{"symbol":"RITM","url":"https://intraalpha.com/companies/RITM","capturedAt":"2026-10-23T17:37:48.698Z","state":"ready","quote":{"symbol":"RITM","last_price":9.245,"prev_close":8.68,"regular_close":9.245,"change":0.565,"change_pct":6.5092,"regular_change":0.565,"regular_change_pct":6.5092,"extended_change":0,"extended_change_pct":0,"bid":9.24,"ask":9.25,"bid_size":2700,"ask_size":11000,"volume":10457043,"vwap":9.266285,"open":9.13,"high":9.435,"low":8.99,"close":9.245,"trade_count":36164,"last_trade_at":"2026-10-23T17:37:42.001503544Z","last_quote_at":"2026-10-23T17:37:44.022112553Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RITM","fetched_at":"2026-10-23T17:37:47.939733+00:00","name":"Rithm Capital Corp.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Rhythm Capital Corp. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4888854000,"ebitda":null,"pe_ratio":14.59,"peg_ratio":null,"book_value":12.33,"dividend_per_share":1,"dividend_yield":0.117,"eps":0.6,"revenue_ttm":4316492000,"gross_profit_ttm":4124867000,"profit_margin":0.108,"operating_margin_ttm":0.0794,"return_on_assets_ttm":0.0101,"return_on_equity_ttm":0.0559,"quarterly_earnings_growth":-0.932,"quarterly_revenue_growth":0.097,"analyst_target_price":13,"analyst_number":4,"beta":1.159,"fifty_two_week_high":11.2,"fifty_two_week_low":7.77,"fifty_day_ma":9.45,"two_hundred_day_ma":9.78,"shares_outstanding":558407000,"forward_pe":4.06,"price_to_sales":1.133,"price_to_book":0.764,"ev_to_revenue":12.98,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:47.939733+00:00"},"optionObservedAt":"2026-10-23T17:24:40.254Z","bars":[{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-16T08:00:00Z","v":194,"vw":8.72},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-16T08:20:00Z","v":450,"vw":8.74},{"c":8.75,"h":8.75,"l":8.74,"n":13,"o":8.74,"t":"2026-10-16T08:25:00Z","v":811,"vw":8.748024},{"c":8.77,"h":8.785,"l":8.77,"n":32,"o":8.77,"t":"2026-10-16T08:30:00Z","v":2026,"vw":8.771517},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-16T08:45:00Z","v":230,"vw":8.75},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-16T09:50:00Z","v":200,"vw":8.77},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-16T11:20:00Z","v":124,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T11:35:00Z","v":575,"vw":8.78},{"c":8.7108,"h":8.75,"l":8.7108,"n":2,"o":8.75,"t":"2026-10-16T11:55:00Z","v":2170,"vw":8.713871},{"c":8.77,"h":8.77,"l":8.73,"n":2,"o":8.73,"t":"2026-10-16T12:45:00Z","v":1184,"vw":8.733378},{"c":8.715,"h":8.81,"l":8.695,"n":560,"o":8.76,"t":"2026-10-16T13:30:00Z","v":126106,"vw":8.755044},{"c":8.755,"h":8.77,"l":8.715,"n":284,"o":8.715,"t":"2026-10-16T13:35:00Z","v":50552,"vw":8.750555},{"c":8.74,"h":8.765,"l":8.735,"n":229,"o":8.755,"t":"2026-10-16T13:40:00Z","v":33791,"vw":8.750301},{"c":8.75,"h":8.755,"l":8.725,"n":289,"o":8.735,"t":"2026-10-16T13:45:00Z","v":47166,"vw":8.743368},{"c":8.75,"h":8.765,"l":8.75,"n":222,"o":8.75,"t":"2026-10-16T13:50:00Z","v":41266,"vw":8.757066},{"c":8.765,"h":8.77,"l":8.7401,"n":182,"o":8.745,"t":"2026-10-16T13:55:00Z","v":20384,"vw":8.754269},{"c":8.7401,"h":8.77,"l":8.7401,"n":221,"o":8.765,"t":"2026-10-16T14:00:00Z","v":31762,"vw":8.757515},{"c":8.755,"h":8.77,"l":8.745,"n":231,"o":8.745,"t":"2026-10-16T14:05:00Z","v":25698,"vw":8.755588},{"c":8.76,"h":8.78,"l":8.755,"n":202,"o":8.755,"t":"2026-10-16T14:10:00Z","v":41247,"vw":8.772073},{"c":8.76,"h":8.7699,"l":8.75,"n":188,"o":8.76,"t":"2026-10-16T14:15:00Z","v":31586,"vw":8.762357},{"c":8.7786,"h":8.7799,"l":8.745,"n":235,"o":8.76,"t":"2026-10-16T14:20:00Z","v":51100,"vw":8.76066},{"c":8.785,"h":8.79,"l":8.774,"n":160,"o":8.78,"t":"2026-10-16T14:25:00Z","v":21934,"vw":8.783226},{"c":8.79,"h":8.79,"l":8.775,"n":214,"o":8.785,"t":"2026-10-16T14:30:00Z","v":18657,"vw":8.782905},{"c":8.7701,"h":8.79,"l":8.77,"n":253,"o":8.785,"t":"2026-10-16T14:35:00Z","v":40378,"vw":8.779512},{"c":8.76,"h":8.77,"l":8.76,"n":233,"o":8.77,"t":"2026-10-16T14:40:00Z","v":26336,"vw":8.763999},{"c":8.775,"h":8.7899,"l":8.76,"n":253,"o":8.76,"t":"2026-10-16T14:45:00Z","v":43853,"vw":8.778499},{"c":8.775,"h":8.795,"l":8.77,"n":262,"o":8.78,"t":"2026-10-16T14:50:00Z","v":45551,"vw":8.786633},{"c":8.785,"h":8.785,"l":8.77,"n":185,"o":8.775,"t":"2026-10-16T14:55:00Z","v":20100,"vw":8.776593},{"c":8.795,"h":8.795,"l":8.78,"n":220,"o":8.785,"t":"2026-10-16T15:00:00Z","v":40482,"vw":8.786385},{"c":8.8099,"h":8.8099,"l":8.785,"n":296,"o":8.8,"t":"2026-10-16T15:05:00Z","v":60275,"vw":8.798829},{"c":8.8103,"h":8.825,"l":8.8,"n":314,"o":8.805,"t":"2026-10-16T15:10:00Z","v":82223,"vw":8.814199},{"c":8.82,"h":8.82,"l":8.805,"n":261,"o":8.8101,"t":"2026-10-16T15:15:00Z","v":81289,"vw":8.8145},{"c":8.785,"h":8.815,"l":8.785,"n":336,"o":8.81,"t":"2026-10-16T15:20:00Z","v":152145,"vw":8.803371},{"c":8.795,"h":8.805,"l":8.78,"n":253,"o":8.785,"t":"2026-10-16T15:25:00Z","v":63059,"vw":8.792164},{"c":8.8,"h":8.8,"l":8.7901,"n":131,"o":8.7901,"t":"2026-10-16T15:30:00Z","v":14296,"vw":8.796719},{"c":8.785,"h":8.805,"l":8.785,"n":197,"o":8.8,"t":"2026-10-16T15:35:00Z","v":33361,"vw":8.796847},{"c":8.775,"h":8.79,"l":8.77,"n":206,"o":8.785,"t":"2026-10-16T15:40:00Z","v":34243,"vw":8.777036},{"c":8.7699,"h":8.785,"l":8.7699,"n":287,"o":8.775,"t":"2026-10-16T15:45:00Z","v":48135,"vw":8.776588},{"c":8.755,"h":8.765,"l":8.75,"n":203,"o":8.765,"t":"2026-10-16T15:50:00Z","v":38377,"vw":8.756527},{"c":8.755,"h":8.77,"l":8.75,"n":288,"o":8.76,"t":"2026-10-16T15:55:00Z","v":65542,"vw":8.761034},{"c":8.735,"h":8.755,"l":8.725,"n":311,"o":8.7513,"t":"2026-10-16T16:00:00Z","v":87071,"vw":8.738217},{"c":8.735,"h":8.74,"l":8.73,"n":120,"o":8.735,"t":"2026-10-16T16:05:00Z","v":14244,"vw":8.735385},{"c":8.735,"h":8.74,"l":8.735,"n":171,"o":8.735,"t":"2026-10-16T16:10:00Z","v":29404,"vw":8.737664},{"c":8.735,"h":8.745,"l":8.725,"n":236,"o":8.735,"t":"2026-10-16T16:15:00Z","v":75476,"vw":8.736328},{"c":8.72,"h":8.745,"l":8.72,"n":233,"o":8.73,"t":"2026-10-16T16:20:00Z","v":53484,"vw":8.736183},{"c":8.71,"h":8.73,"l":8.71,"n":201,"o":8.725,"t":"2026-10-16T16:25:00Z","v":44073,"vw":8.721625},{"c":8.685,"h":8.715,"l":8.68,"n":268,"o":8.715,"t":"2026-10-16T16:30:00Z","v":46357,"vw":8.701467},{"c":8.68,"h":8.6899,"l":8.67,"n":361,"o":8.685,"t":"2026-10-16T16:35:00Z","v":113374,"vw":8.680584},{"c":8.675,"h":8.685,"l":8.66,"n":263,"o":8.68,"t":"2026-10-16T16:40:00Z","v":77200,"vw":8.672976},{"c":8.6674,"h":8.68,"l":8.66,"n":369,"o":8.675,"t":"2026-10-16T16:45:00Z","v":107941,"vw":8.668332},{"c":8.68,"h":8.68,"l":8.66,"n":247,"o":8.665,"t":"2026-10-16T16:50:00Z","v":51748,"vw":8.6685},{"c":8.67,"h":8.68,"l":8.67,"n":195,"o":8.675,"t":"2026-10-16T16:55:00Z","v":54526,"vw":8.674432},{"c":8.67,"h":8.68,"l":8.65,"n":344,"o":8.675,"t":"2026-10-16T17:00:00Z","v":102188,"vw":8.663168},{"c":8.6701,"h":8.675,"l":8.6648,"n":294,"o":8.67,"t":"2026-10-16T17:05:00Z","v":109659,"vw":8.669446},{"c":8.66,"h":8.6778,"l":8.66,"n":208,"o":8.6701,"t":"2026-10-16T17:10:00Z","v":61579,"vw":8.66744},{"c":8.67,"h":8.68,"l":8.66,"n":220,"o":8.67,"t":"2026-10-16T17:15:00Z","v":46289,"vw":8.670557},{"c":8.69,"h":8.69,"l":8.66,"n":282,"o":8.67,"t":"2026-10-16T17:20:00Z","v":85560,"vw":8.67145},{"c":8.685,"h":8.695,"l":8.68,"n":276,"o":8.685,"t":"2026-10-16T17:25:00Z","v":95621,"vw":8.687962},{"c":8.68,"h":8.69,"l":8.664,"n":355,"o":8.685,"t":"2026-10-16T17:30:00Z","v":142763,"vw":8.678161},{"c":8.665,"h":8.68,"l":8.6601,"n":236,"o":8.68,"t":"2026-10-16T17:35:00Z","v":43977,"vw":8.669916},{"c":8.685,"h":8.7,"l":8.66,"n":306,"o":8.665,"t":"2026-10-16T17:40:00Z","v":61259,"vw":8.680022},{"c":8.675,"h":8.6896,"l":8.67,"n":216,"o":8.685,"t":"2026-10-16T17:45:00Z","v":25879,"vw":8.679946},{"c":8.665,"h":8.675,"l":8.66,"n":270,"o":8.67,"t":"2026-10-16T17:50:00Z","v":75156,"vw":8.66761},{"c":8.655,"h":8.67,"l":8.655,"n":248,"o":8.665,"t":"2026-10-16T17:55:00Z","v":38613,"vw":8.66233},{"c":8.655,"h":8.6599,"l":8.65,"n":221,"o":8.655,"t":"2026-10-16T18:00:00Z","v":39494,"vw":8.653926},{"c":8.655,"h":8.655,"l":8.65,"n":187,"o":8.655,"t":"2026-10-16T18:05:00Z","v":56776,"vw":8.652816},{"c":8.645,"h":8.66,"l":8.64,"n":276,"o":8.655,"t":"2026-10-16T18:10:00Z","v":35945,"vw":8.648879},{"c":8.635,"h":8.65,"l":8.635,"n":339,"o":8.645,"t":"2026-10-16T18:15:00Z","v":46944,"vw":8.640748},{"c":8.65,"h":8.65,"l":8.63,"n":237,"o":8.635,"t":"2026-10-16T18:20:00Z","v":87596,"vw":8.633108},{"c":8.645,"h":8.66,"l":8.64,"n":301,"o":8.65,"t":"2026-10-16T18:25:00Z","v":55281,"vw":8.649582},{"c":8.645,"h":8.66,"l":8.64,"n":358,"o":8.645,"t":"2026-10-16T18:30:00Z","v":77308,"vw":8.651435},{"c":8.645,"h":8.65,"l":8.64,"n":254,"o":8.645,"t":"2026-10-16T18:35:00Z","v":33888,"vw":8.644754},{"c":8.655,"h":8.66,"l":8.64,"n":378,"o":8.65,"t":"2026-10-16T18:40:00Z","v":65565,"vw":8.650266},{"c":8.655,"h":8.66,"l":8.65,"n":241,"o":8.65,"t":"2026-10-16T18:45:00Z","v":35105,"vw":8.655853},{"c":8.6496,"h":8.665,"l":8.64,"n":445,"o":8.66,"t":"2026-10-16T18:50:00Z","v":120598,"vw":8.654265},{"c":8.64,"h":8.65,"l":8.63,"n":373,"o":8.645,"t":"2026-10-16T18:55:00Z","v":71932,"vw":8.639923},{"c":8.64,"h":8.65,"l":8.635,"n":325,"o":8.64,"t":"2026-10-16T19:00:00Z","v":82415,"vw":8.641269},{"c":8.645,"h":8.66,"l":8.64,"n":381,"o":8.645,"t":"2026-10-16T19:05:00Z","v":100857,"vw":8.652496},{"c":8.645,"h":8.66,"l":8.6401,"n":398,"o":8.645,"t":"2026-10-16T19:10:00Z","v":108752,"vw":8.650069},{"c":8.635,"h":8.655,"l":8.63,"n":355,"o":8.645,"t":"2026-10-16T19:15:00Z","v":67631,"vw":8.645464},{"c":8.635,"h":8.65,"l":8.63,"n":475,"o":8.6392,"t":"2026-10-16T19:20:00Z","v":109192,"vw":8.639774},{"c":8.63,"h":8.64,"l":8.62,"n":455,"o":8.635,"t":"2026-10-16T19:25:00Z","v":96269,"vw":8.627313},{"c":8.63,"h":8.65,"l":8.625,"n":657,"o":8.625,"t":"2026-10-16T19:30:00Z","v":166556,"vw":8.632314},{"c":8.635,"h":8.635,"l":8.62,"n":475,"o":8.635,"t":"2026-10-16T19:35:00Z","v":126506,"vw":8.627482},{"c":8.63,"h":8.64,"l":8.615,"n":593,"o":8.63,"t":"2026-10-16T19:40:00Z","v":111892,"vw":8.623457},{"c":8.625,"h":8.63,"l":8.62,"n":614,"o":8.625,"t":"2026-10-16T19:45:00Z","v":81691,"vw":8.626766},{"c":8.635,"h":8.65,"l":8.62,"n":928,"o":8.62,"t":"2026-10-16T19:50:00Z","v":151764,"vw":8.6383},{"c":8.66,"h":8.66,"l":8.63,"n":2360,"o":8.635,"t":"2026-10-16T19:55:00Z","v":339047,"vw":8.643496},{"c":8.8,"h":8.8,"l":8.66,"n":28,"o":8.66,"t":"2026-10-16T20:00:00Z","v":900359,"vw":8.660022},{"c":8.64,"h":8.7729,"l":8.64,"n":3,"o":8.7729,"t":"2026-10-16T20:05:00Z","v":900,"vw":8.655312},{"c":8.66,"h":8.66,"l":8.66,"n":7,"o":8.66,"t":"2026-10-16T20:10:00Z","v":307,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T21:25:00Z","v":350,"vw":8.66},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-16T23:05:00Z","v":135,"vw":8.75},{"c":8.7403,"h":8.7403,"l":8.7403,"n":1,"o":8.7403,"t":"2026-10-16T23:15:00Z","v":1000,"vw":8.7403},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-16T23:30:00Z","v":100,"vw":8.69},{"c":8.66,"h":8.66,"l":8.64,"n":7,"o":8.64,"t":"2026-10-19T08:00:00Z","v":1536,"vw":8.655327},{"c":8.695,"h":8.75,"l":8.695,"n":8,"o":8.74,"t":"2026-10-19T11:00:00Z","v":1137,"vw":8.744091},{"c":8.7245,"h":8.7245,"l":8.7245,"n":1,"o":8.7245,"t":"2026-10-19T12:10:00Z","v":250,"vw":8.7245},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-19T12:45:00Z","v":109,"vw":8.73},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T12:50:00Z","v":1000,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-19T12:55:00Z","v":1000,"vw":8.66},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-19T13:00:00Z","v":163,"vw":8.74},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-19T13:15:00Z","v":150,"vw":8.64},{"c":8.5201,"h":8.7494,"l":8.5,"n":909,"o":8.64,"t":"2026-10-19T13:30:00Z","v":207877,"vw":8.59523},{"c":8.55,"h":8.555,"l":8.515,"n":329,"o":8.525,"t":"2026-10-19T13:35:00Z","v":55222,"vw":8.535107},{"c":8.55,"h":8.57,"l":8.545,"n":264,"o":8.555,"t":"2026-10-19T13:40:00Z","v":59449,"vw":8.556973},{"c":8.55,"h":8.57,"l":8.54,"n":306,"o":8.56,"t":"2026-10-19T13:45:00Z","v":88211,"vw":8.556561},{"c":8.46,"h":8.555,"l":8.46,"n":351,"o":8.555,"t":"2026-10-19T13:50:00Z","v":91553,"vw":8.505315},{"c":8.4999,"h":8.5,"l":8.45,"n":295,"o":8.46,"t":"2026-10-19T13:55:00Z","v":56273,"vw":8.471335},{"c":8.505,"h":8.515,"l":8.485,"n":342,"o":8.5,"t":"2026-10-19T14:00:00Z","v":68889,"vw":8.501343},{"c":8.515,"h":8.535,"l":8.505,"n":204,"o":8.505,"t":"2026-10-19T14:05:00Z","v":52387,"vw":8.521281},{"c":8.52,"h":8.525,"l":8.5,"n":264,"o":8.51,"t":"2026-10-19T14:10:00Z","v":27226,"vw":8.515818},{"c":8.5,"h":8.53,"l":8.5,"n":432,"o":8.52,"t":"2026-10-19T14:15:00Z","v":46925,"vw":8.517562},{"c":8.495,"h":8.51,"l":8.49,"n":492,"o":8.505,"t":"2026-10-19T14:20:00Z","v":56292,"vw":8.501184},{"c":8.5,"h":8.5,"l":8.48,"n":233,"o":8.5,"t":"2026-10-19T14:25:00Z","v":35498,"vw":8.490575},{"c":8.4801,"h":8.5,"l":8.4801,"n":291,"o":8.495,"t":"2026-10-19T14:30:00Z","v":48402,"vw":8.491233},{"c":8.495,"h":8.505,"l":8.485,"n":372,"o":8.485,"t":"2026-10-19T14:35:00Z","v":76493,"vw":8.49315},{"c":8.47,"h":8.495,"l":8.47,"n":273,"o":8.495,"t":"2026-10-19T14:40:00Z","v":102154,"vw":8.485979},{"c":8.4699,"h":8.4783,"l":8.46,"n":201,"o":8.475,"t":"2026-10-19T14:45:00Z","v":26182,"vw":8.469347},{"c":8.445,"h":8.465,"l":8.445,"n":304,"o":8.465,"t":"2026-10-19T14:50:00Z","v":67595,"vw":8.451279},{"c":8.475,"h":8.48,"l":8.4499,"n":304,"o":8.45,"t":"2026-10-19T14:55:00Z","v":79077,"vw":8.465567},{"c":8.485,"h":8.49,"l":8.475,"n":205,"o":8.475,"t":"2026-10-19T15:00:00Z","v":51386,"vw":8.484086},{"c":8.495,"h":8.5,"l":8.48,"n":241,"o":8.485,"t":"2026-10-19T15:05:00Z","v":52367,"vw":8.48726},{"c":8.505,"h":8.51,"l":8.485,"n":284,"o":8.495,"t":"2026-10-19T15:10:00Z","v":120997,"vw":8.50015},{"c":8.5,"h":8.51,"l":8.5,"n":149,"o":8.505,"t":"2026-10-19T15:15:00Z","v":27387,"vw":8.505108},{"c":8.525,"h":8.525,"l":8.5,"n":368,"o":8.505,"t":"2026-10-19T15:20:00Z","v":101483,"vw":8.513816},{"c":8.53,"h":8.53,"l":8.52,"n":275,"o":8.53,"t":"2026-10-19T15:25:00Z","v":48308,"vw":8.525761},{"c":8.515,"h":8.53,"l":8.51,"n":221,"o":8.53,"t":"2026-10-19T15:30:00Z","v":55072,"vw":8.519832},{"c":8.5,"h":8.52,"l":8.5,"n":295,"o":8.515,"t":"2026-10-19T15:35:00Z","v":33368,"vw":8.508975},{"c":8.5,"h":8.51,"l":8.494,"n":183,"o":8.505,"t":"2026-10-19T15:40:00Z","v":69097,"vw":8.500928},{"c":8.505,"h":8.52,"l":8.5,"n":163,"o":8.5001,"t":"2026-10-19T15:45:00Z","v":35789,"vw":8.509},{"c":8.5,"h":8.51,"l":8.4977,"n":155,"o":8.505,"t":"2026-10-19T15:50:00Z","v":27938,"vw":8.502745},{"c":8.49,"h":8.505,"l":8.49,"n":198,"o":8.505,"t":"2026-10-19T15:55:00Z","v":37236,"vw":8.498419},{"c":8.48,"h":8.5,"l":8.465,"n":279,"o":8.5,"t":"2026-10-19T16:00:00Z","v":87033,"vw":8.479215},{"c":8.475,"h":8.48,"l":8.465,"n":179,"o":8.48,"t":"2026-10-19T16:05:00Z","v":39908,"vw":8.469911},{"c":8.465,"h":8.475,"l":8.46,"n":135,"o":8.475,"t":"2026-10-19T16:10:00Z","v":11595,"vw":8.469421},{"c":8.45,"h":8.47,"l":8.45,"n":234,"o":8.465,"t":"2026-10-19T16:15:00Z","v":41939,"vw":8.463631},{"c":8.465,"h":8.475,"l":8.45,"n":266,"o":8.46,"t":"2026-10-19T16:20:00Z","v":115098,"vw":8.466936},{"c":8.475,"h":8.4772,"l":8.46,"n":217,"o":8.47,"t":"2026-10-19T16:25:00Z","v":55675,"vw":8.470029},{"c":8.465,"h":8.475,"l":8.46,"n":130,"o":8.475,"t":"2026-10-19T16:30:00Z","v":18779,"vw":8.46753},{"c":8.465,"h":8.47,"l":8.46,"n":209,"o":8.47,"t":"2026-10-19T16:35:00Z","v":27090,"vw":8.461666},{"c":8.4601,"h":8.47,"l":8.454,"n":185,"o":8.465,"t":"2026-10-19T16:40:00Z","v":31727,"vw":8.460768},{"c":8.465,"h":8.47,"l":8.445,"n":352,"o":8.465,"t":"2026-10-19T16:45:00Z","v":174688,"vw":8.452541},{"c":8.48,"h":8.48,"l":8.46,"n":336,"o":8.47,"t":"2026-10-19T16:50:00Z","v":123380,"vw":8.470902},{"c":8.46,"h":8.48,"l":8.46,"n":163,"o":8.48,"t":"2026-10-19T16:55:00Z","v":23166,"vw":8.47233},{"c":8.455,"h":8.47,"l":8.45,"n":251,"o":8.465,"t":"2026-10-19T17:00:00Z","v":66748,"vw":8.459927},{"c":8.45,"h":8.46,"l":8.45,"n":135,"o":8.46,"t":"2026-10-19T17:05:00Z","v":37991,"vw":8.453315},{"c":8.4435,"h":8.455,"l":8.4308,"n":241,"o":8.455,"t":"2026-10-19T17:10:00Z","v":36017,"vw":8.441309},{"c":8.4302,"h":8.45,"l":8.43,"n":218,"o":8.445,"t":"2026-10-19T17:15:00Z","v":76228,"vw":8.437914},{"c":8.4347,"h":8.4399,"l":8.42,"n":259,"o":8.435,"t":"2026-10-19T17:20:00Z","v":88264,"vw":8.429517},{"c":8.435,"h":8.45,"l":8.43,"n":271,"o":8.44,"t":"2026-10-19T17:25:00Z","v":83328,"vw":8.43878},{"c":8.425,"h":8.44,"l":8.42,"n":555,"o":8.44,"t":"2026-10-19T17:30:00Z","v":224003,"vw":8.429768},{"c":8.425,"h":8.43,"l":8.4146,"n":494,"o":8.425,"t":"2026-10-19T17:35:00Z","v":179952,"vw":8.420777},{"c":8.43,"h":8.445,"l":8.42,"n":463,"o":8.43,"t":"2026-10-19T17:40:00Z","v":126421,"vw":8.430399},{"c":8.415,"h":8.435,"l":8.415,"n":232,"o":8.435,"t":"2026-10-19T17:45:00Z","v":37217,"vw":8.426168},{"c":8.415,"h":8.42,"l":8.4,"n":287,"o":8.415,"t":"2026-10-19T17:50:00Z","v":76147,"vw":8.410842},{"c":8.4101,"h":8.42,"l":8.41,"n":142,"o":8.42,"t":"2026-10-19T17:55:00Z","v":15708,"vw":8.414979},{"c":8.395,"h":8.42,"l":8.39,"n":383,"o":8.415,"t":"2026-10-19T18:00:00Z","v":120494,"vw":8.40542},{"c":8.395,"h":8.405,"l":8.39,"n":172,"o":8.4,"t":"2026-10-19T18:05:00Z","v":43255,"vw":8.400095},{"c":8.395,"h":8.41,"l":8.39,"n":285,"o":8.4,"t":"2026-10-19T18:10:00Z","v":59495,"vw":8.4007},{"c":8.405,"h":8.41,"l":8.395,"n":230,"o":8.395,"t":"2026-10-19T18:15:00Z","v":40277,"vw":8.403622},{"c":8.42,"h":8.42,"l":8.405,"n":211,"o":8.41,"t":"2026-10-19T18:20:00Z","v":28759,"vw":8.409505},{"c":8.425,"h":8.425,"l":8.4,"n":493,"o":8.42,"t":"2026-10-19T18:25:00Z","v":122791,"vw":8.41217},{"c":8.425,"h":8.43,"l":8.42,"n":190,"o":8.43,"t":"2026-10-19T18:30:00Z","v":42190,"vw":8.426299},{"c":8.435,"h":8.44,"l":8.42,"n":384,"o":8.43,"t":"2026-10-19T18:35:00Z","v":83901,"vw":8.433218},{"c":8.42,"h":8.4373,"l":8.42,"n":182,"o":8.435,"t":"2026-10-19T18:40:00Z","v":30894,"vw":8.423664},{"c":8.42,"h":8.43,"l":8.415,"n":322,"o":8.425,"t":"2026-10-19T18:45:00Z","v":78648,"vw":8.421669},{"c":8.415,"h":8.43,"l":8.41,"n":265,"o":8.425,"t":"2026-10-19T18:50:00Z","v":75339,"vw":8.417865},{"c":8.42,"h":8.43,"l":8.41,"n":316,"o":8.415,"t":"2026-10-19T18:55:00Z","v":61051,"vw":8.423683},{"c":8.435,"h":8.44,"l":8.42,"n":347,"o":8.425,"t":"2026-10-19T19:00:00Z","v":61990,"vw":8.431543},{"c":8.41,"h":8.435,"l":8.41,"n":384,"o":8.435,"t":"2026-10-19T19:05:00Z","v":87264,"vw":8.423738},{"c":8.4159,"h":8.42,"l":8.4,"n":332,"o":8.415,"t":"2026-10-19T19:10:00Z","v":67993,"vw":8.410639},{"c":8.425,"h":8.43,"l":8.41,"n":386,"o":8.42,"t":"2026-10-19T19:15:00Z","v":82677,"vw":8.418102},{"c":8.44,"h":8.44,"l":8.425,"n":356,"o":8.425,"t":"2026-10-19T19:20:00Z","v":62091,"vw":8.434039},{"c":8.42,"h":8.44,"l":8.42,"n":361,"o":8.44,"t":"2026-10-19T19:25:00Z","v":57918,"vw":8.428015},{"c":8.42,"h":8.4265,"l":8.415,"n":434,"o":8.425,"t":"2026-10-19T19:30:00Z","v":63799,"vw":8.42123},{"c":8.42,"h":8.435,"l":8.41,"n":702,"o":8.425,"t":"2026-10-19T19:35:00Z","v":182123,"vw":8.42534},{"c":8.445,"h":8.45,"l":8.415,"n":506,"o":8.415,"t":"2026-10-19T19:40:00Z","v":118128,"vw":8.434085},{"c":8.455,"h":8.47,"l":8.445,"n":609,"o":8.45,"t":"2026-10-19T19:45:00Z","v":131082,"vw":8.456071},{"c":8.45,"h":8.465,"l":8.45,"n":684,"o":8.455,"t":"2026-10-19T19:50:00Z","v":128996,"vw":8.456269},{"c":8.44,"h":8.455,"l":8.42,"n":1522,"o":8.45,"t":"2026-10-19T19:55:00Z","v":366602,"vw":8.434549},{"c":8.44,"h":8.44,"l":8.43,"n":49,"o":8.44,"t":"2026-10-19T20:00:00Z","v":735304,"vw":8.439986},{"c":8.5,"h":8.5,"l":8.4496,"n":5,"o":8.4496,"t":"2026-10-19T20:10:00Z","v":1009,"vw":8.454759},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-19T20:35:00Z","v":1835,"vw":8.44},{"c":8.45,"h":8.45,"l":8.44,"n":4,"o":8.44,"t":"2026-10-19T20:40:00Z","v":1000,"vw":8.44397},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-19T20:55:00Z","v":150,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T21:00:00Z","v":200,"vw":8.49},{"c":8.4407,"h":8.45,"l":8.4407,"n":3,"o":8.45,"t":"2026-10-19T21:15:00Z","v":797,"vw":8.44421},{"c":8.435,"h":8.44,"l":8.435,"n":11,"o":8.44,"t":"2026-10-19T21:25:00Z","v":1787,"vw":8.439235},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T21:35:00Z","v":100,"vw":8.48},{"c":8.4888,"h":8.4888,"l":8.4888,"n":2,"o":8.4888,"t":"2026-10-19T22:15:00Z","v":500,"vw":8.4888},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T22:25:00Z","v":100,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T22:50:00Z","v":800,"vw":8.49},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-19T22:55:00Z","v":200,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-19T23:50:00Z","v":520,"vw":8.42},{"c":8.47,"h":8.47,"l":8.47,"n":23,"o":8.47,"t":"2026-10-20T08:00:00Z","v":564,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T09:25:00Z","v":200,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T09:50:00Z","v":100,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T11:00:00Z","v":120,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-20T12:15:00Z","v":2511,"vw":8.45},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-20T12:30:00Z","v":200,"vw":8.465},{"c":8.4998,"h":8.5,"l":8.48,"n":5,"o":8.5,"t":"2026-10-20T12:45:00Z","v":2345,"vw":8.482637},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-20T12:50:00Z","v":2500,"vw":8.46},{"c":8.4787,"h":8.4787,"l":8.4787,"n":1,"o":8.4787,"t":"2026-10-20T12:55:00Z","v":100,"vw":8.4787},{"c":8.46,"h":8.46,"l":8.45,"n":5,"o":8.45,"t":"2026-10-20T13:00:00Z","v":2258,"vw":8.457725},{"c":8.46,"h":8.46,"l":8.41,"n":16,"o":8.41,"t":"2026-10-20T13:20:00Z","v":1527,"vw":8.43623},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T13:25:00Z","v":100,"vw":8.55},{"c":8.46,"h":8.49,"l":8.43,"n":447,"o":8.46,"t":"2026-10-20T13:30:00Z","v":205311,"vw":8.463145},{"c":8.56,"h":8.585,"l":8.455,"n":636,"o":8.455,"t":"2026-10-20T13:35:00Z","v":156578,"vw":8.533613},{"c":8.6,"h":8.605,"l":8.57,"n":394,"o":8.57,"t":"2026-10-20T13:40:00Z","v":162122,"vw":8.587955},{"c":8.65,"h":8.6595,"l":8.605,"n":232,"o":8.605,"t":"2026-10-20T13:45:00Z","v":35884,"vw":8.643304},{"c":8.6402,"h":8.6695,"l":8.63,"n":305,"o":8.655,"t":"2026-10-20T13:50:00Z","v":74606,"vw":8.649604},{"c":8.6569,"h":8.6595,"l":8.64,"n":230,"o":8.65,"t":"2026-10-20T13:55:00Z","v":56584,"vw":8.647726},{"c":8.655,"h":8.68,"l":8.65,"n":353,"o":8.655,"t":"2026-10-20T14:00:00Z","v":60465,"vw":8.66334},{"c":8.66,"h":8.68,"l":8.65,"n":336,"o":8.655,"t":"2026-10-20T14:05:00Z","v":60604,"vw":8.66116},{"c":8.645,"h":8.66,"l":8.645,"n":262,"o":8.66,"t":"2026-10-20T14:10:00Z","v":34232,"vw":8.652181},{"c":8.655,"h":8.66,"l":8.64,"n":261,"o":8.645,"t":"2026-10-20T14:15:00Z","v":46669,"vw":8.647907},{"c":8.705,"h":8.71,"l":8.655,"n":349,"o":8.655,"t":"2026-10-20T14:20:00Z","v":41381,"vw":8.679823},{"c":8.7098,"h":8.715,"l":8.7,"n":300,"o":8.71,"t":"2026-10-20T14:25:00Z","v":51944,"vw":8.710917},{"c":8.67,"h":8.72,"l":8.665,"n":339,"o":8.71,"t":"2026-10-20T14:30:00Z","v":62559,"vw":8.695705},{"c":8.665,"h":8.685,"l":8.665,"n":320,"o":8.675,"t":"2026-10-20T14:35:00Z","v":146497,"vw":8.675384},{"c":8.675,"h":8.685,"l":8.66,"n":302,"o":8.665,"t":"2026-10-20T14:40:00Z","v":74377,"vw":8.67379},{"c":8.685,"h":8.7,"l":8.67,"n":284,"o":8.67,"t":"2026-10-20T14:45:00Z","v":74431,"vw":8.685193},{"c":8.715,"h":8.715,"l":8.685,"n":233,"o":8.685,"t":"2026-10-20T14:50:00Z","v":32587,"vw":8.698492},{"c":8.71,"h":8.72,"l":8.71,"n":203,"o":8.71,"t":"2026-10-20T14:55:00Z","v":44330,"vw":8.717107},{"c":8.685,"h":8.715,"l":8.68,"n":344,"o":8.7149,"t":"2026-10-20T15:00:00Z","v":74124,"vw":8.693631},{"c":8.6913,"h":8.7,"l":8.67,"n":242,"o":8.685,"t":"2026-10-20T15:05:00Z","v":77006,"vw":8.68395},{"c":8.695,"h":8.71,"l":8.68,"n":452,"o":8.695,"t":"2026-10-20T15:10:00Z","v":151049,"vw":8.692303},{"c":8.7,"h":8.71,"l":8.695,"n":273,"o":8.7,"t":"2026-10-20T15:15:00Z","v":67411,"vw":8.70229},{"c":8.69,"h":8.705,"l":8.67,"n":353,"o":8.695,"t":"2026-10-20T15:20:00Z","v":106173,"vw":8.686039},{"c":8.68,"h":8.685,"l":8.67,"n":254,"o":8.685,"t":"2026-10-20T15:25:00Z","v":42334,"vw":8.676288},{"c":8.655,"h":8.676,"l":8.65,"n":232,"o":8.675,"t":"2026-10-20T15:30:00Z","v":53810,"vw":8.665758},{"c":8.67,"h":8.675,"l":8.65,"n":246,"o":8.655,"t":"2026-10-20T15:35:00Z","v":57030,"vw":8.665732},{"c":8.665,"h":8.68,"l":8.66,"n":288,"o":8.665,"t":"2026-10-20T15:40:00Z","v":59965,"vw":8.669446},{"c":8.645,"h":8.67,"l":8.64,"n":186,"o":8.665,"t":"2026-10-20T15:45:00Z","v":33183,"vw":8.6545},{"c":8.645,"h":8.65,"l":8.6421,"n":132,"o":8.645,"t":"2026-10-20T15:50:00Z","v":8575,"vw":8.646035},{"c":8.64,"h":8.65,"l":8.635,"n":214,"o":8.65,"t":"2026-10-20T15:55:00Z","v":31297,"vw":8.641325},{"c":8.635,"h":8.645,"l":8.63,"n":174,"o":8.635,"t":"2026-10-20T16:00:00Z","v":38381,"vw":8.637965},{"c":8.6201,"h":8.64,"l":8.62,"n":199,"o":8.64,"t":"2026-10-20T16:05:00Z","v":30970,"vw":8.628724},{"c":8.625,"h":8.63,"l":8.615,"n":190,"o":8.62,"t":"2026-10-20T16:10:00Z","v":29038,"vw":8.621086},{"c":8.615,"h":8.63,"l":8.615,"n":184,"o":8.63,"t":"2026-10-20T16:15:00Z","v":21426,"vw":8.621391},{"c":8.62,"h":8.62,"l":8.61,"n":172,"o":8.615,"t":"2026-10-20T16:20:00Z","v":15735,"vw":8.614009},{"c":8.645,"h":8.6499,"l":8.6199,"n":283,"o":8.6199,"t":"2026-10-20T16:25:00Z","v":83737,"vw":8.636084},{"c":8.64,"h":8.65,"l":8.64,"n":144,"o":8.645,"t":"2026-10-20T16:30:00Z","v":9591,"vw":8.645187},{"c":8.635,"h":8.655,"l":8.635,"n":217,"o":8.645,"t":"2026-10-20T16:35:00Z","v":33840,"vw":8.645146},{"c":8.635,"h":8.64,"l":8.625,"n":178,"o":8.635,"t":"2026-10-20T16:40:00Z","v":38021,"vw":8.630845},{"c":8.625,"h":8.64,"l":8.6233,"n":151,"o":8.635,"t":"2026-10-20T16:45:00Z","v":16317,"vw":8.6296},{"c":8.6132,"h":8.63,"l":8.61,"n":227,"o":8.63,"t":"2026-10-20T16:50:00Z","v":31539,"vw":8.620932},{"c":8.615,"h":8.62,"l":8.61,"n":159,"o":8.61,"t":"2026-10-20T16:55:00Z","v":16410,"vw":8.613315},{"c":8.64,"h":8.64,"l":8.61,"n":267,"o":8.615,"t":"2026-10-20T17:00:00Z","v":49979,"vw":8.624334},{"c":8.625,"h":8.645,"l":8.625,"n":274,"o":8.635,"t":"2026-10-20T17:05:00Z","v":75051,"vw":8.636363},{"c":8.6299,"h":8.6299,"l":8.62,"n":122,"o":8.625,"t":"2026-10-20T17:10:00Z","v":19487,"vw":8.624764},{"c":8.61,"h":8.6277,"l":8.61,"n":200,"o":8.62,"t":"2026-10-20T17:15:00Z","v":29995,"vw":8.616395},{"c":8.615,"h":8.615,"l":8.605,"n":341,"o":8.61,"t":"2026-10-20T17:20:00Z","v":39333,"vw":8.610086},{"c":8.61,"h":8.615,"l":8.6,"n":184,"o":8.615,"t":"2026-10-20T17:25:00Z","v":46259,"vw":8.60656},{"c":8.6069,"h":8.62,"l":8.605,"n":267,"o":8.605,"t":"2026-10-20T17:30:00Z","v":38944,"vw":8.611257},{"c":8.605,"h":8.605,"l":8.605,"n":116,"o":8.605,"t":"2026-10-20T17:35:00Z","v":8238,"vw":8.605},{"c":8.615,"h":8.62,"l":8.6,"n":261,"o":8.605,"t":"2026-10-20T17:40:00Z","v":50377,"vw":8.604543},{"c":8.62,"h":8.62,"l":8.6103,"n":116,"o":8.62,"t":"2026-10-20T17:45:00Z","v":14973,"vw":8.614328},{"c":8.625,"h":8.63,"l":8.615,"n":266,"o":8.62,"t":"2026-10-20T17:50:00Z","v":43916,"vw":8.620873},{"c":8.635,"h":8.635,"l":8.62,"n":243,"o":8.625,"t":"2026-10-20T17:55:00Z","v":40241,"vw":8.629153},{"c":8.635,"h":8.64,"l":8.625,"n":226,"o":8.63,"t":"2026-10-20T18:00:00Z","v":40192,"vw":8.631566},{"c":8.625,"h":8.64,"l":8.625,"n":239,"o":8.635,"t":"2026-10-20T18:05:00Z","v":17415,"vw":8.63186},{"c":8.63,"h":8.63,"l":8.6203,"n":126,"o":8.625,"t":"2026-10-20T18:10:00Z","v":19027,"vw":8.624937},{"c":8.625,"h":8.64,"l":8.615,"n":324,"o":8.625,"t":"2026-10-20T18:15:00Z","v":57618,"vw":8.627253},{"c":8.615,"h":8.6297,"l":8.61,"n":121,"o":8.625,"t":"2026-10-20T18:20:00Z","v":21083,"vw":8.620651},{"c":8.615,"h":8.6194,"l":8.605,"n":206,"o":8.61,"t":"2026-10-20T18:25:00Z","v":43741,"vw":8.611626},{"c":8.6199,"h":8.62,"l":8.61,"n":169,"o":8.615,"t":"2026-10-20T18:30:00Z","v":17080,"vw":8.616317},{"c":8.64,"h":8.65,"l":8.615,"n":390,"o":8.615,"t":"2026-10-20T18:35:00Z","v":109204,"vw":8.638111},{"c":8.645,"h":8.645,"l":8.6201,"n":332,"o":8.635,"t":"2026-10-20T18:40:00Z","v":68583,"vw":8.635285},{"c":8.69,"h":8.69,"l":8.645,"n":606,"o":8.65,"t":"2026-10-20T18:45:00Z","v":193114,"vw":8.668933},{"c":8.695,"h":8.7,"l":8.68,"n":556,"o":8.685,"t":"2026-10-20T18:50:00Z","v":108902,"vw":8.688949},{"c":8.675,"h":8.6901,"l":8.675,"n":333,"o":8.6901,"t":"2026-10-20T18:55:00Z","v":49324,"vw":8.682187},{"c":8.665,"h":8.7,"l":8.665,"n":478,"o":8.675,"t":"2026-10-20T19:00:00Z","v":174158,"vw":8.682834},{"c":8.68,"h":8.68,"l":8.665,"n":307,"o":8.665,"t":"2026-10-20T19:05:00Z","v":57522,"vw":8.671312},{"c":8.665,"h":8.68,"l":8.66,"n":355,"o":8.675,"t