{"symbol":"XRAY","url":"https://intraalpha.com/companies/XRAY","capturedAt":"2026-10-22T23:45:32.283Z","state":"partial","quote":{"symbol":"XRAY","last_price":9.46,"prev_close":9.08,"regular_close":9.5,"change":0.38,"change_pct":4.185,"regular_change":0.42,"regular_change_pct":4.6256,"extended_change":-0.04,"extended_change_pct":-0.4211,"bid":9.3,"ask":9.51,"bid_size":100,"ask_size":200,"volume":4892574,"vwap":9.426625,"open":9.13,"high":9.55,"low":9.095,"close":9.5,"trade_count":31043,"last_trade_at":"2026-10-22T22:55:56.711971848Z","last_quote_at":"2026-10-22T23:24:24.041561273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:29.146072077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.567Z","bars":[{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-15T11:20:00Z","v":1000,"vw":8.52},{"c":8.45,"h":8.52,"l":8.45,"n":20,"o":8.51,"t":"2026-10-15T11:25:00Z","v":4098,"vw":8.489404},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T11:50:00Z","v":200,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T12:40:00Z","v":100,"vw":8.5},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-15T13:15:00Z","v":501,"vw":8.67},{"c":8.39,"h":8.61,"l":8.38,"n":282,"o":8.49,"t":"2026-10-15T13:30:00Z","v":82966,"vw":8.48011},{"c":8.39,"h":8.415,"l":8.32,"n":591,"o":8.39,"t":"2026-10-15T13:35:00Z","v":73732,"vw":8.363974},{"c":8.5,"h":8.51,"l":8.38,"n":305,"o":8.39,"t":"2026-10-15T13:40:00Z","v":37521,"vw":8.472521},{"c":8.615,"h":8.625,"l":8.495,"n":695,"o":8.505,"t":"2026-10-15T13:45:00Z","v":106131,"vw":8.576716},{"c":8.595,"h":8.65,"l":8.595,"n":453,"o":8.62,"t":"2026-10-15T13:50:00Z","v":48453,"vw":8.621191},{"c":8.61,"h":8.63,"l":8.59,"n":408,"o":8.595,"t":"2026-10-15T13:55:00Z","v":51138,"vw":8.607497},{"c":8.65,"h":8.67,"l":8.605,"n":462,"o":8.61,"t":"2026-10-15T14:00:00Z","v":41490,"vw":8.647237},{"c":8.68,"h":8.685,"l":8.65,"n":344,"o":8.65,"t":"2026-10-15T14:05:00Z","v":34661,"vw":8.674149},{"c":8.75,"h":8.75,"l":8.675,"n":488,"o":8.68,"t":"2026-10-15T14:10:00Z","v":49127,"vw":8.696725},{"c":8.75,"h":8.775,"l":8.745,"n":521,"o":8.75,"t":"2026-10-15T14:15:00Z","v":56711,"vw":8.761623},{"c":8.755,"h":8.755,"l":8.735,"n":388,"o":8.745,"t":"2026-10-15T14:20:00Z","v":34112,"vw":8.746578},{"c":8.755,"h":8.765,"l":8.745,"n":562,"o":8.7574,"t":"2026-10-15T14:25:00Z","v":18902,"vw":8.754239},{"c":8.83,"h":8.848,"l":8.76,"n":500,"o":8.76,"t":"2026-10-15T14:30:00Z","v":65708,"vw":8.813425},{"c":8.845,"h":8.845,"l":8.815,"n":280,"o":8.835,"t":"2026-10-15T14:35:00Z","v":22664,"vw":8.832217},{"c":8.81,"h":8.8401,"l":8.795,"n":537,"o":8.84,"t":"2026-10-15T14:40:00Z","v":71571,"vw":8.817982},{"c":8.785,"h":8.805,"l":8.77,"n":310,"o":8.805,"t":"2026-10-15T14:45:00Z","v":32904,"vw":8.787487},{"c":8.79,"h":8.8,"l":8.785,"n":363,"o":8.785,"t":"2026-10-15T14:50:00Z","v":48690,"vw":8.792208},{"c":8.785,"h":8.79,"l":8.775,"n":366,"o":8.785,"t":"2026-10-15T14:55:00Z","v":42859,"vw":8.782933},{"c":8.79,"h":8.815,"l":8.785,"n":368,"o":8.785,"t":"2026-10-15T15:00:00Z","v":36920,"vw":8.799387},{"c":8.79,"h":8.8,"l":8.77,"n":315,"o":8.795,"t":"2026-10-15T15:05:00Z","v":33587,"vw":8.784993},{"c":8.775,"h":8.8,"l":8.775,"n":303,"o":8.795,"t":"2026-10-15T15:10:00Z","v":29492,"vw":8.794819},{"c":8.775,"h":8.7888,"l":8.765,"n":300,"o":8.77,"t":"2026-10-15T15:15:00Z","v":40881,"vw":8.773993},{"c":8.76,"h":8.78,"l":8.76,"n":199,"o":8.775,"t":"2026-10-15T15:20:00Z","v":20025,"vw":8.770863},{"c":8.795,"h":8.795,"l":8.76,"n":353,"o":8.76,"t":"2026-10-15T15:25:00Z","v":36327,"vw":8.777308},{"c":8.775,"h":8.795,"l":8.77,"n":215,"o":8.795,"t":"2026-10-15T15:30:00Z","v":13140,"vw":8.7823},{"c":8.785,"h":8.785,"l":8.76,"n":314,"o":8.775,"t":"2026-10-15T15:35:00Z","v":24110,"vw":8.775638},{"c":8.77,"h":8.785,"l":8.77,"n":229,"o":8.785,"t":"2026-10-15T15:40:00Z","v":22818,"vw":8.77394},{"c":8.765,"h":8.775,"l":8.765,"n":208,"o":8.775,"t":"2026-10-15T15:45:00Z","v":18044,"vw":8.771528},{"c":8.785,"h":8.79,"l":8.76,"n":254,"o":8.765,"t":"2026-10-15T15:50:00Z","v":30850,"vw":8.769446},{"c":8.795,"h":8.8,"l":8.785,"n":257,"o":8.785,"t":"2026-10-15T15:55:00Z","v":24295,"vw":8.790395},{"c":8.77,"h":8.795,"l":8.77,"n":286,"o":8.79,"t":"2026-10-15T16:00:00Z","v":23144,"vw":8.788142},{"c":8.765,"h":8.775,"l":8.75,"n":345,"o":8.775,"t":"2026-10-15T16:05:00Z","v":39893,"vw":8.759209},{"c":8.735,"h":8.77,"l":8.725,"n":330,"o":8.765,"t":"2026-10-15T16:10:00Z","v":26475,"vw":8.744912},{"c":8.71,"h":8.735,"l":8.71,"n":340,"o":8.735,"t":"2026-10-15T16:15:00Z","v":48150,"vw":8.720575},{"c":8.735,"h":8.75,"l":8.71,"n":473,"o":8.715,"t":"2026-10-15T16:20:00Z","v":78015,"vw":8.725667},{"c":8.77,"h":8.77,"l":8.735,"n":249,"o":8.735,"t":"2026-10-15T16:25:00Z","v":28700,"vw":8.746796},{"c":8.755,"h":8.77,"l":8.75,"n":257,"o":8.77,"t":"2026-10-15T16:30:00Z","v":18335,"vw":8.761823},{"c":8.755,"h":8.78,"l":8.75,"n":300,"o":8.76,"t":"2026-10-15T16:35:00Z","v":27729,"vw":8.767824},{"c":8.74,"h":8.76,"l":8.74,"n":265,"o":8.755,"t":"2026-10-15T16:40:00Z","v":29125,"vw":8.749793},{"c":8.75,"h":8.75,"l":8.735,"n":167,"o":8.74,"t":"2026-10-15T16:45:00Z","v":17752,"vw":8.740572},{"c":8.755,"h":8.76,"l":8.74,"n":224,"o":8.75,"t":"2026-10-15T16:50:00Z","v":15433,"vw":8.747787},{"c":8.755,"h":8.765,"l":8.75,"n":220,"o":8.755,"t":"2026-10-15T16:55:00Z","v":20497,"vw":8.757252},{"c":8.759,"h":8.76,"l":8.735,"n":505,"o":8.755,"t":"2026-10-15T17:00:00Z","v":101223,"vw":8.748754},{"c":8.74,"h":8.75,"l":8.74,"n":183,"o":8.75,"t":"2026-10-15T17:05:00Z","v":12089,"vw":8.744731},{"c":8.735,"h":8.75,"l":8.735,"n":308,"o":8.74,"t":"2026-10-15T17:10:00Z","v":25499,"vw":8.740222},{"c":8.75,"h":8.755,"l":8.735,"n":274,"o":8.735,"t":"2026-10-15T17:15:00Z","v":37751,"vw":8.747617},{"c":8.745,"h":8.755,"l":8.74,"n":257,"o":8.755,"t":"2026-10-15T17:20:00Z","v":23120,"vw":8.750705},{"c":8.745,"h":8.75,"l":8.74,"n":216,"o":8.745,"t":"2026-10-15T17:25:00Z","v":20911,"vw":8.746727},{"c":8.765,"h":8.77,"l":8.745,"n":318,"o":8.745,"t":"2026-10-15T17:30:00Z","v":42297,"vw":8.754449},{"c":8.775,"h":8.775,"l":8.76,"n":253,"o":8.765,"t":"2026-10-15T17:35:00Z","v":18135,"vw":8.768259},{"c":8.77,"h":8.78,"l":8.76,"n":405,"o":8.77,"t":"2026-10-15T17:40:00Z","v":51610,"vw":8.770234},{"c":8.795,"h":8.795,"l":8.77,"n":265,"o":8.775,"t":"2026-10-15T17:45:00Z","v":25837,"vw":8.783666},{"c":8.765,"h":8.795,"l":8.76,"n":423,"o":8.795,"t":"2026-10-15T17:50:00Z","v":76999,"vw":8.776701},{"c":8.765,"h":8.7688,"l":8.76,"n":207,"o":8.765,"t":"2026-10-15T17:55:00Z","v":16858,"vw":8.764149},{"c":8.75,"h":8.765,"l":8.745,"n":421,"o":8.76,"t":"2026-10-15T18:00:00Z","v":50455,"vw":8.752611},{"c":8.735,"h":8.76,"l":8.73,"n":321,"o":8.75,"t":"2026-10-15T18:05:00Z","v":26930,"vw":8.746524},{"c":8.745,"h":8.745,"l":8.73,"n":248,"o":8.735,"t":"2026-10-15T18:10:00Z","v":22233,"vw":8.737291},{"c":8.775,"h":8.78,"l":8.745,"n":328,"o":8.745,"t":"2026-10-15T18:15:00Z","v":42185,"vw":8.760732},{"c":8.755,"h":8.78,"l":8.75,"n":484,"o":8.77,"t":"2026-10-15T18:20:00Z","v":67833,"vw":8.761918},{"c":8.75,"h":8.76,"l":8.74,"n":298,"o":8.75,"t":"2026-10-15T18:25:00Z","v":26229,"vw":8.749684},{"c":8.755,"h":8.76,"l":8.74,"n":290,"o":8.745,"t":"2026-10-15T18:30:00Z","v":31927,"vw":8.750127},{"c":8.75,"h":8.76,"l":8.75,"n":295,"o":8.76,"t":"2026-10-15T18:35:00Z","v":21525,"vw":8.754104},{"c":8.75,"h":8.765,"l":8.75,"n":414,"o":8.755,"t":"2026-10-15T18:40:00Z","v":60708,"vw":8.756711},{"c":8.77,"h":8.77,"l":8.75,"n":316,"o":8.75,"t":"2026-10-15T18:45:00Z","v":26950,"vw":8.760211},{"c":8.765,"h":8.77,"l":8.76,"n":252,"o":8.765,"t":"2026-10-15T18:50:00Z","v":15569,"vw":8.764791},{"c":8.765,"h":8.77,"l":8.75,"n":548,"o":8.765,"t":"2026-10-15T18:55:00Z","v":65218,"vw":8.760395},{"c":8.765,"h":8.77,"l":8.75,"n":349,"o":8.76,"t":"2026-10-15T19:00:00Z","v":32100,"vw":8.761897},{"c":8.74,"h":8.77,"l":8.74,"n":637,"o":8.765,"t":"2026-10-15T19:05:00Z","v":74008,"vw":8.760649},{"c":8.745,"h":8.75,"l":8.74,"n":331,"o":8.74,"t":"2026-10-15T19:10:00Z","v":30042,"vw":8.744233},{"c":8.775,"h":8.78,"l":8.74,"n":799,"o":8.75,"t":"2026-10-15T19:15:00Z","v":210122,"vw":8.757303},{"c":8.775,"h":8.78,"l":8.77,"n":439,"o":8.775,"t":"2026-10-15T19:20:00Z","v":82509,"vw":8.774742},{"c":8.775,"h":8.78,"l":8.77,"n":433,"o":8.775,"t":"2026-10-15T19:25:00Z","v":50189,"vw":8.774305},{"c":8.81,"h":8.81,"l":8.77,"n":582,"o":8.775,"t":"2026-10-15T19:30:00Z","v":74119,"vw":8.795424},{"c":8.795,"h":8.815,"l":8.79,"n":514,"o":8.81,"t":"2026-10-15T19:35:00Z","v":66715,"vw":8.803271},{"c":8.795,"h":8.8,"l":8.78,"n":517,"o":8.795,"t":"2026-10-15T19:40:00Z","v":63885,"vw":8.790041},{"c":8.79,"h":8.81,"l":8.785,"n":692,"o":8.8,"t":"2026-10-15T19:45:00Z","v":84813,"vw":8.79846},{"c":8.805,"h":8.82,"l":8.78,"n":1308,"o":8.79,"t":"2026-10-15T19:50:00Z","v":207788,"vw":8.796919},{"c":8.84,"h":8.86,"l":8.8,"n":3441,"o":8.8,"t":"2026-10-15T19:55:00Z","v":716904,"vw":8.835021},{"c":8.83,"h":8.83,"l":8.83,"n":59,"o":8.83,"t":"2026-10-15T20:00:00Z","v":949298,"vw":8.83},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-15T20:50:00Z","v":1002,"vw":8.87},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-15T21:25:00Z","v":150,"vw":8.86},{"c":8.7356,"h":8.82,"l":8.7356,"n":4,"o":8.82,"t":"2026-10-16T11:00:00Z","v":500,"vw":8.7567},{"c":8.85,"h":8.86,"l":8.8,"n":68,"o":8.8,"t":"2026-10-16T11:05:00Z","v":15555,"vw":8.834032},{"c":8.83,"h":8.83,"l":8.83,"n":6,"o":8.83,"t":"2026-10-16T11:40:00Z","v":303,"vw":8.83},{"c":8.845,"h":8.91,"l":8.81,"n":161,"o":8.87,"t":"2026-10-16T13:30:00Z","v":80963,"vw":8.866211},{"c":8.89,"h":8.92,"l":8.83,"n":116,"o":8.84,"t":"2026-10-16T13:35:00Z","v":12601,"vw":8.874255},{"c":8.9,"h":8.925,"l":8.9,"n":107,"o":8.91,"t":"2026-10-16T13:40:00Z","v":16633,"vw":8.915856},{"c":8.9,"h":8.91,"l":8.87,"n":374,"o":8.9,"t":"2026-10-16T13:45:00Z","v":73092,"vw":8.885897},{"c":8.915,"h":8.92,"l":8.89,"n":182,"o":8.9,"t":"2026-10-16T13:50:00Z","v":13448,"vw":8.903479},{"c":8.91,"h":8.93,"l":8.91,"n":158,"o":8.92,"t":"2026-10-16T13:55:00Z","v":11183,"vw":8.91717},{"c":8.87,"h":8.92,"l":8.87,"n":359,"o":8.91,"t":"2026-10-16T14:00:00Z","v":26165,"vw":8.897168},{"c":8.855,"h":8.895,"l":8.8511,"n":288,"o":8.88,"t":"2026-10-16T14:05:00Z","v":25602,"vw":8.873867},{"c":8.8,"h":8.855,"l":8.8,"n":246,"o":8.855,"t":"2026-10-16T14:10:00Z","v":25545,"vw":8.838786},{"c":8.825,"h":8.835,"l":8.79,"n":138,"o":8.805,"t":"2026-10-16T14:15:00Z","v":9911,"vw":8.809481},{"c":8.865,"h":8.865,"l":8.83,"n":244,"o":8.83,"t":"2026-10-16T14:20:00Z","v":26408,"vw":8.849968},{"c":8.835,"h":8.86,"l":8.835,"n":322,"o":8.86,"t":"2026-10-16T14:25:00Z","v":31051,"vw":8.850525},{"c":8.845,"h":8.865,"l":8.84,"n":165,"o":8.84,"t":"2026-10-16T14:30:00Z","v":12066,"vw":8.84959},{"c":8.815,"h":8.845,"l":8.815,"n":163,"o":8.845,"t":"2026-10-16T14:35:00Z","v":9497,"vw":8.835523},{"c":8.81,"h":8.82,"l":8.8,"n":179,"o":8.81,"t":"2026-10-16T14:40:00Z","v":27042,"vw":8.813051},{"c":8.82,"h":8.83,"l":8.81,"n":141,"o":8.81,"t":"2026-10-16T14:45:00Z","v":10946,"vw":8.81815},{"c":8.84,"h":8.845,"l":8.815,"n":227,"o":8.815,"t":"2026-10-16T14:50:00Z","v":22918,"vw":8.833941},{"c":8.835,"h":8.855,"l":8.83,"n":204,"o":8.84,"t":"2026-10-16T14:55:00Z","v":14422,"vw":8.843323},{"c":8.82,"h":8.85,"l":8.81,"n":287,"o":8.835,"t":"2026-10-16T15:00:00Z","v":25441,"vw":8.823129},{"c":8.775,"h":8.815,"l":8.76,"n":324,"o":8.815,"t":"2026-10-16T15:05:00Z","v":29663,"vw":8.787267},{"c":8.78,"h":8.8,"l":8.78,"n":193,"o":8.78,"t":"2026-10-16T15:10:00Z","v":11595,"vw":8.785089},{"c":8.785,"h":8.785,"l":8.77,"n":158,"o":8.775,"t":"2026-10-16T15:15:00Z","v":9874,"vw":8.777374},{"c":8.795,"h":8.8,"l":8.785,"n":137,"o":8.785,"t":"2026-10-16T15:20:00Z","v":8260,"vw":8.79185},{"c":8.775,"h":8.79,"l":8.765,"n":213,"o":8.79,"t":"2026-10-16T15:25:00Z","v":14316,"vw":8.77774},{"c":8.785,"h":8.785,"l":8.765,"n":153,"o":8.77,"t":"2026-10-16T15:30:00Z","v":12908,"vw":8.776821},{"c":8.765,"h":8.785,"l":8.765,"n":171,"o":8.78,"t":"2026-10-16T15:35:00Z","v":10483,"vw":8.775319},{"c":8.77,"h":8.77,"l":8.76,"n":152,"o":8.765,"t":"2026-10-16T15:40:00Z","v":6600,"vw":8.766113},{"c":8.775,"h":8.79,"l":8.76,"n":307,"o":8.765,"t":"2026-10-16T15:45:00Z","v":30551,"vw":8.775951},{"c":8.745,"h":8.805,"l":8.74,"n":950,"o":8.775,"t":"2026-10-16T15:50:00Z","v":471026,"vw":8.775288},{"c":8.715,"h":8.76,"l":8.715,"n":675,"o":8.745,"t":"2026-10-16T15:55:00Z","v":166034,"vw":8.74319},{"c":8.7,"h":8.72,"l":8.7,"n":345,"o":8.715,"t":"2026-10-16T16:00:00Z","v":39558,"vw":8.716171},{"c":8.695,"h":8.71,"l":8.695,"n":205,"o":8.71,"t":"2026-10-16T16:05:00Z","v":20571,"vw":8.700073},{"c":8.67,"h":8.695,"l":8.67,"n":233,"o":8.695,"t":"2026-10-16T16:10:00Z","v":17919,"vw":8.683717},{"c":8.655,"h":8.685,"l":8.651,"n":308,"o":8.68,"t":"2026-10-16T16:15:00Z","v":27786,"vw":8.665866},{"c":8.66,"h":8.67,"l":8.65,"n":180,"o":8.655,"t":"2026-10-16T16:20:00Z","v":11977,"vw":8.659065},{"c":8.6542,"h":8.6592,"l":8.645,"n":266,"o":8.655,"t":"2026-10-16T16:25:00Z","v":22414,"vw":8.651032},{"c":8.645,"h":8.66,"l":8.6401,"n":223,"o":8.65,"t":"2026-10-16T16:30:00Z","v":19150,"vw":8.648641},{"c":8.645,"h":8.6472,"l":8.635,"n":222,"o":8.645,"t":"2026-10-16T16:35:00Z","v":13982,"vw":8.641323},{"c":8.655,"h":8.68,"l":8.6416,"n":316,"o":8.645,"t":"2026-10-16T16:40:00Z","v":32483,"vw":8.65815},{"c":8.655,"h":8.67,"l":8.65,"n":215,"o":8.655,"t":"2026-10-16T16:45:00Z","v":17530,"vw":8.660911},{"c":8.6485,"h":8.655,"l":8.645,"n":158,"o":8.65,"t":"2026-10-16T16:50:00Z","v":15026,"vw":8.647365},{"c":8.655,"h":8.655,"l":8.63,"n":317,"o":8.6485,"t":"2026-10-16T16:55:00Z","v":41362,"vw":8.643032},{"c":8.63,"h":8.67,"l":8.63,"n":391,"o":8.66,"t":"2026-10-16T17:00:00Z","v":67522,"vw":8.653379},{"c":8.615,"h":8.63,"l":8.61,"n":280,"o":8.63,"t":"2026-10-16T17:05:00Z","v":22826,"vw":8.619923},{"c":8.62,"h":8.625,"l":8.61,"n":299,"o":8.615,"t":"2026-10-16T17:10:00Z","v":32116,"vw":8.616687},{"c":8.6,"h":8.6272,"l":8.6,"n":253,"o":8.62,"t":"2026-10-16T17:15:00Z","v":18504,"vw":8.612316},{"c":8.6088,"h":8.61,"l":8.595,"n":220,"o":8.605,"t":"2026-10-16T17:20:00Z","v":14296,"vw":8.600067},{"c":8.6,"h":8.62,"l":8.6,"n":239,"o":8.605,"t":"2026-10-16T17:25:00Z","v":9877,"vw":8.606063},{"c":8.6055,"h":8.61,"l":8.59,"n":220,"o":8.605,"t":"2026-10-16T17:30:00Z","v":26541,"vw":8.598721},{"c":8.605,"h":8.615,"l":8.605,"n":296,"o":8.605,"t":"2026-10-16T17:35:00Z","v":23760,"vw":8.609063},{"c":8.63,"h":8.645,"l":8.605,"n":337,"o":8.605,"t":"2026-10-16T17:40:00Z","v":20444,"vw":8.623749},{"c":8.61,"h":8.625,"l":8.61,"n":176,"o":8.625,"t":"2026-10-16T17:45:00Z","v":9803,"vw":8.61672},{"c":8.605,"h":8.615,"l":8.6,"n":253,"o":8.615,"t":"2026-10-16T17:50:00Z","v":22929,"vw":8.609317},{"c":8.59,"h":8.605,"l":8.59,"n":248,"o":8.6,"t":"2026-10-16T17:55:00Z","v":17086,"vw":8.59629},{"c":8.585,"h":8.59,"l":8.575,"n":370,"o":8.59,"t":"2026-10-16T18:00:00Z","v":54575,"vw":8.583923},{"c":8.595,"h":8.595,"l":8.5812,"n":212,"o":8.5812,"t":"2026-10-16T18:05:00Z","v":12056,"vw":8.590739},{"c":8.585,"h":8.59,"l":8.58,"n":265,"o":8.59,"t":"2026-10-16T18:10:00Z","v":14979,"vw":8.58657},{"c":8.575,"h":8.5901,"l":8.57,"n":325,"o":8.585,"t":"2026-10-16T18:15:00Z","v":28594,"vw":8.580869},{"c":8.59,"h":8.59,"l":8.57,"n":346,"o":8.575,"t":"2026-10-16T18:20:00Z","v":26979,"vw":8.576949},{"c":8.575,"h":8.585,"l":8.565,"n":250,"o":8.585,"t":"2026-10-16T18:25:00Z","v":26882,"vw":8.573962},{"c":8.585,"h":8.59,"l":8.575,"n":274,"o":8.575,"t":"2026-10-16T18:30:00Z","v":22603,"vw":8.582534},{"c":8.58,"h":8.585,"l":8.56,"n":410,"o":8.585,"t":"2026-10-16T18:35:00Z","v":46458,"vw":8.568679},{"c":8.575,"h":8.575,"l":8.56,"n":319,"o":8.575,"t":"2026-10-16T18:40:00Z","v":30777,"vw":8.565751},{"c":8.565,"h":8.575,"l":8.56,"n":303,"o":8.575,"t":"2026-10-16T18:45:00Z","v":21243,"vw":8.566995},{"c":8.565,"h":8.57,"l":8.555,"n":369,"o":8.565,"t":"2026-10-16T18:50:00Z","v":31745,"vw":8.559875},{"c":8.58,"h":8.58,"l":8.56,"n":338,"o":8.57,"t":"2026-10-16T18:55:00Z","v":22789,"vw":8.569158},{"c":8.565,"h":8.6,"l":8.54,"n":806,"o":8.575,"t":"2026-10-16T19:00:00Z","v":271989,"vw":8.560308},{"c":8.565,"h":8.585,"l":8.56,"n":280,"o":8.565,"t":"2026-10-16T19:05:00Z","v":25024,"vw":8.573063},{"c":8.565,"h":8.57,"l":8.55,"n":728,"o":8.56,"t":"2026-10-16T19:10:00Z","v":131486,"vw":8.555458},{"c":8.565,"h":8.58,"l":8.56,"n":403,"o":8.565,"t":"2026-10-16T19:15:00Z","v":51829,"vw":8.571813},{"c":8.58,"h":8.5874,"l":8.565,"n":353,"o":8.565,"t":"2026-10-16T19:20:00Z","v":54140,"vw":8.574973},{"c":8.605,"h":8.605,"l":8.575,"n":384,"o":8.58,"t":"2026-10-16T19:25:00Z","v":42614,"vw":8.591645},{"c":8.61,"h":8.61,"l":8.6,"n":493,"o":8.605,"t":"2026-10-16T19:30:00Z","v":57301,"vw":8.604788},{"c":8.585,"h":8.615,"l":8.58,"n":568,"o":8.61,"t":"2026-10-16T19:35:00Z","v":66183,"vw":8.596701},{"c":8.565,"h":8.585,"l":8.56,"n":424,"o":8.585,"t":"2026-10-16T19:40:00Z","v":36966,"vw":8.567387},{"c":8.56,"h":8.58,"l":8.56,"n":535,"o":8.565,"t":"2026-10-16T19:45:00Z","v":52660,"vw":8.567781},{"c":8.55,"h":8.59,"l":8.54,"n":1184,"o":8.57,"t":"2026-10-16T19:50:00Z","v":166341,"vw":8.564507},{"c":8.575,"h":8.585,"l":8.55,"n":2227,"o":8.56,"t":"2026-10-16T19:55:00Z","v":318195,"vw":8.57233},{"c":8.57,"h":8.57,"l":8.57,"n":49,"o":8.57,"t":"2026-10-16T20:00:00Z","v":731746,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T20:35:00Z","v":160,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T23:00:00Z","v":318,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T23:55:00Z","v":1746,"vw":8.6},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-19T08:00:00Z","v":343,"vw":8.66},{"c":8.605,"h":8.62,"l":8.605,"n":4,"o":8.62,"t":"2026-10-19T09:00:00Z","v":824,"vw":8.61},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-10-19T11:00:00Z","v":250,"vw":8.605},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T11:30:00Z","v":250,"vw":8.62},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-10-19T12:00:00Z","v":339,"vw":8.56},{"c":8.55,"h":8.6,"l":8.43,"n":37,"o":8.55,"t":"2026-10-19T12:55:00Z","v":1749,"vw":8.532737},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-19T13:00:00Z","v":1100,"vw":8.55},{"c":8.505,"h":8.56,"l":8.44,"n":122,"o":8.45,"t":"2026-10-19T13:30:00Z","v":40153,"vw":8.462118},{"c":8.55,"h":8.585,"l":8.52,"n":272,"o":8.52,"t":"2026-10-19T13:35:00Z","v":30076,"vw":8.56281},{"c":8.515,"h":8.555,"l":8.515,"n":393,"o":8.55,"t":"2026-10-19T13:40:00Z","v":36637,"vw":8.537266},{"c":8.465,"h":8.53,"l":8.455,"n":285,"o":8.52,"t":"2026-10-19T13:45:00Z","v":34645,"vw":8.484023},{"c":8.45,"h":8.47,"l":8.445,"n":160,"o":8.47,"t":"2026-10-19T13:50:00Z","v":12104,"vw":8.462149},{"c":8.42,"h":8.4575,"l":8.41,"n":312,"o":8.45,"t":"2026-10-19T13:55:00Z","v":34546,"vw":8.436877},{"c":8.42,"h":8.435,"l":8.415,"n":328,"o":8.415,"t":"2026-10-19T14:00:00Z","v":27782,"vw":8.421882},{"c":8.445,"h":8.445,"l":8.415,"n":171,"o":8.415,"t":"2026-10-19T14:05:00Z","v":16241,"vw":8.426408},{"c":8.45,"h":8.47,"l":8.445,"n":231,"o":8.45,"t":"2026-10-19T14:10:00Z","v":18682,"vw":8.45839},{"c":8.465,"h":8.48,"l":8.45,"n":170,"o":8.45,"t":"2026-10-19T14:15:00Z","v":14228,"vw":8.46502},{"c":8.44,"h":8.465,"l":8.44,"n":278,"o":8.465,"t":"2026-10-19T14:20:00Z","v":22165,"vw":8.450274},{"c":8.435,"h":8.445,"l":8.42,"n":189,"o":8.445,"t":"2026-10-19T14:25:00Z","v":18912,"vw":8.429709},{"c":8.415,"h":8.435,"l":8.395,"n":255,"o":8.435,"t":"2026-10-19T14:30:00Z","v":27232,"vw":8.415309},{"c":8.42,"h":8.435,"l":8.405,"n":259,"o":8.415,"t":"2026-10-19T14:35:00Z","v":22851,"vw":8.41956},{"c":8.415,"h":8.42,"l":8.405,"n":145,"o":8.42,"t":"2026-10-19T14:40:00Z","v":16069,"vw":8.410603},{"c":8.405,"h":8.43,"l":8.4,"n":207,"o":8.415,"t":"2026-10-19T14:45:00Z","v":17820,"vw":8.416117},{"c":8.405,"h":8.415,"l":8.405,"n":209,"o":8.405,"t":"2026-10-19T14:50:00Z","v":18144,"vw":8.410008},{"c":8.405,"h":8.42,"l":8.395,"n":395,"o":8.405,"t":"2026-10-19T14:55:00Z","v":61781,"vw":8.407284},{"c":8.425,"h":8.425,"l":8.405,"n":162,"o":8.41,"t":"2026-10-19T15:00:00Z","v":12538,"vw":8.416977},{"c":8.428,"h":8.43,"l":8.405,"n":273,"o":8.425,"t":"2026-10-19T15:05:00Z","v":42004,"vw":8.413873},{"c":8.44,"h":8.445,"l":8.425,"n":161,"o":8.425,"t":"2026-10-19T15:10:00Z","v":13798,"vw":8.435856},{"c":8.445,"h":8.46,"l":8.435,"n":279,"o":8.44,"t":"2026-10-19T15:15:00Z","v":29859,"vw":8.447258},{"c":8.445,"h":8.45,"l":8.44,"n":171,"o":8.445,"t":"2026-10-19T15:20:00Z","v":21522,"vw":8.446419},{"c":8.445,"h":8.45,"l":8.435,"n":157,"o":8.445,"t":"2026-10-19T15:25:00Z","v":20597,"vw":8.443885},{"c":8.435,"h":8.445,"l":8.435,"n":138,"o":8.445,"t":"2026-10-19T15:30:00Z","v":17820,"vw":8.439782},{"c":8.435,"h":8.44,"l":8.425,"n":196,"o":8.435,"t":"2026-10-19T15:35:00Z","v":30060,"vw":8.433697},{"c":8.425,"h":8.4389,"l":8.425,"n":146,"o":8.435,"t":"2026-10-19T15:40:00Z","v":14832,"vw":8.430221},{"c":8.42,"h":8.43,"l":8.415,"n":195,"o":8.425,"t":"2026-10-19T15:45:00Z","v":16627,"vw":8.421756},{"c":8.425,"h":8.43,"l":8.4101,"n":175,"o":8.415,"t":"2026-10-19T15:50:00Z","v":20311,"vw":8.420824},{"c":8.415,"h":8.43,"l":8.41,"n":217,"o":8.425,"t":"2026-10-19T15:55:00Z","v":21439,"vw":8.422036},{"c":8.405,"h":8.41,"l":8.39,"n":209,"o":8.41,"t":"2026-10-19T16:00:00Z","v":28101,"vw":8.400986},{"c":8.405,"h":8.41,"l":8.395,"n":115,"o":8.405,"t":"2026-10-19T16:05:00Z","v":14722,"vw":8.402914},{"c":8.405,"h":8.41,"l":8.4,"n":96,"o":8.4091,"t":"2026-10-19T16:10:00Z","v":10412,"vw":8.405966},{"c":8.39,"h":8.405,"l":8.39,"n":245,"o":8.4,"t":"2026-10-19T16:15:00Z","v":22431,"vw":8.398873},{"c":8.395,"h":8.4,"l":8.38,"n":186,"o":8.39,"t":"2026-10-19T16:20:00Z","v":25391,"vw":8.390582},{"c":8.375,"h":8.4,"l":8.37,"n":228,"o":8.4,"t":"2026-10-19T16:25:00Z","v":22476,"vw":8.385477},{"c":8.375,"h":8.375,"l":8.36,"n":242,"o":8.37,"t":"2026-10-19T16:30:00Z","v":35663,"vw":8.367264},{"c":8.365,"h":8.38,"l":8.36,"n":110,"o":8.38,"t":"2026-10-19T16:35:00Z","v":17278,"vw":8.364925},{"c":8.385,"h":8.385,"l":8.365,"n":174,"o":8.365,"t":"2026-10-19T16:40:00Z","v":21817,"vw":8.377219},{"c":8.38,"h":8.3885,"l":8.38,"n":113,"o":8.385,"t":"2026-10-19T16:45:00Z","v":7825,"vw":8.384718},{"c":8.375,"h":8.385,"l":8.375,"n":223,"o":8.385,"t":"2026-10-19T16:50:00Z","v":16916,"vw":8.378282},{"c":8.375,"h":8.38,"l":8.37,"n":117,"o":8.375,"t":"2026-10-19T16:55:00Z","v":7502,"vw":8.375142},{"c":8.355,"h":8.375,"l":8.35,"n":260,"o":8.375,"t":"2026-10-19T17:00:00Z","v":27088,"vw":8.361207},{"c":8.355,"h":8.355,"l":8.345,"n":203,"o":8.355,"t":"2026-10-19T17:05:00Z","v":24888,"vw":8.35151},{"c":8.355,"h":8.36,"l":8.35,"n":184,"o":8.355,"t":"2026-10-19T17:10:00Z","v":15825,"vw":8.355487},{"c":8.365,"h":8.365,"l":8.35,"n":164,"o":8.35,"t":"2026-10-19T17:15:00Z","v":11987,"vw":8.359335},{"c":8.365,"h":8.37,"l":8.3612,"n":143,"o":8.365,"t":"2026-10-19T17:20:00Z","v":11600,"vw":8.365717},{"c":8.365,"h":8.375,"l":8.36,"n":238,"o":8.37,"t":"2026-10-19T17:25:00Z","v":21704,"vw":8.368531},{"c":8.3599,"h":8.365,"l":8.3533,"n":313,"o":8.365,"t":"2026-10-19T17:30:00Z","v":32189,"vw":8.358969},{"c":8.355,"h":8.3699,"l":8.35,"n":174,"o":8.36,"t":"2026-10-19T17:35:00Z","v":17136,"vw":8.358591},{"c":8.385,"h":8.3888,"l":8.355,"n":198,"o":8.355,"t":"2026-10-19T17:40:00Z","v":17106,"vw":8.3715},{"c":8.37,"h":8.38,"l":8.355,"n":407,"o":8.38,"t":"2026-10-19T17:45:00Z","v":62516,"vw":8.363647},{"c":8.375,"h":8.38,"l":8.3701,"n":106,"o":8.3701,"t":"2026-10-19T17:50:00Z","v":12532,"vw":8.373594},{"c":8.375,"h":8.38,"l":8.3712,"n":167,"o":8.375,"t":"2026-10-19T17:55:00Z","v":13033,"vw":8.375291},{"c":8.37,"h":8.3891,"l":8.36,"n":295,"o":8.38,"t":"2026-10-19T18:00:00Z","v":27401,"vw":8.377833},{"c":8.35,"h":8.3712,"l":8.35,"n":222,"o":8.3712,"t":"2026-10-19T18:05:00Z","v":19532,"vw":8.359694},{"c":8.3599,"h":8.36,"l":8.35,"n":128,"o":8.355,"t":"2026-10-19T18:10:00Z","v":13454,"vw":8.352518},{"c":8.365,"h":8.365,"l":8.35,"n":212,"o":8.355,"t":"2026-10-19T18:15:00Z","v":24751,"vw":8.354854},{"c":8.365,"h":8.365,"l":8.36,"n":109,"o":8.365,