw":8.983853},{"c":8.96,"h":8.995,"l":8.955,"n":274,"o":8.99,"t":"2026-09-23T18:45:00Z","v":43989,"vw":8.976758},{"c":8.965,"h":8.9768,"l":8.96,"n":192,"o":8.965,"t":"2026-09-23T19:00:00Z","v":22040,"vw":8.968148},{"c":8.965,"h":8.97,"l":8.955,"n":317,"o":8.965,"t":"2026-09-23T19:15:00Z","v":31691,"vw":8.964097},{"c":8.965,"h":8.97,"l":8.955,"n":266,"o":8.9691,"t":"2026-09-23T19:30:00Z","v":45711,"vw":8.96172},{"c":8.895,"h":8.96,"l":8.89,"n":1001,"o":8.96,"t":"2026-09-23T19:45:00Z","v":125339,"vw":8.916321},{"c":8.9,"h":8.9,"l":8.9,"n":16,"o":8.9,"t":"2026-09-23T20:00:00Z","v":37115,"vw":8.9},{"c":8.88,"h":8.97,"l":8.88,"n":22,"o":8.97,"t":"2026-09-24T13:15:00Z","v":3273,"vw":8.966133},{"c":8.87,"h":8.9,"l":8.85,"n":314,"o":8.87,"t":"2026-09-24T13:30:00Z","v":117637,"vw":8.859364},{"c":8.835,"h":8.87,"l":8.83,"n":163,"o":8.87,"t":"2026-09-24T13:45:00Z","v":32805,"vw":8.853209},{"c":8.83,"h":8.84,"l":8.79,"n":344,"o":8.835,"t":"2026-09-24T14:00:00Z","v":77953,"vw":8.819844},{"c":8.825,"h":8.84,"l":8.81,"n":247,"o":8.83,"t":"2026-09-24T14:15:00Z","v":47258,"vw":8.821668},{"c":8.83,"h":8.85,"l":8.82,"n":162,"o":8.83,"t":"2026-09-24T14:30:00Z","v":14559,"vw":8.840046},{"c":8.825,"h":8.83,"l":8.82,"n":118,"o":8.83,"t":"2026-09-24T14:45:00Z","v":18444,"vw":8.822933},{"c":8.805,"h":8.825,"l":8.8,"n":418,"o":8.825,"t":"2026-09-24T15:00:00Z","v":102030,"vw":8.814489},{"c":8.81,"h":8.815,"l":8.8,"n":143,"o":8.805,"t":"2026-09-24T15:15:00Z","v":19407,"vw":8.803889},{"c":8.825,"h":8.835,"l":8.8,"n":428,"o":8.81,"t":"2026-09-24T15:30:00Z","v":79426,"vw":8.818627},{"c":8.83,"h":8.835,"l":8.821,"n":181,"o":8.825,"t":"2026-09-24T15:45:00Z","v":29508,"vw":8.829102},{"c":8.845,"h":8.85,"l":8.821,"n":119,"o":8.83,"t":"2026-09-24T16:00:00Z","v":18551,"vw":8.836628},{"c":8.875,"h":8.89,"l":8.85,"n":242,"o":8.85,"t":"2026-09-24T16:15:00Z","v":27387,"vw":8.873289},{"c":8.895,"h":8.9,"l":8.87,"n":190,"o":8.875,"t":"2026-09-24T16:30:00Z","v":28516,"vw":8.883364},{"c":8.895,"h":8.9,"l":8.89,"n":95,"o":8.89,"t":"2026-09-24T16:45:00Z","v":15320,"vw":8.897489},{"c":8.905,"h":8.92,"l":8.88,"n":326,"o":8.892,"t":"2026-09-24T17:00:00Z","v":48497,"vw":8.901816},{"c":8.885,"h":8.905,"l":8.88,"n":162,"o":8.905,"t":"2026-09-24T17:15:00Z","v":29434,"vw":8.894992},{"c":8.88,"h":8.89,"l":8.87,"n":141,"o":8.885,"t":"2026-09-24T17:30:00Z","v":18405,"vw":8.881262},{"c":8.89,"h":8.89,"l":8.875,"n":108,"o":8.88,"t":"2026-09-24T17:45:00Z","v":26541,"vw":8.883739},{"c":8.875,"h":8.89,"l":8.87,"n":127,"o":8.89,"t":"2026-09-24T18:00:00Z","v":20991,"vw":8.880421},{"c":8.8751,"h":8.88,"l":8.86,"n":126,"o":8.87,"t":"2026-09-24T18:15:00Z","v":20228,"vw":8.871742},{"c":8.855,"h":8.875,"l":8.85,"n":127,"o":8.87,"t":"2026-09-24T18:30:00Z","v":28135,"vw":8.86003},{"c":8.875,"h":8.875,"l":8.855,"n":85,"o":8.86,"t":"2026-09-24T18:45:00Z","v":16908,"vw":8.865782},{"c":8.875,"h":8.88,"l":8.865,"n":129,"o":8.875,"t":"2026-09-24T19:00:00Z","v":13670,"vw":8.873805},{"c":8.885,"h":8.89,"l":8.8709,"n":130,"o":8.875,"t":"2026-09-24T19:15:00Z","v":15144,"vw":8.879622},{"c":8.895,"h":8.9,"l":8.885,"n":153,"o":8.885,"t":"2026-09-24T19:30:00Z","v":10701,"vw":8.889162},{"c":8.875,"h":8.895,"l":8.845,"n":638,"o":8.895,"t":"2026-09-24T19:45:00Z","v":65811,"vw":8.874527},{"c":8.875,"h":8.875,"l":8.875,"n":7,"o":8.875,"t":"2026-09-24T20:00:00Z","v":26127,"vw":8.875},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-24T23:45:00Z","v":249,"vw":8.83},{"c":8.9,"h":8.91,"l":8.85,"n":190,"o":8.87,"t":"2026-09-25T13:30:00Z","v":43377,"vw":8.871223},{"c":8.875,"h":8.9,"l":8.87,"n":196,"o":8.9,"t":"2026-09-25T13:45:00Z","v":20711,"vw":8.884333},{"c":8.7999,"h":8.875,"l":8.79,"n":196,"o":8.875,"t":"2026-09-25T14:00:00Z","v":24274,"vw":8.815259},{"c":8.83,"h":8.84,"l":8.795,"n":209,"o":8.795,"t":"2026-09-25T14:15:00Z","v":22317,"vw":8.815969},{"c":8.82,"h":8.825,"l":8.81,"n":95,"o":8.825,"t":"2026-09-25T14:30:00Z","v":18518,"vw":8.817529},{"c":8.83,"h":8.83,"l":8.805,"n":144,"o":8.815,"t":"2026-09-25T14:45:00Z","v":38068,"vw":8.825184},{"c":8.84,"h":8.85,"l":8.82,"n":307,"o":8.83,"t":"2026-09-25T15:00:00Z","v":78360,"vw":8.83744},{"c":8.86,"h":8.86,"l":8.83,"n":257,"o":8.84,"t":"2026-09-25T15:15:00Z","v":34628,"vw":8.838196},{"c":8.825,"h":8.875,"l":8.825,"n":121,"o":8.861,"t":"2026-09-25T15:30:00Z","v":15381,"vw":8.849378},{"c":8.835,"h":8.835,"l":8.815,"n":149,"o":8.825,"t":"2026-09-25T15:45:00Z","v":27465,"vw":8.820082},{"c":8.865,"h":8.865,"l":8.835,"n":112,"o":8.835,"t":"2026-09-25T16:00:00Z","v":7171,"vw":8.852432},{"c":8.845,"h":8.86,"l":8.83,"n":258,"o":8.86,"t":"2026-09-25T16:15:00Z","v":49992,"vw":8.846536},{"c":8.84,"h":8.85,"l":8.835,"n":126,"o":8.845,"t":"2026-09-25T16:30:00Z","v":11327,"vw":8.842236},{"c":8.82,"h":8.845,"l":8.81,"n":160,"o":8.845,"t":"2026-09-25T16:45:00Z","v":16718,"vw":8.822434},{"c":8.84,"h":8.8499,"l":8.82,"n":120,"o":8.825,"t":"2026-09-25T17:00:00Z","v":15650,"vw":8.831945},{"c":8.835,"h":8.85,"l":8.83,"n":142,"o":8.83,"t":"2026-09-25T17:15:00Z","v":12792,"vw":8.836785},{"c":8.835,"h":8.85,"l":8.83,"n":208,"o":8.835,"t":"2026-09-25T17:30:00Z","v":18999,"vw":8.837568},{"c":8.84,"h":8.85,"l":8.83,"n":187,"o":8.835,"t":"2026-09-25T17:45:00Z","v":20674,"vw":8.83957},{"c":8.835,"h":8.845,"l":8.83,"n":108,"o":8.845,"t":"2026-09-25T18:00:00Z","v":11554,"vw":8.838379},{"c":8.825,"h":8.835,"l":8.825,"n":100,"o":8.835,"t":"2026-09-25T18:15:00Z","v":7293,"vw":8.828974},{"c":8.835,"h":8.8475,"l":8.82,"n":198,"o":8.825,"t":"2026-09-25T18:30:00Z","v":31656,"vw":8.835829},{"c":8.855,"h":8.87,"l":8.835,"n":158,"o":8.835,"t":"2026-09-25T18:45:00Z","v":19857,"vw":8.853074},{"c":8.865,"h":8.865,"l":8.85,"n":96,"o":8.86,"t":"2026-09-25T19:00:00Z","v":7837,"vw":8.858687},{"c":8.835,"h":8.87,"l":8.83,"n":230,"o":8.87,"t":"2026-09-25T19:15:00Z","v":33303,"vw":8.847232},{"c":8.855,"h":8.86,"l":8.83,"n":168,"o":8.83,"t":"2026-09-25T19:30:00Z","v":18892,"vw":8.845958},{"c":8.87,"h":8.895,"l":8.855,"n":864,"o":8.855,"t":"2026-09-25T19:45:00Z","v":100935,"vw":8.882297},{"c":8.88,"h":8.88,"l":8.88,"n":11,"o":8.88,"t":"2026-09-25T20:00:00Z","v":45321,"vw":8.88},{"c":8.8787,"h":8.8787,"l":8.8787,"n":3,"o":8.8787,"t":"2026-09-28T11:00:00Z","v":345,"vw":8.8787},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-28T12:00:00Z","v":113,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-09-28T13:15:00Z","v":217,"vw":8.87},{"c":8.75,"h":8.84,"l":8.72,"n":241,"o":8.84,"t":"2026-09-28T13:30:00Z","v":35888,"vw":8.778582},{"c":8.825,"h":8.825,"l":8.75,"n":136,"o":8.75,"t":"2026-09-28T13:45:00Z","v":16547,"vw":8.79406},{"c":8.815,"h":8.84,"l":8.8,"n":221,"o":8.83,"t":"2026-09-28T14:00:00Z","v":32466,"vw":8.817442},{"c":8.805,"h":8.8199,"l":8.8,"n":250,"o":8.81,"t":"2026-09-28T14:15:00Z","v":46601,"vw":8.801804},{"c":8.775,"h":8.8091,"l":8.765,"n":197,"o":8.805,"t":"2026-09-28T14:30:00Z","v":19414,"vw":8.790195},{"c":8.7892,"h":8.79,"l":8.76,"n":163,"o":8.775,"t":"2026-09-28T14:45:00Z","v":22551,"vw":8.765574},{"c":8.745,"h":8.79,"l":8.745,"n":346,"o":8.79,"t":"2026-09-28T15:00:00Z","v":37737,"vw":8.764457},{"c":8.73,"h":8.76,"l":8.73,"n":339,"o":8.745,"t":"2026-09-28T15:15:00Z","v":52040,"vw":8.743838},{"c":8.74,"h":8.74,"l":8.7201,"n":264,"o":8.735,"t":"2026-09-28T15:30:00Z","v":33705,"vw":8.731708},{"c":8.74,"h":8.745,"l":8.725,"n":229,"o":8.73,"t":"2026-09-28T15:45:00Z","v":33993,"vw":8.733373},{"c":8.765,"h":8.77,"l":8.734,"n":160,"o":8.735,"t":"2026-09-28T16:00:00Z","v":23291,"vw":8.757153},{"c":8.825,"h":8.83,"l":8.7604,"n":239,"o":8.7604,"t":"2026-09-28T16:15:00Z","v":27384,"vw":8.792405},{"c":8.795,"h":8.84,"l":8.795,"n":136,"o":8.825,"t":"2026-09-28T16:30:00Z","v":13852,"vw":8.817277},{"c":8.795,"h":8.8,"l":8.79,"n":63,"o":8.8,"t":"2026-09-28T16:45:00Z","v":3123,"vw":8.793022},{"c":8.82,"h":8.82,"l":8.78,"n":139,"o":8.795,"t":"2026-09-28T17:00:00Z","v":12967,"vw":8.798047},{"c":8.8,"h":8.825,"l":8.8,"n":144,"o":8.8,"t":"2026-09-28T17:15:00Z","v":13387,"vw":8.807629},{"c":8.815,"h":8.815,"l":8.8,"n":162,"o":8.805,"t":"2026-09-28T17:30:00Z","v":26405,"vw":8.804548},{"c":8.81,"h":8.82,"l":8.81,"n":94,"o":8.815,"t":"2026-09-28T17:45:00Z","v":8550,"vw":8.815188},{"c":8.78,"h":8.815,"l":8.78,"n":289,"o":8.81,"t":"2026-09-28T18:00:00Z","v":56811,"vw":8.798051},{"c":8.77,"h":8.785,"l":8.77,"n":98,"o":8.785,"t":"2026-09-28T18:15:00Z","v":8069,"vw":8.777389},{"c":8.765,"h":8.78,"l":8.76,"n":125,"o":8.77,"t":"2026-09-28T18:30:00Z","v":17661,"vw":8.770564},{"c":8.77,"h":8.77,"l":8.76,"n":51,"o":8.765,"t":"2026-09-28T18:45:00Z","v":2881,"vw":8.763435},{"c":8.7593,"h":8.77,"l":8.75,"n":119,"o":8.76,"t":"2026-09-28T19:00:00Z","v":12697,"vw":8.758172},{"c":8.76,"h":8.77,"l":8.74,"n":219,"o":8.76,"t":"2026-09-28T19:15:00Z","v":56199,"vw":8.75513},{"c":8.75,"h":8.77,"l":8.745,"n":379,"o":8.765,"t":"2026-09-28T19:30:00Z","v":47096,"vw":8.75666},{"c":8.755,"h":8.785,"l":8.745,"n":1041,"o":8.745,"t":"2026-09-28T19:45:00Z","v":186628,"vw":8.757442},{"c":8.76,"h":8.76,"l":8.76,"n":11,"o":8.76,"t":"2026-09-28T20:00:00Z","v":37056,"vw":8.76},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T22:15:00Z","v":200,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T23:15:00Z","v":276,