":"2026-10-20T19:10:00Z","v":63528,"vw":8.669259},{"c":8.675,"h":8.68,"l":8.665,"n":386,"o":8.67,"t":"2026-10-20T19:15:00Z","v":104504,"vw":8.671311},{"c":8.655,"h":8.675,"l":8.65,"n":369,"o":8.675,"t":"2026-10-20T19:20:00Z","v":71755,"vw":8.661253},{"c":8.645,"h":8.66,"l":8.64,"n":540,"o":8.655,"t":"2026-10-20T19:25:00Z","v":102967,"vw":8.650536},{"c":8.635,"h":8.65,"l":8.63,"n":525,"o":8.645,"t":"2026-10-20T19:30:00Z","v":110695,"vw":8.640542},{"c":8.625,"h":8.64,"l":8.62,"n":419,"o":8.64,"t":"2026-10-20T19:35:00Z","v":53382,"vw":8.62857},{"c":8.6599,"h":8.66,"l":8.62,"n":763,"o":8.625,"t":"2026-10-20T19:40:00Z","v":165321,"vw":8.643467},{"c":8.635,"h":8.66,"l":8.62,"n":776,"o":8.655,"t":"2026-10-20T19:45:00Z","v":188749,"vw":8.639192},{"c":8.64,"h":8.64,"l":8.62,"n":705,"o":8.63,"t":"2026-10-20T19:50:00Z","v":128779,"vw":8.62493},{"c":8.645,"h":8.65,"l":8.62,"n":2386,"o":8.64,"t":"2026-10-20T19:55:00Z","v":476937,"vw":8.631688},{"c":8.64,"h":8.64,"l":8.64,"n":45,"o":8.64,"t":"2026-10-20T20:00:00Z","v":591443,"vw":8.64},{"c":8.6,"h":8.63,"l":8.6,"n":3,"o":8.63,"t":"2026-10-20T20:05:00Z","v":1932,"vw":8.628137},{"c":8.6497,"h":8.6497,"l":8.6486,"n":2,"o":8.6486,"t":"2026-10-20T20:15:00Z","v":1300,"vw":8.648854},{"c":8.6477,"h":8.6477,"l":8.6477,"n":2,"o":8.6477,"t":"2026-10-20T20:25:00Z","v":127,"vw":8.6477},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T20:30:00Z","v":1442,"vw":8.64},{"c":8.6498,"h":8.6498,"l":8.6498,"n":1,"o":8.6498,"t":"2026-10-20T21:00:00Z","v":120,"vw":8.6498},{"c":8.6401,"h":8.645,"l":8.64,"n":4,"o":8.645,"t":"2026-10-20T21:15:00Z","v":730,"vw":8.642288},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-20T21:50:00Z","v":1000,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-20T22:20:00Z","v":305,"vw":8.65},{"c":8.648,"h":8.648,"l":8.648,"n":1,"o":8.648,"t":"2026-10-20T23:05:00Z","v":1000,"vw":8.648},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T23:55:00Z","v":149,"vw":8.64},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-21T08:00:00Z","v":100,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-21T08:10:00Z","v":297,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-21T11:00:00Z","v":2999,"vw":8.65},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.74},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-21T11:50:00Z","v":200,"vw":8.67},{"c":8.7239,"h":8.7239,"l":8.7239,"n":1,"o":8.7239,"t":"2026-10-21T12:55:00Z","v":700,"vw":8.7239},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T13:00:00Z","v":220,"vw":8.67},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-21T13:05:00Z","v":250,"vw":8.74},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-21T13:10:00Z","v":241,"vw":8.71},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-21T13:15:00Z","v":1025,"vw":8.73},{"c":8.725,"h":8.755,"l":8.72,"n":21,"o":8.73,"t":"2026-10-21T13:20:00Z","v":4185,"vw":8.733367},{"c":8.65,"h":8.78,"l":8.64,"n":649,"o":8.77,"t":"2026-10-21T13:30:00Z","v":174241,"vw":8.68639},{"c":8.645,"h":8.675,"l":8.64,"n":358,"o":8.65,"t":"2026-10-21T13:35:00Z","v":63024,"vw":8.660586},{"c":8.675,"h":8.68,"l":8.64,"n":306,"o":8.645,"t":"2026-10-21T13:40:00Z","v":65987,"vw":8.66203},{"c":8.695,"h":8.71,"l":8.68,"n":275,"o":8.68,"t":"2026-10-21T13:45:00Z","v":47124,"vw":8.69405},{"c":8.705,"h":8.71,"l":8.675,"n":344,"o":8.695,"t":"2026-10-21T13:50:00Z","v":54054,"vw":8.687617},{"c":8.7,"h":8.7199,"l":8.695,"n":292,"o":8.705,"t":"2026-10-21T13:55:00Z","v":94661,"vw":8.703241},{"c":8.68,"h":8.705,"l":8.675,"n":295,"o":8.6999,"t":"2026-10-21T14:00:00Z","v":64627,"vw":8.692472},{"c":8.615,"h":8.68,"l":8.6101,"n":235,"o":8.68,"t":"2026-10-21T14:05:00Z","v":38697,"vw":8.636844},{"c":8.67,"h":8.67,"l":8.615,"n":163,"o":8.615,"t":"2026-10-21T14:10:00Z","v":36016,"vw":8.640732},{"c":8.65,"h":8.67,"l":8.645,"n":235,"o":8.665,"t":"2026-10-21T14:15:00Z","v":39526,"vw":8.656301},{"c":8.665,"h":8.665,"l":8.65,"n":158,"o":8.65,"t":"2026-10-21T14:20:00Z","v":22752,"vw":8.655059},{"c":8.665,"h":8.68,"l":8.66,"n":215,"o":8.665,"t":"2026-10-21T14:25:00Z","v":20803,"vw":8.669845},{"c":8.6779,"h":8.68,"l":8.665,"n":216,"o":8.665,"t":"2026-10-21T14:30:00Z","v":28643,"vw":8.673255},{"c":8.685,"h":8.69,"l":8.675,"n":203,"o":8.675,"t":"2026-10-21T14:35:00Z","v":33409,"vw":8.68106},{"c":8.685,"h":8.69,"l":8.665,"n":251,"o":8.685,"t":"2026-10-21T14:40:00Z","v":41342,"vw":8.677767},{"c":8.695,"h":8.7,"l":8.68,"n":128,"o":8.6815,"t":"2026-10-21T14:45:00Z","v":14852,"vw":8.688548},{"c":8.685,"h":8.7,"l":8.675,"n":219,"o":8.695,"t":"2026-10-21T14:50:00Z","v":44795,"vw":8.690632},{"c":8.6701,"h":8.685,"l":8.67,"n":102,"o":8.68,"t":"2026-10-21T14:55:00Z","v":17378,"vw":8.675855},{"c":8.655,"h":8.67,"l":8.65,"n":296,"o":8.67,"t":"2026-10-21T15:00:00Z","v":62687,"vw":8.664086},{"c":8.655,"h":8.67,"l":8.65,"n":151,"o":8.655,"t":"2026-10-21T15:05:00Z","v":57656,"vw":8.661821},{"c":8.66,"h":8.67,"l":8.655,"n":246,"o":8.66,"t":"2026-10-21T15:10:00Z","v":64036,"vw":8.663235},{"c":8.645,"h":8.6597,"l":8.64,"n":131,"o":8.6597,"t":"2026-10-21T15:15:00Z","v":29216,"vw":8.65088},{"c":8.655,"h":8.655,"l":8.6407,"n":195,"o":8.645,"t":"2026-10-21T15:20:00Z","v":29027,"vw":8.648656},{"c":8.665,"h":8.675,"l":8.655,"n":276,"o":8.655,"t":"2026-10-21T15:25:00Z","v":48696,"vw":8.664871},{"c":8.655,"h":8.675,"l":8.655,"n":173,"o":8.67,"t":"2026-10-21T15:30:00Z","v":63061,"vw":8.669352},{"c":8.665,"h":8.665,"l":8.65,"n":218,"o":8.655,"t":"2026-10-21T15:35:00Z","v":54709,"vw":8.660734},{"c":8.64,"h":8.665,"l":8.635,"n":225,"o":8.665,"t":"2026-10-21T15:40:00Z","v":54480,"vw":8.648437},{"c":8.635,"h":8.64,"l":8.635,"n":107,"o":8.635,"t":"2026-10-21T15:45:00Z","v":16179,"vw":8.636698},{"c":8.645,"h":8.65,"l":8.63,"n":220,"o":8.635,"t":"2026-10-21T15:50:00Z","v":53263,"vw":8.640134},{"c":8.64,"h":8.65,"l":8.64,"n":93,"o":8.6494,"t":"2026-10-21T15:55:00Z","v":6054,"vw":8.64538},{"c":8.645,"h":8.6499,"l":8.63,"n":279,"o":8.645,"t":"2026-10-21T16:00:00Z","v":40944,"vw":8.64159},{"c":8.64,"h":8.645,"l":8.635,"n":127,"o":8.645,"t":"2026-10-21T16:05:00Z","v":21259,"vw":8.641342},{"c":8.635,"h":8.64,"l":8.6301,"n":105,"o":8.635,"t":"2026-10-21T16:10:00Z","v":20894,"vw":8.634557},{"c":8.635,"h":8.64,"l":8.63,"n":168,"o":8.64,"t":"2026-10-21T16:15:00Z","v":33378,"vw":8.636864},{"c":8.645,"h":8.645,"l":8.6348,"n":235,"o":8.635,"t":"2026-10-21T16:20:00Z","v":41018,"vw":8.638633},{"c":8.655,"h":8.655,"l":8.635,"n":282,"o":8.645,"t":"2026-10-21T16:25:00Z","v":44653,"vw":8.642727},{"c":8.645,"h":8.66,"l":8.645,"n":312,"o":8.655,"t":"2026-10-21T16:30:00Z","v":42973,"vw":8.652526},{"c":8.675,"h":8.68,"l":8.64,"n":287,"o":8.645,"t":"2026-10-21T16:35:00Z","v":73920,"vw":8.655468},{"c":8.6501,"h":8.675,"l":8.645,"n":260,"o":8.675,"t":"2026-10-21T16:40:00Z","v":105283,"vw":8.654374},{"c":8.655,"h":8.66,"l":8.64,"n":197,"o":8.65,"t":"2026-10-21T16:45:00Z","v":48787,"vw":8.648976},{"c":8.635,"h":8.655,"l":8.63,"n":210,"o":8.65,"t":"2026-10-21T16:50:00Z","v":61932,"vw":8.645048},{"c":8.635,"h":8.64,"l":8.63,"n":161,"o":8.635,"t":"2026-10-21T16:55:00Z","v":31290,"vw":8.634603},{"c":8.625,"h":8.64,"l":8.62,"n":506,"o":8.635,"t":"2026-10-21T17:00:00Z","v":114902,"vw":8.632153},{"c":8.635,"h":8.64,"l":8.62,"n":370,"o":8.625,"t":"2026-10-21T17:05:00Z","v":137813,"vw":8.630421},{"c":8.625,"h":8.635,"l":8.62,"n":168,"o":8.63,"t":"2026-10-21T17:10:00Z","v":44439,"vw":8.62587},{"c":8.615,"h":8.63,"l":8.615,"n":274,"o":8.625,"t":"2026-10-21T17:15:00Z","v":64724,"vw":8.623762},{"c":8.61,"h":8.62,"l":8.61,"n":203,"o":8.62,"t":"2026-10-21T17:20:00Z","v":69422,"vw":8.61406},{"c":8.615,"h":8.62,"l":8.61,"n":170,"o":8.615,"t":"2026-10-21T17:25:00Z","v":33591,"vw":8.613353},{"c":8.605,"h":8.6152,"l":8.6,"n":484,"o":8.615,"t":"2026-10-21T17:30:00Z","v":99012,"vw":8.609775},{"c":8.605,"h":8.61,"l":8.6,"n":147,"o":8.605,"t":"2026-10-21T17:35:00Z","v":20855,"vw":8.604436},{"c":8.61,"h":8.62,"l":8.605,"n":296,"o":8.605,"t":"2026-10-21T17:40:00Z","v":52089,"vw":8.612649},{"c":8.615,"h":8.615,"l":8.6,"n":265,"o":8.61,"t":"2026-10-21T17:45:00Z","v":82942,"vw":8.607387},{"c":8.615,"h":8.62,"l":8.61,"n":206,"o":8.615,"t":"2026-10-21T17:50:00Z","v":33574,"vw":8.614381},{"c":8.6,"h":8.62,"l":8.59,"n":266,"o":8.615,"t":"2026-10-21T17:55:00Z","v":69592,"vw":8.608078},{"c":8.605,"h":8.6099,"l":8.595,"n":244,"o":8.595,"t":"2026-10-21T18:00:00Z","v":40479,"vw":8.599618},{"c":8.6,"h":8.61,"l":8.585,"n":309,"o":8.605,"t":"2026-10-21T18:05:00Z","v":63985,"vw":8.595266},{"c":8.605,"h":8.61,"l":8.595,"n":185,"o":8.595,"t":"2026-10-21T18:10:00Z","v":36846,"vw":8.60588},{"c":8.605,"h":8.61,"l":8.6,"n":174,"o":8.6084,"t":"2026-10-21T18:15:00Z","v":19427,"vw":8.605855},{"c":8.6,"h":8.61,"l":8.59,"n":289,"o":8.605,"t":"2026-10-21T18:20:00Z","v":55535,"vw":8.601256},{"c":8.595,"h":8.6,"l":8.59,"n":246,"o":8.59,"t":"2026-10-21T18:25:00Z","v":25982,"vw":8.596291},{"c":8.595,"h":8.6,"l":8.585,"n":364,"o":8.595,"t":"2026-10-21T18:30:00Z","v":62509,"vw":8.591343},{"c":8.615,"h":8.6174,"l":8.59,"n":369,"o":8.595,"t":"2026-10-21T18:35:00Z","v":106756,"vw":8.603599},{"c":8.615,"h":8.62,"l":8.61,"n":191,"o":8.615,"t":"2026-10-21T18:40:00Z","v":29089,"vw":8.614816},{"c":8.585,"h":8.615,"l":8.585,"n":298,"o":8.615,"t":"2026-10-21T18:45:00Z","v":90648,"vw":8.600654},{"c":8.57,"h":8.59,"l":8.57,"n":317,"o":8.58,"t":"2026-10-21T18:50:00Z","v":70903,"vw":8.580718},{"c":8.555,"h":8.575,"l":8.555,"n":388,"o":8.575,"t":"2026-10-21T18:55:00Z","v":93784,"vw":8.560736},{"c":8.535,"h":8.56,"l":8.525,"n":672,"o":8.555,"t":"2026-10-21T19:00:00Z","v":204986,"vw":8.54376},{"c":8.52,"h":8.55,"l":8.52,"n":436,"o":8.535,"t":"2026-10-21T19:05:00Z","v":155508,"vw":8.5354},{"c":8.525,"h":8.535,"l":8.515,"n":365,"o":8.52,"t":"2026-10-21T19:10:00Z","v":122088,"vw":8.523741},{"c":8.535,"h":8.545,"l":8.52,"n":368,"o":8.525,"t":"2026-10-21T19:15:00Z","v":100227,"vw":8.53617},{"c":8.535,"h":8.54,"l":8.53,"n":290,"o":8.535,"t":"2026-10-21T19:20:00Z","v":54886,"vw":8.536408},{"c":8.555,"h":8.57,"l":8.535,"n":461,"o":8.54,"t":"2026-10-21T19:25:00Z","v":116510,"vw":8.552962},{"c":8.55,"h":8.56,"l":8.545,"n":363,"o":8.555,"t":"2026-10-21T19:30:00Z","v":52107,"vw":8.552368},{"c":8.545,"h":8.555,"l":8.53,"n":550,"o":8.545,"t":"2026-10-21T19:35:00Z","v":172369,"vw":8.543318},{"c":8.545,"h":8.55,"l":8.54,"n":254,"o":8.545,"t":"2026-10-21T19:40:00Z","v":24202,"vw":8.544699},{"c":8.545,"h":8.55,"l":8.54,"n":402,"o":8.545,"t":"2026-10-21T19:45:00Z","v":69049,"vw":8.543947},{"c":8.565,"h":8.57,"l":8.54,"n":544,"o":8.545,"t":"2026-10-21T19:50:00Z","v":137865,"vw":8.556731},{"c":8.545,"h":8.565,"l":8.525,"n":1680,"o":8.565,"t":"2026-10-21T19:55:00Z","v":352260,"vw":8.542051},{"c":8.62,"h":8.62,"l":8.55,"n":42,"o":8.55,"t":"2026-10-21T20:00:00Z","v":434850,"vw":8.550025},{"c":8.54,"h":8.57,"l":8.5,"n":29,"o":8.57,"t":"2026-10-21T20:30:00Z","v":5068,"vw":8.538787},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T20:35:00Z","v":2070,"vw":8.55},{"c":8.57,"h":8.58,"l":8.57,"n":4,"o":8.58,"t":"2026-10-21T22:05:00Z","v":3220,"vw":8.576211},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-21T22:20:00Z","v":501,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-21T22:25:00Z","v":510,"vw":8.62},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T23:20:00Z","v":200,"vw":8.75},{"c":8.55,"h":8.59,"l":8.54,"n":15,"o":8.54,"t":"2026-10-22T08:00:00Z","v":4427,"vw":8.549883},{"c":8.54,"h":8.55,"l":8.54,"n":3,"o":8.55,"t":"2026-10-22T08:05:00Z","v":3138,"vw":8.542129},{"c":8.7,"h":8.7,"l":8.54,"n":4,"o":8.55,"t":"2026-10-22T09:10:00Z","v":2987,"vw":8.556906},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T09:20:00Z","v":100,"vw":8.55},{"c":8.6,"h":8.63,"l":8.6,"n":5,"o":8.63,"t":"2026-10-22T11:00:00Z","v":2057,"vw":8.6225},{"c":8.5801,"h":8.5801,"l":8.5801,"n":5,"o":8.5801,"t":"2026-10-22T11:30:00Z","v":1010,"vw":8.5801},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-22T11:40:00Z","v":18104,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-22T11:50:00Z","v":162,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T12:20:00Z","v":200,"vw":8.66},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T12:40:00Z","v":770,"vw":8.55},{"c":8.54,"h":8.65,"l":8.54,"n":129,"o":8.63,"t":"2026-10-22T12:50:00Z","v":24755,"vw":8.592518},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-22T12:55:00Z","v":1200,"vw":8.53},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-22T13:05:00Z","v":215,"vw":8.57},{"c":8.585,"h":8.59,"l":8.51,"n":297,"o":8.53,"t":"2026-10-22T13:30:00Z","v":95587,"vw":8.540488},{"c":8.6,"h":8.62,"l":8.5806,"n":276,"o":8.59,"t":"2026-10-22T13:35:00Z","v":119965,"vw":8.593011},{"c":8.675,"h":8.685,"l":8.6,"n":398,"o":8.6,"t":"2026-10-22T13:40:00Z","v":72294,"vw":8.641212},{"c":8.765,"h":8.775,"l":8.67,"n":451,"o":8.67,"t":"2026-10-22T13:45:00Z","v":109916,"vw":8.746542},{"c":8.745,"h":8.77,"l":8.73,"n":351,"o":8.765,"t":"2026-10-22T13:50:00Z","v":72181,"vw":8.741518},{"c":8.77,"h":8.77,"l":8.7401,"n":239,"o":8.745,"t":"2026-10-22T13:55:00Z","v":39407,"vw":8.758554},{"c":8.75,"h":8.78,"l":8.745,"n":343,"o":8.775,"t":"2026-10-22T14:00:00Z","v":84743,"vw":8.769835},{"c":8.755,"h":8.78,"l":8.75,"n":248,"o":8.75,"t":"2026-10-22T14:05:00Z","v":40710,"vw":8.765306},{"c":8.76,"h":8.77,"l":8.74,"n":373,"o":8.755,"t":"2026-10-22T14:10:00Z","v":69876,"vw":8.75075},{"c":8.755,"h":8.77,"l":8.75,"n":329,"o":8.76,"t":"2026-10-22T14:15:00Z","v":50743,"vw":8.761243},{"c":8.765,"h":8.775,"l":8.755,"n":231,"o":8.76,"t":"2026-10-22T14:20:00Z","v":37172,"vw":8.764183},{"c":8.755,"h":8.765,"l":8.74,"n":228,"o":8.765,"t":"2026-10-22T14:25:00Z","v":40791,"vw":8.753062},{"c":8.7301,"h":8.77,"l":8.73,"n":331,"o":8.755,"t":"2026-10-22T14:30:00Z","v":87737,"vw":8.751161},{"c":8.715,"h":8.7399,"l":8.7,"n":271,"o":8.7399,"t":"2026-10-22T14:35:00Z","v":53634,"vw":8.717254},{"c":8.71,"h":8.72,"l":8.7,"n":272,"o":8.715,"t":"2026-10-22T14:40:00Z","v":24133,"vw":8.710738},{"c":8.715,"h":8.735,"l":8.705,"n":411,"o":8.71,"t":"2026-10-22T14:45:00Z","v":117006,"vw":8.722404},{"c":8.72,"h":8.73,"l":8.71,"n":313,"o":8.715,"t":"2026-10-22T14:50:00Z","v":42626,"vw":8.719584},{"c":8.7399,"h":8.7399,"l":8.7125,"n":379,"o":8.72,"t":"2026-10-22T14:55:00Z","v":104507,"vw":8.727371},{"c":8.725,"h":8.735,"l":8.71,"n":380,"o":8.7301,"t":"2026-10-22T15:00:00Z","v":84422,"vw":8.720534},{"c":8.715,"h":8.73,"l":8.7,"n":450,"o":8.725,"t":"2026-10-22T15:05:00Z","v":114653,"vw":8.716685},{"c":8.735,"h":8.74,"l":8.715,"n":240,"o":8.715,"t":"2026-10-22T15:10:00Z","v":26356,"vw":8.725666},{"c":8.73,"h":8.74,"l":8.73,"n":223,"o":8.735,"t":"2026-10-22T15:15:00Z","v":26519,"vw":8.734103},{"c":8.715,"h":8.735,"l":8.705,"n":340,"o":8.735,"t":"2026-10-22T15:20:00Z","v":58680,"vw":8.720041},{"c":8.715,"h":8.725,"l":8.69,"n":440,"o":8.715,"t":"2026-10-22T15:25:00Z","v":138309,"vw":8.71111},{"c":8.7299,"h":8.73,"l":8.714,"n":482,"o":8.715,"t":"2026-10-22T15:30:00Z","v":180333,"vw":8.719849},{"c":8.735,"h":8.74,"l":8.725,"n":372,"o":8.73,"t":"2026-10-22T15:35:00Z","v":96430,"vw":8.732193},{"c":8.735,"h":8.7496,"l":8.72,"n":308,"o":8.735,"t":"2026-10-22T15:40:00Z","v":82156,"vw":8.733889},{"c":8.745,"h":8.7599,"l":8.735,"n":229,"o":8.735,"t":"2026-10-22T15:45:00Z","v":56001,"vw":8.748809},{"c":8.765,"h":8.78,"l":8.745,"n":299,"o":8.745,"t":"2026-10-22T15:50:00Z","v":91845,"vw":8.766192},{"c":8.775,"h":8.775,"l":8.76,"n":227,"o":8.765,"t":"2026-10-22T15:55:00Z","v":27297,"vw":8.76727},{"c":8.77,"h":8.78,"l":8.76,"n":324,"o":8.775,"t":"2026-10-22T16:00:00Z","v":78461,"vw":8.770947},{"c":8.765,"h":8.7767,"l":8.76,"n":329,"o":8.765,"t":"2026-10-22T16:05:00Z","v":78895,"vw":8.7656},{"c":8.765,"h":8.785,"l":8.755,"n":361,"o":8.765,"t":"2026-10-22T16:10:00Z","v":84648,"vw":8.769617},{"c":8.785,"h":8.785,"l":8.765,"n":218,"o":8.765,"t":"2026-10-22T16:15:00Z","v":78602,"vw":8.775683},{"c":8.775,"h":8.79,"l":8.7701,"n":398,"o":8.7875,"t":"2026-10-22T16:20:00Z","v":155705,"vw":8.781692},{"c":8.775,"h":8.79,"l":8.765,"n":563,"o":8.7795,"t":"2026-10-22T16:25:00Z","v":187108,"vw":8.776114},{"c":8.775,"h":8.785,"l":8.77,"n":271,"o":8.775,"t":"2026-10-22T16:30:00Z","v":93100,"vw":8.77878},{"c":8.745,"h":8.78,"l":8.725,"n":758,"o":8.775,"t":"2026-10-22T16:35:00Z","v":279519,"vw":8.751191},{"c":8.745,"h":8.755,"l":8.74,"n":310,"o":8.7499,"t":"2026-10-22T16:40:00Z","v":87619,"vw":8.748916},{"c":8.73,"h":8.75,"l":8.73,"n":276,"o":8.745,"t":"2026-10-22T16:45:00Z","v":64623,"vw":8.742303},{"c":8.7401,"h":8.755,"l":8.735,"n":359,"o":8.74,"t":"2026-10-22T16:50:00Z","v":135835,"vw":8.745226},{"c":8.745,"h":8.75,"l":8.745,"n":193,"o":8.745,"t":"2026-10-22T16:55:00Z","v":30626,"vw":8.748282},{"c":8.705,"h":8.75,"l":8.7,"n":527,"o":8.745,"t":"2026-10-22T17:00:00Z","v":201178,"vw":8.729967},{"c":8.6858,"h":8.715,"l":8.665,"n":411,"o":8.71,"t":"2026-10-22T17:05:00Z","v":126463,"vw":8.684584},{"c":8.69,"h":8.6999,"l":8.6823,"n":278,"o":8.685,"t":"2026-10-22T17:10:00Z","v":92533,"vw":8.691191},{"c":8.665,"h":8.7,"l":8.665,"n":407,"o":8.685,"t":"2026-10-22T17:15:00Z","v":93936,"vw":8.686835},{"c":8.6801,"h":8.6801,"l":8.6501,"n":517,"o":8.665,"t":"2026-10-22T17:20:00Z","v":190436,"vw":8.668609},{"c":8.685,"h":8.695,"l":8.68,"n":263,"o":8.685,"t":"2026-10-22T17:25:00Z","v":66844,"vw":8.687191},{"c":8.685,"h":8.6899,"l":8.675,"n":295,"o":8.6813,"t":"2026-10-22T17:30:00Z","v":87240,"vw":8.680368},{"c":8.6809,"h":8.6999,"l":8.68,"n":253,"o":8.685,"t":"2026-10-22T17:35:00Z","v":47932,"vw":8.689162},{"c":8.7,"h":8.7,"l":8.68,"n":270,"o":8.685,"t":"2026-10-22T17:40:00Z","v":72095,"vw":8.689919},{"c":8.68,"h":8.705,"l":8.68,"n":343,"o":8.695,"t":"2026-10-22T17:45:00Z","v":100608,"vw":8.695889},{"c":8.68,"h":8.685,"l":8.67,"n":251,"o":8.68,"t":"2026-10-22T17:50:00Z","v":37629,"vw":8.677169},{"c":8.685,"h":8.7,"l":8.68,"n":238,"o":8.685,"t":"2026-10-22T17:55:00Z","v":64493,"vw":8.68964},{"c":8.68,"h":8.6877,"l":8.66,"n":487,"o":8.6815,"t":"2026-10-22T18:00:00Z","v":111088,"vw":8.676652},{"c":8.7,"h":8.7,"l":8.671,"n":225,"o":8.671,"t":"2026-10-22T18:05:00Z","v":47665,"vw":8.692077},{"c":8.685,"h":8.705,"l":8.685,"n":330,"o":8.7,"t":"2026-10-22T18:10:00Z","v":68613,"vw":8.697072},{"c":8.695,"h":8.705,"l":8.685,"n":404,"o":8.685,"t":"2026-10-22T18:15:00Z","v":123000,"vw":8.695301},{"c":8.705,"h":8.7199,"l":8.695,"n":241,"o":8.695,"t":"2026-10-22T18:20:00Z","v":56671,"vw":8.706864},{"c":8.695,"h":8.715,"l":8.685,"n":391,"o":8.71,"t":"2026-10-22T18:25:00Z","v":137695,"vw":8.703718},{"c":8.695,"h":8.71,"l":8.6924,"n":349,"o":8.695,"t":"2026-10-22T18:30:00Z","v":101699,"vw":8.699975},{"c":8.705,"h":8.7099,"l":8.6914,"n":218,"o":8.695,"t":"2026-10-22T18:35:00Z","v":35346,"vw":8.700843},{"c":8.7,"h":8.705,"l":8.69,"n":273,"o":8.7019,"t":"2026-10-22T18:40:00Z","v":69604,"vw":8.695552},{"c":8.705,"h":8.72,"l":8.705,"n":298,"o":8.705,"t":"2026-10-22T18:45:00Z","v":106072,"vw":8.712259},{"c":8.6917,"h":8.705,"l":8.69,"n":246,"o":8.7,"t":"2026-10-22T18:50:00Z","v":47245,"vw":8.699983},{"c":8.705,"h":8.71,"l":8.69,"n":256,"o":8.6999,"t":"2026-10-22T18:55:00Z","v":81383,"vw":8.700472},{"c":8.72,"h":8.72,"l":8.705,"n":346,"o":8.705,"t":"2026-10-22T19:00:00Z","v":119308,"vw":8.710302},{"c":8.7022,"h":8.73,"l":8.69,"n":366,"o":8.715,"t":"2026-10-22T19:05:00Z","v":107978,"vw":8.712268},{"c":8.705,"h":8.705,"l":8.69,"n":276,"o":8.705,"t":"2026-10-22T19:10:00Z","v":68282,"vw":8.700112},{"c":8.675,"h":8.705,"l":8.675,"n":437,"o":8.7,"t":"2026-10-22T19:15:00Z","v":140163,"vw":8.69131},{"c":8.695,"h":8.705,"l":8.68,"n":399,"o":8.68,"t":"2026-10-22T19:20:00Z","v":110793,"vw":8.695731},{"c":8.705,"h":8.71,"l":8.695,"n":501,"o":8.695,"t":"2026-10-22T19:25:00Z","v":153255,"vw":8.701231},{"c":8.695,"h":8.705,"l":8.6829,"n":735,"o":8.705,"t":"2026-10-22T19:30:00Z","v":227345,"vw":8.690987},{"c":8.695,"h":8.695,"l":8.6801,"n":599,"o":8.695,"t":"2026-10-22T19:35:00Z","v":128739,"vw":8.690388},{"c":8.685,"h":8.7,"l":8.68,"n":650,"o":8.695,"t":"2026-10-22T19:40:00Z","v":203529,"vw":8.685941},{"c":8.67,"h":8.6885,"l":8.645,"n":891,"o":8.685,"t":"2026-10-22T19:45:00Z","v":382595,"vw":8.662662},{"c":8.695,"h":8.71,"l":8.665,"n":843,"o":8.665,"t":"2026-10-22T19:50:00Z","v":284406,"vw":8.690926},{"c":8.665,"h":8.705,"l":8.645,"n":2550,"o":8.7,"t":"2026-10-22T19:55:00Z","v":957209,"vw":8.671124},{"c":8.68,"h":8.68,"l":8.68,"n":47,"o":8.68,"t":"2026-10-22T20:00:00Z","v":839531,"vw":8.68},{"c":8.64,"h":8.7259,"l":8.64,"n":2,"o":8.7259,"t":"2026-10-22T20:10:00Z","v":1100,"vw":8.718091},{"c":8.7129,"h":8.7129,"l":8.7129,"n":2,"o":8.7129,"t":"2026-10-22T20:20:00Z","v":1050,"vw":8.7129},{"c":8.6995,"h":8.6995,"l":8.6995,"n":8,"o":8.6995,"t":"2026-10-22T20:25:00Z","v":507,"vw":8.6995},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T20:30:00Z","v":860,"vw":8.6},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T20:40:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.7,"l":8.69,"n":13,"o":8.69,"t":"2026-10-22T20:50:00Z","v":3712,"vw":8.696527},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T21:15:00Z","v":110,"vw":8.6},{"c":8.6,"h":8.7,"l":8.6,"n":2,"o":8.7,"t":"2026-10-22T21:45:00Z","v":210,"vw":8.647619},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T21:55:00Z","v":100,"vw":8.71},{"c":8.6776,"h":8.6776,"l":8.6776,"n":1,"o":8.6776,"t":"2026-10-22T22:45:00Z","v":200,"vw":8.6776},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-22T22:55:00Z","v":100,"vw":8.76},{"c":8.6239,"h":8.6239,"l":8.6239,"n":1,"o":8.6239,"t":"2026-10-22T23:50:00Z","v":2000,"vw":8.6239},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-10-23T09:45:00Z","v":400,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-23T11:00:00Z","v":180,"vw":8.77},{"c":8.8989,"h":8.95,"l":8.695,"n":109,"o":8.695,"t":"2026-10-23T11:25:00Z","v":25986,"vw":8.810959},{"c":8.879,"h":8.923,"l":8.8,"n":17,"o":8.923,"t":"2026-10-23T11:30:00Z","v":14348,"vw":8.803713},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-23T11:35:00Z","v":101,"vw":8.92},{"c":8.91,"h":8.96,"l":8.91,"n":102,"o":8.94,"t":"2026-10-23T11:40:00Z","v":8485,"vw":8.950269},{"c":9,"h":9,"l":8.9,"n":34,"o":8.9719,"t":"2026-10-23T11:45:00Z","v":3875,"vw":8.98518},{"c":9.18,"h":9.18,"l":9,"n":91,"o":9,"t":"2026-10-23T11:50:00Z","v":39135,"vw":9.087221},{"c":9.12,"h":9.2,"l":9.12,"n":16,"o":9.18,"t":"2026-10-23T11:55:00Z","v":1388,"vw":9.160737},{"c":9.1897,"h":9.1897,"l":9.1201,"n":39,"o":9.14,"t":"2026-10-23T12:00:00Z","v":12482,"vw":9.158467},{"c":9.15,"h":9.1898,"l":9.1319,"n":59,"o":9.1898,"t":"2026-10-23T12:05:00Z","v":4163,"vw":9.160261},{"c":9.1501,"h":9.22,"l":9.15,"n":35,"o":9.15,"t":"2026-10-23T12:10:00Z","v":34977,"vw":9.17538},{"c":9.2021,"h":9.22,"l":9.17,"n":29,"o":9.18,"t":"2026-10-23T12:15:00Z","v":26457,"vw":9.189269},{"c":9.2462,"h":9.26,"l":9.18,"n":48,"o":9.1811,"t":"2026-10-23T12:20:00Z","v":22218,"vw":9.217067},{"c":9.28,"h":9.28,"l":9.2507,"n":15,"o":9.2507,"t":"2026-10-23T12:25:00Z","v":5697,"vw":9.275485},{"c":9.25,"h":9.2783,"l":9.25,"n":32,"o":9.27,"t":"2026-10-23T12:30:00Z","v":2036,"vw":9.264294},{"c":9.16,"h":9.2159,"l":9.16,"n":7,"o":9.1954,"t":"2026-10-23T12:35:00Z","v":1432,"vw":9.196779},{"c":9.18,"h":9.195,"l":9.18,"n":7,"o":9.195,"t":"2026-10-23T12:40:00Z","v":675,"vw":9.190378},{"c":9.18,"h":9.2,"l":9.16,"n":14,"o":9.16,"t":"2026-10-23T12:45:00Z","v":1894,"vw":9.178455},{"c":9.214,"h":9.214,"l":9.18,"n":6,"o":9.18,"t":"2026-10-23T12:50:00Z","v":865,"vw":9.203481},{"c":9.1862,"h":9.22,"l":9.1605,"n":10,"o":9.22,"t":"2026-10-23T12:55:00Z","v":20113,"vw":9.196335},{"c":9.19,"h":9.22,"l":9.18,"n":107,"o":9.18,"t":"2026-10-23T13:00:00Z","v":16307,"vw":9.21094},{"c":9.2,"h":9.2107,"l":9.2,"n":9,"o":9.2107,"t":"2026-10-23T13:05:00Z","v":5066,"vw":9.20214},{"c":9.17,"h":9.22,"l":9.16,"n":75,"o":9.2,"t":"2026-10-23T13:10:00Z","v":4606,"vw":9.186399},{"c":9.07,"h":9.1999,"l":9.02,"n":97,"o":9.1999,"t":"2026-10-23T13:15:00Z","v":11424,"vw":9.147774},{"c":9.18,"h":9.19,"l":9.06,"n":106,"o":9.1395,"t":"2026-10-23T13:20:00Z","v":18524,"vw":9.150141},{"c":9.0947,"h":9.2,"l":9.0947,"n":70,"o":9.19,"t":"2026-10-23T13:25:00Z","v":17633,"vw":9.168331},{"c":9.105,"h":9.1807,"l":8.99,"n":1468,"o":9.13,"t":"2026-10-23T13:30:00Z","v":768985,"vw":9.096762},{"c":9.155,"h":9.25,"l":9.08,"n":1370,"o":9.105,"t":"2026-10-23T13:35:00Z","v":406684,"vw":9.190088},{"c":9.265,"h":9.32,"l":9.16,"n":1237,"o":9.16,"t":"2026-10-23T13:40:00Z","v":465430,"vw":9.249142},{"c":9.26,"h":9.31,"l":9.215,"n":1510,"o":9.265,"t":"2026-10-23T13:45:00Z","v":475207,"vw":9.266851},{"c":9.265,"h":9.305,"l":9.265,"n":1021,"o":9.265,"t":"2026-10-23T13:50:00Z","v":320197,"vw":9.280084},{"c":9.25,"h":9.3,"l":9.245,"n":861,"o":9.265,"t":"2026-10-23T13:55:00Z","v":278630,"vw":9.272899},{"c":9.22,"h":9.28,"l":9.19,"n":1264,"o":9.25,"t":"2026-10-23T14:00:00Z","v":465432,"vw":9.23251},{"c":9.2199,"h":9.225,"l":9.17,"n":988,"o":9.22,"t":"2026-10-23T14:05:00Z","v":248840,"vw":9.197523},{"c":9.185,"h":9.22,"l":9.185,"n":620,"o":9.215,"t":"2026-10-23T14:10:00Z","v":149390,"vw":9.208236},{"c":9.175,"h":9.21,"l":9.15,"n":604,"o":9.185,"t":"2026-10-23T14:15:00Z","v":147524,"vw":9.180839},{"c":9.2,"h":9.24,"l":9.175,"n":1444,"o":9.175,"t":"2026-10-23T14:20:00Z","v":480557,"vw":9.197473},{"c":9.205,"h":9.235,"l":9.185,"n":910,"o":9.195,"t":"2026-10-23T14:25:00Z","v":241659,"vw":9.207773},{"c":9.2299,"h":9.25,"l":9.2,"n":757,"o":9.205,"t":"2026-10-23T14:30:00Z","v":218224,"vw":9.223185},{"c":9.2599,"h":9.265,"l":9.22,"n":596,"o":9.225,"t":"2026-10-23T14:35:00Z","v":119777,"vw":9.245615},{"c":9.29,"h":9.29,"l":9.2501,"n":757,"o":9.255,"t":"2026-10-23T14:40:00Z","v":140118,"vw":9.273652},{"c":9.3277,"h":9.34,"l":9.275,"n":934,"o":9.285,"t":"2026-10-23T14:45:00Z","v":282194,"vw":9.313807},{"c":9.315,"h":9.34,"l":9.31,"n":729,"o":9.325,"t":"2026-10-23T14:50:00Z","v":261686,"vw":9.328723},{"c":9.34,"h":9.35,"l":9.3101,"n":698,"o":9.3101,"t":"2026-10-23T14:55:00Z","v":234781,"vw":9.334055},{"c":9.35,"h":9.36,"l":9.3201,"n":512,"o":9.3399,"t":"2026-10-23T15:00:00Z","v":141564,"vw":9.338098},{"c":9.365,"h":9.39,"l":9.35,"n":804,"o":9.355,"t":"2026-10-23T15:05:00Z","v":227213,"vw":9.373107},{"c":9.3899,"h":9.4,"l":9.34,"n":1014,"o":9.37,"t":"2026-10-23T15:10:00Z","v":308970,"vw":9.369716},{"c":9.38,"h":9.4098,"l":9.37,"n":859,"o":9.385,"t":"2026-10-23T15:15:00Z","v":231504,"vw":9.390355},{"c":9.4001,"h":9.415,"l":9.37,"n":645,"o":9.38,"t":"2026-10-23T15:20:00Z","v":164403,"vw":9.39074},{"c":9.425,"h":9.43,"l":9.4,"n":766,"o":9.405,"t":"2026-10-23T15:25:00Z","v":204547,"vw":9.414947},{"c":9.43,"h":9.435,"l":9.415,"n":566,"o":9.425,"t":"2026-10-23T15:30:00Z","v":121885,"vw":9.427026},{"c":9.4151,"h":9.435,"l":9.41,"n":431,"o":9.425,"t":"2026-10-23T15:35:00Z","v":77238,"vw":9.42143},{"c":9.41,"h":9.43,"l":9.375,"n":598,"o":9.415,"t":"2026-10-23T15:40:00Z","v":137242,"vw":9.402566},{"c":9.365,"h":9.42,"l":9.335,"n":750,"o":9.405,"t":"2026-10-23T15:45:00Z","v":209525,"vw":9.372185},{"c":9.355,"h":9.375,"l":9.345,"n":509,"o":9.36,"t":"2026-10-23T15:50:00Z","v":263018,"vw":9.362872},{"c":9.35,"h":9.36,"l":9.335,"n":518,"o":9.3522,"t":"2026-10-23T15:55:00Z","v":119569,"vw":9.347223},{"c":9.305,"h":9.36,"l":9.3001,"n":611,"o":9.355,"t":"2026-10-23T16:00:00Z","v":141677,"vw":9.342054},{"c":9.285,"h":9.31,"l":9.28,"n":610,"o":9.305,"t":"2026-10-23T16:05:00Z","v":150724,"vw":9.297046},{"c":9.2701,"h":9.31,"l":9.255,"n":812,"o":9.29,"t":"2026-10-23T16:10:00Z","v":210325,"vw":9.287669},{"c":9.24,"h":9.28,"l":9.225,"n":883,"o":9.275,"t":"2026-10-23T16:15:00Z","v":350486,"vw":9.259121},{"c":9.25,"h":9.26,"l":9.2348,"n":576,"o":9.2348,"t":"2026-10-23T16:20:00Z","v":113998,"vw":9.243994},{"c":9.2377,"h":9.26,"l":9.23,"n":605,"o":9.245,"t":"2026-10-23T16:25:00Z","v":192359,"vw":9.239375},{"c":9.235,"h":9.25,"l":9.23,"n":389,"o":9.24,"t":"2026-10-23T16:30:00Z","v":116821,"vw":9.241461},{"c":9.215,"h":9.24,"l":9.205,"n":340,"o":9.235,"t":"2026-10-23T16:35:00Z","v":116632,"vw":9.227321},{"c":9.245,"h":9.25,"l":9.215,"n":359,"o":9.215,"t":"2026-10-23T16:40:00Z","v":61315,"vw":9.231634},{"c":9.25,"h":9.275,"l":9.24,"n":429,"o":9.24,"t":"2026-10-23T16:45:00Z","v":98494,"vw":9.257093},{"c":9.2424,"h":9.26,"l":9.24,"n":238,"o":9.255,"t":"2026-10-23T16:50:00Z","v":39809,"vw":9.248346},{"c":9.21,"h":9.25,"l":9.205,"n":298,"o":9.245,"t":"2026-10-23T16:55:00Z","v":46870,"vw":9.223867},{"c":9.255,"h":9.255,"l":9.205,"n":503,"o":9.205,"t":"2026-10-23T17:00:00Z","v":125002,"vw":9.236819},{"c":9.245,"h":9.26,"l":9.23,"n":556,"o":9.25,"t":"2026