"t":"2026-10-19T18:20:00Z","v":10408,"vw":8.364166},{"c":8.38,"h":8.38,"l":8.365,"n":236,"o":8.365,"t":"2026-10-19T18:25:00Z","v":32154,"vw":8.36933},{"c":8.365,"h":8.3755,"l":8.365,"n":220,"o":8.375,"t":"2026-10-19T18:30:00Z","v":30853,"vw":8.370384},{"c":8.365,"h":8.37,"l":8.36,"n":111,"o":8.365,"t":"2026-10-19T18:35:00Z","v":11579,"vw":8.365919},{"c":8.365,"h":8.37,"l":8.365,"n":185,"o":8.365,"t":"2026-10-19T18:40:00Z","v":16108,"vw":8.365958},{"c":8.375,"h":8.38,"l":8.365,"n":221,"o":8.365,"t":"2026-10-19T18:45:00Z","v":24660,"vw":8.371977},{"c":8.375,"h":8.385,"l":8.37,"n":272,"o":8.375,"t":"2026-10-19T18:50:00Z","v":40173,"vw":8.378544},{"c":8.385,"h":8.39,"l":8.37,"n":222,"o":8.375,"t":"2026-10-19T18:55:00Z","v":30322,"vw":8.380769},{"c":8.37,"h":8.39,"l":8.365,"n":419,"o":8.385,"t":"2026-10-19T19:00:00Z","v":130422,"vw":8.372261},{"c":8.355,"h":8.37,"l":8.3542,"n":296,"o":8.365,"t":"2026-10-19T19:05:00Z","v":28323,"vw":8.360823},{"c":8.355,"h":8.36,"l":8.35,"n":314,"o":8.3501,"t":"2026-10-19T19:10:00Z","v":32283,"vw":8.353906},{"c":8.37,"h":8.375,"l":8.35,"n":288,"o":8.36,"t":"2026-10-19T19:15:00Z","v":37333,"vw":8.364081},{"c":8.375,"h":8.38,"l":8.36,"n":446,"o":8.375,"t":"2026-10-19T19:20:00Z","v":52384,"vw":8.371148},{"c":8.385,"h":8.385,"l":8.37,"n":363,"o":8.375,"t":"2026-10-19T19:25:00Z","v":49429,"vw":8.377832},{"c":8.435,"h":8.435,"l":8.38,"n":615,"o":8.385,"t":"2026-10-19T19:30:00Z","v":117202,"vw":8.394941},{"c":8.445,"h":8.455,"l":8.42,"n":703,"o":8.434,"t":"2026-10-19T19:35:00Z","v":109441,"vw":8.442339},{"c":8.425,"h":8.45,"l":8.425,"n":633,"o":8.45,"t":"2026-10-19T19:40:00Z","v":67932,"vw":8.436766},{"c":8.435,"h":8.46,"l":8.415,"n":1205,"o":8.425,"t":"2026-10-19T19:45:00Z","v":341012,"vw":8.4372},{"c":8.425,"h":8.455,"l":8.4,"n":1515,"o":8.43,"t":"2026-10-19T19:50:00Z","v":244214,"vw":8.425907},{"c":8.42,"h":8.43,"l":8.4,"n":2429,"o":8.425,"t":"2026-10-19T19:55:00Z","v":395598,"vw":8.414975},{"c":8.46,"h":8.46,"l":8.41,"n":61,"o":8.42,"t":"2026-10-19T20:00:00Z","v":958849,"vw":8.420007},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-20T08:00:00Z","v":209,"vw":8.47},{"c":8.46,"h":8.5,"l":8.46,"n":3,"o":8.5,"t":"2026-10-20T08:10:00Z","v":415,"vw":8.481279},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-20T09:00:00Z","v":209,"vw":8.49},{"c":8.4,"h":8.42,"l":8.4,"n":9,"o":8.41,"t":"2026-10-20T12:10:00Z","v":2175,"vw":8.407637},{"c":8.4,"h":8.41,"l":8.4,"n":3,"o":8.41,"t":"2026-10-20T12:15:00Z","v":1000,"vw":8.4025},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-20T12:20:00Z","v":1116,"vw":8.4},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-20T12:25:00Z","v":250,"vw":8.46},{"c":8.53,"h":8.5325,"l":8.43,"n":316,"o":8.47,"t":"2026-10-20T13:30:00Z","v":87417,"vw":8.473191},{"c":8.5,"h":8.54,"l":8.495,"n":79,"o":8.53,"t":"2026-10-20T13:35:00Z","v":7536,"vw":8.503908},{"c":8.51,"h":8.52,"l":8.48,"n":184,"o":8.48,"t":"2026-10-20T13:40:00Z","v":31224,"vw":8.494085},{"c":8.57,"h":8.58,"l":8.49,"n":337,"o":8.51,"t":"2026-10-20T13:45:00Z","v":49888,"vw":8.551912},{"c":8.59,"h":8.61,"l":8.57,"n":416,"o":8.57,"t":"2026-10-20T13:50:00Z","v":142736,"vw":8.596818},{"c":8.625,"h":8.66,"l":8.58,"n":679,"o":8.58,"t":"2026-10-20T13:55:00Z","v":115970,"vw":8.629104},{"c":8.58,"h":8.65,"l":8.58,"n":358,"o":8.625,"t":"2026-10-20T14:00:00Z","v":43182,"vw":8.626761},{"c":8.57,"h":8.59,"l":8.55,"n":329,"o":8.58,"t":"2026-10-20T14:05:00Z","v":45394,"vw":8.568023},{"c":8.56,"h":8.585,"l":8.56,"n":209,"o":8.565,"t":"2026-10-20T14:10:00Z","v":17468,"vw":8.570577},{"c":8.615,"h":8.615,"l":8.57,"n":139,"o":8.57,"t":"2026-10-20T14:15:00Z","v":15184,"vw":8.587999},{"c":8.66,"h":8.66,"l":8.62,"n":263,"o":8.62,"t":"2026-10-20T14:20:00Z","v":22938,"vw":8.641169},{"c":8.71,"h":8.71,"l":8.645,"n":483,"o":8.655,"t":"2026-10-20T14:25:00Z","v":80895,"vw":8.686861},{"c":8.725,"h":8.73,"l":8.705,"n":337,"o":8.71,"t":"2026-10-20T14:30:00Z","v":132759,"vw":8.711333},{"c":8.685,"h":8.725,"l":8.68,"n":261,"o":8.72,"t":"2026-10-20T14:35:00Z","v":23504,"vw":8.699182},{"c":8.69,"h":8.69,"l":8.675,"n":252,"o":8.68,"t":"2026-10-20T14:40:00Z","v":25540,"vw":8.681818},{"c":8.665,"h":8.695,"l":8.665,"n":256,"o":8.69,"t":"2026-10-20T14:45:00Z","v":17001,"vw":8.681651},{"c":8.705,"h":8.705,"l":8.665,"n":366,"o":8.665,"t":"2026-10-20T14:50:00Z","v":45034,"vw":8.693692},{"c":8.71,"h":8.715,"l":8.69,"n":273,"o":8.705,"t":"2026-10-20T14:55:00Z","v":20904,"vw":8.701194},{"c":8.71,"h":8.71,"l":8.7,"n":162,"o":8.705,"t":"2026-10-20T15:00:00Z","v":12120,"vw":8.705881},{"c":8.715,"h":8.725,"l":8.7,"n":285,"o":8.705,"t":"2026-10-20T15:05:00Z","v":30861,"vw":8.710555},{"c":8.72,"h":8.735,"l":8.7001,"n":533,"o":8.715,"t":"2026-10-20T15:10:00Z","v":89738,"vw":8.720302},{"c":8.715,"h":8.735,"l":8.71,"n":254,"o":8.72,"t":"2026-10-20T15:15:00Z","v":21903,"vw":8.72496},{"c":8.6699,"h":8.72,"l":8.64,"n":489,"o":8.715,"t":"2026-10-20T15:20:00Z","v":109401,"vw":8.661918},{"c":8.645,"h":8.68,"l":8.63,"n":432,"o":8.67,"t":"2026-10-20T15:25:00Z","v":68278,"vw":8.64738},{"c":8.635,"h":8.64,"l":8.63,"n":332,"o":8.64,"t":"2026-10-20T15:30:00Z","v":44643,"vw":8.635061},{"c":8.66,"h":8.67,"l":8.635,"n":316,"o":8.635,"t":"2026-10-20T15:35:00Z","v":31216,"vw":8.654105},{"c":8.67,"h":8.67,"l":8.66,"n":140,"o":8.66,"t":"2026-10-20T15:40:00Z","v":10386,"vw":8.663766},{"c":8.655,"h":8.67,"l":8.65,"n":193,"o":8.665,"t":"2026-10-20T15:45:00Z","v":12131,"vw":8.658442},{"c":8.68,"h":8.68,"l":8.65,"n":170,"o":8.655,"t":"2026-10-20T15:50:00Z","v":16483,"vw":8.661062},{"c":8.655,"h":8.68,"l":8.6513,"n":357,"o":8.68,"t":"2026-10-20T15:55:00Z","v":26647,"vw":8.664921},{"c":8.6591,"h":8.6669,"l":8.655,"n":267,"o":8.655,"t":"2026-10-20T16:00:00Z","v":131171,"vw":8.663871},{"c":8.72,"h":8.72,"l":8.66,"n":513,"o":8.66,"t":"2026-10-20T16:05:00Z","v":80336,"vw":8.691063},{"c":8.705,"h":8.72,"l":8.6901,"n":343,"o":8.715,"t":"2026-10-20T16:10:00Z","v":37340,"vw":8.701865},{"c":8.705,"h":8.72,"l":8.7,"n":217,"o":8.705,"t":"2026-10-20T16:15:00Z","v":17714,"vw":8.709352},{"c":8.695,"h":8.7289,"l":8.69,"n":609,"o":8.705,"t":"2026-10-20T16:20:00Z","v":77322,"vw":8.712094},{"c":8.7,"h":8.71,"l":8.685,"n":196,"o":8.695,"t":"2026-10-20T16:25:00Z","v":22558,"vw":8.694674},{"c":8.725,"h":8.73,"l":8.7,"n":329,"o":8.705,"t":"2026-10-20T16:30:00Z","v":33225,"vw":8.714487},{"c":8.76,"h":8.77,"l":8.715,"n":284,"o":8.725,"t":"2026-10-20T16:35:00Z","v":173613,"vw":8.723074},{"c":8.77,"h":8.77,"l":8.755,"n":359,"o":8.765,"t":"2026-10-20T16:40:00Z","v":33814,"vw":8.761939},{"c":8.751,"h":8.77,"l":8.745,"n":529,"o":8.7646,"t":"2026-10-20T16:45:00Z","v":93347,"vw":8.755567},{"c":8.735,"h":8.755,"l":8.735,"n":313,"o":8.75,"t":"2026-10-20T16:50:00Z","v":25146,"vw":8.74198},{"c":8.745,"h":8.745,"l":8.735,"n":264,"o":8.735,"t":"2026-10-20T16:55:00Z","v":23753,"vw":8.740034},{"c":8.755,"h":8.755,"l":8.735,"n":326,"o":8.745,"t":"2026-10-20T17:00:00Z","v":128397,"vw":8.736545},{"c":8.765,"h":8.7775,"l":8.755,"n":432,"o":8.76,"t":"2026-10-20T17:05:00Z","v":66111,"vw":8.771121},{"c":8.765,"h":8.785,"l":8.755,"n":418,"o":8.765,"t":"2026-10-20T17:10:00Z","v":45883,"vw":8.771546},{"c":8.775,"h":8.775,"l":8.75,"n":332,"o":8.76,"t":"2026-10-20T17:15:00Z","v":43307,"vw":8.757528},{"c":8.775,"h":8.78,"l":8.77,"n":245,"o":8.775,"t":"2026-10-20T17:20:00Z","v":20215,"vw":8.775644},{"c":8.765,"h":8.785,"l":8.75,"n":412,"o":8.78,"t":"2026-10-20T17:25:00Z","v":79756,"vw":8.776662},{"c":8.795,"h":8.795,"l":8.76,"n":329,"o":8.765,"t":"2026-10-20T17:30:00Z","v":36238,"vw":8.775815},{"c":8.79,"h":8.8,"l":8.785,"n":354,"o":8.79,"t":"2026-10-20T17:35:00Z","v":47641,"vw":8.794264},{"c":8.845,"h":8.845,"l":8.79,"n":613,"o":8.79,"t":"2026-10-20T17:40:00Z","v":602971,"vw":8.802212},{"c":8.835,"h":8.845,"l":8.8313,"n":283,"o":8.845,"t":"2026-10-20T17:45:00Z","v":32461,"vw":8.840657},{"c":8.835,"h":8.845,"l":8.83,"n":309,"o":8.835,"t":"2026-10-20T17:50:00Z","v":32799,"vw":8.838011},{"c":8.83,"h":8.845,"l":8.83,"n":341,"o":8.835,"t":"2026-10-20T17:55:00Z","v":41895,"vw":8.83759},{"c":8.825,"h":8.835,"l":8.81,"n":416,"o":8.835,"t":"2026-10-20T18:00:00Z","v":60996,"vw":8.821758},{"c":8.84,"h":8.84,"l":8.825,"n":541,"o":8.825,"t":"2026-10-20T18:05:00Z","v":124541,"vw":8.828111},{"c":8.855,"h":8.855,"l":8.835,"n":325,"o":8.835,"t":"2026-10-20T18:10:00Z","v":37329,"vw":8.845586},{"c":8.85,"h":8.865,"l":8.85,"n":279,"o":8.855,"t":"2026-10-20T18:15:00Z","v":29416,"vw":8.857152},{"c":8.845,"h":8.855,"l":8.84,"n":320,"o":8.85,"t":"2026-10-20T18:20:00Z","v":28201,"vw":8.846208},{"c":8.8888,"h":8.895,"l":8.84,"n":433,"o":8.845,"t":"2026-10-20T18:25:00Z","v":59582,"vw":8.871138},{"c":8.87,"h":8.9,"l":8.86,"n":563,"o":8.885,"t":"2026-10-20T18:30:00Z","v":71181,"vw":8.878967},{"c":8.845,"h":8.885,"l":8.845,"n":423,"o":8.865,"t":"2026-10-20T18:35:00Z","v":46475,"vw":8.869626},{"c":8.86,"h":8.86,"l":8.8401,"n":278,"o":8.845,"t":"2026-10-20T18:40:00Z","v":30128,"vw":8.851283},{"c":8.85,"h":8.86,"l":8.85,"n":359,"o":8.86,"t":"2026-10-20T18:45:00Z","v":32013,"vw":8.853377},{"c":8.845,"h":8.85,"l":8.84,"n":283,"o":8.85,"t":"2026-10-20T18:50:00Z","v":28777,"vw":8.846448},{"c":8.845,"h":8.85,"l":8.83,"n":452,"o":8.85,"t":"2026-10-20T18:55:00Z","v":50926,"vw":8.841899},{"c":8.825,"h":8.845,"l":8.82,"n":499,"o":8.845,"t":"2026-10-20T19:00:00Z","v":82276,"vw":8.833759},{"c":8.805,"h":8.835,"l":8.805,"n":466,"o":8.825,"t":"2026-10-20T19:05:00Z","v":66556,"vw":8.822146},{"c":8.805,"h":8.8174,"l":8.795,"n":448,"o":8.805,"t":"2026-10-20T19:10:00Z","v":67564,"vw":8.805519},{"c":8.815,"h":8.825,"l":8.8,"n":560,"o":8.8,"t":"2026-10-20T19:15:00Z","v":76072,"vw":8.819112},{"c":8.815,"h":8.82,"l":8.791,"n":551,"o":8.815,"t":"2026-10-20T19:20:00Z","v":71533,"vw":8.80556},{"c":8.826,"h":8.84,"l":8.8113,"n":461,"o":8.815,"t":"2026-10-20T19:25:00Z","v":66898,"vw":8.827562},{"c":8.84,"h":8.85,"l":8.82,"n":541,"o":8.825,"t":"2026-10-20T19:30:00Z","v":72048,"vw":8.832986},{"c":8.8363,"h":8.85,"l":8.83,"n":485,"o":8.84,"t":"2026-10-20T19:35:00Z","v":57881,"vw":8.835635},{"c":8.815,"h":8.84,"l":8.81,"n":741,"o":8.835,"t":"2026-10-20T19:40:00Z","v":153192,"vw":8.825595},{"c":8.855,"h":8.855,"l":8.815,"n":580,"o":8.815,"t":"2026-10-20T19:45:00Z","v":80230,"vw":8.835324},{"c":8.86,"h":8.87,"l":8.84,"n":1260,"o":8.85,"t":"2026-10-20T19:50:00Z","v":170998,"vw":8.853562},{"c":8.875,"h":8.89,"l":8.85,"n":2634,"o":8.85,"t":"2026-10-20T19:55:00Z","v":389116,"vw":8.873647},{"c":8.87,"h":8.87,"l":8.87,"n":39,"o":8.87,"t":"2026-10-20T20:00:00Z","v":854858,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-20T20:20:00Z","v":1941,"vw":8.87},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T13:15:00Z","v":195,"vw":8.94},{"c":8.95,"h":8.95,"l":8.94,"n":2,"o":8.94,"t":"2026-10-21T13:25:00Z","v":1250,"vw":8.948},{"c":8.875,"h":8.93,"l":8.82,"n":261,"o":8.91,"t":"2026-10-21T13:30:00Z","v":84449,"vw":8.900971},{"c":8.885,"h":8.935,"l":8.87,"n":162,"o":8.87,"t":"2026-10-21T13:35:00Z","v":24989,"vw":8.89741},{"c":8.89,"h":8.94,"l":8.87,"n":246,"o":8.89,"t":"2026-10-21T13:40:00Z","v":43436,"vw":8.896657},{"c":8.88,"h":8.92,"l":8.875,"n":153,"o":8.89,"t":"2026-10-21T13:45:00Z","v":19017,"vw":8.899111},{"c":8.895,"h":8.91,"l":8.89,"n":175,"o":8.89,"t":"2026-10-21T13:50:00Z","v":11719,"vw":8.895852},{"c":8.865,"h":8.895,"l":8.855,"n":178,"o":8.895,"t":"2026-10-21T13:55:00Z","v":13597,"vw":8.874648},{"c":8.815,"h":8.86,"l":8.785,"n":346,"o":8.86,"t":"2026-10-21T14:00:00Z","v":39528,"vw":8.82453},{"c":8.8309,"h":8.85,"l":8.805,"n":466,"o":8.815,"t":"2026-10-21T14:05:00Z","v":50595,"vw":8.830812},{"c":8.875,"h":8.875,"l":8.835,"n":292,"o":8.835,"t":"2026-10-21T14:10:00Z","v":31306,"vw":8.852804},{"c":8.8888,"h":8.8986,"l":8.86,"n":267,"o":8.875,"t":"2026-10-21T14:15:00Z","v":40172,"vw":8.877943},{"c":8.905,"h":8.915,"l":8.885,"n":335,"o":8.885,"t":"2026-10-21T14:20:00Z","v":44331,"vw":8.904016},{"c":8.95,"h":8.95,"l":8.91,"n":316,"o":8.91,"t":"2026-10-21T14:25:00Z","v":40302,"vw":8.93868},{"c":9.06,"h":9.06,"l":8.95,"n":1035,"o":8.95,"t":"2026-10-21T14:30:00Z","v":192635,"vw":9.019264},{"c":9.03,"h":9.06,"l":9.015,"n":427,"o":9.055,"t":"2026-10-21T14:35:00Z","v":47523,"vw":9.035256},{"c":9.03,"h":9.03,"l":8.995,"n":325,"o":9.025,"t":"2026-10-21T14:40:00Z","v":37362,"vw":9.006716},{"c":9.035,"h":9.04,"l":9.025,"n":231,"o":9.0287,"t":"2026-10-21T14:45:00Z","v":22221,"vw":9.031109},{"c":8.935,"h":9.04,"l":8.93,"n":524,"o":9.035,"t":"2026-10-21T14:50:00Z","v":124247,"vw":8.981824},{"c":8.965,"h":8.975,"l":8.925,"n":834,"o":8.94,"t":"2026-10-21T14:55:00Z","v":105859,"vw":8.955332},{"c":8.975,"h":8.98,"l":8.95,"n":394,"o":8.965,"t":"2026-10-21T15:00:00Z","v":38770,"vw":8.960789},{"c":8.945,"h":8.98,"l":8.945,"n":335,"o":8.98,"t":"2026-10-21T15:05:00Z","v":21236,"vw":8.961814},{"c":8.935,"h":8.955,"l":8.925,"n":615,"o":8.945,"t":"2026-10-21T15:10:00Z","v":55478,"vw":8.936493},{"c":8.935,"h":8.95,"l":8.93,"n":352,"o":8.935,"t":"2026-10-21T15:15:00Z","v":24342,"vw":8.938883},{"c":8.935,"h":8.95,"l":8.935,"n":399,"o":8.935,"t":"2026-10-21T15:20:00Z","v":24513,"vw":8.94024},{"c":8.98,"h":8.98,"l":8.93,"n":315,"o":8.93,"t":"2026-10-21T15:25:00Z","v":21862,"vw":8.947569},{"c":8.985,"h":8.99,"l":8.97,"n":558,"o":8.975,"t":"2026-10-21T15:30:00Z","v":60049,"vw":8.978416},{"c":8.985,"h":8.995,"l":8.985,"n":298,"o":8.985,"t":"2026-10-21T15:35:00Z","v":21069,"vw":8.987085},{"c":8.97,"h":9,"l":8.97,"n":290,"o":8.985,"t":"2026-10-21T15:40:00Z","v":22931,"vw":8.985627},{"c":8.965,"h":8.98,"l":8.965,"n":213,"o":8.975,"t":"2026-10-21T15:45:00Z","v":31273,"vw":8.974287},{"c":8.975,"h":8.975,"l":8.955,"n":289,"o":8.965,"t":"2026-10-21T15:50:00Z","v":21963,"vw":8.964016},{"c":8.965,"h":9,"l":8.965,"n":428,"o":8.98,"t":"2026-10-21T15:55:00Z","v":66026,"vw":8.983691},{"c":8.965,"h":8.985,"l":8.965,"n":322,"o":8.97,"t":"2026-10-21T16:00:00Z","v":62931,"vw":8.980103},{"c":8.975,"h":8.985,"l":8.965,"n":211,"o":8.965,"t":"2026-10-21T16:05:00Z","v":26940,"vw":8.974625},{"c":8.995,"h":8.995,"l":8.975,"n":295,"o":8.975,"t":"2026-10-21T16:10:00Z","v":47427,"vw":8.982094},{"c":8.985,"h":9,"l":8.985,"n":210,"o":9,"t":"2026-10-21T16:15:00Z","v":30378,"vw":8.991301},{"c":8.995,"h":8.995,"l":8.97,"n":238,"o":8.98,"t":"2026-10-21T16:20:00Z","v":23001,"vw":8.98624},{"c":8.985,"h":8.995,"l":8.98,"n":250,"o":8.995,"t":"2026-10-21T16:25:00Z","v":27426,"vw":8.989179},{"c":8.965,"h":8.99,"l":8.965,"n":195,"o":8.99,"t":"2026-10-21T16:30:00Z","v":27699,"vw":8.978247},{"c":8.98,"h":8.995,"l":8.935,"n":465,"o":8.965,"t":"2026-10-21T16:35:00Z","v":67901,"vw":8.956966},{"c":8.9611,"h":8.98,"l":8.95,"n":318,"o":8.98,"t":"2026-10-21T16:40:00Z","v":31597,"vw":8.961453},{"c":8.955,"h":8.965,"l":8.94,"n":287,"o":8.965,"t":"2026-10-21T16:45:00Z","v":23065,"vw":8.953037},{"c":8.945,"h":8.955,"l":8.935,"n":293,"o":8.955,"t":"2026-10-21T16:50:00Z","v":21168,"vw":8.943982},{"c":8.92,"h":8.96,"l":8.92,"n":393,"o":8.95,"t":"2026-10-21T16:55:00Z","v":29603,"vw":8.942057},{"c":8.915,"h":8.93,"l":8.915,"n":334,"o":8.925,"t":"2026-10-21T17:00:00Z","v":20755,"vw":8.923264},{"c":8.92,"h":8.93,"l":8.914,"n":335,"o":8.915,"t":"2026-10-21T17:05:00Z","v":19831,"vw":8.920078},{"c":8.905,"h":8.93,"l":8.905,"n":415,"o":8.925,"t":"2026-10-21T17:10:00Z","v":23517,"vw":8.91438},{"c":8.875,"h":8.905,"l":8.87,"n":402,"o":8.905,"t":"2026-10-21T17:15:00Z","v":44949,"vw":8.887906},{"c":8.875,"h":8.875,"l":8.865,"n":399,"o":8.875,"t":"2026-10-21T17:20:00Z","v":31090,"vw":8.868379},{"c":8.89,"h":8.89,"l":8.87,"n":316,"o":8.875,"t":"2026-10-21T17:25:00Z","v":34147,"vw":8.880714},{"c":8.875,"h":8.89,"l":8.87,"n":550,"o":8.885,"t":"2026-10-21T17:30:00Z","v":84104,"vw":8.876552},{"c":8.895,"h":8.9,"l":8.87,"n":330,"o":8.88,"t":"2026-10-21T17:35:00Z","v":31628,"vw":8.887016},{"c":8.905,"h":8.905,"l":8.895,"n":327,"o":8.895,"t":"2026-10-21T17:40:00Z","v":32383,"vw":8.900268},{"c":8.925,"h":8.925,"l":8.9,"n":339,"o":8.905,"t":"2026-10-21T17:45:00Z","v":47902,"vw":8.914713},{"c":8.925,"h":8.93,"l":8.92,"n":154,"o":8.925,"t":"2026-10-21T17:50:00Z","v":9020,"vw":8.925684},{"c":8.925,"h":8.93,"l":8.92,"n":215,"o":8.925,"t":"2026-10-21T17:55:00Z","v":12737,"vw":8.925336},{"c":8.93,"h":8.93,"l":8.905,"n":445,"o":8.93,"t":"2026-10-21T18:00:00Z","v":66871,"vw":8.913424},{"c":8.925,"h":8.925,"l":8.92,"n":168,"o":8.925,"t":"2026-10-21T18:05:00Z","v":9917,"vw":8.924293},{"c":8.93,"h":8.94,"l":8.925,"n":248,"o":8.925,"t":"2026-10-21T18:10:00Z","v":28051,"vw":8.933385},{"c":8.925,"h":8.935,"l":8.92,"n":291,"o":8.935,"t":"2026-10-21T18:15:00Z","v":23980,"vw":8.926897},{"c":8.945,"h":8.95,"l":8.92,"n":409,"o":8.925,"t":"2026-10-21T18:20:00Z","v":32223,"vw":8.937537},{"c":8.935,"h":8.95,"l":8.935,"n":291,"o":8.945,"t":"2026-10-21T18:25:00Z","v":24666,"vw":8.938512},{"c":8.935,"h":8.945,"l":8.93,"n":327,"o":8.935,"t":"2026-10-21T18:30:00Z","v":30651,"vw":8.936944},{"c":8.925,"h":8.935,"l":8.925,"n":273,"o":8.935,"t":"2026-10-21T18:35:00Z","v":22595,"vw":8.929474},{"c":8.93,"h":8.935,"l":8.915,"n":418,"o":8.925,"t":"2026-10-21T18:40:00Z","v":44655,"vw":8.924152},{"c":8.895,"h":8.9398,"l":8.895,"n":481,"o":8.935,"t":"2026-10-21T18:45:00Z","v":52732,"vw":8.923661},{"c":8.915,"h":8.92,"l":8.885,"n":392,"o":8.895,"t":"2026-10-21T18:50:00Z","v":41188,"vw":8.90126},{"c":8.88,"h":8.915,"l":8.87,"n":448,"o":8.915,"t":"2026-10-21T18:55:00Z","v":50987,"vw":8.887086},{"c":8.865,"h":8.875,"l":8.845,"n":462,"o":8.875,"t":"2026-10-21T19:00:00Z","v":62124,"vw":8.857165},{"c":8.855,"h":8.88,"l":8.85,"n":567,"o":8.87,"t":"2026-10-21T19:05:00Z","v":92279,"vw":8.865672},{"c":8.875,"h":8.88,"l":8.845,"n":418,"o":8.8512,"t":"2026-10-21T19:10:00Z","v":58832,"vw":8.854738},{"c":8.925,"h":8.93,"l":8.875,"n":358,"o":8.875,"t":"2026-10-21T19:15:00Z","v":31841,"vw":8.902089},{"c":8.94,"h":8.94,"l":8.92,"n":514,"o":8.925,"t":"2026-10-21T19:20:00Z","v":66927,"vw":8.930682},{"c":8.975,"h":8.98,"l":8.945,"n":453,"o":8.945,"t":"2026-10-21T19:25:00Z","v":58008,"vw":8.96085},{"c":8.995,"h":9,"l":8.975,"n":466,"o":8.975,"t":"2026-10-21T19:30:00Z","v":88950,"vw":8.986473},{"c":9.015,"h":9.02,"l":8.995,"n":456,"o":8.995,"t":"2026-10-21T19:35:00Z","v":80111,"vw":9.006692},{"c":9.005,"h":9.02,"l":9.005,"n":538,"o":9.015,"t":"2026-10-21T19:40:00Z","v":64818,"vw":9.009071},{"c":9.005,"h":9.02,"l":9,"n":578,"o":9.005,"t":"2026-10-21T19:45:00Z","v":62451,"vw":9.009464},{"c":9.015,"h":9.05,"l":9.01,"n":1151,"o":9.01,"t":"2026-10-21T19:50:00Z","v":156547,"vw":9.026673},{"c":9.07,"h":9.08,"l":9.02,"n":2495,"o":9.02,"t":"2026-10-21T19:55:00Z","v":588869,"vw":9.0493},{"c":9.07,"h":9.08,"l":9.07,"n":46,"o":9.08,"t":"2026-10-21T20:00:00Z","v":607209,"vw":9.079984},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-22T08:55:00Z","v":1801,"vw":8.85},{"c":8.97,"h":9.1,"l":8.95,"n":115,"o":9.05,"t":"2026-10-22T12:40:00Z","v":18433,"vw":9.01419},{"c":9,"h":9,"l":8.98,"n":31,"o":8.98,"t":"2026-10-22T12:45:00Z","v":2764,"vw":8.984259},{"c":9.155,"h":9.21,"l":9.095,"n":259,"o":9.13,"t":"2026-10-22T13:30:00Z","v":202647,"vw":9.130173},{"c":9.19,"h":9.2299,"l":9.125,"n":298,"o":9.155,"t":"2026-10-22T13:35:00Z","v":52439,"vw":9.166131},{"c":9.2,"h":9.2869,"l":9.19,"n":282,"o":9.19,"t":"2026-10-22T13:40:00Z","v":39772,"vw":9.23143},{"c":9.295,"h":9.32,"l":9.185,"n":346,"o":9.19,"t":"2026-10-22T13:45:00Z","v":50416,"vw":9.264715},{"c":9.28,"h":9.33,"l":9.25,"n":245,"o":9.3,"t":"2026-10-22T13:50:00Z","v":29117,"vw":9.297797},{"c":9.315,"h":9.3185,"l":9.26,"n":353,"o":9.275,"t":"2026-10-22T13:55:00Z","v":35114,"vw":9.290031},{"c":9.36,"h":9.36,"l":9.315,"n":546,"o":9.315,"t":"2026-10-22T14:00:00Z","v":55707,"vw":9.335753},{"c":9.385,"h":9.405,"l":9.365,"n":454,"o":9.37,"t":"2026-10-22T14:05:00Z","v":55697,"vw":9.38744},{"c":9.395,"h":9.405,"l":9.375,"n":760,"o":9.385,"t":"2026-10-22T14:10:00Z","v":82012,"vw":9.392473},{"c":9.41,"h":9.43,"l":9.365,"n":610,"o":9.395,"t":"2026-10-22T14:15:00Z","v":70748,"vw":9.389287},{"c":9.435,"h":9.455,"l":9.41,"n":498,"o":9.415,"t":"2026-10-22T14:20:00Z","v":81444,"vw":9.436801},{"c":9.4,"h":9.44,"l":9.385,"n":491,"o":9.44,"t":"2026-10-22T14:25:00Z","v":58989,"vw":9.408734},{"c":9.35,"h":9.42,"l":9.345,"n":306,"o":9.4091,"t":"2026-10-22T14:30:00Z","v":45829,"vw":9.379554},{"c":9.365,"h":9.365,"l":9.32,"n":399,"o":9.355,"t":"2026-10-22T14:35:00Z","v":67038,"vw":9.343889},{"c":9.395,"h":9.395,"l":9.35,"n":243,"o":9.36,"t":"2026-10-22T14:40:00Z","v":20670,"vw":9.371407},{"c":9.39,"h":9.42,"l":9.39,"n":259,"o":9.395,"t":"2026-10-22T14:45:00Z","v":22432,"vw":9.403408},{"c":9.42,"h":9.4303,"l":9.395,"n":442,"o":9.395,"t":"2026-10-22T14:50:00Z","v":70301,"vw":9.417754},{"c":9.45,"h":9.45,"l":9.43,"n":375,"o":9.43,"t":"2026-10-22T14:55:00Z","v":33074,"vw":9.440582},{"c":9.445,"h":9.46,"l":9.425,"n":434,"o":9.455,"t":"2026-10-22T15:00:00Z","v":54441,"vw":9.445502},{"c":9.405,"h":9.45,"l":9.4,"n":290,"o":9.445,"t":"2026-10-22T15:05:00Z","v":32196,"vw":9.432482},{"c":9.405,"h":9.435,"l":9.385,"n":570,"o":9.41,"t":"2026-10-22T15:10:00Z","v":72387,"vw":9.4118},{"c":9.45,"h":9.45,"l":9.405,"n":289,"o":9.405,"t":"2026-10-22T15:15:00Z","v":43549,"vw":9.430147},{"c":9.475,"h":9.475,"l":9.45,"n":211,"o":9.46,"t":"2026-10-22T15:20:00Z","v":15306,"vw":9.460596},{"c":9.455,"h":9.485,"l":9.455,"n":333,"o":9.4712,"t":"2026-10-22T15:25:00Z","v":31623,"vw":9.472305},{"c":9.5,"h":9.51,"l":9.455,"n":472,"o":9.455,"t":"2026-10-22T15:30:00Z","v":95625,"vw":9.493198},{"c":9.495,"h":9.5099,"l":9.485,"n":266,"o":9.5,"t":"2026-10-22T15:35:00Z","v":26572,"vw":9.495947},{"c":9.485,"h":9.5015,"l":9.48,"n":304,"o":9.495,"t":"2026-10-22T15:40:00Z","v":42714,"vw":9.491186},{"c":9.485,"h":9.51,"l":9.4827,"n":358,"o":9.485,"t":"2026-10-22T15:45:00Z","v":51261,"vw":9.496194},{"c":9.495,"h":9.515,"l":9.485,"n":604,"o":9.485,"t":"2026-10-22T15:50:00Z","v":86794,"vw":9.498386},{"c":9.485,"h":9.505,"l":9.48,"n":376,"o":9.5,"t":"2026-10-22T15:55:00Z","v":43304,"vw":9.495865},{"c":9.47,"h":9.49,"l":9.47,"n":255,"o":9.485,"t":"2026-10-22T16:00:00Z","v":26956,"vw":9.48208},{"c":9.475,"h":9.485,"l":9.455,"n":331,"o":9.475,"t":"2026-10-22T16:05:00Z","v":37052,"vw":9.466658},{"c":9.435,"h":9.475,"l":9.42,"n":298,"o":9.475,"t":"2026-10-22T16:10:00Z","v":30019,"vw":9.443452},{"c":9.465,"h":9.47,"l":9.435,"n":230,"o":9.435,"t":"2026-10-22T16:15:00Z","v":24307,"vw":9.456367},{"c":9.475,"h":9.49,"l":9.46,"n":830,"o":9.47,"t":"2026-10-22T16:20:00Z","v":117771,"vw":9.469451},{"c":9.475,"h":9.485,"l":9.47,"n":374,"o":9.475,"t":"2026-10-22T16:25:00Z","v":48625,"vw":9.478856},{"c":9.48,"h":9.49,"l":9.47,"n":218,"o":9.475,"t":"2026-10-22T16:30:00Z","v":14535,"vw":9.480384},{"c":9.425,"h":9.49,"l":9.425,"n":276,"o":9.48,"t":"2026-10-22T16:35:00Z","v":24454,"vw":9.455841},{"c":9.415,"h":9.43,"l":9.404,"n":244,"o":9.42,"t":"2026-10-22T16:40:00Z","v":34089,"vw":9.41629},{"c":9.43,"h":9.43,"l":9.4013,"n":281,"o":9.415,"t":"2026-10-22T16:45:00Z","v":27571,"vw":9.41298},{"c":9.4482,"h":9.455,"l":9.42,"n":293,"o":9.425,"t":"2026-10-22T16:50:00Z","v":28354,"vw":9.434153},{"c":9.435,"h":9.45,"l":9.43,"n":224,"o":9.45,"t":"2026-10-22T16:55:00Z","v":23361,"vw":9.436411},{"c":9.415,"h":9.4399,"l":9.41,"n":275,"o":9.4399,"t":"2026-10-22T17:00:00Z","v":24124,"vw":9.422784},{"c":9.415,"h":9.42,"l":9.4,"n":266,"o":9.415,"t":"2026-10-22T17:05:00Z","v":26956,"vw":9.409848},{"c":9.415,"h":9.43,"l":9.41,"n":364,"o":9.419,"t":"2026-10-22T17:10:00Z","v":49636,"vw":9.422173},{"c":9.385,"h":9.43,"l":9.38,"n":439,"o":9.415,"t":"2026-10-22T17:15:00Z","v":64979,"vw":9.402819},{"c":9.365,"h":9.395,"l":9.365,"n":316,"o":9.385,"t":"2026-10-22T17:20:00Z","v":70306,"vw":9.380849},{"c":9.39,"h":9.39,"l":9.365,"n":290,"o":9.365,"t":"2026-10-22T17:25:00Z","v":27387,"vw":9.382484},{"c":9.385,"h":9.39,"l":9.365,"n":315,"o":9.39,"t":"2026-10-22T17:30:00Z","v":29231,"vw":9.380685},{"c":9.375,"h":9.395,"l":9.375,"n":255,"o":9.385,"t":"2026-10-22T17:35:00Z","v":23512,"vw":9.386179},{"c":9.385,"h":9.39,"l":9.38,"n":252,"o":9.