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-09-28T23:30:00Z","v":307,"vw":8.8},{"c":8.783,"h":8.783,"l":8.783,"n":1,"o":8.783,"t":"2026-09-29T11:45:00Z","v":334,"vw":8.783},{"c":8.855,"h":8.86,"l":8.715,"n":365,"o":8.79,"t":"2026-09-29T13:30:00Z","v":56306,"vw":8.752065},{"c":8.91,"h":8.96,"l":8.86,"n":161,"o":8.86,"t":"2026-09-29T13:45:00Z","v":19450,"vw":8.926842},{"c":8.94,"h":8.94,"l":8.915,"n":84,"o":8.92,"t":"2026-09-29T14:00:00Z","v":12834,"vw":8.923888},{"c":8.9,"h":8.95,"l":8.9,"n":116,"o":8.95,"t":"2026-09-29T14:15:00Z","v":16025,"vw":8.910459},{"c":8.895,"h":8.91,"l":8.895,"n":118,"o":8.91,"t":"2026-09-29T14:30:00Z","v":7150,"vw":8.903531},{"c":8.905,"h":8.91,"l":8.89,"n":109,"o":8.905,"t":"2026-09-29T14:45:00Z","v":12601,"vw":8.899757},{"c":8.895,"h":8.9,"l":8.88,"n":138,"o":8.9,"t":"2026-09-29T15:00:00Z","v":9499,"vw":8.890495},{"c":8.862,"h":8.895,"l":8.86,"n":197,"o":8.895,"t":"2026-09-29T15:15:00Z","v":17770,"vw":8.869771},{"c":8.84,"h":8.89,"l":8.84,"n":92,"o":8.8649,"t":"2026-09-29T15:30:00Z","v":13267,"vw":8.866719},{"c":8.815,"h":8.84,"l":8.8108,"n":54,"o":8.83,"t":"2026-09-29T15:45:00Z","v":3355,"vw":8.824527},{"c":8.835,"h":8.855,"l":8.82,"n":190,"o":8.82,"t":"2026-09-29T16:00:00Z","v":18048,"vw":8.843201},{"c":8.86,"h":8.86,"l":8.84,"n":183,"o":8.84,"t":"2026-09-29T16:15:00Z","v":18357,"vw":8.850069},{"c":8.855,"h":8.86,"l":8.85,"n":123,"o":8.86,"t":"2026-09-29T16:30:00Z","v":12391,"vw":8.852991},{"c":8.828,"h":8.85,"l":8.828,"n":98,"o":8.85,"t":"2026-09-29T16:45:00Z","v":6295,"vw":8.841449},{"c":8.84,"h":8.845,"l":8.83,"n":89,"o":8.83,"t":"2026-09-29T17:00:00Z","v":8023,"vw":8.839034},{"c":8.84,"h":8.845,"l":8.835,"n":80,"o":8.845,"t":"2026-09-29T17:15:00Z","v":6167,"vw":8.840698},{"c":8.83,"h":8.84,"l":8.83,"n":75,"o":8.84,"t":"2026-09-29T17:30:00Z","v":8401,"vw":8.839328},{"c":8.825,"h":8.85,"l":8.8201,"n":138,"o":8.84,"t":"2026-09-29T17:45:00Z","v":14218,"vw":8.835545},{"c":8.82,"h":8.845,"l":8.82,"n":140,"o":8.83,"t":"2026-09-29T18:00:00Z","v":11514,"vw":8.83585},{"c":8.835,"h":8.84,"l":8.825,"n":90,"o":8.825,"t":"2026-09-29T18:15:00Z","v":5728,"vw":8.830822},{"c":8.84,"h":8.85,"l":8.825,"n":127,"o":8.835,"t":"2026-09-29T18:30:00Z","v":14483,"vw":8.839951},{"c":8.845,"h":8.8491,"l":8.83,"n":86,"o":8.835,"t":"2026-09-29T18:45:00Z","v":7868,"vw":8.840276},{"c":8.86,"h":8.86,"l":8.845,"n":133,"o":8.845,"t":"2026-09-29T19:00:00Z","v":8267,"vw":8.848895},{"c":8.87,"h":8.87,"l":8.85,"n":213,"o":8.855,"t":"2026-09-29T19:15:00Z","v":36513,"vw":8.85896},{"c":8.8791,"h":8.88,"l":8.86,"n":233,"o":8.865,"t":"2026-09-29T19:30:00Z","v":23975,"vw":8.8694},{"c":8.86,"h":8.875,"l":8.845,"n":1080,"o":8.875,"t":"2026-09-29T19:45:00Z","v":132352,"vw":8.857971},{"c":8.88,"h":8.88,"l":8.86,"n":12,"o":8.86,"t":"2026-09-29T20:00:00Z","v":42090,"vw":8.862549},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-09-29T23:30:00Z","v":450,"vw":8.89},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-30T13:15:00Z","v":100,"vw":8.87},{"c":8.82,"h":8.92,"l":8.8,"n":406,"o":8.92,"t":"2026-09-30T13:30:00Z","v":39690,"vw":8.846385},{"c":8.855,"h":8.86,"l":8.8,"n":193,"o":8.83,"t":"2026-09-30T13:45:00Z","v":22717,"vw":8.832132},{"c":8.875,"h":8.875,"l":8.835,"n":205,"o":8.845,"t":"2026-09-30T14:00:00Z","v":15319,"vw":8.84977},{"c":8.84,"h":8.885,"l":8.84,"n":189,"o":8.875,"t":"2026-09-30T14:15:00Z","v":11903,"vw":8.863254},{"c":8.83,"h":8.84,"l":8.81,"n":214,"o":8.84,"t":"2026-09-30T14:30:00Z","v":19438,"vw":8.826895},{"c":8.805,"h":8.835,"l":8.8,"n":207,"o":8.83,"t":"2026-09-30T14:45:00Z","v":13752,"vw":8.817779},{"c":8.805,"h":8.805,"l":8.79,"n":195,"o":8.805,"t":"2026-09-30T15:00:00Z","v":16308,"vw":8.798868},{"c":8.795,"h":8.83,"l":8.795,"n":181,"o":8.8008,"t":"2026-09-30T15:15:00Z","v":14311,"vw":8.811671},{"c":8.805,"h":8.815,"l":8.8,"n":171,"o":8.8,"t":"2026-09-30T15:30:00Z","v":13851,"vw":8.807677},{"c":8.775,"h":8.805,"l":8.77,"n":266,"o":8.8,"t":"2026-09-30T15:45:00Z","v":26506,"vw":8.789185},{"c":8.795,"h":8.795,"l":8.76,"n":290,"o":8.775,"t":"2026-09-30T16:00:00Z","v":25895,"vw":8.77604},{"c":8.81,"h":8.82,"l":8.795,"n":202,"o":8.8,"t":"2026-09-30T16:15:00Z","v":18240,"vw":8.80558},{"c":8.815,"h":8.815,"l":8.805,"n":154,"o":8.805,"t":"2026-09-30T16:30:00Z","v":9794,"vw":8.810015},{"c":8.815,"h":8.82,"l":8.81,"n":145,"o":8.815,"t":"2026-09-30T16:45:00Z","v":13752,"vw":8.812711},{"c":8.79,"h":8.82,"l":8.79,"n":202,"o":8.815,"t":"2026-09-30T17:00:00Z","v":18937,"vw":8.813192},{"c":8.775,"h":8.79,"l":8.77,"n":202,"o":8.79,"t":"2026-09-30T17:15:00Z","v":13012,"vw":8.780581},{"c":8.79,"h":8.79,"l":8.77,"n":181,"o":8.775,"t":"2026-09-30T17:30:00Z","v":22931,"vw":8.783309},{"c":8.785,"h":8.79,"l":8.78,"n":185,"o":8.785,"t":"2026-09-30T17:45:00Z","v":14831,"vw":8.784454},{"c":8.775,"h":8.795,"l":8.775,"n":183,"o":8.785,"t":"2026-09-30T18:00:00Z","v":11336,"vw":8.785496},{"c":8.79,"h":8.7922,"l":8.77,"n":211,"o":8.77,"t":"2026-09-30T18:15:00Z","v":18303,"vw":8.78178},{"c":8.805,"h":8.81,"l":8.78,"n":182,"o":8.79,"t":"2026-09-30T18:30:00Z","v":13843,"vw":8.790327},{"c":8.815,"h":8.815,"l":8.8,"n":172,"o":8.8,"t":"2026-09-30T18:45:00Z","v":9380,"vw":8.809573},{"c":8.8,"h":8.82,"l":8.8,"n":169,"o":8.815,"t":"2026-09-30T19:00:00Z","v":8519,"vw":8.810245},{"c":8.7901,"h":8.805,"l":8.7901,"n":175,"o":8.8,"t":"2026-09-30T19:15:00Z","v":18734,"vw":8.794069},{"c":8.785,"h":8.7985,"l":8.78,"n":301,"o":8.7985,"t":"2026-09-30T19:30:00Z","v":29842,"vw":8.786185},{"c":8.76,"h":8.79,"l":8.72,"n":950,"o":8.79,"t":"2026-09-30T19:45:00Z","v":127391,"vw":8.760338},{"c":8.74,"h":8.74,"l":8.74,"n":13,"o":8.74,"t":"2026-09-30T20:00:00Z","v":115779,"vw":8.74},{"c":8.68,"h":8.73,"l":8.66,"n":367,"o":8.7,"t":"2026-10-01T13:30:00Z","v":31901,"vw":8.695166},{"c":8.645,"h":8.685,"l":8.64,"n":190,"o":8.685,"t":"2026-10-01T13:45:00Z","v":17374,"vw":8.658671},{"c":8.655,"h":8.66,"l":8.6101,"n":194,"o":8.64,"t":"2026-10-01T14:00:00Z","v":18612,"vw":8.636138},{"c":8.65,"h":8.665,"l":8.642,"n":127,"o":8.655,"t":"2026-10-01T14:15:00Z","v":13240,"vw":8.657226},{"c":8.65,"h":8.66,"l":8.64,"n":108,"o":8.65,"t":"2026-10-01T14:30:00Z","v":9158,"vw":8.649541},{"c":8.61,"h":8.66,"l":8.61,"n":140,"o":8.65,"t":"2026-10-01T14:45:00Z","v":8349,"vw":8.628478},{"c":8.615,"h":8.63,"l":8.6,"n":193,"o":8.6179,"t":"2026-10-01T15:00:00Z","v":17217,"vw":8.610875},{"c":8.62,"h":8.62,"l":8.61,"n":120,"o":8.615,"t":"2026-10-01T15:15:00Z","v":11054,"vw":8.612946},{"c":8.63,"h":8.645,"l":8.61,"n":329,"o":8.61,"t":"2026-10-01T15:30:00Z","v":65761,"vw":8.625479},{"c":8.645,"h":8.65,"l":8.63,"n":84,"o":8.63,"t":"2026-10-01T15:45:00Z","v":8661,"vw":8.638133},{"c":8.65,"h":8.675,"l":8.645,"n":187,"o":8.645,"t":"2026-10-01T16:00:00Z","v":16973,"vw":8.66038},{"c":8.655,"h":8.66,"l":8.65,"n":140,"o":8.65,"t":"2026-10-01T16:15:00Z","v":9517,"vw":8.655422},{"c":8.68,"h":8.68,"l":8.655,"n":137,"o":8.655,"t":"2026-10-01T16:30:00Z","v":18408,"vw":8.670379},{"c":8.665,"h":8.685,"l":8.66,"n":133,"o":8.675,"t":"2026-10-01T16:45:00Z","v":9503,"vw":8.676671},{"c":8.655,"h":8.665,"l":8.6501,"n":141,"o":8.66,"t":"2026-10-01T17:00:00Z","v":8731,"vw":8.660056},{"c":8.685,"h":8.69,"l":8.655,"n":141,"o":8.655,"t":"2026-10-01T17:15:00Z","v":18134,"vw":8.675877},{"c":8.69,"h":8.705,"l":8.68,"n":201,"o":8.685,"t":"2026-10-01T17:30:00Z","v":20365,"vw":8.690878},{"c":8.7016,"h":8.71,"l":8.69,"n":120,"o":8.7,"t":"2026-10-01T17:45:00Z","v":7368,"vw":8.699907},{"c":8.705,"h":8.705,"l":8.695,"n":191,"o":8.7,"t":"2026-10-01T18:00:00Z","v":25882,"vw":8.700401},{"c":8.695,"h":8.715,"l":8.695,"n":179,"o":8.705,"t":"2026-10-01T18:15:00Z","v":10681,"vw":8.703604},{"c":8.71,"h":8.72,"l":8.69,"n":168,"o":8.695,"t":"2026-10-01T18:30:00Z","v":14712,"vw":8.70324},{"c":8.715,"h":8.725,"l":8.715,"n":169,"o":8.715,"t":"2026-10-01T18:45:00Z","v":8276,"vw":8.718148},{"c":8.72,"h":8.72,"l":8.705,"n":161,"o":8.715,"t":"2026-10-01T19:00:00Z","v":9982,"vw":8.712463},{"c":8.735,"h":8.75,"l":8.715,"n":337,"o":8.715,"t":"2026-10-01T19:15:00Z","v":27627,"vw":8.736612},{"c":8.745,"h":8.76,"l":8.74,"n":432,"o":8.74,"t":"2026-10-01T19:30:00Z","v":37280,"vw":8.749861},{"c":8.735,"h":8.755,"l":8.72,"n":731,"o":8.745,"t":"2026-10-01T19:45:00Z","v":91075,"vw":8.73598},{"c":8.74,"h":8.75,"l":8.74,"n":11,"o":8.74,"t":"2026-10-01T20:00:00Z","v":42972,"vw":8.741341},{"c":8.645,"h":8.785,"l":8.64,"n":218,"o":8.77,"t":"2026-10-02T13:30:00Z","v":25081,"vw":8.720488},{"c":8.63,"h":8.66,"l":8.615,"n":287,"o":8.645,"t":"2026-10-02T13:45:00Z","v":29958,"vw":8.632836},{"c":8.655,"h":8.655,"l":8.61,"n":271,"o":8.625,"t":"2026-10-02T14:00:00Z","v":19578,"vw":8.632795},{"c":8.675,"h":8.68,"l":8.655,"n":196,"o":8.655,"t":"2026-10-02T14:15:00Z","v":15840,"vw":8.667426},{"c":8.735,"h":8.74,"l":8.665,"n":308,"o":8.675,"t":"2026-10-02T14:30:00Z","v":31850,"vw":8.712012},{"c":8.715,"h":8.745,"l":8.71,"n":444,"o":8.74,"t":"2026-10-02T14:45:00Z","v":60502,"vw":8.730029},{"c":8.675,"h":8.715,"l":8.65,"n":249,"o":8.71,"t":"2026-10-02T15:00:00Z","v":24941,"vw":8.67795},{"c":8.655,"h":8.67,"l":8.635,"n":243,"o":8.67,"t":"2026-10-02T15:15:00Z","v":15302,"vw":8.652828},{"c":8.6306,"h":8.665,"l":8.6306,"n":163,"o":8.655,"t":"2026-10-02T15:30:00Z","v":10