-10-23T17:05:00Z","v":148255,"vw":9.245778},{"c":9.245,"h":9.255,"l":9.235,"n":337,"o":9.245,"t":"2026-10-23T17:10:00Z","v":44920,"vw":9.245937},{"c":9.26,"h":9.26,"l":9.24,"n":300,"o":9.245,"t":"2026-10-23T17:15:00Z","v":43563,"vw":9.250261},{"c":9.235,"h":9.26,"l":9.235,"n":450,"o":9.255,"t":"2026-10-23T17:20:00Z","v":97166,"vw":9.245114},{"c":9.245,"h":9.25,"l":9.23,"n":269,"o":9.235,"t":"2026-10-23T17:25:00Z","v":48562,"vw":9.23831},{"c":9.245,"h":9.26,"l":9.235,"n":476,"o":9.245,"t":"2026-10-23T17:30:00Z","v":79133,"vw":9.245166},{"c":9.245,"h":9.25,"l":9.2401,"n":117,"o":9.25,"t":"2026-10-23T17:35:00Z","v":17260,"vw":9.245371}],"history":[{"c":10.6,"h":10.83,"l":10.6,"n":15611,"o":10.82,"t":"2024-10-21T04:00:00Z","v":4151209,"vw":10.660231},{"c":10.6,"h":10.63,"l":10.57,"n":15473,"o":10.6,"t":"2024-10-22T04:00:00Z","v":3047488,"vw":10.605982},{"c":10.56,"h":10.62,"l":10.444,"n":16220,"o":10.55,"t":"2024-10-23T04:00:00Z","v":4450798,"vw":10.531414},{"c":10.57,"h":10.61,"l":10.53,"n":15608,"o":10.56,"t":"2024-10-24T04:00:00Z","v":3385750,"vw":10.566017},{"c":10.48,"h":10.66,"l":10.46,"n":17393,"o":10.63,"t":"2024-10-25T04:00:00Z","v":3654747,"vw":10.541935},{"c":10.47,"h":10.57,"l":10.47,"n":24010,"o":10.51,"t":"2024-10-28T04:00:00Z","v":4715441,"vw":10.491326},{"c":10.7,"h":10.79,"l":10.49,"n":27132,"o":10.56,"t":"2024-10-29T04:00:00Z","v":7851594,"vw":10.676515},{"c":10.79,"h":10.87,"l":10.7,"n":18167,"o":10.7,"t":"2024-10-30T04:00:00Z","v":4196584,"vw":10.797586},{"c":10.59,"h":10.84,"l":10.58,"n":18528,"o":10.8,"t":"2024-10-31T04:00:00Z","v":4829777,"vw":10.688218},{"c":10.48,"h":10.73,"l":10.47,"n":26181,"o":10.68,"t":"2024-11-01T04:00:00Z","v":6673679,"vw":10.535734},{"c":10.41,"h":10.55,"l":10.39,"n":24810,"o":10.48,"t":"2024-11-04T05:00:00Z","v":5213893,"vw":10.449401},{"c":10.52,"h":10.53,"l":10.4,"n":15746,"o":10.44,"t":"2024-11-05T05:00:00Z","v":3574400,"vw":10.480198},{"c":10.56,"h":10.74,"l":10.405,"n":28139,"o":10.6,"t":"2024-11-06T05:00:00Z","v":6800947,"vw":10.511978},{"c":10.67,"h":10.725,"l":10.545,"n":16698,"o":10.56,"t":"2024-11-07T05:00:00Z","v":3457841,"vw":10.669118},{"c":10.78,"h":10.84,"l":10.67,"n":19512,"o":10.7,"t":"2024-11-08T05:00:00Z","v":3960964,"vw":10.785165},{"c":10.81,"h":10.89,"l":10.78,"n":16591,"o":10.79,"t":"2024-11-11T05:00:00Z","v":3037478,"vw":10.815396},{"c":10.73,"h":10.79,"l":10.68,"n":18030,"o":10.73,"t":"2024-11-12T05:00:00Z","v":3482094,"vw":10.728269},{"c":10.74,"h":10.815,"l":10.71,"n":15276,"o":10.75,"t":"2024-11-13T05:00:00Z","v":2902843,"vw":10.76776},{"c":10.78,"h":10.84,"l":10.735,"n":15575,"o":10.74,"t":"2024-11-14T05:00:00Z","v":4328854,"vw":10.784767},{"c":10.72,"h":10.84,"l":10.7,"n":16657,"o":10.78,"t":"2024-11-15T05:00:00Z","v":3374936,"vw":10.756991},{"c":10.66,"h":10.74,"l":10.62,"n":14857,"o":10.7,"t":"2024-11-18T05:00:00Z","v":3354203,"vw":10.67731},{"c":10.66,"h":10.69,"l":10.5405,"n":15671,"o":10.59,"t":"2024-11-19T05:00:00Z","v":3322015,"vw":10.636241},{"c":10.64,"h":10.7,"l":10.59,"n":13669,"o":10.67,"t":"2024-11-20T05:00:00Z","v":3289736,"vw":10.637582},{"c":10.79,"h":10.81,"l":10.68,"n":14423,"o":10.68,"t":"2024-11-21T05:00:00Z","v":3206719,"vw":10.764676},{"c":10.98,"h":10.99,"l":10.82,"n":16107,"o":10.83,"t":"2024-11-22T05:00:00Z","v":2976702,"vw":10.947796},{"c":11.15,"h":11.18,"l":10.9807,"n":20308,"o":11,"t":"2024-11-25T05:00:00Z","v":6444326,"vw":11.140939},{"c":11.13,"h":11.14,"l":11,"n":15546,"o":11.1,"t":"2024-11-26T05:00:00Z","v":2956943,"vw":11.093626},{"c":11.18,"h":11.29,"l":11.15,"n":16337,"o":11.16,"t":"2024-11-27T05:00:00Z","v":2936762,"vw":11.213714},{"c":11.25,"h":11.32,"l":11.22,"n":11852,"o":11.26,"t":"2024-11-29T05:00:00Z","v":2144096,"vw":11.276145},{"c":11.2,"h":11.29,"l":11.165,"n":17393,"o":11.26,"t":"2024-12-02T05:00:00Z","v":3316447,"vw":11.218539},{"c":11.16,"h":11.26,"l":11.13,"n":13513,"o":11.24,"t":"2024-12-03T05:00:00Z","v":2225800,"vw":11.160812},{"c":11.15,"h":11.2,"l":11.12,"n":11881,"o":11.15,"t":"2024-12-04T05:00:00Z","v":2652176,"vw":11.152737},{"c":11.11,"h":11.23,"l":11.1,"n":11797,"o":11.17,"t":"2024-12-05T05:00:00Z","v":2643609,"vw":11.139299},{"c":11.24,"h":11.28,"l":11.13,"n":14395,"o":11.13,"t":"2024-12-06T05:00:00Z","v":2449500,"vw":11.23271},{"c":11.18,"h":11.33,"l":11.145,"n":16181,"o":11.28,"t":"2024-12-09T05:00:00Z","v":3306406,"vw":11.189254},{"c":11.14,"h":11.22,"l":11.07,"n":13153,"o":11.16,"t":"2024-12-10T05:00:00Z","v":3057993,"vw":11.157546},{"c":11.15,"h":11.205,"l":11.08,"n":13200,"o":11.2,"t":"2024-12-11T05:00:00Z","v":3117337,"vw":11.127486},{"c":11.16,"h":11.2,"l":11.125,"n":11932,"o":11.15,"t":"2024-12-12T05:00:00Z","v":2678212,"vw":11.16941},{"c":11.12,"h":11.2,"l":11.095,"n":15136,"o":11.15,"t":"2024-12-13T05:00:00Z","v":3043983,"vw":11.130649},{"c":11.18,"h":11.25,"l":11.08,"n":14188,"o":11.1,"t":"2024-12-16T05:00:00Z","v":2741665,"vw":11.195419},{"c":11.05,"h":11.275,"l":11.05,"n":13839,"o":11.15,"t":"2024-12-17T05:00:00Z","v":2972382,"vw":11.102268},{"c":10.7,"h":11.14,"l":10.7,"n":22435,"o":11.05,"t":"2024-12-18T05:00:00Z","v":4168364,"vw":10.898603},{"c":10.67,"h":10.995,"l":10.66,"n":22229,"o":10.82,"t":"2024-12-19T05:00:00Z","v":4606039,"vw":10.735806},{"c":10.94,"h":11.03,"l":10.67,"n":19286,"o":10.67,"t":"2024-12-20T05:00:00Z","v":8240665,"vw":10.912921},{"c":10.91,"h":10.95,"l":10.825,"n":13280,"o":10.93,"t":"2024-12-23T05:00:00Z","v":3130225,"vw":10.878553},{"c":11.03,"h":11.03,"l":10.89,"n":6063,"o":10.95,"t":"2024-12-24T05:00:00Z","v":1190092,"vw":10.957372},{"c":10.99,"h":11.025,"l":10.925,"n":12610,"o":10.95,"t":"2024-12-26T05:00:00Z","v":3158521,"vw":10.984148},{"c":10.92,"h":11.04,"l":10.88,"n":12839,"o":10.95,"t":"2024-12-27T05:00:00Z","v":2921607,"vw":10.931745},{"c":10.87,"h":10.92,"l":10.72,"n":25137,"o":10.92,"t":"2024-12-30T05:00:00Z","v":6704070,"vw":10.859424},{"c":10.83,"h":10.85,"l":10.67,"n":23780,"o":10.72,"t":"2024-12-31T05:00:00Z","v":4434149,"vw":10.790047},{"c":10.86,"h":10.91,"l":10.78,"n":18592,"o":10.85,"t":"2025-01-02T05:00:00Z","v":4619303,"vw":10.843989},{"c":11.15,"h":11.17,"l":10.87,"n":22434,"o":10.89,"t":"2025-01-03T05:00:00Z","v":5208701,"vw":11.073359},{"c":11.06,"h":11.211,"l":11.055,"n":20754,"o":11.2,"t":"2025-01-06T05:00:00Z","v":4666933,"vw":11.128399},{"c":11,"h":11.14,"l":10.96,"n":16066,"o":11.1,"t":"2025-01-07T05:00:00Z","v":3611970,"vw":11.004142},{"c":10.96,"h":10.97,"l":10.84,"n":11458,"o":10.95,"t":"2025-01-08T05:00:00Z","v":2220052,"vw":10.919444},{"c":10.7,"h":10.88,"l":10.68,"n":19686,"o":10.87,"t":"2025-01-10T05:00:00Z","v":3747880,"vw":10.745515},{"c":10.71,"h":10.74,"l":10.48,"n":21919,"o":10.64,"t":"2025-01-13T05:00:00Z","v":3780244,"vw":10.610843},{"c":10.99,"h":10.995,"l":10.79,"n":15795,"o":10.8,"t":"2025-01-14T05:00:00Z","v":4111385,"vw":10.917718},{"c":11.17,"h":11.27,"l":11.08,"n":12620,"o":11.2,"t":"2025-01-15T05:00:00Z","v":2960459,"vw":11.152607},{"c":11.26,"h":11.32,"l":11.18,"n":20764,"o":11.19,"t":"2025-01-16T05:00:00Z","v":5029472,"vw":11.25086},{"c":11.35,"h":11.37,"l":11.26,"n":14293,"o":11.26,"t":"2025-01-17T05:00:00Z","v":3835441,"vw":11.328282},{"c":11.37,"h":11.46,"l":11.33,"n":14299,"o":11.39,"t":"2025-01-21T05:00:00Z","v":4717016,"vw":11.37826},{"c":11.26,"h":11.37,"l":11.23,"n":13558,"o":11.36,"t":"2025-01-22T05:00:00Z","v":2775715,"vw":11.291691},{"c":11.28,"h":11.35,"l":11.26,"n":10981,"o":11.28,"t":"2025-01-23T05:00:00Z","v":2303400,"vw":11.306571},{"c":11.3,"h":11.35,"l":11.2012,"n":13955,"o":11.28,"t":"2025-01-24T05:00:00Z","v":2922718,"vw":11.295828},{"c":11.39,"h":11.42,"l":11.26,"n":17908,"o":11.27,"t":"2025-01-27T05:00:00Z","v":4444641,"vw":11.364431},{"c":11.41,"h":11.49,"l":11.34,"n":13190,"o":11.34,"t":"2025-01-28T05:00:00Z","v":2911611,"vw":11.41275},{"c":11.34,"h":11.5,"l":11.29,"n":16544,"o":11.36,"t":"2025-01-29T05:00:00Z","v":3162717,"vw":11.398216},{"c":11.56,"h":11.64,"l":11.43,"n":17720,"o":11.43,"t":"2025-01-30T05:00:00Z","v":4355873,"vw":11.55795},{"c":11.51,"h":11.67,"l":11.485,"n":17538,"o":11.55,"t":"2025-01-31T05:00:00Z","v":4318994,"vw":11.568062},{"c":11.33,"h":11.4,"l":11.2,"n":19942,"o":11.24,"t":"2025-02-03T05:00:00Z","v":3902994,"vw":11.331574},{"c":11.46,"h":11.48,"l":11.27,"n":16864,"o":11.3,"t":"2025-02-04T05:00:00Z","v":3220697,"vw":11.431011},{"c":11.49,"h":11.55,"l":11.465,"n":18652,"o":11.49,"t":"2025-02-05T05:00:00Z","v":3049692,"vw":11.499328},{"c":11.91,"h":11.97,"l":11.65,"n":27325,"o":11.67,"t":"2025-02-06T05:00:00Z","v":6808910,"vw":11.828502},{"c":11.85,"h":11.89,"l":11.74,"n":18900,"o":11.85,"t":"2025-02-07T05:00:00Z","v":3443924,"vw":11.830823},{"c":11.86,"h":11.91,"l":11.75,"n":16428,"o":11.85,"t":"2025-02-10T05:00:00Z","v":2990620,"vw":11.859153},{"c":11.85,"h":11.88,"l":11.78,"n":15785,"o":11.82,"t":"2025-02-11T05:00:00Z","v":2925636,"vw":11.82879},{"c":11.91,"h":11.955,"l":11.685,"n":17214,"o":11.73,"t":"2025-02-12T05:00:00Z","v":3614222,"vw":11.878144},{"c":11.99,"h":11.99,"l":11.89,"n":13704,"o":11.95,"t":"2025-02-13T05:00:00Z","v":2858711,"vw":11.963627},{"c":12.03,"h":12.1,"l":11.995,"n":14018,"o":12,"t":"2025-02-14T05:00:00Z","v":2742492,"vw":12.036597},{"c":11.98,"h":12.065,"l":11.91,"n":19705,"o":12.03,"t":"2025-02-18T05:00:00Z","v":4865107,"vw":11.983282},{"c":11.94,"h":11.97,"l":11.865,"n":13820,"o":11.9,"t":"2025-02-19T05:00:00Z","v":2949353,"vw":11.925252},{"c":11.98,"h":11.98,"l":11.8645,"n":15751,"o":11.94,"t":"2025-02-20T05:00:00Z","v":4480868,"vw":11.932769},{"c":11.89,"h":12.04,"l":11.83,"n":16216,"o":12,"t":"2025-02-21T05:00:00Z","v":3651088,"vw":11.90115},{"c":11.86,"h":11.94,"l":11.84,"n":14219,"o":11.9,"t":"2025-02-24T05:00:00Z","v":3187112,"vw":11.886842},{"c":11.94,"h":11.99,"l":11.875,"n":15709,"o":11.9,"t":"2025-02-25T05:00:00Z","v":3474360,"vw":11.940765},{"c":12.02,"h":12.08,"l":11.935,"n":13775,"o":11.95,"t":"2025-02-26T05:00:00Z","v":3065720,"vw":12.019049},{"c":12.05,"h":12.18,"l":12.01,"n":15645,"o":12.05,"t":"2025-02-27T05:00:00Z","v":4536153,"vw":12.09806},{"c":12.15,"h":12.16,"l":12.03,"n":20275,"o":12.06,"t":"2025-02-28T05:00:00Z","v":5096095,"vw":12.117067},{"c":11.95,"h":12.195,"l":11.87,"n":21879,"o":12.15,"t":"2025-03-03T05:00:00Z","v":6729897,"vw":12.021486},{"c":11.61,"h":11.9,"l":11.6,"n":22376,"o":11.82,"t":"2025-03-04T05:00:00Z","v":6047326,"vw":11.689272},{"c":11.82,"h":11.87,"l":11.635,"n":17235,"o":11.66,"t":"2025-03-05T05:00:00Z","v":3763906,"vw":11.761362},{"c":11.72,"h":11.85,"l":11.695,"n":16410,"o":11.7,"t":"2025-03-06T05:00:00Z","v":3112590,"vw":11.748729},{"c":11.82,"h":11.86,"l":11.57,"n":18739,"o":11.72,"t":"2025-03-07T05:00:00Z","v":3518842,"vw":11.770014},{"c":11.52,"h":11.875,"l":11.435,"n":25144,"o":11.72,"t":"2025-03-10T04:00:00Z","v":5445501,"vw":11.619723},{"c":11.53,"h":11.64,"l":11.37,"n":23217,"o":11.6,"t":"2025-03-11T04:00:00Z","v":4788894,"vw":11.511183},{"c":11.44,"h":11.6052,"l":11.32,"n":20617,"o":11.6,"t":"2025-03-12T04:00:00Z","v":3723613,"vw":11.419677},{"c":11.42,"h":11.6062,"l":11.36,"n":13653,"o":11.46,"t":"2025-03-13T04:00:00Z","v":2294645,"vw":11.449735},{"c":11.65,"h":11.66,"l":11.48,"n":15471,"o":11.51,"t":"2025-03-14T04:00:00Z","v":2738349,"vw":11.607285},{"c":11.77,"h":11.82,"l":11.62,"n":19352,"o":11.65,"t":"2025-03-17T04:00:00Z","v":3873674,"vw":11.74223},{"c":11.71,"h":11.81,"l":11.68,"n":17374,"o":11.75,"t":"2025-03-18T04:00:00Z","v":3076200,"vw":11.737892},{"c":11.82,"h":11.89,"l":11.714,"n":14681,"o":11.75,"t":"2025-03-19T04:00:00Z","v":3015980,"vw":11.791949},{"c":11.83,"h":11.92,"l":11.76,"n":11721,"o":11.78,"t":"2025-03-20T04:00:00Z","v":2247659,"vw":11.843932},{"c":11.63,"h":11.84,"l":11.57,"n":24211,"o":11.81,"t":"2025-03-21T04:00:00Z","v":9054306,"vw":11.64832},{"c":11.79,"h":11.82,"l":11.69,"n":15996,"o":11.78,"t":"2025-03-24T04:00:00Z","v":3866737,"vw":11.772315},{"c":11.68,"h":11.8386,"l":11.625,"n":15483,"o":11.82,"t":"2025-03-25T04:00:00Z","v":3480611,"vw":11.706769},{"c":11.66,"h":11.73,"l":11.58,"n":17079,"o":11.69,"t":"2025-03-26T04:00:00Z","v":4064472,"vw":11.648178},{"c":11.63,"h":11.7199,"l":11.59,"n":15701,"o":11.6,"t":"2025-03-27T04:00:00Z","v":2836675,"vw":11.635094},{"c":11.39,"h":11.625,"l":11.26,"n":22208,"o":11.62,"t":"2025-03-28T04:00:00Z","v":5072169,"vw":11.366301},{"c":11.45,"h":11.5,"l":11.07,"n":25970,"o":11.1,"t":"2025-03-31T04:00:00Z","v":7130578,"vw":11.371868},{"c":11.43,"h":11.515,"l":11.32,"n":21012,"o":11.45,"t":"2025-04-01T04:00:00Z","v":4909481,"vw":11.417864},{"c":11.54,"h":11.565,"l":11.3,"n":19392,"o":11.33,"t":"2025-04-02T04:00:00Z","v":5068702,"vw":11.481812},{"c":11.25,"h":11.49,"l":11.15,"n":20952,"o":11.25,"t":"2025-04-03T04:00:00Z","v":5328148,"vw":11.312615},{"c":10.45,"h":11,"l":10.275,"n":52712,"o":11,"t":"2025-04-04T04:00:00Z","v":15756358,"vw":10.498444},{"c":10.03,"h":10.65,"l":9.63,"n":45797,"o":9.795,"t":"2025-04-07T04:00:00Z","v":10359877,"vw":10.030139},{"c":9.81,"h":10.45,"l":9.74,"n":30831,"o":10.45,"t":"2025-04-08T04:00:00Z","v":6884353,"vw":10.091865},{"c":10.36,"h":10.48,"l":9.13,"n":58339,"o":9.63,"t":"2025-04-09T04:00:00Z","v":14309989,"vw":9.776288},{"c":9.57,"h":10.1973,"l":9.3207,"n":46575,"o":10.17,"t":"2025-04-10T04:00:00Z","v":10160996,"vw":9.594766},{"c":9.76,"h":9.865,"l":9.245,"n":32484,"o":9.63,"t":"2025-04-11T04:00:00Z","v":7820634,"vw":9.582082},{"c":10.03,"h":10.155,"l":9.825,"n":26580,"o":10.03,"t":"2025-04-14T04:00:00Z","v":6102586,"vw":10.016444},{"c":10.13,"h":10.255,"l":10.03,"n":19164,"o":10.07,"t":"2025-04-15T04:00:00Z","v":3078362,"vw":10.147939},{"c":10.02,"h":10.205,"l":9.998,"n":17287,"o":10.09,"t":"2025-04-16T04:00:00Z","v":3125668,"vw":10.060068},{"c":10.14,"h":10.27,"l":10.07,"n":20221,"o":10.08,"t":"2025-04-17T04:00:00Z","v":4872491,"vw":10.1882},{"c":9.97,"h":10.14,"l":9.8,"n":22637,"o":10.05,"t":"2025-04-21T04:00:00Z","v":7822489,"vw":9.92232},{"c":10.31,"h":10.32,"l":10.09,"n":20942,"o":10.1,"t":"2025-04-22T04:00:00Z","v":4490291,"vw":10.209073},{"c":10.33,"h":10.645,"l":10.265,"n":25983,"o":10.5,"t":"2025-04-23T04:00:00Z","v":5355296,"vw":10.396765},{"c":10.4,"h":10.46,"l":10.2746,"n":19327,"o":10.33,"t":"2025-04-24T04:00:00Z","v":4476944,"vw":10.398877},{"c":10.54,"h":10.565,"l":10.26,"n":26085,"o":10.4,"t":"2025-04-25T04:00:00Z","v":5071601,"vw":10.477211},{"c":10.97,"h":10.99,"l":10.625,"n":39312,"o":10.75,"t":"2025-04-28T04:00:00Z","v":7294068,"vw":10.892272},{"c":11.14,"h":11.19,"l":10.93,"n":24218,"o":10.97,"t":"2025-04-29T04:00:00Z","v":5459240,"vw":11.107995},{"c":11.18,"h":11.22,"l":10.8406,"n":22459,"o":11,"t":"2025-04-30T04:00:00Z","v":5731008,"vw":11.100746},{"c":11.18,"h":11.31,"l":11.13,"n":21968,"o":11.21,"t":"2025-05-01T04:00:00Z","v":4676239,"vw":11.190548},{"c":11.28,"h":11.35,"l":11.19,"n":21690,"o":11.29,"t":"2025-05-02T04:00:00Z","v":5121464,"vw":11.274461},{"c":11.35,"h":11.42,"l":11.17,"n":20256,"o":11.23,"t":"2025-05-05T04:00:00Z","v":4867955,"vw":11.328345},{"c":11.17,"h":11.315,"l":11.15,"n":17647,"o":11.28,"t":"2025-05-06T04:00:00Z","v":4056494,"vw":11.232664},{"c":11.27,"h":11.355,"l":11.15,"n":16051,"o":11.16,"t":"2025-05-07T04:00:00Z","v":4528884,"vw":11.259624},{"c":11.28,"h":11.39,"l":11.26,"n":15936,"o":11.33,"t":"2025-05-08T04:00:00Z","v":3698758,"vw":11.324097},{"c":11.23,"h":11.3729,"l":11.225,"n":16201,"o":11.34,"t":"2025-05-09T04:00:00Z","v":4337543,"vw":11.277929},{"c":11.54,"h":11.58,"l":11.44,"n":21131,"o":11.5,"t":"2025-05-12T04:00:00Z","v":4312597,"vw":11.520999},{"c":11.54,"h":11.61,"l":11.51,"n":18980,"o":11.58,"t":"2025-05-13T04:00:00Z","v":4704152,"vw":11.548026},{"c":11.54,"h":11.58,"l":11.4548,"n":16042,"o":11.53,"t":"2025-05-14T04:00:00Z","v":3423497,"vw":11.532522},{"c":11.63,"h":11.67,"l":11.54,"n":15945,"o":11.54,"t":"2025-05-15T04:00:00Z","v":4504319,"vw":11.603543},{"c":11.67,"h":11.705,"l":11.61,"n":15824,"o":11.62,"t":"2025-05-16T04:00:00Z","v":4349760,"vw":11.657384},{"c":11.65,"h":11.66,"l":11.51,"n":18616,"o":11.56,"t":"2025-05-19T04:00:00Z","v":3718194,"vw":11.631159},{"c":11.56,"h":11.65,"l":11.55,"n":15492,"o":11.62,"t":"2025-05-20T04:00:00Z","v":2259858,"vw":11.593502},{"c":11.11,"h":11.51,"l":11.08,"n":22151,"o":11.5,"t":"2025-05-21T04:00:00Z","v":6356033,"vw":11.218439},{"c":11.17,"h":11.28,"l":10.96,"n":19010,"o":11.1,"t":"2025-05-22T04:00:00Z","v":4761379,"vw":11.159255},{"c":11.13,"h":11.1999,"l":11.05,"n":13798,"o":11.08,"t":"2025-05-23T04:00:00Z","v":3200537,"vw":11.126592},{"c":11.3,"h":11.325,"l":11.13,"n":17436,"o":11.22,"t":"2025-05-27T04:00:00Z","v":3576484,"vw":11.263001},{"c":11.15,"h":11.365,"l":11.13,"n":18856,"o":11.27,"t":"2025-05-28T04:00:00Z","v":3948716,"vw":11.201479},{"c":11.29,"h":11.3,"l":11.14,"n":15366,"o":11.23,"t":"2025-05-29T04:00:00Z","v":3564041,"vw":11.236863},{"c":11.15,"h":11.24,"l":11.09,"n":19132,"o":11.24,"t":"2025-05-30T04:00:00Z","v":6084083,"vw":11.15591},{"c":11.07,"h":11.14,"l":10.995,"n":19101,"o":11.09,"t":"2025-06-02T04:00:00Z","v":4367816,"vw":11.052928},{"c":11.24,"h":11.3,"l":11.05,"n":15649,"o":11.11,"t":"2025-06-03T04:00:00Z","v":3772721,"vw":11.227342},{"c":11.21,"h":11.26,"l":11.15,"n":17446,"o":11.2,"t":"2025-06-04T04:00:00Z","v":3306936,"vw":11.213006},{"c":11.21,"h":11.3154,"l":11.16,"n":19622,"o":11.21,"t":"2025-06-05T04:00:00Z","v":3861380,"vw":11.243782},{"c":11.34,"h":11.35,"l":11.26,"n":16725,"o":11.29,"t":"2025-06-06T04:00:00Z","v":3682004,"vw":11.299251},{"c":11.23,"h":11.375,"l":11.22,"n":16602,"o":11.37,"t":"2025-06-09T04:00:00Z","v":3113386,"vw":11.267486},{"c":11.36,"h":11.37,"l":11.22,"n":13388,"o":11.29,"t":"2025-06-10T04:00:00Z","v":2987512,"vw":11.33183},{"c":11.41,"h":11.47,"l":11.36,"n":16314,"o":11.4,"t":"2025-06-11T04:00:00Z","v":4174892,"vw":11.419563},{"c":11.45,"h":11.47,"l":11.305,"n":14123,"o":11.32,"t":"2025-06-12T04:00:00Z","v":2983616,"vw":11.423621},{"c":11.29,"h":11.42,"l":11.26,"n":13809,"o":11.32,"t":"2025-06-13T04:00:00Z","v":3264739,"vw":11.329717},{"c":11.29,"h":11.41,"l":11.265,"n":14168,"o":11.31,"t":"2025-06-16T04:00:00Z","v":2841403,"vw":11.322912},{"c":11.11,"h":11.275,"l":11.1,"n":15149,"o":11.22,"t":"2025-06-17T04:00:00Z","v":3467623,"vw":11.150943},{"c":11.21,"h":11.295,"l":11.105,"n":17793,"o":11.13,"t":"2025-06-18T04:00:00Z","v":4088995,"vw":11.216754},{"c":11.21,"h":11.33,"l":11.17,"n":19806,"o":11.26,"t":"2025-06-20T04:00:00Z","v":7118986,"vw":11.235537},{"c":11.23,"h":11.26,"l":10.98,"n":19115,"o":11.18,"t":"2025-06-23T04:00:00Z","v":4195666,"vw":11.146005},{"c":11.32,"h":11.37,"l":11.25,"n":14869,"o":11.31,"t":"2025-06-24T04:00:00Z","v":4166533,"vw":11.323785},{"c":11.25,"h":11.335,"l":11.23,"n":12271,"o":11.32,"t":"2025-06-25T04:00:00Z","v":3826338,"vw":11.270995},{"c":11.4,"h":11.41,"l":11.27,"n":15274,"o":11.29,"t":"2025-06-26T04:00:00Z","v":3418314,"vw":11.34591},{"c":11.4,"h":11.44,"l":11.31,"n":20634,"o":11.42,"t":"2025-06-27T04:00:00Z","v":6323762,"vw":11.378838},{"c":11.29,"h":11.31,"l":11.135,"n":17156,"o":11.22,"t":"2025-06-30T04:00:00Z","v":4907955,"vw":11.246659},{"c":11.47,"h":11.4967,"l":11.245,"n":20137,"o":11.27,"t":"2025-07-01T04:00:00Z","v":5801411,"vw":11.421375},{"c":11.68,"h":11.7,"l":11.434,"n":19307,"o":11.46,"t":"2025-07-02T04:00:00Z","v":5913075,"vw":11.611381},{"c":11.73,"h":11.785,"l":11.66,"n":8797,"o":11.7,"t":"2025-07-03T04:00:00Z","v":2600408,"vw":11.72967},{"c":11.6,"h":11.8,"l":11.58,"n":16054,"o":11.65,"t":"2025-07-07T04:00:00Z","v":4952988,"vw":11.650982},{"c":11.65,"h":11.78,"l":11.61,"n":13828,"o":11.63,"t":"2025-07-08T04:00:00Z","v":3382729,"vw":11.701619},{"c":11.72,"h":11.76,"l":11.67,"n":11665,"o":11.71,"t":"2025-07-09T04:00:00Z","v":2684491,"vw":11.705622},{"c":11.75,"h":11.78,"l":11.67,"n":15313,"o":11.67,"t":"2025-07-10T04:00:00Z","v":2759040,"vw":11.74418},{"c":11.68,"h":11.71,"l":11.62,"n":13050,"o":11.68,"t":"2025-07-11T04:00:00Z","v":2745472,"vw":11.671502},{"c":11.73,"h":11.75,"l":11.645,"n":14678,"o":11.7,"t":"2025-07-14T04:00:00Z","v":3351299,"vw":11.711455},{"c":11.71,"h":11.815,"l":11.67,"n":16671,"o":11.77,"t":"2025-07-15T04:00:00Z","v":4900004,"vw":11.729041},{"c":11.9,"h":11.95,"l":11.7,"n":20127,"o":11.75,"t":"2025-07-16T04:00:00Z","v":6869103,"vw":11.833252},{"c":11.91,"h":12.09,"l":11.84,"n":20269,"o":11.84,"t":"2025-07-17T04:00:00Z","v":6041627,"vw":11.955814},{"c":11.94,"h":11.9955,"l":11.85,"n":19539,"o":11.95,"t":"2025-07-18T04:00:00Z","v":4654587,"vw":11.907096},{"c":12,"h":12.1,"l":11.98,"n":22081,"o":11.99,"t":"2025-07-21T04:00:00Z","v":4568948,"vw":12.041754},{"c":12.19,"h":12.21,"l":12.02,"n":16906,"o":12.02,"t":"2025-07-22T04:00:00Z","v":3832284,"vw":12.155393},{"c":12.25,"h":12.29,"l":12.17,"n":17288,"o":12.23,"t":"2025-07-23T04:00:00Z","v":3534801,"vw":12.235537},{"c":12.23,"h":12.31,"l":12.2,"n":16106,"o":12.28,"t":"2025-07-24T04:00:00Z","v":3571193,"vw":12.249778},{"c":12.19,"h":12.22,"l":12.05,"n":19097,"o":12.2,"t":"2025-07-25T04:00:00Z","v":3956300,"vw":12.140679},{"c":12.23,"h":12.59,"l":12.05,"n":26590,"o":12.27,"t":"2025-07-28T04:00:00Z","v":5934083,"vw":12.300605},{"c":12.37,"h":12.39,"l":12.2,"n":15785,"o":12.31,"t":"2025-07-29T04:00:00Z","v":3519288,"vw":12.323137},{"c":12.18,"h":12.445,"l":12.16,"n":21080,"o":12.41,"t":"2025-07-30T04:00:00Z","v":5216742,"vw":12.308619},{"c":12.03,"h":12.2,"l":12.02,"n":21047,"o":12.2,"t":"2025-07-31T04:00:00Z","v":5045158,"vw":12.084338},{"c":12.05,"h":12.12,"l":11.94,"n":22953,"o":12.1,"t":"2025-08-01T04:00:00Z","v":4240314,"vw":12.023095},{"c":12.21,"h":12.21,"l":12.135,"n":18677,"o":12.15,"t":"2025-08-04T04:00:00Z","v":3199842,"vw":12.181459},{"c":12.26,"h":12.31,"l":12.135,"n":20162,"o":12.22,"t":"2025-08-05T04:00:00Z","v":10129633,"vw":12.233752},{"c":12.13,"h":12.26,"l":12.1,"n":15502,"o":12.26,"t":"2025-08-06T04:00:00Z","v":3390465,"vw":12.173214},{"c":12.19,"h":12.26,"l":12.16,"n":14587,"o":12.18,"t":"2025-08-07T04:00:00Z","v":2826958,"vw":12.200241},{"c":12.27,"h":12.32,"l":12.19,"n":9882,"o":12.25,"t":"2025-08-08T04:00:00Z","v":1966437,"vw":12.267054},{"c":12.25,"h":12.418,"l":12.245,"n":20216,"o":12.28,"t":"2025-08-11T04:00:00Z","v":8026511,"vw":12.313065},{"c":12.31,"h":12.44,"l":12.295,"n":22970,"o":12.3,"t":"2025-08-12T04:00:00Z","v":9963423,"vw":12.34143},{"c":12.34,"h":12.3899,"l":12.19,"n":37638,"o":12.34,"t":"2025-08-13T04:00:00Z","v":13833021,"vw":12.311818},{"c":12.37,"h":12.37,"l":12.23,"n":16513,"o":12.32,"t":"2025-08-14T04:00:00Z","v":3158827,"vw":12.318794},{"c":12.29,"h":12.39,"l":12.28,"n":17335,"o":12.38,"t":"2025-08-15T04:00:00Z","v":4392048,"vw":12.318935},{"c":12.24,"h":12.31,"l":12.23,"n":16040,"o":12.3,"t":"2025-08-18T04:00:00Z","v":2791445,"vw":12.264811},{"c":12.32,"h":12.36,"l":12.23,"n":17597,"o":12.23,"t":"2025-08-19T04:00:00Z","v":3659783,"vw":12.313258},{"c":12.34,"h":12.4,"l":12.285,"n":16938,"o":12.34,"t":"2025-08-20T04:00:00Z","v":3180978,"vw":12.329666},{"c":12.2,"h":12.3165,"l":12.19,"n":13104,"o":12.29,"t":"2025-08-21T04:00:00Z","v":3002729,"vw":12.246136},{"c":12.56,"h":12.5999,"l":12.23,"n":22604,"o":12.23,"t":"2025-08-22T04:00:00Z","v":6791867,"vw":12.490097},{"c":12.49,"h":12.615,"l":12.48,"n":14196,"o":12.55,"t":"2025-08-25T04:00:00Z","v":2656056,"vw":12.529135},{"c":12.46,"h":12.5487,"l":12.44,"n":14532,"o":12.5,"t":"2025-08-26T04:00:00Z","v":4491546,"vw":12.478228},{"c":12.35,"h":12.5059,"l":12.33,"n":19413,"o":12.43,"t":"2025-08-27T04:00:00Z","v":5500027,"vw":12.386511},{"c":12.28,"h":12.3851,"l":12.23,"n":17599,"o":12.37,"t":"2025-08-28T04:00:00Z","v":3967250,"vw":12.271004},{"c":12.38,"h":12.4,"l":12.235,"n":16918,"o":12.25,"t":"2025-08-29T04:00:00Z","v":3725701,"vw":12.359976},{"c":12.27,"h":12.3286,"l":12.13,"n":21579,"o":12.26,"t":"2025-09-02T04:00:00Z","v":6324813,"vw":12.212692},{"c":12.35,"h":12.39,"l":12.27,"n":20014,"o":12.29,"t":"2025-09-03T04:00:00Z","v":6681206,"vw":12.340846},{"c":12.56,"h":12.56,"l":12.4,"n":20686,"o":12.4,"t":"2025-09-04T04:00:00Z","v":4670779,"vw":12.488992},{"c":12.62,"h":12.74,"l":12.53,"n":22455,"o":12.64,"t":"2025-09-05T04:00:00Z","v":4950357,"vw":12.597416},{"c":12.5,"h":12.6392,"l":12.475,"n":21328,"o":12.6,"t":"2025-09-08T04:00:00Z","v":5564801,"vw":12.525056},{"c":12.53,"h":12.56,"l":12.44,"n":17579,"o":12.45,"t":"2025-09-09T04:00:00Z","v":4188662,"vw":12.516048},{"c":12.5,"h":12.61,"l":12.43,"n":22075,"o":12.58,"t":"2025-09-10T04:00:00Z","v":4221563,"vw":12.50031},{"c":12.54,"h":12.67,"l":12.4932,"n":17875,"o":12.58,"t":"2025-09-11T04:00:00Z","v":3836427,"vw":12.563175},{"c":12.38,"h":12.52,"l":12.36,"n":21527,"o":12.5,"t":"2025-09-12T04:00:00Z","v":5037271,"vw":12.407718},{"c":12.4,"h":12.44,"l":12.34,"n":20063,"o":12.41,"t":"2025-09-15T04:00:00Z","v":5703326,"vw":12.385754},{"c":12.07,"h":12.42,"l":11.86,"n":38181,"o":12.38,"t":"2025-09-16T04:00:00Z","v":11851275,"vw":12.120729},{"c":12.46,"h":12.68,"l":12.07,"n":38109,"o":12.1,"t":"2025-09-17T04:00:00Z","v":10249793,"vw":12.46991},{"c":12.29,"h":12.46,"l":12.24,"n":27724,"o":12.44,"t":"2025-09-18T04:00:00Z","v":5761992,"vw":12.330493},{"c":12.11,"h":12.3262,"l":12.05,"n":28537,"o":12.28,"t":"2025-09-19T04:00:00Z","v":9330485,"vw":12.128495},{"c":11.84,"h":12.11,"l":11.82,"n":32771,"o":12.1,"t":"2025-09-22T04:00:00Z","v":7842240,"vw":11.903008},{"c":11.76,"h":11.87,"l":11.69,"n":25237,"o":11.85,"t":"2025-09-23T04:00:00Z","v":4853766,"vw":11.769944},{"c":11.68,"h":11.77,"l":11.6601,"n":17567,"o":11.73,"t":"2025-09-24T04:00:00Z","v":8823636,"vw":11.711363},{"c":11.6,"h":11.6565,"l":11.53,"n":18257,"o":11.62,"t":"2025-09-25T04:00:00Z","v":4918443,"vw":11.590109},{"c":11.62,"h":11.69,"l":11.58,"n":17201,"o":11.64,"t":"2025-09-26T04:00:00Z","v":3820958,"vw":11.629773},{"c":11.52,"h":11.6795,"l":11.47,"n":22401,"o":11.67,"t":"2025-09-29T04:00:00Z","v":5789980,"vw":11.523806},{"c":11.39,"h":11.57,"l":11.32,"n":24884,"o":11.56,"t":"2025-09-30T04:00:00Z","v":5509580,"vw":11.385951},{"c":11.22,"h":11.24,"l":11.065,"n":24933,"o":11.14,"t":"2025-10-01T04:00:00Z","v":5898890,"vw":11.163031},{"c":11.17,"h":11.25,"l":11.05,"n":23793,"o":11.2,"t":"2025-10-02T04:00:00Z","v":9467203,"vw":11.162728},{"c":11.15,"h":11.24,"l":11.085,"n":21895,"o":11.15,"t":"2025-10-03T04:00:00Z","v":7789358,"vw":11.151541},{"c":10.9,"h":11.13,"l":10.89,"n":31638,"o":11.1,"t":"2025-10-06T04:00:00Z","v":9093383,"vw":10.978578},{"c":10.88,"h":10.9462,"l":10.81,"n":26545,"o":10.89,"t":"2025-10-07T04:00:00Z","v":7263800,"vw":10.874914},{"c":10.95,"h":10.96,"l":10.85,"n":21621,"o":10.91,"t":"2025-10-08T04:00:00Z","v":4782347,"vw":10.922126},{"c":10.78,"h":10.995,"l":10.77,"n":19697,"o":10.95,"t":"2025-10-09T04:00:00Z","v":4293632,"vw":10.839901},{"c":10.65,"h":10.87,"l":10.63,"n":27217,"o":10.81,"t":"2025-10-10T04:00:00Z","v":5540796,"vw":10.70874},{"c":10.77,"h":10.77,"l":10.62,"n":20884,"o":10.77,"t":"2025-10-13T04:00:00Z","v":6022419,"vw":10.721116},{"c":10.91,"h":10.94,"l":10.7,"n":20198,"o":10.75,"t":"2025-10-14T04:00:00Z","v":6569211,"vw":10.865562},{"c":10.92,"h":11.075,"l":10.92,"n":19930,"o":11,"t":"2025-10-15T04:00:00Z","v":7269728,"vw":10.969653},{"c":10.7,"h":10.955,"l":10.67,"n":30295,"o":10.94,"t":"2025-10-16T04:00:00Z","v":8134541,"vw":10.759686},{"c":10.83,"h":10.84,"l":10.7,"n":22549,"o":10.71,"t":"2025-10-17T04:00:00Z","v":5213748,"vw":10.784769},{"c":10.91,"h":10.945,"l":10.78,"n":17656,"o":10.83,"t":"2025-10-20T04:00:00Z","v":5556966,"vw":10.877148},{"c":10.82,"h":10.93,"l":10.82,"n":17466,"o":10.91,"t":"2025-10-21T04:00:00Z","v":4423296,"vw":10.872202},{"c":10.89,"h":10.92,"l":10.8121,"n":20405,"o":10.86,"t":"2025-10-22T04:00:00Z","v":6000569,"vw":10.869635},{"c":10.83,"h":10.94,"l":10.78,"n":15898,"o":10.92,"t":"2025-10-23T04:00:00Z","v":5422987,"vw":10.835735},{"c":10.86,"h":11.0199,"l":10.845,"n":15806,"o":10.91,"t":"2025-10-24T04:00:00Z","v":4624104,"vw":10.933746},{"c":10.94,"h":10.95,"l":10.8723,"n":15906,"o":10.9,"t":"2025-10-27T04:00:00Z","v":7670751,"vw":10.917822},{"c":10.83,"h":10.96,"l":10.82,"n":18185,"o":10.94,"t":"2025-10-28T04:00:00Z","v":4797755,"vw":10.862869},{"c":10.93,"h":11.04,"l":10.86,"n":35702,"o":10.87,"t":"2025-10-29T04:00:00Z","v":8427059,"vw":10.957486},{"c":10.99,"h":11.23,"l":10.72,"n":38398,"o":10.77,"t":"2025-10-30T04:00:00Z","v":9166790,"vw":11.052496},{"c":10.97,"h":11.03,"l":10.87,"n":26047,"o":10.99,"t":"2025-10-31T04:00:00Z","v":8477254,"vw":10.972945},{"c":11.07,"h":11.09,"l":10.845,"n":30980,"o":10.97,"t":"2025-11-03T05:00:00Z","v":9078455,"vw":11.014554},{"c":10.99,"h":11.06,"l":10.9,"n":24175,"o":11.06,"t":"2025-11-04T05:00:00Z","v":10819992,"vw":10.978947},{"c":11.11,"h":11.115,"l":10.95,"n":22481,"o":10.98,"t":"2025-11-05T05:00:00