38,"t":"2026-10-22T17:40:00Z","v":26898,"vw":9.385356},{"c":9.385,"h":9.39,"l":9.375,"n":271,"o":9.38,"t":"2026-10-22T17:45:00Z","v":27004,"vw":9.38053},{"c":9.38,"h":9.385,"l":9.365,"n":259,"o":9.385,"t":"2026-10-22T17:50:00Z","v":17009,"vw":9.372846},{"c":9.395,"h":9.395,"l":9.38,"n":287,"o":9.38,"t":"2026-10-22T17:55:00Z","v":20254,"vw":9.387878},{"c":9.36,"h":9.39,"l":9.355,"n":382,"o":9.39,"t":"2026-10-22T18:00:00Z","v":33503,"vw":9.370905},{"c":9.385,"h":9.385,"l":9.365,"n":256,"o":9.365,"t":"2026-10-22T18:05:00Z","v":23194,"vw":9.376403},{"c":9.395,"h":9.4,"l":9.385,"n":187,"o":9.385,"t":"2026-10-22T18:10:00Z","v":23894,"vw":9.39131},{"c":9.42,"h":9.42,"l":9.39,"n":284,"o":9.39,"t":"2026-10-22T18:15:00Z","v":26593,"vw":9.402262},{"c":9.38,"h":9.415,"l":9.37,"n":888,"o":9.415,"t":"2026-10-22T18:20:00Z","v":168691,"vw":9.38984},{"c":9.39,"h":9.395,"l":9.38,"n":374,"o":9.385,"t":"2026-10-22T18:25:00Z","v":35234,"vw":9.387817},{"c":9.395,"h":9.405,"l":9.385,"n":346,"o":9.39,"t":"2026-10-22T18:30:00Z","v":50099,"vw":9.39331},{"c":9.405,"h":9.405,"l":9.39,"n":201,"o":9.3976,"t":"2026-10-22T18:35:00Z","v":19735,"vw":9.396893},{"c":9.405,"h":9.405,"l":9.395,"n":231,"o":9.405,"t":"2026-10-22T18:40:00Z","v":21278,"vw":9.400454},{"c":9.395,"h":9.4056,"l":9.38,"n":338,"o":9.4,"t":"2026-10-22T18:45:00Z","v":46234,"vw":9.39343},{"c":9.385,"h":9.4,"l":9.385,"n":235,"o":9.395,"t":"2026-10-22T18:50:00Z","v":21454,"vw":9.389561},{"c":9.395,"h":9.41,"l":9.385,"n":369,"o":9.385,"t":"2026-10-22T18:55:00Z","v":33448,"vw":9.391623},{"c":9.41,"h":9.42,"l":9.395,"n":337,"o":9.395,"t":"2026-10-22T19:00:00Z","v":50870,"vw":9.410784},{"c":9.435,"h":9.4488,"l":9.4,"n":373,"o":9.405,"t":"2026-10-22T19:05:00Z","v":52571,"vw":9.421687},{"c":9.435,"h":9.44,"l":9.425,"n":272,"o":9.435,"t":"2026-10-22T19:10:00Z","v":33882,"vw":9.432696},{"c":9.445,"h":9.45,"l":9.43,"n":413,"o":9.435,"t":"2026-10-22T19:15:00Z","v":50628,"vw":9.440499},{"c":9.455,"h":9.46,"l":9.445,"n":290,"o":9.445,"t":"2026-10-22T19:20:00Z","v":31788,"vw":9.452049},{"c":9.465,"h":9.47,"l":9.45,"n":438,"o":9.455,"t":"2026-10-22T19:25:00Z","v":56380,"vw":9.460124},{"c":9.475,"h":9.48,"l":9.45,"n":466,"o":9.46,"t":"2026-10-22T19:30:00Z","v":58710,"vw":9.464811},{"c":9.455,"h":9.48,"l":9.45,"n":477,"o":9.48,"t":"2026-10-22T19:35:00Z","v":75114,"vw":9.460604},{"c":9.455,"h":9.46,"l":9.44,"n":483,"o":9.455,"t":"2026-10-22T19:40:00Z","v":58169,"vw":9.451526},{"c":9.475,"h":9.475,"l":9.455,"n":509,"o":9.46,"t":"2026-10-22T19:45:00Z","v":73838,"vw":9.460655},{"c":9.515,"h":9.52,"l":9.475,"n":797,"o":9.48,"t":"2026-10-22T19:50:00Z","v":105656,"vw":9.5068},{"c":9.51,"h":9.55,"l":9.505,"n":2715,"o":9.52,"t":"2026-10-22T19:55:00Z","v":553798,"vw":9.526527},{"c":9.52,"h":9.52,"l":9.5,"n":43,"o":9.5,"t":"2026-10-22T20:00:00Z","v":649242,"vw":9.500013},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-22T20:10:00Z","v":191,"vw":9.51},{"c":9.4862,"h":9.4862,"l":9.4862,"n":1,"o":9.4862,"t":"2026-10-22T20:40:00Z","v":200,"vw":9.4862},{"c":9.4808,"h":9.4808,"l":9.4808,"n":1,"o":9.4808,"t":"2026-10-22T20:45:00Z","v":100,"vw":9.4808},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-22T21:40:00Z","v":750,"vw":9.48},{"c":9.46,"h":9.48,"l":9.46,"n":2,"o":9.48,"t":"2026-10-22T22:55:00Z","v":320,"vw":9.4675}],"history":[{"c":24.43,"h":24.82,"l":24.33,"n":15157,"o":24.65,"t":"2024-10-21T04:00:00Z","v":1378290,"vw":24.499892},{"c":24.28,"h":24.47,"l":24.11,"n":14248,"o":24.41,"t":"2024-10-22T04:00:00Z","v":1202304,"vw":24.254921},{"c":24.01,"h":24.29,"l":23.7577,"n":19132,"o":24.23,"t":"2024-10-23T04:00:00Z","v":1622879,"vw":23.952592},{"c":24.41,"h":24.64,"l":24.07,"n":19036,"o":24.07,"t":"2024-10-24T04:00:00Z","v":1812895,"vw":24.418302},{"c":23.31,"h":24.03,"l":22.855,"n":32796,"o":23.79,"t":"2024-10-25T04:00:00Z","v":3688608,"vw":23.399147},{"c":23.61,"h":23.915,"l":23.3802,"n":17382,"o":23.52,"t":"2024-10-28T04:00:00Z","v":1742235,"vw":23.673019},{"c":23.23,"h":23.7,"l":23.16,"n":20184,"o":23.6,"t":"2024-10-29T04:00:00Z","v":2874986,"vw":23.29472},{"c":23.41,"h":23.84,"l":23.2,"n":19432,"o":23.37,"t":"2024-10-30T04:00:00Z","v":2738387,"vw":23.483425},{"c":23.17,"h":23.765,"l":23.13,"n":20141,"o":23.31,"t":"2024-10-31T04:00:00Z","v":3464919,"vw":23.307107},{"c":23.49,"h":23.655,"l":23.08,"n":20392,"o":23.1,"t":"2024-11-01T04:00:00Z","v":2328568,"vw":23.487501},{"c":23.34,"h":23.83,"l":23.24,"n":20358,"o":23.55,"t":"2024-11-04T05:00:00Z","v":2847490,"vw":23.38722},{"c":23.39,"h":23.46,"l":22.84,"n":16593,"o":23.13,"t":"2024-11-05T05:00:00Z","v":2151690,"vw":23.344892},{"c":23.98,"h":24.86,"l":23.36,"n":28192,"o":24.84,"t":"2024-11-06T05:00:00Z","v":3979207,"vw":23.861331},{"c":17.26,"h":20.01,"l":17.22,"n":160194,"o":19.2,"t":"2024-11-07T05:00:00Z","v":30260824,"vw":18.090479},{"c":17.86,"h":18.005,"l":17.21,"n":69647,"o":17.59,"t":"2024-11-08T05:00:00Z","v":9705924,"vw":17.780714},{"c":17.65,"h":18.11,"l":17.47,"n":41719,"o":17.83,"t":"2024-11-11T05:00:00Z","v":5277796,"vw":17.707474},{"c":17.77,"h":17.87,"l":17.37,"n":40908,"o":17.62,"t":"2024-11-12T05:00:00Z","v":4358763,"vw":17.656161},{"c":17.35,"h":17.755,"l":17.32,"n":33659,"o":17.69,"t":"2024-11-13T05:00:00Z","v":4525029,"vw":17.445559},{"c":17.87,"h":18.06,"l":17.71,"n":31738,"o":17.96,"t":"2024-11-14T05:00:00Z","v":3566034,"vw":17.923909},{"c":18.28,"h":18.465,"l":17.73,"n":38077,"o":17.87,"t":"2024-11-15T05:00:00Z","v":4192587,"vw":18.16682},{"c":18.46,"h":18.58,"l":18.19,"n":26110,"o":18.2,"t":"2024-11-18T05:00:00Z","v":2535679,"vw":18.434221},{"c":18.88,"h":19.115,"l":18.13,"n":35172,"o":18.34,"t":"2024-11-19T05:00:00Z","v":3937340,"vw":18.879284},{"c":18.52,"h":18.84,"l":18.37,"n":30664,"o":18.73,"t":"2024-11-20T05:00:00Z","v":3556921,"vw":18.562188},{"c":18.64,"h":18.79,"l":18.32,"n":18111,"o":18.5,"t":"2024-11-21T05:00:00Z","v":1698747,"vw":18.650374},{"c":18.77,"h":18.87,"l":18.6,"n":19476,"o":18.6,"t":"2024-11-22T05:00:00Z","v":1964940,"vw":18.742218},{"c":19.52,"h":19.63,"l":18.87,"n":31978,"o":19.05,"t":"2024-11-25T05:00:00Z","v":3720592,"vw":19.395826},{"c":19.19,"h":19.52,"l":19.055,"n":22069,"o":19.43,"t":"2024-11-26T05:00:00Z","v":1926683,"vw":19.197777},{"c":19.64,"h":19.73,"l":19.2907,"n":23319,"o":19.32,"t":"2024-11-27T05:00:00Z","v":2104297,"vw":19.578807},{"c":19.65,"h":19.7,"l":19.52,"n":11883,"o":19.58,"t":"2024-11-29T05:00:00Z","v":1289235,"vw":19.618414},{"c":19.82,"h":19.87,"l":19.43,"n":24514,"o":19.52,"t":"2024-12-02T05:00:00Z","v":2112469,"vw":19.742552},{"c":19.39,"h":19.83,"l":19.01,"n":29571,"o":19.61,"t":"2024-12-03T05:00:00Z","v":2828506,"vw":19.275486},{"c":19.46,"h":19.75,"l":19.11,"n":21175,"o":19.13,"t":"2024-12-04T05:00:00Z","v":2022343,"vw":19.496442},{"c":19.31,"h":19.735,"l":19.22,"n":18703,"o":19.63,"t":"2024-12-05T05:00:00Z","v":1822256,"vw":19.358542},{"c":19.08,"h":19.565,"l":18.97,"n":19296,"o":19.44,"t":"2024-12-06T05:00:00Z","v":1628151,"vw":19.181857},{"c":19.45,"h":19.6905,"l":19.13,"n":26934,"o":19.17,"t":"2024-12-09T05:00:00Z","v":2390961,"vw":19.495326},{"c":19.55,"h":19.645,"l":18.95,"n":26344,"o":19.44,"t":"2024-12-10T05:00:00Z","v":2710275,"vw":19.466688},{"c":20.03,"h":20.34,"l":19.72,"n":41505,"o":19.72,"t":"2024-12-11T05:00:00Z","v":5415587,"vw":20.111994},{"c":20.01,"h":20.175,"l":19.88,"n":22291,"o":20,"t":"2024-12-12T05:00:00Z","v":2078473,"vw":20.015854},{"c":19.72,"h":20.17,"l":19.55,"n":26379,"o":20.01,"t":"2024-12-13T05:00:00Z","v":2802501,"vw":19.712835},{"c":19.59,"h":20.35,"l":19.52,"n":37870,"o":19.57,"t":"2024-12-16T05:00:00Z","v":3576154,"vw":19.846988},{"c":19.19,"h":19.8,"l":19.105,"n":31575,"o":19.39,"t":"2024-12-17T05:00:00Z","v":3304277,"vw":19.337259},{"c":18.68,"h":19.3971,"l":18.59,"n":31956,"o":19.24,"t":"2024-12-18T05:00:00Z","v":3012785,"vw":18.998135},{"c":18.47,"h":18.965,"l":18.34,"n":28945,"o":18.77,"t":"2024-12-19T05:00:00Z","v":3065118,"vw":18.483029},{"c":18.7,"h":18.84,"l":18.46,"n":37484,"o":18.46,"t":"2024-12-20T05:00:00Z","v":10904209,"vw":18.700743},{"c":18.95,"h":19.025,"l":18.51,"n":23644,"o":18.63,"t":"2024-12-23T05:00:00Z","v":2116098,"vw":18.858285},{"c":18.9,"h":19.015,"l":18.6921,"n":11075,"o":18.92,"t":"2024-12-24T05:00:00Z","v":964925,"vw":18.857717},{"c":19.16,"h":19.32,"l":18.66,"n":22309,"o":18.79,"t":"2024-12-26T05:00:00Z","v":2577129,"vw":19.137827},{"c":18.94,"h":19.15,"l":18.795,"n":19980,"o":18.94,"t":"2024-12-27T05:00:00Z","v":1876865,"vw":18.975969},{"c":18.65,"h":18.87,"l":18.35,"n":23724,"o":18.83,"t":"2024-12-30T05:00:00Z","v":1965713,"vw":18.696614},{"c":18.98,"h":18.98,"l":18.68,"n":17378,"o":18.78,"t":"2024-12-31T05:00:00Z","v":1595234,"vw":18.895011},{"c":18.75,"h":19.21,"l":18.62,"n":22660,"o":19.08,"t":"2025-01-02T05:00:00Z","v":1618700,"vw":18.811399},{"c":18.62,"h":18.89,"l":18.4,"n":20259,"o":18.78,"t":"2025-01-03T05:00:00Z","v":1608087,"vw":18.606488},{"c":18.86,"h":19.26,"l":18.65,"n":28639,"o":18.65,"t":"2025-01-06T05:00:00Z","v":3152973,"vw":18.949078},{"c":18.61,"h":19.08,"l":18.35,"n":40102,"o":18.69,"t":"2025-01-07T05:00:00Z","v":4418642,"vw":18.59313},{"c":18.85,"h":18.91,"l":18.23,"n":27906,"o":18.51,"t":"2025-01-08T05:00:00Z","v":2953878,"vw":18.685084},{"c":18.12,"h":19,"l":18.11,"n":30387,"o":18.6,"t":"2025-01-10T05:00:00Z","v":2652177,"vw":18.297233},{"c":18.66,"h":18.83,"l":17.88,"n":27926,"o":18.05,"t":"2025-01-13T05:00:00Z","v":2671213,"vw":18.600444},{"c":18.06,"h":19.04,"l":17.865,"n":30163,"o":19.02,"t":"2025-01-14T05:00:00Z","v":2446912,"vw":18.064102},{"c":18.24,"h":18.665,"l":18.22,"n":26628,"o":18.48,"t":"2025-01-15T05:00:00Z","v":2708004,"vw":18.433516},{"c":18.44,"h":18.65,"l":17.9,"n":26470,"o":18.24,"t":"2025-01-16T05:00:00Z","v":2524368,"vw":18.40899},{"c":18.77,"h":18.9399,"l":18.44,"n":21063,"o":18.59,"t":"2025-01-17T05:00:00Z","v":1875051,"vw":18.776076},{"c":18.96,"h":19.12,"l":18.7,"n":30859,"o":18.9,"t":"2025-01-21T05:00:00Z","v":2654628,"vw":18.909298},{"c":19.36,"h":19.43,"l":18.7001,"n":22889,"o":18.89,"t":"2025-01-22T05:00:00Z","v":1536214,"vw":19.294086},{"c":19.44,"h":19.46,"l":18.78,"n":30388,"o":19.19,"t":"2025-01-23T05:00:00Z","v":2652134,"vw":19.238293},{"c":19.53,"h":19.675,"l":19.26,"n":27264,"o":19.41,"t":"2025-01-24T05:00:00Z","v":2682216,"vw":19.551021},{"c":19.61,"h":19.8521,"l":19.46,"n":23661,"o":19.71,"t":"2025-01-27T05:00:00Z","v":1811914,"vw":19.63132},{"c":19.62,"h":19.86,"l":19.45,"n":23391,"o":19.58,"t":"2025-01-28T05:00:00Z","v":1934301,"vw":19.64115},{"c":19.63,"h":19.83,"l":19.46,"n":22271,"o":19.52,"t":"2025-01-29T05:00:00Z","v":2144051,"vw":19.685292},{"c":20.31,"h":20.595,"l":19.98,"n":29762,"o":19.98,"t":"2025-01-30T05:00:00Z","v":2908716,"vw":20.341799},{"c":19.76,"h":20.27,"l":19.73,"n":21079,"o":20.27,"t":"2025-01-31T05:00:00Z","v":1731113,"vw":19.886249},{"c":19.35,"h":19.71,"l":19.05,"n":22026,"o":19.35,"t":"2025-02-03T05:00:00Z","v":1829117,"vw":19.421824},{"c":19.29,"h":19.53,"l":19.1638,"n":23028,"o":19.32,"t":"2025-02-04T05:00:00Z","v":2186475,"vw":19.296321},{"c":19.29,"h":19.77,"l":19.275,"n":23321,"o":19.43,"t":"2025-02-05T05:00:00Z","v":2156492,"vw":19.40843},{"c":19.21,"h":19.67,"l":19.1393,"n":25634,"o":19.35,"t":"2025-02-06T05:00:00Z","v":2181554,"vw":19.340305},{"c":18.76,"h":19.265,"l":18.695,"n":19044,"o":19.21,"t":"2025-02-07T05:00:00Z","v":1447206,"vw":18.810955},{"c":18.46,"h":18.845,"l":18.38,"n":25264,"o":18.81,"t":"2025-02-10T05:00:00Z","v":2112944,"vw":18.528546},{"c":18.28,"h":18.5,"l":18.26,"n":18397,"o":18.38,"t":"2025-02-11T05:00:00Z","v":1524187,"vw":18.341951},{"c":18.37,"h":18.65,"l":18.02,"n":28502,"o":18.1,"t":"2025-02-12T05:00:00Z","v":3503163,"vw":18.369245},{"c":18.77,"h":18.81,"l":18.28,"n":22431,"o":18.37,"t":"2025-02-13T05:00:00Z","v":2129114,"vw":18.641206},{"c":18.32,"h":18.8,"l":18.29,"n":24373,"o":18.73,"t":"2025-02-14T05:00:00Z","v":2580852,"vw":18.453608},{"c":18.84,"h":18.85,"l":18.33,"n":27215,"o":18.35,"t":"2025-02-18T05:00:00Z","v":2971845,"vw":18.665564},{"c":18.98,"h":19.06,"l":18.55,"n":26806,"o":18.81,"t":"2025-02-19T05:00:00Z","v":2107726,"vw":18.919846},{"c":18.95,"h":19.185,"l":18.9,"n":23419,"o":18.92,"t":"2025-02-20T05:00:00Z","v":1912002,"vw":19.022769},{"c":18.75,"h":19.0898,"l":18.65,"n":22106,"o":18.96,"t":"2025-02-21T05:00:00Z","v":1765748,"vw":18.788365},{"c":19.05,"h":19.1,"l":18.535,"n":33369,"o":18.82,"t":"2025-02-24T05:00:00Z","v":2716872,"vw":18.953371},{"c":18.82,"h":19.27,"l":18.57,"n":24595,"o":19.16,"t":"2025-02-25T05:00:00Z","v":2310240,"vw":18.767564},{"c":18.81,"h":19.165,"l":18.595,"n":33986,"o":18.82,"t":"2025-02-26T05:00:00Z","v":3242247,"vw":18.830762},{"c":17.15,"h":19.03,"l":17.09,"n":66244,"o":18.93,"t":"2025-02-27T05:00:00Z","v":6160738,"vw":17.559687},{"c":16.55,"h":17.34,"l":16.21,"n":47609,"o":17.15,"t":"2025-02-28T05:00:00Z","v":4667133,"vw":16.547965},{"c":15.99,"h":16.715,"l":15.935,"n":40593,"o":16.63,"t":"2025-03-03T05:00:00Z","v":4743471,"vw":16.196882},{"c":15.59,"h":16.2,"l":15.465,"n":36352,"o":16.06,"t":"2025-03-04T05:00:00Z","v":3412397,"vw":15.69264},{"c":16.15,"h":16.245,"l":15.6299,"n":30035,"o":15.66,"t":"2025-03-05T05:00:00Z","v":3050184,"vw":16.030756},{"c":16.26,"h":16.38,"l":15.95,"n":27530,"o":16.02,"t":"2025-03-06T05:00:00Z","v":2609797,"vw":16.255965},{"c":16.32,"h":16.395,"l":15.84,"n":26233,"o":16.25,"t":"2025-03-07T05:00:00Z","v":2069171,"vw":16.225555},{"c":16.05,"h":16.405,"l":16.03,"n":28956,"o":16.26,"t":"2025-03-10T04:00:00Z","v":2800207,"vw":16.166171},{"c":15.91,"h":16.02,"l":15.5295,"n":28835,"o":15.85,"t":"2025-03-11T04:00:00Z","v":2737324,"vw":15.796481},{"c":15.33,"h":16.1,"l":15.295,"n":28445,"o":16.06,"t":"2025-03-12T04:00:00Z","v":3020452,"vw":15.412124},{"c":15,"h":15.32,"l":14.775,"n":40045,"o":15.07,"t":"2025-03-13T04:00:00Z","v":3828154,"vw":15.009232},{"c":15.56,"h":15.59,"l":14.91,"n":33930,"o":15.2,"t":"2025-03-14T04:00:00Z","v":4513470,"vw":15.366966},{"c":15.59,"h":15.89,"l":15.39,"n":29372,"o":15.58,"t":"2025-03-17T04:00:00Z","v":2780384,"vw":15.53524},{"c":15.74,"h":15.82,"l":15.315,"n":21905,"o":15.58,"t":"2025-03-18T04:00:00Z","v":2288981,"vw":15.695848},{"c":15.66,"h":15.86,"l":15.465,"n":27988,"o":15.77,"t":"2025-03-19T04:00:00Z","v":2502770,"vw":15.651191},{"c":15.6,"h":15.97,"l":15.5,"n":23516,"o":15.69,"t":"2025-03-20T04:00:00Z","v":2363338,"vw":15.692831},{"c":15.56,"h":15.59,"l":15.32,"n":33773,"o":15.46,"t":"2025-03-21T04:00:00Z","v":12658220,"vw":15.528556},{"c":15.8,"h":16.02,"l":15.65,"n":31740,"o":15.76,"t":"2025-03-24T04:00:00Z","v":2625623,"vw":15.807237},{"c":15.57,"h":15.85,"l":15.43,"n":26191,"o":15.79,"t":"2025-03-25T04:00:00Z","v":2314652,"vw":15.626197},{"c":15.6,"h":15.78,"l":15.34,"n":23351,"o":15.59,"t":"2025-03-26T04:00:00Z","v":2057614,"vw":15.552306},{"c":15.64,"h":15.74,"l":15.465,"n":32054,"o":15.61,"t":"2025-03-27T04:00:00Z","v":2814690,"vw":15.600468},{"c":14.93,"h":15.535,"l":14.86,"n":30366,"o":15.44,"t":"2025-03-28T04:00:00Z","v":2436744,"vw":15.042205},{"c":14.94,"h":15.1,"l":14.61,"n":29844,"o":14.83,"t":"2025-03-31T04:00:00Z","v":2856371,"vw":14.948881},{"c":14.65,"h":15.02,"l":14.62,"n":28474,"o":14.91,"t":"2025-04-01T04:00:00Z","v":2658688,"vw":14.74765},{"c":14.87,"h":14.915,"l":14.5,"n":26063,"o":14.5,"t":"2025-04-02T04:00:00Z","v":2270113,"vw":14.798085},{"c":13.62,"h":14.495,"l":13.5725,"n":32321,"o":14.38,"t":"2025-04-03T04:00:00Z","v":4021377,"vw":13.701389},{"c":13.58,"h":13.73,"l":12.5435,"n":50555,"o":13.28,"t":"2025-04-04T04:00:00Z","v":4926340,"vw":13.341153},{"c":13.24,"h":13.9,"l":12.62,"n":44573,"o":13.06,"t":"2025-04-07T04:00:00Z","v":4863937,"vw":13.204744},{"c":12.66,"h":13.54,"l":12.49,"n":33408,"o":13.46,"t":"2025-04-08T04:00:00Z","v":2729995,"vw":12.946608},{"c":13.66,"h":13.9,"l":12.18,"n":49317,"o":12.51,"t":"2025-04-09T04:00:00Z","v":5490605,"vw":13.273043},{"c":12.65,"h":13.63,"l":12.275,"n":38605,"o":13.38,"t":"2025-04-10T04:00:00Z","v":4022581,"vw":12.594233},{"c":12.77,"h":12.87,"l":12.16,"n":36357,"o":12.8,"t":"2025-04-11T04:00:00Z","v":3640344,"vw":12.620742},{"c":13.08,"h":13.14,"l":12.7,"n":24149,"o":13.04,"t":"2025-04-14T04:00:00Z","v":2621015,"vw":13.002857},{"c":12.55,"h":12.945,"l":12.485,"n":31208,"o":12.79,"t":"2025-04-15T04:00:00Z","v":3114941,"vw":12.614169},{"c":12.65,"h":12.73,"l":12.34,"n":30843,"o":12.48,"t":"2025-04-16T04:00:00Z","v":2929127,"vw":12.580671},{"c":12.83,"h":12.88,"l":12.62,"n":22046,"o":12.66,"t":"2025-04-17T04:00:00Z","v":2841800,"vw":12.781022},{"c":12.82,"h":12.895,"l":12.475,"n":26706,"o":12.8,"t":"2025-04-21T04:00:00Z","v":2832045,"vw":12.756314},{"c":13.02,"h":13.085,"l":12.805,"n":21344,"o":12.94,"t":"2025-04-22T04:00:00Z","v":2258621,"vw":12.977948},{"c":13.28,"h":13.83,"l":13.22,"n":31142,"o":13.4,"t":"2025-04-23T04:00:00Z","v":3712571,"vw":13.373464},{"c":13.71,"h":13.79,"l":13.165,"n":22302,"o":13.37,"t":"2025-04-24T04:00:00Z","v":2457920,"vw":13.656184},{"c":13.75,"h":13.88,"l":13.52,"n":19170,"o":13.67,"t":"2025-04-25T04:00:00Z","v":2078513,"vw":13.738604},{"c":13.87,"h":13.96,"l":13.68,"n":23467,"o":13.79,"t":"2025-04-28T04:00:00Z","v":2260427,"vw":13.830861},{"c":13.95,"h":14.01,"l":13.72,"n":24075,"o":13.72,"t":"2025-04-29T04:00:00Z","v":2445815,"vw":13.926491},{"c":13.9,"h":13.935,"l":13.38,"n":32890,"o":13.82,"t":"2025-04-30T04:00:00Z","v":3680457,"vw":13.806064},{"c":13.93,"h":14.195,"l":13.895,"n":28366,"o":14.03,"t":"2025-05-01T04:00:00Z","v":3200700,"vw":14.011497},{"c":14.08,"h":14.3,"l":14.015,"n":23668,"o":14.22,"t":"2025-05-02T04:00:00Z","v":2638873,"vw":14.108778},{"c":13.84,"h":14.03,"l":13.72,"n":34605,"o":14.01,"t":"2025-05-05T04:00:00Z","v":3170856,"vw":13.905568},{"c":13.37,"h":13.83,"l":13.249,"n":32277,"o":13.77,"t":"2025-05-06T04:00:00Z","v":3401761,"vw":13.457735},{"c":13.68,"h":13.705,"l":13.265,"n":39058,"o":13.4,"t":"2025-05-07T04:00:00Z","v":4978427,"vw":13.50753},{"c":15.91,"h":16.09,"l":14.63,"n":82362,"o":14.765,"t":"2025-05-08T04:00:00Z","v":9522422,"vw":15.551981},{"c":15.81,"h":16.18,"l":15.63,"n":48652,"o":15.835,"t":"2025-05-09T04:00:00Z","v":4397792,"vw":15.871361},{"c":16.75,"h":17.18,"l":16.43,"n":34858,"o":16.57,"t":"2025-05-12T04:00:00Z","v":2988669,"vw":16.757339},{"c":16.6,"h":16.815,"l":16.515,"n":29235,"o":16.79,"t":"2025-05-13T04:00:00Z","v":2457437,"vw":16.659439},{"c":16.45,"h":16.58,"l":16.235,"n":27928,"o":16.52,"t":"2025-05-14T04:00:00Z","v":2568458,"vw":16.412558},{"c":16.5,"h":16.53,"l":16.25,"n":24778,"o":16.46,"t":"2025-05-15T04:00:00Z","v":3237689,"vw":16.394745},{"c":16.7,"h":16.7399,"l":16.38,"n":25170,"o":16.53,"t":"2025-05-16T04:00:00Z","v":2470091,"vw":16.651513},{"c":16.63,"h":16.685,"l":16.35,"n":22899,"o":16.42,"t":"2025-05-19T04:00:00Z","v":2070203,"vw":16.587735},{"c":16.71,"h":16.84,"l":16.56,"n":19400,"o":16.59,"t":"2025-05-20T04:00:00Z","v":1785330,"vw":16.70429},{"c":15.83,"h":16.575,"l":15.81,"n":26308,"o":16.48,"t":"2025-05-21T04:00:00Z","v":3076656,"vw":15.975126},{"c":15.85,"h":15.965,"l":15.5,"n":22258,"o":15.76,"t":"2025-05-22T04:00:00Z","v":1901946,"vw":15.818664},{"c":15.47,"h":15.665,"l":15.32,"n":25336,"o":15.5,"t":"2025-05-23T04:00:00Z","v":2475144,"vw":15.449749},{"c":16.34,"h":16.37,"l":15.72,"n":27176,"o":15.78,"t":"2025-05-27T04:00:00Z","v":2368516,"vw":16.226504},{"c":16.51,"h":16.55,"l":16.18,"n":24213,"o":16.34,"t":"2025-05-28T04:00:00Z","v":2236435,"vw":16.460365},{"c":16.33,"h":16.705,"l":16.24,"n":25482,"o":16.64,"t":"2025-05-29T04:00:00Z","v":3711119,"vw":16.332959},{"c":15.98,"h":16.51,"l":15.87,"n":27187,"o":16.51,"t":"2025-05-30T04:00:00Z","v":3815637,"vw":16.040914},{"c":15.62,"h":15.95,"l":15.45,"n":22617,"o":15.86,"t":"2025-06-02T04:00:00Z","v":1999348,"vw":15.650492},{"c":15.89,"h":15.935,"l":15.34,"n":26472,"o":15.6,"t":"2025-06-03T04:00:00Z","v":3008127,"vw":15.84105},{"c":16.1,"h":16.25,"l":15.83,"n":20542,"o":15.99,"t":"2025-06-04T04:00:00Z","v":1821020,"vw":16.103672},{"c":15.9,"h":16.22,"l":15.885,"n":17283,"o":16.12,"t":"2025-06-05T04:00:00Z","v":1793034,"vw":15.975283},{"c":15.94,"h":16.12,"l":15.81,"n":16434,"o":15.93,"t":"2025-06-06T04:00:00Z","v":1472438,"vw":15.930622},{"c":16.225,"h":16.495,"l":16.03,"n":20661,"o":16.07,"t":"2025-06-09T04:00:00Z","v":1732428,"vw":16.285933},{"c":16.41,"h":16.73,"l":16.2,"n":18982,"o":16.37,"t":"2025-06-10T04:00:00Z","v":1538836,"vw":16.452594},{"c":16.11,"h":16.61,"l":15.96,"n":19470,"o":16.52,"t":"2025-06-11T04:00:00Z","v":3268767,"vw":16.139152},{"c":16.01,"h":16.12,"l":15.74,"n":21633,"o":15.98,"t":"2025-06-12T04:00:00Z","v":1596833,"vw":16.010655},{"c":15.63,"h":15.915,"l":15.575,"n":17925,"o":15.73,"t":"2025-06-13T04:00:00Z","v":1408940,"vw":15.705889},{"c":15.93,"h":16.05,"l":15.54,"n":25043,"o":15.71,"t":"2025-06-16T04:00:00Z","v":3151330,"vw":15.875712},{"c":15.37,"h":15.86,"l":15.33,"n":21545,"o":15.82,"t":"2025-06-17T04:00:00Z","v":1976007,"vw":15.500087},{"c":15.4,"h":15.59,"l":15.26,"n":20514,"o":15.3,"t":"2025-06-18T04:00:00Z","v":1678916,"vw":15.445601},{"c":15.36,"h":15.62,"l":15.3,"n":16622,"o":15.54,"t":"2025-06-20T04:00:00Z","v":2919845,"vw":15.383972},{"c":15.48,"h":15.59,"l":15.12,"n":25062,"o":15.33,"t":"2025-06-23T04:00:00Z","v":2819911,"vw":15.416045},{"c":15.64,"h":15.85,"l":15.565,"n":24827,"o":15.64,"t":"2025-06-24T04:00:00Z","v":2255554,"vw":15.689185},{"c":16,"h":16.105,"l":15.5109,"n":28000,"o":15.68,"t":"2025-06-25T04:00:00Z","v":2773450,"vw":15.912191},{"c":16,"h":16.155,"l":15.88,"n":21755,"o":16.06,"t":"2025-06-26T04:00:00Z","v":2285444,"vw":15.984096},{"c":15.93,"h":16.05,"l":15.715,"n":22501,"o":15.93,"t":"2025-06-27T04:00:00Z","v":3049952,"vw":15.904443},{"c":15.88,"h":16.065,"l":15.795,"n":19548,"o":15.99,"t":"2025-06-30T04:00:00Z","v":1824085,"vw":15.900101},{"c":16.54,"h":16.935,"l":15.71,"n":27669,"o":15.8,"t":"2025-07-01T04:00:00Z","v":2566282,"vw":16.512979},{"c":16.57,"h":16.73,"l":16.34,"n":29115,"o":16.575,"t":"2025-07-02T04:00:00Z","v":2940885,"vw":16.526789},{"c":16.67,"h":16.78,"l":16.515,"n":16401,"o":16.6,"t":"2025-07-03T04:00:00Z","v":1623756,"vw":16.688051},{"c":15.94,"h":16.72,"l":15.9,"n":23810,"o":16.45,"t":"2025-07-07T04:00:00Z","v":2495017,"vw":16.088247},{"c":16.53,"h":16.83,"l":16.01,"n":30070,"o":16.01,"t":"2025-07-08T04:00:00Z","v":2388763,"vw":16.512844},{"c":16.57,"h":16.7,"l":16.2948,"n":19462,"o":16.59,"t":"2025-07-09T04:00:00Z","v":1971128,"vw":16.536316},{"c":16.62,"h":16.86,"l":16.32,"n":20777,"o":16.6,"t":"2025-07-10T04:00:00Z","v":1779245,"vw":16.635111},{"c":16.21,"h":16.435,"l":16.125,"n":13529,"o":16.42,"t":"2025-07-11T04:00:00Z","v":1212079,"vw":16.232571},{"c":16,"h":16.135,"l":15.82,"n":22283,"o":16.08,"t":"2025-07-14T04:00:00Z","v":1565845,"vw":15.995271},{"c":15.92,"h":16.225,"l":15.85,"n":24740,"o":16.12,"t":"2025-07-15T04:00:00Z","v":1844384,"vw":15.962416},{"c":15.81,"h":16.025,"l":15.56,"n":19164,"o":15.94,"t":"2025-07-16T04:00:00Z","v":1725839,"vw":15.790314},{"c":15.78,"h":15.98,"l":15.63,"n":20362,"o":15.78,"t":"2025-07-17T04:00:00Z","v":2597868,"vw":15.784825},{"c":15.68,"h":15.97,"l":15.54,"n":22366,"o":15.93,"t":"2025-07-18T04:00:00Z","v":1688080,"vw":15.679457},{"c":15.63,"h":16.43,"l":15.625,"n":31725,"o":16.16,"t":"2025-07-21T04:00:00Z","v":5103420,"vw":15.971386},{"c":16.41,"h":16.49,"l":15.65,"n":49487,"o":15.68,"t":"2025-07-22T04:00:00Z","v":5992877,"vw":16.192513},{"c":16.85,"h":17.09,"l":16.5,"n":37157,"o":16.65,"t":"2025-07-23T04:00:00Z","v":5913913,"vw":16.913551},{"c":16.46,"h":16.845,"l":16.395,"n":23744,"o":16.72,"t":"2025-07-24T04:00:00Z","v":2077442,"vw":16.561685},{"c":16.03,"h":16.595,"l":16.01,"n":33740,"o":16.57,"t":"2025-07-25T04:00:00Z","v":3278610,"vw":16.107919},{"c":16.07,"h":16.21,"l":15.885,"n":28273,"o":16.02,"t":"2025-07-28T04:00:00Z","v":2779022,"vw":16.070376},{"c":16.11,"h":16.29,"l":15.99,"n":23430,"o":16.06,"t":"2025-07-29T04:00:00Z","v":2172650,"vw":16.1118},{"c":15.47,"h":16.25,"l":15.45,"n":32150,"o":16.12,"t":"2025-07-30T04:00:00Z","v":3080111,"vw":15.701386},{"c":14.31,"h":15.205,"l":14.28,"n":62044,"o":15.12,"t":"2025-07