820,"vw":8.649074},{"c":8.65,"h":8.655,"l":8.6303,"n":200,"o":8.6303,"t":"2026-10-02T15:45:00Z","v":19937,"vw":8.638969},{"c":8.675,"h":8.675,"l":8.645,"n":164,"o":8.65,"t":"2026-10-02T16:00:00Z","v":16140,"vw":8.659901},{"c":8.67,"h":8.685,"l":8.665,"n":296,"o":8.67,"t":"2026-10-02T16:15:00Z","v":36768,"vw":8.675648},{"c":8.665,"h":8.675,"l":8.655,"n":246,"o":8.67,"t":"2026-10-02T16:30:00Z","v":34279,"vw":8.667676},{"c":8.675,"h":8.69,"l":8.67,"n":141,"o":8.67,"t":"2026-10-02T16:45:00Z","v":12568,"vw":8.681012},{"c":8.685,"h":8.685,"l":8.67,"n":197,"o":8.675,"t":"2026-10-02T17:00:00Z","v":16943,"vw":8.681205},{"c":8.66,"h":8.685,"l":8.655,"n":212,"o":8.685,"t":"2026-10-02T17:15:00Z","v":18654,"vw":8.673248},{"c":8.665,"h":8.67,"l":8.655,"n":144,"o":8.665,"t":"2026-10-02T17:30:00Z","v":22335,"vw":8.65931},{"c":8.67,"h":8.68,"l":8.665,"n":104,"o":8.665,"t":"2026-10-02T17:45:00Z","v":8812,"vw":8.672593},{"c":8.6701,"h":8.675,"l":8.67,"n":49,"o":8.675,"t":"2026-10-02T18:00:00Z","v":3193,"vw":8.672064},{"c":8.65,"h":8.675,"l":8.65,"n":98,"o":8.67,"t":"2026-10-02T18:15:00Z","v":6128,"vw":8.663329},{"c":8.675,"h":8.685,"l":8.65,"n":186,"o":8.655,"t":"2026-10-02T18:30:00Z","v":19544,"vw":8.668845},{"c":8.68,"h":8.69,"l":8.6715,"n":115,"o":8.6715,"t":"2026-10-02T18:45:00Z","v":8701,"vw":8.679983},{"c":8.665,"h":8.69,"l":8.665,"n":155,"o":8.68,"t":"2026-10-02T19:00:00Z","v":12839,"vw":8.676388},{"c":8.665,"h":8.675,"l":8.66,"n":195,"o":8.665,"t":"2026-10-02T19:15:00Z","v":17846,"vw":8.67066},{"c":8.625,"h":8.665,"l":8.625,"n":300,"o":8.665,"t":"2026-10-02T19:30:00Z","v":38698,"vw":8.650989},{"c":8.63,"h":8.64,"l":8.61,"n":916,"o":8.63,"t":"2026-10-02T19:45:00Z","v":107817,"vw":8.623043},{"c":8.62,"h":8.65,"l":8.62,"n":11,"o":8.62,"t":"2026-10-02T20:00:00Z","v":42275,"vw":8.623821},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-05T12:30:00Z","v":229,"vw":8.6},{"c":8.67,"h":8.76,"l":8.61,"n":640,"o":8.61,"t":"2026-10-05T13:30:00Z","v":82352,"vw":8.648271},{"c":8.62,"h":8.67,"l":8.62,"n":176,"o":8.67,"t":"2026-10-05T13:45:00Z","v":15240,"vw":8.643437},{"c":8.63,"h":8.64,"l":8.61,"n":159,"o":8.61,"t":"2026-10-05T14:00:00Z","v":15062,"vw":8.626933},{"c":8.55,"h":8.62,"l":8.545,"n":186,"o":8.62,"t":"2026-10-05T14:15:00Z","v":17614,"vw":8.579978},{"c":8.51,"h":8.54,"l":8.505,"n":162,"o":8.54,"t":"2026-10-05T14:30:00Z","v":15275,"vw":8.517551},{"c":8.55,"h":8.555,"l":8.515,"n":159,"o":8.5199,"t":"2026-10-05T14:45:00Z","v":25267,"vw":8.536002},{"c":8.545,"h":8.5697,"l":8.545,"n":108,"o":8.55,"t":"2026-10-05T15:00:00Z","v":9387,"vw":8.557212},{"c":8.53,"h":8.55,"l":8.525,"n":183,"o":8.55,"t":"2026-10-05T15:15:00Z","v":21220,"vw":8.535909},{"c":8.555,"h":8.555,"l":8.5309,"n":120,"o":8.535,"t":"2026-10-05T15:30:00Z","v":14665,"vw":8.541394},{"c":8.56,"h":8.56,"l":8.545,"n":79,"o":8.555,"t":"2026-10-05T15:45:00Z","v":8690,"vw":8.552245},{"c":8.555,"h":8.56,"l":8.54,"n":123,"o":8.56,"t":"2026-10-05T16:00:00Z","v":12633,"vw":8.550893},{"c":8.545,"h":8.56,"l":8.545,"n":100,"o":8.55,"t":"2026-10-05T16:15:00Z","v":9504,"vw":8.553275},{"c":8.55,"h":8.555,"l":8.545,"n":99,"o":8.545,"t":"2026-10-05T16:30:00Z","v":28453,"vw":8.54584},{"c":8.5775,"h":8.5775,"l":8.545,"n":183,"o":8.555,"t":"2026-10-05T16:45:00Z","v":17347,"vw":8.555004},{"c":8.565,"h":8.57,"l":8.56,"n":122,"o":8.57,"t":"2026-10-05T17:00:00Z","v":8800,"vw":8.566386},{"c":8.555,"h":8.575,"l":8.55,"n":178,"o":8.565,"t":"2026-10-05T17:15:00Z","v":21627,"vw":8.567241},{"c":8.565,"h":8.57,"l":8.5508,"n":96,"o":8.555,"t":"2026-10-05T17:30:00Z","v":12591,"vw":8.561435},{"c":8.565,"h":8.575,"l":8.55,"n":115,"o":8.565,"t":"2026-10-05T17:45:00Z","v":23066,"vw":8.559888},{"c":8.55,"h":8.565,"l":8.55,"n":162,"o":8.565,"t":"2026-10-05T18:00:00Z","v":15054,"vw":8.553337},{"c":8.56,"h":8.56,"l":8.55,"n":90,"o":8.555,"t":"2026-10-05T18:15:00Z","v":6199,"vw":8.553637},{"c":8.535,"h":8.555,"l":8.52,"n":262,"o":8.55,"t":"2026-10-05T18:30:00Z","v":32382,"vw":8.536801},{"c":8.55,"h":8.55,"l":8.525,"n":110,"o":8.53,"t":"2026-10-05T18:45:00Z","v":7996,"vw":8.533208},{"c":8.555,"h":8.56,"l":8.54,"n":151,"o":8.545,"t":"2026-10-05T19:00:00Z","v":18197,"vw":8.544626},{"c":8.525,"h":8.555,"l":8.51,"n":200,"o":8.555,"t":"2026-10-05T19:15:00Z","v":22562,"vw":8.531606},{"c":8.51,"h":8.52,"l":8.475,"n":448,"o":8.52,"t":"2026-10-05T19:30:00Z","v":66661,"vw":8.493432},{"c":8.5,"h":8.515,"l":8.48,"n":1097,"o":8.51,"t":"2026-10-05T19:45:00Z","v":126300,"vw":8.495327},{"c":8.5293,"h":8.5293,"l":8.51,"n":13,"o":8.51,"t":"2026-10-05T20:00:00Z","v":53269,"vw":8.510091},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-06T11:45:00Z","v":282,"vw":8.51},{"c":8.52,"h":8.54,"l":8.49,"n":279,"o":8.54,"t":"2026-10-06T13:30:00Z","v":42737,"vw":8.520084},{"c":8.505,"h":8.53,"l":8.5,"n":390,"o":8.52,"t":"2026-10-06T13:45:00Z","v":57740,"vw":8.512965},{"c":8.5201,"h":8.55,"l":8.505,"n":271,"o":8.505,"t":"2026-10-06T14:00:00Z","v":31270,"vw":8.525219},{"c":8.505,"h":8.5216,"l":8.48,"n":284,"o":8.52,"t":"2026-10-06T14:15:00Z","v":23431,"vw":8.496967},{"c":8.52,"h":8.525,"l":8.4802,"n":247,"o":8.51,"t":"2026-10-06T14:30:00Z","v":30067,"vw":8.496537},{"c":8.5,"h":8.52,"l":8.495,"n":281,"o":8.51,"t":"2026-10-06T14:45:00Z","v":32507,"vw":8.502783},{"c":8.525,"h":8.525,"l":8.5,"n":159,"o":8.5,"t":"2026-10-06T15:00:00Z","v":11653,"vw":8.516415},{"c":8.535,"h":8.54,"l":8.525,"n":238,"o":8.525,"t":"2026-10-06T15:15:00Z","v":22686,"vw":8.531146},{"c":8.53,"h":8.54,"l":8.52,"n":118,"o":8.53,"t":"2026-10-06T15:30:00Z","v":5823,"vw":8.527472},{"c":8.545,"h":8.55,"l":8.53,"n":178,"o":8.53,"t":"2026-10-06T15:45:00Z","v":24912,"vw":8.538712},{"c":8.54,"h":8.56,"l":8.54,"n":131,"o":8.545,"t":"2026-10-06T16:00:00Z","v":9923,"vw":8.549283},{"c":8.52,"h":8.545,"l":8.52,"n":303,"o":8.54,"t":"2026-10-06T16:15:00Z","v":30002,"vw":8.535958},{"c":8.545,"h":8.545,"l":8.52,"n":94,"o":8.525,"t":"2026-10-06T16:30:00Z","v":7037,"vw":8.531894},{"c":8.52,"h":8.545,"l":8.52,"n":192,"o":8.54,"t":"2026-10-06T16:45:00Z","v":10743,"vw":8.533413},{"c":8.52,"h":8.525,"l":8.515,"n":162,"o":8.525,"t":"2026-10-06T17:00:00Z","v":10297,"vw":8.520799},{"c":8.5,"h":8.525,"l":8.495,"n":411,"o":8.525,"t":"2026-10-06T17:15:00Z","v":38846,"vw":8.500938},{"c":8.51,"h":8.515,"l":8.5,"n":168,"o":8.5,"t":"2026-10-06T17:30:00Z","v":21274,"vw":8.507517},{"c":8.5,"h":8.52,"l":8.5,"n":157,"o":8.505,"t":"2026-10-06T17:45:00Z","v":21181,"vw":8.506824},{"c":8.5,"h":8.51,"l":8.5,"n":167,"o":8.5,"t":"2026-10-06T18:00:00Z","v":24514,"vw":8.507191},{"c":8.525,"h":8.53,"l":8.505,"n":334,"o":8.5099,"t":"2026-10-06T18:15:00Z","v":64683,"vw":8.519487},{"c":8.525,"h":8.53,"l":8.5207,"n":118,"o":8.525,"t":"2026-10-06T18:30:00Z","v":16494,"vw":8.524159},{"c":8.535,"h":8.535,"l":8.525,"n":143,"o":8.525,"t":"2026-10-06T18:45:00Z","v":12650,"vw":8.530189},{"c":8.525,"h":8.54,"l":8.52,"n":195,"o":8.535,"t":"2026-10-06T19:00:00Z","v":20217,"vw":8.531533},{"c":8.525,"h":8.535,"l":8.52,"n":298,"o":8.525,"t":"2026-10-06T19:15:00Z","v":36211,"vw":8.527793},{"c":8.525,"h":8.535,"l":8.515,"n":258,"o":8.525,"t":"2026-10-06T19:30:00Z","v":32365,"vw":8.52324},{"c":8.5,"h":8.525,"l":8.5,"n":715,"o":8.52,"t":"2026-10-06T19:45:00Z","v":88436,"vw":8.512213},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-06T20:00:00Z","v":54662,"vw":8.5},{"c":8.53,"h":8.53,"l":8.52,"n":10,"o":8.52,"t":"2026-10-07T09:45:00Z","v":606,"vw":8.525376},{"c":8.34,"h":8.47,"l":8.312,"n":219,"o":8.47,"t":"2026-10-07T13:30:00Z","v":34187,"vw":8.418681},{"c":8.385,"h":8.4,"l":8.335,"n":145,"o":8.34,"t":"2026-10-07T13:45:00Z","v":17568,"vw":8.376402},{"c":8.425,"h":8.43,"l":8.39,"n":137,"o":8.39,"t":"2026-10-07T14:00:00Z","v":19322,"vw":8.404875},{"c":8.425,"h":8.455,"l":8.425,"n":216,"o":8.425,"t":"2026-10-07T14:15:00Z","v":20859,"vw":8.436498},{"c":8.42,"h":8.435,"l":8.41,"n":412,"o":8.425,"t":"2026-10-07T14:30:00Z","v":81533,"vw":8.424258},{"c":8.445,"h":8.445,"l":8.41,"n":178,"o":8.42,"t":"2026-10-07T14:45:00Z","v":21991,"vw":8.428404},{"c":8.44,"h":8.455,"l":8.43,"n":255,"o":8.445,"t":"2026-10-07T15:00:00Z","v":25352,"vw":8.45027},{"c":8.4,"h":8.43,"l":8.4,"n":111,"o":8.43,"t":"2026-10-07T15:15:00Z","v":10351,"vw":8.421099},{"c":8.405,"h":8.414,"l":8.385,"n":117,"o":8.395,"t":"2026-10-07T15:30:00Z","v":11630,"vw":8.399826},{"c":8.405,"h":8.405,"l":8.3999,"n":78,"o":8.4,"t":"2026-10-07T15:45:00Z","v":9872,"vw":8.400357},{"c":8.395,"h":8.405,"l":8.395,"n":127,"o":8.4,"t":"2026-10-07T16:00:00Z","v":9210,"vw":8.400362},{"c":8.415,"h":8.415,"l":8.395,"n":110,"o":8.395,"t":"2026-10-07T16:15:00Z","v":13519,"vw":8.404838},{"c":8.395,"h":8.415,"l":8.39,"n":52,"o":8.415,"t":"2026-10-07T16:30:00Z","v":9729,"vw":8.407448},{"c":8.395,"h":8.395,"l":8.39,"n":25,"o":8.395,"t":"2026-10-07T16:45:00Z","v":3411,"vw":8.394375},{"c":8.41,"h":8.425,"l":8.395,"n":180,"o":8.4,"t":"2026-10-07T17:00:00Z","v":28081,"vw":8.405863},{"c":8.395,"h":8.41,"l":8.395,"n":146,"o":8.4083,"t":"2026-10-07T17:15:00Z","v":14719,"vw":8.401161},{"c":8.415,"h":8.415,"l":8.395,"n":80,"o":8.395,"t":"2026-10-07T17:30:00Z","v":10691,"vw":8.409347},{"c":8.43,"h":8.445,"l":8.4115,"n":118,"o":8.4115,"t":"2026-10-07T17:45:00Z","v":11249,"vw":8.431244},{"c":8.435,"h