Z","v":6696075,"vw":11.0588},{"c":10.96,"h":11.18,"l":10.95,"n":22293,"o":11.14,"t":"2025-11-06T05:00:00Z","v":5837053,"vw":11.020796},{"c":11.03,"h":11.03,"l":10.82,"n":30119,"o":10.9,"t":"2025-11-07T05:00:00Z","v":8326581,"vw":10.931498},{"c":11.05,"h":11.075,"l":10.96,"n":20070,"o":11.03,"t":"2025-11-10T05:00:00Z","v":5538891,"vw":11.032576},{"c":11.14,"h":11.19,"l":11.09,"n":21862,"o":11.1,"t":"2025-11-11T05:00:00Z","v":5445129,"vw":11.149554},{"c":11.24,"h":11.275,"l":11.13,"n":22483,"o":11.15,"t":"2025-11-12T05:00:00Z","v":6713342,"vw":11.218745},{"c":11.15,"h":11.3058,"l":11.14,"n":15240,"o":11.22,"t":"2025-11-13T05:00:00Z","v":3895285,"vw":11.215327},{"c":11.12,"h":11.1586,"l":11.0438,"n":19750,"o":11.15,"t":"2025-11-14T05:00:00Z","v":4119531,"vw":11.113296},{"c":10.86,"h":11.145,"l":10.845,"n":18953,"o":11.12,"t":"2025-11-17T05:00:00Z","v":5315479,"vw":10.958683},{"c":10.87,"h":10.89,"l":10.72,"n":26146,"o":10.82,"t":"2025-11-18T05:00:00Z","v":7102384,"vw":10.839026},{"c":10.84,"h":10.91,"l":10.765,"n":16254,"o":10.9,"t":"2025-11-19T05:00:00Z","v":4587202,"vw":10.82065},{"c":10.79,"h":10.9699,"l":10.775,"n":26390,"o":10.9,"t":"2025-11-20T05:00:00Z","v":6516692,"vw":10.861076},{"c":11.03,"h":11.055,"l":10.805,"n":24218,"o":10.83,"t":"2025-11-21T05:00:00Z","v":6849466,"vw":10.988537},{"c":11.02,"h":11.09,"l":10.98,"n":16871,"o":11.07,"t":"2025-11-24T05:00:00Z","v":5544482,"vw":11.025023},{"c":11.39,"h":11.415,"l":11.075,"n":20736,"o":11.08,"t":"2025-11-25T05:00:00Z","v":5080686,"vw":11.328723},{"c":11.52,"h":11.605,"l":11.3615,"n":17636,"o":11.4,"t":"2025-11-26T05:00:00Z","v":5101724,"vw":11.53348},{"c":11.49,"h":11.58,"l":11.47,"n":10184,"o":11.54,"t":"2025-11-28T05:00:00Z","v":2373534,"vw":11.499152},{"c":11.45,"h":11.5156,"l":11.39,"n":17859,"o":11.44,"t":"2025-12-01T05:00:00Z","v":4310435,"vw":11.438279},{"c":11.33,"h":11.46,"l":11.26,"n":20986,"o":11.45,"t":"2025-12-02T05:00:00Z","v":5918782,"vw":11.33254},{"c":11.42,"h":11.45,"l":11.33,"n":16086,"o":11.34,"t":"2025-12-03T05:00:00Z","v":5103380,"vw":11.414383},{"c":11.36,"h":11.475,"l":11.275,"n":15789,"o":11.45,"t":"2025-12-04T05:00:00Z","v":3341244,"vw":11.367358},{"c":11.34,"h":11.45,"l":11.31,"n":18767,"o":11.35,"t":"2025-12-05T05:00:00Z","v":3803896,"vw":11.377605},{"c":11.07,"h":11.33,"l":11.05,"n":24077,"o":11.33,"t":"2025-12-08T05:00:00Z","v":5744280,"vw":11.109244},{"c":11.02,"h":11.1773,"l":10.98,"n":24623,"o":11.05,"t":"2025-12-09T05:00:00Z","v":8223810,"vw":11.039988},{"c":11.21,"h":11.225,"l":11.0315,"n":29088,"o":11.05,"t":"2025-12-10T05:00:00Z","v":5102490,"vw":11.159599},{"c":11.14,"h":11.315,"l":11.11,"n":19724,"o":11.22,"t":"2025-12-11T05:00:00Z","v":6140223,"vw":11.190979},{"c":11.11,"h":11.235,"l":11.08,"n":21523,"o":11.2,"t":"2025-12-12T05:00:00Z","v":5615497,"vw":11.130203},{"c":11.19,"h":11.23,"l":11.1401,"n":19619,"o":11.17,"t":"2025-12-15T05:00:00Z","v":4553655,"vw":11.188812},{"c":11.04,"h":11.2101,"l":11.02,"n":23648,"o":11.2,"t":"2025-12-16T05:00:00Z","v":4728401,"vw":11.089497},{"c":11.15,"h":11.28,"l":11.06,"n":20068,"o":11.06,"t":"2025-12-17T05:00:00Z","v":4958281,"vw":11.193635},{"c":11.23,"h":11.33,"l":11.15,"n":20522,"o":11.15,"t":"2025-12-18T05:00:00Z","v":4502857,"vw":11.259981},{"c":11.17,"h":11.285,"l":11.165,"n":17117,"o":11.23,"t":"2025-12-19T05:00:00Z","v":9517314,"vw":11.201518},{"c":11.14,"h":11.205,"l":11.1,"n":18065,"o":11.18,"t":"2025-12-22T05:00:00Z","v":4173683,"vw":11.140398},{"c":11.05,"h":11.185,"l":11.03,"n":18765,"o":11.15,"t":"2025-12-23T05:00:00Z","v":5115939,"vw":11.074586},{"c":11.16,"h":11.17,"l":11.08,"n":8766,"o":11.09,"t":"2025-12-24T05:00:00Z","v":7659095,"vw":11.133368},{"c":11.16,"h":11.22,"l":11.11,"n":13171,"o":11.16,"t":"2025-12-26T05:00:00Z","v":3288089,"vw":11.155505},{"c":11.07,"h":11.19,"l":11.03,"n":21291,"o":11.16,"t":"2025-12-29T05:00:00Z","v":8943826,"vw":11.067848},{"c":11.07,"h":11.11,"l":11.045,"n":17134,"o":11.06,"t":"2025-12-30T05:00:00Z","v":4550791,"vw":11.076519},{"c":10.9,"h":10.96,"l":10.8231,"n":18696,"o":10.88,"t":"2025-12-31T05:00:00Z","v":8299796,"vw":10.918414},{"c":10.98,"h":11.07,"l":10.83,"n":21037,"o":10.91,"t":"2026-01-02T05:00:00Z","v":6578180,"vw":10.958723},{"c":11.15,"h":11.18,"l":10.88,"n":34415,"o":10.94,"t":"2026-01-05T05:00:00Z","v":11939225,"vw":11.086195},{"c":11.15,"h":11.19,"l":10.97,"n":25218,"o":11.15,"t":"2026-01-06T05:00:00Z","v":12912773,"vw":11.09498},{"c":11.15,"h":11.17,"l":11.05,"n":21813,"o":11.15,"t":"2026-01-07T05:00:00Z","v":7340233,"vw":11.127222},{"c":11.39,"h":11.51,"l":11.135,"n":33262,"o":11.18,"t":"2026-01-08T05:00:00Z","v":8614403,"vw":11.384001},{"c":11.57,"h":11.7,"l":11.51,"n":33931,"o":11.52,"t":"2026-01-09T05:00:00Z","v":11366375,"vw":11.584642},{"c":11.4,"h":11.51,"l":11.36,"n":21638,"o":11.49,"t":"2026-01-12T05:00:00Z","v":7284322,"vw":11.415669},{"c":11.2,"h":11.4275,"l":11.15,"n":22723,"o":11.4,"t":"2026-01-13T05:00:00Z","v":5786222,"vw":11.217743},{"c":11.2,"h":11.25,"l":11.045,"n":27580,"o":11.2,"t":"2026-01-14T05:00:00Z","v":8259623,"vw":11.156288},{"c":11.35,"h":11.41,"l":11.095,"n":38441,"o":11.19,"t":"2026-01-15T05:00:00Z","v":12200052,"vw":11.293409},{"c":11.76,"h":11.81,"l":11.34,"n":35391,"o":11.35,"t":"2026-01-16T05:00:00Z","v":12190654,"vw":11.683182},{"c":11.57,"h":11.66,"l":11.475,"n":31676,"o":11.66,"t":"2026-01-20T05:00:00Z","v":9617439,"vw":11.551125},{"c":11.75,"h":11.77,"l":11.53,"n":27502,"o":11.59,"t":"2026-01-21T05:00:00Z","v":8684726,"vw":11.668602},{"c":11.92,"h":12.04,"l":11.73,"n":26531,"o":11.75,"t":"2026-01-22T05:00:00Z","v":8128578,"vw":11.93893},{"c":11.78,"h":11.91,"l":11.64,"n":26644,"o":11.9,"t":"2026-01-23T05:00:00Z","v":6705327,"vw":11.742988},{"c":11.99,"h":12,"l":11.69,"n":26651,"o":11.77,"t":"2026-01-26T05:00:00Z","v":7861515,"vw":11.883321},{"c":12.06,"h":12.06,"l":11.94,"n":23083,"o":11.97,"t":"2026-01-27T05:00:00Z","v":6345360,"vw":12.00076},{"c":11.9,"h":12.145,"l":11.89,"n":24851,"o":12.08,"t":"2026-01-28T05:00:00Z","v":7423169,"vw":11.976762},{"c":11.92,"h":12.06,"l":11.81,"n":26448,"o":11.99,"t":"2026-01-29T05:00:00Z","v":8784046,"vw":11.899536},{"c":10.94,"h":11.815,"l":10.725,"n":80763,"o":11.78,"t":"2026-01-30T05:00:00Z","v":26307610,"vw":10.968831},{"c":10.8,"h":10.9187,"l":10.67,"n":52836,"o":10.9,"t":"2026-02-02T05:00:00Z","v":18816865,"vw":10.778908},{"c":10.95,"h":11.56,"l":10.905,"n":62360,"o":11.24,"t":"2026-02-03T05:00:00Z","v":19065865,"vw":11.10887},{"c":10.78,"h":11.03,"l":10.59,"n":52291,"o":10.96,"t":"2026-02-04T05:00:00Z","v":13977347,"vw":10.746312},{"c":10.74,"h":10.84,"l":10.64,"n":38420,"o":10.7,"t":"2026-02-05T05:00:00Z","v":10610607,"vw":10.72083},{"c":10.73,"h":10.87,"l":10.66,"n":30734,"o":10.79,"t":"2026-02-06T05:00:00Z","v":8288529,"vw":10.742027},{"c":10.65,"h":10.775,"l":10.53,"n":28624,"o":10.67,"t":"2026-02-09T05:00:00Z","v":8540972,"vw":10.665865},{"c":10.67,"h":10.7605,"l":10.625,"n":24058,"o":10.72,"t":"2026-02-10T05:00:00Z","v":8787988,"vw":10.663034},{"c":10.7,"h":10.8,"l":10.66,"n":22949,"o":10.7,"t":"2026-02-11T05:00:00Z","v":6775119,"vw":10.716108},{"c":10.57,"h":10.845,"l":10.43,"n":33263,"o":10.75,"t":"2026-02-12T05:00:00Z","v":9427040,"vw":10.578729},{"c":10.57,"h":10.715,"l":10.44,"n":22182,"o":10.6,"t":"2026-02-13T05:00:00Z","v":5761648,"vw":10.613561},{"c":10.6,"h":10.635,"l":10.4,"n":24439,"o":10.59,"t":"2026-02-17T05:00:00Z","v":6724667,"vw":10.560494},{"c":10.62,"h":10.76,"l":10.55,"n":24023,"o":10.62,"t":"2026-02-18T05:00:00Z","v":6966680,"vw":10.676058},{"c":10.58,"h":10.635,"l":10.45,"n":26255,"o":10.6,"t":"2026-02-19T05:00:00Z","v":7953861,"vw":10.548187},{"c":10.45,"h":10.61,"l":10.45,"n":23425,"o":10.58,"t":"2026-02-20T05:00:00Z","v":7164624,"vw":10.512778},{"c":10.01,"h":10.53,"l":10,"n":38657,"o":10.45,"t":"2026-02-23T05:00:00Z","v":10618476,"vw":10.137566},{"c":10.15,"h":10.16,"l":9.86,"n":35917,"o":10.02,"t":"2026-02-24T05:00:00Z","v":10429390,"vw":10.050634},{"c":10.22,"h":10.24,"l":10,"n":27157,"o":10.15,"t":"2026-02-25T05:00:00Z","v":7141359,"vw":10.137261},{"c":10.4,"h":10.42,"l":10.22,"n":27216,"o":10.27,"t":"2026-02-26T05:00:00Z","v":7822989,"vw":10.325289},{"c":10.05,"h":10.35,"l":10.025,"n":36864,"o":10.35,"t":"2026-02-27T05:00:00Z","v":12748525,"vw":10.086456},{"c":10.09,"h":10.18,"l":9.75,"n":31839,"o":9.9,"t":"2026-03-02T05:00:00Z","v":11614310,"vw":10.087951},{"c":9.95,"h":10.09,"l":9.805,"n":26523,"o":9.9,"t":"2026-03-03T05:00:00Z","v":9254960,"vw":9.965585},{"c":9.76,"h":10.1,"l":9.73,"n":34858,"o":10.03,"t":"2026-03-04T05:00:00Z","v":12655705,"vw":9.864116},{"c":9.78,"h":9.92,"l":9.65,"n":27090,"o":9.7,"t":"2026-03-05T05:00:00Z","v":12421364,"vw":9.818903},{"c":9.65,"h":9.71,"l":9.41,"n":29381,"o":9.68,"t":"2026-03-06T05:00:00Z","v":7690500,"vw":9.614768},{"c":9.84,"h":9.91,"l":9.585,"n":53693,"o":9.67,"t":"2026-03-09T04:00:00Z","v":16755345,"vw":9.752143},{"c":9.93,"h":10.04,"l":9.74,"n":47729,"o":9.85,"t":"2026-03-10T04:00:00Z","v":15362967,"vw":9.937745},{"c":9.87,"h":9.9901,"l":9.81,"n":31121,"o":9.91,"t":"2026-03-11T04:00:00Z","v":9884550,"vw":9.868267},{"c":9.6,"h":9.82,"l":9.575,"n":39469,"o":9.79,"t":"2026-03-12T04:00:00Z","v":11484523,"vw":9.691806},{"c":9.45,"h":9.77,"l":9.44,"n":30159,"o":9.71,"t":"2026-03-13T04:00:00Z","v":8773497,"vw":9.528058},{"c":9.39,"h":9.68,"l":9.36,"n":31101,"o":9.62,"t":"2026-03-16T04:00:00Z","v":8514331,"vw":9.443822},{"c":9.36,"h":9.61,"l":9.34,"n":27392,"o":9.48,"t":"2026-03-17T04:00:00Z","v":9354725,"vw":9.432866},{"c":9.06,"h":9.34,"l":9.05,"n":36424,"o":9.29,"t":"2026-03-18T04:00:00Z","v":10765752,"vw":9.167699},{"c":9.03,"h":9.18,"l":8.97,"n":41339,"o":9.05,"t":"2026-03-19T04:00:00Z","v":16094586,"vw":9.05424},{"c":8.77,"h":9.05,"l":8.43,"n":109262,"o":9.02,"t":"2026-03-20T04:00:00Z","v":121900222,"vw":8.719147},{"c":9.06,"h":9.135,"l":8.65,"n":53451,"o":8.77,"t":"2026-03-23T04:00:00Z","v":19969892,"vw":8.99612},{"c":9.14,"h":9.19,"l":8.91,"n":35073,"o":8.94,"t":"2026-03-24T04:00:00Z","v":12080350,"vw":9.118196},{"c":9.24,"h":9.42,"l":9.17,"n":41403,"o":9.25,"t":"2026-03-25T04:00:00Z","v":11418484,"vw":9.247654},{"c":9.31,"h":9.33,"l":9.11,"n":35800,"o":9.12,"t":"2026-03-26T04:00:00Z","v":10208912,"vw":9.270601},{"c":9.14,"h":9.3284,"l":9.11,"n":27367,"o":9.23,"t":"2026-03-27T04:00:00Z","v":9049075,"vw":9.160695},{"c":9.19,"h":9.3,"l":9.14,"n":27760,"o":9.19,"t":"2026-03-30T04:00:00Z","v":7557286,"vw":9.212332},{"c":9.48,"h":9.51,"l":9.265,"n":28304,"o":9.29,"t":"2026-03-31T04:00:00Z","v":8210033,"vw":9.408097},{"c":9.47,"h":9.5492,"l":9.41,"n":25838,"o":9.52,"t":"2026-04-01T04:00:00Z","v":8026757,"vw":9.472017},{"c":9.63,"h":9.64,"l":9.26,"n":27840,"o":9.33,"t":"2026-04-02T04:00:00Z","v":8459652,"vw":9.560929},{"c":9.64,"h":9.66,"l":9.37,"n":23919,"o":9.38,"t":"2026-04-06T04:00:00Z","v":8663565,"vw":9.554048},{"c":9.5,"h":9.67,"l":9.42,"n":26346,"o":9.62,"t":"2026-04-07T04:00:00Z","v":8320780,"vw":9.494554},{"c":9.79,"h":9.85,"l":9.6435,"n":25478,"o":9.81,"t":"2026-04-08T04:00:00Z","v":8412041,"vw":9.736841},{"c":9.91,"h":10.005,"l":9.76,"n":24150,"o":9.76,"t":"2026-04-09T04:00:00Z","v":6075307,"vw":9.903056},{"c":9.94,"h":9.94,"l":9.85,"n":18058,"o":9.9,"t":"2026-04-10T04:00:00Z","v":4308852,"vw":9.906878},{"c":10.09,"h":10.09,"l":9.8001,"n":21882,"o":9.84,"t":"2026-04-13T04:00:00Z","v":5724788,"vw":9.993271},{"c":10.12,"h":10.2,"l":10.0201,"n":22537,"o":10.14,"t":"2026-04-14T04:00:00Z","v":5728085,"vw":10.092974},{"c":10.18,"h":10.18,"l":10.055,"n":24401,"o":10.14,"t":"2026-04-15T04:00:00Z","v":5627359,"vw":10.140034},{"c":9.96,"h":10.21,"l":9.945,"n":27907,"o":10.21,"t":"2026-04-16T04:00:00Z","v":6271500,"vw":10.010969},{"c":10.16,"h":10.2065,"l":10.04,"n":27335,"o":10.11,"t":"2026-04-17T04:00:00Z","v":6911012,"vw":10.153872},{"c":10.1,"h":10.13,"l":9.97,"n":22890,"o":10.07,"t":"2026-04-20T04:00:00Z","v":5640037,"vw":10.071562},{"c":10.17,"h":10.24,"l":10.095,"n":19247,"o":10.1,"t":"2026-04-21T04:00:00Z","v":4872629,"vw":10.168875},{"c":10.18,"h":10.27,"l":10.11,"n":20474,"o":10.24,"t":"2026-04-22T04:00:00Z","v":4285484,"vw":10.178284},{"c":10.12,"h":10.22,"l":10.05,"n":18077,"o":10.18,"t":"2026-04-23T04:00:00Z","v":3956786,"vw":10.125455},{"c":10.13,"h":10.18,"l":10.05,"n":17031,"o":10.1,"t":"2026-04-24T04:00:00Z","v":4099728,"vw":10.133438},{"c":10.12,"h":10.25,"l":10.11,"n":23540,"o":10.16,"t":"2026-04-27T04:00:00Z","v":5345912,"vw":10.152462},{"c":9.85,"h":10.22,"l":9.805,"n":33534,"o":10.15,"t":"2026-04-28T04:00:00Z","v":7428955,"vw":9.947025},{"c":9.66,"h":10.01,"l":9.615,"n":32408,"o":9.9,"t":"2026-04-29T04:00:00Z","v":7958669,"vw":9.742521},{"c":9.78,"h":9.95,"l":9.66,"n":26065,"o":9.67,"t":"2026-04-30T04:00:00Z","v":8629360,"vw":9.821009},{"c":9.79,"h":9.82,"l":9.72,"n":22789,"o":9.78,"t":"2026-05-01T04:00:00Z","v":5658649,"vw":9.780636},{"c":9.64,"h":9.79,"l":9.62,"n":22423,"o":9.73,"t":"2026-05-04T04:00:00Z","v":4239708,"vw":9.680145},{"c":9.7,"h":9.78,"l":9.6,"n":18195,"o":9.67,"t":"2026-05-05T04:00:00Z","v":3789157,"vw":9.701778},{"c":9.84,"h":9.91,"l":9.81,"n":20549,"o":9.86,"t":"2026-05-06T04:00:00Z","v":4554307,"vw":9.862596},{"c":9.79,"h":9.905,"l":9.76,"n":23095,"o":9.85,"t":"2026-05-07T04:00:00Z","v":4382143,"vw":9.814532},{"c":9.84,"h":9.865,"l":9.7501,"n":17726,"o":9.84,"t":"2026-05-08T04:00:00Z","v":3594883,"vw":9.825188},{"c":9.7,"h":9.865,"l":9.67,"n":23222,"o":9.82,"t":"2026-05-11T04:00:00Z","v":5522497,"vw":9.73474},{"c":9.66,"h":9.7675,"l":9.6007,"n":22266,"o":9.7,"t":"2026-05-12T04:00:00Z","v":4622772,"vw":9.674583},{"c":9.25,"h":9.64,"l":9.24,"n":30562,"o":9.6,"t":"2026-05-13T04:00:00Z","v":6191326,"vw":9.377538},{"c":9.3,"h":9.49,"l":9.3,"n":26291,"o":9.35,"t":"2026-05-14T04:00:00Z","v":7039086,"vw":9.395506},{"c":9.13,"h":9.28,"l":9.08,"n":26420,"o":9.25,"t":"2026-05-15T04:00:00Z","v":5947074,"vw":9.130777},{"c":9.13,"h":9.27,"l":9.12,"n":23373,"o":9.17,"t":"2026-05-18T04:00:00Z","v":5576701,"vw":9.178501},{"c":9,"h":9.095,"l":8.93,"n":23370,"o":9.06,"t":"2026-05-19T04:00:00Z","v":5840191,"vw":9.031053},{"c":9.27,"h":9.3,"l":9.09,"n":22534,"o":9.14,"t":"2026-05-20T04:00:00Z","v":5726375,"vw":9.224026},{"c":9.26,"h":9.285,"l":9.11,"n":18402,"o":9.2,"t":"2026-05-21T04:00:00Z","v":4090446,"vw":9.228378},{"c":9.26,"h":9.32,"l":9.2,"n":16091,"o":9.28,"t":"2026-05-22T04:00:00Z","v":3506878,"vw":9.244799},{"c":9.27,"h":9.33,"l":9.22,"n":20246,"o":9.275,"t":"2026-05-26T04:00:00Z","v":4795322,"vw":9.269024},{"c":9.31,"h":9.4,"l":9.271,"n":18399,"o":9.31,"t":"2026-05-27T04:00:00Z","v":4195905,"vw":9.32042},{"c":9.26,"h":9.345,"l":9.195,"n":17084,"o":9.23,"t":"2026-05-28T04:00:00Z","v":3353879,"vw":9.27791},{"c":9.32,"h":9.4,"l":9.245,"n":20525,"o":9.28,"t":"2026-05-29T04:00:00Z","v":5788239,"vw":9.333816},{"c":9.1,"h":9.26,"l":9.085,"n":22223,"o":9.15,"t":"2026-06-01T04:00:00Z","v":5958682,"vw":9.14429},{"c":9.25,"h":9.32,"l":9.1,"n":22166,"o":9.1,"t":"2026-06-02T04:00:00Z","v":5716205,"vw":9.235649},{"c":9.02,"h":9.225,"l":8.97,"n":22191,"o":9.2,"t":"2026-06-03T04:00:00Z","v":5035058,"vw":9.080329},{"c":9.17,"h":9.21,"l":9.09,"n":20023,"o":9.11,"t":"2026-06-04T04:00:00Z","v":5290752,"vw":9.163911},{"c":9.13,"h":9.21,"l":9.08,"n":19267,"o":9.16,"t":"2026-06-05T04:00:00Z","v":3619448,"vw":9.141882},{"c":9.04,"h":9.23,"l":9,"n":18803,"o":9.2,"t":"2026-06-08T04:00:00Z","v":3796468,"vw":9.065375},{"c":9.34,"h":9.35,"l":9.12,"n":22798,"o":9.12,"t":"2026-06-09T04:00:00Z","v":5447930,"vw":9.275789},{"c":9.16,"h":9.35,"l":9.16,"n":18471,"o":9.33,"t":"2026-06-10T04:00:00Z","v":4825649,"vw":9.24662},{"c":9.24,"h":9.29,"l":9.11,"n":17538,"o":9.25,"t":"2026-06-11T04:00:00Z","v":3323701,"vw":9.217173},{"c":9.31,"h":9.35,"l":9.25,"n":17703,"o":9.28,"t":"2026-06-12T04:00:00Z","v":3266544,"vw":9.313341},{"c":9.19,"h":9.48,"l":9.15,"n":24724,"o":9.385,"t":"2026-06-15T04:00:00Z","v":5089261,"vw":9.284139},{"c":9.33,"h":9.368,"l":9.2,"n":19078,"o":9.2,"t":"2026-06-16T04:00:00Z","v":4662951,"vw":9.321682},{"c":9.2,"h":9.41,"l":9.13,"n":24175,"o":9.28,"t":"2026-06-17T04:00:00Z","v":5545768,"vw":9.279726},{"c":9.19,"h":9.345,"l":9.16,"n":20999,"o":9.31,"t":"2026-06-18T04:00:00Z","v":8655214,"vw":9.214666},{"c":9.14,"h":9.285,"l":9.11,"n":18958,"o":9.16,"t":"2026-06-22T04:00:00Z","v":5163319,"vw":9.168796},{"c":9.21,"h":9.275,"l":9.12,"n":18880,"o":9.15,"t":"2026-06-23T04:00:00Z","v":4233440,"vw":9.217796},{"c":9.24,"h":9.295,"l":9.165,"n":21477,"o":9.23,"t":"2026-06-24T04:00:00Z","v":4900667,"vw":9.231763},{"c":9.32,"h":9.38,"l":9.165,"n":24439,"o":9.22,"t":"2026-06-25T04:00:00Z","v":6597146,"vw":9.318189},{"c":9.38,"h":9.385,"l":9.24,"n":20358,"o":9.25,"t":"2026-06-26T04:00:00Z","v":5485482,"vw":9.339245},{"c":9.42,"h":9.44,"l":9.27,"n":25489,"o":9.41,"t":"2026-06-29T04:00:00Z","v":6117571,"vw":9.357246},{"c":9.39,"h":9.5,"l":9.35,"n":20541,"o":9.35,"t":"2026-06-30T04:00:00Z","v":4934171,"vw":9.424903},{"c":9.36,"h":9.5,"l":9.29,"n":26524,"o":9.38,"t":"2026-07-01T04:00:00Z","v":7026723,"vw":9.391892},{"c":9.09,"h":9.275,"l":8.97,"n":25230,"o":9.19,"t":"2026-07-02T04:00:00Z","v":6266009,"vw":9.081168},{"c":9.23,"h":9.26,"l":9.09,"n":23934,"o":9.09,"t":"2026-07-06T04:00:00Z","v":5739985,"vw":9.187103},{"c":9.22,"h":9.3252,"l":9.16,"n":21601,"o":9.26,"t":"2026-07-07T04:00:00Z","v":4223055,"vw":9.24269},{"c":8.99,"h":9.205,"l":8.98,"n":25232,"o":9.15,"t":"2026-07-08T04:00:00Z","v":6466972,"vw":9.047044},{"c":9.21,"h":9.22,"l":8.905,"n":24605,"o":9.02,"t":"2026-07-09T04:00:00Z","v":6213065,"vw":9.149468},{"c":9.18,"h":9.305,"l":9.16,"n":15681,"o":9.28,"t":"2026-07-10T04:00:00Z","v":3975455,"vw":9.212454},{"c":9.07,"h":9.24,"l":9.04,"n":22934,"o":9.19,"t":"2026-07-13T04:00:00Z","v":4962978,"vw":9.101872},{"c":9.22,"h":9.305,"l":9.095,"n":28258,"o":9.14,"t":"2026-07-14T04:00:00Z","v":6449644,"vw":9.219129},{"c":9.23,"h":9.35,"l":9.225,"n":21759,"o":9.29,"t":"2026-07-15T04:00:00Z","v":5501540,"vw":9.288222},{"c":9.43,"h":9.465,"l":9.245,"n":22790,"o":9.25,"t":"2026-07-16T04:00:00Z","v":5528649,"vw":9.383877},{"c":9.32,"h":9.5,"l":9.245,"n":27356,"o":9.4,"t":"2026-07-17T04:00:00Z","v":6512809,"vw":9.322388},{"c":9.2,"h":9.315,"l":9.1023,"n":27895,"o":9.29,"t":"2026-07-20T04:00:00Z","v":8617259,"vw":9.184739},{"c":9.15,"h":9.3,"l":9.125,"n":19503,"o":9.23,"t":"2026-07-21T04:00:00Z","v":5008949,"vw":9.183636},{"c":9.13,"h":9.22,"l":9.08,"n":17573,"o":9.18,"t":"2026-07-22T04:00:00Z","v":4574276,"vw":9.13919},{"c":8.98,"h":9.1,"l":8.96,"n":20390,"o":9.09,"t":"2026-07-23T04:00:00Z","v":5878544,"vw":9.000543},{"c":9.12,"h":9.175,"l":8.99,"n":17240,"o":9,"t":"2026-07-24T04:00:00Z","v":4090994,"vw":9.108041},{"c":9.23,"h":9.355,"l":9.15,"n":22756,"o":9.19,"t":"2026-07-27T04:00:00Z","v":6796299,"vw":9.262608},{"c":9.78,"h":9.86,"l":9.335,"n":41496,"o":9.335,"t":"2026-07-28T04:00:00Z","v":12474912,"vw":9.758718},{"c":9.99,"h":10.08,"l":9.67,"n":37111,"o":9.79,"t":"2026-07-29T04:00:00Z","v":9341962,"vw":9.943084},{"c":9.87,"h":10.01,"l":9.59,"n":33064,"o":9.98,"t":"2026-07-30T04:00:00Z","v":8078019,"vw":9.758243},{"c":9.88,"h":9.895,"l":9.715,"n":25774,"o":9.87,"t":"2026-07-31T04:00:00Z","v":6829519,"vw":9.810881},{"c":10.06,"h":10.14,"l":9.9219,"n":38227,"o":9.94,"t":"2026-08-03T04:00:00Z","v":7334954,"vw":10.049765},{"c":10.25,"h":10.27,"l":9.92,"n":41113,"o":10,"t":"2026-08-04T04:00:00Z","v":7713274,"vw":10.149755},{"c":10.1,"h":10.28,"l":10.06,"n":34358,"o":10.27,"t":"2026-08-05T04:00:00Z","v":7056389,"vw":10.154361},{"c":9.94,"h":10.145,"l":9.91,"n":25172,"o":10.14,"t":"2026-08-06T04:00:00Z","v":5416542,"vw":9.974928},{"c":10.19,"h":10.27,"l":9.95,"n":24400,"o":10,"t":"2026-08-07T04:00:00Z","v":4840832,"vw":10.197272},{"c":10.11,"h":10.15,"l":9.98,"n":26525,"o":10.14,"t":"2026-08-10T04:00:00Z","v":5964022,"vw":10.064076},{"c":10.25,"h":10.34,"l":10.04,"n":26975,"o":10.09,"t":"2026-08-11T04:00:00Z","v":4856976,"vw":10.263515},{"c":10.23,"h":10.32,"l":10.19,"n":15736,"o":10.29,"t":"2026-08-12T04:00:00Z","v":2759285,"vw":10.232499},{"c":10.36,"h":10.375,"l":10.24,"n":17881,"o":10.3,"t":"2026-08-13T04:00:00Z","v":3887210,"vw":10.320771},{"c":10.36,"h":10.45,"l":10.3412,"n":16344,"o":10.41,"t":"2026-08-14T04:00:00Z","v":3457939,"vw":10.381658},{"c":10.26,"h":10.355,"l":10.23,"n":16476,"o":10.32,"t":"2026-08-17T04:00:00Z","v":2726574,"vw":10.286619},{"c":10.2,"h":10.33,"l":10.2,"n":15522,"o":10.31,"t":"2026-08-18T04:00:00Z","v":3032152,"vw":10.254467},{"c":10.38,"h":10.465,"l":10.275,"n":19668,"o":10.29,"t":"2026-08-19T04:00:00Z","v":4048065,"vw":10.381546},{"c":10.16,"h":10.37,"l":10.14,"n":17007,"o":10.33,"t":"2026-08-20T04:00:00Z","v":3332540,"vw":10.194724},{"c":10.19,"h":10.3,"l":10.155,"n":18697,"o":10.23,"t":"2026-08-21T04:00:00Z","v":4624789,"vw":10.233745},{"c":10.25,"h":10.3,"l":10.21,"n":15625,"o":10.26,"t":"2026-08-24T04:00:00Z","v":4705851,"vw":10.2514},{"c":10.17,"h":10.26,"l":10.16,"n":13722,"o":10.25,"t":"2026-08-25T04:00:00Z","v":3418590,"vw":10.187806},{"c":10.08,"h":10.17,"l":10.06,"n":16770,"o":10.16,"t":"2026-08-26T04:00:00Z","v":3220845,"vw":10.094187},{"c":10.01,"h":10.17,"l":9.99,"n":16172,"o":10.05,"t":"2026-08-27T04:00:00Z","v":3830754,"vw":10.060834},{"c":10.08,"h":10.13,"l":10.035,"n":14406,"o":10.07,"t":"2026-08-28T04:00:00Z","v":3358489,"vw":10.088047},{"c":10.03,"h":10.11,"l":9.97,"n":16207,"o":10.05,"t":"2026-08-31T04:00:00Z","v":4301365,"vw":10.048572},{"c":9.89,"h":10.0673,"l":9.8845,"n":18471,"o":9.99,"t":"2026-09-01T04:00:00Z","v":4501179,"vw":9.937917},{"c":10.02,"h":10.07,"l":9.91,"n":19832,"o":9.91,"t":"2026-09-02T04:00:00Z","v":4672000,"vw":10.019904},{"c":10.05,"h":10.14,"l":9.9422,"n":17502,"o":10.13,"t":"2026-09-03T04:00:00Z","v":7657502,"vw":10.037541},{"c":10.08,"h":10.14,"l":9.98,"n":15033,"o":10.01,"t":"2026-09-04T04:00:00Z","v":3594512,"vw":10.083769},{"c":9.95,"h":10.135,"l":9.93,"n":18633,"o":10.07,"t":"2026-09-08T04:00:00Z","v":5900727,"vw":9.983406},{"c":9.86,"h":10.0299,"l":9.85,"n":16617,"o":9.95,"t":"2026-09-09T04:00:00Z","v":5531812,"vw":9.882106},{"c":9.66,"h":9.8,"l":9.65,"n":21383,"o":9.79,"t":"2026-09-10T04:00:00Z","v":4256662,"vw":9.695387},{"c":9.74,"h":9.79,"l":9.6201,"n":17305,"o":9.75,"t":"2026-09-11T04:00:00Z","v":6250239,"vw":9.722456},{"c":9.77,"h":9.815,"l":9.67,"n":17057,"o":9.7,"t":"2026-09-14T04:00:00Z","v":5016992,"vw":9.740606},{"c":9.57,"h":9.735,"l":9.555,"n":20028,"o":9.7,"t":"2026-09-15T04:00:00Z","v":4847373,"vw":9.63845},{"c":9.48,"h":9.7,"l":9.41,"n":20732,"o":9.65,"t":"2026-09-16T04:00:00Z","v":4673169,"vw":9.559565},{"c":9.49,"h":9.68,"l":9.47,"n":20720,"o":9.68,"t":"2026-09-17T04:00:00Z","v":4318209,"vw":9.513474},{"c":9.35,"h":9.5,"l":9.32,"n":23537,"o":9.49,"t":"2026-09-18T04:00:00Z","v":11120838,"vw":9.364488},{"c":9.55,"h":9.56,"l":9.4,"n":20514,"o":9.44,"t":"2026-09-21T04:00:00Z","v":4674426,"vw":9.510017},{"c":9.64,"h":9.71,"l":9.57,"n":18203,"o":9.65,"t":"2026-09-22T04:00:00Z","v":4238087,"vw":9.652819},{"c":9.42,"h":9.61,"l":9.395,"n":18809,"o":9.58,"t":"2026-09-23T04:00:00Z","v":3861093,"vw":9.461015},{"c":9.12,"h":9.44,"l":9.1,"n":27413,"o":9.43,"t":"2026-09-24T04:00:00Z","v":8348702,"vw":9.218212},{"c":9.13,"h":9.3093,"l":9.05,"n":27587,"o":9.13,"t":"2026-09-25T04:00:00Z","v":8022101,"vw":9.129721},{"c":9.08,"h":9.1691,"l":8.95,"n":30704,"o":9.07,"t":"2026-09-28T04:00:00Z","v":8604267,"vw":9.061994},{"c":9.12,"h":9.175,"l":9.0203,"n":25181,"o":9.08,"t":"2026-09-29T04:00:00Z","v":8033402,"vw":9.10455},{"c":8.93,"h":9.21,"l":8.91,"n":30387,"o":9.2,"t":"2026-09-30T04:00:00Z","v":10202745,"vw":8.991226},{"c":8.75,"h":8.8,"l":8.6,"n":34054,"o":8.68,"t":"2026-10-01T04:00:00Z","v":10796189,"vw":8.703979},{"c":8.71,"h":8.99,"l":8.6729,"n":27914,"o":8.9,"t":"2026-10-02T04:00:00Z","v":6652164,"vw":8.783708},{"c":8.74,"h":8.81,"l":8.64,"n":24705,"o":8.71,"t":"2026-10-05T04:00:00Z","v":6917067,"vw":8.75157},{"c":8.66,"h":8.84,"l":8.615,"n":26834,"o":8.82,"t":"2026-10-06T04:00:00Z","v":6227111,"vw":8.682459},{"c":8.53,"h":8.61,"l":8.415,"n":30482,"o":8.57,"t":"2026-10-07T04:00:00Z","v":7967722,"vw":8.487112},{"c":8.62,"h":8.65,"l":8.4,"n":25921,"o":8.48,"t":"2026-10-08T04:00:00Z","v":9147333,"vw":8.554063},{"c":8.64,"h":8.65,"l":8.54,"n":20240,"o":8.64,"t":"2026-10-09T04:00:00Z","v":5008397,"vw":8.61471},{"c":8.52,"h":8.67,"l":8.5,"n":26076,"o":8.63,"t":"2026-10-12T04:00:00Z","v":5402020,"vw":8.553432},{"c":8.5,"h":8.7185,"l":8.37,"n":26888,"o":8.65,"t":"2026-10-13T04:00:00Z","v":8344643,"vw":8.486833},{"c":8.35,"h":8.46,"l":8.31,"n":25095,"o":8.42,"t":"2026-10-14T04:00:00Z","v":6058321,"vw":8.385113},{"c":8.71,"h":8.735,"l":8.484,"n":27553,"o":8.5,"t":"2026-10-15T04:00:00Z","v":5914518,"vw":8.678486},{"c":8.66,"h":8.825,"l":8.615,"n":25532,"o":8.76,"t":"2026-10-16T04:00:00Z","v":6258840,"vw":8.688267},{"c":8.44,"h":8.7494,"l":8.39,"n":25445,"o":8.64,"t":"2026-10-19T04:00:00Z","v":6653292,"vw":8.458716},{"c":8.64,"h":8.72,"l":8.43,"n":25884,"o":8.46,"t":"2026-10-20T04:00:00Z","v":6066637,"vw":8.641652},{"c":8.55,"h":8.78,"l":8.515,"n":23053,"o":8.77,"t":"2026-10-21T04:00:00Z","v":5548842,"vw":8.605716},{"c":8.68,"h":8.79,"l":8.51,"n":30843,"o":8.53,"t":"2026-10-22T04:00:00Z","v":10010905,"vw":8.70475},{"c":9.245,"h":9.435,"l":8.99,"n":36164,"o":9.13,"t":"2026-10-23T04:00:00Z","v":10457043,"vw":9.266285}],"volatilityBars":[{"c":9.55,"h":9.6,"l":9.55,"n":17,"o":9.58,"t":"2026-09-22T08:00:00Z","v":1274,"vw":9.583216},{"c":9.61,"h":9.67,"l":9.61,"n":6,"o":9.63,"t":"2026-09-22T11:00:00Z","v":1554,"vw":9.63899},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-09-22T11:45:00Z","v":2015,"vw":9.6},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-22T12:00:00Z","v":526,"vw":9.58},{"c":9.75,"h":9.75,"l":9.585,"n":5,"o":9.585,"t":"2026-09-22T13:00:00Z","v":992,"vw":9.619073},{"c":9.7089,"h":9.7089,"l":9.7089,"n":1,"o":9.7089,"t":"2026-09-22T13:15:00Z","v":500,"vw":9.7089},{"c":9.69,"h":9.71,"l":9.62,"n":862,"o":9.65,"t":"2026-09-22T13:30:00Z","v":293689,"vw":9.671813},{"c":9.635,"h":9.68,"l":9.635,"n":449,"o":9.68,"t":"2026-09-22T13:45:00Z","v":90582,"vw":9.648522},{"c":9.67,"h":9.675,"l":9.6325,"n":584,"o":9.6325,"t":"2026-09-22T14:00:00Z","v":82826,"vw":9.659518},{"c":9.6,"h":9.67,"l":9.6,"n":610,"o":9.66,"t":"2026-09-22T14:15:00Z","v":97574,"vw":9.630957},{"c":9.5859,"h":9.615,"l":9.57,"n":783,"o":9.6,"t":"2026-09-22T14:30:00Z","v":122744,"vw":9.594211},{"c":9.5949,"h":9.605,"l":9.58,"n":655,"o":9.5899,"t":"2026-09-22T14:45:00Z","v":148164,"vw":9.591171},{"c":9.605,"h":9.61,"l":9.59,"n":575,"o":9.595,"t":"2026-09-22T15:00:00Z","v":178158,"vw":9.603383},{"c":9.62,"h":9.62,"l":9.595,"n":698,"o":9.61,"t":"2026-09-22T15:15:00Z","v":170868,"vw":9.608754},{"c":9.61,"h":9.615,"l":9.595,"n":573,"o":9.61,"t":"2026-09-22T15:30:00Z","v":84550,"vw":9.604383},{"c":9.615,"h":9.625,"l":9.6,"n":496,"o":9.61,"t":"2026-09-22T15:45:00Z","v":81397,"vw":9.614681},{"c":9.645,"h":9.6499,"l":9.6101,"n":539,"o":9.615,"t":"2026-09-22T16:00:00Z","v":96162,"vw":9.633467},{"c":9.66,"h":9.67,"l":9.64,"n":499,"o":9.6499,"t":"2026-09-22T16:15:00Z","v":105568,"vw":9.657492},{"c":9.665,"h":9.67,"l":9.65,"n":524,"o":9.66,"t":"2026-09-22T16:30:00Z","v":93876,"vw":9.658872},{"c":9.6976,"h":9.7,"l":9.66,"n":574,"o":9.665,"t":"2026-09-22T16:45:00Z","v":138832,"vw":9.679749},{"c":9.6605,"h":9.7,"l":9.66,"n":412,"o":9.7,"t":"2026-09-22T17:00:00Z","v":103248,"vw":9.67457},{"c":9.6599,"h":9.67,"l":9.65,"n":459,"o":9.665,"t":"2026-09-22T17:15:00Z","v":78545,"vw":9.660459},{"c":9.67,"h":9.68,"l":9.65,"n":482,"o":9.66,"t":"2026-09-22T17:30:00Z","v":86804,"vw":9.664206},{"c":9.695,"h":9.705,"l":9.67,"n":812,"o":9.675,"t":"2026-09-22T17:45:00Z","v":162372,"vw":9.688632},{"c":9.71,"h":9.71,"l":9.69,"n":511,"o":9.7,"t":"2026-09-22T18:00:00Z","v":105442,"vw":9.700034},{"c":9.685,"h":9.71,"l":9.685,"n":362,"o":9.7006,"t":"2026-09-22T18:15:00Z","v":55757,"vw":9.693018},{"c":9.675,"h":9.695,"l":9.67,"n":612,"o":9.685,"t":"2026-09-22T18:30:00Z","v":132335,"vw":9.683776},{"c":9.66,"h":9.675,"l":9.66,"n":503,"o":9.675,"t":"2026-09-22T18:45:00Z","v":51745,"vw":9.667951},{"c":9.685,"h":9.69,"l":9.67,"n":742,"o":9.67,"t":"2026-09-22T19:00:00Z","v":145807,"vw":9.681441},{"c":9.67,"h":9.69,"l":9.66,"n":809,"o":9.69,"t":"2026-09-22T19:15:00Z","v":99762,"vw":9.672822},{"c":9.675,"h":9.69,"l":9.66,"n":1200,"o":9.67,"t":"2026-09-22T19:30:00Z","v":264697,"vw":9.676674},{"c":9.64,"h":9.695,"l":9.63,"n":2578,"o":9.675,"t":"2026-09-22T19:45:00Z","v":535900,"vw":9.666685},{"c":9.67,"h":9.67,"l":9.64,"n":41,"o":9.64,"t":"2026-09-22T20:00:00Z","v":618800,"vw":9.640011},