-31T04:00:00Z","v":5690222,"vw":14.537305},{"c":14.3,"h":14.445,"l":14.02,"n":51487,"o":14.22,"t":"2025-08-01T04:00:00Z","v":6156643,"vw":14.242009},{"c":14.31,"h":14.7371,"l":14.23,"n":32780,"o":14.44,"t":"2025-08-04T04:00:00Z","v":3247778,"vw":14.322146},{"c":14.05,"h":14.405,"l":14.015,"n":40958,"o":14.31,"t":"2025-08-05T04:00:00Z","v":4310215,"vw":14.158089},{"c":13.68,"h":14.14,"l":13.5,"n":48118,"o":14.08,"t":"2025-08-06T04:00:00Z","v":5608999,"vw":13.680075},{"c":13.23,"h":14.275,"l":13.01,"n":69682,"o":14.275,"t":"2025-08-07T04:00:00Z","v":8150029,"vw":13.425321},{"c":12.96,"h":13.2802,"l":12.615,"n":52352,"o":13.13,"t":"2025-08-08T04:00:00Z","v":7536020,"vw":12.867103},{"c":12.525,"h":13.03,"l":12.52,"n":43027,"o":12.95,"t":"2025-08-11T04:00:00Z","v":5172465,"vw":12.661577},{"c":13.05,"h":13.055,"l":12.575,"n":32487,"o":12.61,"t":"2025-08-12T04:00:00Z","v":3423450,"vw":12.926425},{"c":13.85,"h":14,"l":13.01,"n":46286,"o":13.09,"t":"2025-08-13T04:00:00Z","v":5063065,"vw":13.734446},{"c":13.87,"h":13.885,"l":13.38,"n":33840,"o":13.57,"t":"2025-08-14T04:00:00Z","v":3929718,"vw":13.75177},{"c":13.85,"h":14.1,"l":13.795,"n":28704,"o":14,"t":"2025-08-15T04:00:00Z","v":2968584,"vw":13.883003},{"c":13.86,"h":14.02,"l":13.78,"n":26499,"o":13.84,"t":"2025-08-18T04:00:00Z","v":2997626,"vw":13.891684},{"c":14.03,"h":14.31,"l":13.85,"n":26031,"o":13.97,"t":"2025-08-19T04:00:00Z","v":2716753,"vw":14.04726},{"c":14.26,"h":14.4,"l":13.9166,"n":32105,"o":13.95,"t":"2025-08-20T04:00:00Z","v":3414016,"vw":14.177344},{"c":13.9,"h":14.125,"l":13.89,"n":30980,"o":14.09,"t":"2025-08-21T04:00:00Z","v":2326120,"vw":13.98613},{"c":14.66,"h":14.715,"l":14.02,"n":29453,"o":14.02,"t":"2025-08-22T04:00:00Z","v":2284241,"vw":14.618055},{"c":14.4,"h":14.66,"l":14.3835,"n":24416,"o":14.65,"t":"2025-08-25T04:00:00Z","v":2815838,"vw":14.470064},{"c":14.34,"h":14.62,"l":14.19,"n":25794,"o":14.41,"t":"2025-08-26T04:00:00Z","v":2892863,"vw":14.349073},{"c":14.33,"h":14.51,"l":14.18,"n":25441,"o":14.3,"t":"2025-08-27T04:00:00Z","v":3552660,"vw":14.348809},{"c":14.32,"h":14.355,"l":14.12,"n":24160,"o":14.34,"t":"2025-08-28T04:00:00Z","v":2379584,"vw":14.258956},{"c":14.3,"h":14.38,"l":14.07,"n":19549,"o":14.31,"t":"2025-08-29T04:00:00Z","v":1864343,"vw":14.24001},{"c":13.81,"h":14.19,"l":13.66,"n":26694,"o":14.04,"t":"2025-09-02T04:00:00Z","v":3061099,"vw":13.847457},{"c":13.91,"h":13.935,"l":13.71,"n":20551,"o":13.73,"t":"2025-09-03T04:00:00Z","v":2389404,"vw":13.863448},{"c":14.33,"h":14.345,"l":13.78,"n":26030,"o":13.92,"t":"2025-09-04T04:00:00Z","v":3023173,"vw":14.104987},{"c":14.62,"h":14.86,"l":14.46,"n":22095,"o":14.49,"t":"2025-09-05T04:00:00Z","v":2055188,"vw":14.633707},{"c":14.21,"h":14.715,"l":14.125,"n":25646,"o":14.71,"t":"2025-09-08T04:00:00Z","v":2170997,"vw":14.283538},{"c":13.91,"h":14.4724,"l":13.9,"n":25408,"o":14.21,"t":"2025-09-09T04:00:00Z","v":3156757,"vw":14.016642},{"c":13.7,"h":14.1,"l":13.68,"n":23625,"o":13.89,"t":"2025-09-10T04:00:00Z","v":2658217,"vw":13.815923},{"c":13.94,"h":14.01,"l":13.62,"n":19972,"o":13.65,"t":"2025-09-11T04:00:00Z","v":1992007,"vw":13.922501},{"c":13.53,"h":13.86,"l":13.5,"n":32639,"o":13.86,"t":"2025-09-12T04:00:00Z","v":3721048,"vw":13.591803},{"c":13.54,"h":13.72,"l":13.475,"n":35930,"o":13.66,"t":"2025-09-15T04:00:00Z","v":3789604,"vw":13.576095},{"c":13.62,"h":13.71,"l":13.4945,"n":22917,"o":13.62,"t":"2025-09-16T04:00:00Z","v":2844572,"vw":13.618342},{"c":13.43,"h":14.035,"l":13.405,"n":26141,"o":13.61,"t":"2025-09-17T04:00:00Z","v":2816565,"vw":13.583671},{"c":13.42,"h":13.62,"l":13.27,"n":29378,"o":13.62,"t":"2025-09-18T04:00:00Z","v":3058334,"vw":13.437007},{"c":13.16,"h":13.4982,"l":13.04,"n":27352,"o":13.44,"t":"2025-09-19T04:00:00Z","v":6019803,"vw":13.190054},{"c":13.24,"h":13.33,"l":13.105,"n":23239,"o":13.13,"t":"2025-09-22T04:00:00Z","v":2562455,"vw":13.248908},{"c":12.96,"h":13.33,"l":12.94,"n":26778,"o":13.32,"t":"2025-09-23T04:00:00Z","v":3020953,"vw":13.079945},{"c":12.87,"h":13.075,"l":12.825,"n":24260,"o":12.93,"t":"2025-09-24T04:00:00Z","v":2777520,"vw":12.941369},{"c":12.37,"h":12.87,"l":12.275,"n":34595,"o":12.67,"t":"2025-09-25T04:00:00Z","v":4721729,"vw":12.412393},{"c":12.5,"h":12.55,"l":12.14,"n":34044,"o":12.23,"t":"2025-09-26T04:00:00Z","v":3979179,"vw":12.411844},{"c":12.61,"h":12.71,"l":12.41,"n":26933,"o":12.57,"t":"2025-09-29T04:00:00Z","v":3337506,"vw":12.602673},{"c":12.69,"h":12.73,"l":12.485,"n":24712,"o":12.58,"t":"2025-09-30T04:00:00Z","v":2326721,"vw":12.647085},{"c":12.95,"h":13.01,"l":12.639,"n":28619,"o":12.74,"t":"2025-10-01T04:00:00Z","v":3702611,"vw":12.862961},{"c":12.96,"h":13.12,"l":12.825,"n":26270,"o":12.97,"t":"2025-10-02T04:00:00Z","v":2428901,"vw":12.934757},{"c":13.19,"h":13.32,"l":12.98,"n":22962,"o":12.99,"t":"2025-10-03T04:00:00Z","v":2196461,"vw":13.164731},{"c":12.52,"h":13.22,"l":12.5,"n":41420,"o":13.19,"t":"2025-10-06T04:00:00Z","v":4377518,"vw":12.650685},{"c":12.33,"h":12.69,"l":12.29,"n":19444,"o":12.58,"t":"2025-10-07T04:00:00Z","v":1993766,"vw":12.38641},{"c":12.38,"h":12.62,"l":12.22,"n":24786,"o":12.29,"t":"2025-10-08T04:00:00Z","v":2468389,"vw":12.447208},{"c":12.22,"h":12.46,"l":12.18,"n":24833,"o":12.42,"t":"2025-10-09T04:00:00Z","v":2752482,"vw":12.27324},{"c":11.83,"h":12.19,"l":11.69,"n":46856,"o":12.18,"t":"2025-10-10T04:00:00Z","v":6368010,"vw":11.862433},{"c":12.21,"h":12.34,"l":11.95,"n":29441,"o":12.09,"t":"2025-10-13T04:00:00Z","v":4203639,"vw":12.206285},{"c":12.47,"h":12.51,"l":11.895,"n":23461,"o":12.01,"t":"2025-10-14T04:00:00Z","v":3196261,"vw":12.369567},{"c":12.8,"h":12.98,"l":12.56,"n":38147,"o":12.94,"t":"2025-10-15T04:00:00Z","v":5537536,"vw":12.7435},{"c":12.62,"h":12.875,"l":12.53,"n":30521,"o":12.87,"t":"2025-10-16T04:00:00Z","v":3238859,"vw":12.670965},{"c":12.51,"h":12.67,"l":12.22,"n":28183,"o":12.6,"t":"2025-10-17T04:00:00Z","v":4165930,"vw":12.430548},{"c":12.93,"h":12.94,"l":12.58,"n":25502,"o":12.65,"t":"2025-10-20T04:00:00Z","v":3417039,"vw":12.849764},{"c":12.97,"h":13.065,"l":12.88,"n":17422,"o":12.95,"t":"2025-10-21T04:00:00Z","v":1748994,"vw":12.992565},{"c":13.03,"h":13.18,"l":12.93,"n":19900,"o":12.93,"t":"2025-10-22T04:00:00Z","v":2047562,"vw":13.075108},{"c":13.16,"h":13.17,"l":12.9,"n":17758,"o":13.01,"t":"2025-10-23T04:00:00Z","v":2046980,"vw":13.079889},{"c":13.11,"h":13.3,"l":13.095,"n":18847,"o":13.24,"t":"2025-10-24T04:00:00Z","v":2151282,"vw":13.162831},{"c":13.09,"h":13.33,"l":12.98,"n":21260,"o":13.2,"t":"2025-10-27T04:00:00Z","v":2641505,"vw":13.086004},{"c":13.07,"h":13.26,"l":12.995,"n":20468,"o":13.01,"t":"2025-10-28T04:00:00Z","v":2187513,"vw":13.092678},{"c":12.86,"h":13.18,"l":12.805,"n":23437,"o":13.08,"t":"2025-10-29T04:00:00Z","v":2132102,"vw":12.947801},{"c":12.59,"h":13.2,"l":12.55,"n":27963,"o":12.95,"t":"2025-10-30T04:00:00Z","v":3548823,"vw":12.784161},{"c":12.61,"h":12.645,"l":12.26,"n":19852,"o":12.42,"t":"2025-10-31T04:00:00Z","v":2903649,"vw":12.540329},{"c":12.55,"h":12.585,"l":12.335,"n":24438,"o":12.58,"t":"2025-11-03T05:00:00Z","v":2608519,"vw":12.473574},{"c":12.49,"h":12.575,"l":12.345,"n":20873,"o":12.45,"t":"2025-11-04T05:00:00Z","v":2173675,"vw":12.471502},{"c":12.62,"h":12.74,"l":12.34,"n":30714,"o":12.44,"t":"2025-11-05T05:00:00Z","v":3451039,"vw":12.559757},{"c":11.02,"h":11.36,"l":10.69,"n":73916,"o":11.36,"t":"2025-11-06T05:00:00Z","v":10226129,"vw":11.037337},{"c":11.18,"h":11.25,"l":10.69,"n":40713,"o":10.82,"t":"2025-11-07T05:00:00Z","v":6022117,"vw":11.079869},{"c":11,"h":11.254,"l":10.92,"n":33726,"o":11.21,"t":"2025-11-10T05:00:00Z","v":5413926,"vw":11.039863},{"c":10.98,"h":11.11,"l":10.875,"n":29982,"o":11,"t":"2025-11-11T05:00:00Z","v":4495844,"vw":11.000207},{"c":10.84,"h":11.04,"l":10.815,"n":29159,"o":10.98,"t":"2025-11-12T05:00:00Z","v":5109768,"vw":10.910365},{"c":10.95,"h":11.13,"l":10.73,"n":33897,"o":10.8,"t":"2025-11-13T05:00:00Z","v":3942404,"vw":10.956794},{"c":10.52,"h":10.86,"l":10.5,"n":29227,"o":10.79,"t":"2025-11-14T05:00:00Z","v":4351535,"vw":10.581441},{"c":10.39,"h":10.595,"l":10.295,"n":33236,"o":10.47,"t":"2025-11-17T05:00:00Z","v":5902893,"vw":10.424468},{"c":10.26,"h":10.385,"l":10.15,"n":27189,"o":10.34,"t":"2025-11-18T05:00:00Z","v":3903211,"vw":10.280132},{"c":10.08,"h":10.27,"l":9.98,"n":28819,"o":10.26,"t":"2025-11-19T05:00:00Z","v":3492621,"vw":10.084914},{"c":9.89,"h":10.25,"l":9.85,"n":31551,"o":10.11,"t":"2025-11-20T05:00:00Z","v":4203215,"vw":9.972215},{"c":10.58,"h":10.625,"l":9.9101,"n":35696,"o":9.92,"t":"2025-11-21T05:00:00Z","v":4288687,"vw":10.469968},{"c":10.73,"h":10.825,"l":10.61,"n":28322,"o":10.69,"t":"2025-11-24T05:00:00Z","v":4301967,"vw":10.718741},{"c":11.09,"h":11.12,"l":10.74,"n":21376,"o":10.74,"t":"2025-11-25T05:00:00Z","v":2884289,"vw":11.027831},{"c":11.29,"h":11.475,"l":11.025,"n":26299,"o":11.19,"t":"2025-11-26T05:00:00Z","v":3518799,"vw":11.338576},{"c":11.34,"h":11.425,"l":11.2151,"n":16337,"o":11.25,"t":"2025-11-28T05:00:00Z","v":2301493,"vw":11.346477},{"c":11.18,"h":11.45,"l":11.15,"n":26036,"o":11.16,"t":"2025-12-01T05:00:00Z","v":3717500,"vw":11.25488},{"c":11.11,"h":11.295,"l":10.98,"n":26389,"o":11.21,"t":"2025-12-02T05:00:00Z","v":2986934,"vw":11.108054},{"c":11.335,"h":11.35,"l":11.1,"n":21414,"o":11.13,"t":"2025-12-03T05:00:00Z","v":2822047,"vw":11.264662},{"c":11.27,"h":11.36,"l":11.165,"n":18593,"o":11.3,"t":"2025-12-04T05:00:00Z","v":2135989,"vw":11.249506},{"c":11.25,"h":11.435,"l":11.22,"n":20181,"o":11.31,"t":"2025-12-05T05:00:00Z","v":2736921,"vw":11.304395},{"c":11.1,"h":11.3284,"l":11.0301,"n":28186,"o":11.25,"t":"2025-12-08T05:00:00Z","v":3449839,"vw":11.18084},{"c":11.11,"h":11.275,"l":11.05,"n":27705,"o":11.05,"t":"2025-12-09T05:00:00Z","v":3584132,"vw":11.171136},{"c":11.65,"h":11.72,"l":11.06,"n":32369,"o":11.11,"t":"2025-12-10T05:00:00Z","v":5101345,"vw":11.516822},{"c":11.6,"h":11.79,"l":11.48,"n":31178,"o":11.68,"t":"2025-12-11T05:00:00Z","v":3782855,"vw":11.641298},{"c":11.57,"h":11.79,"l":11.54,"n":21399,"o":11.59,"t":"2025-12-12T05:00:00Z","v":2884778,"vw":11.610359},{"c":11.4,"h":11.75,"l":11.23,"n":26824,"o":11.69,"t":"2025-12-15T05:00:00Z","v":4309117,"vw":11.401698},{"c":11.37,"h":11.42,"l":11.17,"n":22490,"o":11.35,"t":"2025-12-16T05:00:00Z","v":4745367,"vw":11.331566},{"c":11.43,"h":11.525,"l":11.24,"n":25524,"o":11.35,"t":"2025-12-17T05:00:00Z","v":3345079,"vw":11.416225},{"c":11.28,"h":11.61,"l":11.27,"n":20978,"o":11.52,"t":"2025-12-18T05:00:00Z","v":2911728,"vw":11.354723},{"c":11.21,"h":11.255,"l":11.045,"n":22273,"o":11.21,"t":"2025-12-19T05:00:00Z","v":4540758,"vw":11.184869},{"c":11.26,"h":11.33,"l":11.195,"n":25674,"o":11.21,"t":"2025-12-22T05:00:00Z","v":2905597,"vw":11.246237},{"c":11.08,"h":11.32,"l":11.03,"n":24588,"o":11.24,"t":"2025-12-23T05:00:00Z","v":3530708,"vw":11.100879},{"c":11.22,"h":11.23,"l":11.045,"n":10844,"o":11.08,"t":"2025-12-24T05:00:00Z","v":1215838,"vw":11.154356},{"c":11.52,"h":11.53,"l":11.03,"n":35505,"o":11.06,"t":"2025-12-26T05:00:00Z","v":5487238,"vw":11.375208},{"c":11.25,"h":11.475,"l":11.18,"n":26429,"o":11.47,"t":"2025-12-29T05:00:00Z","v":4137163,"vw":11.292472},{"c":11.4,"h":11.445,"l":11.13,"n":21510,"o":11.25,"t":"2025-12-30T05:00:00Z","v":2801997,"vw":11.366128},{"c":11.43,"h":11.4924,"l":11.31,"n":20656,"o":11.34,"t":"2025-12-31T05:00:00Z","v":2398290,"vw":11.436305},{"c":11.27,"h":11.53,"l":11.235,"n":24890,"o":11.47,"t":"2026-01-02T05:00:00Z","v":3860663,"vw":11.343313},{"c":11.61,"h":11.75,"l":11.28,"n":30128,"o":11.3,"t":"2026-01-05T05:00:00Z","v":4238207,"vw":11.615006},{"c":12.37,"h":12.42,"l":11.65,"n":30981,"o":11.65,"t":"2026-01-06T05:00:00Z","v":4486036,"vw":12.192123},{"c":12.37,"h":12.525,"l":12.3,"n":28923,"o":12.39,"t":"2026-01-07T05:00:00Z","v":3238827,"vw":12.394578},{"c":12.48,"h":12.66,"l":12.2,"n":32336,"o":12.25,"t":"2026-01-08T05:00:00Z","v":4199591,"vw":12.512091},{"c":12.78,"h":12.86,"l":12.135,"n":50326,"o":12.54,"t":"2026-01-09T05:00:00Z","v":7034778,"vw":12.616369},{"c":12.5,"h":12.9,"l":12.26,"n":33761,"o":12.89,"t":"2026-01-12T05:00:00Z","v":3882072,"vw":12.419385},{"c":12.13,"h":12.675,"l":11.95,"n":35063,"o":12.5,"t":"2026-01-13T05:00:00Z","v":5944629,"vw":12.171401},{"c":12.35,"h":12.64,"l":12.15,"n":31731,"o":12.29,"t":"2026-01-14T05:00:00Z","v":3531773,"vw":12.362056},{"c":12.58,"h":12.58,"l":12.025,"n":29563,"o":12.27,"t":"2026-01-15T05:00:00Z","v":3778614,"vw":12.472847},{"c":12.21,"h":12.6,"l":12.16,"n":33449,"o":12.5,"t":"2026-01-16T05:00:00Z","v":4145054,"vw":12.263286},{"c":12.05,"h":12.23,"l":11.95,"n":30882,"o":12,"t":"2026-01-20T05:00:00Z","v":4142651,"vw":12.0525},{"c":12.74,"h":12.84,"l":12.0957,"n":37971,"o":12.19,"t":"2026-01-21T05:00:00Z","v":4348015,"vw":12.628593},{"c":13,"h":13.01,"l":12.61,"n":31075,"o":12.75,"t":"2026-01-22T05:00:00Z","v":3799380,"vw":12.924099},{"c":12.73,"h":13.025,"l":12.565,"n":33352,"o":12.98,"t":"2026-01-23T05:00:00Z","v":3948734,"vw":12.743919},{"c":12.72,"h":12.73,"l":12.52,"n":24186,"o":12.71,"t":"2026-01-26T05:00:00Z","v":3049299,"vw":12.647241},{"c":12.77,"h":12.84,"l":12.575,"n":22674,"o":12.65,"t":"2026-01-27T05:00:00Z","v":3139289,"vw":12.746333},{"c":12.31,"h":12.7999,"l":12.2,"n":38862,"o":12.77,"t":"2026-01-28T05:00:00Z","v":5233843,"vw":12.381914},{"c":12.27,"h":12.3,"l":11.98,"n":33683,"o":12.29,"t":"2026-01-29T05:00:00Z","v":3789657,"vw":12.167559},{"c":12.47,"h":12.58,"l":12.14,"n":30842,"o":12.22,"t":"2026-01-30T05:00:00Z","v":3425983,"vw":12.418645},{"c":12.21,"h":12.49,"l":12.15,"n":35827,"o":12.39,"t":"2026-02-02T05:00:00Z","v":3801485,"vw":12.29154},{"c":12,"h":12.39,"l":11.785,"n":29978,"o":12.18,"t":"2026-02-03T05:00:00Z","v":3769021,"vw":12.004991},{"c":12.54,"h":12.67,"l":12.08,"n":37320,"o":12.08,"t":"2026-02-04T05:00:00Z","v":4519800,"vw":12.424187},{"c":12.53,"h":12.665,"l":12.28,"n":39745,"o":12.53,"t":"2026-02-05T05:00:00Z","v":4955355,"vw":12.458298},{"c":13.76,"h":13.805,"l":12.56,"n":51328,"o":12.6,"t":"2026-02-06T05:00:00Z","v":6336810,"vw":13.522923},{"c":13.7,"h":13.87,"l":13.4,"n":44584,"o":13.68,"t":"2026-02-09T05:00:00Z","v":4956495,"vw":13.714773},{"c":13.93,"h":14.18,"l":13.64,"n":34434,"o":13.77,"t":"2026-02-10T05:00:00Z","v":4586943,"vw":13.958135},{"c":13.71,"h":13.93,"l":13.51,"n":43296,"o":13.93,"t":"2026-02-11T05:00:00Z","v":5368390,"vw":13.683864},{"c":12.81,"h":13.75,"l":12.695,"n":44385,"o":13.75,"t":"2026-02-12T05:00:00Z","v":5270453,"vw":13.00993},{"c":12.95,"h":13.13,"l":12.75,"n":42108,"o":12.85,"t":"2026-02-13T05:00:00Z","v":6654386,"vw":12.99541},{"c":12.44,"h":12.95,"l":12.395,"n":33888,"o":12.84,"t":"2026-02-17T05:00:00Z","v":3562126,"vw":12.527841},{"c":12.49,"h":12.705,"l":12.31,"n":31804,"o":12.33,"t":"2026-02-18T05:00:00Z","v":4193992,"vw":12.542012},{"c":12.52,"h":13.385,"l":12.39,"n":50123,"o":13.12,"t":"2026-02-19T05:00:00Z","v":6843603,"vw":12.67365},{"c":12.54,"h":12.78,"l":12.33,"n":40777,"o":12.47,"t":"2026-02-20T05:00:00Z","v":4877821,"vw":12.527866},{"c":12.55,"h":12.68,"l":12.17,"n":39035,"o":12.52,"t":"2026-02-23T05:00:00Z","v":4763967,"vw":12.466395},{"c":13.14,"h":13.365,"l":12.62,"n":42208,"o":12.64,"t":"2026-02-24T05:00:00Z","v":5359809,"vw":13.118928},{"c":12.8,"h":13.19,"l":12.515,"n":48514,"o":13.14,"t":"2026-02-25T05:00:00Z","v":8457959,"vw":12.786876},{"c":12.71,"h":13.04,"l":12.6,"n":44708,"o":12.81,"t":"2026-02-26T05:00:00Z","v":6895712,"vw":12.765578},{"c":14.68,"h":14.755,"l":13,"n":89728,"o":13.05,"t":"2026-02-27T05:00:00Z","v":13497602,"vw":14.363149},{"c":14.31,"h":14.485,"l":13.8,"n":63779,"o":14.385,"t":"2026-03-02T05:00:00Z","v":8783957,"vw":14.149975},{"c":13.3,"h":14.115,"l":13.145,"n":52912,"o":14.115,"t":"2026-03-03T05:00:00Z","v":5855077,"vw":13.448226},{"c":13.44,"h":14.07,"l":13.325,"n":43413,"o":13.81,"t":"2026-03-04T05:00:00Z","v":5714196,"vw":13.504381},{"c":13.33,"h":13.46,"l":13.065,"n":37891,"o":13.2,"t":"2026-03-05T05:00:00Z","v":3659814,"vw":13.244737},{"c":12.74,"h":13.04,"l":12.31,"n":47878,"o":13.03,"t":"2026-03-06T05:00:00Z","v":5043661,"vw":12.671633},{"c":12.8,"h":12.84,"l":12.14,"n":36161,"o":12.5,"t":"2026-03-09T04:00:00Z","v":3594229,"vw":12.546406},{"c":12.68,"h":13.19,"l":12.585,"n":38208,"o":12.95,"t":"2026-03-10T04:00:00Z","v":4572893,"vw":12.730303},{"c":12.73,"h":12.885,"l":12.53,"n":33659,"o":12.63,"t":"2026-03-11T04:00:00Z","v":3461095,"vw":12.735419},{"c":11.8,"h":12.69,"l":11.795,"n":45085,"o":12.55,"t":"2026-03-12T04:00:00Z","v":4793640,"vw":12.092123},{"c":11.54,"h":11.895,"l":11.25,"n":43017,"o":11.86,"t":"2026-03-13T04:00:00Z","v":5267027,"vw":11.479984},{"c":11.73,"h":11.85,"l":11.555,"n":31602,"o":11.69,"t":"2026-03-16T04:00:00Z","v":3699207,"vw":11.677206},{"c":12.22,"h":12.38,"l":11.75,"n":42023,"o":11.89,"t":"2026-03-17T04:00:00Z","v":6000759,"vw":12.236026},{"c":11.59,"h":12.26,"l":11.555,"n":30966,"o":12.01,"t":"2026-03-18T04:00:00Z","v":3559570,"vw":11.719903},{"c":11.26,"h":11.47,"l":11.13,"n":42901,"o":11.42,"t":"2026-03-19T04:00:00Z","v":5395412,"vw":11.291917},{"c":10.95,"h":11.33,"l":10.855,"n":35576,"o":11.22,"t":"2026-03-20T04:00:00Z","v":6350003,"vw":10.991442},{"c":11.54,"h":11.765,"l":11.18,"n":40436,"o":11.3,"t":"2026-03-23T04:00:00Z","v":5367234,"vw":11.52547},{"c":11.465,"h":11.75,"l":11.22,"n":24414,"o":11.35,"t":"2026-03-24T04:00:00Z","v":2398302,"vw":11.553408},{"c":11.68,"h":11.795,"l":11.33,"n":28972,"o":11.7,"t":"2026-03-25T04:00:00Z","v":2956302,"vw":11.668346},{"c":11.665,"h":12.158,"l":11.49,"n":32468,"o":11.49,"t":"2026-03-26T04:00:00Z","v":3100919,"vw":11.782473},{"c":11.47,"h":11.65,"l":11.275,"n":35177,"o":11.57,"t":"2026-03-27T04:00:00Z","v":3828393,"vw":11.471573},{"c":11.2,"h":11.69,"l":11.065,"n":44130,"o":11.53,"t":"2026-03-30T04:00:00Z","v":4852700,"vw":11.240168},{"c":11.6,"h":11.71,"l":11.235,"n":45229,"o":11.44,"t":"2026-03-31T04:00:00Z","v":5540080,"vw":11.479716},{"c":11.66,"h":11.96,"l":11.6,"n":33734,"o":11.65,"t":"2026-04-01T04:00:00Z","v":3263118,"vw":11.743434},{"c":11.63,"h":11.88,"l":11.26,"n":28955,"o":11.35,"t":"2026-04-02T04:00:00Z","v":2456165,"vw":11.568695},{"c":11.64,"h":11.75,"l":11.47,"n":20142,"o":11.58,"t":"2026-04-06T04:00:00Z","v":1852513,"vw":11.602802},{"c":11.52,"h":11.66,"l":11.4,"n":27808,"o":11.54,"t":"2026-04-07T04:00:00Z","v":2919390,"vw":11.525287},{"c":11.99,"h":12.41,"l":11.73,"n":38212,"o":12.18,"t":"2026-04-08T04:00:00Z","v":4318844,"vw":11.963739},{"c":11.86,"h":11.99,"l":11.515,"n":24392,"o":11.81,"t":"2026-04-09T04:00:00Z","v":2992502,"vw":11.808301},{"c":11.71,"h":12.035,"l":11.675,"n":22914,"o":11.99,"t":"2026-04-10T04:00:00Z","v":1972572,"vw":11.774087},{"c":12.02,"h":12.035,"l":11.5,"n":31696,"o":11.57,"t":"2026-04-13T04:00:00Z","v":3031697,"vw":11.894257},{"c":12.22,"h":12.355,"l":12.105,"n":28724,"o":12.2,"t":"2026-04-14T04:00:00Z","v":2984997,"vw":12.243925},{"c":12.05,"h":12.28,"l":12.005,"n":25991,"o":12.14,"t":"2026-04-15T04:00:00Z","v":3003387,"vw":12.083011},{"c":12.09,"h":12.23,"l":11.92,"n":26633,"o":11.92,"t":"2026-04-16T04:00:00Z","v":2555877,"vw":12.08222},{"c":12.51,"h":12.75,"l":12.245,"n":32285,"o":12.37,"t":"2026-04-17T04:00:00Z","v":3349587,"vw":12.585486},{"c":12.79,"h":12.97,"l":12.41,"n":37313,"o":12.41,"t":"2026-04-20T04:00:00Z","v":4962127,"vw":12.829991},{"c":12.31,"h":13.01,"l":12.21,"n":27506,"o":12.87,"t":"2026-04-21T04:00:00Z","v":3043480,"vw":12.496714},{"c":12.17,"h":12.56,"l":12.095,"n":21458,"o":12.41,"t":"2026-04-22T04:00:00Z","v":2074757,"vw":12.212932},{"c":11.9,"h":12.28,"l":11.65,"n":22285,"o":12.19,"t":"2026-04-23T04:00:00Z","v":1811901,"vw":11.921043},{"c":11.91,"h":12.07,"l":11.75,"n":28160,"o":11.89,"t":"2026-04-24T04:00:00Z","v":2749083,"vw":11.859278},{"c":11.96,"h":12.1,"l":11.81,"n":32542,"o":11.85,"t":"2026-04-27T04:00:00Z","v":3999973,"vw":11.940952},{"c":11.78,"h":11.98,"l":11.635,"n":29919,"o":11.96,"t":"2026-04-28T04:00:00Z","v":3342768,"vw":11.763687},{"c":11.48,"h":11.85,"l":11.365,"n":30807,"o":11.6,"t":"2026-04-29T04:00:00Z","v":3552970,"vw":11.484831},{"c":11.75,"h":11.815,"l":11.34,"n":36435,"o":11.48,"t":"2026-04-30T04:00:00Z","v":5670647,"vw":11.671674},{"c":11.81,"h":11.865,"l":11.56,"n":35269,"o":11.75,"t":"2026-05-01T04:00:00Z","v":3571711,"vw":11.759609},{"c":11.2,"h":11.875,"l":11.135,"n":45531,"o":11.79,"t":"2026-05-04T04:00:00Z","v":5636515,"vw":11.339728},{"c":11.37,"h":11.43,"l":10.91,"n":66367,"o":11.18,"t":"2026-05-05T04:00:00Z","v":9476179,"vw":11.183023},{"c":11.14,"h":11.5,"l":10.89,"n":59784,"o":11.355,"t":"2026-05-06T04:00:00Z","v":7958144,"vw":11.115028},{"c":10.96,"h":11.57,"l":10.94,"n":45990,"o":11.29,"t":"2026-05-07T04:00:00Z","v":6611796,"vw":11.162024},{"c":11,"h":11.18,"l":10.745,"n":40297,"o":10.96,"t":"2026-05-08T04:00:00Z","v":6637880,"vw":10.937459},{"c":10.91,"h":11.16,"l":10.89,"n":38784,"o":10.91,"t":"2026-05-11T04:00:00Z","v":6231376,"vw":10.98486},{"c":11,"h":11.335,"l":10.93,"n":37772,"o":10.94,"t":"2026-05-12T04:00:00Z","v":4794718,"vw":11.102344},{"c":10.44,"h":10.935,"l":10.43,"n":35892,"o":10.91,"t":"2026-05-13T04:00:00Z","v":4408277,"vw":10.601295},{"c":10.41,"h":10.8,"l":10.39,"n":34308,"o":10.53,"t":"2026-05-14T04:00:00Z","v":4407927,"vw":10.54013},{"c":10.07,"h":10.41,"l":9.88,"n":52239,"o":10.32,"t":"2026-05-15T04:00:00Z","v":9073451,"vw":10.010958},{"c":9.82,"h":10.285,"l":9.815,"n":39581,"o":10.19,"t":"2026-05-18T04:00:00Z","v":5480420,"vw":9.952118},{"c":9.74,"h":9.815,"l":9.405,"n":54020,"o":9.77,"t":"2026-05-19T04:00:00Z","v":9690420,"vw":9.646213},{"c":9.84,"h":10.01,"l":9.515,"n":46039,"o":9.76,"t":"2026-05-20T04:00:00Z","v":6400323,"vw":9.826306},{"c":9.93,"h":10.06,"l":9.62,"n":37371,"o":9.72,"t":"2026-05-21T04:00:00Z","v":5273865,"vw":9.932969},{"c":10.21,"h":10.455,"l":9.97,"n":33805,"o":9.98,"t":"2026-05-22T04:00:00Z","v":4784399,"vw":10.283384},{"c":9.99,"h":10.375,"l":9.965,"n":42825,"o":10.23,"t":"2026-05-26T04:00:00Z","v":5687486,"vw":10.097182},{"c":10,"h":10.27,"l":9.85,"n":36844,"o":9.99,"t":"2026-05-27T04:00:00Z","v":4946652,"vw":9.97601},{"c":10.29,"h":10.47,"l":9.8,"n":49796,"o":9.86,"t":"2026-05-28T04:00:00Z","v":14375100,"vw":10.216819},{"c":10.47,"h":10.645,"l":10.23,"n":38406,"o":10.32,"t":"2026-05-29T04:00:00Z","v":7723170,"vw":10.490756},{"c":10.02,"h":10.36,"l":9.89,"n":36969,"o":10.31,"t":"2026-06-01T04:00:00Z","v":4515443,"vw":10.039188},{"c":9.83,"h":10.14,"l":9.78,"n":39513,"o":10.02,"t":"2026-06-02T04:00:00Z","v":5958790,"vw":9.922639},{"c":9.64,"h":10.05,"l":9.575,"n":29894,"o":9.8,"t":"2026-06-03T04:00:00Z","v":3617194,"vw":9.725288},{"c":9.88,"h":10.155,"l":9.46,"n":46213,"o":9.64,"t":"2026-06-04T04:00:00Z","v":6594255,"vw":9.913241},{"c":10,"h":10.18,"l":9.825,"n":27385,"o":9.96,"t":"2026-06-05T04:00:00Z","v":3469329,"vw":9.969988},{"c":10.26,"h":10.36,"l":9.855,"n":35757,"o":10.01,"t":"2026-06-08T04:00:00Z","v":4800010,"vw":10.170723},{"c":10.47,"h":10.67,"l":10.222,"n":43880,"o":10.39,"t":"2026-06-09T04:00:00Z","v":5489109,"vw":10.479474},{"c":10.04,"h":10.525,"l":10.03,"n":31388,"o":10.37,"t":"2026-06-10T04:00:00Z","v":3238326,"vw":10.216577},{"c":10.14,"h":10.19,"l":9.75,"n":43159,"o":9.96,"t":"2026-06-11T04:00:00Z","v":4543067,"vw":10.042145},{"c":10.09,"h":10.3,"l":10,"n":28250,"o":10.19,"t":"2026-06-12T04:00:00Z","v":3356764,"vw":10.156228},{"c":10.14,"h":10.45,"l":9.94,"n":28164,"o":10.27,"t":"2026-06-15T04:00:00Z","v":2947712,"vw":10.117419},{"c":10.45,"h":10.62,"l":10.319,"n":36215,"o":10.5,"t":"2026-06-16T04:00:00Z","v":4972553,"vw":10.490742},{"c":10.03,"h":10.94,"l":10.01,"n":46667,"o":10.58,"t":"2026-06-17T04:00:00Z","v":5789355,"vw":10.470209},{"c":10.33,"h":10.445,"l":10.06,"n":32162,"o":10.12,"t":"2026-06-18T04:00:00Z","v":5316426,"vw":10.313105},{"c":10.15,"h":10.45,"l":10.13,"n":34480,"o":10.33,"t":"2026-06-22T04:00:00Z","v":6077228,"vw":10.255516},{"c":10.2,"h":10.305,"l":10.02,"n":35664,"o":10.15,"t":"2026-06-23T04:00:00Z","v":4456979,"vw":10.174395},{"c":10.52,"h":10.71,"l":10.335,"n":32944,"o":10.35,"t":"2026-06-24T04:00:00Z","v":4795