":8.435,"l":8.42,"n":118,"o":8.435,"t":"2026-10-07T18:00:00Z","v":12234,"vw":8.429993},{"c":8.4312,"h":8.4388,"l":8.425,"n":76,"o":8.43,"t":"2026-10-07T18:15:00Z","v":5425,"vw":8.429187},{"c":8.4578,"h":8.46,"l":8.435,"n":89,"o":8.435,"t":"2026-10-07T18:30:00Z","v":8914,"vw":8.44636},{"c":8.465,"h":8.465,"l":8.45,"n":89,"o":8.45,"t":"2026-10-07T18:45:00Z","v":17337,"vw":8.45672},{"c":8.45,"h":8.465,"l":8.445,"n":91,"o":8.465,"t":"2026-10-07T19:00:00Z","v":7973,"vw":8.455309},{"c":8.435,"h":8.455,"l":8.425,"n":205,"o":8.45,"t":"2026-10-07T19:15:00Z","v":22527,"vw":8.437612},{"c":8.43,"h":8.44,"l":8.43,"n":272,"o":8.435,"t":"2026-10-07T19:30:00Z","v":21964,"vw":8.43275},{"c":8.45,"h":8.45,"l":8.4113,"n":794,"o":8.43,"t":"2026-10-07T19:45:00Z","v":96453,"vw":8.433037},{"c":8.44,"h":8.47,"l":8.44,"n":11,"o":8.44,"t":"2026-10-07T20:00:00Z","v":54442,"vw":8.443072},{"c":8.49,"h":8.49,"l":8.38,"n":153,"o":8.4,"t":"2026-10-08T13:30:00Z","v":31261,"vw":8.418626},{"c":8.495,"h":8.52,"l":8.495,"n":155,"o":8.5,"t":"2026-10-08T13:45:00Z","v":8885,"vw":8.505818},{"c":8.46,"h":8.5,"l":8.46,"n":60,"o":8.485,"t":"2026-10-08T14:00:00Z","v":6046,"vw":8.475771},{"c":8.465,"h":8.465,"l":8.44,"n":108,"o":8.46,"t":"2026-10-08T14:15:00Z","v":14518,"vw":8.456443},{"c":8.47,"h":8.475,"l":8.465,"n":69,"o":8.465,"t":"2026-10-08T14:30:00Z","v":4106,"vw":8.468257},{"c":8.4499,"h":8.475,"l":8.445,"n":302,"o":8.475,"t":"2026-10-08T14:45:00Z","v":30112,"vw":8.457739},{"c":8.45,"h":8.465,"l":8.44,"n":104,"o":8.45,"t":"2026-10-08T15:00:00Z","v":10166,"vw":8.452728},{"c":8.45,"h":8.46,"l":8.445,"n":63,"o":8.45,"t":"2026-10-08T15:15:00Z","v":7100,"vw":8.452759},{"c":8.445,"h":8.4561,"l":8.445,"n":65,"o":8.4499,"t":"2026-10-08T15:30:00Z","v":10506,"vw":8.450764},{"c":8.455,"h":8.455,"l":8.435,"n":91,"o":8.45,"t":"2026-10-08T15:45:00Z","v":10551,"vw":8.440743},{"c":8.475,"h":8.475,"l":8.455,"n":47,"o":8.455,"t":"2026-10-08T16:00:00Z","v":3199,"vw":8.466729},{"c":8.475,"h":8.515,"l":8.475,"n":185,"o":8.49,"t":"2026-10-08T16:15:00Z","v":16960,"vw":8.496865},{"c":8.465,"h":8.4789,"l":8.4581,"n":64,"o":8.47,"t":"2026-10-08T16:30:00Z","v":7332,"vw":8.466334},{"c":8.485,"h":8.485,"l":8.455,"n":121,"o":8.465,"t":"2026-10-08T16:45:00Z","v":12350,"vw":8.468038},{"c":8.485,"h":8.485,"l":8.465,"n":60,"o":8.48,"t":"2026-10-08T17:00:00Z","v":6236,"vw":8.471878},{"c":8.47,"h":8.495,"l":8.47,"n":141,"o":8.49,"t":"2026-10-08T17:15:00Z","v":13176,"vw":8.479928},{"c":8.53,"h":8.53,"l":8.48,"n":147,"o":8.48,"t":"2026-10-08T17:30:00Z","v":12135,"vw":8.505151},{"c":8.535,"h":8.54,"l":8.525,"n":52,"o":8.5333,"t":"2026-10-08T17:45:00Z","v":4296,"vw":8.533311},{"c":8.545,"h":8.55,"l":8.515,"n":159,"o":8.535,"t":"2026-10-08T18:00:00Z","v":28242,"vw":8.536729},{"c":8.535,"h":8.545,"l":8.515,"n":75,"o":8.545,"t":"2026-10-08T18:15:00Z","v":7562,"vw":8.525671},{"c":8.535,"h":8.535,"l":8.515,"n":109,"o":8.53,"t":"2026-10-08T18:30:00Z","v":9277,"vw":8.523331},{"c":8.55,"h":8.55,"l":8.53,"n":74,"o":8.535,"t":"2026-10-08T18:45:00Z","v":6091,"vw":8.537271},{"c":8.555,"h":8.56,"l":8.5412,"n":90,"o":8.545,"t":"2026-10-08T19:00:00Z","v":6901,"vw":8.549303},{"c":8.54,"h":8.56,"l":8.54,"n":112,"o":8.56,"t":"2026-10-08T19:15:00Z","v":8391,"vw":8.55161},{"c":8.52,"h":8.546,"l":8.5,"n":305,"o":8.545,"t":"2026-10-08T19:30:00Z","v":28564,"vw":8.519055},{"c":8.55,"h":8.55,"l":8.51,"n":867,"o":8.525,"t":"2026-10-08T19:45:00Z","v":89259,"vw":8.528913},{"c":8.53,"h":8.53,"l":8.53,"n":11,"o":8.53,"t":"2026-10-08T20:00:00Z","v":56339,"vw":8.53},{"c":8.505,"h":8.55,"l":8.47,"n":62,"o":8.49,"t":"2026-10-09T13:30:00Z","v":18304,"vw":8.491768},{"c":8.49,"h":8.5,"l":8.46,"n":100,"o":8.5,"t":"2026-10-09T13:45:00Z","v":7288,"vw":8.480716},{"c":8.445,"h":8.48,"l":8.445,"n":107,"o":8.48,"t":"2026-10-09T14:00:00Z","v":7402,"vw":8.456778},{"c":8.44,"h":8.46,"l":8.44,"n":110,"o":8.46,"t":"2026-10-09T14:15:00Z","v":10194,"vw":8.451388},{"c":8.435,"h":8.435,"l":8.415,"n":171,"o":8.435,"t":"2026-10-09T14:30:00Z","v":18151,"vw":8.427727},{"c":8.435,"h":8.44,"l":8.43,"n":51,"o":8.44,"t":"2026-10-09T14:45:00Z","v":4362,"vw":8.434659},{"c":8.45,"h":8.45,"l":8.435,"n":70,"o":8.435,"t":"2026-10-09T15:00:00Z","v":4221,"vw":8.442309},{"c":8.45,"h":8.46,"l":8.45,"n":60,"o":8.455,"t":"2026-10-09T15:15:00Z","v":5689,"vw":8.452007},{"c":8.44,"h":8.455,"l":8.43,"n":88,"o":8.45,"t":"2026-10-09T15:30:00Z","v":10841,"vw":8.446348},{"c":8.45,"h":8.45,"l":8.43,"n":71,"o":8.44,"t":"2026-10-09T15:45:00Z","v":7566,"vw":8.436562},{"c":8.445,"h":8.46,"l":8.4411,"n":30,"o":8.46,"t":"2026-10-09T16:00:00Z","v":1812,"vw":8.44886},{"c":8.47,"h":8.47,"l":8.44,"n":67,"o":8.445,"t":"2026-10-09T16:15:00Z","v":8610,"vw":8.450496},{"c":8.49,"h":8.5,"l":8.4794,"n":38,"o":8.4794,"t":"2026-10-09T16:30:00Z","v":5159,"vw":8.493005},{"c":8.49,"h":8.495,"l":8.485,"n":63,"o":8.495,"t":"2026-10-09T16:45:00Z","v":4442,"vw":8.491338},{"c":8.475,"h":8.5,"l":8.475,"n":61,"o":8.5,"t":"2026-10-09T17:00:00Z","v":3498,"vw":8.488578},{"c":8.47,"h":8.48,"l":8.47,"n":26,"o":8.475,"t":"2026-10-09T17:15:00Z","v":1736,"vw":8.473574},{"c":8.485,"h":8.485,"l":8.475,"n":15,"o":8.475,"t":"2026-10-09T17:30:00Z","v":1535,"vw":8.482143},{"c":8.475,"h":8.48,"l":8.47,"n":49,"o":8.48,"t":"2026-10-09T17:45:00Z","v":2070,"vw":8.475},{"c":8.4559,"h":8.4711,"l":8.4559,"n":78,"o":8.47,"t":"2026-10-09T18:00:00Z","v":2633,"vw":8.465248},{"c":8.45,"h":8.45,"l":8.44,"n":38,"o":8.45,"t":"2026-10-09T18:15:00Z","v":3401,"vw":8.44319},{"c":8.45,"h":8.455,"l":8.44,"n":74,"o":8.445,"t":"2026-10-09T18:30:00Z","v":3788,"vw":8.449989},{"c":8.445,"h":8.455,"l":8.445,"n":61,"o":8.45,"t":"2026-10-09T18:45:00Z","v":5315,"vw":8.448789},{"c":8.455,"h":8.455,"l":8.44,"n":154,"o":8.445,"t":"2026-10-09T19:00:00Z","v":12715,"vw":8.447425},{"c":8.44,"h":8.455,"l":8.435,"n":141,"o":8.455,"t":"2026-10-09T19:15:00Z","v":13420,"vw":8.442403},{"c":8.45,"h":8.45,"l":8.42,"n":245,"o":8.44,"t":"2026-10-09T19:30:00Z","v":27499,"vw":8.438294},{"c":8.48,"h":8.48,"l":8.44,"n":669,"o":8.45,"t":"2026-10-09T19:45:00Z","v":66664,"vw":8.462532},{"c":8.47,"h":8.51,"l":8.47,"n":18,"o":8.47,"t":"2026-10-09T20:00:00Z","v":41681,"vw":8.473753},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-09T20:45:00Z","v":242,"vw":8.64},{"c":8.55,"h":8.56,"l":8.55,"n":2,"o":8.56,"t":"2026-10-09T23:15:00Z","v":700,"vw":8.554286},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-12T10:30:00Z","v":501,"vw":8.7},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-12T10:45:00Z","v":1375,"vw":8.75},{"c":8.38,"h":8.53,"l":8.38,"n":240,"o":8.48,"t":"2026-10-12T13:30:00Z","v":33868,"vw":8.43136},{"c":8.36,"h":8.375,"l":8.3512,"n":127,"o":8.37,"t":"2026-10-12T13:45:00Z","v":22574,"vw":8.368695},{"c":8.3963,"h":8.3963,"l":8.355,"n":256,"o":8.37,"t":"2026-10-12T14:00:00Z","v":27981,"vw":8.373364},{"c":8.385,"h":8.405,"l":8.385,"n":121,"o":8.395,"t":"2026-10-12T14:15:00Z","v":8336,"vw":8.392815},{"c":8.39,"h":8.395,"l":8.385,"n":66,"o":8.395,"t":"2026-10-12T14:30:00Z","v":7302,"vw":8.393396},{"c":8.405,"h":8.405,"l":8.3801,"n":46,"o":8.4,"t":"2026-10-12T14:45:00Z","v":14562,"vw":8.400189},{"c":8.43,"h":8.43,"l":8.4,"n":146,"o":8.405,"t":"2026-10-12T15:00:00Z","v":17652,"vw":8.421286},{"c":8.435,"h":8.445,"l":8.425,"n":89,"o":8.425,"t":"2026-10-12T15:15:00Z","v":6071,"vw":8.437676},{"c":8.4392,"h":8.44,"l":8.4312,"n":92,"o":8.435,"t":"2026-10-12T15:30:00Z","v":8120,"vw":8.437783},{"c":8.435,"h":8.44,"l":8.435,"n":128,"o":8.435,"t":"2026-10-12T15:45:00Z","v":7431,"vw":8.436604},{"c":8.445,"h":8.445,"l":8.4301,"n":93,"o":8.4301,"t":"2026-10-12T16:00:00Z","v":7455,"vw":8.438588},{"c":8.43,"h":8.445,"l":8.425,"n":136,"o":8.44,"t":"2026-10-12T16:15:00Z","v":6650,"vw":8.433761},{"c":8.435,"h":8.445,"l":8.435,"n":116,"o":8.435,"t":"2026-10-12T16:30:00Z","v":8134,"vw":8.438697},{"c":8.425,"h":8.435,"l":8.42,"n":114,"o":8.435,"t":"2026-10-12T16:45:00Z","v":12703,"vw":8.429141},{"c":8.435,"h":8.44,"l":8.425,"n":72,"o":8.425,"t":"2026-10-12T17:00:00Z","v":4282,"vw":8.431321},{"c":8.415,"h":8.4325,"l":8.41,"n":179,"o":8.4325,"t":"2026-10-12T17:15:00Z","v":8087,"vw":8.422945},{"c":8.415,"h":8.42,"l":8.405,"n":144,"o":8.42,"t":"2026-10-12T17:30:00Z","v":9985,"vw":8.409592},{"c":8.43,"h":8.43,"l":8.41,"n":125,"o":8.41,"t":"2026-10-12T17:45:00Z","v":6047,"vw":8.419022},{"c":8.415,"h":8.435,"l":8.415,"n":115,"o":8.425,"t":"2026-10-12T18:00:00Z","v":6159,"vw":8.427315},{"c":8.4216,"h":8.4399,"l":8.41,"n":191,"o":8.415,"t":"2026-10-12T18:15:00Z","v":22089,"vw":8.417023},{"c":8.43,"h":8.44,"l":8.43,"n":50,"o":8.43,"t":"2026-10-12T18:30:00Z","v":8033,"vw":8.432371},{"c":8.44,"h":8.44,"l":8.43,"n":100,"o":8.4367,"t":"2026-10-12T18:45:00Z","v":7443,"vw":8.434504},{"c":8.44,"h":8.45,"l":8.44,"n":130,"o":8.44,"t":"2026-10-12T19:00:00Z","v":7145,"vw":8.443447},{"c":8.445,"h":8.45,"l":8.44,"n":119,"o":8.4403,"t":"2026-10-12T19:15:00Z","v":8254,"vw":8.44541},{"c":8.4239,"h":8.445,"l":8.415,"n":313,"o":8.44,"t":"2026-10-12T19:30:00Z","v":20233,"vw":8.422568},{"c":8.43,"h":8.44,"l":8.42,"n":496,"o":8.425,"t":"2026-10-12T19:45:00Z","v":44078,"vw":8.431475},{"c":8.44,"h":8.45,"l":8.44,"n":11,"o":8.44,"t":"2026-10-12T20:00:00Z","v":53551,"vw":8.441269},