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-22T20:15:00Z","v":100,"vw":9.67},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-22T20:30:00Z","v":300,"vw":9.65},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-22T21:45:00Z","v":1000,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-22T22:15:00Z","v":100,"vw":9.69},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-09-23T11:15:00Z","v":1025,"vw":9.65},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-09-23T11:30:00Z","v":352,"vw":9.64},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-09-23T11:45:00Z","v":135,"vw":9.6},{"c":9.6015,"h":9.6015,"l":9.6015,"n":2,"o":9.6015,"t":"2026-09-23T12:00:00Z","v":650,"vw":9.6015},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-23T12:15:00Z","v":500,"vw":9.61},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-09-23T12:45:00Z","v":1036,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-23T13:00:00Z","v":2500,"vw":9.69},{"c":9.6,"h":9.61,"l":9.6,"n":18,"o":9.61,"t":"2026-09-23T13:15:00Z","v":1120,"vw":9.602072},{"c":9.5499,"h":9.61,"l":9.54,"n":600,"o":9.58,"t":"2026-09-23T13:30:00Z","v":132752,"vw":9.571463},{"c":9.51,"h":9.54,"l":9.5,"n":497,"o":9.54,"t":"2026-09-23T13:45:00Z","v":101223,"vw":9.51915},{"c":9.52,"h":9.538,"l":9.5,"n":474,"o":9.515,"t":"2026-09-23T14:00:00Z","v":81001,"vw":9.520517},{"c":9.485,"h":9.54,"l":9.48,"n":676,"o":9.525,"t":"2026-09-23T14:15:00Z","v":154598,"vw":9.502601},{"c":9.5,"h":9.5,"l":9.48,"n":564,"o":9.49,"t":"2026-09-23T14:30:00Z","v":89350,"vw":9.492725},{"c":9.495,"h":9.5,"l":9.48,"n":655,"o":9.49,"t":"2026-09-23T14:45:00Z","v":128364,"vw":9.48945},{"c":9.505,"h":9.51,"l":9.48,"n":673,"o":9.495,"t":"2026-09-23T15:00:00Z","v":126229,"vw":9.49388},{"c":9.495,"h":9.52,"l":9.49,"n":567,"o":9.505,"t":"2026-09-23T15:15:00Z","v":119288,"vw":9.504682},{"c":9.5,"h":9.51,"l":9.49,"n":457,"o":9.495,"t":"2026-09-23T15:30:00Z","v":88699,"vw":9.502854},{"c":9.4901,"h":9.515,"l":9.48,"n":608,"o":9.51,"t":"2026-09-23T15:45:00Z","v":95957,"vw":9.498925},{"c":9.485,"h":9.49,"l":9.475,"n":422,"o":9.49,"t":"2026-09-23T16:00:00Z","v":104647,"vw":9.481532},{"c":9.5001,"h":9.5099,"l":9.485,"n":604,"o":9.485,"t":"2026-09-23T16:15:00Z","v":82553,"vw":9.495309},{"c":9.505,"h":9.525,"l":9.495,"n":502,"o":9.5,"t":"2026-09-23T16:30:00Z","v":95282,"vw":9.507369},{"c":9.49,"h":9.51,"l":9.48,"n":444,"o":9.505,"t":"2026-09-23T16:45:00Z","v":60589,"vw":9.495828},{"c":9.455,"h":9.5,"l":9.45,"n":683,"o":9.49,"t":"2026-09-23T17:00:00Z","v":153071,"vw":9.466996},{"c":9.47,"h":9.475,"l":9.44,"n":522,"o":9.455,"t":"2026-09-23T17:15:00Z","v":94313,"vw":9.461286},{"c":9.465,"h":9.48,"l":9.455,"n":673,"o":9.47,"t":"2026-09-23T17:30:00Z","v":145915,"vw":9.464175},{"c":9.46,"h":9.475,"l":9.45,"n":522,"o":9.465,"t":"2026-09-23T17:45:00Z","v":89632,"vw":9.461759},{"c":9.47,"h":9.48,"l":9.4528,"n":640,"o":9.46,"t":"2026-09-23T18:00:00Z","v":98418,"vw":9.464444},{"c":9.455,"h":9.47,"l":9.45,"n":412,"o":9.465,"t":"2026-09-23T18:15:00Z","v":55922,"vw":9.456701},{"c":9.425,"h":9.45,"l":9.42,"n":520,"o":9.45,"t":"2026-09-23T18:30:00Z","v":63415,"vw":9.439578},{"c":9.43,"h":9.43,"l":9.41,"n":746,"o":9.425,"t":"2026-09-23T18:45:00Z","v":155514,"vw":9.417433},{"c":9.425,"h":9.44,"l":9.41,"n":934,"o":9.425,"t":"2026-09-23T19:00:00Z","v":175310,"vw":9.422484},{"c":9.425,"h":9.43,"l":9.41,"n":861,"o":9.4215,"t":"2026-09-23T19:15:00Z","v":136293,"vw":9.419612},{"c":9.4395,"h":9.44,"l":9.42,"n":999,"o":9.43,"t":"2026-09-23T19:30:00Z","v":143613,"vw":9.432414},{"c":9.415,"h":9.445,"l":9.395,"n":3285,"o":9.435,"t":"2026-09-23T19:45:00Z","v":649832,"vw":9.418825},{"c":9.42,"h":9.42,"l":9.42,"n":28,"o":9.42,"t":"2026-09-23T20:00:00Z","v":420636,"vw":9.42},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-23T20:30:00Z","v":500,"vw":9.46},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-23T20:45:00Z","v":100,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-23T21:00:00Z","v":100,"vw":9.51},{"c":9.46,"h":9.51,"l":9.46,"n":9,"o":9.47,"t":"2026-09-23T21:15:00Z","v":3685,"vw":9.481064},{"c":9.51,"h":9.51,"l":9.46,"n":29,"o":9.47,"t":"2026-09-23T21:30:00Z","v":3806,"vw":9.486063},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-09-23T22:00:00Z","v":250,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-23T22:15:00Z","v":120,"vw":9.5},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-23T22:30:00Z","v":100,"vw":9.46},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-23T22:45:00Z","v":106,"vw":9.59},{"c":9.5814,"h":9.5814,"l":9.5814,"n":2,"o":9.5814,"t":"2026-09-23T23:15:00Z","v":200,"vw":9.5814},{"c":9.4,"h":9.41,"l":9.4,"n":17,"o":9.41,"t":"2026-09-24T08:00:00Z","v":1258,"vw":9.405618},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-09-24T11:30:00Z","v":294,"vw":9.43},{"c":9.42,"h":9.42,"l":9.4062,"n":8,"o":9.4062,"t":"2026-09-24T12:00:00Z","v":1500,"vw":9.409368},{"c":9.55,"h":9.55,"l":9.42,"n":8,"o":9.42,"t":"2026-09-24T12:45:00Z","v":526,"vw":9.450879},{"c":9.42,"h":9.54,"l":9.42,"n":16,"o":9.49,"t":"2026-09-24T13:00:00Z","v":1430,"vw":9.464778},{"c":9.43,"h":9.5429,"l":9.43,"n":3,"o":9.43,"t":"2026-09-24T13:15:00Z","v":2800,"vw":9.530804},{"c":9.36,"h":9.44,"l":9.36,"n":705,"o":9.43,"t":"2026-09-24T13:30:00Z","v":198762,"vw":9.402636},{"c":9.32,"h":9.37,"l":9.32,"n":690,"o":9.36,"t":"2026-09-24T13:45:00Z","v":150796,"vw":9.341071},{"c":9.315,"h":9.34,"l":9.31,"n":706,"o":9.32,"t":"2026-09-24T14:00:00Z","v":105816,"vw":9.328663},{"c":9.295,"h":9.32,"l":9.28,"n":888,"o":9.31,"t":"2026-09-24T14:15:00Z","v":183730,"vw":9.302523},{"c":9.2972,"h":9.325,"l":9.29,"n":518,"o":9.295,"t":"2026-09-24T14:30:00Z","v":73214,"vw":9.307338},{"c":9.265,"h":9.2985,"l":9.2636,"n":649,"o":9.296,"t":"2026-09-24T14:45:00Z","v":136032,"vw":9.275731},{"c":9.2584,"h":9.285,"l":9.255,"n":585,"o":9.265,"t":"2026-09-24T15:00:00Z","v":108916,"vw":9.26716},{"c":9.265,"h":9.275,"l":9.255,"n":608,"o":9.255,"t":"2026-09-24T15:15:00Z","v":127174,"vw":9.265448},{"c":9.265,"h":9.279,"l":9.2545,"n":631,"o":9.265,"t":"2026-09-24T15:30:00Z","v":127262,"vw":9.267736},{"c":9.255,"h":9.275,"l":9.25,"n":603,"o":9.265,"t":"2026-09-24T15:45:00Z","v":106677,"vw":9.262964},{"c":9.26,"h":9.26,"l":9.24,"n":549,"o":9.255,"t":"2026-09-24T16:00:00Z","v":118599,"vw":9.253404},{"c":9.2994,"h":9.34,"l":9.255,"n":1325,"o":9.26,"t":"2026-09-24T16:15:00Z","v":481120,"vw":9.294309},{"c":9.305,"h":9.32,"l":9.285,"n":633,"o":9.3,"t":"2026-09-24T16:30:00Z","v":187691,"vw":9.297726},{"c":9.2401,"h":9.31,"l":9.21,"n":1729,"o":9.305,"t":"2026-09-24T16:45:00Z","v":795416,"vw":9.271185},{"c":9.2195,"h":9.24,"l":9.185,"n":1123,"o":9.24,"t":"2026-09-24T17:00:00Z","v":392752,"vw":9.210034},{"c":9.205,"h":9.2199,"l":9.19,"n":740,"o":9.21,"t":"2026-09-24T17:15:00Z","v":153650,"vw":9.201014},{"c":9.175,"h":9.215,"l":9.165,"n":777,"o":9.205,"t":"2026-09-24T17:30:00Z","v":156504,"vw":9.181379},{"c":9.225,"h":9.23,"l":9.17,"n":849,"o":9.17,"t":"2026-09-24T17:45:00Z","v":288001,"vw":9.209447},{"c":9.22,"h":9.23,"l":9.19,"n":877,"o":9.225,"t":"2026-09-24T18:00:00Z","v":174627,"vw":9.206159},{"c":9.225,"h":9.23,"l":9.1901,"n":801,"o":9.215,"t":"2026-09-24T18:15:00Z","v":434192,"vw":9.212481},{"c":9.2387,"h":9.25,"l":9.215,"n":1089,"o":9.225,"t":"2026-09-24T18:30:00Z","v":214379,"vw":9.228921},{"c":9.2104,"h":9.2499,"l":9.21,"n":816,"o":9.235,"t":"2026-09-24T18:45:00Z","v":487153,"vw":9.233984},{"c":9.18,"h":9.22,"l":9.175,"n":992,"o":9.2101,"t":"2026-09-24T19:00:00Z","v":322997,"vw":9.188594},{"c":9.165,"h":9.19,"l":9.15,"n":1361,"o":9.18,"t":"2026-09-24T19:15:00Z","v":345165,"vw":9.166904},{"c":9.17,"h":9.19,"l":9.15,"n":1738,"o":9.1645,"t":"2026-09-24T19:30:00Z","v":414058,"vw":9.169467},{"c":9.125,"h":9.175,"l":9.1,"n":5070,"o":9.17,"t":"2026-09-24T19:45:00Z","v":1379923,"vw":9.132041},{"c":9.164,"h":9.17,"l":9.12,"n":53,"o":9.12,"t":"2026-09-24T20:00:00Z","v":663176,"vw":9.120267},{"c":9.2,"h":9.2009,"l":9.16,"n":18,"o":9.16,"t":"2026-09-24T20:15:00Z","v":4815,"vw":9.178496},{"c":9.2,"h":9.2,"l":9.19,"n":4,"o":9.19,"t":"2026-09-24T20:30:00Z","v":202,"vw":9.195},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-09-24T21:00:00Z","v":221,"vw":9.2},{"c":9.19,"h":9.2,"l":9.18,"n":6,"o":9.2,"t":"2026-09-24T21:30:00Z","v":1141,"vw":9.187981},{"c":9.16,"h":9.18,"l":9.16,"n":2,"o":9.18,"t":"2026-09-24T21:45:00Z","v":400,"vw":9.175},{"c":9.17,"h":9.1892,"l":9.17,"n":6,"o":9.1892,"t":"2026-09-24T22:00:00Z","v":860,"vw":9.175694},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-09-24T22:45:00Z","v":768,"vw":9.17},{"c":9.12,"h":9.16,"l":9.12,"n":11,"o":9.16,"t":"2026-09-24T23:45:00Z","v":1517,"vw":9.148667},{"c":9.2,"h":9.2,"l":9.19,"n":2,"o":9.19,"t":"2026-09-25T08:15:00Z","v":1500,"vw":9.196373},{"c":9.22,"h":9.22,"l":9.18,"n":16,"o":9.2,"t":"2026-09-25T08:30:00Z","v":9383,"vw":9.210903},{"c":9.19,"h":9.2,"l":9.19,"n":8,"o":9.2,"t":"2026-09-25T09:00:00Z","v":6370,"vw":9.199414},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-25T09:15:00Z","v":1000,"vw":9.21},{"c":9.19,"h":9.22,"l":9.19,"n":3,"o":9.22,"t":"2026-09-25T09:30:00Z","v":2239,"vw":9.216798},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-09-25T09:45:00Z","v":522,"vw":9.19},{"c":9.2,"h":9.21,"l":9.2,"n":5,"o":9.21,"t":"2026-09-25T10:45:00Z","v":370,"vw":9.205589},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-09-25T11:00:00Z","v":1700,"vw":9.2},{"c":9.19,"h":9.2,"l":9.19,"n":15,"o":9.2,"t":"2026-09-25T11:30:00Z","v":2426,"vw":9.198277},{"c":9.29,"h":9.36,"l":9.27,"n":8,"o":9.3232,"t":"2026-09-25T11:45:00Z","v":520,"vw":9.309947},{"c":9.34,"h":9.34,"l":9.2,"n":24,"o":9.21,"t":"2026-09-25T12:00:00Z","v":2886,"vw":9.212776},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-09-25T12:15:00Z","v":202,"vw":9.34},{"c":9.24,"h":9.34,"l":9.24,"n":4,"o":9.34,"t":"2026-09-25T12:45:00Z","v":5425,"vw":9.251111},{"c":9.33,"h":9.33,"l":9.18,"n":7,"o":9.24,"t":"2026-09-25T13:00:00Z","v":11484,"vw":9.318155},{"c":9.15,"h":9.22,"l":9.15,"n":21,"o":9.22,"t":"2026-09-25T13:15:00Z","v":1011,"vw":9.197871},{"c":9.1,"h":9.3093,"l":9.1,"n":1049,"o":9.13,"t":"2026-09-25T13:30:00Z","v":293531,"vw":9.131707},{"c":9.085,"h":9.11,"l":9.07,"n":1132,"o":9.105,"t":"2026-09-25T13:45:00Z","v":283320,"vw":9.082883},{"c":9.075,"h":9.09,"l":9.05,"n":813,"o":9.085,"t":"2026-09-25T14:00:00Z","v":190906,"vw":9.066815},{"c":9.075,"h":9.085,"l":9.0638,"n":659,"o":9.07,"t":"2026-09-25T14:15:00Z","v":141256,"vw":9.073334},{"c":9.085,"h":9.09,"l":9.06,"n":697,"o":9.075,"t":"2026-09-25T14:30:00Z","v":237204,"vw":9.077141},{"c":9.08,"h":9.11,"l":9.06,"n":872,"o":9.09,"t":"2026-09-25T14:45:00Z","v":203314,"vw":9.081686},{"c":9.065,"h":9.08,"l":9.06,"n":623,"o":9.08,"t":"2026-09-25T15:00:00Z","v":98369,"vw":9.071958},{"c":9.075,"h":9.1,"l":9.065,"n":867,"o":9.07,"t":"2026-09-25T15:15:00Z","v":219807,"vw":9.083326},{"c":9.09,"h":9.115,"l":9.08,"n":1097,"o":9.08,"t":"2026-09-25T15:30:00Z","v":336281,"vw":9.099051},{"c":9.145,"h":9.15,"l":9.09,"n":866,"o":9.09,"t":"2026-09-25T15:45:00Z","v":207321,"vw":9.113259},{"c":9.195,"h":9.215,"l":9.14,"n":1214,"o":9.1499,"t":"2026-09-25T16:00:00Z","v":469470,"vw":9.186529},{"c":9.1501,"h":9.1901,"l":9.13,"n":1434,"o":9.1901,"t":"2026-09-25T16:15:00Z","v":738189,"vw":9.159663},{"c":9.17,"h":9.19,"l":9.1401,"n":1860,"o":9.16,"t":"2026-09-25T16:30:00Z","v":704896,"vw":9.166652},{"c":9.135,"h":9.1786,"l":9.135,"n":693,"o":9.17,"t":"2026-09-25T16:45:00Z","v":499768,"vw":9.170712},{"c":9.1501,"h":9.16,"l":9.135,"n":690,"o":9.135,"t":"2026-09-25T17:00:00Z","v":136797,"vw":9.145997},{"c":9.145,"h":9.1599,"l":9.14,"n":586,"o":9.155,"t":"2026-09-25T17:15:00Z","v":87151,"vw":9.148227},{"c":9.15,"h":9.15,"l":9.13,"n":820,"o":9.145,"t":"2026-09-25T17:30:00Z","v":143582,"vw":9.140707},{"c":9.13,"h":9.155,"l":9.13,"n":925,"o":9.145,"t":"2026-09-25T17:45:00Z","v":113196,"vw":9.144919},{"c":9.105,"h":9.13,"l":9.1,"n":990,"o":9.13,"t":"2026-09-25T18:00:00Z","v":241675,"vw":9.116029},{"c":9.115,"h":9.115,"l":9.09,"n":1072,"o":9.105,"t":"2026-09-25T18:15:00Z","v":251924,"vw":9.104306},{"c":9.11,"h":9.12,"l":9.105,"n":715,"o":9.115,"t":"2026-09-25T18:30:00Z","v":123534,"vw":9.113172},{"c":9.115,"h":9.12,"l":9.11,"n":778,"o":9.115,"t":"2026-09-25T18:45:00Z","v":80183,"vw":9.115172},{"c":9.115,"h":9.125,"l":9.11,"n":800,"o":9.115,"t":"2026-09-25T19:00:00Z","v":157913,"vw":9.116954},{"c":9.13,"h":9.13,"l":9.105,"n":1085,"o":9.115,"t":"2026-09-25T19:15:00Z","v":245137,"vw":9.116245},{"c":9.11,"h":9.12,"l":9.094,"n":1588,"o":9.12,"t":"2026-09-25T19:30:00Z","v":470823,"vw":9.108159},{"c":9.13,"h":9.16,"l":9.115,"n":3326,"o":9.115,"t":"2026-09-25T19:45:00Z","v":811905,"vw":9.138124},{"c":9.2,"h":9.2,"l":9.13,"n":36,"o":9.13,"t":"2026-09-25T20:00:00Z","v":478916,"vw":9.130081},{"c":9.3,"h":9.3,"l":9.17,"n":2,"o":9.17,"t":"2026-09-25T20:15:00Z","v":300,"vw":9.213333},{"c":9.16,"h":9.16,"l":9.13,"n":2,"o":9.13,"t":"2026-09-25T20:30:00Z","v":5147,"vw":9.130933},{"c":9.29,"h":9.29,"l":9.18,"n":5,"o":9.18,"t":"2026-09-25T20:45:00Z","v":300,"vw":9.219855},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-25T21:00:00Z","v":100,"vw":9.29},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-09-25T21:15:00Z","v":596,"vw":9.27},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-25T22:00:00Z","v":218,"vw":9.16},{"c":9.2515,"h":9.26,"l":9.2515,"n":2,"o":9.26,"t":"2026-09-25T23:15:00Z","v":400,"vw":9.257875},{"c":9.14,"h":9.17,"l":9.14,"n":15,"o":9.15,"t":"2026-09-28T08:00:00Z","v":2685,"vw":9.153117},{"c":9.18,"h":9.18,"l":9.14,"n":4,"o":9.18,"t":"2026-09-28T08:30:00Z","v":1244,"vw":9.170756},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-09-28T08:45:00Z","v":200,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-28T09:15:00Z","v":100,"vw":9.13},{"c":9.18,"h":9.18,"l":9.16,"n":11,"o":9.1792,"t":"2026-09-28T11:00:00Z","v":663,"vw":9.176267},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-28T11:45:00Z","v":201,"vw":9.13},{"c":9.18,"h":9.18,"l":9.1718,"n":3,"o":9.1784,"t":"2026-09-28T12:00:00Z","v":310,"vw":9.176787},{"c":9.1016,"h":9.13,"l":9.1016,"n":10,"o":9.12,"t":"2026-09-28T12:15:00Z","v":1376,"vw":9.120948},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-09-28T12:30:00Z","v":143,"vw":9.1},{"c":9.1695,"h":9.1695,"l":9.1695,"n":1,"o":9.1695,"t":"2026-09-28T12:45:00Z","v":300,"vw":9.1695},{"c":9.09,"h":9.15,"l":9.09,"n":9,"o":9.15,"t":"2026-09-28T13:00:00Z","v":1215,"vw":9.121304},{"c":9.09,"h":9.1625,"l":9.0735,"n":31,"o":9.09,"t":"2026-09-28T13:15:00Z","v":8392,"vw":9.104456},{"c":9.035,"h":9.14,"l":8.95,"n":2365,"o":9.07,"t":"2026-09-28T13:30:00Z","v":554963,"vw":9.005303},{"c":9.025,"h":9.0776,"l":9.02,"n":1076,"o":9.0339,"t":"2026-09-28T13:45:00Z","v":195765,"vw":9.044331},{"c":9.055,"h":9.09,"l":9.01,"n":1244,"o":9.02,"t":"2026-09-28T14:00:00Z","v":271966,"vw":9.047886},{"c":9.055,"h":9.065,"l":9.03,"n":980,"o":9.06,"t":"2026-09-28T14:15:00Z","v":169798,"vw":9.047479},{"c":9.05,"h":9.07,"l":9.0424,"n":1064,"o":9.055,"t":"2026-09-28T14:30:00Z","v":242507,"vw":9.060721},{"c":9.0209,"h":9.055,"l":9.015,"n":1029,"o":9.055,"t":"2026-09-28T14:45:00Z","v":225782,"vw":9.03288},{"c":8.98,"h":9.0299,"l":8.975,"n":1048,"o":9.02,"t":"2026-09-28T15:00:00Z","v":350995,"vw":8.999148},{"c":8.965,"h":8.98,"l":8.95,"n":1123,"o":8.975,"t":"2026-09-28T15:15:00Z","v":425559,"vw":8.961811},{"c":8.995,"h":9,"l":8.96,"n":940,"o":8.965,"t":"2026-09-28T15:30:00Z","v":245542,"vw":8.981207},{"c":9.015,"h":9.03,"l":8.99,"n":1141,"o":8.995,"t":"2026-09-28T15:45:00Z","v":633764,"vw":9.010376},{"c":9.005,"h":9.05,"l":9.005,"n":908,"o":9.02,"t":"2026-09-28T16:00:00Z","v":292651,"vw":9.027182},{"c":9.085,"h":9.11,"l":9.0013,"n":1557,"o":9.005,"t":"2026-09-28T16:15:00Z","v":514002,"vw":9.047014},{"c":9.06,"h":9.09,"l":9.0385,"n":916,"o":9.09,"t":"2026-09-28T16:30:00Z","v":277454,"vw":9.066992},{"c":9.0658,"h":9.08,"l":9.055,"n":729,"o":9.07,"t":"2026-09-28T16:45:00Z","v":226814,"vw":9.065776},{"c":9.145,"h":9.16,"l":9.0658,"n":1393,"o":9.0686,"t":"2026-09-28T17:00:00Z","v":406719,"vw":9.122204},{"c":9.145,"h":9.1691,"l":9.12,"n":887,"o":9.14,"t":"2026-09-28T17:15:00Z","v":270860,"vw":9.141886},{"c":9.14,"h":9.1498,"l":9.13,"n":755,"o":9.1498,"t":"2026-09-28T17:30:00Z","v":155490,"vw":9.137694},{"c":9.145,"h":9.15,"l":9.1301,"n":795,"o":9.14,"t":"2026-09-28T17:45:00Z","v":175813,"vw":9.141427},{"c":9.145,"h":9.16,"l":9.135,"n":741,"o":9.14,"t":"2026-09-28T18:00:00Z","v":171540,"vw":9.146564},{"c":9.135,"h":9.15,"l":9.13,"n":720,"o":9.145,"t":"2026-09-28T18:15:00Z","v":161862,"vw":9.139389},{"c":9.115,"h":9.135,"l":9.11,"n":746,"o":9.135,"t":"2026-09-28T18:30:00Z","v":157333,"vw":9.123243},{"c":9.1201,"h":9.125,"l":9.1,"n":1013,"o":9.11,"t":"2026-09-28T18:45:00Z","v":228897,"vw":9.111663},{"c":9.095,"h":9.1299,"l":9.095,"n":923,"o":9.125,"t":"2026-09-28T19:00:00Z","v":270200,"vw":9.116098},{"c":9.1233,"h":9.13,"l":9.09,"n":904,"o":9.09,"t":"2026-09-28T19:15:00Z","v":151772,"vw":9.111912},{"c":9.105,"h":9.125,"l":9.09,"n":1701,"o":9.125,"t":"2026-09-28T19:30:00Z","v":381958,"vw":9.109592},{"c":9.08,"h":9.11,"l":9.07,"n":3711,"o":9.11,"t":"2026-09-28T19:45:00Z","v":711681,"vw":9.089226},{"c":9.08,"h":9.08,"l":9.08,"n":45,"o":9.08,"t":"2026-09-28T20:00:00Z","v":703511,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-09-28T20:30:00Z","v":8090,"vw":9.08},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-09-28T21:15:00Z","v":300,"vw":9.2},{"c":9.1,"h":9.11,"l":9.1,"n":4,"o":9.11,"t":"2026-09-28T21:30:00Z","v":1087,"vw":9.104869},{"c":9.1824,"h":9.1824,"l":9.1824,"n":1,"o":9.1824,"t":"2026-09-28T21:45:00Z","v":109,"vw":9.1824},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-09-28T22:15:00Z","v":502,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-28T23:15:00Z","v":380,"vw":9.16},{"c":9.1583,"h":9.1583,"l":9.1583,"n":1,"o":9.1583,"t":"2026-09-28T23:30:00Z","v":300,"vw":9.1583},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-28T23:45:00Z","v":250,"vw":9.1},{"c":9.1395,"h":9.1395,"l":9.1395,"n":3,"o":9.1395,"t":"2026-09-29T11:00:00Z","v":185,"vw":9.1395},{"c":9.1386,"h":9.1386,"l":9.1386,"n":1,"o":9.1386,"t":"2026-09-29T11:15:00Z","v":100,"vw":9.1386},{"c":9.1394,"h":9.1394,"l":9.1394,"n":2,"o":9.1394,"t":"2026-09-29T11:30:00Z","v":398,"vw":9.1394},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-09-29T12:00:00Z","v":4510,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-29T12:15:00Z","v":101,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-29T12:30:00Z","v":1000,"vw":9.14},{"c":9.13,"h":9.14,"l":9.1284,"n":8,"o":9.1338,"t":"2026-09-29T12:45:00Z","v":3088,"vw":9.133419},{"c":9.12,"h":9.13,"l":9.12,"n":32,"o":9.13,"t":"2026-09-29T13:00:00Z","v":5978,"vw":9.122785},{"c":9.08,"h":9.11,"l":9.08,"n":37,"o":9.11,"t":"2026-09-29T13:15:00Z","v":5622,"vw":9.09363},{"c":9.125,"h":9.13,"l":9.0203,"n":868,"o":9.08,"t":"2026-09-29T13:30:00Z","v":210965,"vw":9.071815},{"c":9.1335,"h":9.17,"l":9.125,"n":689,"o":9.125,"t":"2026-09-29T13:45:00Z","v":128119,"vw":9.151342},{"c":9.1501,"h":9.17,"l":9.13,"n":1020,"o":9.135,"t":"2026-09-29T14:00:00Z","v":299034,"vw":9.154891},{"c":9.105,"h":9.175,"l":9.095,"n":1907,"o":9.1501,"t":"2026-09-29T14:15:00Z","v":838884,"vw":9.147405},{"c":9.1186,"h":9.125,"l":9.1,"n":635,"o":9.105,"t":"2026-09-29T14:30:00Z","v":152666,"vw":9.114548},{"c":9.105,"h":9.135,"l":9.1,"n":576,"o":9.117,"t":"2026-09-29T14:45:00Z","v":134359,"vw":9.11705},{"c":9.085,"h":9.12,"l":9.07,"n":904,"o":9.1077,"t":"2026-09-29T15:00:00Z","v":318282,"vw":9.100647},{"c":9.1,"h":9.1099,"l":9.085,"n":683,"o":9.0899,"t":"2026-09-29T15:15:00Z","v":198850,"vw":9.100019},{"c":9.105,"h":9.12,"l":9.09,"n":749,"o":9.0999,"t":"2026-09-29T15:30:00Z","v":235993,"vw":9.105969},{"c":9.075,"h":9.12,"l":9.07,"n":910,"o":9.105,"t":"2026-09-29T15:45:00Z","v":271844,"vw":9.099424},{"c":9.07,"h":9.0999,"l":9.07,"n":772,"o":9.075,"t":"2026-09-29T16:00:00Z","v":179590,"vw":9.079788},{"c":9.0746,"h":9.0899,"l":9.065,"n":515,"o":9.075,"t":"2026-09-29T16:15:00Z","v":163463,"vw":9.075765},{"c":9.055,"h":9.08,"l":9.053,"n":600,"o":9.0723,"t":"2026-09-29T16:30:00Z","v":164540,"vw":9.068904},{"c":9.055,"h":9.06,"l":9.045,"n":704,"o":9.05,"t":"2026-09-29T16:45:00Z","v":208603,"vw":9.05264},{"c":9.0659,"h":9.0659,"l":9.05,"n":593,"o":9.055,"t":"2026-09-29T17:00:00Z","v":103717,"vw":9.05534},{"c":9.0701,"h":9.08,"l":9.065,"n":465,"o":9.065,"t":"2026-09-29T17:15:00Z","v":180113,"vw":9.071791},{"c":9.065,"h":9.08,"l":9.06,"n":565,"o":9.07,"t":"2026-09-29T17:30:00Z","v":114661,"vw":9.071241},{"c":9.055,"h":9.075,"l":9.05,"n":661,"o":9.065,"t":"2026-09-29T17:45:00Z","v":193340,"vw":9.06087},{"c":9.065,"h":9.09,"l":9.055,"n":747,"o":9.055,"t":"2026-09-29T18:00:00Z","v":152364,"vw":9.072694},{"c":9.065,"h":9.09,"l":9.06,"n":704,"o":9.065,"t":"2026-09-29T18:15:00Z","v":137419,"vw":9.07294},{"c":9.075,"h":9.085,"l":9.05,"n":963,"o":9.065,"t":"2026-09-29T18:30:00Z","v":294790,"vw":9.066494},{"c":9.065,"h":9.0775,"l":9.05,"n":812,"o":9.0701,"t":"2026-09-29T18:45:00Z","v":238181,"vw":9.061482},{"c":9.105,"h":9.11,"l":9.07,"n":1121,"o":9.07,"t":"2026-09-29T19:00:00Z","v":317698,"vw":9.089257},{"c":9.125,"h":9.13,"l":9.1,"n":1693,"o":9.105,"t":"2026-09-29T19:15:00Z","v":412462,"vw":9.115854},{"c":9.12,"h":9.13,"l":9.11,"n":1573,"o":9.125,"t":"2026-09-29T19:30:00Z","v":338075,"vw":9.119917},{"c":9.115,"h":9.13,"l":9.1,"n":3408,"o":9.12,"t":"2026-09-29T19:45:00Z","v":758916,"vw":9.115361},{"c":9.13,"h":9.13,"l":9.12,"n":37,"o":9.12,"t":"2026-09-29T20:00:00Z","v":1039187,"vw":9.120002},{"c":9.14,"h":9.14,"l":9.1254,"n":15,"o":9.1254,"t":"2026-09-29T20:15:00Z","v":2567,"vw":9.138907},{"c":9.2,"h":9.2,"l":9.12,"n":5,"o":9.16,"t":"2026-09-29T20:30:00Z","v":5838,"vw":9.124797},{"c":9.2,"h":9.2,"l":9.19,"n":2,"o":9.19,"t":"2026-09-29T20:45:00Z","v":456,"vw":9.192193},{"c":9.17,"h":9.2,"l":9.17,"n":4,"o":9.2,"t":"2026-09-29T21:00:00Z","v":1317,"vw":9.195212},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-29T21:15:00Z","v":353,"vw":9.2},{"c":9.1659,"h":9.1659,"l":9.16,"n":3,"o":9.16,"t":"2026-09-29T21:30:00Z","v":5012,"vw":9.16295},{"c":9.1892,"h":9.1892,"l":9.1892,"n":1,"o":9.1892,"t":"2026-09-29T21:45:00Z","v":1000,"vw":9.1892},{"c":9.16,"h":9.19,"l":9.16,"n":3,"o":9.19,"t":"2026-09-29T22:00:00Z","v":1549,"vw":9.18},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-29T23:00:00Z","v":400,"vw":9.2},{"c":9.18,"h":9.185,"l":9.18,"n":2,"o":9.185,"t":"2026-09-29T23:30:00Z","v":2399,"vw":9.181876},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-09-29T23:45:00Z","v":10277,"vw":9.17},{"c":9.19,"h":9.21,"l":9.19,"n":7,"o":9.21,"t":"2026-09-30T08:00:00Z","v":603,"vw":9.20054},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-30T08:30:00Z","v":100,"vw":9.24},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-09-30T08:45:00Z","v":245,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-09-30T10:45:00Z","v":526,"vw":9.15},{"c":9.1986,"h":9.1986,"l":9.1986,"n":5,"o":9.1986,"t":"2026-09-30T11:00:00Z","v":4085,"vw":9.1986},{"c":9.1585,"h":9.1923,"l":9.1585,"n":3,"o":9.1923,"t":"2026-09-30T11:15:00Z","v":1550,"vw":9.16601},{"c":9.1262,"h":9.158,"l":9.1262,"n":22,"o":9.15,"t":"2026-09-30T11:30:00Z","v":7405,"vw":9.140924},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-09-30T11:45:00Z","v":1313,"vw":9.15},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.1991,"t":"2026-09-30T12:30:00Z","v":700,"vw":9.198443},{"c":9.1823,"h":9.1823,"l":9.1823,"n":2,"o":9.1823,"t":"2026-09-30T12:45:00Z","v":121,"vw":9.1823},{"c":9.16,"h":9.1985,"l":9.16,"n":4,"o":9.1985,"t":"2026-09-30T13:00:00Z","v":1844,"vw":9.169767},{"c":9.18,"h":9.1827,"l":9.18,"n":2,"o":9.1827,"t":"2026-09-30T13:15:00Z","v":200,"vw":9.18135},{"c":9.12,"h":9.21,"l":9.0742,"n":1251,"o":9.2,"t":"2026-09-30T13:30:00Z","v":417675,"vw":9.130719},{"c":9.085,"h":9.13,"l":9.08,"n":732,"o":9.1299,"t":"2026-09-30T13:45:00Z","v":236388,"vw":9.101278},{"c":9.1301,"h":9.15,"l":9.07,"n":1383,"o":9.085,"t":"2026-09-30T14:00:00Z","v":515859,"vw":9.104562},{"c":9.11,"h":9.14,"l":9.1,"n":849,"o":9.135,"t":"2026-09-30T14:15:00Z","v":237162,"vw":9.120036},{"c":9.1,"h":9.12,"l":9.1,"n":865,"o":9.11,"t":"2026-09-30T14:30:00Z","v":303668,"vw":9.107145},{"c":9.045,"h":9.105,"l":9.035,"n":1346,"o":9.105,"t":"2026-09-30T14:45:00Z","v":520909,"vw":9.070191},{"c":9.015,"h":9.05,"l":9.01,"n":1030,"o":9.04,"t":"2026-09-30T15:00:00Z","v":480497,"vw":9.037197},{"c":8.965,"h":9.0399,"l":8.96,"n":1187,"o":9.02,"t":"2026-09-30T15:15:00Z","v":383925,"vw":9.003081},{"c":8.9601,"h":8.98,"l":8.95,"n":1214,"o":8.965,"t":"2026-09-30T15:30:00Z","v":472110,"vw":8.967575},{"c":8.945,"h":8.97,"l":8.94,"n":1040,"o":8.96,"t":"2026-09-30T15:45:00Z","v":259173,"vw":8.956242},{"c":8.965,"h":8.965,"l":8.935,"n":1015,"o":8.945,"t":"2026-09-30T16:00:00Z","v":219099,"vw":8.948344},{"c":8.97,"h":8.975,"l":8.955,"n":831,"o":8.965,"t":"2026-09-30T16:15:00Z","v":170867,"vw":8.962659},{"c":8.975,"h":8.9877,"l":8.96,"n":811,"o":8.965,"t":"2026-09-30T16:30:00Z","v":223821,"vw":8.975366},{"c":8.975,"h":8.98,"l":8.97,"n":712,"o":8.975,"t":"2026-09-30T16:45:00Z","v":136622,"vw":8.976401},{"c":8.975,"h":8.99,"l":8.965,"n":828,"o":8.98,"t":"2026-09-30T17:00:00Z","v":275955,"vw":8.977855},{"c":8.9499,"h":8.9764,"l":8.94,"n":926,"o":8.975,"t":"2026-09-30T17:15:00Z","v":302879,"vw":8.95431},{"c":8.945,"h":8.96,"l":8.94,"n":668,"o":8.95,"t":"2026-09-30T17:30:00Z","v":123432,"vw":8.947129},{"c":8.935,"h":8.95,"l":8.925,"n":1100,"o":8.94,"t":"2026-09-30T17:45:00Z","v":310836,"vw":8.936051},{"c":8.955,"h":8.96,"l":8.93,"n":777,"o":8.94,"t":"2026-09-30T18:00:00Z","v":131383,"vw":8.946909},{"c":8.935,"h":8.9574,"l":8.93,"n":726,"o":8.9574,"t":"2026-09-30T18:15:00Z","v":141273,"vw":8.941353},{"c":8.9374,"h":8.94,"l":8.91,"n":1189,"o":8.93,"t":"2026-09-30T18:30:00Z","v":274389,"vw":8.923719},{"c":8.9532,"h":8.9664,"l":8.925,"n":992,"o":8.9301,"t":"2026-09-30T18:45:00Z","v":220056,"vw":8.942868},{"c":8.975,"h":8.98,"l":8.95,"n":1040,"o":8.955,"t":"2026-09-30T19:00:00Z","v":325928,"vw":8.969875},{"c":8.9601,"h":8.985,"l":8.96,"n":1239,"o":8.975,"t":"2026-09-30T19:15:00Z","v":299778,"vw":8.976677},{"c":8.955,"h":8.98,"l":8.95,"n":1929,"o":8.965,"t":"2026-09-30T19:30:00Z","v":515542,"vw":8.965387},{"c":8.93,"h":8.975,"l":8.91,"n":4380,"o":8.955,"t":"2026-09-30T19:45:00Z","v":1503864,"vw":8.938884},{"c":9.07,"h":9.08,"l":8.9186,"n":89,"o":8.93,"t":"2026-09-30T20:00:00Z","v":1170868,"vw":8.930221},{"c":9,"h":9,"l":8.93,"n":4,"o":8.93,"t":"2026-09-30T20:30:00Z","v":3571,"vw":8.95215},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-30T20:45:00Z","v":176,"vw":9.03},{"c":9.029,"h":9.029,"l":9,"n":3,"o":9,"t":"2026-09-30T21:00:00Z","v":220,"vw":9.0145},{"c":9.04,"h":9.04,"l":9.03,"n":6,"o":9.03,"t":"2026-09-30T21:30:00Z","v":1000,"vw":9.037758},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-30T21:45:00Z","v":100,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-09-30T22:00:00Z","v":107,"vw":9.04},{"c":9.0499,"h":9.0499,"l":9.0499,"n":1,"o":9.0499,"t":"2026-09-30T22:30:00Z","v":900,"vw":9.0499},{"c":9.03,"h":9.0398,"l":9.03,"n":4,"o":9.03,"t":"2026-09-30T22:45:00Z","v":680,"vw":9.033315},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-30T23:00:00Z","v":100,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-30T23:15:00Z","v":110,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-30T23:30:00Z","v":100,"vw":9.03},{"c":9.0323,"h":9.0323,"l":9.0001,"n":5,"o":9.01,"t":"2026-09-30T23:45:00Z","v":950,"vw":9.020826},{"c":8.71,"h":8.9,"l":8.69,"n":93,"o":8.81,"t":"2026-10-01T08:00:00Z","v":10735,"vw":8.735918},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-01T08:15:00Z","v":409,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-01T08:30:00Z","v":410,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-01T08:45:00Z","v":173,"vw":8.67},{"c":8.71,"h":8.75,"l":8.71,"n":3,"o":8.75,"t":"2026-10-01T09:15:00Z","v":888,"vw":8.732523},{"c":8.72,"h":8.72,"l":8.7,"n":5,"o":8.71,"t":"2026-10-01T09:45:00Z","v":821,"vw":8.713515},{"c":8.73,"h":8.73,"l":8.72,"n":14,"o":8.73,"t":"2026-10-01T10:15:00Z","v":1544,"vw":8.724228},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-01T10:30:00Z","v":100,"vw":8.73},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-01T10:45:00Z","v":3500,"vw":8.75},{"c":8.72,"h":8.79,"l":8.72,"n":52,"o":8.78,"t":"2026-10-01T11:00:00Z","v":10547,"vw":8.783969},{"c":8.745,"h":8.745,"l":8.71,"n":7,"o":8.71,"t":"2026-10-01T11:15:00Z","v":10505,"vw":8.718334},{"c":8.74,"h":8.74