636,"vw":10.506567},{"c":10.78,"h":10.98,"l":10.625,"n":33638,"o":10.68,"t":"2026-06-25T04:00:00Z","v":3875440,"vw":10.792864},{"c":11.01,"h":11.15,"l":10.69,"n":44732,"o":10.75,"t":"2026-06-26T04:00:00Z","v":32234023,"vw":11.003413},{"c":10.82,"h":11.01,"l":10.73,"n":43295,"o":11,"t":"2026-06-29T04:00:00Z","v":4626922,"vw":10.839811},{"c":10.61,"h":10.78,"l":10.465,"n":38197,"o":10.72,"t":"2026-06-30T04:00:00Z","v":4629813,"vw":10.586312},{"c":11.09,"h":11.1,"l":10.61,"n":37034,"o":10.61,"t":"2026-07-01T04:00:00Z","v":5169353,"vw":11.02423},{"c":11.65,"h":11.67,"l":11.005,"n":46999,"o":11.28,"t":"2026-07-02T04:00:00Z","v":4797065,"vw":11.419319},{"c":12.32,"h":12.48,"l":11.42,"n":46888,"o":11.7,"t":"2026-07-06T04:00:00Z","v":5877638,"vw":12.241081},{"c":12.19,"h":12.44,"l":12.04,"n":42673,"o":12.44,"t":"2026-07-07T04:00:00Z","v":4416949,"vw":12.162082},{"c":11.78,"h":12.22,"l":11.55,"n":38372,"o":12.19,"t":"2026-07-08T04:00:00Z","v":4627635,"vw":11.778034},{"c":11.89,"h":12.035,"l":11.49,"n":34237,"o":11.63,"t":"2026-07-09T04:00:00Z","v":4059176,"vw":11.89362},{"c":12.26,"h":12.38,"l":11.76,"n":34770,"o":11.89,"t":"2026-07-10T04:00:00Z","v":4690460,"vw":12.236296},{"c":12.78,"h":12.88,"l":12.2,"n":41898,"o":12.28,"t":"2026-07-13T04:00:00Z","v":5763998,"vw":12.687466},{"c":12.7,"h":12.86,"l":12.32,"n":38272,"o":12.66,"t":"2026-07-14T04:00:00Z","v":5688522,"vw":12.690712},{"c":13.4,"h":13.435,"l":12.7,"n":43843,"o":12.7,"t":"2026-07-15T04:00:00Z","v":5828884,"vw":13.29198},{"c":13.85,"h":14.025,"l":13.38,"n":39149,"o":13.5,"t":"2026-07-16T04:00:00Z","v":5370716,"vw":13.831404},{"c":14.05,"h":14.095,"l":13.7003,"n":40662,"o":13.78,"t":"2026-07-17T04:00:00Z","v":6070138,"vw":13.971641},{"c":13.46,"h":14.01,"l":13.395,"n":44541,"o":13.96,"t":"2026-07-20T04:00:00Z","v":4868044,"vw":13.637597},{"c":13.65,"h":13.715,"l":13.2,"n":44471,"o":13.2,"t":"2026-07-21T04:00:00Z","v":5291224,"vw":13.594375},{"c":13.27,"h":14.04,"l":13.12,"n":32309,"o":13.87,"t":"2026-07-22T04:00:00Z","v":4935687,"vw":13.314706},{"c":12.72,"h":13.24,"l":12.345,"n":38874,"o":13.15,"t":"2026-07-23T04:00:00Z","v":7743563,"vw":12.615143},{"c":12.93,"h":13.13,"l":12.73,"n":30920,"o":12.97,"t":"2026-07-24T04:00:00Z","v":3957823,"vw":12.972285},{"c":13.02,"h":13.265,"l":12.885,"n":34408,"o":13.02,"t":"2026-07-27T04:00:00Z","v":4061163,"vw":13.079952},{"c":13.49,"h":13.54,"l":13.1106,"n":34392,"o":13.19,"t":"2026-07-28T04:00:00Z","v":4794959,"vw":13.414106},{"c":14.2,"h":14.435,"l":13.42,"n":48492,"o":13.42,"t":"2026-07-29T04:00:00Z","v":5639997,"vw":14.10311},{"c":13.74,"h":14.365,"l":13.39,"n":36464,"o":14.22,"t":"2026-07-30T04:00:00Z","v":3939664,"vw":13.704488},{"c":13.37,"h":13.74,"l":13.185,"n":33424,"o":13.62,"t":"2026-07-31T04:00:00Z","v":3630002,"vw":13.402336},{"c":14.13,"h":14.17,"l":13.65,"n":49510,"o":13.74,"t":"2026-08-03T04:00:00Z","v":7152485,"vw":13.992458},{"c":14.27,"h":14.35,"l":13.92,"n":38618,"o":14.04,"t":"2026-08-04T04:00:00Z","v":4296617,"vw":14.197473},{"c":13.78,"h":14.19,"l":13.69,"n":36991,"o":14.19,"t":"2026-08-05T04:00:00Z","v":3652256,"vw":13.841283},{"c":13.17,"h":13.98,"l":13.08,"n":48534,"o":13.92,"t":"2026-08-06T04:00:00Z","v":5505224,"vw":13.364548},{"c":12.12,"h":13.578,"l":12.01,"n":70737,"o":13.36,"t":"2026-08-07T04:00:00Z","v":8572720,"vw":12.202688},{"c":11.66,"h":12.12,"l":11.63,"n":49222,"o":12.08,"t":"2026-08-10T04:00:00Z","v":5737428,"vw":11.771328},{"c":11.61,"h":11.96,"l":11.56,"n":39259,"o":11.63,"t":"2026-08-11T04:00:00Z","v":4140981,"vw":11.690088},{"c":11.41,"h":11.7536,"l":11.215,"n":43153,"o":11.48,"t":"2026-08-12T04:00:00Z","v":7564665,"vw":11.415607},{"c":11.58,"h":11.69,"l":11.28,"n":28975,"o":11.44,"t":"2026-08-13T04:00:00Z","v":3297628,"vw":11.504341},{"c":11.59,"h":11.88,"l":11.46,"n":26443,"o":11.5,"t":"2026-08-14T04:00:00Z","v":2713600,"vw":11.674072},{"c":11.19,"h":11.73,"l":11.135,"n":32826,"o":11.73,"t":"2026-08-17T04:00:00Z","v":3678899,"vw":11.25243},{"c":11.11,"h":11.41,"l":11.08,"n":30896,"o":11.24,"t":"2026-08-18T04:00:00Z","v":4067648,"vw":11.172082},{"c":11.03,"h":11.55,"l":11.025,"n":30763,"o":11.31,"t":"2026-08-19T04:00:00Z","v":3853711,"vw":11.172392},{"c":10.78,"h":11.15,"l":10.75,"n":25429,"o":11.05,"t":"2026-08-20T04:00:00Z","v":3460973,"vw":10.828808},{"c":10.92,"h":11.0988,"l":10.81,"n":26276,"o":10.845,"t":"2026-08-21T04:00:00Z","v":3311716,"vw":10.923246},{"c":10.89,"h":11.235,"l":10.845,"n":24527,"o":11.11,"t":"2026-08-24T04:00:00Z","v":2901307,"vw":10.943695},{"c":10.97,"h":10.99,"l":10.605,"n":26297,"o":10.81,"t":"2026-08-25T04:00:00Z","v":3106530,"vw":10.825834},{"c":10.93,"h":11.09,"l":10.87,"n":25292,"o":10.97,"t":"2026-08-26T04:00:00Z","v":2879060,"vw":10.948023},{"c":11.04,"h":11.26,"l":10.8,"n":26914,"o":10.8,"t":"2026-08-27T04:00:00Z","v":3553842,"vw":11.054016},{"c":11.12,"h":11.29,"l":11.05,"n":23555,"o":11.165,"t":"2026-08-28T04:00:00Z","v":2968446,"vw":11.151263},{"c":11.17,"h":11.225,"l":10.89,"n":23369,"o":11.185,"t":"2026-08-31T04:00:00Z","v":4428919,"vw":11.141167},{"c":10.76,"h":11.26,"l":10.735,"n":27945,"o":11.16,"t":"2026-09-01T04:00:00Z","v":3580408,"vw":10.925182},{"c":11.29,"h":11.55,"l":10.83,"n":34516,"o":10.89,"t":"2026-09-02T04:00:00Z","v":4600381,"vw":11.346859},{"c":11.43,"h":11.715,"l":11.13,"n":28674,"o":11.51,"t":"2026-09-03T04:00:00Z","v":3923619,"vw":11.386026},{"c":11.38,"h":11.53,"l":11.195,"n":24017,"o":11.29,"t":"2026-09-04T04:00:00Z","v":2599950,"vw":11.396214},{"c":10.99,"h":11.28,"l":10.935,"n":26882,"o":11.24,"t":"2026-09-08T04:00:00Z","v":3153362,"vw":11.038866},{"c":10.72,"h":10.94,"l":10.63,"n":25233,"o":10.89,"t":"2026-09-09T04:00:00Z","v":3230167,"vw":10.740551},{"c":10.5,"h":10.65,"l":10.39,"n":24994,"o":10.65,"t":"2026-09-10T04:00:00Z","v":3452069,"vw":10.511761},{"c":10.46,"h":10.72,"l":10.28,"n":24924,"o":10.67,"t":"2026-09-11T04:00:00Z","v":3251277,"vw":10.407813},{"c":10.38,"h":10.6165,"l":10.345,"n":28678,"o":10.47,"t":"2026-09-14T04:00:00Z","v":3211648,"vw":10.421978},{"c":9.83,"h":10.385,"l":9.81,"n":34936,"o":10.28,"t":"2026-09-15T04:00:00Z","v":4898940,"vw":9.96849},{"c":10.14,"h":10.29,"l":9.8,"n":37794,"o":9.8,"t":"2026-09-16T04:00:00Z","v":5507950,"vw":10.112221},{"c":9.375,"h":10.12,"l":9.36,"n":56874,"o":10.11,"t":"2026-09-17T04:00:00Z","v":9303207,"vw":9.61094},{"c":9.54,"h":9.64,"l":9.37,"n":44420,"o":9.38,"t":"2026-09-18T04:00:00Z","v":8467173,"vw":9.52432},{"c":9.44,"h":9.64,"l":9.41,"n":34257,"o":9.57,"t":"2026-09-21T04:00:00Z","v":6645219,"vw":9.481335},{"c":9.95,"h":10.02,"l":9.65,"n":36302,"o":9.655,"t":"2026-09-22T04:00:00Z","v":5129783,"vw":9.898051},{"c":9.78,"h":10,"l":9.74,"n":26305,"o":9.89,"t":"2026-09-23T04:00:00Z","v":3351333,"vw":9.847588},{"c":9.53,"h":9.81,"l":9.48,"n":24810,"o":9.76,"t":"2026-09-24T04:00:00Z","v":3734123,"vw":9.550523},{"c":9.4,"h":9.625,"l":9.29,"n":31289,"o":9.52,"t":"2026-09-25T04:00:00Z","v":4893095,"vw":9.418644},{"c":9.28,"h":9.315,"l":8.9,"n":34790,"o":9.315,"t":"2026-09-28T04:00:00Z","v":5671659,"vw":9.128054},{"c":8.98,"h":9.29,"l":8.91,"n":32477,"o":9.21,"t":"2026-09-29T04:00:00Z","v":4599769,"vw":9.000735},{"c":8.86,"h":9.115,"l":8.825,"n":37332,"o":9.08,"t":"2026-09-30T04:00:00Z","v":6547767,"vw":8.906659},{"c":8.74,"h":8.9,"l":8.61,"n":37304,"o":8.85,"t":"2026-10-01T04:00:00Z","v":5938332,"vw":8.724889},{"c":8.67,"h":8.85,"l":8.585,"n":32416,"o":8.74,"t":"2026-10-02T04:00:00Z","v":5786489,"vw":8.660927},{"c":8.56,"h":8.7,"l":8.435,"n":31858,"o":8.55,"t":"2026-10-05T04:00:00Z","v":5008838,"vw":8.571359},{"c":8.52,"h":8.685,"l":8.47,"n":28111,"o":8.58,"t":"2026-10-06T04:00:00Z","v":4723437,"vw":8.549356},{"c":8.54,"h":8.55,"l":8.38,"n":27629,"o":8.46,"t":"2026-10-07T04:00:00Z","v":4220703,"vw":8.483617},{"c":8.69,"h":8.695,"l":8.42,"n":32486,"o":8.43,"t":"2026-10-08T04:00:00Z","v":6200215,"vw":8.597685},{"c":8.83,"h":8.87,"l":8.56,"n":24646,"o":8.695,"t":"2026-10-09T04:00:00Z","v":4219822,"vw":8.797847},{"c":8.53,"h":8.94,"l":8.49,"n":27808,"o":8.75,"t":"2026-10-12T04:00:00Z","v":4689904,"vw":8.597397},{"c":8.505,"h":8.7,"l":8.415,"n":22840,"o":8.58,"t":"2026-10-13T04:00:00Z","v":3942145,"vw":8.492233},{"c":8.44,"h":8.575,"l":8.325,"n":24382,"o":8.42,"t":"2026-10-14T04:00:00Z","v":3969026,"vw":8.426621},{"c":8.83,"h":8.86,"l":8.32,"n":32616,"o":8.49,"t":"2026-10-15T04:00:00Z","v":5182982,"vw":8.766946},{"c":8.57,"h":8.93,"l":8.54,"n":26102,"o":8.89,"t":"2026-10-16T04:00:00Z","v":4179504,"vw":8.652464},{"c":8.42,"h":8.585,"l":8.345,"n":23129,"o":8.45,"t":"2026-10-19T04:00:00Z","v":4082796,"vw":8.413667},{"c":8.87,"h":8.9,"l":8.43,"n":31805,"o":8.47,"t":"2026-10-20T04:00:00Z","v":6141787,"vw":8.774514},{"c":9.08,"h":9.08,"l":8.785,"n":31414,"o":8.91,"t":"2026-10-21T04:00:00Z","v":4643675,"vw":8.976195},{"c":9.5,"h":9.55,"l":9.095,"n":31043,"o":9.13,"t":"2026-10-22T04:00:00Z","v":4892574,"vw":9.426625}],"volatilityBars":[{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-21T08:00:00Z","v":1000,"vw":9.65},{"c":9.67,"h":9.67,"l":9.6666,"n":2,"o":9.6666,"t":"2026-09-21T09:45:00Z","v":1728,"vw":9.668345},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-09-21T10:15:00Z","v":703,"vw":9.67},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-21T11:00:00Z","v":2000,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-21T12:45:00Z","v":100,"vw":9.58},{"c":9.536,"h":9.64,"l":9.47,"n":906,"o":9.57,"t":"2026-09-21T13:30:00Z","v":250180,"vw":9.552321},{"c":9.48,"h":9.55,"l":9.475,"n":905,"o":9.535,"t":"2026-09-21T13:45:00Z","v":137927,"vw":9.524115},{"c":9.455,"h":9.49,"l":9.43,"n":943,"o":9.47,"t":"2026-09-21T14:00:00Z","v":132956,"vw":9.454476},{"c":9.445,"h":9.53,"l":9.435,"n":1622,"o":9.4564,"t":"2026-09-21T14:15:00Z","v":239077,"vw":9.479937},{"c":9.435,"h":9.455,"l":9.43,"n":1106,"o":9.44,"t":"2026-09-21T14:30:00Z","v":124930,"vw":9.439359},{"c":9.42,"h":9.485,"l":9.41,"n":1437,"o":9.435,"t":"2026-09-21T14:45:00Z","v":206514,"vw":9.447058},{"c":9.465,"h":9.475,"l":9.42,"n":962,"o":9.421,"t":"2026-09-21T15:00:00Z","v":137797,"vw":9.449934},{"c":9.44,"h":9.465,"l":9.43,"n":942,"o":9.465,"t":"2026-09-21T15:15:00Z","v":118842,"vw":9.441892},{"c":9.4586,"h":9.475,"l":9.435,"n":963,"o":9.44,"t":"2026-09-21T15:30:00Z","v":121780,"vw":9.454056},{"c":9.49,"h":9.5,"l":9.45,"n":858,"o":9.455,"t":"2026-09-21T15:45:00Z","v":151626,"vw":9.476559},{"c":9.525,"h":9.545,"l":9.48,"n":1147,"o":9.495,"t":"2026-09-21T16:00:00Z","v":198831,"vw":9.50484},{"c":9.53,"h":9.55,"l":9.51,"n":764,"o":9.52,"t":"2026-09-21T16:15:00Z","v":112065,"vw":9.53159},{"c":9.53,"h":9.54,"l":9.52,"n":570,"o":9.53,"t":"2026-09-21T16:30:00Z","v":58180,"vw":9.529861},{"c":9.525,"h":9.5499,"l":9.52,"n":732,"o":9.535,"t":"2026-09-21T16:45:00Z","v":76951,"vw":9.535011},{"c":9.505,"h":9.525,"l":9.5,"n":764,"o":9.52,"t":"2026-09-21T17:00:00Z","v":86840,"vw":9.513027},{"c":9.49,"h":9.51,"l":9.48,"n":1099,"o":9.505,"t":"2026-09-21T17:15:00Z","v":192001,"vw":9.492659},{"c":9.485,"h":9.505,"l":9.47,"n":1220,"o":9.495,"t":"2026-09-21T17:30:00Z","v":315274,"vw":9.485275},{"c":9.49,"h":9.505,"l":9.48,"n":832,"o":9.48,"t":"2026-09-21T17:45:00Z","v":125501,"vw":9.490643},{"c":9.51,"h":9.52,"l":9.49,"n":738,"o":9.495,"t":"2026-09-21T18:00:00Z","v":95864,"vw":9.503451},{"c":9.49,"h":9.52,"l":9.49,"n":829,"o":9.515,"t":"2026-09-21T18:15:00Z","v":88958,"vw":9.502072},{"c":9.465,"h":9.505,"l":9.445,"n":1698,"o":9.495,"t":"2026-09-21T18:30:00Z","v":281154,"vw":9.471956},{"c":9.51,"h":9.535,"l":9.46,"n":1795,"o":9.465,"t":"2026-09-21T18:45:00Z","v":435713,"vw":9.497595},{"c":9.505,"h":9.53,"l":9.5,"n":1418,"o":9.51,"t":"2026-09-21T19:00:00Z","v":175720,"vw":9.511216},{"c":9.53,"h":9.535,"l":9.49,"n":1903,"o":9.505,"t":"2026-09-21T19:15:00Z","v":285837,"vw":9.50871},{"c":9.515,"h":9.54,"l":9.5,"n":1780,"o":9.53,"t":"2026-09-21T19:30:00Z","v":254783,"vw":9.521635},{"c":9.445,"h":9.515,"l":9.42,"n":6220,"o":9.515,"t":"2026-09-21T19:45:00Z","v":1361194,"vw":9.469},{"c":9.65,"h":9.65,"l":9.44,"n":55,"o":9.44,"t":"2026-09-21T20:00:00Z","v":858977,"vw":9.440146},{"c":9.48,"h":9.51,"l":9.48,"n":4,"o":9.51,"t":"2026-09-21T21:45:00Z","v":5099,"vw":9.48412},{"c":9.6257,"h":9.6257,"l":9.6257,"n":1,"o":9.6257,"t":"2026-09-21T22:00:00Z","v":125,"vw":9.6257},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-09-21T22:30:00Z","v":1179,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-22T11:00:00Z","v":250,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-09-22T12:15:00Z","v":929,"vw":9.53},{"c":9.56,"h":9.6,"l":9.56,"n":8,"o":9.6,"t":"2026-09-22T12:30:00Z","v":2149,"vw":9.569205},{"c":9.63,"h":9.63,"l":9.5603,"n":12,"o":9.57,"t":"2026-09-22T13:15:00Z","v":5229,"vw":9.610127},{"c":9.725,"h":9.75,"l":9.65,"n":838,"o":9.655,"t":"2026-09-22T13:30:00Z","v":167372,"vw":9.695128},{"c":9.705,"h":9.736,"l":9.66,"n":859,"o":9.72,"t":"2026-09-22T13:45:00Z","v":130651,"vw":9.705243},{"c":9.92,"h":9.925,"l":9.705,"n":1237,"o":9.705,"t":"2026-09-22T14:00:00Z","v":125587,"vw":9.806169},{"c":9.825,"h":9.915,"l":9.81,"n":1314,"o":9.915,"t":"2026-09-22T14:15:00Z","v":173645,"vw":9.875835},{"c":9.81,"h":9.865,"l":9.8,"n":1219,"o":9.825,"t":"2026-09-22T14:30:00Z","v":118262,"vw":9.826391},{"c":9.875,"h":9.89,"l":9.785,"n":984,"o":9.8,"t":"2026-09-22T14:45:00Z","v":86497,"vw":9.828064},{"c":9.855,"h":9.8893,"l":9.835,"n":1099,"o":9.87,"t":"2026-09-22T15:00:00Z","v":97476,"vw":9.86476},{"c":9.87,"h":9.875,"l":9.82,"n":950,"o":9.855,"t":"2026-09-22T15:15:00Z","v":80341,"vw":9.85236},{"c":9.805,"h":9.865,"l":9.78,"n":1164,"o":9.86,"t":"2026-09-22T15:30:00Z","v":137315,"vw":9.811331},{"c":9.845,"h":9.845,"l":9.795,"n":878,"o":9.805,"t":"2026-09-22T15:45:00Z","v":78857,"vw":9.81305},{"c":9.855,"h":9.905,"l":9.83,"n":3076,"o":9.845,"t":"2026-09-22T16:00:00Z","v":398375,"vw":9.856784},{"c":9.87,"h":9.88,"l":9.845,"n":697,"o":9.855,"t":"2026-09-22T16:15:00Z","v":51718,"vw":9.862711},{"c":9.87,"h":9.898,"l":9.865,"n":1006,"o":9.875,"t":"2026-09-22T16:30:00Z","v":104331,"vw":9.880096},{"c":9.91,"h":9.935,"l":9.87,"n":846,"o":9.875,"t":"2026-09-22T16:45:00Z","v":69542,"vw":9.905693},{"c":9.86,"h":9.925,"l":9.855,"n":858,"o":9.915,"t":"2026-09-22T17:00:00Z","v":65515,"vw":9.887863},{"c":9.865,"h":9.88,"l":9.85,"n":1029,"o":9.86,"t":"2026-09-22T17:15:00Z","v":114156,"vw":9.864133},{"c":9.855,"h":9.87,"l":9.84,"n":880,"o":9.865,"t":"2026-09-22T17:30:00Z","v":74381,"vw":9.850374},{"c":9.875,"h":9.885,"l":9.82,"n":1373,"o":9.855,"t":"2026-09-22T17:45:00Z","v":149704,"vw":9.847968},{"c":9.86,"h":9.8886,"l":9.855,"n":1089,"o":9.875,"t":"2026-09-22T18:00:00Z","v":91865,"vw":9.869222},{"c":9.88,"h":9.905,"l":9.85,"n":1146,"o":9.86,"t":"2026-09-22T18:15:00Z","v":103700,"vw":9.878875},{"c":9.935,"h":9.945,"l":9.875,"n":1094,"o":9.885,"t":"2026-09-22T18:30:00Z","v":101775,"vw":9.911915},{"c":9.965,"h":9.97,"l":9.93,"n":1119,"o":9.935,"t":"2026-09-22T18:45:00Z","v":101765,"vw":9.948063},{"c":9.99,"h":9.995,"l":9.965,"n":1568,"o":9.965,"t":"2026-09-22T19:00:00Z","v":175605,"vw":9.983136},{"c":9.975,"h":10.015,"l":9.975,"n":1414,"o":9.99,"t":"2026-09-22T19:15:00Z","v":142553,"vw":9.99816},{"c":9.995,"h":10.02,"l":9.975,"n":1813,"o":9.975,"t":"2026-09-22T19:30:00Z","v":202061,"vw":9.999812},{"c":9.96,"h":10,"l":9.93,"n":6618,"o":9.995,"t":"2026-09-22T19:45:00Z","v":878784,"vw":9.963211},{"c":9.95,"h":9.95,"l":9.95,"n":40,"o":9.95,"t":"2026-09-22T20:00:00Z","v":1089848,"vw":9.95},{"c":9.88,"h":9.9,"l":9.88,"n":2,"o":9.9,"t":"2026-09-23T10:15:00Z","v":541,"vw":9.890758},{"c":9.78,"h":10,"l":9.78,"n":639,"o":9.89,"t":"2026-09-23T13:30:00Z","v":98283,"vw":9.905089},{"c":9.77,"h":9.82,"l":9.74,"n":1176,"o":9.77,"t":"2026-09-23T13:45:00Z","v":124836,"vw":9.775701},{"c":9.875,"h":9.875,"l":9.76,"n":697,"o":9.775,"t":"2026-09-23T14:00:00Z","v":76957,"vw":9.799769},{"c":9.825,"h":9.91,"l":9.8,"n":719,"o":9.875,"t":"2026-09-23T14:15:00Z","v":62503,"vw":9.860581},{"c":9.84,"h":9.855,"l":9.8,"n":747,"o":9.825,"t":"2026-09-23T14:30:00Z","v":69435,"vw":9.83479},{"c":9.86,"h":9.89,"l":9.82,"n":1125,"o":9.835,"t":"2026-09-23T14:45:00Z","v":141179,"vw":9.859826},{"c":9.885,"h":9.9,"l":9.83,"n":826,"o":9.855,"t":"2026-09-23T15:00:00Z","v":77449,"vw":9.870626},{"c":9.91,"h":9.97,"l":9.885,"n":740,"o":9.885,"t":"2026-09-23T15:15:00Z","v":69662,"vw":9.926878},{"c":9.945,"h":9.955,"l":9.9162,"n":939,"o":9.9162,"t":"2026-09-23T15:30:00Z","v":76540,"vw":9.935924},{"c":9.945,"h":9.965,"l":9.935,"n":742,"o":9.945,"t":"2026-09-23T15:45:00Z","v":53610,"vw":9.949964},{"c":9.975,"h":9.98,"l":9.93,"n":742,"o":9.945,"t":"2026-09-23T16:00:00Z","v":67948,"vw":9.955393},{"c":9.975,"h":9.995,"l":9.95,"n":1206,"o":9.975,"t":"2026-09-23T16:15:00Z","v":156223,"vw":9.969026},{"c":9.975,"h":9.99,"l":9.9601,"n":504,"o":9.975,"t":"2026-09-23T16:30:00Z","v":39945,"vw":9.974354},{"c":9.95,"h":9.98,"l":9.945,"n":575,"o":9.98,"t":"2026-09-23T16:45:00Z","v":38175,"vw":9.960014},{"c":9.945,"h":9.97,"l":9.915,"n":822,"o":9.945,"t":"2026-09-23T17:00:00Z","v":59810,"vw":9.941917},{"c":9.915,"h":9.9592,"l":9.915,"n":736,"o":9.94,"t":"2026-09-23T17:15:00Z","v":59698,"vw":9.940992},{"c":9.895,"h":9.91,"l":9.86,"n":830,"o":9.91,"t":"2026-09-23T17:30:00Z","v":87321,"vw":9.890356},{"c":9.9492,"h":9.95,"l":9.9,"n":624,"o":9.905,"t":"2026-09-23T17:45:00Z","v":56361,"vw":9.927787},{"c":9.915,"h":9.945,"l":9.9,"n":771,"o":9.94,"t":"2026-09-23T18:00:00Z","v":59527,"vw":9.919102},{"c":9.9,"h":9.915,"l":9.895,"n":792,"o":9.91,"t":"2026-09-23T18:15:00Z","v":76486,"vw":9.905438},{"c":9.885,"h":9.91,"l":9.87,"n":911,"o":9.905,"t":"2026-09-23T18:30:00Z","v":114703,"vw":9.890707},{"c":9.835,"h":9.88,"l":9.83,"n":1122,"o":9.88,"t":"2026-09-23T18:45:00Z","v":113184,"vw":9.860155},{"c":9.835,"h":9.845,"l":9.805,"n":987,"o":9.84,"t":"2026-09-23T19:00:00Z","v":107156,"vw":9.822397},{"c":9.835,"h":9.84,"l":9.825,"n":1095,"o":9.835,"t":"2026-09-23T19:15:00Z","v":100335,"vw":9.833482},{"c":9.825,"h":9.845,"l":9.81,"n":1510,"o":9.835,"t":"2026-09-23T19:30:00Z","v":159926,"vw":9.827334},{"c":9.785,"h":9.8299,"l":9.75,"n":4512,"o":9.8299,"t":"2026-09-23T19:45:00Z","v":735993,"vw":9.79312},{"c":9.79,"h":9.8485,"l":9.78,"n":27,"o":9.78,"t":"2026-09-23T20:00:00Z","v":456866,"vw":9.78046},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-09-23T20:15:00Z","v":1084,"vw":9.79},{"c":9.75,"h":9.75,"l":9.7254,"n":2,"o":9.7254,"t":"2026-09-23T22:00:00Z","v":2000,"vw":9.7377},{"c":9.7391,"h":9.7391,"l":9.7387,"n":3,"o":9.7387,"t":"2026-09-23T22:15:00Z","v":3000,"vw":9.738833},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-24T08:00:00Z","v":155,"vw":9.82},{"c":9.7,"h":9.78,"l":9.7,"n":5,"o":9.78,"t":"2026-09-24T12:15:00Z","v":404,"vw":9.752632},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-24T13:00:00Z","v":127,"vw":9.8},{"c":9.65,"h":9.81,"l":9.634,"n":528,"o":9.76,"t":"2026-09-24T13:30:00Z","v":134482,"vw":9.756439},{"c":9.65,"h":9.67,"l":9.62,"n":515,"o":9.635,"t":"2026-09-24T13:45:00Z","v":30723,"vw":9.642547},{"c":9.705,"h":9.73,"l":9.645,"n":709,"o":9.65,"t":"2026-09-24T14:00:00Z","v":68027,"vw":9.70193},{"c":9.67,"h":9.7,"l":9.62,"n":610,"o":9.7,"t":"2026-09-24T14:15:00Z","v":45332,"vw":9.65565},{"c":9.595,"h":9.67,"l":9.595,"n":548,"o":9.665,"t":"2026-09-24T14:30:00Z","v":34275,"vw":9.631378},{"c":9.535,"h":9.595,"l":9.52,"n":660,"o":9.595,"t":"2026-09-24T14:45:00Z","v":63725,"vw":9.563643},{"c":9.55,"h":9.565,"l":9.525,"n":581,"o":9.535,"t":"2026-09-24T15:00:00Z","v":42892,"vw":9.55057},{"c":9.515,"h":9.56,"l":9.51,"n":734,"o":9.555,"t":"2026-09-24T15:15:00Z","v":71785,"vw":9.530318},{"c":9.5059,"h":9.535,"l":9.5,"n":753,"o":9.515,"t":"2026-09-24T15:30:00Z","v":71509,"vw":9.517438},{"c":9.53,"h":9.54,"l":9.505,"n":673,"o":9.51,"t":"2026-09-24T15:45:00Z","v":49451,"vw":9.520027},{"c":9.505,"h":9.53,"l":9.49,"n":535,"o":9.53,"t":"2026-09-24T16:00:00Z","v":35651,"vw":9.502351},{"c":9.605,"h":9.65,"l":9.505,"n":1613,"o":9.505,"t":"2026-09-24T16:15:00Z","v":196018,"vw":9.598119},{"c":9.605,"h":9.65,"l":9.585,"n":543,"o":9.6,"t":"2026-09-24T16:30:00Z","v":40720,"vw":9.617506},{"c":9.585,"h":9.61,"l":9.58,"n":600,"o":9.605,"t":"2026-09-24T16:45:00Z","v":41502,"vw":9.595475},{"c":9.55,"h":9.585,"l":9.535,"n":770,"o":9.58,"t":"2026-09-24T17:00:00Z","v":81809,"vw":9.559886},{"c":9.525,"h":9.55,"l":9.5,"n":552,"o":9.55,"t":"2026-09-24T17:15:00Z","v":40314,"vw":9.521067},{"c":9.48,"h":9.53,"l":9.48,"n":561,"o":9.525,"t":"2026-09-24T17:30:00Z","v":42989,"vw":9.50198},{"c":9.515,"h":9.515,"l":9.48,"n":578,"o":9.485,"t":"2026-09-24T17:45:00Z","v":51480,"vw":9.500591},{"c":9.515,"h":9.525,"l":9.49,"n":585,"o":9.515,"t":"2026-09-24T18:00:00Z","v":46030,"vw":9.505252},{"c":9.505,"h":9.525,"l":9.485,"n":621,"o":9.52,"t":"2026-09-24T18:15:00Z","v":43898,"vw":9.503603},{"c":9.525,"h":9.565,"l":9.495,"n":877,"o":9.51,"t":"2026-09-24T18:30:00Z","v":79028,"vw":9.5213},{"c":9.515,"h":9.525,"l":9.505,"n":777,"o":9.525,"t":"2026-09-24T18:45:00Z","v":63293,"vw":9.51433},{"c":9.55,"h":9.55,"l":9.5,"n":1025,"o":9.515,"t":"2026-09-24T19:00:00Z","v":124663,"vw":9.517442},{"c":9.575,"h":9.58,"l":9.525,"n":1151,"o":9.545,"t":"2026-09-24T19:15:00Z","v":127828,"vw":9.548991},{"c":9.565,"h":9.575,"l":9.53,"n":2108,"o":9.57,"t":"2026-09-24T19:30:00Z","v":342960,"vw":9.551249},{"c":9.525,"h":9.565,"l":9.49,"n":5506,"o":9.565,"t":"2026-09-24T19:45:00Z","v":967464,"vw":9.525908},{"c":9.58,"h":9.59,"l":9.53,"n":29,"o":9.53,"t":"2026-09-24T20:00:00Z","v":793551,"vw":9.530175},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-09-24T21:00:00Z","v":200,"vw":9.67},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-09-24T21:30:00Z","v":986,"vw":9.608986},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-09-25T11:00:00Z","v":5025,"vw":9.61},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-25T11:45:00Z","v":400,"vw":9.6},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-25T13:15:00Z","v":300,"vw":9.52},{"c":9.53,"h":9.58,"l":9.48,"n":694,"o":9.52,"t":"2026-09-25T13:30:00Z","v":114828,"vw":9.53836},{"c":9.54,"h":9.58,"l":9.51,"n":773,"o":9.53,"t":"2026-09-25T13:45:00Z","v":115112,"vw":9.554636},{"c":9.535,"h":9.575,"l":9.43,"n":1320,"o":9.545,"t":"2026-09-25T14:00:00Z","v":160899,"vw":9.508949},{"c":9.505,"h":9.57,"l":9.5,"n":789,"o":9.535,"t":"2026-09-25T14:15:00Z","v":77538,"vw":9.54318},{"c":9.525,"h":9.54,"l":9.5,"n":467,"o":9.5,"t":"2026-09-25T14:30:00Z","v":39617,"vw":9.51815},{"c":9.565,"h":9.58,"l":9.52,"n":947,"o":9.52,"t":"2026-09-25T14:45:00Z","v":90946,"vw":9.558741},{"c":9.555,"h":9.595,"l":9.555,"n":702,"o":9.565,"t":"2026-09-25T15:00:00Z","v":72750,"vw":9.565691},{"c":9.525,"h":9.565,"l":9.525,"n":753,"o":9.56,"t":"2026-09-25T15:15:00Z","v":47955,"vw":9.550284},{"c":9.545,"h":9.58,"l":9.525,"n":651,"o":9.525,"t":"2026-09-25T15:30:00Z","v":67413,"vw":9.55878},{"c":9.585,"h":9.585,"l":9.52,"n":607,"o":9.545,"t":"2026-09-25T15:45:00Z","v":58940,"vw":9.549776},{"c":9.51,"h":9.625,"l":9.495,"n":1340,"o":9.585,"t":"2026-09-25T16:00:00Z","v":200452,"vw":9.574655},{"c":9.515,"h":9.525,"l":9.48,"n":737,"o":9.51,"t":"2026-09-25T16:15:00Z","v":56215,"vw":9.504849},{"c":9.51,"h":9.535,"l":9.485,"n":796,"o":9.515,"t":"2026-09-25T16:30:00Z","v":60871,"vw":9.515526},{"c":9.4663,"h":9.52,"l":9.46,"n":742,"o":9.505,"t":"2026-09-25T16:45:00Z","v":77003,"vw":9.495804},{"c":9.4406,"h":9.475,"l":9.43,"n":964,"o":9.46,"t":"2026-09-25T17:00:00Z","v":132538,"vw":9.453819},{"c":9.39,"h":9.45,"l":9.38,"n":1012,"o":9.45,"t":"2026-09-25T17:15:00Z","v":118118,"vw":9.406302},{"c":9.44,"h":9.45,"l":9.355,"n":1351,"o":9.4,"t":"2026-09-25T17:30:00Z","v":178522,"vw":9.386251},{"c":9.445,"h":9.45,"l":9.4,"n":812,"o":9.445,"t":"2026-09-25T17:45:00Z","v":86265,"vw":9.424138},{"c":9.435,"h":9.45,"l":9.42,"n":862,"o":9.445,"t":"2026-09-25T18:00:00Z","v":92060,"vw":9.433454},{"c":9.395,"h":9.44,"l":9.355,"n":1384,"o":9.435,"t":"2026-09-25T18:15:00Z","v":221427,"vw":9.387264},{"c":9.375,"h":9.405,"l":9.37,"n":1013,"o":9.395,"t":"2026-09-25T18:30:00Z","v":107609,"vw":9.385531},{"c":9.41,"