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-13T08:15:00Z","v":400,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-13T09:30:00Z","v":200,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-13T09:45:00Z","v":500,"vw":8.53},{"c":8.6,"h":8.6,"l":8.49,"n":3,"o":8.49,"t":"2026-10-13T10:45:00Z","v":908,"vw":8.538889},{"c":8.4893,"h":8.4981,"l":8.4893,"n":2,"o":8.4981,"t":"2026-10-13T12:15:00Z","v":2100,"vw":8.497681},{"c":8.5,"h":8.5,"l":8.48,"n":3,"o":8.48,"t":"2026-10-13T13:00:00Z","v":1700,"vw":8.498824},{"c":8.48,"h":8.4993,"l":8.48,"n":2,"o":8.4993,"t":"2026-10-13T13:15:00Z","v":400,"vw":8.48965},{"c":8.45,"h":8.5,"l":8.42,"n":190,"o":8.5,"t":"2026-10-13T13:30:00Z","v":28333,"vw":8.466229},{"c":8.43,"h":8.46,"l":8.43,"n":63,"o":8.4568,"t":"2026-10-13T13:45:00Z","v":8303,"vw":8.447571},{"c":8.41,"h":8.425,"l":8.4,"n":156,"o":8.425,"t":"2026-10-13T14:00:00Z","v":11015,"vw":8.409719},{"c":8.39,"h":8.42,"l":8.38,"n":82,"o":8.41,"t":"2026-10-13T14:15:00Z","v":11159,"vw":8.396499},{"c":8.4,"h":8.4,"l":8.3712,"n":168,"o":8.4,"t":"2026-10-13T14:30:00Z","v":33309,"vw":8.392526},{"c":8.405,"h":8.405,"l":8.395,"n":37,"o":8.4,"t":"2026-10-13T14:45:00Z","v":4872,"vw":8.397171},{"c":8.395,"h":8.405,"l":8.3908,"n":59,"o":8.405,"t":"2026-10-13T15:00:00Z","v":9963,"vw":8.396441},{"c":8.385,"h":8.395,"l":8.38,"n":132,"o":8.395,"t":"2026-10-13T15:15:00Z","v":11728,"vw":8.388322},{"c":8.4,"h":8.4,"l":8.3875,"n":69,"o":8.3875,"t":"2026-10-13T15:30:00Z","v":6102,"vw":8.392102},{"c":8.38,"h":8.3999,"l":8.38,"n":67,"o":8.395,"t":"2026-10-13T15:45:00Z","v":8459,"vw":8.383357},{"c":8.375,"h":8.38,"l":8.37,"n":26,"o":8.38,"t":"2026-10-13T16:00:00Z","v":4761,"vw":8.375664},{"c":8.385,"h":8.39,"l":8.375,"n":111,"o":8.38,"t":"2026-10-13T16:15:00Z","v":13486,"vw":8.385435},{"c":8.365,"h":8.3888,"l":8.36,"n":124,"o":8.385,"t":"2026-10-13T16:30:00Z","v":22933,"vw":8.368744},{"c":8.365,"h":8.37,"l":8.36,"n":49,"o":8.365,"t":"2026-10-13T16:45:00Z","v":8250,"vw":8.363002},{"c":8.36,"h":8.365,"l":8.355,"n":126,"o":8.36,"t":"2026-10-13T17:00:00Z","v":12814,"vw":8.358531},{"c":8.355,"h":8.365,"l":8.34,"n":207,"o":8.3552,"t":"2026-10-13T17:15:00Z","v":26070,"vw":8.353377},{"c":8.35,"h":8.355,"l":8.3324,"n":93,"o":8.3501,"t":"2026-10-13T17:30:00Z","v":11092,"vw":8.346703},{"c":8.32,"h":8.345,"l":8.3199,"n":149,"o":8.345,"t":"2026-10-13T17:45:00Z","v":16798,"vw":8.331792},{"c":8.33,"h":8.35,"l":8.32,"n":138,"o":8.33,"t":"2026-10-13T18:00:00Z","v":25212,"vw":8.336009},{"c":8.345,"h":8.345,"l":8.33,"n":68,"o":8.335,"t":"2026-10-13T18:15:00Z","v":20693,"vw":8.339121},{"c":8.35,"h":8.355,"l":8.34,"n":129,"o":8.345,"t":"2026-10-13T18:30:00Z","v":7342,"vw":8.345995},{"c":8.37,"h":8.3739,"l":8.34,"n":295,"o":8.3412,"t":"2026-10-13T18:45:00Z","v":29917,"vw":8.35773},{"c":8.375,"h":8.375,"l":8.36,"n":124,"o":8.37,"t":"2026-10-13T19:00:00Z","v":11130,"vw":8.3645},{"c":8.375,"h":8.3799,"l":8.365,"n":113,"o":8.375,"t":"2026-10-13T19:15:00Z","v":30772,"vw":8.368918},{"c":8.42,"h":8.435,"l":8.375,"n":513,"o":8.375,"t":"2026-10-13T19:30:00Z","v":81709,"vw":8.401894},{"c":8.41,"h":8.44,"l":8.405,"n":570,"o":8.42,"t":"2026-10-13T19:45:00Z","v":57734,"vw":8.422685},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-13T20:00:00Z","v":33544,"vw":8.42},{"c":8.35,"h":8.38,"l":8.3372,"n":193,"o":8.38,"t":"2026-10-14T13:30:00Z","v":23899,"vw":8.362953},{"c":8.3281,"h":8.34,"l":8.315,"n":107,"o":8.34,"t":"2026-10-14T13:45:00Z","v":14530,"vw":8.324799},{"c":8.345,"h":8.35,"l":8.33,"n":71,"o":8.33,"t":"2026-10-14T14:00:00Z","v":16100,"vw":8.341826},{"c":8.37,"h":8.37,"l":8.3401,"n":87,"o":8.345,"t":"2026-10-14T14:15:00Z","v":20245,"vw":8.350924},{"c":8.415,"h":8.415,"l":8.37,"n":195,"o":8.38,"t":"2026-10-14T14:30:00Z","v":18296,"vw":8.39016},{"c":8.405,"h":8.425,"l":8.405,"n":133,"o":8.415,"t":"2026-10-14T14:45:00Z","v":15229,"vw":8.414191},{"c":8.395,"h":8.405,"l":8.39,"n":98,"o":8.405,"t":"2026-10-14T15:00:00Z","v":5515,"vw":8.395971},{"c":8.4199,"h":8.425,"l":8.395,"n":132,"o":8.395,"t":"2026-10-14T15:15:00Z","v":14331,"vw":8.410863},{"c":8.4021,"h":8.415,"l":8.4,"n":36,"o":8.415,"t":"2026-10-14T15:30:00Z","v":6805,"vw":8.402882},{"c":8.41,"h":8.41,"l":8.39,"n":135,"o":8.4,"t":"2026-10-14T15:45:00Z","v":13641,"vw":8.402532},{"c":8.41,"h":8.4288,"l":8.41,"n":147,"o":8.415,"t":"2026-10-14T16:00:00Z","v":24834,"vw":8.418586},{"c":8.405,"h":8.41,"l":8.39,"n":160,"o":8.41,"t":"2026-10-14T16:15:00Z","v":22052,"vw":8.40033},{"c":8.43,"h":8.435,"l":8.405,"n":124,"o":8.405,"t":"2026-10-14T16:30:00Z","v":7545,"vw":8.422531},{"c":8.425,"h":8.44,"l":8.42,"n":459,"o":8.43,"t":"2026-10-14T16:45:00Z","v":37581,"vw":8.430093},{"c":8.405,"h":8.425,"l":8.4,"n":259,"o":8.425,"t":"2026-10-14T17:00:00Z","v":14184,"vw":8.413934},{"c":8.38,"h":8.405,"l":8.37,"n":234,"o":8.405,"t":"2026-10-14T17:15:00Z","v":18153,"vw":8.386936},{"c":8.375,"h":8.385,"l":8.37,"n":121,"o":8.37,"t":"2026-10-14T17:30:00Z","v":7990,"vw":8.377808},{"c":8.37,"h":8.3799,"l":8.37,"n":63,"o":8.37,"t":"2026-10-14T17:45:00Z","v":4227,"vw":8.371483},{"c":8.365,"h":8.375,"l":8.365,"n":126,"o":8.37,"t":"2026-10-14T18:00:00Z","v":10295,"vw":8.367082},{"c":8.355,"h":8.37,"l":8.355,"n":99,"o":8.365,"t":"2026-10-14T18:15:00Z","v":6625,"vw":8.36124},{"c":8.37,"h":8.37,"l":8.35,"n":359,"o":8.355,"t":"2026-10-14T18:30:00Z","v":46923,"vw":8.361735},{"c":8.365,"h":8.37,"l":8.36,"n":287,"o":8.365,"t":"2026-10-14T18:45:00Z","v":28098,"vw":8.36464},{"c":8.3388,"h":8.365,"l":8.3388,"n":218,"o":8.365,"t":"2026-10-14T19:00:00Z","v":15703,"vw":8.350835},{"c":8.335,"h":8.3476,"l":8.33,"n":387,"o":8.3355,"t":"2026-10-14T19:15:00Z","v":47985,"vw":8.339487},{"c":8.325,"h":8.35,"l":8.325,"n":304,"o":8.335,"t":"2026-10-14T19:30:00Z","v":38145,"vw":8.339277},{"c":8.34,"h":8.34,"l":8.315,"n":600,"o":8.325,"t":"2026-10-14T19:45:00Z","v":48538,"vw":8.330856},{"c":8.35,"h":8.35,"l":8.34,"n":18,"o":8.34,"t":"2026-10-14T20:00:00Z","v":31872,"vw":8.34125},{"c":8.328,"h":8.328,"l":8.328,"n":1,"o":8.328,"t":"2026-10-14T20:15:00Z","v":3318,"vw":8.328},{"c":8.3883,"h":8.3883,"l":8.3883,"n":1,"o":8.3883,"t":"2026-10-15T13:15:00Z","v":200,"vw":8.3883},{"c":8.45,"h":8.465,"l":8.38,"n":280,"o":8.4,"t":"2026-10-15T13:30:00Z","v":31284,"vw":8.423904},{"c":8.535,"h":8.54,"l":8.465,"n":168,"o":8.465,"t":"2026-10-15T13:45:00Z","v":18147,"vw":8.49758},{"c":8.57,"h":8.59,"l":8.53,"n":168,"o":8.53,"t":"2026-10-15T14:00:00Z","v":12890,"vw":8.569486},{"c":8.56,"h":8.59,"l":8.56,"n":129,"o":8.57,"t":"2026-10-15T14:15:00Z","v":20084,"vw":8.570886},{"c":8.555,"h":8.57,"l":8.545,"n":129,"o":8.56,"t":"2026-10-15T14:30:00Z","v":41179,"vw":8.557387},{"c":8.53,"h":8.55,"l":8.52,"n":225,"o":8.55,"t":"2026-10-15T14:45:00Z","v":26589,"vw":8.53358},{"c":8.515,"h":8.555,"l":8.515,"n":114,"o":8.53,"t":"2026-10-15T15:00:00Z","v":21362,"vw":8.538665},{"c":8.485,"h":8.51,"l":8.475,"n":98,"o":8.51,"t":"2026-10-15T15:15:00Z","v":7150,"vw":8.484988},{"c":8.475,"h":8.497,"l":8.47,"n":84,"o":8.49,"t":"2026-10-15T15:30:00Z","v":9729,"vw":8.490346},{"c":8.485,"h":8.49,"l":8.4701,"n":102,"o":8.48,"t":"2026-10-15T15:45:00Z","v":14341,"vw":8.479555},{"c":8.475,"h":8.48,"l":8.47,"n":72,"o":8.48,"t":"2026-10-15T16:00:00Z","v":6254,"vw":8.475579},{"c":8.485,"h":8.485,"l":8.47,"n":132,"o":8.47,"t":"2026-10-15T16:15:00Z","v":19388,"vw":8.477136},{"c":8.515,"h":8.525,"l":8.49,"n":139,"o":8.49,"t":"2026-10-15T16:30:00Z","v":23506,"vw":8.516718},{"c":8.5004,"h":8.5301,"l":8.495,"n":111,"o":8.515,"t":"2026-10-15T16:45:00Z","v":32353,"vw":8.52028},{"c":8.48,"h":8.505,"l":8.48,"n":46,"o":8.505,"t":"2026-10-15T17:00:00Z","v":9116,"vw":8.49523},{"c":8.495,"h":8.495,"l":8.485,"n":112,"o":8.485,"t":"2026-10-15T17:15:00Z","v":30272,"vw":8.490582},{"c":8.505,"h":8.505,"l":8.495,"n":43,"o":8.495,"t":"2026-10-15T17:30:00Z","v":3730,"vw":8.500691},{"c":8.505,"h":8.505,"l":8.5,"n":67,"o":8.505,"t":"2026-10-15T17:45:00Z","v":4104,"vw":8.504328},{"c":8.5013,"h":8.52,"l":8.5,"n":118,"o":8.51,"t":"2026-10-15T18:00:00Z","v":16577,"vw":8.515481},{"c":8.505,"h":8.5175,"l":8.5,"n":68,"o":8.505,"t":"2026-10-15T18:15:00Z","v":5341,"vw":8.508001},{"c":8.535,"h":8.535,"l":8.5,"n":124,"o":8.505,"t":"2026-10-15T18:30:00Z","v":12466,"vw":8.519514},{"c":8.515,"h":8.536,"l":8.515,"n":70,"o":8.536,"t":"2026-10-15T18:45:00Z","v":6607,"vw":8.528319},{"c":8.51,"h":8.52,"l":8.51,"n":127,"o":8.515,"t":"2026-10-15T19:00:00Z","v":18820,"vw":8.517823},{"c":8.485,"h":8.515,"l":8.485,"n":630,"o":8.512,"t":"2026-10-15T19:15:00Z","v":63647,"vw":8.508345},{"c":8.455,"h":8.485,"l":8.44,"n":265,"o":8.485,"t":"2026-10-15T19:30:00Z","v":22401,"vw":8.461174},{"c":8.5,"h":8.51,"l":8.45,"n":689,"o":8.455,"t":"2026-10-15T19:45:00Z","v":84621,"vw":8.483403},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.5,"t":"2026-10-15T20:00:00Z","v":36445,"vw":8.500137},{"c":8.32,"h":8.38,"l":8.32,"n":10,"o":8.38,"t":"2026-10-15T20:15:00Z","v":1163,"vw":8.353183},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-15T23:15:00Z","v":100,"vw":8.62},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T11:00:00Z","v":110,"vw":8.5},{"c":8.5001,"h":8.5001,"l":8.5001,"n":1,"o":8.5001,"t":"2026-10-16T12:00:00Z","v":4000,"vw":8.5001},{"c":8.44,"h":8.53,"l":8.425