,"l":8.7354,"n":6,"o":8.7366,"t":"2026-10-01T11:45:00Z","v":2031,"vw":8.738871},{"c":8.73,"h":8.74,"l":8.73,"n":6,"o":8.74,"t":"2026-10-01T12:00:00Z","v":2455,"vw":8.733796},{"c":8.73,"h":8.79,"l":8.73,"n":47,"o":8.7393,"t":"2026-10-01T12:15:00Z","v":25058,"vw":8.744521},{"c":8.74,"h":8.78,"l":8.73,"n":10,"o":8.78,"t":"2026-10-01T12:45:00Z","v":3416,"vw":8.762922},{"c":8.74,"h":8.78,"l":8.7,"n":38,"o":8.7394,"t":"2026-10-01T13:00:00Z","v":5459,"vw":8.728496},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-01T13:15:00Z","v":1306,"vw":8.75},{"c":8.63,"h":8.72,"l":8.6,"n":2207,"o":8.68,"t":"2026-10-01T13:30:00Z","v":744405,"vw":8.656859},{"c":8.64,"h":8.68,"l":8.625,"n":1124,"o":8.625,"t":"2026-10-01T13:45:00Z","v":266723,"vw":8.654308},{"c":8.66,"h":8.67,"l":8.63,"n":1151,"o":8.649,"t":"2026-10-01T14:00:00Z","v":230697,"vw":8.652536},{"c":8.61,"h":8.67,"l":8.61,"n":977,"o":8.665,"t":"2026-10-01T14:15:00Z","v":285404,"vw":8.64131},{"c":8.695,"h":8.7,"l":8.605,"n":1171,"o":8.6103,"t":"2026-10-01T14:30:00Z","v":251506,"vw":8.657221},{"c":8.6855,"h":8.71,"l":8.67,"n":1199,"o":8.695,"t":"2026-10-01T14:45:00Z","v":326876,"vw":8.687217},{"c":8.62,"h":8.69,"l":8.61,"n":1402,"o":8.68,"t":"2026-10-01T15:00:00Z","v":361553,"vw":8.637566},{"c":8.615,"h":8.64,"l":8.605,"n":1499,"o":8.625,"t":"2026-10-01T15:15:00Z","v":519759,"vw":8.619145},{"c":8.625,"h":8.6682,"l":8.6,"n":1343,"o":8.6105,"t":"2026-10-01T15:30:00Z","v":441357,"vw":8.638371},{"c":8.655,"h":8.66,"l":8.625,"n":989,"o":8.625,"t":"2026-10-01T15:45:00Z","v":393151,"vw":8.643299},{"c":8.645,"h":8.67,"l":8.64,"n":862,"o":8.65,"t":"2026-10-01T16:00:00Z","v":288323,"vw":8.655994},{"c":8.6811,"h":8.7,"l":8.645,"n":1032,"o":8.645,"t":"2026-10-01T16:15:00Z","v":386888,"vw":8.670127},{"c":8.705,"h":8.71,"l":8.685,"n":991,"o":8.685,"t":"2026-10-01T16:30:00Z","v":370519,"vw":8.699326},{"c":8.695,"h":8.71,"l":8.675,"n":961,"o":8.7057,"t":"2026-10-01T16:45:00Z","v":296091,"vw":8.693708},{"c":8.695,"h":8.72,"l":8.69,"n":683,"o":8.6944,"t":"2026-10-01T17:00:00Z","v":229342,"vw":8.70556},{"c":8.7401,"h":8.75,"l":8.69,"n":866,"o":8.695,"t":"2026-10-01T17:15:00Z","v":261610,"vw":8.727783},{"c":8.7525,"h":8.775,"l":8.735,"n":1351,"o":8.745,"t":"2026-10-01T17:30:00Z","v":473563,"vw":8.748943},{"c":8.715,"h":8.76,"l":8.71,"n":1017,"o":8.75,"t":"2026-10-01T17:45:00Z","v":308702,"vw":8.735814},{"c":8.765,"h":8.765,"l":8.71,"n":924,"o":8.715,"t":"2026-10-01T18:00:00Z","v":240424,"vw":8.735871},{"c":8.755,"h":8.78,"l":8.74,"n":872,"o":8.765,"t":"2026-10-01T18:15:00Z","v":324092,"vw":8.759377},{"c":8.725,"h":8.76,"l":8.72,"n":1150,"o":8.755,"t":"2026-10-01T18:30:00Z","v":341403,"vw":8.741061},{"c":8.755,"h":8.76,"l":8.7101,"n":1190,"o":8.7201,"t":"2026-10-01T18:45:00Z","v":391015,"vw":8.739763},{"c":8.7557,"h":8.76,"l":8.73,"n":1230,"o":8.755,"t":"2026-10-01T19:00:00Z","v":350975,"vw":8.744162},{"c":8.765,"h":8.77,"l":8.7523,"n":1177,"o":8.755,"t":"2026-10-01T19:15:00Z","v":294079,"vw":8.763404},{"c":8.755,"h":8.78,"l":8.75,"n":1935,"o":8.765,"t":"2026-10-01T19:30:00Z","v":481239,"vw":8.765073},{"c":8.75,"h":8.8,"l":8.75,"n":4064,"o":8.7512,"t":"2026-10-01T19:45:00Z","v":988671,"vw":8.769013},{"c":8.7999,"h":8.7999,"l":8.75,"n":52,"o":8.75,"t":"2026-10-01T20:00:00Z","v":851968,"vw":8.750077},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-10-01T20:15:00Z","v":290,"vw":8.8},{"c":8.75,"h":8.7943,"l":8.75,"n":5,"o":8.7943,"t":"2026-10-01T20:30:00Z","v":2141,"vw":8.752146},{"c":8.8,"h":8.8,"l":8.785,"n":4,"o":8.785,"t":"2026-10-01T20:45:00Z","v":1743,"vw":8.790888},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-01T21:00:00Z","v":100,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-01T21:45:00Z","v":100,"vw":8.8},{"c":8.77,"h":8.78,"l":8.77,"n":4,"o":8.78,"t":"2026-10-01T22:00:00Z","v":5298,"vw":8.775469},{"c":8.77,"h":8.7993,"l":8.77,"n":3,"o":8.7993,"t":"2026-10-01T22:15:00Z","v":990,"vw":8.773084},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-01T22:30:00Z","v":300,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-01T22:45:00Z","v":150,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-01T23:00:00Z","v":150,"vw":8.79},{"c":8.78,"h":8.78,"l":8.77,"n":5,"o":8.77,"t":"2026-10-01T23:45:00Z","v":392,"vw":8.772696},{"c":8.8,"h":8.8,"l":8.7987,"n":8,"o":8.7987,"t":"2026-10-02T08:00:00Z","v":725,"vw":8.799561},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-02T08:15:00Z","v":2331,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-02T11:00:00Z","v":201,"vw":8.8},{"c":8.81,"h":8.81,"l":8.8092,"n":6,"o":8.8099,"t":"2026-10-02T11:45:00Z","v":1459,"vw":8.809932},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-02T12:00:00Z","v":252,"vw":8.8},{"c":8.87,"h":8.88,"l":8.84,"n":22,"o":8.84,"t":"2026-10-02T12:30:00Z","v":4682,"vw":8.874811},{"c":8.87,"h":8.87,"l":8.83,"n":14,"o":8.87,"t":"2026-10-02T12:45:00Z","v":2667,"vw":8.857615},{"c":8.8317,"h":8.9,"l":8.8317,"n":17,"o":8.87,"t":"2026-10-02T13:00:00Z","v":2615,"vw":8.865871},{"c":8.87,"h":8.87,"l":8.81,"n":9,"o":8.81,"t":"2026-10-02T13:15:00Z","v":613,"vw":8.858304},{"c":8.865,"h":8.96,"l":8.81,"n":1769,"o":8.9,"t":"2026-10-02T13:30:00Z","v":385985,"vw":8.915712},{"c":8.825,"h":8.91,"l":8.8201,"n":1021,"o":8.865,"t":"2026-10-02T13:45:00Z","v":189231,"vw":8.873067},{"c":8.925,"h":8.925,"l":8.8,"n":1007,"o":8.82,"t":"2026-10-02T14:00:00Z","v":269245,"vw":8.872434},{"c":8.955,"h":8.96,"l":8.905,"n":723,"o":8.93,"t":"2026-10-02T14:15:00Z","v":134082,"vw":8.925845},{"c":8.985,"h":8.99,"l":8.95,"n":860,"o":8.955,"t":"2026-10-02T14:30:00Z","v":289683,"vw":8.970062},{"c":8.905,"h":8.99,"l":8.905,"n":1081,"o":8.98,"t":"2026-10-02T14:45:00Z","v":251237,"vw":8.945767},{"c":8.7904,"h":8.91,"l":8.79,"n":1145,"o":8.905,"t":"2026-10-02T15:00:00Z","v":282085,"vw":8.845043},{"c":8.725,"h":8.8,"l":8.71,"n":1165,"o":8.795,"t":"2026-10-02T15:15:00Z","v":325789,"vw":8.733923},{"c":8.68,"h":8.73,"l":8.6729,"n":1249,"o":8.73,"t":"2026-10-02T15:30:00Z","v":259611,"vw":8.70117},{"c":8.718,"h":8.73,"l":8.675,"n":1103,"o":8.6801,"t":"2026-10-02T15:45:00Z","v":210204,"vw":8.704326},{"c":8.74,"h":8.7401,"l":8.7099,"n":768,"o":8.715,"t":"2026-10-02T16:00:00Z","v":151357,"vw":8.724497},{"c":8.765,"h":8.77,"l":8.7399,"n":939,"o":8.74,"t":"2026-10-02T16:15:00Z","v":175533,"vw":8.751033},{"c":8.79,"h":8.79,"l":8.75,"n":728,"o":8.76,"t":"2026-10-02T16:30:00Z","v":98980,"vw":8.765695},{"c":8.81,"h":8.8152,"l":8.78,"n":572,"o":8.7899,"t":"2026-10-02T16:45:00Z","v":116318,"vw":8.795534},{"c":8.79,"h":8.8298,"l":8.775,"n":518,"o":8.815,"t":"2026-10-02T17:00:00Z","v":114924,"vw":8.795691},{"c":8.755,"h":8.795,"l":8.74,"n":721,"o":8.79,"t":"2026-10-02T17:15:00Z","v":162403,"vw":8.762028},{"c":8.775,"h":8.775,"l":8.7401,"n":836,"o":8.75,"t":"2026-10-02T17:30:00Z","v":194907,"vw":8.75809},{"c":8.76,"h":8.79,"l":8.76,"n":867,"o":8.775,"t":"2026-10-02T17:45:00Z","v":214926,"vw":8.774062},{"c":8.775,"h":8.795,"l":8.755,"n":798,"o":8.76,"t":"2026-10-02T18:00:00Z","v":194690,"vw":8.773224},{"c":8.755,"h":8.7799,"l":8.75,"n":627,"o":8.775,"t":"2026-10-02T18:15:00Z","v":76361,"vw":8.763098},{"c":8.765,"h":8.77,"l":8.74,"n":937,"o":8.75,"t":"2026-10-02T18:30:00Z","v":193980,"vw":8.757796},{"c":8.76,"h":8.77,"l":8.74,"n":888,"o":8.765,"t":"2026-10-02T18:45:00Z","v":168656,"vw":8.754273},{"c":8.76,"h":8.775,"l":8.74,"n":1164,"o":8.76,"t":"2026-10-02T19:00:00Z","v":227840,"vw":8.755756},{"c":8.745,"h":8.76,"l":8.735,"n":1219,"o":8.76,"t":"2026-10-02T19:15:00Z","v":195895,"vw":8.749063},{"c":8.71,"h":8.74,"l":8.7,"n":1656,"o":8.74,"t":"2026-10-02T19:30:00Z","v":272177,"vw":8.719065},{"c":8.715,"h":8.73,"l":8.68,"n":3184,"o":8.71,"t":"2026-10-02T19:45:00Z","v":682679,"vw":8.70684},{"c":8.81,"h":8.81,"l":8.71,"n":39,"o":8.71,"t":"2026-10-02T20:00:00Z","v":757873,"vw":8.710014},{"c":8.71,"h":8.75,"l":8.71,"n":7,"o":8.75,"t":"2026-10-02T20:15:00Z","v":3490,"vw":8.715739},{"c":8.75,"h":8.75,"l":8.71,"n":5,"o":8.71,"t":"2026-10-02T20:30:00Z","v":1645,"vw":8.719424},{"c":8.7201,"h":8.7201,"l":8.7201,"n":1,"o":8.7201,"t":"2026-10-02T20:45:00Z","v":886,"vw":8.7201},{"c":8.78,"h":8.78,"l":8.72,"n":9,"o":8.75,"t":"2026-10-02T21:00:00Z","v":4264,"vw":8.729972},{"c":8.7201,"h":8.7201,"l":8.7201,"n":1,"o":8.7201,"t":"2026-10-02T21:15:00Z","v":446,"vw":8.7201},{"c":8.7297,"h":8.7297,"l":8.7297,"n":1,"o":8.7297,"t":"2026-10-02T22:15:00Z","v":100,"vw":8.7297},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-02T22:30:00Z","v":300,"vw":8.73},{"c":8.7391,"h":8.7391,"l":8.7391,"n":1,"o":8.7391,"t":"2026-10-02T23:30:00Z","v":115,"vw":8.7391},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-02T23:45:00Z","v":114,"vw":8.74},{"c":8.73,"h":8.77,"l":8.73,"n":15,"o":8.74,"t":"2026-10-05T08:00:00Z","v":1209,"vw":8.758043},{"c":8.72,"h":8.72,"l":8.7169,"n":13,"o":8.7169,"t":"2026-10-05T11:00:00Z","v":924,"vw":8.717786},{"c":8.7091,"h":8.72,"l":8.7091,"n":3,"o":8.72,"t":"2026-10-05T11:15:00Z","v":3458,"vw":8.719212},{"c":8.7609,"h":8.7609,"l":8.7609,"n":1,"o":8.7609,"t":"2026-10-05T11:30:00Z","v":1200,"vw":8.7609},{"c":8.76,"h":8.76,"l":8.75,"n":17,"o":8.75,"t":"2026-10-05T11:45:00Z","v":1360,"vw":8.752664},{"c":8.75,"h":8.76,"l":8.75,"n":3,"o":8.76,"t":"2026-10-05T12:00:00Z","v":1240,"vw":8.75813},{"c":8.7093,"h":8.7093,"l":8.7093,"n":3,"o":8.7093,"t":"2026-10-05T12:15:00Z","v":403,"vw":8.7093},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-05T13:00:00Z","v":200,"vw":8.75},{"c":8.73,"h":8.76,"l":8.7,"n":39,"o":8.76,"t":"2026-10-05T13:15:00Z","v":2160,"vw":8.706722},{"c":8.685,"h":8.72,"l":8.64,"n":1345,"o":8.71,"t":"2026-10-05T13:30:00Z","v":316589,"vw":8.685148},{"c":8.705,"h":8.78,"l":8.67,"n":995,"o":8.69,"t":"2026-10-05T13:45:00Z","v":345230,"vw":8.71651},{"c":8.78,"h":8.7999,"l":8.705,"n":1119,"o":8.705,"t":"2026-10-05T14:00:00Z","v":335871,"vw":8.76038},{"c":8.7699,"h":8.795,"l":8.76,"n":723,"o":8.775,"t":"2026-10-05T14:15:00Z","v":160811,"vw":8.782841},{"c":8.74,"h":8.785,"l":8.74,"n":887,"o":8.77,"t":"2026-10-05T14:30:00Z","v":177109,"vw":8.758779},{"c":8.755,"h":8.755,"l":8.71,"n":919,"o":8.745,"t":"2026-10-05T14:45:00Z","v":128358,"vw":8.733509},{"c":8.745,"h":8.7558,"l":8.73,"n":814,"o":8.7558,"t":"2026-10-05T15:00:00Z","v":145671,"vw":8.74341},{"c":8.755,"h":8.7693,"l":8.74,"n":849,"o":8.745,"t":"2026-10-05T15:15:00Z","v":184696,"vw":8.753064},{"c":8.78,"h":8.7878,"l":8.754,"n":812,"o":8.755,"t":"2026-10-05T15:30:00Z","v":144009,"vw":8.777505},{"c":8.765,"h":8.785,"l":8.765,"n":521,"o":8.78,"t":"2026-10-05T15:45:00Z","v":61271,"vw":8.77288},{"c":8.755,"h":8.77,"l":8.745,"n":707,"o":8.765,"t":"2026-10-05T16:00:00Z","v":117116,"vw":8.752208},{"c":8.755,"h":8.765,"l":8.745,"n":732,"o":8.75,"t":"2026-10-05T16:15:00Z","v":117620,"vw":8.753861},{"c":8.755,"h":8.7694,"l":8.75,"n":788,"o":8.755,"t":"2026-10-05T16:30:00Z","v":135584,"vw":8.759176},{"c":8.775,"h":8.78,"l":8.7512,"n":823,"o":8.755,"t":"2026-10-05T16:45:00Z","v":160123,"vw":8.766062},{"c":8.755,"h":8.775,"l":8.75,"n":665,"o":8.77,"t":"2026-10-05T17:00:00Z","v":140570,"vw":8.760002},{"c":8.74,"h":8.765,"l":8.74,"n":724,"o":8.755,"t":"2026-10-05T17:15:00Z","v":121165,"vw":8.75282},{"c":8.775,"h":8.775,"l":8.74,"n":741,"o":8.74,"t":"2026-10-05T17:30:00Z","v":165688,"vw":8.759137},{"c":8.775,"h":8.78,"l":8.7603,"n":637,"o":8.775,"t":"2026-10-05T17:45:00Z","v":72686,"vw":8.770677},{"c":8.77,"h":8.79,"l":8.77,"n":859,"o":8.77,"t":"2026-10-05T18:00:00Z","v":154958,"vw":8.779879},{"c":8.78,"h":8.78,"l":8.76,"n":691,"o":8.775,"t":"2026-10-05T18:15:00Z","v":141800,"vw":8.768228},{"c":8.765,"h":8.78,"l":8.755,"n":810,"o":8.78,"t":"2026-10-05T18:30:00Z","v":209516,"vw":8.767188},{"c":8.8,"h":8.8,"l":8.76,"n":773,"o":8.765,"t":"2026-10-05T18:45:00Z","v":124313,"vw":8.779762},{"c":8.805,"h":8.81,"l":8.79,"n":765,"o":8.795,"t":"2026-10-05T19:00:00Z","v":162024,"vw":8.796892},{"c":8.75,"h":8.81,"l":8.74,"n":1312,"o":8.81,"t":"2026-10-05T19:15:00Z","v":511722,"vw":8.785434},{"c":8.755,"h":8.77,"l":8.7343,"n":1272,"o":8.745,"t":"2026-10-05T19:30:00Z","v":311584,"vw":8.746309},{"c":8.76,"h":8.77,"l":8.73,"n":3095,"o":8.755,"t":"2026-10-05T19:45:00Z","v":732405,"vw":8.747729},{"c":8.78,"h":8.78,"l":8.74,"n":40,"o":8.74,"t":"2026-10-05T20:00:00Z","v":1505501,"vw":8.740141},{"c":8.74,"h":8.8,"l":8.74,"n":3,"o":8.8,"t":"2026-10-05T20:15:00Z","v":6471,"vw":8.744637},{"c":8.7738,"h":8.7738,"l":8.74,"n":4,"o":8.74,"t":"2026-10-05T20:30:00Z","v":7322,"vw":8.740916},{"c":8.8192,"h":8.8192,"l":8.76,"n":3,"o":8.76,"t":"2026-10-05T20:45:00Z","v":1867,"vw":8.791828},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-05T21:00:00Z","v":200,"vw":8.8},{"c":8.79,"h":8.799,"l":8.79,"n":2,"o":8.799,"t":"2026-10-05T21:30:00Z","v":200,"vw":8.7945},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-05T23:45:00Z","v":600,"vw":8.76},{"c":8.78,"h":8.8,"l":8.78,"n":11,"o":8.8,"t":"2026-10-06T08:00:00Z","v":3866,"vw":8.781193},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-06T11:00:00Z","v":200,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-06T11:15:00Z","v":341,"vw":8.8},{"c":8.7985,"h":8.7986,"l":8.7985,"n":3,"o":8.7986,"t":"2026-10-06T11:45:00Z","v":322,"vw":8.798561},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-06T12:00:00Z","v":100,"vw":8.8},{"c":8.7999,"h":8.7999,"l":8.7999,"n":1,"o":8.7999,"t":"2026-10-06T12:30:00Z","v":500,"vw":8.7999},{"c":8.8,"h":8.8,"l":8.798,"n":17,"o":8.7993,"t":"2026-10-06T12:45:00Z","v":1573,"vw":8.798777},{"c":8.8,"h":8.8,"l":8.79,"n":19,"o":8.8,"t":"2026-10-06T13:15:00Z","v":1601,"vw":8.791941},{"c":8.78,"h":8.84,"l":8.77,"n":1041,"o":8.82,"t":"2026-10-06T13:30:00Z","v":308314,"vw":8.809735},{"c":8.73,"h":8.785,"l":8.73,"n":849,"o":8.775,"t":"2026-10-06T13:45:00Z","v":178701,"vw":8.75428},{"c":8.725,"h":8.76,"l":8.72,"n":946,"o":8.73,"t":"2026-10-06T14:00:00Z","v":176885,"vw":8.741899},{"c":8.69,"h":8.73,"l":8.68,"n":925,"o":8.72,"t":"2026-10-06T14:15:00Z","v":247913,"vw":8.706061},{"c":8.705,"h":8.72,"l":8.68,"n":935,"o":8.69,"t":"2026-10-06T14:30:00Z","v":168510,"vw":8.705049},{"c":8.735,"h":8.74,"l":8.7,"n":822,"o":8.705,"t":"2026-10-06T14:45:00Z","v":117182,"vw":8.720838},{"c":8.755,"h":8.7699,"l":8.73,"n":1011,"o":8.74,"t":"2026-10-06T15:00:00Z","v":190798,"vw":8.748851},{"c":8.76,"h":8.775,"l":8.74,"n":895,"o":8.755,"t":"2026-10-06T15:15:00Z","v":134870,"vw":8.758865},{"c":8.745,"h":8.765,"l":8.74,"n":805,"o":8.765,"t":"2026-10-06T15:30:00Z","v":100406,"vw":8.751535},{"c":8.73,"h":8.75,"l":8.72,"n":621,"o":8.74,"t":"2026-10-06T15:45:00Z","v":71615,"vw":8.732817},{"c":8.71,"h":8.738,"l":8.71,"n":955,"o":8.725,"t":"2026-10-06T16:00:00Z","v":187027,"vw":8.725742},{"c":8.69,"h":8.715,"l":8.68,"n":959,"o":8.715,"t":"2026-10-06T16:15:00Z","v":152254,"vw":8.699108},{"c":8.69,"h":8.7,"l":8.67,"n":851,"o":8.685,"t":"2026-10-06T16:30:00Z","v":206991,"vw":8.682474},{"c":8.6796,"h":8.7,"l":8.67,"n":984,"o":8.695,"t":"2026-10-06T16:45:00Z","v":237322,"vw":8.681749},{"c":8.6535,"h":8.68,"l":8.6535,"n":908,"o":8.6752,"t":"2026-10-06T17:00:00Z","v":226601,"vw":8.665965},{"c":8.64,"h":8.655,"l":8.63,"n":875,"o":8.6539,"t":"2026-10-06T17:15:00Z","v":193927,"vw":8.643598},{"c":8.655,"h":8.665,"l":8.635,"n":856,"o":8.6439,"t":"2026-10-06T17:30:00Z","v":185258,"vw":8.654683},{"c":8.665,"h":8.67,"l":8.65,"n":766,"o":8.65,"t":"2026-10-06T17:45:00Z","v":147261,"vw":8.659313},{"c":8.66,"h":8.68,"l":8.66,"n":770,"o":8.67,"t":"2026-10-06T18:00:00Z","v":217236,"vw":8.668632},{"c":8.625,"h":8.665,"l":8.615,"n":1236,"o":8.6601,"t":"2026-10-06T18:15:00Z","v":408295,"vw":8.637957},{"c":8.63,"h":8.6364,"l":8.62,"n":907,"o":8.625,"t":"2026-10-06T18:30:00Z","v":173418,"vw":8.627206},{"c":8.6499,"h":8.65,"l":8.615,"n":1021,"o":8.635,"t":"2026-10-06T18:45:00Z","v":219803,"vw":8.629601},{"c":8.63,"h":8.655,"l":8.63,"n":869,"o":8.645,"t":"2026-10-06T19:00:00Z","v":153063,"vw":8.64306},{"c":8.63,"h":8.65,"l":8.62,"n":1108,"o":8.635,"t":"2026-10-06T19:15:00Z","v":227139,"vw":8.636289},{"c":8.655,"h":8.66,"l":8.63,"n":1420,"o":8.635,"t":"2026-10-06T19:30:00Z","v":164094,"vw":8.642267},{"c":8.665,"h":8.67,"l":8.635,"n":3173,"o":8.65,"t":"2026-10-06T19:45:00Z","v":649514,"vw":8.64808},{"c":8.77,"h":8.77,"l":8.66,"n":55,"o":8.66,"t":"2026-10-06T20:00:00Z","v":749164,"vw":8.660314},{"c":8.6703,"h":8.6703,"l":8.6703,"n":1,"o":8.6703,"t":"2026-10-06T20:15:00Z","v":950,"vw":8.6703},{"c":8.6717,"h":8.6717,"l":8.66,"n":3,"o":8.66,"t":"2026-10-06T20:30:00Z","v":16644,"vw":8.660281},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-06T20:45:00Z","v":1000,"vw":8.77},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-06T21:00:00Z","v":100,"vw":8.72},{"c":8.6711,"h":8.6711,"l":8.6711,"n":1,"o":8.6711,"t":"2026-10-06T21:30:00Z","v":500,"vw":8.6711},{"c":8.7186,"h":8.7186,"l":8.67,"n":2,"o":8.67,"t":"2026-10-06T21:45:00Z","v":200,"vw":8.6943},{"c":8.7096,"h":8.7096,"l":8.7096,"n":5,"o":8.7096,"t":"2026-10-06T22:30:00Z","v":486,"vw":8.7096},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-06T22:45:00Z","v":173,"vw":8.67},{"c":8.709,"h":8.709,"l":8.709,"n":1,"o":8.709,"t":"2026-10-06T23:00:00Z","v":100,"vw":8.709},{"c":8.71,"h":8.71,"l":8.7097,"n":4,"o":8.7097,"t":"2026-10-06T23:15:00Z","v":681,"vw":8.709745},{"c":8.7084,"h":8.7084,"l":8.7084,"n":5,"o":8.7084,"t":"2026-10-06T23:30:00Z","v":579,"vw":8.7084},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-06T23:45:00Z","v":1000,"vw":8.71},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-10-07T08:00:00Z","v":800,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-07T09:45:00Z","v":378,"vw":8.68},{"c":8.66,"h":8.66,"l":8.65,"n":11,"o":8.65,"t":"2026-10-07T11:00:00Z","v":2366,"vw":8.658696},{"c":8.62,"h":8.62,"l":8.62,"n":7,"o":8.62,"t":"2026-10-07T11:15:00Z","v":572,"vw":8.62},{"c":8.64,"h":8.67,"l":8.62,"n":11,"o":8.65,"t":"2026-10-07T11:30:00Z","v":882,"vw":8.644908},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-07T11:45:00Z","v":108,"vw":8.64},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-07T12:15:00Z","v":200,"vw":8.63},{"c":8.62,"h":8.65,"l":8.62,"n":4,"o":8.65,"t":"2026-10-07T12:30:00Z","v":260,"vw":8.636667},{"c":8.6106,"h":8.62,"l":8.6106,"n":3,"o":8.62,"t":"2026-10-07T12:45:00Z","v":1120,"vw":8.61157},{"c":8.58,"h":8.62,"l":8.57,"n":132,"o":8.61,"t":"2026-10-07T13:00:00Z","v":11389,"vw":8.595483},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-07T13:15:00Z","v":405,"vw":8.59},{"c":8.545,"h":8.61,"l":8.48,"n":2450,"o":8.57,"t":"2026-10-07T13:30:00Z","v":797509,"vw":8.529188},{"c":8.505,"h":8.575,"l":8.475,"n":1495,"o":8.55,"t":"2026-10-07T13:45:00Z","v":363244,"vw":8.512758},{"c":8.55,"h":8.565,"l":8.505,"n":1281,"o":8.51,"t":"2026-10-07T14:00:00Z","v":256881,"vw":8.540447},{"c":8.52,"h":8.58,"l":8.52,"n":1424,"o":8.55,"t":"2026-10-07T14:15:00Z","v":257772,"vw":8.544099},{"c":8.495,"h":8.54,"l":8.48,"n":1084,"o":8.52,"t":"2026-10-07T14:30:00Z","v":244916,"vw":8.516537},{"c":8.485,"h":8.5,"l":8.47,"n":1130,"o":8.5,"t":"2026-10-07T14:45:00Z","v":329223,"vw":8.484689},{"c":8.46,"h":8.495,"l":8.45,"n":1263,"o":8.485,"t":"2026-10-07T15:00:00Z","v":323562,"vw":8.469476},{"c":8.425,"h":8.46,"l":8.42,"n":1072,"o":8.46,"t":"2026-10-07T15:15:00Z","v":213138,"vw":8.437274},{"c":8.435,"h":8.46,"l":8.425,"n":1116,"o":8.425,"t":"2026-10-07T15:30:00Z","v":265776,"vw":8.440384},{"c":8.425,"h":8.44,"l":8.42,"n":836,"o":8.4399,"t":"2026-10-07T15:45:00Z","v":215691,"vw":8.429818},{"c":8.4284,"h":8.44,"l":8.415,"n":925,"o":8.43,"t":"2026-10-07T16:00:00Z","v":204019,"vw":8.424093},{"c":8.435,"h":8.445,"l":8.425,"n":675,"o":8.43,"t":"2026-10-07T16:15:00Z","v":144905,"vw":8.4353},{"c":8.425,"h":8.44,"l":8.42,"n":641,"o":8.4395,"t":"2026-10-07T16:30:00Z","v":90063,"vw":8.429129},{"c":8.43,"h":8.45,"l":8.42,"n":727,"o":8.425,"t":"2026-10-07T16:45:00Z","v":159153,"vw":8.436895},{"c":8.48,"h":8.4901,"l":8.4248,"n":1340,"o":8.43,"t":"2026-10-07T17:00:00Z","v":412910,"vw":8.464611},{"c":8.455,"h":8.495,"l":8.45,"n":695,"o":8.48,"t":"2026-10-07T17:15:00Z","v":149359,"vw":8.470109},{"c":8.465,"h":8.47,"l":8.4404,"n":729,"o":8.455,"t":"2026-10-07T17:30:00Z","v":158201,"vw":8.454669},{"c":8.445,"h":8.465,"l":8.44,"n":773,"o":8.46,"t":"2026-10-07T17:45:00Z","v":112917,"vw":8.450203},{"c":8.44,"h":8.45,"l":8.43,"n":923,"o":8.445,"t":"2026-10-07T18:00:00Z","v":216488,"vw":8.438604},{"c":8.44,"h":8.46,"l":8.43,"n":861,"o":8.4399,"t":"2026-10-07T18:15:00Z","v":119199,"vw":8.445348},{"c":8.4786,"h":8.485,"l":8.445,"n":1077,"o":8.445,"t":"2026-10-07T18:30:00Z","v":317151,"vw":8.465549},{"c":8.5,"h":8.5,"l":8.475,"n":831,"o":8.48,"t":"2026-10-07T18:45:00Z","v":195047,"vw":8.493582},{"c":8.495,"h":8.505,"l":8.475,"n":942,"o":8.495,"t":"2026-10-07T19:00:00Z","v":252204,"vw":8.488729},{"c":8.495,"h":8.5,"l":8.48,"n":1099,"o":8.495,"t":"2026-10-07T19:15:00Z","v":188635,"vw":8.48971},{"c":8.485,"h":8.5,"l":8.47,"n":1226,"o":8.49,"t":"2026-10-07T19:30:00Z","v":198208,"vw":8.484973},{"c":8.525,"h":8.53,"l":8.47,"n":3468,"o":8.485,"t":"2026-10-07T19:45:00Z","v":775761,"vw":8.494068},{"c":8.53,"h":8.5454,"l":8.52,"n":46,"o":8.53,"t":"2026-10-07T20:00:00Z","v":963677,"vw":8.529972},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-07T20:15:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-07T20:30:00Z","v":7165,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-07T20:45:00Z","v":316,"vw":8.52},{"c":8.5499,"h":8.55,"l":8.5499,"n":2,"o":8.55,"t":"2026-10-07T21:00:00Z","v":800,"vw":8.549938},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-07T21:15:00Z","v":2530,"vw":8.53},{"c":8.6,"h":8.6,"l":8.55,"n":7,"o":8.55,"t":"2026-10-07T21:45:00Z","v":10202,"vw":8.591995},{"c":8.6458,"h":8.67,"l":8.6458,"n":3,"o":8.67,"t":"2026-10-07T22:00:00Z","v":251,"vw":8.66032},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-07T22:45:00Z","v":100,"vw":8.52},{"c":8.5538,"h":8.5538,"l":8.5538,"n":1,"o":8.5538,"t":"2026-10-07T23:30:00Z","v":573,"vw":8.5538},{"c":8.52,"h":8.52,"l":8.51,"n":21,"o":8.51,"t":"2026-10-08T08:00:00Z","v":1655,"vw":8.513362},{"c":8.44,"h":8.46,"l":8.44,"n":5,"o":8.46,"t":"2026-10-08T10:30:00Z","v":565,"vw":8.449091},{"c":8.45,"h":8.52,"l":8.45,"n":29,"o":8.5185,"t":"2026-10-08T11:00:00Z","v":24466,"vw":8.467453},{"c":8.464,"h":8.464,"l":8.464,"n":1,"o":8.464,"t":"2026-10-08T11:15:00Z","v":295,"vw":8.464},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-08T11:30:00Z","v":100,"vw":8.47},{"c":8.475,"h":8.5,"l":8.475,"n":5,"o":8.5,"t":"2026-10-08T12:00:00Z","v":2122,"vw":8.487619},{"c":8.5,"h":8.5,"l":8.49,"n":4,"o":8.49,"t":"2026-10-08T12:45:00Z","v":211,"vw":8.495},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-08T13:00:00Z","v":10010,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-08T13:15:00Z","v":190,"vw":8.53},{"c":8.535,"h":8.555,"l":8.453,"n":1868,"o":8.48,"t":"2026-10-08T13:30:00Z","v":408120,"vw":8.512291},{"c":8.53,"h":8.55,"l":8.52,"n":947,"o":8.535,"t":"2026-10-08T13:45:00Z","v":152637,"vw":8.534394},{"c":8.48,"h":8.545,"l":8.475,"n":793,"o":8.53,"t":"2026-10-08T14:00:00Z","v":121747,"vw":8.509871},{"c":8.47,"h":8.505,"l":8.47,"n":698,"o":8.4701,"t":"2026-10-08T14:15:00Z","v":117076,"vw":8.48564},{"c":8.4598,"h":8.485,"l":8.4503,"n":755,"o":8.48,"t":"2026-10-08T14:30:00Z","v":102680,"vw":8.472202},{"c":8.415,"h":8.47,"l":8.415,"n":916,"o":8.46,"t":"2026-10-08T14:45:00Z","v":195043,"vw":8.444724},{"c":8.425,"h":8.44,"l":8.41,"n":1177,"o":8.4199,"t":"2026-10-08T15:00:00Z","v":486231,"vw":8.425337},{"c":8.415,"h":8.43,"l":8.4,"n":685,"o":8.425,"t":"2026-10-08T15:15:00Z","v":208963,"vw":8.411465},{"c":8.4104,"h":8.43,"l":8.41,"n":663,"o":8.415,"t":"2026-10-08T15:30:00Z","v":149282,"vw":8.415618},{"c":8.42,"h":8.42,"l":8.4,"n":665,"o":8.415,"t":"2026-10-08T15:45:00Z","v":113787,"vw":8.409618},{"c":8.4444,"h":8.455,"l":8.41,"n":688,"o":8.415,"t":"2026-10-08T16:00:00Z","v":133530,"vw":8.431018},{"c":8.4599,"h":8.51,"l":8.44,"n":1157,"o":8.4401,"t":"2026-10-08T16:15:00Z","v":317761,"vw":8.470315},{"c":8.46,"h":8.48,"l":8.44,"n":635,"o":8.45,"t":"2026-10-08T16:30:00Z","v":126299,"vw":8.45605},{"c":8.5173,"h":8.545,"l":8.4641,"n":873,"o":8.465,"t":"2026-10-08T16:45:00Z","v":224095,"vw":8.509875},{"c":8.518,"h":8.54,"l":8.4905,"n":1144,"o":8.515,"t":"2026-10-08T17:00:00Z","v":341000,"vw":8.510913},{"c":8.545,"h":8.5523,"l":8.51,"n":901,"o":8.515,"t":"2026-10-08T17:15:00Z","v":262029,"vw":8.531292},{"c":8.61,"h":8.61,"l":8.535,"n":1066,"o":8.54,"t":"2026-10-08T17:30:00Z","v":279509,"vw":8.563924},{"c":8.595,"h":8.61,"l":8.58,"n":864,"o":8.61,"t":"2026-10-08T17:45:00Z","v":173836,"vw":8.594002},{"c":8.6164,"h":8.63,"l":8.5805,"n":1010,"o":8.595,"t":"2026-10-08T18:00:00Z","v":460008,"vw":8.607621},{"c":8.58,"h":8.62,"l":8.565,"n":756,"o":8.61,"t":"2026-10-08T18:15:00Z","v":153892,"vw":8.586102},{"c":8.605,"h":8.61,"l":8.56,"n":694,"o":8.58,"t":"2026-10-08T18:30:00Z","v":159219,"vw":8.582175},{"c":8.625,"h":8.63,"l":8.6001,"n":667,"o":8.6099,"t":"2026-10-08T18:45:00Z","v":102557,"vw":8.611835},{"c":8.6301,"h":8.65,"l":8.62,"n":891,"o":8.625,"t":"2026-10-08T19:00:00Z","v":143534,"vw":8.63596},{"c":8.615,"h":8.645,"l":8.61,"n":1101,"o":8.635,"t":"2026-10-08T19:15:00Z","v":191046,"vw":8.631213},{"c":8.63,"h":8.64,"l":8.59,"n":1484,"o":8.615,"t":"2026-10-08T19:30:00Z","v":405796,"vw":8.617731},{"c":8.62,"h":8.64,"l":8.6,"n":2506,"o":8.625,"t":"2026-10-08T19:45:00Z","v":521983,"vw":8.620763},{"c":8.68,"h":8.68,"l":8.62,"n":42,"o":8.62,"t":"2026-10-08T20:00:00Z","v":3022408,"vw":8.620003},{"c":8.621,"h":8.64,"l":8.62,"n":3,"o":8.62,"t":"2026-10-08T20:15:00Z","v":12142,"vw":8.620176},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-08T20:30:00Z","v":572,"vw":8.62},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-08T21:45:00Z","v":1000,"vw":8.68},{"c":8.67,"h":8.68,"l":8.67,"n":2,"o":8.68,"t":"2026-10-08T22:00:00Z","v":2626,"vw":8.671219},{"c":8.62,"h":8.63,"l":8.62,"n":3,"o":8.62,"t":"2026-10-08T22:15:00Z","v":1095,"vw":8.622922},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-08T22:30:00Z","v":1800,"vw":8.68},{"c":8.65,"h":8.6754,"l":8.65,"n":2,"o":8.6754,"t":"2026-10-08T23:00:00Z","v":275,"vw":8.659236},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-08T23:15:00Z","v":1851,"vw":8.67},{"c":8.6792,"h":8.68,"l":8.6792,"n":3,"o":8.68,"t":"2026-10-08T23:30:00Z","v":2008,"vw":8.6794},{"c":8.68,"h":8.68,"l":8.68,"n":4,"o":8.68,"t":"2026-10-09T08:00:00Z","v":303,"vw":8.68},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-09T08:45:00Z","v":125,"vw":8.65},{"c":8.6538,"h":8.6591,"l":8.64,"n":11,"o":8.65,"t":"2026-10-09T11:00:00Z","v":4422,"vw":8.653586},{"c":8.6843,"h":8.6843,"l":8.66,"n":6,"o":8.66,"t":"2026-10-09T11:30:00Z","v":1052,"vw":8.67215},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-09T12:30:00Z","v":1100,"vw":8.68},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-09T12:45:00Z","v":183,"vw":8.65},{"c":8.66,"h":8.68,"l":8.66,"n":15,"o":8.67,"t":"2026-10-09T13:00:00Z","v":2709,"vw":8.663673},{"c":8.65,"h":8.67,"l":8.65,"n":161,"o":8.66,"t":"2026-10-09T13:15:00Z","v":14433,"vw":8.656365},{"c":8.5902,"h":8.64,"l":8.54,"n":1229,"o":8.64,"t":"2026-10-09T13:30:00Z","v":290140,"vw":8.587406},{"c":8.595,"h":8.615,"l":8.575,"n":621,"o":8.595,"t":"2026-10-09T13:45:00Z","v":117831,"vw":8.595429},{"c":8.6,"h":8.61,"l":8.57,"n":863,"o":8.595,"t":"2026-10-09T14:00:00Z","v":117131,"vw":8.588122},{"c":8.615,"h":8.62,"l":8.59,"n":614,"o":8.59,"t":"2026-10-09T14:15:00Z","v":88940,"vw":8.609977},{"c":8.585,"h":8.6199,"l":8.57,"n":749,"o":8.615,"t":"2026-10-09T14:30:00Z","v":130558,"vw":8.590684},{"c":8.575,"h":8.595,"l":8.575,"n":630,"o":8.585,"t":"2026-10-09T14:45:00Z","v":82759,"vw":8.583281},{"c":8.615,"h":8.615,"l":8.57,"n":831,"o":8.57,"t":"2026-10-09T15:00:00Z","v":187389,"vw":8.594574},{"c":8.6299,"h":8.6399,"l":8.61,"n":715,"o":8.6102,"t":"2026-10-09T15:15:00Z","v":213335,"vw":8.621136},{"c":8.625,"h":8.645,"l":8.625,"n":608,"o":8.625,"t":"2026-10-09T15:30:00Z","v":198671,"vw":8.636545},{"c":8.615,"h":8.625,"l":8.6,"n":622,"o":8.625,"t":"2026-10-09T15:45:00Z","v":180879,"vw":8.60858},{"c":8.615,"h":8.62,"l":8.61,"n":366,"o":8.61,"t":"2026-10-09T16:00:00Z","v":119895,"vw":8.614967},{"c":8.625,"h":8.625,"l":8.605,"n":460,"o":8.615,"t":"2026-10-09T16:15:00Z","v":103064,"vw":8.615714},{"c":8.635,"h":8.645,"l":8.62,"n":572,"o":8.625,"t":"2026-10-09T16:30:00Z","v":127451,"vw":8.635197},{"c":8.645,"h":8.65,"l":8.63,"n":608,"o":8.635,"t":"2026-10-09T16:45:00Z","v":150048,"vw":8.638264},{"c":8.61,"h":8.65,"l":8.61,"n":456,"o":8.645,"t":"2026-10-09T17:00:00Z","v":