h":9.415,"l":9.375,"n":1270,"o":9.375,"t":"2026-09-25T18:45:00Z","v":142343,"vw":9.396928},{"c":9.365,"h":9.41,"l":9.342,"n":1718,"o":9.41,"t":"2026-09-25T19:00:00Z","v":258532,"vw":9.368584},{"c":9.315,"h":9.37,"l":9.31,"n":1352,"o":9.365,"t":"2026-09-25T19:15:00Z","v":188809,"vw":9.335702},{"c":9.355,"h":9.3691,"l":9.29,"n":2163,"o":9.315,"t":"2026-09-25T19:30:00Z","v":305305,"vw":9.325864},{"c":9.405,"h":9.41,"l":9.305,"n":5900,"o":9.355,"t":"2026-09-25T19:45:00Z","v":1123129,"vw":9.362401},{"c":9.41,"h":9.41,"l":9.4,"n":40,"o":9.4,"t":"2026-09-25T20:00:00Z","v":678127,"vw":9.400004},{"c":9.44,"h":9.44,"l":9.36,"n":7,"o":9.36,"t":"2026-09-28T08:00:00Z","v":864,"vw":9.391374},{"c":9.4295,"h":9.4295,"l":9.4295,"n":1,"o":9.4295,"t":"2026-09-28T11:00:00Z","v":100,"vw":9.4295},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-28T12:30:00Z","v":200,"vw":9.42},{"c":9.3,"h":9.31,"l":9.3,"n":7,"o":9.31,"t":"2026-09-28T13:15:00Z","v":328,"vw":9.303106},{"c":9.15,"h":9.315,"l":9.135,"n":1195,"o":9.315,"t":"2026-09-28T13:30:00Z","v":137853,"vw":9.202738},{"c":9.135,"h":9.23,"l":9.1209,"n":1766,"o":9.15,"t":"2026-09-28T13:45:00Z","v":239310,"vw":9.170813},{"c":9.195,"h":9.2265,"l":9.115,"n":1049,"o":9.1394,"t":"2026-09-28T14:00:00Z","v":137813,"vw":9.17234},{"c":9.1,"h":9.205,"l":9.065,"n":1313,"o":9.2,"t":"2026-09-28T14:15:00Z","v":162235,"vw":9.126645},{"c":9.095,"h":9.12,"l":9.0845,"n":828,"o":9.095,"t":"2026-09-28T14:30:00Z","v":99063,"vw":9.104057},{"c":9.01,"h":9.095,"l":8.99,"n":1375,"o":9.095,"t":"2026-09-28T14:45:00Z","v":518952,"vw":9.007683},{"c":8.925,"h":9.005,"l":8.9,"n":1279,"o":9.005,"t":"2026-09-28T15:00:00Z","v":401908,"vw":8.98107},{"c":8.985,"h":9.015,"l":8.925,"n":1155,"o":8.93,"t":"2026-09-28T15:15:00Z","v":98199,"vw":8.979828},{"c":9.005,"h":9.03,"l":8.99,"n":839,"o":8.99,"t":"2026-09-28T15:30:00Z","v":58649,"vw":9.011086},{"c":9.035,"h":9.04,"l":8.98,"n":1036,"o":9.005,"t":"2026-09-28T15:45:00Z","v":83567,"vw":8.997218},{"c":9.05,"h":9.06,"l":9.015,"n":920,"o":9.04,"t":"2026-09-28T16:00:00Z","v":92826,"vw":9.038636},{"c":9.155,"h":9.175,"l":9.045,"n":1325,"o":9.045,"t":"2026-09-28T16:15:00Z","v":158950,"vw":9.099193},{"c":9.085,"h":9.15,"l":9.08,"n":721,"o":9.15,"t":"2026-09-28T16:30:00Z","v":91208,"vw":9.100818},{"c":9.075,"h":9.11,"l":9.06,"n":752,"o":9.085,"t":"2026-09-28T16:45:00Z","v":46467,"vw":9.083291},{"c":9.15,"h":9.18,"l":9.07,"n":1178,"o":9.07,"t":"2026-09-28T17:00:00Z","v":95539,"vw":9.12174},{"c":9.05,"h":9.15,"l":9.05,"n":754,"o":9.15,"t":"2026-09-28T17:15:00Z","v":62282,"vw":9.094987},{"c":9.025,"h":9.07,"l":9.0075,"n":1612,"o":9.05,"t":"2026-09-28T17:30:00Z","v":231809,"vw":9.028947},{"c":9.11,"h":9.135,"l":9.02,"n":1158,"o":9.025,"t":"2026-09-28T17:45:00Z","v":157008,"vw":9.086815},{"c":9.06,"h":9.115,"l":9.06,"n":840,"o":9.115,"t":"2026-09-28T18:00:00Z","v":78731,"vw":9.084265},{"c":9.035,"h":9.065,"l":9.02,"n":1288,"o":9.06,"t":"2026-09-28T18:15:00Z","v":185416,"vw":9.043523},{"c":9.07,"h":9.07,"l":9.03,"n":1049,"o":9.035,"t":"2026-09-28T18:30:00Z","v":76213,"vw":9.050188},{"c":9.025,"h":9.07,"l":9.015,"n":1378,"o":9.06,"t":"2026-09-28T18:45:00Z","v":259641,"vw":9.047325},{"c":9.095,"h":9.115,"l":9.01,"n":1406,"o":9.03,"t":"2026-09-28T19:00:00Z","v":151618,"vw":9.062923},{"c":9.155,"h":9.16,"l":9.095,"n":1167,"o":9.095,"t":"2026-09-28T19:15:00Z","v":126255,"vw":9.129985},{"c":9.195,"h":9.2,"l":9.15,"n":1729,"o":9.155,"t":"2026-09-28T19:30:00Z","v":198428,"vw":9.175202},{"c":9.28,"h":9.29,"l":9.16,"n":5564,"o":9.2,"t":"2026-09-28T19:45:00Z","v":897009,"vw":9.244497},{"c":9.25,"h":9.28,"l":9.22,"n":53,"o":9.28,"t":"2026-09-28T20:00:00Z","v":822522,"vw":9.279904},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-28T23:00:00Z","v":300,"vw":9.27},{"c":9.319,"h":9.319,"l":9.31,"n":2,"o":9.31,"t":"2026-09-29T11:30:00Z","v":200,"vw":9.3145},{"c":9.3,"h":9.32,"l":9.3,"n":4,"o":9.31,"t":"2026-09-29T11:45:00Z","v":1950,"vw":9.314102},{"c":9.11,"h":9.29,"l":9.1,"n":1325,"o":9.21,"t":"2026-09-29T13:30:00Z","v":243868,"vw":9.163161},{"c":9.02,"h":9.13,"l":9.02,"n":1194,"o":9.115,"t":"2026-09-29T13:45:00Z","v":152732,"vw":9.084896},{"c":9.12,"h":9.125,"l":9.02,"n":789,"o":9.03,"t":"2026-09-29T14:00:00Z","v":82529,"vw":9.062328},{"c":9.1,"h":9.13,"l":9.06,"n":1033,"o":9.115,"t":"2026-09-29T14:15:00Z","v":111666,"vw":9.094955},{"c":9.115,"h":9.12,"l":9.05,"n":972,"o":9.1,"t":"2026-09-29T14:30:00Z","v":85037,"vw":9.099327},{"c":9.075,"h":9.13,"l":9.075,"n":672,"o":9.12,"t":"2026-09-29T14:45:00Z","v":54907,"vw":9.103557},{"c":9.035,"h":9.0829,"l":9.03,"n":552,"o":9.075,"t":"2026-09-29T15:00:00Z","v":48561,"vw":9.05753},{"c":9.005,"h":9.045,"l":9,"n":713,"o":9.04,"t":"2026-09-29T15:15:00Z","v":63798,"vw":9.021359},{"c":9.03,"h":9.0321,"l":8.99,"n":958,"o":9.005,"t":"2026-09-29T15:30:00Z","v":106933,"vw":9.006473},{"c":8.98,"h":9.06,"l":8.97,"n":996,"o":9.04,"t":"2026-09-29T15:45:00Z","v":93417,"vw":9.013482},{"c":8.975,"h":8.99,"l":8.96,"n":835,"o":8.985,"t":"2026-09-29T16:00:00Z","v":104543,"vw":8.975417},{"c":8.975,"h":8.99,"l":8.96,"n":750,"o":8.975,"t":"2026-09-29T16:15:00Z","v":74235,"vw":8.975874},{"c":8.99,"h":9.03,"l":8.97,"n":1088,"o":8.975,"t":"2026-09-29T16:30:00Z","v":156347,"vw":9.001187},{"c":8.985,"h":9.0051,"l":8.96,"n":670,"o":8.99,"t":"2026-09-29T16:45:00Z","v":59952,"vw":8.985488},{"c":8.975,"h":8.985,"l":8.95,"n":629,"o":8.985,"t":"2026-09-29T17:00:00Z","v":48648,"vw":8.96892},{"c":8.975,"h":8.99,"l":8.96,"n":919,"o":8.975,"t":"2026-09-29T17:15:00Z","v":74406,"vw":8.972839},{"c":8.965,"h":8.9891,"l":8.96,"n":811,"o":8.975,"t":"2026-09-29T17:30:00Z","v":63316,"vw":8.973958},{"c":8.945,"h":8.98,"l":8.94,"n":903,"o":8.96,"t":"2026-09-29T17:45:00Z","v":79033,"vw":8.960203},{"c":8.935,"h":9,"l":8.93,"n":1493,"o":8.945,"t":"2026-09-29T18:00:00Z","v":172165,"vw":8.966354},{"c":8.945,"h":8.98,"l":8.925,"n":1144,"o":8.93,"t":"2026-09-29T18:15:00Z","v":106274,"vw":8.950543},{"c":8.94,"h":8.97,"l":8.91,"n":1500,"o":8.945,"t":"2026-09-29T18:30:00Z","v":156706,"vw":8.939095},{"c":8.94,"h":8.95,"l":8.93,"n":1431,"o":8.935,"t":"2026-09-29T18:45:00Z","v":161517,"vw":8.940321},{"c":8.945,"h":8.965,"l":8.93,"n":1422,"o":8.945,"t":"2026-09-29T19:00:00Z","v":155804,"vw":8.948112},{"c":8.97,"h":8.98,"l":8.93,"n":1640,"o":8.945,"t":"2026-09-29T19:15:00Z","v":215719,"vw":8.954981},{"c":8.98,"h":9.01,"l":8.97,"n":1589,"o":8.98,"t":"2026-09-29T19:30:00Z","v":173308,"vw":8.984997},{"c":8.98,"h":9.03,"l":8.95,"n":6276,"o":8.985,"t":"2026-09-29T19:45:00Z","v":883477,"vw":8.986299},{"c":8.98,"h":9.01,"l":8.98,"n":44,"o":8.98,"t":"2026-09-29T20:00:00Z","v":809240,"vw":8.980165},{"c":8.9862,"h":8.9862,"l":8.9862,"n":1,"o":8.9862,"t":"2026-09-29T20:15:00Z","v":1619,"vw":8.9862},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-29T20:30:00Z","v":24962,"vw":8.98},{"c":9.1082,"h":9.1082,"l":9.1082,"n":1,"o":9.1082,"t":"2026-09-29T20:45:00Z","v":100,"vw":9.1082},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-29T21:15:00Z","v":549,"vw":9.24},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-09-30T09:30:00Z","v":265,"vw":9.03},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-09-30T12:30:00Z","v":220,"vw":9.06},{"c":9.06,"h":9.06,"l":9.03,"n":3,"o":9.03,"t":"2026-09-30T13:15:00Z","v":2031,"vw":9.058065},{"c":9.0159,"h":9.115,"l":8.95,"n":854,"o":9.08,"t":"2026-09-30T13:30:00Z","v":100329,"vw":9.034056},{"c":8.925,"h":9.0279,"l":8.925,"n":1101,"o":9.02,"t":"2026-09-30T13:45:00Z","v":103176,"vw":8.987606},{"c":9.045,"h":9.065,"l":8.915,"n":1269,"o":8.94,"t":"2026-09-30T14:00:00Z","v":136149,"vw":8.985074},{"c":9,"h":9.07,"l":8.99,"n":1290,"o":9.045,"t":"2026-09-30T14:15:00Z","v":153663,"vw":9.027466},{"c":9.025,"h":9.04,"l":8.99,"n":810,"o":8.99,"t":"2026-09-30T14:30:00Z","v":67464,"vw":9.015223},{"c":9.005,"h":9.06,"l":9.005,"n":1089,"o":9.03,"t":"2026-09-30T14:45:00Z","v":86748,"vw":9.030889},{"c":8.955,"h":9.01,"l":8.925,"n":1239,"o":9.005,"t":"2026-09-30T15:00:00Z","v":111781,"vw":8.967652},{"c":8.94,"h":8.98,"l":8.935,"n":1365,"o":8.955,"t":"2026-09-30T15:15:00Z","v":141078,"vw":8.950692},{"c":8.855,"h":8.965,"l":8.8501,"n":1658,"o":8.95,"t":"2026-09-30T15:30:00Z","v":208163,"vw":8.909642},{"c":8.85,"h":8.87,"l":8.845,"n":1145,"o":8.855,"t":"2026-09-30T15:45:00Z","v":89484,"vw":8.853455},{"c":8.8897,"h":8.9,"l":8.85,"n":1062,"o":8.855,"t":"2026-09-30T16:00:00Z","v":91639,"vw":8.883612},{"c":8.915,"h":8.915,"l":8.885,"n":769,"o":8.885,"t":"2026-09-30T16:15:00Z","v":59549,"vw":8.896916},{"c":8.915,"h":8.925,"l":8.895,"n":840,"o":8.915,"t":"2026-09-30T16:30:00Z","v":74060,"vw":8.911495},{"c":8.89,"h":8.915,"l":8.88,"n":776,"o":8.915,"t":"2026-09-30T16:45:00Z","v":61425,"vw":8.896085},{"c":8.865,"h":8.8891,"l":8.86,"n":795,"o":8.88,"t":"2026-09-30T17:00:00Z","v":62682,"vw":8.872617},{"c":8.86,"h":8.865,"l":8.825,"n":1154,"o":8.8609,"t":"2026-09-30T17:15:00Z","v":135338,"vw":8.846758},{"c":8.945,"h":8.965,"l":8.84,"n":1664,"o":8.855,"t":"2026-09-30T17:30:00Z","v":328176,"vw":8.899016},{"c":8.92,"h":8.945,"l":8.89,"n":1403,"o":8.94,"t":"2026-09-30T17:45:00Z","v":167468,"vw":8.91278},{"c":8.915,"h":8.925,"l":8.895,"n":1191,"o":8.915,"t":"2026-09-30T18:00:00Z","v":122646,"vw":8.909336},{"c":8.875,"h":8.92,"l":8.87,"n":1321,"o":8.92,"t":"2026-09-30T18:15:00Z","v":132513,"vw":8.896419},{"c":8.875,"h":8.89,"l":8.855,"n":1326,"o":8.875,"t":"2026-09-30T18:30:00Z","v":189960,"vw":8.873619},{"c":8.905,"h":8.91,"l":8.865,"n":1364,"o":8.875,"t":"2026-09-30T18:45:00Z","v":205869,"vw":8.880196},{"c":8.93,"h":8.96,"l":8.895,"n":1583,"o":8.905,"t":"2026-09-30T19:00:00Z","v":263742,"vw":8.924187},{"c":8.895,"h":8.9386,"l":8.89,"n":1423,"o":8.925,"t":"2026-09-30T19:15:00Z","v":210385,"vw":8.917211},{"c":8.915,"h":8.93,"l":8.88,"n":1804,"o":8.89,"t":"2026-09-30T19:30:00Z","v":290571,"vw":8.908992},{"c":8.86,"h":8.95,"l":8.855,"n":6922,"o":8.915,"t":"2026-09-30T19:45:00Z","v":1725139,"vw":8.902542},{"c":8.824,"h":8.87,"l":8.824,"n":61,"o":8.86,"t":"2026-09-30T20:00:00Z","v":1193804,"vw":8.859971},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-09-30T20:45:00Z","v":378,"vw":8.88},{"c":8.89,"h":8.89,"l":8.8,"n":34,"o":8.81,"t":"2026-10-01T08:15:00Z","v":1363,"vw":8.829149},{"c":8.94,"h":9.07,"l":8.94,"n":19,"o":9.07,"t":"2026-10-01T10:15:00Z","v":1304,"vw":8.972234},{"c":8.86,"h":8.87,"l":8.86,"n":3,"o":8.87,"t":"2026-10-01T11:00:00Z","v":763,"vw":8.866068},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-01T11:15:00Z","v":113,"vw":8.87},{"c":8.87,"h":8.89,"l":8.87,"n":14,"o":8.89,"t":"2026-10-01T12:45:00Z","v":2968,"vw":8.880262},{"c":8.87,"h":8.91,"l":8.87,"n":6,"o":8.91,"t":"2026-10-01T13:00:00Z","v":973,"vw":8.90386},{"c":8.82,"h":8.95,"l":8.82,"n":233,"o":8.95,"t":"2026-10-01T13:15:00Z","v":4974,"vw":8.837403},{"c":8.875,"h":8.9,"l":8.77,"n":816,"o":8.85,"t":"2026-10-01T13:30:00Z","v":122512,"vw":8.84478},{"c":8.755,"h":8.9,"l":8.75,"n":1138,"o":8.875,"t":"2026-10-01T13:45:00Z","v":142822,"vw":8.814617},{"c":8.78,"h":8.795,"l":8.69,"n":1651,"o":8.755,"t":"2026-10-01T14:00:00Z","v":229088,"vw":8.750544},{"c":8.75,"h":8.81,"l":8.71,"n":1539,"o":8.78,"t":"2026-10-01T14:15:00Z","v":174630,"vw":8.756746},{"c":8.69,"h":8.775,"l":8.67,"n":2083,"o":8.75,"t":"2026-10-01T14:30:00Z","v":314943,"vw":8.730096},{"c":8.655,"h":8.69,"l":8.63,"n":1574,"o":8.685,"t":"2026-10-01T14:45:00Z","v":172880,"vw":8.655426},{"c":8.645,"h":8.71,"l":8.63,"n":1896,"o":8.66,"t":"2026-10-01T15:00:00Z","v":245107,"vw":8.676315},{"c":8.615,"h":8.675,"l":8.615,"n":1640,"o":8.645,"t":"2026-10-01T15:15:00Z","v":221059,"vw":8.639849},{"c":8.645,"h":8.68,"l":8.61,"n":1304,"o":8.615,"t":"2026-10-01T15:30:00Z","v":184955,"vw":8.645575},{"c":8.67,"h":8.7,"l":8.64,"n":1232,"o":8.645,"t":"2026-10-01T15:45:00Z","v":216143,"vw":8.664791},{"c":8.685,"h":8.71,"l":8.67,"n":1136,"o":8.675,"t":"2026-10-01T16:00:00Z","v":134978,"vw":8.690933},{"c":8.775,"h":8.785,"l":8.685,"n":1238,"o":8.69,"t":"2026-10-01T16:15:00Z","v":194038,"vw":8.725353},{"c":8.795,"h":8.8,"l":8.76,"n":989,"o":8.775,"t":"2026-10-01T16:30:00Z","v":117601,"vw":8.783109},{"c":8.795,"h":8.82,"l":8.775,"n":1000,"o":8.79,"t":"2026-10-01T16:45:00Z","v":97839,"vw":8.793164},{"c":8.8,"h":8.82,"l":8.79,"n":831,"o":8.795,"t":"2026-10-01T17:00:00Z","v":65150,"vw":8.802638},{"c":8.72,"h":8.825,"l":8.72,"n":1209,"o":8.805,"t":"2026-10-01T17:15:00Z","v":190913,"vw":8.770145},{"c":8.745,"h":8.765,"l":8.71,"n":1613,"o":8.73,"t":"2026-10-01T17:30:00Z","v":244312,"vw":8.73701},{"c":8.7,"h":8.77,"l":8.69,"n":1169,"o":8.745,"t":"2026-10-01T17:45:00Z","v":265125,"vw":8.741605},{"c":8.71,"h":8.7199,"l":8.6838,"n":924,"o":8.7,"t":"2026-10-01T18:00:00Z","v":102052,"vw":8.699695},{"c":8.725,"h":8.75,"l":8.705,"n":894,"o":8.72,"t":"2026-10-01T18:15:00Z","v":86301,"vw":8.729506},{"c":8.725,"h":8.75,"l":8.72,"n":1006,"o":8.73,"t":"2026-10-01T18:30:00Z","v":93476,"vw":8.731072},{"c":8.73,"h":8.73,"l":8.705,"n":938,"o":8.725,"t":"2026-10-01T18:45:00Z","v":88332,"vw":8.718103},{"c":8.745,"h":8.7593,"l":8.72,"n":1118,"o":8.725,"t":"2026-10-01T19:00:00Z","v":182907,"vw":8.73672},{"c":8.725,"h":8.755,"l":8.71,"n":1256,"o":8.7463,"t":"2026-10-01T19:15:00Z","v":139038,"vw":8.734495},{"c":8.715,"h":8.74,"l":8.71,"n":1675,"o":8.725,"t":"2026-10-01T19:30:00Z","v":211101,"vw":8.724248},{"c":8.745,"h":8.75,"l":8.68,"n":5023,"o":8.715,"t":"2026-10-01T19:45:00Z","v":941391,"vw":8.709076},{"c":8.74,"h":8.75,"l":8.725,"n":56,"o":8.74,"t":"2026-10-01T20:00:00Z","v":743103,"vw":8.740018},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-01T20:15:00Z","v":300,"vw":8.7},{"c":8.81,"h":8.81,"l":8.8,"n":8,"o":8.8,"t":"2026-10-01T21:30:00Z","v":3188,"vw":8.809356},{"c":8.7911,"h":8.82,"l":8.7911,"n":3,"o":8.82,"t":"2026-10-02T11:00:00Z","v":2101,"vw":8.792476},{"c":8.85,"h":8.85,"l":8.84,"n":5,"o":8.84,"t":"2026-10-02T12:30:00Z","v":6157,"vw":8.842127},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-02T12:45:00Z","v":125,"vw":8.88},{"c":8.74,"h":8.81,"l":8.73,"n":10,"o":8.81,"t":"2026-10-02T13:15:00Z","v":1752,"vw":8.764535},{"c":8.615,"h":8.85,"l":8.615,"n":612,"o":8.74,"t":"2026-10-02T13:30:00Z","v":147864,"vw":8.695362},{"c":8.675,"h":8.71,"l":8.61,"n":796,"o":8.61,"t":"2026-10-02T13:45:00Z","v":71575,"vw":8.671318},{"c":8.785,"h":8.795,"l":8.655,"n":1113,"o":8.67,"t":"2026-10-02T14:00:00Z","v":105025,"vw":8.72526},{"c":8.725,"h":8.79,"l":8.68,"n":1571,"o":8.785,"t":"2026-10-02T14:15:00Z","v":1144168,"vw":8.68849},{"c":8.7699,"h":8.785,"l":8.71,"n":1112,"o":8.725,"t":"2026-10-02T14:30:00Z","v":163018,"vw":8.742907},{"c":8.745,"h":8.7995,"l":8.735,"n":802,"o":8.76,"t":"2026-10-02T14:45:00Z","v":79119,"vw":8.767946},{"c":8.615,"h":8.745,"l":8.585,"n":1196,"o":8.745,"t":"2026-10-02T15:00:00Z","v":119700,"vw":8.637057},{"c":8.645,"h":8.645,"l":8.595,"n":988,"o":8.62,"t":"2026-10-02T15:15:00Z","v":93947,"vw":8.619823},{"c":8.615,"h":8.665,"l":8.615,"n":692,"o":8.645,"t":"2026-10-02T15:30:00Z","v":44896,"vw":8.645914},{"c":8.65,"h":8.656,"l":8.61,"n":685,"o":8.61,"t":"2026-10-02T15:45:00Z","v":47859,"vw":8.637378},{"c":8.62,"h":8.665,"l":8.615,"n":902,"o":8.6592,"t":"2026-10-02T16:00:00Z","v":79045,"vw":8.642596},{"c":8.62,"h":8.655,"l":8.615,"n":931,"o":8.62,"t":"2026-10-02T16:15:00Z","v":144482,"vw":8.633339},{"c":8.645,"h":8.645,"l":8.62,"n":810,"o":8.625,"t":"2026-10-02T16:30:00Z","v":74844,"vw":8.630957},{"c":8.65,"h":8.66,"l":8.63,"n":728,"o":8.645,"t":"2026-10-02T16:45:00Z","v":75225,"vw":8.643722},{"c":8.635,"h":8.675,"l":8.635,"n":919,"o":8.65,"t":"2026-10-02T17:00:00Z","v":76280,"vw":8.654784},{"c":8.625,"h":8.65,"l":8.62,"n":925,"o":8.635,"t":"2026-10-02T17:15:00Z","v":105226,"vw":8.634189},{"c":8.655,"h":8.66,"l":8.625,"n":855,"o":8.625,"t":"2026-10-02T17:30:00Z","v":70334,"vw":8.644946},{"c":8.625,"h":8.66,"l":8.62,"n":838,"o":8.655,"t":"2026-10-02T17:45:00Z","v":58863,"vw":8.638614},{"c":8.625,"h":8.625,"l":8.59,"n":1217,"o":8.625,"t":"2026-10-02T18:00:00Z","v":127965,"vw":8.606426},{"c":8.595,"h":8.6278,"l":8.59,"n":1026,"o":8.625,"t":"2026-10-02T18:15:00Z","v":104214,"vw":8.60674},{"c":8.64,"h":8.65,"l":8.59,"n":1450,"o":8.595,"t":"2026-10-02T18:30:00Z","v":190385,"vw":8.61601},{"c":8.65,"h":8.66,"l":8.64,"n":1067,"o":8.645,"t":"2026-10-02T18:45:00Z","v":131869,"vw":8.647448},{"c":8.625,"h":8.675,"l":8.615,"n":2376,"o":8.645,"t":"2026-10-02T19:00:00Z","v":372747,"vw":8.645651},{"c":8.615,"h":8.635,"l":8.585,"n":2090,"o":8.625,"t":"2026-10-02T19:15:00Z","v":326794,"vw":8.607012},{"c":8.625,"h":8.65,"l":8.6,"n":1796,"o":8.615,"t":"2026-10-02T19:30:00Z","v":217111,"vw":8.6232},{"c":8.67,"h":8.68,"l":8.615,"n":4784,"o":8.63,"t":"2026-10-02T19:45:00Z","v":725076,"vw":8.653532},{"c":8.68,"h":8.69,"l":8.67,"n":39,"o":8.67,"t":"2026-10-02T20:00:00Z","v":849879,"vw":8.670005},{"c":8.72,"h":8.75,"l":8.72,"n":4,"o":8.75,"t":"2026-10-02T21:45:00Z","v":899,"vw":8.73},{"c":8.53,"h":8.58,"l":8.53,"n":2,"o":8.58,"t":"2026-10-05T10:30:00Z","v":1000,"vw":8.5425},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-05T11:00:00Z","v":100,"vw":8.67},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-05T11:15:00Z","v":100,"vw":8.72},{"c":8.54,"h":8.63,"l":8.54,"n":11,"o":8.63,"t":"2026-10-05T13:15:00Z","v":726,"vw":8.581429},{"c":8.45,"h":8.66,"l":8.435,"n":1102,"o":8.55,"t":"2026-10-05T13:30:00Z","v":205450,"vw":8.523492},{"c":8.4886,"h":8.51,"l":8.44,"n":1186,"o":8.46,"t":"2026-10-05T13:45:00Z","v":165104,"vw":8.478402},{"c":8.655,"h":8.68,"l":8.475,"n":1071,"o":8.485,"t":"2026-10-05T14:00:00Z","v":127159,"vw":8.595648},{"c":8.68,"h":8.7,"l":8.655,"n":990,"o":8.66,"t":"2026-10-05T14:15:00Z","v":124884,"vw":8.684902},{"c":8.61,"h":8.69,"l":8.61,"n":924,"o":8.68,"t":"2026-10-05T14:30:00Z","v":75385,"vw":8.643949},{"c":8.58,"h":8.625,"l":8.565,"n":790,"o":8.615,"t":"2026-10-05T14:45:00Z","v":81540,"vw":8.584275},{"c":8.595,"h":8.6,"l":8.555,"n":864,"o":8.585,"t":"2026-10-05T15:00:00Z","v":88635,"vw":8.58301},{"c":8.565,"h":8.64,"l":8.54,"n":2285,"o":8.595,"t":"2026-10-05T15:15:00Z","v":457713,"vw":8.570324},{"c":8.6,"h":8.615,"l":8.565,"n":824,"o":8.565,"t":"2026-10-05T15:30:00Z","v":98597,"vw":8.599652},{"c":8.585,"h":8.6099,"l":8.58,"n":808,"o":8.6,"t":"2026-10-05T15:45:00Z","v":70832,"vw":8.59667},{"c":8.625,"h":8.625,"l":8.58,"n":868,"o":8.58,"t":"2026-10-05T16:00:00Z","v":124368,"vw":8.606204},{"c":8.635,"h":8.67,"l":8.625,"n":833,"o":8.63,"t":"2026-10-05T16:15:00Z","v":139474,"vw":8.64441},{"c":8.655,"h":8.67,"l":8.63,"n":961,"o":8.635,"t":"2026-10-05T16:30:00Z","v":203766,"vw":8.640801},{"c":8.66,"h":8.68,"l":8.65,"n":725,"o":8.6551,"t":"2026-10-05T16:45:00Z","v":88359,"vw":8.665303},{"c":8.585,"h":8.665,"l":8.58,"n":1427,"o":8.665,"t":"2026-10-05T17:00:00Z","v":379486,"vw":8.606598},{"c":8.565,"h":8.605,"l":8.54,"n":1253,"o":8.59,"t":"2026-10-05T17:15:00Z","v":183004,"vw":8.571522},{"c":8.535,"h":8.565,"l":8.52,"n":1152,"o":8.565,"t":"2026-10-05T17:30:00Z","v":132894,"vw":8.537899},{"c":8.535,"h":8.555,"l":8.53,"n":971,"o":8.54,"t":"2026-10-05T17:45:00Z","v":92638,"vw":8.544473},{"c":8.525,"h":8.5491,"l":8.515,"n":1076,"o":8.53,"t":"2026-10-05T18:00:00Z","v":109073,"vw":8.52824},{"c":8.555,"h":8.555,"l":8.51,"n":953,"o":8.52,"t":"2026-10-05T18:15:00Z","v":72922,"vw":8.529173},{"c":8.535,"h":8.56,"l":8.525,"n":945,"o":8.555,"t":"2026-10-05T18:30:00Z","v":80716,"vw":8.54125},{"c":8.565,"h":8.565,"l":8.53,"n":1116,"o":8.53,"t":"2026-10-05T18:45:00Z","v":101499,"vw":8.549925},{"c":8.56,"h":8.565,"l":8.52,"n":1353,"o":8.56,"t":"2026-10-05T19:00:00Z","v":142623,"vw":8.53975},{"c":8.575,"h":8.5767,"l":8.55,"n":1240,"o":8.56,"t":"2026-10-05T19:15:00Z","v":132804,"vw":8.566671},{"c":8.55,"h":8.575,"l":8.54,"n":1660,"o":8.57,"t":"2026-10-05T19:30:00Z","v":220138,"vw":8.554084},{"c":8.57,"h":8.57,"l":8.51,"n":4328,"o":8.55,"t":"2026-10-05T19:45:00Z","v":599701,"vw":8.538832},{"c":8.56,"h":8.57,"l":8.56,"n":52,"o":8.57,"t":"2026-10-05T20:00:00Z","v":705824,"vw":8.560009},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-10-05T20:15:00Z","v":500,"vw":8.605},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T23:45:00Z","v":100,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-06T09:15:00Z","v":300,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-06T09:30:00Z","v":290,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-06T10:00:00Z","v":500,"vw":8.58},{"c":8.57,"h":8.58,"l":8.565,"n":9,"o":8.58,"t":"2026-10-06T10:15:00Z","v":1450,"vw":8.575216},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-06T11:00:00Z","v":2340,"vw":8.6},{"c":8.62,"h":8.62,"l":8.62,"n":18,"o":8.62,"t":"2026-10-06T12:30:00Z","v":3255,"vw":8.62},{"c":8.625,"h":8.9,"l":8.625,"n":20,"o":8.66,"t":"2026-10-06T12:45:00Z","v":1936,"vw":8.684428},{"c":8.6,"h":8.68,"l":8.6,"n":8,"o":8.68,"t":"2026-10-06T13:15:00Z","v":682,"vw":8.622989},{"c":8.63,"h":8.64,"l":8.51,"n":490,"o":8.58,"t":"2026-10-06T13:30:00Z","v":111854,"vw":8.586701},{"c":8.65,"h":8.68,"l":8.635,"n":1000,"o":8.635,"t":"2026-10-06T13:45:00Z","v":140989,"vw":8.653057},{"c":8.64,"h":8.685,"l":8.635,"n":1020,"o":8.65,"t":"2026-10-06T14:00:00Z","v":131087,"vw":8.658123},{"c":8.61,"h":8.64,"l":8.58,"n":742,"o":8.635,"t":"2026-10-06T14:15:00Z","v":86850,"vw":8.607225},{"c":8.62,"h":8.6315,"l":8.57,"n":1035,"o":8.615,"t":"2026-10-06T14:30:00Z","v":107175,"vw":8.607735},{"c":8.595,"h":8.625,"l":8.585,"n":737,"o":8.625,"t":"2026-10-06T14:45:00Z","v":54762,"vw":8.595868},{"c":8.58,"h":8.64,"l":8.58,"n":808,"o":8.595,"t":"2026-10-06T15:00:00Z","v":65451,"vw":8.605179},{"c":8.595,"h":8.605,"l":8.58,"n":823,"o":8.585,"t":"2026-10-06T15:15:00Z","v":77836,"vw":8.592597},{"c":8.59,"h":8.6,"l":8.58,"n":860,"o":8.6,"t":"2026-10-06T15:30:00Z","v":65739,"vw":8.588241},{"c":8.625,"h":8.625,"l":8.57,"n":959,"o":8.59,"t":"2026-10-06T15:45:00Z","v":111869,"vw":8.595038},{"c":8.595,"h":8.635,"l":8.59,"n":777,"o":8.625,"t":"2026-10-06T16:00:00Z","v":68441,"vw":8.610943},{"c":8.605,"h":8.61,"l":8.58,"n":792,"o":8.595,"t":"2026-10-06T16:15:00Z","v":78366,"vw":8.597153},{"c":8.595,"h":8.61,"l":8.56,"n":1012,"o":8.605,"t":"2026-10-06T16:30:00Z","v":130816,"vw":8.586827},{"c":8.575,"h":8.61,"l":8.575,"n":806,"o":8.595,"t":"2026-10-06T16:45:00Z","v":77975,"vw":8.588519},{"c":8.535,"h":8.58,"l":8.535,"n":998,"o":8.575,"t":"2026-10-06T17:00:00Z","v":86474,"vw":8.561479},{"c":8.515,"h":8.555,"l":8.512,"n":730,"o":8.53,"t":"2026-10-06T17:15:00Z","v":80277,"vw":8.532775},{"c":8.535,"h":8.555,"l":8.51,"n":784,"o":8.515,"t":"2026-10-06T17:30:00Z","v":75796,"vw":8.540006},{"c":8.585,"h":8.595,"l":8.535,"n":827,"o":8.5391,"t":"2026-10-06T17:45:00Z","v":75904,"vw":8.56862},{"c":8.545,"h":8.59,"l":8.545,"n":871,"o":8.585,"t":"2026-10-06T18:00:00Z","v":71359,"vw":8.569967},{"c":8.51,"h":8.55,"l":8.505,"n":1118,"o":8.55,"t":"2026-10-06T18:15:00Z","v":151797,"vw":8.521049},{"c":8.525,"h":8.5499,"l":8.505,"n":1242,"o":8.51,"t":"2026-10-06T18:30:00Z","v":205810,"vw":8.522832},{"c":8.52,"h":8.53,"l":8.51,"n":940,"o":8.52,"t":"2026-10-06T18:45:00Z","v":98598,"vw":8.52194},{"c":8.535,"h":8.55,"l":8.52,"n":1184,"o":8.525,"t":"2026-10-06T19:00:00Z","v":112598,"vw":8.534596},{"c":8.485,"h":8.54,"l":8.48,"n":1968,"o":8.54,"t":"2026-10-06T19:15:00Z","v":433760,"vw":8.510311},{"c":8.495,"h":8.5,"l":8.47,"n":1567,"o":8.49,"t":"2026-10-06T19:30:00Z","v":186097,"vw":8.485047},{"c":8.53,"h":8.535,"l":8.49,"n":3833,"o":8.495,"t":"2026-10-06T19:45:00Z","v":562060,"vw":8.517134},{"c":8.52,"h":8.52,"l":8.52,"n":73,"o":8.52,"t":"2026-10-06T20:00:00Z","v":884292,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-06T20:15:00Z","v":345346,"vw":8.52},{"c":8.54,"h":8.58,"l":8.54,"n":7,"o":8.58,"t":"2026-10-06T22:30:00Z","v":1742,"vw":8.556795},{"c":8.69,"h":8.69,"l":8.57,"n":2,"o":8.57,"t":"2026-10-06T22:45:00Z","v":760,"vw":8.611053},{"c":8.4802,"h":8.4802,"l":8.4802,"n":1,"o":8.4802,"t":"2026-10-06T23:00:00Z","v":7000,"vw":8.4802},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-07T09:00:00Z","v":366,"vw":8.56},