,"n":195,"o":8.52,"t":"2026-10-16T13:30:00Z","v":25691,"vw":8.46899},{"c":8.465,"h":8.475,"l":8.42,"n":166,"o":8.43,"t":"2026-10-16T13:45:00Z","v":20333,"vw":8.459297},{"c":8.455,"h":8.475,"l":8.45,"n":148,"o":8.465,"t":"2026-10-16T14:00:00Z","v":13978,"vw":8.465082},{"c":8.45,"h":8.46,"l":8.445,"n":137,"o":8.46,"t":"2026-10-16T14:15:00Z","v":10725,"vw":8.451257},{"c":8.435,"h":8.455,"l":8.435,"n":154,"o":8.455,"t":"2026-10-16T14:30:00Z","v":12276,"vw":8.449745},{"c":8.415,"h":8.45,"l":8.415,"n":150,"o":8.44,"t":"2026-10-16T14:45:00Z","v":10294,"vw":8.43384},{"c":8.44,"h":8.44,"l":8.4124,"n":152,"o":8.415,"t":"2026-10-16T15:00:00Z","v":10809,"vw":8.431927},{"c":8.425,"h":8.45,"l":8.415,"n":145,"o":8.44,"t":"2026-10-16T15:15:00Z","v":48410,"vw":8.430853},{"c":8.435,"h":8.445,"l":8.42,"n":163,"o":8.4212,"t":"2026-10-16T15:30:00Z","v":16601,"vw":8.433825},{"c":8.41,"h":8.435,"l":8.4,"n":202,"o":8.435,"t":"2026-10-16T15:45:00Z","v":27058,"vw":8.416082},{"c":8.41,"h":8.425,"l":8.405,"n":92,"o":8.41,"t":"2026-10-16T16:00:00Z","v":6130,"vw":8.413357},{"c":8.4,"h":8.415,"l":8.4,"n":104,"o":8.415,"t":"2026-10-16T16:15:00Z","v":9720,"vw":8.404659},{"c":8.4,"h":8.41,"l":8.39,"n":117,"o":8.405,"t":"2026-10-16T16:30:00Z","v":17437,"vw":8.395862},{"c":8.398,"h":8.405,"l":8.39,"n":112,"o":8.405,"t":"2026-10-16T16:45:00Z","v":8626,"vw":8.397052},{"c":8.355,"h":8.395,"l":8.355,"n":177,"o":8.395,"t":"2026-10-16T17:00:00Z","v":13733,"vw":8.374147},{"c":8.36,"h":8.365,"l":8.35,"n":146,"o":8.355,"t":"2026-10-16T17:15:00Z","v":12037,"vw":8.35998},{"c":8.35,"h":8.365,"l":8.345,"n":120,"o":8.365,"t":"2026-10-16T17:30:00Z","v":8130,"vw":8.356583},{"c":8.325,"h":8.345,"l":8.32,"n":113,"o":8.34,"t":"2026-10-16T17:45:00Z","v":6536,"vw":8.332775},{"c":8.3,"h":8.3288,"l":8.3,"n":175,"o":8.3288,"t":"2026-10-16T18:00:00Z","v":8602,"vw":8.317505},{"c":8.3,"h":8.306,"l":8.295,"n":101,"o":8.3,"t":"2026-10-16T18:15:00Z","v":6328,"vw":8.301017},{"c":8.3124,"h":8.32,"l":8.292,"n":261,"o":8.3,"t":"2026-10-16T18:30:00Z","v":37999,"vw":8.304763},{"c":8.315,"h":8.3288,"l":8.31,"n":145,"o":8.315,"t":"2026-10-16T18:45:00Z","v":13099,"vw":8.31895},{"c":8.32,"h":8.335,"l":8.31,"n":225,"o":8.319,"t":"2026-10-16T19:00:00Z","v":16496,"vw":8.320809},{"c":8.33,"h":8.335,"l":8.31,"n":226,"o":8.3299,"t":"2026-10-16T19:15:00Z","v":23141,"vw":8.324275},{"c":8.325,"h":8.345,"l":8.32,"n":292,"o":8.335,"t":"2026-10-16T19:30:00Z","v":26529,"vw":8.333289},{"c":8.35,"h":8.36,"l":8.32,"n":835,"o":8.325,"t":"2026-10-16T19:45:00Z","v":125496,"vw":8.33426},{"c":8.37,"h":8.37,"l":8.34,"n":9,"o":8.34,"t":"2026-10-16T20:00:00Z","v":32107,"vw":8.34406},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T21:45:00Z","v":199,"vw":8.39},{"c":8.3739,"h":8.3739,"l":8.3739,"n":1,"o":8.3739,"t":"2026-10-16T22:00:00Z","v":100,"vw":8.3739},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-16T23:00:00Z","v":846,"vw":8.39},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T10:00:00Z","v":100,"vw":8.44},{"c":8.22,"h":8.32,"l":8.215,"n":150,"o":8.32,"t":"2026-10-19T13:30:00Z","v":19647,"vw":8.256263},{"c":8.17,"h":8.22,"l":8.145,"n":263,"o":8.22,"t":"2026-10-19T13:45:00Z","v":26412,"vw":8.179685},{"c":8.18,"h":8.1999,"l":8.17,"n":141,"o":8.17,"t":"2026-10-19T14:00:00Z","v":42948,"vw":8.192187},{"c":8.165,"h":8.18,"l":8.141,"n":170,"o":8.18,"t":"2026-10-19T14:15:00Z","v":24031,"vw":8.163654},{"c":8.145,"h":8.165,"l":8.1413,"n":131,"o":8.165,"t":"2026-10-19T14:30:00Z","v":27558,"vw":8.155818},{"c":8.16,"h":8.165,"l":8.15,"n":185,"o":8.15,"t":"2026-10-19T14:45:00Z","v":18624,"vw":8.159026},{"c":8.185,"h":8.19,"l":8.155,"n":164,"o":8.16,"t":"2026-10-19T15:00:00Z","v":23755,"vw":8.169132},{"c":8.21,"h":8.21,"l":8.185,"n":174,"o":8.185,"t":"2026-10-19T15:15:00Z","v":15666,"vw":8.197147},{"c":8.175,"h":8.208,"l":8.1701,"n":119,"o":8.208,"t":"2026-10-19T15:30:00Z","v":6945,"vw":8.180127},{"c":8.225,"h":8.23,"l":8.1701,"n":216,"o":8.1701,"t":"2026-10-19T15:45:00Z","v":31432,"vw":8.205887},{"c":8.205,"h":8.22,"l":8.2,"n":120,"o":8.22,"t":"2026-10-19T16:00:00Z","v":9610,"vw":8.20805},{"c":8.204,"h":8.21,"l":8.2001,"n":36,"o":8.2048,"t":"2026-10-19T16:15:00Z","v":3417,"vw":8.203838},{"c":8.21,"h":8.21,"l":8.2,"n":189,"o":8.2099,"t":"2026-10-19T16:30:00Z","v":24975,"vw":8.202067},{"c":8.225,"h":8.23,"l":8.205,"n":79,"o":8.2058,"t":"2026-10-19T16:45:00Z","v":25084,"vw":8.218166},{"c":8.225,"h":8.235,"l":8.225,"n":120,"o":8.2296,"t":"2026-10-19T17:00:00Z","v":26975,"vw":8.232676},{"c":8.225,"h":8.23,"l":8.2201,"n":42,"o":8.225,"t":"2026-10-19T17:15:00Z","v":5542,"vw":8.2218},{"c":8.245,"h":8.25,"l":8.22,"n":94,"o":8.225,"t":"2026-10-19T17:30:00Z","v":15808,"vw":8.23326},{"c":8.235,"h":8.25,"l":8.235,"n":102,"o":8.25,"t":"2026-10-19T17:45:00Z","v":5048,"vw":8.240882},{"c":8.21,"h":8.232,"l":8.21,"n":139,"o":8.232,"t":"2026-10-19T18:00:00Z","v":12110,"vw":8.226498},{"c":8.225,"h":8.23,"l":8.22,"n":70,"o":8.22,"t":"2026-10-19T18:15:00Z","v":4425,"vw":8.224531},{"c":8.235,"h":8.235,"l":8.225,"n":92,"o":8.2299,"t":"2026-10-19T18:30:00Z","v":11785,"vw":8.230666},{"c":8.245,"h":8.25,"l":8.23,"n":153,"o":8.235,"t":"2026-10-19T18:45:00Z","v":20219,"vw":8.235867},{"c":8.235,"h":8.25,"l":8.235,"n":114,"o":8.25,"t":"2026-10-19T19:00:00Z","v":8465,"vw":8.24334},{"c":8.229,"h":8.235,"l":8.22,"n":133,"o":8.235,"t":"2026-10-19T19:15:00Z","v":10468,"vw":8.231112},{"c":8.23,"h":8.24,"l":8.225,"n":221,"o":8.225,"t":"2026-10-19T19:30:00Z","v":11403,"vw":8.228602},{"c":8.22,"h":8.245,"l":8.215,"n":535,"o":8.235,"t":"2026-10-19T19:45:00Z","v":50232,"vw":8.22788},{"c":8.22,"h":8.24,"l":8.22,"n":10,"o":8.22,"t":"2026-10-19T20:00:00Z","v":22513,"vw":8.222559},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T20:30:00Z","v":450,"vw":8.2},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T21:15:00Z","v":500,"vw":8.15},{"c":8.1665,"h":8.1665,"l":8.1665,"n":1,"o":8.1665,"t":"2026-10-19T22:15:00Z","v":175,"vw":8.1665},{"c":8.225,"h":8.245,"l":8.17,"n":192,"o":8.2,"t":"2026-10-20T13:30:00Z","v":22785,"vw":8.200262},{"c":8.26,"h":8.2699,"l":8.23,"n":120,"o":8.23,"t":"2026-10-20T13:45:00Z","v":10434,"vw":8.249567},{"c":8.215,"h":8.28,"l":8.21,"n":100,"o":8.27,"t":"2026-10-20T14:00:00Z","v":11129,"vw":8.236695},{"c":8.26,"h":8.26,"l":8.22,"n":149,"o":8.22,"t":"2026-10-20T14:15:00Z","v":11009,"vw":8.242851},{"c":8.265,"h":8.28,"l":8.25,"n":107,"o":8.27,"t":"2026-10-20T14:30:00Z","v":7722,"vw":8.265113},{"c":8.275,"h":8.28,"l":8.25,"n":137,"o":8.265,"t":"2026-10-20T14:45:00Z","v":10049,"vw":8.259731},{"c":8.26,"h":8.2714,"l":8.24,"n":310,"o":8.2714,"t":"2026-10-20T15:00:00Z","v":43465,"vw":8.246543},{"c":8.245,"h":8.26,"l":8.245,"n":141,"o":8.255,"t":"2026-10-20T15:15:00Z","v":12107,"vw":8.254335},{"c":8.265,"h":8.265,"l":8.25,"n":129,"o":8.25,"t":"2026-10-20T15:30:00Z","v":11380,"vw":8.252777},{"c":8.2499,"h":8.2612,"l":8.245,"n":170,"o":8.26,"t":"2026-10-20T15:45:00Z","v":17378,"vw":8.254675},{"c":8.245,"h":8.255,"l":8.24,"n":157,"o":8.25,"t":"2026-10-20T16:00:00Z","v":12605,"vw":8.24839},{"c":8.265,"h":8.27,"l":8.245,"n":207,"o":8.245,"t":"2026-10-20T16:15:00Z","v":14478,"vw":8.254952},{"c":8.255,"h":8.265,"l":8.25,"n":92,"o":8.265,"t":"2026-10-20T16:30:00Z","v":7210,"vw":8.259327},{"c":8.245,"h":8.26,"l":8.245,"n":135,"o":8.2588,"t":"2026-10-20T16:45:00Z","v":14805,"vw":8.251171},{"c":8.225,"h":8.255,"l":8.225,"n":180,"o":8.2401,"t":"2026-10-20T17:00:00Z","v":17830,"vw":8.24578},{"c":8.2339,"h":8.25,"l":8.23,"n":246,"o":8.23,"t":"2026-10-20T17:15:00Z","v":23149,"vw":8.23954},{"c":8.245,"h":8.25,"l":8.235,"n":132,"o":8.24,"t":"2026-10-20T17:30:00Z","v":9605,"vw":8.243617},{"c":8.265,"h":8.265,"l":8.245,"n":133,"o":8.245,"t":"2026-10-20T17:45:00Z","v":20492,"vw":8.258942},{"c":8.255,"h":8.27,"l":8.255,"n":88,"o":8.265,"t":"2026-10-20T18:00:00Z","v":7191,"vw":8.260352},{"c":8.26,"h":8.26,"l":8.245,"n":230,"o":8.255,"t":"2026-10-20T18:15:00Z","v":25653,"vw":8.252818},{"c":8.245,"h":8.26,"l":8.24,"n":167,"o":8.255,"t":"2026-10-20T18:30:00Z","v":10598,"vw":8.252549},{"c":8.255,"h":8.26,"l":8.25,"n":112,"o":8.25,"t":"2026-10-20T18:45:00Z","v":8594,"vw":8.252123},{"c":8.255,"h":8.26,"l":8.24,"n":321,"o":8.255,"t":"2026-10-20T19:00:00Z","v":44593,"vw":8.250033},{"c":8.245,"h":8.255,"l":8.24,"n":123,"o":8.25,"t":"2026-10-20T19:15:00Z","v":14372,"vw":8.246052},{"c":8.275,"h":8.275,"l":8.2207,"n":805,"o":8.245,"t":"2026-10-20T19:30:00Z","v":106786,"vw":8.25163},{"c":8.26,"h":8.275,"l":8.24,"n":646,"o":8.27,"t":"2026-10-20T19:45:00Z","v":76245,"vw":8.258093},{"c":8.26,"h":8.26,"l":8.26,"n":9,"o":8.26,"t":"2026-10-20T20:00:00Z","v":47620,"vw":8.26},{"c":8.25,"h":8.29,"l":8.19,"n":215,"o":8.29,"t":"2026-10-21T13:30:00Z","v":20779,"vw":8.225721},{"c":8.23,"h":8.25,"l":8.2221,"n":107,"o":8.25,"t":"2026-10-21T13:45:00Z","v":10212,"vw":8.238555},{"c":8.2,"h":8.24,"l":8.185,"n":281,"o":8.235,"t":"2026-10-21T14:00:00Z","v":34449,"vw":8.217606},{"c":8.175,"h":8.205,"l":8.172,"n":139,"o":8.205,"t":"2026-10-21T14:15:00Z","v":13555,"vw":8.185327},{"c":8.19,"h":8.2,"l":8.1701,"n":169,"o":8.175,"t":"2026-10-21T14:30:00Z","v":20388,"vw":8.186062},{"c":8.155,"h":8.19,"l":8.15,"n":107,"o":8.19,"t":"2026-10-21T14:45:00Z","v":7278,"vw":8.164