108619,"vw":8.623288},{"c":8.591,"h":8.62,"l":8.59,"n":649,"o":8.6101,"t":"2026-10-09T17:15:00Z","v":161093,"vw":8.604662},{"c":8.61,"h":8.62,"l":8.59,"n":1107,"o":8.59,"t":"2026-10-09T17:30:00Z","v":329315,"vw":8.607304},{"c":8.605,"h":8.615,"l":8.6,"n":429,"o":8.61,"t":"2026-10-09T17:45:00Z","v":86331,"vw":8.60645},{"c":8.595,"h":8.61,"l":8.595,"n":549,"o":8.6099,"t":"2026-10-09T18:00:00Z","v":73994,"vw":8.604125},{"c":8.595,"h":8.6,"l":8.59,"n":382,"o":8.595,"t":"2026-10-09T18:15:00Z","v":45815,"vw":8.593514},{"c":8.5918,"h":8.62,"l":8.59,"n":868,"o":8.595,"t":"2026-10-09T18:30:00Z","v":162328,"vw":8.601083},{"c":8.6,"h":8.61,"l":8.58,"n":772,"o":8.6,"t":"2026-10-09T18:45:00Z","v":195664,"vw":8.594217},{"c":8.625,"h":8.63,"l":8.6,"n":586,"o":8.61,"t":"2026-10-09T19:00:00Z","v":103082,"vw":8.613364},{"c":8.615,"h":8.6299,"l":8.61,"n":647,"o":8.625,"t":"2026-10-09T19:15:00Z","v":126485,"vw":8.618002},{"c":8.625,"h":8.63,"l":8.6,"n":1305,"o":8.615,"t":"2026-10-09T19:30:00Z","v":388178,"vw":8.615615},{"c":8.65,"h":8.65,"l":8.6,"n":2533,"o":8.625,"t":"2026-10-09T19:45:00Z","v":537118,"vw":8.629664},{"c":8.64,"h":8.679,"l":8.63,"n":37,"o":8.64,"t":"2026-10-09T20:00:00Z","v":551202,"vw":8.64001},{"c":8.6589,"h":8.6589,"l":8.6406,"n":2,"o":8.6406,"t":"2026-10-09T20:30:00Z","v":600,"vw":8.64365},{"c":8.6409,"h":8.6409,"l":8.6409,"n":1,"o":8.6409,"t":"2026-10-09T21:00:00Z","v":100,"vw":8.6409},{"c":8.6587,"h":8.6587,"l":8.6587,"n":2,"o":8.6587,"t":"2026-10-09T21:15:00Z","v":135,"vw":8.6587},{"c":8.6405,"h":8.6405,"l":8.6405,"n":1,"o":8.6405,"t":"2026-10-09T22:00:00Z","v":201,"vw":8.6405},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-09T22:15:00Z","v":400,"vw":8.66},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-09T22:30:00Z","v":231,"vw":8.64},{"c":8.6406,"h":8.6406,"l":8.6406,"n":1,"o":8.6406,"t":"2026-10-09T22:45:00Z","v":843,"vw":8.6406},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-12T09:45:00Z","v":120,"vw":8.67},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-12T10:30:00Z","v":1594,"vw":8.65},{"c":8.62,"h":8.65,"l":8.62,"n":51,"o":8.64,"t":"2026-10-12T11:00:00Z","v":11643,"vw":8.645822},{"c":8.65,"h":8.65,"l":8.6062,"n":10,"o":8.6062,"t":"2026-10-12T11:15:00Z","v":29894,"vw":8.638909},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-12T12:30:00Z","v":120,"vw":8.72},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-12T13:15:00Z","v":157,"vw":8.67},{"c":8.565,"h":8.67,"l":8.52,"n":1512,"o":8.63,"t":"2026-10-12T13:30:00Z","v":342608,"vw":8.574181},{"c":8.515,"h":8.58,"l":8.5,"n":814,"o":8.565,"t":"2026-10-12T13:45:00Z","v":163878,"vw":8.533369},{"c":8.585,"h":8.595,"l":8.5,"n":1059,"o":8.51,"t":"2026-10-12T14:00:00Z","v":160238,"vw":8.541474},{"c":8.565,"h":8.585,"l":8.545,"n":823,"o":8.58,"t":"2026-10-12T14:15:00Z","v":167453,"vw":8.563132},{"c":8.5648,"h":8.585,"l":8.56,"n":842,"o":8.561,"t":"2026-10-12T14:30:00Z","v":184798,"vw":8.571555},{"c":8.57,"h":8.59,"l":8.555,"n":872,"o":8.57,"t":"2026-10-12T14:45:00Z","v":377943,"vw":8.565579},{"c":8.59,"h":8.59,"l":8.565,"n":811,"o":8.575,"t":"2026-10-12T15:00:00Z","v":139119,"vw":8.576648},{"c":8.58,"h":8.6,"l":8.58,"n":633,"o":8.5886,"t":"2026-10-12T15:15:00Z","v":116918,"vw":8.589368},{"c":8.5901,"h":8.61,"l":8.58,"n":750,"o":8.5866,"t":"2026-10-12T15:30:00Z","v":130572,"vw":8.597047},{"c":8.585,"h":8.6,"l":8.58,"n":651,"o":8.595,"t":"2026-10-12T15:45:00Z","v":158212,"vw":8.590509},{"c":8.575,"h":8.59,"l":8.57,"n":605,"o":8.58,"t":"2026-10-12T16:00:00Z","v":73006,"vw":8.58022},{"c":8.57,"h":8.59,"l":8.565,"n":840,"o":8.57,"t":"2026-10-12T16:15:00Z","v":146008,"vw":8.576661},{"c":8.57,"h":8.58,"l":8.56,"n":806,"o":8.575,"t":"2026-10-12T16:30:00Z","v":108080,"vw":8.572564},{"c":8.555,"h":8.57,"l":8.54,"n":887,"o":8.57,"t":"2026-10-12T16:45:00Z","v":154106,"vw":8.554938},{"c":8.555,"h":8.56,"l":8.54,"n":698,"o":8.555,"t":"2026-10-12T17:00:00Z","v":117272,"vw":8.547587},{"c":8.545,"h":8.56,"l":8.54,"n":922,"o":8.555,"t":"2026-10-12T17:15:00Z","v":170635,"vw":8.550701},{"c":8.545,"h":8.55,"l":8.5303,"n":739,"o":8.55,"t":"2026-10-12T17:30:00Z","v":96314,"vw":8.542068},{"c":8.565,"h":8.575,"l":8.54,"n":858,"o":8.55,"t":"2026-10-12T17:45:00Z","v":111392,"vw":8.559343},{"c":8.56,"h":8.57,"l":8.55,"n":803,"o":8.565,"t":"2026-10-12T18:00:00Z","v":74025,"vw":8.561064},{"c":8.55,"h":8.56,"l":8.545,"n":951,"o":8.56,"t":"2026-10-12T18:15:00Z","v":129186,"vw":8.553643},{"c":8.55,"h":8.56,"l":8.542,"n":954,"o":8.55,"t":"2026-10-12T18:30:00Z","v":165110,"vw":8.552269},{"c":8.545,"h":8.55,"l":8.53,"n":973,"o":8.54,"t":"2026-10-12T18:45:00Z","v":106082,"vw":8.542103},{"c":8.54,"h":8.565,"l":8.53,"n":1237,"o":8.545,"t":"2026-10-12T19:00:00Z","v":232547,"vw":8.547876},{"c":8.545,"h":8.56,"l":8.53,"n":1083,"o":8.535,"t":"2026-10-12T19:15:00Z","v":208613,"vw":8.544817},{"c":8.525,"h":8.55,"l":8.52,"n":1511,"o":8.545,"t":"2026-10-12T19:30:00Z","v":290874,"vw":8.536222},{"c":8.53,"h":8.55,"l":8.52,"n":3109,"o":8.525,"t":"2026-10-12T19:45:00Z","v":685201,"vw":8.534843},{"c":8.53,"h":8.5792,"l":8.52,"n":68,"o":8.53,"t":"2026-10-12T20:00:00Z","v":528544,"vw":8.52007},{"c":8.5678,"h":8.5678,"l":8.5678,"n":2,"o":8.5678,"t":"2026-10-12T20:15:00Z","v":103,"vw":8.5678},{"c":8.5689,"h":8.57,"l":8.52,"n":6,"o":8.57,"t":"2026-10-12T20:30:00Z","v":15098,"vw":8.52507},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T21:45:00Z","v":100,"vw":8.59},{"c":8.55,"h":8.65,"l":8.55,"n":6,"o":8.55,"t":"2026-10-12T22:00:00Z","v":1064,"vw":8.57},{"c":8.51,"h":8.64,"l":8.51,"n":2,"o":8.64,"t":"2026-10-12T23:45:00Z","v":282,"vw":8.556099},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-13T08:00:00Z","v":233,"vw":8.7},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-13T09:45:00Z","v":100,"vw":8.58},{"c":8.57,"h":8.6,"l":8.57,"n":2,"o":8.6,"t":"2026-10-13T11:00:00Z","v":470,"vw":8.576383},{"c":8.55,"h":8.58,"l":8.55,"n":4,"o":8.58,"t":"2026-10-13T11:15:00Z","v":1400,"vw":8.555007},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T11:30:00Z","v":500,"vw":8.6},{"c":8.555,"h":8.555,"l":8.555,"n":2,"o":8.555,"t":"2026-10-13T12:15:00Z","v":1105,"vw":8.555},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-13T12:30:00Z","v":221,"vw":8.58},{"c":8.65,"h":8.65,"l":8.59,"n":11,"o":8.59,"t":"2026-10-13T12:45:00Z","v":6215,"vw":8.606011},{"c":8.615,"h":8.63,"l":8.615,"n":6,"o":8.63,"t":"2026-10-13T13:00:00Z","v":911,"vw":8.618341},{"c":8.67,"h":8.7,"l":8.64,"n":15,"o":8.64,"t":"2026-10-13T13:15:00Z","v":6106,"vw":8.662539},{"c":8.6501,"h":8.7185,"l":8.63,"n":1422,"o":8.65,"t":"2026-10-13T13:30:00Z","v":505810,"vw":8.679015},{"c":8.575,"h":8.67,"l":8.575,"n":656,"o":8.655,"t":"2026-10-13T13:45:00Z","v":135256,"vw":8.612846},{"c":8.5301,"h":8.575,"l":8.525,"n":688,"o":8.57,"t":"2026-10-13T14:00:00Z","v":181496,"vw":8.545578},{"c":8.53,"h":8.54,"l":8.505,"n":586,"o":8.535,"t":"2026-10-13T14:15:00Z","v":123799,"vw":8.519413},{"c":8.51,"h":8.54,"l":8.5,"n":751,"o":8.53,"t":"2026-10-13T14:30:00Z","v":235961,"vw":8.515952},{"c":8.505,"h":8.51,"l":8.48,"n":748,"o":8.505,"t":"2026-10-13T14:45:00Z","v":252459,"vw":8.495602},{"c":8.5101,"h":8.53,"l":8.5,"n":569,"o":8.51,"t":"2026-10-13T15:00:00Z","v":185423,"vw":8.520011},{"c":8.5201,"h":8.53,"l":8.51,"n":572,"o":8.51,"t":"2026-10-13T15:15:00Z","v":195833,"vw":8.519287},{"c":8.53,"h":8.55,"l":8.52,"n":722,"o":8.525,"t":"2026-10-13T15:30:00Z","v":217925,"vw":8.534942},{"c":8.515,"h":8.521,"l":8.51,"n":506,"o":8.521,"t":"2026-10-13T15:45:00Z","v":122262,"vw":8.517727},{"c":8.505,"h":8.52,"l":8.5,"n":541,"o":8.515,"t":"2026-10-13T16:00:00Z","v":112902,"vw":8.506103},{"c":8.455,"h":8.505,"l":8.455,"n":807,"o":8.505,"t":"2026-10-13T16:15:00Z","v":258927,"vw":8.483332},{"c":8.435,"h":8.455,"l":8.43,"n":839,"o":8.455,"t":"2026-10-13T16:30:00Z","v":263066,"vw":8.443541},{"c":8.425,"h":8.45,"l":8.4237,"n":730,"o":8.44,"t":"2026-10-13T16:45:00Z","v":153769,"vw":8.435231},{"c":8.4201,"h":8.44,"l":8.41,"n":790,"o":8.425,"t":"2026-10-13T17:00:00Z","v":230132,"vw":8.426451},{"c":8.385,"h":8.43,"l":8.37,"n":1595,"o":8.425,"t":"2026-10-13T17:15:00Z","v":498786,"vw":8.395987},{"c":8.385,"h":8.41,"l":8.38,"n":924,"o":8.385,"t":"2026-10-13T17:30:00Z","v":264966,"vw":8.397332},{"c":8.375,"h":8.395,"l":8.37,"n":1169,"o":8.385,"t":"2026-10-13T17:45:00Z","v":448142,"vw":8.383006},{"c":8.43,"h":8.45,"l":8.371,"n":1050,"o":8.375,"t":"2026-10-13T18:00:00Z","v":333848,"vw":8.422015},{"c":8.435,"h":8.446,"l":8.42,"n":882,"o":8.435,"t":"2026-10-13T18:15:00Z","v":223427,"vw":8.431795},{"c":8.46,"h":8.465,"l":8.425,"n":1127,"o":8.435,"t":"2026-10-13T18:30:00Z","v":409697,"vw":8.444757},{"c":8.475,"h":8.49,"l":8.44,"n":934,"o":8.4531,"t":"2026-10-13T18:45:00Z","v":200034,"vw":8.463342},{"c":8.465,"h":8.5,"l":8.46,"n":1204,"o":8.48,"t":"2026-10-13T19:00:00Z","v":496970,"vw":8.47819},{"c":8.485,"h":8.485,"l":8.45,"n":1126,"o":8.4699,"t":"2026-10-13T19:15:00Z","v":229978,"vw":8.466457},{"c":8.49,"h":8.505,"l":8.47,"n":1348,"o":8.485,"t":"2026-10-13T19:30:00Z","v":306250,"vw":8.485564},{"c":8.515,"h":8.54,"l":8.48,"n":4379,"o":8.49,"t":"2026-10-13T19:45:00Z","v":1103687,"vw":8.519699},{"c":8.5,"h":8.515,"l":8.5,"n":49,"o":8.515,"t":"2026-10-13T20:00:00Z","v":630898,"vw":8.500314},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-13T20:30:00Z","v":500,"vw":8.52},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-13T20:45:00Z","v":200,"vw":8.48},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-13T21:30:00Z","v":113,"vw":8.6},{"c":8.54,"h":8.54,"l":8.53,"n":4,"o":8.54,"t":"2026-10-13T23:00:00Z","v":2215,"vw":8.535851},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-13T23:15:00Z","v":200,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":8,"o":8.54,"t":"2026-10-13T23:30:00Z","v":1570,"vw":8.54},{"c":8.5403,"h":8.5403,"l":8.5403,"n":1,"o":8.5403,"t":"2026-10-13T23:45:00Z","v":100,"vw":8.5403},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-14T08:00:00Z","v":235,"vw":8.54},{"c":8.54,"h":8.545,"l":8.54,"n":2,"o":8.545,"t":"2026-10-14T08:15:00Z","v":541,"vw":8.541405},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-14T10:00:00Z","v":152,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":6,"o":8.53,"t":"2026-10-14T11:00:00Z","v":235,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":10,"o":8.53,"t":"2026-10-14T12:00:00Z","v":2576,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-14T12:15:00Z","v":100,"vw":8.52},{"c":8.47,"h":8.52,"l":8.47,"n":32,"o":8.52,"t":"2026-10-14T12:30:00Z","v":5472,"vw":8.50027},{"c":8.479,"h":8.479,"l":8.41,"n":14,"o":8.424,"t":"2026-10-14T13:00:00Z","v":3726,"vw":8.417639},{"c":8.42,"h":8.48,"l":8.4,"n":18,"o":8.48,"t":"2026-10-14T13:15:00Z","v":2038,"vw":8.422124},{"c":8.4,"h":8.44,"l":8.39,"n":970,"o":8.42,"t":"2026-10-14T13:30:00Z","v":226467,"vw":8.409857},{"c":8.41,"h":8.43,"l":8.39,"n":652,"o":8.4,"t":"2026-10-14T13:45:00Z","v":102890,"vw":8.409936},{"c":8.405,"h":8.42,"l":8.39,"n":798,"o":8.41,"t":"2026-10-14T14:00:00Z","v":120628,"vw":8.406134},{"c":8.405,"h":8.42,"l":8.4,"n":695,"o":8.4,"t":"2026-10-14T14:15:00Z","v":96412,"vw":8.410839},{"c":8.455,"h":8.46,"l":8.41,"n":856,"o":8.41,"t":"2026-10-14T14:30:00Z","v":187630,"vw":8.438047},{"c":8.42,"h":8.46,"l":8.42,"n":745,"o":8.45,"t":"2026-10-14T14:45:00Z","v":288384,"vw":8.435953},{"c":8.415,"h":8.43,"l":8.4,"n":898,"o":8.42,"t":"2026-10-14T15:00:00Z","v":231624,"vw":8.412923},{"c":8.435,"h":8.44,"l":8.4101,"n":770,"o":8.42,"t":"2026-10-14T15:15:00Z","v":257188,"vw":8.424601},{"c":8.425,"h":8.45,"l":8.42,"n":724,"o":8.435,"t":"2026-10-14T15:30:00Z","v":238084,"vw":8.437182},{"c":8.415,"h":8.435,"l":8.415,"n":610,"o":8.425,"t":"2026-10-14T15:45:00Z","v":110161,"vw":8.425959},{"c":8.415,"h":8.43,"l":8.41,"n":830,"o":8.415,"t":"2026-10-14T16:00:00Z","v":203544,"vw":8.417329},{"c":8.415,"h":8.43,"l":8.39,"n":1006,"o":8.415,"t":"2026-10-14T16:15:00Z","v":383986,"vw":8.410701},{"c":8.405,"h":8.42,"l":8.4,"n":828,"o":8.415,"t":"2026-10-14T16:30:00Z","v":165117,"vw":8.410737},{"c":8.375,"h":8.41,"l":8.37,"n":834,"o":8.405,"t":"2026-10-14T16:45:00Z","v":137066,"vw":8.389013},{"c":8.3713,"h":8.385,"l":8.36,"n":987,"o":8.375,"t":"2026-10-14T17:00:00Z","v":180904,"vw":8.370405},{"c":8.375,"h":8.385,"l":8.37,"n":759,"o":8.375,"t":"2026-10-14T17:15:00Z","v":128379,"vw":8.376991},{"c":8.365,"h":8.38,"l":8.3501,"n":944,"o":8.37,"t":"2026-10-14T17:30:00Z","v":216309,"vw":8.364634},{"c":8.35,"h":8.365,"l":8.34,"n":836,"o":8.365,"t":"2026-10-14T17:45:00Z","v":168249,"vw":8.34855},{"c":8.36,"h":8.37,"l":8.34,"n":821,"o":8.345,"t":"2026-10-14T18:00:00Z","v":125760,"vw":8.357351},{"c":8.345,"h":8.3699,"l":8.34,"n":788,"o":8.365,"t":"2026-10-14T18:15:00Z","v":166233,"vw":8.351925},{"c":8.325,"h":8.35,"l":8.325,"n":630,"o":8.345,"t":"2026-10-14T18:30:00Z","v":110602,"vw":8.340705},{"c":8.3338,"h":8.34,"l":8.31,"n":1016,"o":8.32,"t":"2026-10-14T18:45:00Z","v":223242,"vw":8.32843},{"c":8.365,"h":8.38,"l":8.33,"n":989,"o":8.335,"t":"2026-10-14T19:00:00Z","v":265983,"vw":8.362181},{"c":8.3654,"h":8.39,"l":8.36,"n":1081,"o":8.365,"t":"2026-10-14T19:15:00Z","v":176957,"vw":8.373104},{"c":8.365,"h":8.389,"l":8.36,"n":1282,"o":8.365,"t":"2026-10-14T19:30:00Z","v":219454,"vw":8.368621},{"c":8.35,"h":8.37,"l":8.34,"n":3409,"o":8.365,"t":"2026-10-14T19:45:00Z","v":742954,"vw":8.350427},{"c":8.3762,"h":8.42,"l":8.35,"n":41,"o":8.35,"t":"2026-10-14T20:00:00Z","v":548429,"vw":8.350229},{"c":8.3762,"h":8.38,"l":8.3762,"n":2,"o":8.38,"t":"2026-10-14T20:15:00Z","v":487,"vw":8.378541},{"c":8.37,"h":8.38,"l":8.37,"n":7,"o":8.38,"t":"2026-10-14T20:30:00Z","v":11760,"vw":8.37146},{"c":8.38,"h":8.38,"l":8.35,"n":2,"o":8.35,"t":"2026-10-14T20:45:00Z","v":1286,"vw":8.352333},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-14T21:00:00Z","v":2150,"vw":8.37},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-14T21:15:00Z","v":250,"vw":8.41},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-14T22:00:00Z","v":270,"vw":8.35},{"c":8.4035,"h":8.4035,"l":8.4035,"n":1,"o":8.4035,"t":"2026-10-14T23:00:00Z","v":178,"vw":8.4035},{"c":8.41,"h":8.41,"l":8.4093,"n":6,"o":8.4093,"t":"2026-10-14T23:45:00Z","v":1573,"vw":8.40957},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-10-15T08:00:00Z","v":154,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-15T08:15:00Z","v":121,"vw":8.4},{"c":8.42,"h":8.435,"l":8.4,"n":12,"o":8.4,"t":"2026-10-15T11:00:00Z","v":3980,"vw":8.418361},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-15T11:30:00Z","v":550,"vw":8.45},{"c":8.4776,"h":8.49,"l":8.4719,"n":5,"o":8.4719,"t":"2026-10-15T12:15:00Z","v":1580,"vw":8.475453},{"c":8.41,"h":8.49,"l":8.41,"n":8,"o":8.49,"t":"2026-10-15T12:30:00Z","v":3421,"vw":8.446528},{"c":8.4642,"h":8.47,"l":8.41,"n":10,"o":8.47,"t":"2026-10-15T12:45:00Z","v":5395,"vw":8.464978},{"c":8.46,"h":8.4893,"l":8.44,"n":9,"o":8.4893,"t":"2026-10-15T13:15:00Z","v":2400,"vw":8.451488},{"c":8.485,"h":8.5719,"l":8.485,"n":1390,"o":8.5,"t":"2026-10-15T13:30:00Z","v":424179,"vw":8.529463},{"c":8.61,"h":8.6499,"l":8.484,"n":1119,"o":8.485,"t":"2026-10-15T13:45:00Z","v":216050,"vw":8.578597},{"c":8.645,"h":8.67,"l":8.605,"n":1071,"o":8.615,"t":"2026-10-15T14:00:00Z","v":207351,"vw":8.638059},{"c":8.63,"h":8.65,"l":8.61,"n":906,"o":8.65,"t":"2026-10-15T14:15:00Z","v":140474,"vw":8.63328},{"c":8.655,"h":8.69,"l":8.63,"n":855,"o":8.63,"t":"2026-10-15T14:30:00Z","v":129033,"vw":8.666896},{"c":8.66,"h":8.67,"l":8.6301,"n":853,"o":8.655,"t":"2026-10-15T14:45:00Z","v":181256,"vw":8.652457},{"c":8.695,"h":8.7,"l":8.655,"n":852,"o":8.655,"t":"2026-10-15T15:00:00Z","v":216092,"vw":8.680612},{"c":8.705,"h":8.71,"l":8.6898,"n":884,"o":8.695,"t":"2026-10-15T15:15:00Z","v":209107,"vw":8.697778},{"c":8.6999,"h":8.71,"l":8.68,"n":897,"o":8.705,"t":"2026-10-15T15:30:00Z","v":159328,"vw":8.696119},{"c":8.685,"h":8.71,"l":8.68,"n":1082,"o":8.695,"t":"2026-10-15T15:45:00Z","v":183831,"vw":8.699525},{"c":8.675,"h":8.7,"l":8.6699,"n":1214,"o":8.6801,"t":"2026-10-15T16:00:00Z","v":498904,"vw":8.680468},{"c":8.705,"h":8.71,"l":8.675,"n":767,"o":8.675,"t":"2026-10-15T16:15:00Z","v":177900,"vw":8.693964},{"c":8.715,"h":8.725,"l":8.7,"n":1018,"o":8.71,"t":"2026-10-15T16:30:00Z","v":170440,"vw":8.715258},{"c":8.715,"h":8.72,"l":8.71,"n":539,"o":8.715,"t":"2026-10-15T16:45:00Z","v":47703,"vw":8.715179},{"c":8.725,"h":8.735,"l":8.715,"n":841,"o":8.72,"t":"2026-10-15T17:00:00Z","v":183773,"vw":8.725678},{"c":8.715,"h":8.7251,"l":8.7,"n":793,"o":8.72,"t":"2026-10-15T17:15:00Z","v":136941,"vw":8.71315},{"c":8.72,"h":8.73,"l":8.71,"n":776,"o":8.715,"t":"2026-10-15T17:30:00Z","v":96129,"vw":8.719078},{"c":8.725,"h":8.73,"l":8.715,"n":666,"o":8.725,"t":"2026-10-15T17:45:00Z","v":104453,"vw":8.722373},{"c":8.705,"h":8.73,"l":8.7,"n":980,"o":8.725,"t":"2026-10-15T18:00:00Z","v":121774,"vw":8.716702},{"c":8.715,"h":8.715,"l":8.69,"n":856,"o":8.705,"t":"2026-10-15T18:15:00Z","v":116644,"vw":8.705185},{"c":8.705,"h":8.72,"l":8.7,"n":749,"o":8.715,"t":"2026-10-15T18:30:00Z","v":90582,"vw":8.706875},{"c":8.705,"h":8.72,"l":8.7,"n":983,"o":8.71,"t":"2026-10-15T18:45:00Z","v":162918,"vw":8.712146},{"c":8.72,"h":8.7251,"l":8.705,"n":962,"o":8.705,"t":"2026-10-15T19:00:00Z","v":132180,"vw":8.717113},{"c":8.705,"h":8.73,"l":8.69,"n":1165,"o":8.73,"t":"2026-10-15T19:15:00Z","v":147797,"vw":8.703956},{"c":8.695,"h":8.71,"l":8.685,"n":1454,"o":8.705,"t":"2026-10-15T19:30:00Z","v":241956,"vw":8.696521},{"c":8.715,"h":8.72,"l":8.685,"n":3608,"o":8.695,"t":"2026-10-15T19:45:00Z","v":551113,"vw":8.701655},{"c":8.7189,"h":8.7194,"l":8.71,"n":67,"o":8.71,"t":"2026-10-15T20:00:00Z","v":836597,"vw":8.710008},{"c":8.7187,"h":8.7187,"l":8.71,"n":2,"o":8.71,"t":"2026-10-15T20:30:00Z","v":9338,"vw":8.710093},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-15T21:00:00Z","v":149,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-15T21:45:00Z","v":103,"vw":8.7},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-15T22:15:00Z","v":500,"vw":8.69},{"c":8.7192,"h":8.7192,"l":8.7192,"n":1,"o":8.7192,"t":"2026-10-15T23:15:00Z","v":100,"vw":8.7192},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-15T23:45:00Z","v":100,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-16T08:00:00Z","v":194,"vw":8.72},{"c":8.75,"h":8.75,"l":8.74,"n":15,"o":8.74,"t":"2026-10-16T08:15:00Z","v":1261,"vw":8.744952},{"c":8.77,"h":8.785,"l":8.77,"n":32,"o":8.77,"t":"2026-10-16T08:30:00Z","v":2026,"vw":8.771517},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-16T08:45:00Z","v":230,"vw":8.75},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-16T09:45:00Z","v":200,"vw":8.77},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-16T11:15:00Z","v":124,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T11:30:00Z","v":575,"vw":8.78},{"c":8.7108,"h":8.75,"l":8.7108,"n":2,"o":8.75,"t":"2026-10-16T11:45:00Z","v":2170,"vw":8.713871},{"c":8.77,"h":8.77,"l":8.73,"n":2,"o":8.73,"t":"2026-10-16T12:45:00Z","v":1184,"vw":8.733378},{"c":8.74,"h":8.81,"l":8.695,"n":1073,"o":8.76,"t":"2026-10-16T13:30:00Z","v":210449,"vw":8.753242},{"c":8.765,"h":8.77,"l":8.725,"n":693,"o":8.735,"t":"2026-10-16T13:45:00Z","v":108816,"vw":8.750567},{"c":8.76,"h":8.78,"l":8.7401,"n":654,"o":8.765,"t":"2026-10-16T14:00:00Z","v":98707,"vw":8.7632},{"c":8.785,"h":8.79,"l":8.745,"n":583,"o":8.76,"t":"2026-10-16T14:15:00Z","v":104620,"vw":8.765649},{"c":8.76,"h":8.79,"l":8.76,"n":700,"o":8.785,"t":"2026-10-16T14:30:00Z","v":85371,"vw":8.775534},{"c":8.785,"h":8.795,"l":8.76,"n":700,"o":8.76,"t":"2026-10-16T14:45:00Z","v":109504,"vw":8.781574},{"c":8.8103,"h":8.825,"l":8.78,"n":830,"o":8.785,"t":"2026-10-16T15:00:00Z","v":182980,"vw":8.803061},{"c":8.795,"h":8.82,"l":8.78,"n":850,"o":8.8101,"t":"2026-10-16T15:15:00Z","v":296493,"vw":8.804009},{"c":8.775,"h":8.805,"l":8.77,"n":534,"o":8.7901,"t":"2026-10-16T15:30:00Z","v":81900,"vw":8.788404},{"c":8.755,"h":8.785,"l":8.75,"n":778,"o":8.775,"t":"2026-10-16T15:45:00Z","v":152054,"vw":8.764751},{"c":8.735,"h":8.755,"l":8.725,"n":602,"o":8.7513,"t":"2026-10-16T16:00:00Z","v":130719,"vw":8.737842},{"c":8.71,"h":8.745,"l":8.71,"n":670,"o":8.735,"t":"2026-10-16T16:15:00Z","v":173033,"vw":8.732482},{"c":8.675,"h":8.715,"l":8.66,"n":892,"o":8.715,"t":"2026-10-16T16:30:00Z","v":236931,"vw":8.682112},{"c":8.67,"h":8.68,"l":8.66,"n":811,"o":8.675,"t":"2026-10-16T16:45:00Z","v":214215,"vw":8.669922},{"c":8.66,"h":8.68,"l":8.65,"n":846,"o":8.675,"t":"2026-10-16T17:00:00Z","v":273426,"vw":8.666659},{"c":8.685,"h":8.695,"l":8.66,"n":778,"o":8.67,"t":"2026-10-16T17:15:00Z","v":227470,"vw":8.678263},{"c":8.685,"h":8.7,"l":8.66,"n":897,"o":8.685,"t":"2026-10-16T17:30:00Z","v":247999,"vw":8.677163},{"c":8.655,"h":8.6896,"l":8.655,"n":734,"o":8.685,"t":"2026-10-16T17:45:00Z","v":139648,"vw":8.668287},{"c":8.645,"h":8.66,"l":8.64,"n":684,"o":8.655,"t":"2026-10-16T18:00:00Z","v":132215,"vw":8.652115},{"c":8.645,"h":8.66,"l":8.63,"n":877,"o":8.645,"t":"2026-10-16T18:15:00Z","v":189821,"vw":8.639654},{"c":8.655,"h":8.66,"l":8.64,"n":990,"o":8.645,"t":"2026-10-16T18:30:00Z","v":176761,"vw":8.649773},{"c":8.64,"h":8.665,"l":8.63,"n":1059,"o":8.65,"t":"2026-10-16T18:45:00Z","v":227635,"vw":8.649986},{"c":8.645,"h":8.66,"l":8.635,"n":1104,"o":8.64,"t":"2026-10-16T19:00:00Z","v":292024,"vw":8.648429},{"c":8.63,"h":8.655,"l":8.62,"n":1285,"o":8.645,"t":"2026-10-16T19:15:00Z","v":273092,"vw":8.636843},{"c":8.63,"h":8.65,"l":8.615,"n":1725,"o":8.625,"t":"2026-10-16T19:30:00Z","v":404954,"vw":8.628418},{"c":8.66,"h":8.66,"l":8.62,"n":3902,"o":8.625,"t":"2026-10-16T19:45:00Z","v":572502,"vw":8.639789},{"c":8.66,"h":8.8,"l":8.64,"n":38,"o":8.66,"t":"2026-10-16T20:00:00Z","v":901566,"vw":8.660015},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T21:15:00Z","v":350,"vw":8.66},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-16T23:00:00Z","v":135,"vw":8.75},{"c":8.7403,"h":8.7403,"l":8.7403,"n":1,"o":8.7403,"t":"2026-10-16T23:15:00Z","v":1000,"vw":8.7403},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-16T23:30:00Z","v":100,"vw":8.69},{"c":8.66,"h":8.66,"l":8.64,"n":7,"o":8.64,"t":"2026-10-19T08:00:00Z","v":1536,"vw":8.655327},{"c":8.695,"h":8.75,"l":8.695,"n":8,"o":8.74,"t":"2026-10-19T11:00:00Z","v":1137,"vw":8.744091},{"c":8.7245,"h":8.7245,"l":8.7245,"n":1,"o":8.7245,"t":"2026-10-19T12:00:00Z","v":250,"vw":8.7245},{"c":8.66,"h":8.73,"l":8.65,"n":6,"o":8.73,"t":"2026-10-19T12:45:00Z","v":2109,"vw":8.658551},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-19T13:00:00Z","v":163,"vw":8.74},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-19T13:15:00Z","v":150,"vw":8.64},{"c":8.55,"h":8.7494,"l":8.5,"n":1502,"o":8.64,"t":"2026-10-19T13:30:00Z","v":322548,"vw":8.578017},{"c":8.4999,"h":8.57,"l":8.45,"n":952,"o":8.56,"t":"2026-10-19T13:45:00Z","v":236037,"vw":8.516679},{"c":8.52,"h":8.535,"l":8.485,"n":810,"o":8.5,"t":"2026-10-19T14:00:00Z","v":148502,"vw":8.510934},{"c":8.5,"h":8.53,"l":8.48,"n":1157,"o":8.52,"t":"2026-10-19T14:15:00Z","v":138715,"vw":8.503835},{"c":8.47,"h":8.505,"l":8.47,"n":936,"o":8.495,"t":"2026-10-19T14:30:00Z","v":227049,"vw":8.489473},{"c":8.475,"h":8.48,"l":8.445,"n":809,"o":8.475,"t":"2026-10-19T14:45:00Z","v":172854,"vw":8.460461},{"c":8.505,"h":8.51,"l":8.475,"n":730,"o":8.475,"t":"2026-10-19T15:00:00Z","v":224750,"vw":8.493536},{"c":8.53,"h":8.53,"l":8.5,"n":792,"o":8.505,"t":"2026-10-19T15:15:00Z","v":177178,"vw":8.515733},{"c":8.5,"h":8.53,"l":8.494,"n":699,"o":8.53,"t":"2026-10-19T15:30:00Z","v":157537,"vw":8.509259},{"c":8.49,"h":8.52,"l":8.49,"n":516,"o":8.5001,"t":"2026-10-19T15:45:00Z","v":100963,"vw":8.503391},{"c":8.465,"h":8.5,"l":8.46,"n":593,"o":8.5,"t":"2026-10-19T16:00:00Z","v":138536,"vw":8.475829},{"c":8.475,"h":8.4772,"l":8.45,"n":717,"o":8.465,"t":"2026-10-19T16:15:00Z","v":212712,"vw":8.467104},{"c":8.4601,"h":8.475,"l":8.454,"n":524,"o":8.475,"t":"2026-10-19T16:30:00Z","v":77596,"vw":8.462725},{"c":8.46,"h":8.48,"l":8.445,"n":851,"o":8.465,"t":"2026-10-19T16:45:00Z","v":321234,"vw":8.460918},{"c":8.4435,"h":8.47,"l":8.4308,"n":627,"o":8.465,"t":"2026-10-19T17:00:00Z","v":140756,"vw":8.453529},{"c":8.435,"h":8.45,"l":8.42,"n":748,"o":8.445,"t":"2026-10-19T17:15:00Z","v":247820,"vw":8.435208},{"c":8.43,"h":8.445,"l":8.4146,"n":1512,"o":8.44,"t":"2026-10-19T17:30:00Z","v":530376,"vw":8.426867},{"c":8.4101,"h":8.435,"l":8.4,"n":661,"o":8.435,"t":"2026-10-19T17:45:00Z","v":129072,"vw":8.415784},{"c":8.395,"h":8.42,"l":8.39,"n":840,"o":8.415,"t":"2026-10-19T18:00:00Z","v":223244,"vw":8.403193},{"c":8.425,"h":8.425,"l":8.395,"n":934,"o":8.395,"t":"2026-10-19T18:15:00Z","v":191827,"vw":8.410018},{"c":8.42,"h":8.44,"l":8.42,"n":756,"o":8.43,"t":"2026-10-19T18:30:00Z","v":156985,"vw":8.429558},{"c":8.42,"h":8.43,"l":8.41,"n":903,"o":8.425,"t":"2026-10-19T18:45:00Z","v":215038,"vw":8.420909},{"c":8.4159,"h":8.44,"l":8.4,"n":1063,"o":8.425,"t":"2026-10-19T19:00:00Z","v":217247,"vw":8.421809},{"c":8.42,"h":8.44,"l":8.41,"n":1103,"o":8.42,"t":"2026-10-19T19:15:00Z","v":202686,"vw":8.425643},{"c":8.445,"h":8.45,"l":8.41,"n":1642,"o":8.425,"t":"2026-10-19T19:30:00Z","v":364050,"vw":8.427468},{"c":8.44,"h":8.47,"l":8.42,"n":2815,"o":8.45,"t":"2026-10-19T19:45:00Z","v":626680,"vw":8.443281},{"c":8.5,"h":8.5,"l":8.43,"n":54,"o":8.44,"t":"2026-10-19T20:00:00Z","v":736313,"vw":8.440008},{"c":8.45,"h":8.45,"l":8.44,"n":5,"o":8.44,"t":"2026-10-19T20:30:00Z","v":2835,"vw":8.441396},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-19T20:45:00Z","v":150,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-19T21:00:00Z","v":200,"vw":8.49},{"c":8.435,"h":8.45,"l":8.435,"n":14,"o":8.45,"t":"2026-10-19T21:15:00Z","v":2584,"vw":8.440897},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T21:30:00Z","v":100,"vw":8.48},{"c":8.49,"h":8.49,"l":8.4888,"n":3,"o":8.4888,"t":"2026-10-19T22:15:00Z","v":600,"vw":8.489},{"c":8.42,"h":8.49,"l":8.42,"n":2,"o":8.49,"t":"2026-10-19T22:45:00Z","v":1000,"vw":8.476},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-19T23:45:00Z","v":520,"vw":8.42},{"c":8.47,"h":8.47,"l":8.47,"n":23,"o":8.47,"t":"2026-10-20T08:00:00Z","v":564,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T09:45:00Z","v":100,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-20T11:00:00Z","v":120,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-20T12:15:00Z","v":2511,"vw":8.45},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-20T12:30:00Z","v":200,"vw":8.465},{"c":8.4787,"h":8.5,"l":8.46,"n":7,"o":8.5,"t":"2026-10-20T12:45:00Z","v":4945,"vw":8.471019},{"c":8.46,"h":8.46,"l":8.45,"n":5,"o":8.45,"t":"2026-10-20T13:00:00Z","v":2258,"vw":8.457725},{"c":8.55,"h":8.55,"l":8.41,"n":17,"o":8.41,"t":"2026-10-20T13:15:00Z","v":1627,"vw":8.444988},{"c":8.6,"h":8.605,"l":8.43,"n":1477,"o":8.46,"t":"2026-10-20T13:30:00Z","v":524011,"vw":8.526067},{"c":8.6569,"h":8.6695,"l":8.605,"n":767,"o":8.605,"t":"2026-10-20T13:45:00Z","v":167074,"vw":8.647644},{"c":8.645,"h":8.68,"l":8.645,"n":951,"o":8.655,"t":"2026-10-20T14:00:00Z","v":155301,"vw":8.66015},{"c":8.7098,"h":8.715,"l":8.64,"n":910,"o":8.645,"t":"2026-10-20T14:15:00Z","v":139994,"vw":8.680674},{"c":8.675,"h":8.72,"l":8.66,"n":961,"o":8.71,"t":"2026-10-20T14:30:00Z","v":283433,"vw":8.679349},{"c":8.71,"h":8.72,"l":8.67,"n":720,"o":8.67,"t":"2026-10-20T14:45:00Z","v":151348,"vw":8.697341},{"c":8.695,"h":8.715,"l":8.67,"n":1038,"o":8.7149,"t":"2026-10-20T15:00:00Z","v":302179,"vw":8.690464},{"c":8.68,"h":8.71,"l":8.67,"n":880,"o":8.7,"t":"2026-10-20T15:15:00Z","v":215918,"vw":8.689379},{"c":8.665,"h":8.68,"l":8.65,"n":766,"o":8.675,"t":"2026-10-20T15:30:00Z","v":170805,"vw":8.667036},{"c":8.64,"h":8.67,"l":8.635,"n":532,"o":8.665,"t":"2026-10-20T15:45:00Z","v":73055,"vw":8.647886},{"c":8.625,"h":8.645,"l":8.615,"n":563,"o":8.635,"t":"2026-10-20T16:00:00Z","v":98389,"vw":8.630401},{"c":8.645,"h":8.6499,"l":8.61,"n":639,"o":8.63,"t":"2026-10-20T16:15:00Z","v":120898,"vw":8.631304},{"c":8.635,"h":8.655,"l":8.625,"n":539,"o":8.645,"t":"2026-10-20T16:30:00Z","v":81452,"vw":8.638208},{"c":8.615,"h":8.64,"l":8.61,"n":537,"o":8.635,"t":"2026-10-20T16:45:00Z","v":64266,"vw":8.621037},{"c":8.6299,"h":8.645,"l":8.61,"n":663,"o":8.615,"t":"2026-10-20T17:00:00Z","v":144517,"vw":8.630898},{"c":8.61,"h":8.6277,"l":8.6,"n":725,"o":8.62,"t":"2026-10-20T17:15:00Z","v":115587,"vw":8.610102},{"c":8.615,"h":8.62,"l":8.6,"n":644,"o":8.605,"t":"2026-10-20T17:30:00Z","v":97559,"vw":8.607254},{"c":8.635,"h":8.635,"l":8.6103,"n":625,"o":8.62,"t":"2026-10-20T17:45:00Z","v