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-07T11:00:00Z","v":500,"vw":8.53},{"c":8.5,"h":8.53,"l":8.48,"n":89,"o":8.48,"t":"2026-10-07T11:15:00Z","v":11543,"vw":8.507609},{"c":8.51,"h":8.52,"l":8.51,"n":10,"o":8.52,"t":"2026-10-07T11:30:00Z","v":1959,"vw":8.511281},{"c":8.5,"h":8.53,"l":8.49,"n":33,"o":8.51,"t":"2026-10-07T12:15:00Z","v":5341,"vw":8.509806},{"c":8.45,"h":8.48,"l":8.45,"n":26,"o":8.48,"t":"2026-10-07T13:15:00Z","v":1430,"vw":8.467584},{"c":8.435,"h":8.515,"l":8.38,"n":614,"o":8.46,"t":"2026-10-07T13:30:00Z","v":159903,"vw":8.439324},{"c":8.415,"h":8.46,"l":8.4,"n":1070,"o":8.44,"t":"2026-10-07T13:45:00Z","v":142130,"vw":8.4302},{"c":8.455,"h":8.49,"l":8.415,"n":887,"o":8.42,"t":"2026-10-07T14:00:00Z","v":116139,"vw":8.457414},{"c":8.455,"h":8.475,"l":8.45,"n":828,"o":8.465,"t":"2026-10-07T14:15:00Z","v":88165,"vw":8.463056},{"c":8.435,"h":8.485,"l":8.435,"n":601,"o":8.455,"t":"2026-10-07T14:30:00Z","v":60091,"vw":8.461723},{"c":8.46,"h":8.47,"l":8.43,"n":656,"o":8.435,"t":"2026-10-07T14:45:00Z","v":63257,"vw":8.449809},{"c":8.43,"h":8.465,"l":8.4,"n":1034,"o":8.46,"t":"2026-10-07T15:00:00Z","v":167118,"vw":8.430404},{"c":8.44,"h":8.44,"l":8.395,"n":848,"o":8.425,"t":"2026-10-07T15:15:00Z","v":132800,"vw":8.421394},{"c":8.43,"h":8.445,"l":8.42,"n":708,"o":8.435,"t":"2026-10-07T15:30:00Z","v":57056,"vw":8.433898},{"c":8.465,"h":8.465,"l":8.405,"n":818,"o":8.425,"t":"2026-10-07T15:45:00Z","v":77606,"vw":8.431224},{"c":8.445,"h":8.465,"l":8.44,"n":858,"o":8.46,"t":"2026-10-07T16:00:00Z","v":92239,"vw":8.453306},{"c":8.45,"h":8.475,"l":8.445,"n":643,"o":8.45,"t":"2026-10-07T16:15:00Z","v":80459,"vw":8.46432},{"c":8.465,"h":8.48,"l":8.445,"n":731,"o":8.455,"t":"2026-10-07T16:30:00Z","v":86532,"vw":8.462518},{"c":8.45,"h":8.475,"l":8.45,"n":663,"o":8.465,"t":"2026-10-07T16:45:00Z","v":70835,"vw":8.461924},{"c":8.455,"h":8.47,"l":8.435,"n":805,"o":8.45,"t":"2026-10-07T17:00:00Z","v":97621,"vw":8.452464},{"c":8.445,"h":8.46,"l":8.435,"n":873,"o":8.455,"t":"2026-10-07T17:15:00Z","v":79400,"vw":8.447981},{"c":8.455,"h":8.465,"l":8.44,"n":917,"o":8.445,"t":"2026-10-07T17:30:00Z","v":74890,"vw":8.453229},{"c":8.485,"h":8.49,"l":8.455,"n":942,"o":8.455,"t":"2026-10-07T17:45:00Z","v":98942,"vw":8.474791},{"c":8.465,"h":8.495,"l":8.455,"n":857,"o":8.48,"t":"2026-10-07T18:00:00Z","v":75690,"vw":8.478568},{"c":8.465,"h":8.475,"l":8.46,"n":574,"o":8.465,"t":"2026-10-07T18:15:00Z","v":48081,"vw":8.467361},{"c":8.505,"h":8.51,"l":8.46,"n":1110,"o":8.465,"t":"2026-10-07T18:30:00Z","v":122761,"vw":8.484608},{"c":8.495,"h":8.515,"l":8.475,"n":1410,"o":8.505,"t":"2026-10-07T18:45:00Z","v":212113,"vw":8.497685},{"c":8.495,"h":8.51,"l":8.49,"n":1059,"o":8.495,"t":"2026-10-07T19:00:00Z","v":109122,"vw":8.49946},{"c":8.495,"h":8.505,"l":8.48,"n":1288,"o":8.495,"t":"2026-10-07T19:15:00Z","v":138670,"vw":8.492603},{"c":8.465,"h":8.5,"l":8.46,"n":1827,"o":8.495,"t":"2026-10-07T19:30:00Z","v":234552,"vw":8.478777},{"c":8.545,"h":8.55,"l":8.45,"n":4769,"o":8.46,"t":"2026-10-07T19:45:00Z","v":777222,"vw":8.505746},{"c":8.59,"h":8.59,"l":8.54,"n":46,"o":8.545,"t":"2026-10-07T20:00:00Z","v":733928,"vw":8.540049},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T21:00:00Z","v":200,"vw":8.55},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-07T23:15:00Z","v":1000,"vw":8.41},{"c":8.46,"h":8.47,"l":8.46,"n":2,"o":8.47,"t":"2026-10-08T10:30:00Z","v":565,"vw":8.46354},{"c":8.43,"h":8.48,"l":8.43,"n":44,"o":8.47,"t":"2026-10-08T11:30:00Z","v":17636,"vw":8.466977},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-08T12:15:00Z","v":600,"vw":8.48},{"c":8.43,"h":8.47,"l":8.43,"n":5,"o":8.47,"t":"2026-10-08T12:30:00Z","v":1211,"vw":8.447341},{"c":8.47,"h":8.47,"l":8.465,"n":4,"o":8.465,"t":"2026-10-08T13:00:00Z","v":600,"vw":8.465838},{"c":8.44,"h":8.44,"l":8.44,"n":15,"o":8.44,"t":"2026-10-08T13:15:00Z","v":403,"vw":8.44},{"c":8.505,"h":8.52,"l":8.41,"n":516,"o":8.41,"t":"2026-10-08T13:30:00Z","v":125576,"vw":8.449826},{"c":8.52,"h":8.5351,"l":8.485,"n":601,"o":8.505,"t":"2026-10-08T13:45:00Z","v":71105,"vw":8.511273},{"c":8.595,"h":8.6,"l":8.52,"n":893,"o":8.525,"t":"2026-10-08T14:00:00Z","v":97671,"vw":8.555052},{"c":8.575,"h":8.625,"l":8.57,"n":850,"o":8.59,"t":"2026-10-08T14:15:00Z","v":87666,"vw":8.601909},{"c":8.515,"h":8.605,"l":8.501,"n":1357,"o":8.575,"t":"2026-10-08T14:30:00Z","v":141691,"vw":8.551298},{"c":8.475,"h":8.55,"l":8.475,"n":1798,"o":8.515,"t":"2026-10-08T14:45:00Z","v":302458,"vw":8.519797},{"c":8.475,"h":8.505,"l":8.47,"n":899,"o":8.48,"t":"2026-10-08T15:00:00Z","v":92588,"vw":8.488813},{"c":8.45,"h":8.475,"l":8.42,"n":988,"o":8.475,"t":"2026-10-08T15:15:00Z","v":106439,"vw":8.442805},{"c":8.445,"h":8.47,"l":8.43,"n":1079,"o":8.455,"t":"2026-10-08T15:30:00Z","v":158850,"vw":8.457163},{"c":8.45,"h":8.465,"l":8.43,"n":709,"o":8.445,"t":"2026-10-08T15:45:00Z","v":72512,"vw":8.445176},{"c":8.46,"h":8.475,"l":8.45,"n":749,"o":8.45,"t":"2026-10-08T16:00:00Z","v":50225,"vw":8.461161},{"c":8.465,"h":8.535,"l":8.455,"n":1362,"o":8.465,"t":"2026-10-08T16:15:00Z","v":159800,"vw":8.496396},{"c":8.485,"h":8.495,"l":8.445,"n":861,"o":8.46,"t":"2026-10-08T16:30:00Z","v":82248,"vw":8.473039},{"c":8.55,"h":8.5698,"l":8.48,"n":1189,"o":8.485,"t":"2026-10-08T16:45:00Z","v":170420,"vw":8.525819},{"c":8.51,"h":8.555,"l":8.5,"n":1329,"o":8.555,"t":"2026-10-08T17:00:00Z","v":153401,"vw":8.516121},{"c":8.47,"h":8.53,"l":8.46,"n":1390,"o":8.51,"t":"2026-10-08T17:15:00Z","v":153669,"vw":8.500455},{"c":8.535,"h":8.54,"l":8.465,"n":1095,"o":8.47,"t":"2026-10-08T17:30:00Z","v":114204,"vw":8.502885},{"c":8.51,"h":8.545,"l":8.465,"n":1324,"o":8.535,"t":"2026-10-08T17:45:00Z","v":163576,"vw":8.501821},{"c":8.48,"h":8.505,"l":8.47,"n":981,"o":8.505,"t":"2026-10-08T18:00:00Z","v":94618,"vw":8.486027},{"c":8.48,"h":8.49,"l":8.455,"n":827,"o":8.485,"t":"2026-10-08T18:15:00Z","v":75922,"vw":8.471322},{"c":8.505,"h":8.51,"l":8.47,"n":911,"o":8.475,"t":"2026-10-08T18:30:00Z","v":111760,"vw":8.496863},{"c":8.515,"h":8.525,"l":8.505,"n":1160,"o":8.505,"t":"2026-10-08T18:45:00Z","v":143309,"vw":8.511589},{"c":8.545,"h":8.55,"l":8.51,"n":1159,"o":8.515,"t":"2026-10-08T19:00:00Z","v":95866,"vw":8.528907},{"c":8.595,"h":8.595,"l":8.53,"n":1512,"o":8.545,"t":"2026-10-08T19:15:00Z","v":186425,"vw":8.566797},{"c":8.625,"h":8.625,"l":8.575,"n":2523,"o":8.595,"t":"2026-10-08T19:30:00Z","v":329269,"vw":8.597123},{"c":8.68,"h":8.695,"l":8.62,"n":4159,"o":8.625,"t":"2026-10-08T19:45:00Z","v":549215,"vw":8.669812},{"c":8.69,"h":8.69,"l":8.69,"n":52,"o":8.69,"t":"2026-10-08T20:00:00Z","v":2284538,"vw":8.69},{"c":8.6969,"h":8.7,"l":8.6969,"n":2,"o":8.7,"t":"2026-10-08T20:30:00Z","v":650,"vw":8.697615},{"c":8.7,"h":8.7,"l":8.6975,"n":2,"o":8.6975,"t":"2026-10-08T20:45:00Z","v":221,"vw":8.698869},{"c":8.6841,"h":8.6841,"l":8.6841,"n":1,"o":8.6841,"t":"2026-10-08T22:00:00Z","v":1500,"vw":8.6841},{"c":8.72,"h":8.72,"l":8.69,"n":34,"o":8.7,"t":"2026-10-09T11:15:00Z","v":1714,"vw":8.704636},{"c":8.73,"h":8.73,"l":8.73,"n":9,"o":8.73,"t":"2026-10-09T11:30:00Z","v":861,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-09T12:30:00Z","v":100,"vw":8.74},{"c":8.68,"h":8.7,"l":8.68,"n":15,"o":8.7,"t":"2026-10-09T13:15:00Z","v":2771,"vw":8.68733},{"c":8.67,"h":8.7,"l":8.56,"n":568,"o":8.695,"t":"2026-10-09T13:30:00Z","v":109607,"vw":8.64005},{"c":8.79,"h":8.79,"l":8.66,"n":987,"o":8.66,"t":"2026-10-09T13:45:00Z","v":141477,"vw":8.735903},{"c":8.805,"h":8.84,"l":8.765,"n":871,"o":8.78,"t":"2026-10-09T14:00:00Z","v":104639,"vw":8.792574},{"c":8.815,"h":8.85,"l":8.79,"n":1015,"o":8.81,"t":"2026-10-09T14:15:00Z","v":149914,"vw":8.816806},{"c":8.7601,"h":8.82,"l":8.76,"n":837,"o":8.815,"t":"2026-10-09T14:30:00Z","v":158650,"vw":8.778309},{"c":8.7999,"h":8.7999,"l":8.73,"n":1032,"o":8.765,"t":"2026-10-09T14:45:00Z","v":125856,"vw":8.76041},{"c":8.825,"h":8.84,"l":8.78,"n":782,"o":8.8,"t":"2026-10-09T15:00:00Z","v":83893,"vw":8.815628},{"c":8.82,"h":8.845,"l":8.805,"n":774,"o":8.83,"t":"2026-10-09T15:15:00Z","v":56620,"vw":8.822619},{"c":8.83,"h":8.83,"l":8.81,"n":602,"o":8.82,"t":"2026-10-09T15:30:00Z","v":58411,"vw":8.81986},{"c":8.82,"h":8.83,"l":8.8,"n":704,"o":8.82,"t":"2026-10-09T15:45:00Z","v":54975,"vw":8.816228},{"c":8.81,"h":8.82,"l":8.8,"n":554,"o":8.81,"t":"2026-10-09T16:00:00Z","v":52644,"vw":8.810518},{"c":8.75,"h":8.81,"l":8.73,"n":846,"o":8.8,"t":"2026-10-09T16:15:00Z","v":79365,"vw":8.765613},{"c":8.745,"h":8.76,"l":8.73,"n":603,"o":8.745,"t":"2026-10-09T16:30:00Z","v":50343,"vw":8.743861},{"c":8.725,"h":8.75,"l":8.72,"n":720,"o":8.74,"t":"2026-10-09T16:45:00Z","v":71842,"vw":8.733418},{"c":8.7,"h":8.74,"l":8.7,"n":852,"o":8.72,"t":"2026-10-09T17:00:00Z","v":79265,"vw":8.721728},{"c":8.685,"h":8.71,"l":8.67,"n":773,"o":8.7,"t":"2026-10-09T17:15:00Z","v":82972,"vw":8.686041},{"c":8.72,"h":8.72,"l":8.6812,"n":661,"o":8.6812,"t":"2026-10-09T17:30:00Z","v":67455,"vw":8.699117},{"c":8.735,"h":8.74,"l":8.705,"n":737,"o":8.715,"t":"2026-10-09T17:45:00Z","v":64055,"vw":8.717293},{"c":8.765,"h":8.79,"l":8.73,"n":1023,"o":8.735,"t":"2026-10-09T18:00:00Z","v":135163,"vw":8.754331},{"c":8.76,"h":8.77,"l":8.75,"n":544,"o":8.76,"t":"2026-10-09T18:15:00Z","v":49615,"vw":8.756357},{"c":8.765,"h":8.79,"l":8.74,"n":817,"o":8.76,"t":"2026-10-09T18:30:00Z","v":82233,"vw":8.76766},{"c":8.805,"h":8.805,"l":8.76,"n":1157,"o":8.765,"t":"2026-10-09T18:45:00Z","v":152857,"vw":8.785693},{"c":8.845,"h":8.85,"l":8.805,"n":765,"o":8.805,"t":"2026-10-09T19:00:00Z","v":83230,"vw":8.835476},{"c":8.835,"h":8.86,"l":8.82,"n":1112,"o":8.845,"t":"2026-10-09T19:15:00Z","v":169374,"vw":8.842098},{"c":8.845,"h":8.87,"l":8.795,"n":1267,"o":8.84,"t":"2026-10-09T19:30:00Z","v":202994,"vw":8.829144},{"c":8.84,"h":8.85,"l":8.805,"n":3889,"o":8.84,"t":"2026-10-09T19:45:00Z","v":541426,"vw":8.826737},{"c":8.83,"h":8.83,"l":8.83,"n":45,"o":8.83,"t":"2026-10-09T20:00:00Z","v":1200994,"vw":8.83},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T20:30:00Z","v":4200,"vw":8.8},{"c":8.77,"h":8.8,"l":8.77,"n":53,"o":8.8,"t":"2026-10-12T10:00:00Z","v":1943,"vw":8.787319},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-12T10:30:00Z","v":683,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-12T11:00:00Z","v":101,"vw":8.77},{"c":8.77,"h":8.77,"l":8.71,"n":12,"o":8.71,"t":"2026-10-12T11:15:00Z","v":4508,"vw":8.768661},{"c":8.66,"h":8.75,"l":8.66,"n":14,"o":8.66,"t":"2026-10-12T13:15:00Z","v":2620,"vw":8.678846},{"c":8.7,"h":8.94,"l":8.69,"n":1184,"o":8.75,"t":"2026-10-12T13:30:00Z","v":381176,"vw":8.765512},{"c":8.685,"h":8.75,"l":8.65,"n":988,"o":8.7,"t":"2026-10-12T13:45:00Z","v":117466,"vw":8.692893},{"c":8.58,"h":8.715,"l":8.58,"n":2432,"o":8.68,"t":"2026-10-12T14:00:00Z","v":373290,"vw":8.63436},{"c":8.575,"h":8.64,"l":8.575,"n":1260,"o":8.58,"t":"2026-10-12T14:15:00Z","v":136746,"vw":8.602314},{"c":8.565,"h":8.62,"l":8.56,"n":915,"o":8.575,"t":"2026-10-12T14:30:00Z","v":112356,"vw":8.58172},{"c":8.625,"h":8.645,"l":8.565,"n":1057,"o":8.565,"t":"2026-10-12T14:45:00Z","v":116824,"vw":8.620711},{"c":8.645,"h":8.65,"l":8.59,"n":828,"o":8.63,"t":"2026-10-12T15:00:00Z","v":80948,"vw":8.619156},{"c":8.665,"h":8.67,"l":8.635,"n":571,"o":8.6499,"t":"2026-10-12T15:15:00Z","v":52295,"vw":8.649314},{"c":8.705,"h":8.725,"l":8.655,"n":622,"o":8.665,"t":"2026-10-12T15:30:00Z","v":64054,"vw":8.685928},{"c":8.63,"h":8.705,"l":8.63,"n":778,"o":8.705,"t":"2026-10-12T15:45:00Z","v":60809,"vw":8.671514},{"c":8.675,"h":8.675,"l":8.625,"n":488,"o":8.625,"t":"2026-10-12T16:00:00Z","v":65622,"vw":8.653777},{"c":8.645,"h":8.68,"l":8.6422,"n":464,"o":8.67,"t":"2026-10-12T16:15:00Z","v":50718,"vw":8.660855},{"c":8.65,"h":8.665,"l":8.63,"n":578,"o":8.645,"t":"2026-10-12T16:30:00Z","v":65522,"vw":8.647975},{"c":8.67,"h":8.675,"l":8.645,"n":511,"o":8.65,"t":"2026-10-12T16:45:00Z","v":36370,"vw":8.658897},{"c":8.67,"h":8.68,"l":8.66,"n":497,"o":8.665,"t":"2026-10-12T17:00:00Z","v":46578,"vw":8.67211},{"c":8.685,"h":8.7,"l":8.67,"n":785,"o":8.67,"t":"2026-10-12T17:15:00Z","v":77959,"vw":8.68188},{"c":8.69,"h":8.715,"l":8.665,"n":738,"o":8.685,"t":"2026-10-12T17:30:00Z","v":74105,"vw":8.689043},{"c":8.67,"h":8.695,"l":8.66,"n":515,"o":8.69,"t":"2026-10-12T17:45:00Z","v":54177,"vw":8.671897},{"c":8.675,"h":8.68,"l":8.66,"n":493,"o":8.67,"t":"2026-10-12T18:00:00Z","v":41371,"vw":8.671288},{"c":8.655,"h":8.68,"l":8.655,"n":617,"o":8.67,"t":"2026-10-12T18:15:00Z","v":59885,"vw":8.667432},{"c":8.595,"h":8.6577,"l":8.59,"n":1173,"o":8.65,"t":"2026-10-12T18:30:00Z","v":181833,"vw":8.622366},{"c":8.59,"h":8.605,"l":8.59,"n":789,"o":8.595,"t":"2026-10-12T18:45:00Z","v":95340,"vw":8.597989},{"c":8.57,"h":8.605,"l":8.56,"n":1313,"o":8.595,"t":"2026-10-12T19:00:00Z","v":258035,"vw":8.581383},{"c":8.5,"h":8.58,"l":8.5,"n":1579,"o":8.57,"t":"2026-10-12T19:15:00Z","v":280766,"vw":8.534386},{"c":8.535,"h":8.55,"l":8.49,"n":2132,"o":8.5,"t":"2026-10-12T19:30:00Z","v":393083,"vw":8.522685},{"c":8.535,"h":8.54,"l":8.5,"n":4137,"o":8.535,"t":"2026-10-12T19:45:00Z","v":743099,"vw":8.514301},{"c":8.52,"h":8.56,"l":8.52,"n":52,"o":8.53,"t":"2026-10-12T20:00:00Z","v":646385,"vw":8.530223},{"c":8.7059,"h":8.7059,"l":8.55,"n":2,"o":8.55,"t":"2026-10-12T21:00:00Z","v":2200,"vw":8.564173},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-12T22:30:00Z","v":100,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-12T23:30:00Z","v":110,"vw":8.65},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-12T23:45:00Z","v":1333,"vw":8.55},{"c":8.6351,"h":8.6351,"l":8.6351,"n":2,"o":8.6351,"t":"2026-10-13T08:00:00Z","v":575,"vw":8.6351},{"c":8.55,"h":8.57,"l":8.55,"n":4,"o":8.57,"t":"2026-10-13T12:00:00Z","v":597,"vw":8.560846},{"c":8.57,"h":8.76,"l":8.56,"n":5,"o":8.56,"t":"2026-10-13T12:30:00Z","v":1675,"vw":8.589934},{"c":8.5913,"h":8.5913,"l":8.5913,"n":1,"o":8.5913,"t":"2026-10-13T12:45:00Z","v":600,"vw":8.5913},{"c":8.63,"h":8.7,"l":8.54,"n":1049,"o":8.6,"t":"2026-10-13T13:30:00Z","v":235155,"vw":8.62135},{"c":8.51,"h":8.64,"l":8.495,"n":818,"o":8.63,"t":"2026-10-13T13:45:00Z","v":102764,"vw":8.539739},{"c":8.425,"h":8.505,"l":8.415,"n":875,"o":8.505,"t":"2026-10-13T14:00:00Z","v":136473,"vw":8.446951},{"c":8.465,"h":8.475,"l":8.43,"n":634,"o":8.43,"t":"2026-10-13T14:15:00Z","v":73807,"vw":8.451166},{"c":8.44,"h":8.475,"l":8.425,"n":741,"o":8.465,"t":"2026-10-13T14:30:00Z","v":105079,"vw":8.449727},{"c":8.495,"h":8.51,"l":8.435,"n":776,"o":8.445,"t":"2026-10-13T14:45:00Z","v":95632,"vw":8.465556},{"c":8.46,"h":8.4989,"l":8.46,"n":497,"o":8.495,"t":"2026-10-13T15:00:00Z","v":55454,"vw":8.472147},{"c":8.46,"h":8.47,"l":8.45,"n":575,"o":8.46,"t":"2026-10-13T15:15:00Z","v":41605,"vw":8.457392},{"c":8.46,"h":8.475,"l":8.455,"n":643,"o":8.465,"t":"2026-10-13T15:30:00Z","v":68041,"vw":8.468478},{"c":8.475,"h":8.48,"l":8.445,"n":823,"o":8.46,"t":"2026-10-13T15:45:00Z","v":116043,"vw":8.457126},{"c":8.455,"h":8.49,"l":8.44,"n":630,"o":8.475,"t":"2026-10-13T16:00:00Z","v":59526,"vw":8.460024},{"c":8.475,"h":8.49,"l":8.435,"n":587,"o":8.455,"t":"2026-10-13T16:15:00Z","v":110663,"vw":8.461829},{"c":8.505,"h":8.51,"l":8.46,"n":563,"o":8.475,"t":"2026-10-13T16:30:00Z","v":132273,"vw":8.485227},{"c":8.515,"h":8.53,"l":8.5,"n":467,"o":8.51,"t":"2026-10-13T16:45:00Z","v":52287,"vw":8.517267},{"c":8.48,"h":8.51,"l":8.465,"n":842,"o":8.51,"t":"2026-10-13T17:00:00Z","v":111978,"vw":8.488119},{"c":8.475,"h":8.49,"l":8.465,"n":727,"o":8.48,"t":"2026-10-13T17:15:00Z","v":113072,"vw":8.472661},{"c":8.465,"h":8.505,"l":8.46,"n":894,"o":8.475,"t":"2026-10-13T17:30:00Z","v":133757,"vw":8.488786},{"c":8.465,"h":8.47,"l":8.455,"n":491,"o":8.46,"t":"2026-10-13T17:45:00Z","v":50584,"vw":8.463997},{"c":8.475,"h":8.5054,"l":8.46,"n":759,"o":8.465,"t":"2026-10-13T18:00:00Z","v":88356,"vw":8.487608},{"c":8.475,"h":8.485,"l":8.47,"n":679,"o":8.475,"t":"2026-10-13T18:15:00Z","v":113074,"vw":8.476092},{"c":8.495,"h":8.495,"l":8.47,"n":687,"o":8.48,"t":"2026-10-13T18:30:00Z","v":101766,"vw":8.483311},{"c":8.485,"h":8.5,"l":8.48,"n":733,"o":8.495,"t":"2026-10-13T18:45:00Z","v":94059,"vw":8.487212},{"c":8.505,"h":8.515,"l":8.48,"n":837,"o":8.485,"t":"2026-10-13T19:00:00Z","v":145910,"vw":8.498904},{"c":8.465,"h":8.51,"l":8.43,"n":1536,"o":8.505,"t":"2026-10-13T19:15:00Z","v":261625,"vw":8.458429},{"c":8.5,"h":8.505,"l":8.455,"n":982,"o":8.465,"t":"2026-10-13T19:30:00Z","v":103343,"vw":8.479993},{"c":8.505,"h":8.52,"l":8.46,"n":3789,"o":8.505,"t":"2026-10-13T19:45:00Z","v":536592,"vw":8.493738},{"c":8.505,"h":8.53,"l":8.505,"n":60,"o":8.505,"t":"2026-10-13T20:00:00Z","v":652775,"vw":8.505201},{"c":8.505,"h":8.505,"l":8.505,"n":1,"o":8.505,"t":"2026-10-13T20:30:00Z","v":39863,"vw":8.505},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T20:45:00Z","v":250,"vw":8.6},{"c":8.43,"h":8.43,"l":8.43,"n":3,"o":8.43,"t":"2026-10-13T22:00:00Z","v":800,"vw":8.43},{"c":8.5,"h":8.5,"l":8.4838,"n":2,"o":8.4838,"t":"2026-10-13T22:30:00Z","v":1438,"vw":8.496632},{"c":8.54,"h":8.54,"l":8.54,"n":11,"o":8.54,"t":"2026-10-14T08:00:00Z","v":2650,"vw":8.54},{"c":8.51,"h":8.6,"l":8.51,"n":12,"o":8.56,"t":"2026-10-14T11:15:00Z","v":706,"vw":8.553334},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-14T12:30:00Z","v":404,"vw":8.48},{"c":8.34,"h":8.68,"l":8.34,"n":22,"o":8.68,"t":"2026-10-14T13:15:00Z","v":3992,"vw":8.429474},{"c":8.53,"h":8.575,"l":8.42,"n":435,"o":8.42,"t":"2026-10-14T13:30:00Z","v":123866,"vw":8.480976},{"c":8.46,"h":8.555,"l":8.455,"n":751,"o":8.53,"t":"2026-10-14T13:45:00Z","v":81310,"vw":8.511055},{"c":8.445,"h":8.49,"l":8.423,"n":817,"o":8.45,"t":"2026-10-14T14:00:00Z","v":102682,"vw":8.462976},{"c":8.46,"h":8.465,"l":8.43,"n":765,"o":8.445,"t":"2026-10-14T14:15:00Z","v":96540,"vw":8.446441},{"c":8.46,"h":8.465,"l":8.415,"n":800,"o":8.46,"t":"2026-10-14T14:30:00Z","v":99346,"vw":8.438198},{"c":8.435,"h":8.485,"l":8.4201,"n":698,"o":8.455,"t":"2026-10-14T14:45:00Z","v":62726,"vw":8.445187},{"c":8.42,"h":8.44,"l":8.415,"n":757,"o":8.43,"t":"2026-10-14T15:00:00Z","v":81955,"vw":8.429312},{"c":8.425,"h":8.44,"l":8.42,"n":819,"o":8.425,"t":"2026-10-14T15:15:00Z","v":97067,"vw":8.427113},{"c":8.455,"h":8.455,"l":8.42,"n":714,"o":8.425,"t":"2026-10-14T15:30:00Z","v":80404,"vw":8.438375},{"c":8.445,"h":8.47,"l":8.44,"n":525,"o":8.455,"t":"2026-10-14T15:45:00Z","v":46240,"vw":8.454041},{"c":8.405,"h":8.45,"l":8.4,"n":861,"o":8.445,"t":"2026-10-14T16:00:00Z","v":78016,"vw":8.420321},{"c":8.4113,"h":8.42,"l":8.4,"n":630,"o":8.405,"t":"2026-10-14T16:15:00Z","v":57317,"vw":8.408811},{"c":8.385,"h":8.425,"l":8.38,"n":832,"o":8.41,"t":"2026-10-14T16:30:00Z","v":85659,"vw":8.40228},{"c":8.37,"h":8.396,"l":8.36,"n":790,"o":8.385,"t":"2026-10-14T16:45:00Z","v":113185,"vw":8.37185},{"c":8.33,"h":8.365,"l":8.325,"n":1082,"o":8.365,"t":"2026-10-14T17:00:00Z","v":192735,"vw":8.341727},{"c":8.37,"h":8.37,"l":8.33,"n":644,"o":8.33,"t":"2026-10-14T17:15:00Z","v":60881,"vw":8.352257},{"c":8.335,"h":8.37,"l":8.33,"n":816,"o":8.37,"t":"2026-10-14T17:30:00Z","v":93497,"vw":8.354715},{"c":8.355,"h":8.36,"l":8.33,"n":673,"o":8.34,"t":"2026-10-14T17:45:00Z","v":83096,"vw":8.335344},{"c":8.405,"h":8.41,"l":8.35,"n":867,"o":8.36,"t":"2026-10-14T18:00:00Z","v":103127,"vw":8.376915},{"c":8.4612,"h":8.465,"l":8.39,"n":1348,"o":8.405,"t":"2026-10-14T18:15:00Z","v":238148,"vw":8.42324},{"c":8.435,"h":8.47,"l":8.42,"n":997,"o":8.465,"t":"2026-10-14T18:30:00Z","v":154275,"vw":8.437487},{"c":8.465,"h":8.47,"l":8.4211,"n":930,"o":8.43,"t":"2026-10-14T18:45:00Z","v":115355,"vw":8.444844},{"c":8.42,"h":8.47,"l":8.42,"n":978,"o":8.465,"t":"2026-10-14T19:00:00Z","v":152798,"vw":8.447716},{"c":8.445,"h":8.45,"l":8.42,"n":869,"o":8.42,"t":"2026-10-14T19:15:00Z","v":111116,"vw":8.437223},{"c":8.425,"h":8.4588,"l":8.415,"n":1344,"o":8.45,"t":"2026-10-14T19:30:00Z","v":146165,"vw":8.435187},{"c":8.455,"h":8.46,"l":8.415,"n":3421,"o":8.425,"t":"2026-10-14T19:45:00Z","v":554992,"vw":8.437345},{"c":8.69,"h":8.69,"l":8.4,"n":111,"o":8.44,"t":"2026-10-14T20:00:00Z","v":747735,"vw":8.43994},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-14T20:45:00Z","v":250,"vw":8.56},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-14T21:15:00Z","v":100,"vw":8.75},{"c":8.45,"h":8.52,"l":8.45,"n":21,"o":8.52,"t":"2026-10-15T11:15:00Z","v":5098,"vw":8.495926},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T11:45:00Z","v":200,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T12:30:00Z","v":100,"vw":8.5},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-15T13:15:00Z","v":501,"vw":8.67},{"c":8.5,"h":8.61,"l":8.32,"n":1178,"o":8.49,"t":"2026-10-15T13:30:00Z","v":194219,"vw":8.435805},{"c":8.61,"h":8.65,"l":8.495,"n":1556,"o":8.505,"t":"2026-10-15T13:45:00Z","v":205722,"vw":8.594317},{"c":8.75,"h":8.75,"l":8.605,"n":1294,"o":8.61,"t":"2026-10-15T14:00:00Z","v":125278,"vw":8.674916},{"c":8.755,"h":8.775,"l":8.735,"n":1471,"o":8.75,"t":"2026-10-15T14:15:00Z","v":109725,"vw":8.75596},{"c":8.81,"h":8.848,"l":8.76,"n":1317,"o":8.76,"t":"2026-10-15T14:30:00Z","v":159943,"vw":8.817951},{"c":8.785,"h":8.805,"l":8.77,"n":1039,"o":8.805,"t":"2026-10-15T14:45:00Z","v":124453,"vw":8.787904},{"c":8.775,"h":8.815,"l":8.77,"n":986,"o":8.785,"t":"2026-10-15T15:00:00Z","v":99999,"vw":8.793222},{"c":8.795,"h":8.795,"l":8.76,"n":852,"o":8.77,"t":"2026-10-15T15:15:00Z","v":97233,"vw":8.774615},{"c":8.77,"h":8.795,"l":8.76,"n":758,"o":8.795,"t":"2026-10-15T15:30:00Z","v":60068,"vw":8.776404},{"c":8.795,"h":8.8,"l":8.76,"n":719,"o":8.775,"t":"2026-10-15T15:45:00Z","v":73189,"vw":8.776576},{"c":8.735,"h":8.795,"l":8.725,"n":961,"o":8.79,"t":"2026-10-15T16:00:00Z","v":89512,"vw":8.76259},{"c":8.77,"h":8.77,"l":8.71,"n":1062,"o":8.735,"t":"2026-10-15T16:15:00Z","v":154865,"vw":8.727549},{"c":8.74,"h":8.78,"l":8.74,"n":822,"o":8.77,"t":"2026-10-15T16:30:00Z","v":75189,"vw":8.759264},{"c":8.755,"h":8.765,"l":8.735,"n":611,"o":8.74,"t":"2026-10-15T16:45:00Z","v":53682,"vw":8.749335},{"c":8.735,"h":8.76,"l":8.735,"n":996,"o":8.755,"t":"2026-10-15T17:00:00Z","v":138811,"vw":8.747104},{"c":8.745,"h":8.755,"l":8.735,"n":747,"o":8.735,"t":"2026-10-15T17:15:00Z","v":81782,"vw":8.748207},{"c":8.77,"h":8.78,"l":8.745,"n":976,"o":8.745,"t":"2026-10-15T17:30:00Z","v":112042,"vw":8.764027},{"c":8.765,"h":8.795,"l":8.76,"n":895,"o":8.775,"t":"2026-10-15T17:45:00Z","v":119694,"vw":8.776697},{"c":8.745,"h":8.765,"l":8.73,"n":990,"o":8.76,"t":"2026-10-15T18:00:00Z","v":99618,"vw":8.747973},{"c":8.75,"h":8.78,"l":8.74,"n":1110,"o":8.745,"t":"2026-10-15T18:15:00Z","v":136247,"vw":8.759474},{"c":8.75,"h":8.765,"l":8.74,"n":999,"o":8.745,"t":"2026-10-15T18:30:00Z","v":114160,"vw":8.754478},{"c":8.765,"h":8.77,"l":8.75,"n":1116,"o":8.75,"t":"2026-10-15T18:45:00Z","v":107737,"vw":8.760893},{"c":8.745,"h":8.77,"l":8.74,"n":1317,"o":8.76,"t":"2026-10-15T19:00:00Z","v":136150,"vw":8.757975},{"c":8.775,"h":8.78,"l":8.74,"n":1671,"o":8.75,"t":"2026-10-15T19:15:00Z","v":342820,"vw":8.763423},{"c":8.795,"h":8.815,"l":8.77,"n":1613,"o":8.775,"t":"2026-10-15T19:30:00Z","v":204719,"vw":8.796395},{"c":8.84,"h":8.86,"l":8.78,"n":5441,"o":8.8,"t":"2026-10-15T19:45:00Z","v":1009505,"vw":8.824776},{"c":8.83,"h":8.83,"l":8.83,"n":59,"o":8.83,"t":"2026-10-15T20:00:00Z","v":949298,"vw":8.83},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-15T20:45:00Z","v":1002,"vw":8.87},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-15T21:15:00Z","v":150,"vw":8.86},{"c":8.85,"h":8.86,"l":8.7356,"n":72,"o":8.82,"t":"2026-10-16T11:00:00Z","v":16055,"vw":8.832087},{"c":8.83,"h":8.83,"l":8.83,"n":6,"o":8.83,"t":"2026-10-16T11:30:00Z","v":303,"vw":8.83},{"c":8.9,"h":8.925,"l":8.81,"n":384,"o":8.87,"t":"2026-10-16T13:30:00Z","v":110197,"vw":8.874214},{"c":8.91,"h":8.93,"l":8.87,"n":714,"o":8.9,"t":"2026-10-16T13:45:00Z","v":97723,"vw":8.891075},{"c":8.8,"h":8.92,"l":8.8,"n":893,"o":8.91,"t":"2026-10-16T14:00:00Z","v":77312,"vw":8.869525},{"c":8.835,"h":8.865,"l":8.79,"n":704,"o":8.805,"t":"2026-10-16T14:15:00Z","v":67370,"vw":