714},{"c":8.155,"h":8.16,"l":8.14,"n":150,"o":8.155,"t":"2026-10-21T15:00:00Z","v":19188,"vw":8.149114},{"c":8.17,"h":8.17,"l":8.155,"n":102,"o":8.16,"t":"2026-10-21T15:15:00Z","v":10158,"vw":8.162425},{"c":8.175,"h":8.1801,"l":8.17,"n":102,"o":8.175,"t":"2026-10-21T15:30:00Z","v":16490,"vw":8.175708},{"c":8.185,"h":8.19,"l":8.1701,"n":99,"o":8.175,"t":"2026-10-21T15:45:00Z","v":12266,"vw":8.180832},{"c":8.185,"h":8.185,"l":8.17,"n":126,"o":8.185,"t":"2026-10-21T16:00:00Z","v":9296,"vw":8.176965},{"c":8.195,"h":8.1999,"l":8.185,"n":92,"o":8.185,"t":"2026-10-21T16:15:00Z","v":10076,"vw":8.192346},{"c":8.2,"h":8.22,"l":8.195,"n":181,"o":8.195,"t":"2026-10-21T16:30:00Z","v":12740,"vw":8.209566},{"c":8.19,"h":8.21,"l":8.19,"n":96,"o":8.21,"t":"2026-10-21T16:45:00Z","v":6777,"vw":8.195493},{"c":8.185,"h":8.195,"l":8.18,"n":120,"o":8.19,"t":"2026-10-21T17:00:00Z","v":5515,"vw":8.191131},{"c":8.185,"h":8.205,"l":8.17,"n":193,"o":8.185,"t":"2026-10-21T17:15:00Z","v":18677,"vw":8.187505},{"c":8.1902,"h":8.1902,"l":8.1841,"n":114,"o":8.185,"t":"2026-10-21T17:30:00Z","v":8390,"vw":8.187553},{"c":8.1988,"h":8.2,"l":8.185,"n":114,"o":8.19,"t":"2026-10-21T17:45:00Z","v":17980,"vw":8.194272},{"c":8.185,"h":8.19,"l":8.175,"n":132,"o":8.19,"t":"2026-10-21T18:00:00Z","v":10762,"vw":8.182581},{"c":8.165,"h":8.185,"l":8.165,"n":105,"o":8.1801,"t":"2026-10-21T18:15:00Z","v":11671,"vw":8.177115},{"c":8.165,"h":8.175,"l":8.165,"n":128,"o":8.165,"t":"2026-10-21T18:30:00Z","v":9348,"vw":8.168559},{"c":8.13,"h":8.165,"l":8.13,"n":184,"o":8.165,"t":"2026-10-21T18:45:00Z","v":28979,"vw":8.143655},{"c":8.14,"h":8.145,"l":8.11,"n":230,"o":8.12,"t":"2026-10-21T19:00:00Z","v":39317,"vw":8.122908},{"c":8.15,"h":8.155,"l":8.1411,"n":146,"o":8.145,"t":"2026-10-21T19:15:00Z","v":10136,"vw":8.150621},{"c":8.161,"h":8.165,"l":8.135,"n":234,"o":8.15,"t":"2026-10-21T19:30:00Z","v":21195,"vw":8.147661},{"c":8.185,"h":8.195,"l":8.15,"n":1047,"o":8.16,"t":"2026-10-21T19:45:00Z","v":179752,"vw":8.171148},{"c":8.2,"h":8.2,"l":8.18,"n":12,"o":8.18,"t":"2026-10-21T20:00:00Z","v":32035,"vw":8.182666},{"c":8.275,"h":8.275,"l":8.15,"n":184,"o":8.16,"t":"2026-10-22T13:30:00Z","v":20754,"vw":8.199443},{"c":8.32,"h":8.32,"l":8.27,"n":121,"o":8.275,"t":"2026-10-22T13:45:00Z","v":9518,"vw":8.284337},{"c":8.36,"h":8.37,"l":8.34,"n":116,"o":8.34,"t":"2026-10-22T14:00:00Z","v":8567,"vw":8.359938},{"c":8.37,"h":8.375,"l":8.33,"n":140,"o":8.35,"t":"2026-10-22T14:15:00Z","v":10411,"vw":8.347845},{"c":8.33,"h":8.37,"l":8.32,"n":142,"o":8.37,"t":"2026-10-22T14:30:00Z","v":7320,"vw":8.335588},{"c":8.33,"h":8.35,"l":8.32,"n":114,"o":8.34,"t":"2026-10-22T14:45:00Z","v":16167,"vw":8.33975},{"c":8.345,"h":8.35,"l":8.325,"n":122,"o":8.34,"t":"2026-10-22T15:00:00Z","v":8136,"vw":8.337874},{"c":8.34,"h":8.34,"l":8.335,"n":23,"o":8.34,"t":"2026-10-22T15:15:00Z","v":1519,"vw":8.33841},{"c":8.3412,"h":8.365,"l":8.34,"n":82,"o":8.35,"t":"2026-10-22T15:30:00Z","v":6881,"vw":8.350899},{"c":8.375,"h":8.375,"l":8.35,"n":71,"o":8.35,"t":"2026-10-22T15:45:00Z","v":9829,"vw":8.363556},{"c":8.37,"h":8.385,"l":8.37,"n":50,"o":8.38,"t":"2026-10-22T16:00:00Z","v":6408,"vw":8.380907},{"c":8.385,"h":8.395,"l":8.37,"n":129,"o":8.37,"t":"2026-10-22T16:15:00Z","v":11830,"vw":8.381497},{"c":8.41,"h":8.4242,"l":8.39,"n":109,"o":8.39,"t":"2026-10-22T16:30:00Z","v":15132,"vw":8.407977},{"c":8.435,"h":8.435,"l":8.415,"n":115,"o":8.415,"t":"2026-10-22T16:45:00Z","v":10246,"vw":8.424002},{"c":8.405,"h":8.435,"l":8.4,"n":102,"o":8.43,"t":"2026-10-22T17:00:00Z","v":12836,"vw":8.408001},{"c":8.42,"h":8.42,"l":8.395,"n":118,"o":8.405,"t":"2026-10-22T17:15:00Z","v":13621,"vw":8.405866},{"c":8.402,"h":8.42,"l":8.402,"n":53,"o":8.42,"t":"2026-10-22T17:30:00Z","v":5970,"vw":8.406846},{"c":8.4101,"h":8.42,"l":8.41,"n":118,"o":8.41,"t":"2026-10-22T17:45:00Z","v":7863,"vw":8.412129},{"c":8.4199,"h":8.42,"l":8.41,"n":147,"o":8.41,"t":"2026-10-22T18:00:00Z","v":7482,"vw":8.414776},{"c":8.42,"h":8.435,"l":8.42,"n":152,"o":8.42,"t":"2026-10-22T18:15:00Z","v":16961,"vw":8.426798},{"c":8.4398,"h":8.4398,"l":8.42,"n":127,"o":8.425,"t":"2026-10-22T18:30:00Z","v":8992,"vw":8.431575},{"c":8.43,"h":8.445,"l":8.425,"n":108,"o":8.44,"t":"2026-10-22T18:45:00Z","v":5080,"vw":8.435818},{"c":8.43,"h":8.435,"l":8.42,"n":180,"o":8.435,"t":"2026-10-22T19:00:00Z","v":44678,"vw":8.423067},{"c":8.36,"h":8.4221,"l":8.36,"n":358,"o":8.4221,"t":"2026-10-22T19:15:00Z","v":40824,"vw":8.399707},{"c":8.375,"h":8.395,"l":8.37,"n":283,"o":8.37,"t":"2026-10-22T19:30:00Z","v":29540,"vw":8.381811},{"c":8.415,"h":8.43,"l":8.355,"n":614,"o":8.375,"t":"2026-10-22T19:45:00Z","v":50042,"vw":8.401805},{"c":8.44,"h":8.44,"l":8.41,"n":12,"o":8.41,"t":"2026-10-22T20:00:00Z","v":58273,"vw":8.410072}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.10798226974684502,"strike":8.937176629053628,"iv":0.26821729270540534,"gamma":0.4655645856046227,"theta":-0.003509794217089632,"vega":0.0070293724161116025,"rho":0.001498970419932875,"breakevenPct":7.170129132707032},{"delta":0.3,"premium":0.15837327038727467,"strike":8.841193770690905,"iv":0.27566124060530234,"gamma":0.45900328023749626,"theta":-0.0036829000940775845,"vega":0.007098056109668382,"rho":0.0017963940623115144,"breakevenPct":6.629941245002133},{"delta":0.35,"premium":0.20876427102770434,"strike":8.745210912328183,"iv":0.2831051885051994,"gamma":0.4524419748703698,"theta":-0.003856005971065537,"vega":0.007166739803225162,"rho":0.002093817704690154,"breakevenPct":6.089753357297234},{"delta":0.4,"premium":0.259155271668134,"strike":8.649228053965459,"iv":0.29054913640509644,"gamma":0.44588066950324334,"theta":-0.0040291118480534896,"vega":0.007235423496781942,"rho":0.0023912413470687935,"breakevenPct":5.549565469592335},{"delta":0.45,"premium":0.3095462723085637,"strike":8.553245195602736,"iv":0.2979930843049935,"gamma":0.4393193641361169,"theta":-0.004202217725041442,"vega":0.007304107190338722,"rho":0.002688664989447433,"breakevenPct":5.009377581887437},{"delta":0.5,"premium":0.35993727294899336,"strike":8.457262337240014,"iv":0.3054370322048905,"gamma":0.43275805876899043,"theta":-0.004375323602029395,"vega":0.007372790883895502,"rho":0.002986088631826073,"breakevenPct":4.469189694182537},{"delta":0.55,"premium":0.410328273589423,"strike":8.36127947887729,"iv":0.31288098010478754,"gamma":0.426196753401864,"theta":-0.004548429479017347,"vega":0.007441474577452281,"rho":0.0032835122742047125,"breakevenPct":3.9290018064776384},{"delta":0.6,"premium":0.4607192742298526,"strike":8.265296620514567,"iv":0.3203249280046846,"gamma":0.41963544803473757,"theta":-0.004721535356005299,"vega":0.007510158271009061,"rho":0.003580935916583352,"breakevenPct":3.3888139187727404},{"delta":0.65,"premium":0.5111102748702823,"strike":8.169313762151843,"iv":0.3277688759045816,"gamma":0.4130741426676111,"theta":-0.004894641232993251,"vega":0.007578841964565841,"rho":0.0038783595589619918,"breakevenPct":2.848626031067841},{"delta":0.7,"premium":0.5615012755107118,"strike":8.07333090378912,"iv":0.33521282380447864,"gamma":0.40651283730048465,"theta":-0.005067747109981204,"vega":0.00764752565812262,"rho":0.004175783201340631,"breakevenPct":2.3084381433629426},{"delta":0.75,"premium":0.6887047031611414,"strike":7.9090208172706244,"iv":0.3698495759444873,"gamma":0.37738141865844255,"theta":-0.005309175019275251,"vega":0.0074634541249036235,"rho":0.0044160351551988134,"breakevenPct":1.868785787106229},{"delta":0.8,"premium":1.064572089437163,"strike":7.523515805705474,"iv":0.4925172706245182,"gamma":0.2751840400925211,"theta":-0.0057717810331534315,"vega":0.006461141094834232,"rho":0.004471205880117889,"breakevenPct":1.7545959140122847},{"delta":0.85,"premium":1.440439475713184,"strike":7.138010794140324,"iv":0.6151849653045489,"gamma":0.17298666152659992,"theta":-0.006234387047031611,"vega":0.005458828064764843,"rho":0.0045263766050369645,"breakevenPct":1.6404060409183403},{"delta":0.9,"premium":2.16663516068053,"strike":6.393194706994328,"iv":0.8401706994328926,"gamma":0.09289206049149332,"theta":-0.0064,"vega":0.004129111531190925,"rho":0.00429901367944585,"breakevenPct":1.419785162024394}],"put":[{"delta":0.1,"premium":0.058732571568422376,"strike":7.087325715684224,"iv":0.5042329959526429,"gamma":0.147716567054598,"theta":-0.003303955471072869,"vega":0.004021807006461728,"rho":-0.0007471471097332277,"breakevenPct":16.722830046021304},{"delta":0.15,"premium":0.08551664985679634,"strike":7.3551664985679635,"iv":0.4624255754420442,"gamma":0.21733851637282828,"theta":-0.003689157179984511,"vega":0.005148519583327073,"rho":-0.0011179447259338105,"breakevenPct":13.866707953659153},{"delta":0.2,"premium":0.11230072814517034,"strike":7.623007281451703,"iv":0.42061815493144555,"gamma":0.2869604656910586,"theta":-0.004074358888896154,"vega":0.0062752321601924205,"rho":-0.0014887423421343937,"breakevenPct":11.010585861296999},{"delta":0.25,"premium":0.13908480643354432,"strike":7.890848064335443,"iv":0.3788107344208469,"gamma":0.3565824150092889,"theta":-0.004459560597807797,"vega":0.007401944737057766,"rho":-0.0018595399583349766,"breakevenPct":8.154463768934846},{"delta":0.3,"premium":0.21250209373618645,"strike":8.086209784463