":99130,"vw":8.623435},{"c":8.63,"h":8.64,"l":8.6203,"n":591,"o":8.63,"t":"2026-10-20T18:00:00Z","v":76634,"vw":8.630139},{"c":8.615,"h":8.64,"l":8.605,"n":651,"o":8.625,"t":"2026-10-20T18:15:00Z","v":122442,"vw":8.620567},{"c":8.645,"h":8.65,"l":8.61,"n":891,"o":8.615,"t":"2026-10-20T18:30:00Z","v":194867,"vw":8.635468},{"c":8.675,"h":8.7,"l":8.645,"n":1495,"o":8.65,"t":"2026-10-20T18:45:00Z","v":351340,"vw":8.676919},{"c":8.665,"h":8.7,"l":8.66,"n":1140,"o":8.675,"t":"2026-10-20T19:00:00Z","v":295208,"vw":8.677977},{"c":8.645,"h":8.68,"l":8.64,"n":1295,"o":8.67,"t":"2026-10-20T19:15:00Z","v":279226,"vw":8.661218},{"c":8.6599,"h":8.66,"l":8.62,"n":1707,"o":8.645,"t":"2026-10-20T19:30:00Z","v":329398,"vw":8.640224},{"c":8.645,"h":8.66,"l":8.62,"n":3867,"o":8.655,"t":"2026-10-20T19:45:00Z","v":794465,"vw":8.632502},{"c":8.6,"h":8.64,"l":8.6,"n":48,"o":8.64,"t":"2026-10-20T20:00:00Z","v":593375,"vw":8.639958},{"c":8.6477,"h":8.6497,"l":8.6477,"n":4,"o":8.6486,"t":"2026-10-20T20:15:00Z","v":1427,"vw":8.648752},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T20:30:00Z","v":1442,"vw":8.64},{"c":8.6498,"h":8.6498,"l":8.6498,"n":1,"o":8.6498,"t":"2026-10-20T21:00:00Z","v":120,"vw":8.6498},{"c":8.6401,"h":8.645,"l":8.64,"n":4,"o":8.645,"t":"2026-10-20T21:15:00Z","v":730,"vw":8.642288},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-20T21:45:00Z","v":1000,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-20T22:15:00Z","v":305,"vw":8.65},{"c":8.648,"h":8.648,"l":8.648,"n":1,"o":8.648,"t":"2026-10-20T23:00:00Z","v":1000,"vw":8.648},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T23:45:00Z","v":149,"vw":8.64},{"c":8.65,"h":8.66,"l":8.65,"n":2,"o":8.66,"t":"2026-10-21T08:00:00Z","v":397,"vw":8.652519},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-21T11:00:00Z","v":2999,"vw":8.65},{"c":8.67,"h":8.74,"l":8.67,"n":3,"o":8.74,"t":"2026-10-21T11:45:00Z","v":300,"vw":8.693333},{"c":8.7239,"h":8.7239,"l":8.7239,"n":1,"o":8.7239,"t":"2026-10-21T12:45:00Z","v":700,"vw":8.7239},{"c":8.71,"h":8.74,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T13:00:00Z","v":711,"vw":8.70814},{"c":8.725,"h":8.755,"l":8.72,"n":23,"o":8.73,"t":"2026-10-21T13:15:00Z","v":5210,"vw":8.732713},{"c":8.675,"h":8.78,"l":8.64,"n":1313,"o":8.77,"t":"2026-10-21T13:30:00Z","v":303252,"vw":8.675827},{"c":8.7,"h":8.7199,"l":8.675,"n":911,"o":8.68,"t":"2026-10-21T13:45:00Z","v":195839,"vw":8.696837},{"c":8.67,"h":8.705,"l":8.6101,"n":693,"o":8.6999,"t":"2026-10-21T14:00:00Z","v":139340,"vw":8.664103},{"c":8.665,"h":8.68,"l":8.645,"n":608,"o":8.665,"t":"2026-10-21T14:15:00Z","v":83081,"vw":8.659256},{"c":8.685,"h":8.69,"l":8.665,"n":670,"o":8.665,"t":"2026-10-21T14:30:00Z","v":103394,"vw":8.677614},{"c":8.6701,"h":8.7,"l":8.67,"n":449,"o":8.6815,"t":"2026-10-21T14:45:00Z","v":77025,"vw":8.686932},{"c":8.66,"h":8.67,"l":8.65,"n":693,"o":8.67,"t":"2026-10-21T15:00:00Z","v":184379,"vw":8.663068},{"c":8.665,"h":8.675,"l":8.64,"n":602,"o":8.6597,"t":"2026-10-21T15:15:00Z","v":106939,"vw":8.656738},{"c":8.64,"h":8.675,"l":8.635,"n":616,"o":8.67,"t":"2026-10-21T15:30:00Z","v":172250,"vw":8.660137},{"c":8.64,"h":8.65,"l":8.63,"n":420,"o":8.635,"t":"2026-10-21T15:45:00Z","v":75496,"vw":8.639767},{"c":8.635,"h":8.6499,"l":8.63,"n":511,"o":8.645,"t":"2026-10-21T16:00:00Z","v":83097,"vw":8.639808},{"c":8.655,"h":8.655,"l":8.63,"n":685,"o":8.64,"t":"2026-10-21T16:15:00Z","v":119049,"vw":8.639687},{"c":8.6501,"h":8.68,"l":8.64,"n":859,"o":8.655,"t":"2026-10-21T16:30:00Z","v":222176,"vw":8.654396},{"c":8.635,"h":8.66,"l":8.63,"n":568,"o":8.65,"t":"2026-10-21T16:45:00Z","v":142009,"vw":8.64414},{"c":8.625,"h":8.64,"l":8.62,"n":1044,"o":8.635,"t":"2026-10-21T17:00:00Z","v":297154,"vw":8.630421},{"c":8.615,"h":8.63,"l":8.61,"n":647,"o":8.625,"t":"2026-10-21T17:15:00Z","v":167737,"vw":8.617672},{"c":8.61,"h":8.62,"l":8.6,"n":927,"o":8.615,"t":"2026-10-21T17:30:00Z","v":171956,"vw":8.609967},{"c":8.6,"h":8.62,"l":8.59,"n":737,"o":8.61,"t":"2026-10-21T17:45:00Z","v":186108,"vw":8.608774},{"c":8.605,"h":8.61,"l":8.585,"n":738,"o":8.595,"t":"2026-10-21T18:00:00Z","v":141310,"vw":8.599114},{"c":8.595,"h":8.61,"l":8.59,"n":709,"o":8.6084,"t":"2026-10-21T18:15:00Z","v":100944,"vw":8.600838},{"c":8.615,"h":8.62,"l":8.585,"n":924,"o":8.595,"t":"2026-10-21T18:30:00Z","v":198354,"vw":8.601152},{"c":8.555,"h":8.615,"l":8.555,"n":1003,"o":8.615,"t":"2026-10-21T18:45:00Z","v":255335,"vw":8.580618},{"c":8.525,"h":8.56,"l":8.515,"n":1473,"o":8.555,"t":"2026-10-21T19:00:00Z","v":482582,"vw":8.536058},{"c":8.555,"h":8.57,"l":8.52,"n":1119,"o":8.525,"t":"2026-10-21T19:15:00Z","v":271623,"vw":8.543486},{"c":8.545,"h":8.56,"l":8.53,"n":1167,"o":8.555,"t":"2026-10-21T19:30:00Z","v":248678,"vw":8.545167},{"c":8.545,"h":8.57,"l":8.525,"n":2626,"o":8.545,"t":"2026-10-21T19:45:00Z","v":559174,"vw":8.545979},{"c":8.62,"h":8.62,"l":8.55,"n":42,"o":8.55,"t":"2026-10-21T20:00:00Z","v":434850,"vw":8.550025},{"c":8.55,"h":8.57,"l":8.5,"n":30,"o":8.57,"t":"2026-10-21T20:30:00Z","v":7138,"vw":8.542224},{"c":8.57,"h":8.58,"l":8.57,"n":4,"o":8.58,"t":"2026-10-21T22:00:00Z","v":3220,"vw":8.576211},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-10-21T22:15:00Z","v":1011,"vw":8.62},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T23:15:00Z","v":200,"vw":8.75},{"c":8.54,"h":8.59,"l":8.54,"n":18,"o":8.54,"t":"2026-10-22T08:00:00Z","v":7565,"vw":8.546631},{"c":8.7,"h":8.7,"l":8.54,"n":4,"o":8.55,"t":"2026-10-22T09:00:00Z","v":2987,"vw":8.556906},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T09:15:00Z","v":100,"vw":8.55},{"c":8.6,"h":8.63,"l":8.6,"n":5,"o":8.63,"t":"2026-10-22T11:00:00Z","v":2057,"vw":8.6225},{"c":8.67,"h":8.67,"l":8.5801,"n":8,"o":8.5801,"t":"2026-10-22T11:30:00Z","v":19114,"vw":8.665302},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-22T11:45:00Z","v":162,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T12:15:00Z","v":200,"vw":8.66},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-22T12:30:00Z","v":770,"vw":8.55},{"c":8.53,"h":8.65,"l":8.53,"n":130,"o":8.63,"t":"2026-10-22T12:45:00Z","v":25955,"vw":8.589361},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-22T13:00:00Z","v":215,"vw":8.57},{"c":8.675,"h":8.685,"l":8.51,"n":971,"o":8.53,"t":"2026-10-22T13:30:00Z","v":287846,"vw":8.587755},{"c":8.77,"h":8.775,"l":8.67,"n":1041,"o":8.67,"t":"2026-10-22T13:45:00Z","v":221504,"vw":8.747033},{"c":8.76,"h":8.78,"l":8.74,"n":964,"o":8.775,"t":"2026-10-22T14:00:00Z","v":195329,"vw":8.762185},{"c":8.755,"h":8.775,"l":8.74,"n":788,"o":8.76,"t":"2026-10-22T14:15:00Z","v":128706,"vw":8.759497},{"c":8.71,"h":8.77,"l":8.7,"n":874,"o":8.755,"t":"2026-10-22T14:30:00Z","v":165504,"vw":8.734733},{"c":8.7399,"h":8.7399,"l":8.705,"n":1103,"o":8.71,"t":"2026-10-22T14:45:00Z","v":264139,"vw":8.723945},{"c":8.735,"h":8.74,"l":8.7,"n":1070,"o":8.7301,"t":"2026-10-22T15:00:00Z","v":225431,"vw":8.719138},{"c":8.715,"h":8.74,"l":8.69,"n":1003,"o":8.735,"t":"2026-10-22T15:15:00Z","v":223508,"vw":8.715867},{"c":8.735,"h":8.7496,"l":8.714,"n":1162,"o":8.715,"t":"2026-10-22T15:30:00Z","v":358919,"vw":8.7263},{"c":8.775,"h":8.78,"l":8.735,"n":755,"o":8.735,"t":"2026-10-22T15:45:00Z","v":175143,"vw":8.760799},{"c":8.765,"h":8.785,"l":8.755,"n":1014,"o":8.775,"t":"2026-10-22T16:00:00Z","v":242004,"vw":8.768705},{"c":8.775,"h":8.79,"l":8.765,"n":1179,"o":8.765,"t":"2026-10-22T16:15:00Z","v":421415,"vw":8.778102},{"c":8.745,"h":8.785,"l":8.725,"n":1339,"o":8.775,"t":"2026-10-22T16:30:00Z","v":460238,"vw":8.756325},{"c":8.745,"h":8.755,"l":8.73,"n":828,"o":8.745,"t":"2026-10-22T16:45:00Z","v":231084,"vw":8.744805},{"c":8.69,"h":8.75,"l":8.665,"n":1216,"o":8.745,"t":"2026-10-22T17:00:00Z","v":420174,"vw":8.707834},{"c":8.685,"h":8.7,"l":8.6501,"n":1187,"o":8.685,"t":"2026-10-22T17:15:00Z","v":351216,"vw":8.676704},{"c":8.7,"h":8.7,"l":8.675,"n":818,"o":8.6813,"t":"2026-10-22T17:30:00Z","v":207267,"vw":8.685663},{"c":8.685,"h":8.705,"l":8.67,"n":832,"o":8.695,"t":"2026-10-22T17:45:00Z","v":202730,"vw":8.690614},{"c":8.685,"h":8.705,"l":8.66,"n":1042,"o":8.6815,"t":"2026-10-22T18:00:00Z","v":227366,"vw":8.685899},{"c":8.695,"h":8.7199,"l":8.685,"n":1036,"o":8.685,"t":"2026-10-22T18:15:00Z","v":317366,"vw":8.700973},{"c":8.7,"h":8.71,"l":8.69,"n":840,"o":8.695,"t":"2026-10-22T18:30:00Z","v":206649,"vw":8.698625},{"c":8.705,"h":8.72,"l":8.69,"n":800,"o":8.705,"t":"2026-10-22T18:45:00Z","v":234700,"vw":8.705815},{"c":8.705,"h":8.73,"l":8.69,"n":988,"o":8.705,"t":"2026-10-22T19:00:00Z","v":295568,"vw":8.708732},{"c":8.705,"h":8.71,"l":8.675,"n":1337,"o":8.7,"t":"2026-10-22T19:15:00Z","v":404211,"vw":8.696298},{"c":8.685,"h":8.705,"l":8.68,"n":1984,"o":8.705,"t":"2026-10-22T19:30:00Z","v":559613,"vw":8.689011},{"c":8.665,"h":8.71,"l":8.645,"n":4284,"o":8.685,"t":"2026-10-22T19:45:00Z","v":1624210,"vw":8.672398},{"c":8.64,"h":8.7259,"l":8.64,"n":49,"o":8.68,"t":"2026-10-22T20:00:00Z","v":840631,"vw":8.680051},{"c":8.6995,"h":8.7129,"l":8.6995,"n":10,"o":8.7129,"t":"2026-10-22T20:15:00Z","v":1557,"vw":8.708433},{"c":8.7,"h":8.7,"l":8.6,"n":2,"o":8.6,"t":"2026-10-22T20:30:00Z","v":960,"vw":8.610417},{"c":8.7,"h":8.7,"l":8.69,"n":13,"o":8.69,"t":"2026-10-22T20:45:00Z","v":3712,"vw":8.696527},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T21:15:00Z","v":110,"vw":8.6},{"c":8.71,"h":8.71,"l":8.6,"n":3,"o":8.7,"t":"2026-10-22T21:45:00Z","v":310,"vw":8.667742},{"c":8.76,"h":8.76,"l":8.6776,"n":2,"o":8.6776,"t":"2026-10-22T22:45:00Z","v":300,"vw":8.705067},{"c":8.6239,"h":8.6239,"l":8.6239,"n":1,"o":8.6239,"t":"2026-10-22T23:45:00Z","v":2000,"vw":8.6239},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-10-23T09:45:00Z","v":400,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-23T11:00:00Z","v":180,"vw":8.77},{"c":8.8989,"h":8.95,"l":8.695,"n":109,"o":8.695,"t":"2026-10-23T11:15:00Z","v":25986,"vw":8.810959},{"c":8.91,"h":8.96,"l":8.8,"n":121,"o":8.923,"t":"2026-10-23T11:30:00Z","v":22934,"vw":8.849257},{"c":9.12,"h":9.2,"l":8.9,"n":141,"o":8.9719,"t":"2026-10-23T11:45:00Z","v":44398,"vw":9.081196},{"c":9.1501,"h":9.22,"l":9.1201,"n":133,"o":9.14,"t":"2026-10-23T12:00:00Z","v":51622,"vw":9.170292},{"c":9.28,"h":9.28,"l":9.17,"n":92,"o":9.18,"t":"2026-10-23T12:15:00Z","v":54372,"vw":9.209422},{"c":9.18,"h":9.2783,"l":9.16,"n":46,"o":9.27,"t":"2026-10-23T12:30:00Z","v":4143,"vw":9.222421},{"c":9.1862,"h":9.22,"l":9.16,"n":30,"o":9.16,"t":"2026-10-23T12:45:00Z","v":22872,"vw":9.195127},{"c":9.17,"h":9.22,"l":9.16,"n":191,"o":9.18,"t":"2026-10-23T13:00:00Z","v":25979,"vw":9.205923},{"c":9.0947,"h":9.2,"l":9.02,"n":273,"o":9.1999,"t":"2026-10-23T13:15:00Z","v":47581,"vw":9.156612},{"c":9.265,"h":9.32,"l":8.99,"n":4075,"o":9.13,"t":"2026-10-23T13:30:00Z","v":1641099,"vw":9.163344},{"c":9.25,"h":9.31,"l":9.215,"n":3392,"o":9.265,"t":"2026-10-23T13:45:00Z","v":1074034,"vw":9.272349},{"c":9.185,"h":9.28,"l":9.17,"n":2872,"o":9.25,"t":"2026-10-23T14:00:00Z","v":863662,"vw":9.218392},{"c":9.205,"h":9.24,"l":9.15,"n":2958,"o":9.185,"t":"2026-10-23T14:15:00Z","v":869740,"vw":9.197631},{"c":9.29,"h":9.29,"l":9.2,"n":2110,"o":9.205,"t":"2026-10-23T14:30:00Z","v":478119,"vw":9.243379},{"c":9.34,"h":9.35,"l":9.275,"n":2361,"o":9.285,"t":"2026-10-23T14:45:00Z","v":778661,"vw":9.32495},{"c":9.3899,"h":9.4,"l":9.3201,"n":2330,"o":9.3399,"t":"2026-10-23T15:00:00Z","v":677747,"vw":9.364461},{"c":9.425,"h":9.43,"l":9.37,"n":2270,"o":9.385,"t":"2026-10-23T15:15:00Z","v":600454,"vw":9.398872},{"c":9.41,"h":9.435,"l":9.375,"n":1595,"o":9.425,"t":"2026-10-23T15:30:00Z","v":336365,"vw":9.415701},{"c":9.35,"h":9.42,"l":9.335,"n":1777,"o":9.405,"t":"2026-10-23T15:45:00Z","v":592112,"vw":9.363105},{"c":9.2701,"h":9.36,"l":9.255,"n":2033,"o":9.355,"t":"2026-10-23T16:00:00Z","v":502726,"vw":9.305689},{"c":9.2377,"h":9.28,"l":9.225,"n":2064,"o":9.275,"t":"2026-10-23T16:15:00Z","v":656843,"vw":9.250829},{"c":9.245,"h":9.25,"l":9.205,"n":1088,"o":9.24,"t":"2026-10-23T16:30:00Z","v":294768,"vw":9.233775},{"c":9.21,"h":9.275,"l":9.205,"n":965,"o":9.24,"t":"2026-10-23T16:45:00Z","v":185173,"vw":9.247293},{"c":9.245,"h":9.26,"l":9.205,"n":1396,"o":9.205,"t":"2026-10-23T17:00:00Z","v":318177,"vw":9.242258},{"c":9.245,"h":9.26,"l":9.23,"n":1019,"o":9.245,"t":"2026-10-23T17:15:00Z","v":189291,"vw":9.244508},{"c":9.245,"h":9.26,"l":9.235,"n":593,"o":9.245,"t":"2026-10-23T17:30:00Z","v":96393,"vw":9.245202}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1391594878021701,"strike":12.957019790894345,"iv":0.8653340480950451,"gamma":0.10063602411578426,"theta":-0.008790715537953556,"vega":0.004290380670616035,"rho":0.0005841282326411847,"breakevenPct":41.6568878171608},{"delta":0.15,"premium":0.2860991653336427,"strike":15.475985691433875,"iv":1.4851327218590167,"gamma":0.07220374073036274,"theta":-0.01729547713885722,"vega":0.0058176650489943325,"rho":0.0008340708212305156,"breakevenPct":70.4930757898055},{"delta":0.2,"premium":0.19140350900714723,"strike":11.470360113774491,"iv":0.7069393045724359,"gamma":0.2849241664525964,"theta":-0.009732061848715815,"vega":0.007148346423422073,"rho":0.0012273436471054203,"breakevenPct":26.141304735334117},{"delta":0.25,"premium":0.5460748370074188,"strike":15.78019087241545,"iv":1.9237571220036542,"gamma":0.07552079047080797,"theta":-0.02728413111589276,"vega":0.00795695132534567,"rho":0.001347270340544966,"breakevenPct":76.59562692723495},{"delta":0.3,"premium":0.5316954026834974,"strike":14.974942550275848,"iv":1.7268263474188972,"gamma":0.1297107203436336,"theta":-0.024637559724456568,"vega":0.008116458293831934,"rho":0.0017047079540060137,"breakevenPct":67.72999408284853},{"delta":0.35,"premium":0.5173159683595758,"strike":14.169694228136246,"iv":1.5298955728341403,"gamma":0.18390065021645927,"theta":-0.02199098833302037,"vega":0.008275965262318196,"rho":0.0020621455674670612,"breakevenPct":58.86436123846213},{"delta":0.4,"premium":0.5029365340356544,"strike":13.364445905996643,"iv":1.332964798249383,"gamma":0.23809058008928496,"theta":-0.019344416941584175,"vega":0.008435472230804458,"rho":0.0024195831809281096,"breakevenPct":49.99872839407571},{"delta":0.45,"premium":0.48855709971173295,"strike":12.559197583857042,"iv":1.1360340236646262,"gamma":0.2922805099621106,"theta":-0.016697845550147982,"vega":0.00859497919929072,"rho":0.002777020794389157,"breakevenPct":41.13309554968931},{"delta":0.5,"premium":0.4741776653878115,"strike":11.75394926171744,"iv":0.9391032490798692,"gamma":0.34647043983493625,"theta":-0.014051274158711788,"vega":0.008754486167776982,"rho":0.0031344584078502047,"breakevenPct":32.2674627053029},{"delta":0.55,"premium":0.45979823106389,"strike":10.948700939577837,"iv":0.7421724744951121,"gamma":0.4006603697077619,"theta":-0.011404702767275593,"vega":0.008913993136263244,"rho":0.0034918960213112527,"breakevenPct":23.401829860916486},{"delta":0.6,"premium":0.44541879673996854,"strike":10.143452617438236,"iv":0.5452416999103551,"gamma":0.4548502995805876,"theta":-0.0087581313758394,"vega":0.009073500104749506,"rho":0.0038493336347723006,"breakevenPct":14.536197016530082},{"delta":0.65,"premium":0.43103936241604707,"strike":9.338204295298633,"iv":0.34831092532559804,"gamma":0.5090402294534132,"theta":-0.006111559984403204,"vega":0.00923300707323577,"rho":0.004206771248233348,"breakevenPct":5.670564172143671},{"delta":0.7,"premium":0.572168803418803,"strike":8.84508547008547,"iv":0.30717905982905974,"gamma":0.47485341880341897,"theta":-0.005185897435897435,"vega":0.008742307692307693,"rho":0.004461467378583662,"breakevenPct":1.8632155057249855},{"delta":0.75,"premium":0.8259081196581196,"strike":8.577991452991453,"iv":0.378867094017094,"gamma":0.37666965811965814,"theta":-0.0055064102564102565,"vega":0.007780769230769231,"rho":0.004641764503922755,"breakevenPct":1.718762278524325},{"delta":0.8,"premium":1.0796474358974362,"strike":8.310897435897436,"iv":0.45055512820512833,"gamma":0.27848589743589736,"theta":-0.005826923076923077,"vega":0.006819230769230768,"rho":0.004822061629261848,"breakevenPct":1.5743090513236646},{"delta":0.85,"premium":1.3333867521367522,"strike":8.043803418803419,"iv":0.5222431623931625,"gamma":0.18030213675213674,"theta":-0.006147435897435897,"vega":0.005857692307692308,"rho":0.005002358754600941,"breakevenPct":1.4298558241230044},{"delta":0.9,"premium":2.7028165644734083,"strike":6.699657768136856,"iv":1.0092960360553722,"gamma":0.06832101236344612,"theta":-0.008532800805608939,"vega":0.0044158857174904425,"rho":0.00432547745068715,"breakevenPct":1.7033459449460828}],"put":[{"delta":0.1,"premium":0.3531791390228971,"strike":4.484908021713398,"iv":2.6945908956866935,"gamma":0.06904620117634094,"theta":-0.017604492093771653,"vega":0.004193166319456436,"rho":-0.0010018066735393324,"breakevenPct":55.308503161811785},{"delta":0.15,"premium":0.30848509172353566,"strike":5.478109072810319,"iv":2.159573100771011,"gamma":0.17202767914019026,"theta":-0.014611862948639306,"vega":0.005294537564626599,"rho":-0.001345513025872407,"breakevenPct":44.08194720295529},{"delta":0.2,"premium":0.2637910444241742,"strike":6.47131012390724,"iv":1.624555305855328,"gamma":0.2750091571040396,"theta":-0.011619233803506955,"vega":0.006395908809796763,"rho":-0.0016892193782054817,"breakevenPct":32.8553912440988},{"delta":0.25,"premium":0.2190969971248128,"strike":7.46451117500416,"iv":1.0895375109396452,"gamma":0.37799063506788894,"theta":-0.008626604658374608,"vega":0.007497280054966927,"rho":-0.0020329257305385564,"breakevenPct":21.62883528524231},{"delta":0.3,"premium":0.17440294982545135,"strike":8.457712226101082,"iv":0.5545197160239628,"gamma":0.48097211303173826,"theta":-0.005633975513242261,"vega":0.008598651300137091,"rho":-0.002376632082871631,"breakevenPct":10.402279326385823},{"delta":0.35,"premium":0.2785823637477036,"strike":9.139007960808328,"iv":0.292115268422127,"gamma":0.5176137783221065,"theta":-0.004268748724229434,"vega":0.009088793631353337,"rho":-0.0028216195659579724,"breakevenPct":4.159809658619524},{"delta":0.4,"premium":0.5618034292712801,"strike":9.445192896509491,"iv":0.3575674015105124,"gamma":0.47447232088181257,"theta":-0.004860706266585018,"vega":0.008843845682792405,"rho":-0.0033884121093775386,"breakevenPct":3.9114173365255573},{"delta":0.45,"premium":0.8450244947948562,"strike":9.751377832210656,"iv":0.42301953459889774,"gamma":0.43133086344151866,"theta":-0.0054526638089406,"vega":0.008598897734231475,"rho":-0.003955204652797104,"breakevenPct":3.6630250144315903},{"delta":0.5,"premium":1.1282455603184323,"strike":10.057562767911818,"iv":0.4884716676872831,"gamma":0.38818940600122476,"theta":-0.006044621351296183,"vega":0.008353949785670545,"rho":-0.0045219971962166695,"breakevenPct":3.414632692337624},{"delta":0.55,"premium":1.4114666258420088,"strike":10.363747703612983,"iv":0.5539238007756686,"gamma":0.3450479485609308,"theta":-0.006636578893651766,"vega":0.008109001837109614,"rho":-0.005088789739636236,"breakevenPct":3.166240370243657},{"delta":0.6,"premium":1.6946876913655844,"strike":10.669932639314146,"iv":0.6193759338640539,"gamma":0.30190649112063694,"theta":-0.007228536436007347,"vega":0.007864053888548684,"rho":-0.0056555822830558,"breakevenPct":2.9178480481496907},{"delta":0.65,"premium":1.977908756889161,"strike":10.976117575015309,"iv":0.6848280669524394,"gamma":0.2587650336803429,"theta":-0.00782049397836293,"vega":0.007619105939987752,"rho":-0.006222374826475367,"breakevenPct":2.6694557260557232},{"delta":0.7,"premium":2.261129822412737,"strike":11.282302510716473,"iv":0.7502802000408246,"gamma":0.21562357624004902,"theta":-0.008412451520718513,"vega":0.007374157991426822,"rho":-0.006789167369894932,"breakevenPct":2.4210634039617567},{"delta":0.75,"premium":2.544350887936313,"strike":11.588487446417636,"iv":0.8157323331292101,"gamma":0.17248211879975506,"theta":-0.009004409063074096,"vega":0.007129210042865891,"rho":-0.007355959913314497,"breakevenPct":2.17267108186779},{"delta":0.8,"premium":2.82757195345989,"strike":11.8946723821188,"iv":0.8811844662175954,"gamma":0.1293406613594611,"theta":-0.00959636660542968,"vega":0.00688426209430496,"rho":-0.007922752456734064,"breakevenPct":1.9242787597738231},{"delta":0.85,"premium":6.268310984033484,"strike":15.323944777553868,"iv":1.4423635974861018,"gamma":0.06477356727708188,"theta":-0.013578006207619142,"vega":0.005977572972683128,"rho":-0.010934411247230635,"breakevenPct":2.0483094264966404}]},"raw":{"call":[{"delta":0.1,"premium":0.1391594878021701,"strike":12.957019790894345,"iv":0.8653340480950451,"gamma":0.10063602411578426,"theta":-0.008790715537953556,"vega":0.004290380670616035,"rho":0.0005841282326411847,"breakevenPct":41.6568878171608},{"delta":0.15,"premium":0.2860991653336427,"strike":15.475985691433875,"iv":1.4851327218590167,"gamma":0.07220374073036274,"theta":-0.01729547713885722,"vega":0.0058176650489943325,"rho":0.0008340708212305156,"breakevenPct":70.4930757898055},{"delta":0.2,"premium":0.19140350900714723,"strike":11.470360113774491,"iv":0.7069393045724359,"gamma":0.2849241664525964,"theta":-0.009732061848715815,"vega":0.007148346423422073,"rho":0.0012273436471054203,"breakevenPct":26.141304735334117},{"delta":0.25,"premium":0.5460748370074188,"strike":15.78019087241545,"iv":1.9237571220036542,"gamma":0.07552079047080797,"theta":-0.02728413111589276,"vega":0.00795695132534567,"rho":0.001347270340544966,"breakevenPct":76.59562692723495},{"delta":0.3,"premium":0.5316954026834974,"strike":14.974942550275848,"iv":1.7268263474188972,"gamma":0.1297107203436336,"theta":-0.024637559724456568,"vega":0.008116458293831934,"rho":0.0017047079540060137,"breakevenPct":67.72999408284853},{"delta":0.35,"premium":0.5173159683595758,"strike":14.169694228136246,"iv":1.5298955728341403,"gamma":0.18390065021645927,"theta":-0.02199098833302037,"vega":0.008275965262318196,"rho":0.0020621455674670612,"breakevenPct":58.86436123846213},{"delta":0.4,"premium":0.5029365340356544,"strike":13.364445905996643,"iv":1.332964798249383,"gamma":0.23809058008928496,"theta":-0.019344416941584175,"vega":0.008435472230804458,"rho":0.0024195831809281096,"breakevenPct":49.99872839407571},{"delta":0.45,"premium":0.48855709971173295,"strike":12.559197583857042,"iv":1.1360340236646262,"gamma":0.2922805099621106,"theta":-0.016697845550147982,"vega":0.00859497919929072,"rho":0.002777020794389157,"breakevenPct":41.13309554968931},{"delta":0.5,"premium":0.4741776653878115,"strike":11.75394926171744,"iv":0.9391032490798692,"gamma":0.34647043983493625,"theta":-0.014051274158711788,"vega":0.008754486167776982,"rho":0.0031344584078502047,"breakevenPct":32.2674627053029},{"delta":0.55,"premium":0.45979823106389,"strike":10.948700939577837,"iv":0.7421724744951121,"gamma":0.4006603697077619,"theta":-0.011404702767275593,"vega":0.008913993136263244,"rho":0.0034918960213112527,"breakevenPct":23.401829860916486},{"delta":0.6,"premium":0.44541879673996854,"strike":10.143452617438236,"iv":0.5452416999103551,"gamma":0.4548502995805876,"theta":-0.0087581313758394,"vega":0.009073500104749506,"rho":0.0038493336347723006,"breakevenPct":14.536197016530082},{"delta":0.65,"premium":0.43103936241604707,"strike":9.338204295298633,"iv":0.34831092532559804,"gamma":0.5090402294534132,"theta":-0.006111559984403204,"vega":0.00923300707323577,"rho":0.004206771248233348,"breakevenPct":5.670564172143671},{"delta":0.7,"premium":0.572168803418803,"strike":8.84508547008547,"iv":0.30717905982905974,"gamma":0.47485341880341897,"theta":-0.005185897435897435,"vega":0.008742307692307693,"rho":0.004461467378583662,"breakevenPct":1.8632155057249855},{"delta":0.75,"premium":0.8259081196581196,"strike":8.577991452991453,"iv":0.378867094017094,"gamma":0.37666965811965814,"theta":-0.0055064102564102565,"vega":0.007780769230769231,"rho":0.004641764503922755,"breakevenPct":1.718762278524325},{"delta":0.8,"premium":1.0796474358974362,"strike":8.310897435897436,"iv":0.45055512820512833,"gamma":0.27848589743589736,"theta":-0.005826923076923077,"vega":0.006819230769230768,"rho":0.004822061629261848,"breakevenPct":1.5743090513236646},{"delta":0.85,"premium":1.3333867521367522,"strike":8.043803418803419,"iv":0.5222431623931625,"gamma":0.18030213675213674,"theta":-0.006147435897435897,"vega":0.005857692307692308,"rho":0.005002358754600941,"breakevenPct":1.4298558241230044},{"delta":0.9,"premium":2.7028165644734083,"strike":6.699657768136856,"iv":1.0092960360553722,"gamma":0.06832101236344612,"theta":-0.008532800805608939,"vega":0.0044158857174904425,"rho":0.00432547745068715,"breakevenPct":1.7033459449460828}],"put":[{"delta":0.1,"premium":0.3531791390228971,"strike":4.484908021713398,"iv":2.6945908956866935,"gamma":0.06904620117634094,"theta":-0.017604492093771653,"vega":0.004193166319456436,"rho":-0.0010018066735393324,"breakevenPct":55.308503161811785},{"delta":0.15,"premium":0.30848509172353566,"strike":5.478109072810319,"iv":2.159573100771011,"gamma":0.17202767914019026,"theta":-0.014611862948639306,"vega":0.005294537564626599,"rho":-0.001345513025872407,"breakevenPct":44.08194720295529},{"delta":0.2,"premium":0.2637910444241742,"strike":6.47131012390724,"iv":1.624555305855328,"gamma":0.2750091571040396,"theta":-0.011619233803506955,"vega":0.006395908809796763,"rho":-0.0016892193782054817,"breakevenPct":32.8553912440988},{"delta":0.25,"premium":0.2190969971248128,"strike":7.46451117500416,"iv":1.0895375109396452,"gamma":0.37799063506788894,"theta":-0.008626604658374608,"vega":0.007497280054966927,"rho":-0.0020329257305385564,"breakevenPct":21.62883528524231},{"delta":0.3,"premium":0.17440294982545135,"strike":8.457712226101082,"iv":0.5545197160239628,"gamma":0.48097211303173826,"theta":-0.005633975513242261,"vega":0.008598651300137091,"rho":-0.002376632082871631,"breakevenPct":10.402279326385823},{"delta":0.35,"premium":0.2785823637477036,"strike":9.139007960808328,"iv":0.292115268422127,"gamma":0.5176137783221065,"theta":-0.004268748724229434,"vega":0.009088793631353337,"rho":-0.0028216195659579724,"breakevenPct":4.159809658619524},{"delta":0.4,"premium":0.5618034292712801,"strike":9.445192896509491,"iv":0.3575674015105124,"gamma":0.47447232088181257,"theta":-0.004860706266585018,"vega":0.008843845682792405,"rho":-0.0033884121093775386,"breakevenPct":3.9114173365255573},{"delta":0.45,"premium":0.8450244947948562,"strike":9.751377832210656,"iv":0.42301953459889774,"gamma":0.43133086344151866,"theta":-0.0054526638089406,"vega":0.008598897734231475,"rho":-0.003955204652797104,"breakevenPct":3.6630250144315903},{"delta":0.5,"premium":1.1282455603184323,"strike":10.057562767911818,"iv":0.4884716676872831,"gamma":0.38818940600122476,"theta":-0.006044621351296183,"vega":0.008353949785670545,"rho":-0.0045219971962166695,"breakevenPct":3.414632692337624},{"delta":0.55,"premium":1.4114666258420088,"strike":10.363747703612983,"iv":0.5539238007756686,"gamma":0.3450479485609308,"theta":-0.006636578893651766,"vega":0.008109001837109614,"rho":-0.005088789739636236,"breakevenPct":3.166240370243657},{"delta":0.6,"premium":1.6946876913655844,"strike":10.669932639314146,"iv":0.6193759338640539,"gamma":0.30190649112063694,"theta":-0.007228536436007347,"vega":0.007864053888548684,"rho":-0.0056555822830558,"breakevenPct":2.9178480481496907},{"delta":0.65,"premium":1.977908756889161,"strike":10.976117575015309,"iv":0.6848280669524394,"gamma":0.2587650336803429,"theta":-0.00782049397836293,"vega":0.007619105939987752,"rho":-0.006222374826475367,"breakevenPct":2.6694557260557232},{"delta":0.7,"premium":2.261129822412737,"strike":11.282302510716473,"iv":0.7502802000408246,"gamma":0.21562357624004902,"theta":-0.008412451520718513,"vega":0.007374157991426822,"rho":-0.006789167369894932,"breakevenPct":2.4210634039617567},{"delta":0.75,"premium":2.544350887936313,"strike":11.588487446417636,"iv":0.8157323331292101,"gamma":0.17248211879975506,"theta":-0.009004409063074096,"vega":0.007129210042865891,"rho":-0.007355959913314497,"breakevenPct":2.17267108186779},{"delta":0.8,"premium":2.82757195345989,"strike":11.8946723821188,"iv":0.8811844662175954,"gamma":0.1293406613594611,"theta":-0.00959636660542968,"vega":0.00688426209430496,"rho":-0.007922752456734064,"breakevenPct":1.9242787597738231},{"delta":0.85,"premium":6.268310984033484,"strike":15.323944777553868,"iv":1.4423635974861018,"gamma":0.06477356727708188,"theta":-0.013578006207619142,"vega":0.005977572972683128,"rho":-0.010934411247230635,"breakevenPct":2.0483094264966404}]}},"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"}}