705,"iv":0.3808450659031814,"gamma":0.37554489091993015,"theta":-0.004951332338854735,"vega":0.007967913331766918,"rho":-0.0022564059761046983,"breakevenPct":6.709624517446456},{"delta":0.35,"premium":0.3179953909119529,"strike":8.23171778056821,"iv":0.41303534203324804,"gamma":0.35966194650592853,"theta":-0.005516406807189968,"vega":0.00814818190951104,"rho":-0.0026712027844801546,"breakevenPct":6.235516710233908},{"delta":0.4,"premium":0.42348868808771944,"strike":8.377225776672717,"iv":0.44522561816331474,"gamma":0.3437790020919269,"theta":-0.006081481275525202,"vega":0.008328450487255161,"rho":-0.0030859995928556113,"breakevenPct":5.761408903021358},{"delta":0.45,"premium":0.5289819852634859,"strike":8.522733772777222,"iv":0.4774158942933814,"gamma":0.3278960576779253,"theta":-0.006646555743860435,"vega":0.008508719064999283,"rho":-0.003500796401231067,"breakevenPct":5.287301095808811},{"delta":0.5,"premium":0.6344752824392524,"strike":8.668241768881728,"iv":0.509606170423448,"gamma":0.31201311326392367,"theta":-0.007211630212195669,"vega":0.008688987642743404,"rho":-0.003915593209606523,"breakevenPct":4.813193288596263},{"delta":0.55,"premium":0.7399685796150189,"strike":8.813749764986234,"iv":0.5417964465535147,"gamma":0.29613016884992205,"theta":-0.007776704680530902,"vega":0.008869256220487525,"rho":-0.00433039001798198,"breakevenPct":4.339085481383714},{"delta":0.6,"premium":0.8454618767907854,"strike":8.959257761090738,"iv":0.5739867226835813,"gamma":0.28024722443592043,"theta":-0.008341779148866135,"vega":0.009049524798231647,"rho":-0.004745186826357436,"breakevenPct":3.8649776741711666},{"delta":0.65,"premium":2.0370879120879133,"strike":9.98901098901099,"iv":1.0871978021978028,"gamma":0.1438659340659339,"theta":-0.01571978021978023,"vega":0.008803296703296704,"rho":-0.006003057521167608,"breakevenPct":5.782901932191027},{"delta":0.7,"premium":5.718721730068645,"strike":13.506726194668806,"iv":2.0283527877628984,"gamma":0.0720891424768913,"theta":-0.027418501088908784,"vega":0.008237955815817027,"rho":-0.009254727763884463,"breakevenPct":7.725065585306149},{"delta":0.75,"premium":6.516030607432253,"strike":14.473282513187714,"iv":1.9439169027528194,"gamma":0.0723293002428377,"theta":-0.02382925018407608,"vega":0.007549352609751101,"rho":-0.010222220591958552,"breakevenPct":5.719764149816804}]},"raw":{"call":[{"delta":0.25,"premium":0.10798226974684502,"strike":8.937176629053628,"iv":0.26821729270540534,"gamma":0.4655645856046227,"theta":-0.003509794217089632,"vega":0.0070293724161116025,"rho":0.001498970419932875,"breakevenPct":7.170129132707032},{"delta":0.3,"premium":0.15837327038727467,"strike":8.841193770690905,"iv":0.27566124060530234,"gamma":0.45900328023749626,"theta":-0.0036829000940775845,"vega":0.007098056109668382,"rho":0.0017963940623115144,"breakevenPct":6.629941245002133},{"delta":0.35,"premium":0.20876427102770434,"strike":8.745210912328183,"iv":0.2831051885051994,"gamma":0.4524419748703698,"theta":-0.003856005971065537,"vega":0.007166739803225162,"rho":0.002093817704690154,"breakevenPct":6.089753357297234},{"delta":0.4,"premium":0.259155271668134,"strike":8.649228053965459,"iv":0.29054913640509644,"gamma":0.44588066950324334,"theta":-0.0040291118480534896,"vega":0.007235423496781942,"rho":0.0023912413470687935,"breakevenPct":5.549565469592335},{"delta":0.45,"premium":0.3095462723085637,"strike":8.553245195602736,"iv":0.2979930843049935,"gamma":0.4393193641361169,"theta":-0.004202217725041442,"vega":0.007304107190338722,"rho":0.002688664989447433,"breakevenPct":5.009377581887437},{"delta":0.5,"premium":0.35993727294899336,"strike":8.457262337240014,"iv":0.3054370322048905,"gamma":0.43275805876899043,"theta":-0.004375323602029395,"vega":0.007372790883895502,"rho":0.002986088631826073,"breakevenPct":4.469189694182537},{"delta":0.55,"premium":0.410328273589423,"strike":8.36127947887729,"iv":0.31288098010478754,"gamma":0.426196753401864,"theta":-0.004548429479017347,"vega":0.007441474577452281,"rho":0.0032835122742047125,"breakevenPct":3.9290018064776384},{"delta":0.6,"premium":0.4607192742298526,"strike":8.265296620514567,"iv":0.3203249280046846,"gamma":0.41963544803473757,"theta":-0.004721535356005299,"vega":0.007510158271009061,"rho":0.003580935916583352,"breakevenPct":3.3888139187727404},{"delta":0.65,"premium":0.5111102748702823,"strike":8.169313762151843,"iv":0.3277688759045816,"gamma":0.4130741426676111,"theta":-0.004894641232993251,"vega":0.007578841964565841,"rho":0.0038783595589619918,"breakevenPct":2.848626031067841},{"delta":0.7,"premium":0.5615012755107118,"strike":8.07333090378912,"iv":0.33521282380447864,"gamma":0.40651283730048465,"theta":-0.005067747109981204,"vega":0.00764752565812262,"rho":0.004175783201340631,"breakevenPct":2.3084381433629426},{"delta":0.75,"premium":0.6887047031611414,"strike":7.9090208172706244,"iv":0.3698495759444873,"gamma":0.37738141865844255,"theta":-0.005309175019275251,"vega":0.0074634541249036235,"rho":0.0044160351551988134,"breakevenPct":1.868785787106229},{"delta":0.8,"premium":1.064572089437163,"strike":7.523515805705474,"iv":0.4925172706245182,"gamma":0.2751840400925211,"theta":-0.0057717810331534315,"vega":0.006461141094834232,"rho":0.004471205880117889,"breakevenPct":1.7545959140122847},{"delta":0.85,"premium":1.440439475713184,"strike":7.138010794140324,"iv":0.6151849653045489,"gamma":0.17298666152659992,"theta":-0.006234387047031611,"vega":0.005458828064764843,"rho":0.0045263766050369645,"breakevenPct":1.6404060409183403},{"delta":0.9,"premium":2.16663516068053,"strike":6.393194706994328,"iv":0.8401706994328926,"gamma":0.09289206049149332,"theta":-0.0064,"vega":0.004129111531190925,"rho":0.00429901367944585,"breakevenPct":1.419785162024394}],"put":[{"delta":0.1,"premium":0.058732571568422376,"strike":7.087325715684224,"iv":0.5042329959526429,"gamma":0.147716567054598,"theta":-0.003303955471072869,"vega":0.004021807006461728,"rho":-0.0007471471097332277,"breakevenPct":16.722830046021304},{"delta":0.15,"premium":0.08551664985679634,"strike":7.3551664985679635,"iv":0.4624255754420442,"gamma":0.21733851637282828,"theta":-0.003689157179984511,"vega":0.005148519583327073,"rho":-0.0011179447259338105,"breakevenPct":13.866707953659153},{"delta":0.2,"premium":0.11230072814517034,"strike":7.623007281451703,"iv":0.42061815493144555,"gamma":0.2869604656910586,"theta":-0.004074358888896154,"vega":0.0062752321601924205,"rho":-0.0014887423421343937,"breakevenPct":11.010585861296999},{"delta":0.25,"premium":0.13908480643354432,"strike":7.890848064335443,"iv":0.3788107344208469,"gamma":0.3565824150092889,"theta":-0.004459560597807797,"vega":0.007401944737057766,"rho":-0.0018595399583349766,"breakevenPct":8.154463768934846},{"delta":0.3,"premium":0.21250209373618645,"strike":8.086209784463705,"iv":0.3808450659031814,"gamma":0.37554489091993015,"theta":-0.004951332338854735,"vega":0.007967913331766918,"rho":-0.0022564059761046983,"breakevenPct":6.709624517446456},{"delta":0.35,"premium":0.3179953909119529,"strike":8.23171778056821,"iv":0.41303534203324804,"gamma":0.35966194650592853,"theta":-0.005516406807189968,"vega":0.00814818190951104,"rho":-0.0026712027844801546,"breakevenPct":6.235516710233908},{"delta":0.4,"premium":0.42348868808771944,"strike":8.377225776672717,"iv":0.44522561816331474,"gamma":0.3437790020919269,"theta":-0.006081481275525202,"vega":0.008328450487255161,"rho":-0.0030859995928556113,"breakevenPct":5.761408903021358},{"delta":0.45,"premium":0.5289819852634859,"strike":8.522733772777222,"iv":0.4774158942933814,"gamma":0.3278960576779253,"theta":-0.006646555743860435,"vega":0.008508719064999283,"rho":-0.003500796401231067,"breakevenPct":5.287301095808811},{"delta":0.5,"premium":0.6344752824392524,"strike":8.668241768881728,"iv":0.509606170423448,"gamma":0.31201311326392367,"theta":-0.007211630212195669,"vega":0.008688987642743404,"rho":-0.003915593209606523,"breakevenPct":4.813193288596263},{"delta":0.55,"premium":0.7399685796150189,"strike":8.813749764986234,"iv":0.5417964465535147,"gamma":0.29613016884992205,"theta":-0.007776704680530902,"vega":0.008869256220487525,"rho":-0.00433039001798198,"breakevenPct":4.339085481383714},{"delta":0.6,"premium":0.8454618767907854,"strike":8.959257761090738,"iv":0.5739867226835813,"gamma":0.28024722443592043,"theta":-0.008341779148866135,"vega":0.009049524798231647,"rho":-0.004745186826357436,"breakevenPct":3.8649776741711666},{"delta":0.65,"premium":2.0370879120879133,"strike":9.98901098901099,"iv":1.0871978021978028,"gamma":0.1438659340659339,"theta":-0.01571978021978023,"vega":0.008803296703296704,"rho":-0.006003057521167608,"breakevenPct":5.782901932191027},{"delta":0.7,"premium":5.718721730068645,"strike":13.506726194668806,"iv":2.0283527877628984,"gamma":0.0720891424768913,"theta":-0.027418501088908784,"vega":0.008237955815817027,"rho":-0.009254727763884463,"breakevenPct":7.725065585306149},{"delta":0.75,"premium":6.516030607432253,"strike":14.473282513187714,"iv":1.9439169027528194,"gamma":0.0723293002428377,"theta":-0.02382925018407608,"vega":0.007549352609751101,"rho":-0.010222220591958552,"breakevenPct":5.719764149816804}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}