8.844676},{"c":8.81,"h":8.865,"l":8.8,"n":507,"o":8.84,"t":"2026-10-16T14:30:00Z","v":48605,"vw":8.825375},{"c":8.835,"h":8.855,"l":8.81,"n":572,"o":8.81,"t":"2026-10-16T14:45:00Z","v":48286,"vw":8.833113},{"c":8.78,"h":8.85,"l":8.76,"n":804,"o":8.835,"t":"2026-10-16T15:00:00Z","v":66699,"vw":8.80064},{"c":8.775,"h":8.8,"l":8.765,"n":508,"o":8.775,"t":"2026-10-16T15:15:00Z","v":32450,"vw":8.78109},{"c":8.77,"h":8.785,"l":8.76,"n":476,"o":8.77,"t":"2026-10-16T15:30:00Z","v":29991,"vw":8.77419},{"c":8.715,"h":8.805,"l":8.715,"n":1932,"o":8.765,"t":"2026-10-16T15:45:00Z","v":667611,"vw":8.767369},{"c":8.67,"h":8.72,"l":8.67,"n":783,"o":8.715,"t":"2026-10-16T16:00:00Z","v":78048,"vw":8.705024},{"c":8.6542,"h":8.685,"l":8.645,"n":754,"o":8.68,"t":"2026-10-16T16:15:00Z","v":62177,"vw":8.659251},{"c":8.655,"h":8.68,"l":8.635,"n":761,"o":8.65,"t":"2026-10-16T16:30:00Z","v":65615,"vw":8.652156},{"c":8.655,"h":8.67,"l":8.63,"n":690,"o":8.655,"t":"2026-10-16T16:45:00Z","v":73918,"vw":8.64771},{"c":8.62,"h":8.67,"l":8.61,"n":970,"o":8.66,"t":"2026-10-16T17:00:00Z","v":122464,"vw":8.638579},{"c":8.6,"h":8.6272,"l":8.595,"n":712,"o":8.62,"t":"2026-10-16T17:15:00Z","v":42677,"vw":8.607083},{"c":8.63,"h":8.645,"l":8.59,"n":853,"o":8.605,"t":"2026-10-16T17:30:00Z","v":70745,"vw":8.608914},{"c":8.59,"h":8.625,"l":8.59,"n":677,"o":8.625,"t":"2026-10-16T17:45:00Z","v":49818,"vw":8.606169},{"c":8.585,"h":8.595,"l":8.575,"n":847,"o":8.59,"t":"2026-10-16T18:00:00Z","v":81610,"vw":8.585222},{"c":8.575,"h":8.5901,"l":8.565,"n":921,"o":8.585,"t":"2026-10-16T18:15:00Z","v":82455,"vw":8.577362},{"c":8.575,"h":8.59,"l":8.56,"n":1003,"o":8.575,"t":"2026-10-16T18:30:00Z","v":99838,"vw":8.570757},{"c":8.58,"h":8.58,"l":8.555,"n":1010,"o":8.575,"t":"2026-10-16T18:45:00Z","v":75777,"vw":8.564582},{"c":8.565,"h":8.6,"l":8.54,"n":1814,"o":8.575,"t":"2026-10-16T19:00:00Z","v":428499,"vw":8.559494},{"c":8.605,"h":8.605,"l":8.56,"n":1140,"o":8.565,"t":"2026-10-16T19:15:00Z","v":148583,"vw":8.57872},{"c":8.565,"h":8.615,"l":8.56,"n":1485,"o":8.605,"t":"2026-10-16T19:30:00Z","v":160450,"vw":8.59418},{"c":8.575,"h":8.59,"l":8.54,"n":3946,"o":8.565,"t":"2026-10-16T19:45:00Z","v":537196,"vw":8.569463},{"c":8.57,"h":8.57,"l":8.57,"n":49,"o":8.57,"t":"2026-10-16T20:00:00Z","v":731746,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T20:30:00Z","v":160,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T23:00:00Z","v":318,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T23:45:00Z","v":1746,"vw":8.6},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-19T08:00:00Z","v":343,"vw":8.66},{"c":8.605,"h":8.62,"l":8.605,"n":4,"o":8.62,"t":"2026-10-19T09:00:00Z","v":824,"vw":8.61},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-10-19T11:00:00Z","v":250,"vw":8.605},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T11:30:00Z","v":250,"vw":8.62},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-10-19T12:00:00Z","v":339,"vw":8.56},{"c":8.55,"h":8.6,"l":8.43,"n":37,"o":8.55,"t":"2026-10-19T12:45:00Z","v":1749,"vw":8.532737},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-19T13:00:00Z","v":1100,"vw":8.55},{"c":8.515,"h":8.585,"l":8.44,"n":787,"o":8.45,"t":"2026-10-19T13:30:00Z","v":106866,"vw":8.514541},{"c":8.42,"h":8.53,"l":8.41,"n":757,"o":8.52,"t":"2026-10-19T13:45:00Z","v":81295,"vw":8.461156},{"c":8.45,"h":8.47,"l":8.415,"n":730,"o":8.415,"t":"2026-10-19T14:00:00Z","v":62705,"vw":8.433533},{"c":8.435,"h":8.48,"l":8.42,"n":637,"o":8.45,"t":"2026-10-19T14:15:00Z","v":55305,"vw":8.446577},{"c":8.415,"h":8.435,"l":8.395,"n":659,"o":8.435,"t":"2026-10-19T14:30:00Z","v":66152,"vw":8.415758},{"c":8.405,"h":8.43,"l":8.395,"n":811,"o":8.415,"t":"2026-10-19T14:45:00Z","v":97745,"vw":8.40919},{"c":8.44,"h":8.445,"l":8.405,"n":596,"o":8.41,"t":"2026-10-19T15:00:00Z","v":68340,"vw":8.418207},{"c":8.445,"h":8.46,"l":8.435,"n":607,"o":8.44,"t":"2026-10-19T15:15:00Z","v":71978,"vw":8.44607},{"c":8.425,"h":8.445,"l":8.425,"n":480,"o":8.445,"t":"2026-10-19T15:30:00Z","v":62712,"vw":8.434466},{"c":8.415,"h":8.43,"l":8.41,"n":587,"o":8.425,"t":"2026-10-19T15:45:00Z","v":58377,"vw":8.421502},{"c":8.405,"h":8.41,"l":8.39,"n":420,"o":8.41,"t":"2026-10-19T16:00:00Z","v":53235,"vw":8.402335},{"c":8.375,"h":8.405,"l":8.37,"n":659,"o":8.4,"t":"2026-10-19T16:15:00Z","v":70298,"vw":8.39158},{"c":8.385,"h":8.385,"l":8.36,"n":526,"o":8.37,"t":"2026-10-19T16:30:00Z","v":74758,"vw":8.36954},{"c":8.375,"h":8.3885,"l":8.37,"n":453,"o":8.385,"t":"2026-10-19T16:45:00Z","v":32243,"vw":8.378902},{"c":8.355,"h":8.375,"l":8.345,"n":647,"o":8.375,"t":"2026-10-19T17:00:00Z","v":67801,"vw":8.356264},{"c":8.365,"h":8.375,"l":8.35,"n":545,"o":8.35,"t":"2026-10-19T17:15:00Z","v":45291,"vw":8.365506},{"c":8.385,"h":8.3888,"l":8.35,"n":685,"o":8.365,"t":"2026-10-19T17:30:00Z","v":66431,"vw":8.361763},{"c":8.375,"h":8.38,"l":8.355,"n":680,"o":8.38,"t":"2026-10-19T17:45:00Z","v":88081,"vw":8.365947},{"c":8.3599,"h":8.3891,"l":8.35,"n":645,"o":8.38,"t":"2026-10-19T18:00:00Z","v":60387,"vw":8.367602},{"c":8.38,"h":8.38,"l":8.35,"n":557,"o":8.355,"t":"2026-10-19T18:15:00Z","v":67313,"vw":8.363199},{"c":8.365,"h":8.3755,"l":8.36,"n":516,"o":8.375,"t":"2026-10-19T18:30:00Z","v":58540,"vw":8.368625},{"c":8.385,"h":8.39,"l":8.365,"n":715,"o":8.365,"t":"2026-10-19T18:45:00Z","v":95155,"vw":8.377572},{"c":8.355,"h":8.39,"l":8.35,"n":1029,"o":8.385,"t":"2026-10-19T19:00:00Z","v":191028,"vw":8.368591},{"c":8.385,"h":8.385,"l":8.35,"n":1097,"o":8.36,"t":"2026-10-19T19:15:00Z","v":139146,"vw":8.371643},{"c":8.425,"h":8.455,"l":8.38,"n":1951,"o":8.385,"t":"2026-10-19T19:30:00Z","v":294575,"vw":8.421609},{"c":8.42,"h":8.46,"l":8.4,"n":5149,"o":8.425,"t":"2026-10-19T19:45:00Z","v":980824,"vw":8.425822},{"c":8.46,"h":8.46,"l":8.41,"n":61,"o":8.42,"t":"2026-10-19T20:00:00Z","v":958849,"vw":8.420007},{"c":8.46,"h":8.5,"l":8.46,"n":5,"o":8.47,"t":"2026-10-20T08:00:00Z","v":624,"vw":8.477526},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-20T09:00:00Z","v":209,"vw":8.49},{"c":8.4,"h":8.42,"l":8.4,"n":9,"o":8.41,"t":"2026-10-20T12:00:00Z","v":2175,"vw":8.407637},{"c":8.46,"h":8.46,"l":8.4,"n":5,"o":8.41,"t":"2026-10-20T12:15:00Z","v":2366,"vw":8.407396},{"c":8.51,"h":8.54,"l":8.43,"n":579,"o":8.47,"t":"2026-10-20T13:30:00Z","v":126177,"vw":8.479812},{"c":8.625,"h":8.66,"l":8.49,"n":1432,"o":8.51,"t":"2026-10-20T13:45:00Z","v":308594,"vw":8.602493},{"c":8.56,"h":8.65,"l":8.55,"n":896,"o":8.625,"t":"2026-10-20T14:00:00Z","v":106044,"vw":8.592285},{"c":8.71,"h":8.71,"l":8.57,"n":885,"o":8.57,"t":"2026-10-20T14:15:00Z","v":119017,"vw":8.666919},{"c":8.69,"h":8.73,"l":8.675,"n":850,"o":8.71,"t":"2026-10-20T14:30:00Z","v":181803,"vw":8.706195},{"c":8.71,"h":8.715,"l":8.665,"n":895,"o":8.69,"t":"2026-10-20T14:45:00Z","v":82939,"vw":8.693243},{"c":8.72,"h":8.735,"l":8.7,"n":980,"o":8.705,"t":"2026-10-20T15:00:00Z","v":132719,"vw":8.716945},{"c":8.645,"h":8.735,"l":8.63,"n":1175,"o":8.72,"t":"2026-10-20T15:15:00Z","v":199582,"vw":8.663051},{"c":8.67,"h":8.67,"l":8.63,"n":788,"o":8.64,"t":"2026-10-20T15:30:00Z","v":86245,"vw":8.644879},{"c":8.655,"h":8.68,"l":8.65,"n":720,"o":8.665,"t":"2026-10-20T15:45:00Z","v":55261,"vw":8.662344},{"c":8.705,"h":8.72,"l":8.655,"n":1123,"o":8.655,"t":"2026-10-20T16:00:00Z","v":248847,"vw":8.677748},{"c":8.7,"h":8.7289,"l":8.685,"n":1022,"o":8.705,"t":"2026-10-20T16:15:00Z","v":117594,"vw":8.708238},{"c":8.77,"h":8.77,"l":8.7,"n":972,"o":8.705,"t":"2026-10-20T16:30:00Z","v":240652,"vw":8.726717},{"c":8.745,"h":8.77,"l":8.735,"n":1106,"o":8.7646,"t":"2026-10-20T16:45:00Z","v":142246,"vw":8.750913},{"c":8.765,"h":8.785,"l":8.735,"n":1176,"o":8.745,"t":"2026-10-20T17:00:00Z","v":240391,"vw":8.752315},{"c":8.765,"h":8.785,"l":8.75,"n":989,"o":8.76,"t":"2026-10-20T17:15:00Z","v":143278,"vw":8.770742},{"c":8.845,"h":8.845,"l":8.76,"n":1296,"o":8.765,"t":"2026-10-20T17:30:00Z","v":686850,"vw":8.800442},{"c":8.83,"h":8.845,"l":8.83,"n":933,"o":8.845,"t":"2026-10-20T17:45:00Z","v":107155,"vw":8.838628},{"c":8.855,"h":8.855,"l":8.81,"n":1282,"o":8.835,"t":"2026-10-20T18:00:00Z","v":222866,"vw":8.829135},{"c":8.8888,"h":8.895,"l":8.84,"n":1032,"o":8.855,"t":"2026-10-20T18:15:00Z","v":117199,"vw":8.862299},{"c":8.86,"h":8.9,"l":8.8401,"n":1264,"o":8.885,"t":"2026-10-20T18:30:00Z","v":147784,"vw":8.870574},{"c":8.845,"h":8.86,"l":8.83,"n":1094,"o":8.86,"t":"2026-10-20T18:45:00Z","v":111716,"vw":8.846331},{"c":8.805,"h":8.845,"l":8.795,"n":1413,"o":8.845,"t":"2026-10-20T19:00:00Z","v":216396,"vw":8.821556},{"c":8.826,"h":8.84,"l":8.791,"n":1572,"o":8.8,"t":"2026-10-20T19:15:00Z","v":214503,"vw":8.817387},{"c":8.815,"h":8.85,"l":8.81,"n":1767,"o":8.825,"t":"2026-10-20T19:30:00Z","v":283121,"vw":8.829294},{"c":8.875,"h":8.89,"l":8.815,"n":4474,"o":8.815,"t":"2026-10-20T19:45:00Z","v":640344,"vw":8.863898},{"c":8.87,"h":8.87,"l":8.87,"n":39,"o":8.87,"t":"2026-10-20T20:00:00Z","v":854858,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-20T20:15:00Z","v":1941,"vw":8.87},{"c":8.95,"h":8.95,"l":8.94,"n":3,"o":8.94,"t":"2026-10-21T13:15:00Z","v":1445,"vw":8.94692},{"c":8.89,"h":8.94,"l":8.82,"n":669,"o":8.91,"t":"2026-10-21T13:30:00Z","v":152874,"vw":8.899182},{"c":8.865,"h":8.92,"l":8.855,"n":506,"o":8.89,"t":"2026-10-21T13:45:00Z","v":44333,"vw":8.891189},{"c":8.875,"h":8.875,"l":8.785,"n":1104,"o":8.86,"t":"2026-10-21T14:00:00Z","v":121429,"vw":8.834376},{"c":8.95,"h":8.95,"l":8.86,"n":918,"o":8.875,"t":"2026-10-21T14:15:00Z","v":124805,"vw":8.906687},{"c":9.03,"h":9.06,"l":8.95,"n":1787,"o":8.95,"t":"2026-10-21T14:30:00Z","v":277520,"vw":9.020225},{"c":8.965,"h":9.04,"l":8.925,"n":1589,"o":9.0287,"t":"2026-10-21T14:45:00Z","v":252327,"vw":8.975083},{"c":8.935,"h":8.98,"l":8.925,"n":1344,"o":8.965,"t":"2026-10-21T15:00:00Z","v":115484,"vw":8.948992},{"c":8.98,"h":8.98,"l":8.93,"n":1066,"o":8.935,"t":"2026-10-21T15:15:00Z","v":70717,"vw":8.942027},{"c":8.97,"h":9,"l":8.97,"n":1146,"o":8.975,"t":"2026-10-21T15:30:00Z","v":104049,"vw":8.981667},{"c":8.965,"h":9,"l":8.955,"n":930,"o":8.975,"t":"2026-10-21T15:45:00Z","v":119262,"vw":8.977904},{"c":8.995,"h":8.995,"l":8.965,"n":828,"o":8.97,"t":"2026-10-21T16:00:00Z","v":137298,"vw":8.979736},{"c":8.985,"h":9,"l":8.97,"n":698,"o":9,"t":"2026-10-21T16:15:00Z","v":80805,"vw":8.989142},{"c":8.9611,"h":8.995,"l":8.935,"n":978,"o":8.99,"t":"2026-10-21T16:30:00Z","v":127197,"vw":8.960245},{"c":8.92,"h":8.965,"l":8.92,"n":973,"o":8.965,"t":"2026-10-21T16:45:00Z","v":73836,"vw":8.946053},{"c":8.905,"h":8.93,"l":8.905,"n":1084,"o":8.925,"t":"2026-10-21T17:00:00Z","v":64103,"vw":8.919039},{"c":8.89,"h":8.905,"l":8.865,"n":1117,"o":8.905,"t":"2026-10-21T17:15:00Z","v":110186,"vw":8.880324},{"c":8.905,"h":8.905,"l":8.87,"n":1207,"o":8.885,"t":"2026-10-21T17:30:00Z","v":148115,"vw":8.883657},{"c":8.925,"h":8.93,"l":8.9,"n":708,"o":8.905,"t":"2026-10-21T17:45:00Z","v":69659,"vw":8.917712},{"c":8.93,"h":8.94,"l":8.905,"n":861,"o":8.93,"t":"2026-10-21T18:00:00Z","v":104839,"vw":8.919372},{"c":8.935,"h":8.95,"l":8.92,"n":991,"o":8.935,"t":"2026-10-21T18:15:00Z","v":80869,"vw":8.934697},{"c":8.93,"h":8.945,"l":8.915,"n":1018,"o":8.935,"t":"2026-10-21T18:30:00Z","v":97901,"vw":8.929469},{"c":8.88,"h":8.9398,"l":8.87,"n":1321,"o":8.935,"t":"2026-10-21T18:45:00Z","v":144907,"vw":8.904261},{"c":8.875,"h":8.88,"l":8.845,"n":1447,"o":8.875,"t":"2026-10-21T19:00:00Z","v":213235,"vw":8.860234},{"c":8.975,"h":8.98,"l":8.875,"n":1325,"o":8.875,"t":"2026-10-21T19:15:00Z","v":156776,"vw":8.936313},{"c":9.005,"h":9.02,"l":8.975,"n":1460,"o":8.975,"t":"2026-10-21T19:30:00Z","v":233879,"vw":8.99946},{"c":9.07,"h":9.08,"l":9,"n":4224,"o":9.005,"t":"2026-10-21T19:45:00Z","v":807867,"vw":9.042444},{"c":9.07,"h":9.08,"l":9.07,"n":46,"o":9.08,"t":"2026-10-21T20:00:00Z","v":607209,"vw":9.079984},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-22T08:45:00Z","v":1801,"vw":8.85},{"c":8.97,"h":9.1,"l":8.95,"n":115,"o":9.05,"t":"2026-10-22T12:30:00Z","v":18433,"vw":9.01419},{"c":9,"h":9,"l":8.98,"n":31,"o":8.98,"t":"2026-10-22T12:45:00Z","v":2764,"vw":8.984259},{"c":9.2,"h":9.2869,"l":9.095,"n":839,"o":9.13,"t":"2026-10-22T13:30:00Z","v":294858,"vw":9.149518},{"c":9.315,"h":9.33,"l":9.185,"n":944,"o":9.19,"t":"2026-10-22T13:45:00Z","v":114647,"vw":9.280654},{"c":9.395,"h":9.405,"l":9.315,"n":1760,"o":9.315,"t":"2026-10-22T14:00:00Z","v":193416,"vw":9.375031},{"c":9.4,"h":9.455,"l":9.365,"n":1599,"o":9.395,"t":"2026-10-22T14:15:00Z","v":211181,"vw":9.413258},{"c":9.395,"h":9.42,"l":9.32,"n":948,"o":9.4091,"t":"2026-10-22T14:30:00Z","v":133537,"vw":9.360216},{"c":9.45,"h":9.45,"l":9.39,"n":1076,"o":9.395,"t":"2026-10-22T14:45:00Z","v":125807,"vw":9.421252},{"c":9.405,"h":9.46,"l":9.385,"n":1294,"o":9.455,"t":"2026-10-22T15:00:00Z","v":159024,"vw":9.427482},{"c":9.455,"h":9.485,"l":9.405,"n":833,"o":9.405,"t":"2026-10-22T15:15:00Z","v":90478,"vw":9.449695},{"c":9.485,"h":9.51,"l":9.455,"n":1042,"o":9.455,"t":"2026-10-22T15:30:00Z","v":164911,"vw":9.493115},{"c":9.485,"h":9.515,"l":9.48,"n":1338,"o":9.485,"t":"2026-10-22T15:45:00Z","v":181359,"vw":9.497179},{"c":9.435,"h":9.49,"l":9.42,"n":884,"o":9.485,"t":"2026-10-22T16:00:00Z","v":94027,"vw":9.4636},{"c":9.475,"h":9.49,"l":9.435,"n":1434,"o":9.435,"t":"2026-10-22T16:15:00Z","v":190703,"vw":9.470254},{"c":9.415,"h":9.49,"l":9.404,"n":738,"o":9.475,"t":"2026-10-22T16:30:00Z","v":73078,"vw":9.441184},{"c":9.435,"h":9.455,"l":9.4013,"n":798,"o":9.415,"t":"2026-10-22T16:45:00Z","v":79286,"vw":9.427446},{"c":9.415,"h":9.4399,"l":9.4,"n":905,"o":9.4399,"t":"2026-10-22T17:00:00Z","v":100716,"vw":9.419257},{"c":9.39,"h":9.43,"l":9.365,"n":1045,"o":9.415,"t":"2026-10-22T17:15:00Z","v":162672,"vw":9.390154},{"c":9.385,"h":9.395,"l":9.365,"n":822,"o":9.39,"t":"2026-10-22T17:30:00Z","v":79641,"vw":9.383897},{"c":9.395,"h":9.395,"l":9.365,"n":817,"o":9.38,"t":"2026-10-22T17:45:00Z","v":64267,"vw":9.380936},{"c":9.395,"h":9.4,"l":9.355,"n":825,"o":9.39,"t":"2026-10-22T18:00:00Z","v":80591,"vw":9.378555},{"c":9.39,"h":9.42,"l":9.37,"n":1546,"o":9.39,"t":"2026-10-22T18:15:00Z","v":230518,"vw":9.390868},{"c":9.405,"h":9.405,"l":9.385,"n":778,"o":9.39,"t":"2026-10-22T18:30:00Z","v":91112,"vw":9.39561},{"c":9.395,"h":9.41,"l":9.38,"n":942,"o":9.4,"t":"2026-10-22T18:45:00Z","v":101136,"vw":9.392043},{"c":9.435,"h":9.4488,"l":9.395,"n":982,"o":9.395,"t":"2026-10-22T19:00:00Z","v":137323,"vw":9.420149},{"c":9.465,"h":9.47,"l":9.43,"n":1141,"o":9.435,"t":"2026-10-22T19:15:00Z","v":138796,"vw":9.451149},{"c":9.455,"h":9.48,"l":9.44,"n":1426,"o":9.46,"t":"2026-10-22T19:30:00Z","v":191993,"vw":9.459267},{"c":9.51,"h":9.55,"l":9.455,"n":4021,"o":9.46,"t":"2026-10-22T19:45:00Z","v":733292,"vw":9.517804},{"c":9.51,"h":9.52,"l":9.5,"n":45,"o":9.5,"t":"2026-10-22T20:00:00Z","v":649433,"vw":9.500016},{"c":9.4862,"h":9.4862,"l":9.4862,"n":1,"o":9.4862,"t":"2026-10-22T20:30:00Z","v":200,"vw":9.4862},{"c":9.4808,"h":9.4808,"l":9.4808,"n":1,"o":9.4808,"t":"2026-10-22T20:45:00Z","v":100,"vw":9.4808},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-22T21:30:00Z","v":750,"vw":9.48},{"c":9.46,"h":9.48,"l":9.46,"n":2,"o":9.48,"t":"2026-10-22T22:45:00Z","v":320,"vw":9.4675}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08617848895461812,"strike":12.117634444033637,"iv":0.5557667804654846,"gamma":0.09166369272029326,"theta":-0.00372263321982068,"vega":0.0036948286186920974,"rho":0.0006599747909748246,"breakevenPct":29.004365042159133},{"delta":0.15,"premium":0.1409507991785725,"strike":11.775307505133922,"iv":0.5619312194461692,"gamma":0.11651598940307804,"theta":-0.004899058499513424,"vega":0.00477875545045865,"rho":0.0009863452518218316,"breakevenPct":25.96467552127372},{"delta":0.2,"premium":0.1957231094025269,"strike":11.432980566234207,"iv":0.5680956584268539,"gamma":0.14136828608586285,"theta":-0.00607548377920617,"vega":0.005862682282225204,"rho":0.001312715712668839,"breakevenPct":22.9249860003883},{"delta":0.25,"premium":0.2504954196264813,"strike":11.090653627334492,"iv":0.5742600974075386,"gamma":0.16622058276864765,"theta":-0.007251909058898914,"vega":0.006946609113991758,"rho":0.001639086173515846,"breakevenPct":19.885296479502884},{"delta":0.3,"premium":0.3052677298504357,"strike":10.748326688434776,"iv":0.5804245363882232,"gamma":0.19107287945143245,"theta":-0.008428334338591659,"vega":0.008030535945758312,"rho":0.001965456634362853,"breakevenPct":16.845606958617466},{"delta":0.35,"premium":0.3600400400743901,"strike":10.405999749535063,"iv":0.586588975368908,"gamma":0.21592517613421724,"theta":-0.009604759618284404,"vega":0.009114462777524866,"rho":0.0022918270952098606,"breakevenPct":13.805917437732049},{"delta":0.4,"premium":0.41481235029834457,"strike":10.063672810635346,"iv":0.5927534143495926,"gamma":0.24077747281700204,"theta":-0.01078118489797715,"vega":0.01019838960929142,"rho":0.002618197556056868,"breakevenPct":10.766227916846628},{"delta":0.45,"premium":0.566996459071027,"strike":9.788064986461153,"iv":0.6068280358258696,"gamma":0.2326330347844199,"theta":-0.010677858779420953,"vega":0.009942220370756092,"rho":0.002874979979445035,"breakevenPct":9.461537479198524},{"delta":0.5,"premium":0.7414392834826079,"strike":9.527702561966256,"iv":0.6227101437200583,"gamma":0.21694880233284733,"theta":-0.01028210789418871,"vega":0.009379837533847114,"rho":0.003115861450784868,"breakevenPct":8.55329646351865},{"delta":0.55,"premium":0.915882107894189,"strike":9.26734013747136,"iv":0.638592251614247,"gamma":0.20126456988127472,"theta":-0.009886357008956466,"vega":0.008817454696938136,"rho":0.0033567429221247006,"breakevenPct":7.645055447838777},{"delta":0.6,"premium":1.0903249323057698,"strike":9.006977712976463,"iv":0.6544743595084357,"gamma":0.18558033742970215,"theta":-0.009490606123724224,"vega":0.00825507186002916,"rho":0.0035976243934645333,"breakevenPct":6.736814432158903},{"delta":0.65,"premium":1.2647677567173508,"strike":8.746615288481566,"iv":0.6703564674026244,"gamma":0.16989610497812957,"theta":-0.00909485523849198,"vega":0.007692689023120183,"rho":0.0038385058648043664,"breakevenPct":5.828573416479029},{"delta":0.7,"premium":1.4392105811289313,"strike":8.48625286398667,"iv":0.6862385752968131,"gamma":0.154211872526557,"theta":-0.008699104353259737,"vega":0.0071303061862112065,"rho":0.0040793873361442,"breakevenPct":4.920332400799157},{"delta":0.75,"premium":1.6136534055405127,"strike":8.225890439491772,"iv":0.7021206831910018,"gamma":0.13852764007498436,"theta":-0.008303353468027493,"vega":0.006567923349302228,"rho":0.004320268807484032,"breakevenPct":4.01209138511928},{"delta":0.8,"premium":1.7880962299520937,"strike":7.965528014996876,"iv":0.7180027910851906,"gamma":0.12284340762341175,"theta":-0.00790760258279525,"vega":0.00600554051239325,"rho":0.004561150278823866,"breakevenPct":3.1038503694394057},{"delta":0.85,"premium":1.9625390543636745,"strike":7.705165590501979,"iv":0.7338848989793793,"gamma":0.10715917517183918,"theta":-0.007511851697563007,"vega":0.005443157675484274,"rho":0.0048020317501636985,"breakevenPct":2.195609353759533},{"delta":0.9,"premium":2.463682046524473,"strike":7.128895870893395,"iv":0.8533521731951705,"gamma":0.08395055669334882,"theta":-0.007064445919258571,"vega":0.004592602713823361,"rho":0.0047848589513907365,"breakevenPct":1.4014579008231167}],"put":[{"delta":0.1,"premium":0.0960607225211376,"strike":7.565814757878555,"iv":0.6532514219830899,"gamma":0.09460707148347425,"theta":-0.00480793620292083,"vega":0.004360588009223674,"rho":-0.0008438213014408618,"breakevenPct":21.0385408524586},{"delta":0.15,"premium":0.1729246733282091,"strike":7.806014604150653,"iv":0.6417602613374327,"gamma":0.11178616448885473,"theta":-0.005201863950807071,"vega":0.0049466756341275935,"rho":-0.0012843379418214246,"breakevenPct":19.311945762976286},{"delta":0.2,"premium":0.2497886241352806,"strike":8.046214450422752,"iv":0.6302691006917756,"gamma":0.1289652574942352,"theta":-0.005595791698693313,"vega":0.0055327632590315146,"rho":-0.0017248545822019876,"breakevenPct":17.58535067349397},{"delta":0.25,"premium":0.3266525749423521,"strike":8.28641429669485,"iv":0.6187779400461184,"gamma":0.1461443504996157,"theta":-0.005989719446579555,"vega":0.006118850883935434,"rho":-0.0021653712225825506,"breakevenPct":15.858755584011657},{"delta":0.3,"premium":0.4035165257494236,"strike":8.526614142966949,"iv":0.6072867794004612,"gamma":0.16332344350499617,"theta":-0.006383647194465796,"vega":0.006704938508839355,"rho":-0.0026058878629631136,"breakevenPct":14.132160494529343},{"delta":0.35,"premium":0.4803804765564951,"strike":8.766813989239047,"iv":0.595795618754804,"gamma":0.18050253651037665,"theta":-0.006777574942352037,"vega":0.007291026133743274,"rho":-0.0030464045033436766,"breakevenPct":12.405565405047028},{"delta":0.4,"premium":0.5572444273635666,"strike":9.007013835511145,"iv":0.5843044581091468,"gamma":0.19768162951575713,"theta":-0.0071715026902382795,"vega":0.007877113758647195,"rho":-0.0034869211437242396,"breakevenPct":10.678970315564712},{"delta":0.45,"premium":0.634108378170638,"strike":9.247213681783244,"iv":0.5728132974634896,"gamma":0.2148607225211376,"theta":-0.007565430438124521,"vega":0.008463201383551115,"rho":-0.0039274377841048026,"breakevenPct":8.952375226082399},{"delta":0.5,"premium":0.7109723289777097,"strike":9.487413528055342,"iv":0.5613221368178325,"gamma":0.2320398155265181,"theta":-0.007959358186010762,"vega":0.009049289008455036,"rho":-0.0043679544244853655,"breakevenPct":7.225780136600086},{"delta":0.55,"premium":0.7878362797847811,"strike":9.72761337432744,"iv":0.5498309761721752,"gamma":0.2492189085318986,"theta":-0.008353285933897003,"vega":0.009635376633358957,"rho":-0.0048084710648659285,"breakevenPct":5.49918504711777},{"delta":0.6,"premium":0.8647002305918525,"strike":9.967813220599538,"iv":0.5383398155265181,"gamma":0.266398001537279,"theta":-0.008747213681783245,"vega":0.010221464258262876,"rho":-0.005248987705246491,"breakevenPct":3.7725899576354607},{"delta":0.65,"premium":1.4649016853932586,"strike":10.608146067415731,"iv":0.6604482584269664,"gamma":0.22885426966292133,"theta":-0.0097973595505618,"vega":0.009691853932584269,"rho":-0.006092679641877137,"breakevenPct":3.3483680547307513},{"delta":0.7,"premium":2.146081460674157,"strike":11.310393258426966,"iv":0.8032291573033707,"gamma":0.1828430337078652,"theta":-0.010949044943820225,"vega":0.008989606741573035,"rho":-0.006998756670537241,"breakevenPct":3.125668099864611},{"delta":0.75,"premium":2.8272612359550564,"strike":12.012640449438203,"iv":0.9460100561797753,"gamma":0.13683179775280896,"theta":-0.012100730337078654,"vega":0.008287359550561797,"rho":-0.007904833699197348,"breakevenPct":2.9029681449984706},{"delta":0.8,"premium":10.636610504154953,"strike":19.6571797209009,"iv":2.2355100822241307,"gamma":0.04720192355804182,"theta":-0.026631331668813193,"vega":0.007446021373270358,"rho":-0.01446061081362364,"breakevenPct":4.64514570035999},{"delta":0.85,"premium":7.7318773053592595,"strike":16.94810473692791,"iv":1.6362784283570917,"gamma":0.05144977291848407,"theta":-0.016230332352271597,"vega":0.006052134810712983,"rho":-0.012530912842010331,"breakevenPct":2.576877044728871},{"delta":0.9,"premium":6.549928602564427,"strike":15.89279339514681,"iv":1.2648383263218306,"gamma":0.04822671066578414,"theta":-0.009334160980510167,"vega":0.004452928521052646,"rho":-0.01196587207921232,"breakevenPct":1.2382157232306445}]},"raw":{"call":[{"delta":0.1,"premium":0.08617848895461812,"strike":12.117634444033637,"iv":0.5557667804654846,"gamma":0.09166369272029326,"theta":-0.00372263321982068,"vega":0.0036948286186920974,"rho":0.0006599747909748246,"breakevenPct":29.004365042159133},{"delta":0.15,"premium":0.1409507991785725,"strike":11.775307505133922,"iv":0.5619312194461692,"gamma":0.11651598940307804,"theta":-0.004899058499513424,"vega":0.00477875545045865,"rho":0.0009863452518218316,"breakevenPct":25.96467552127372},{"delta":0.2,"premium":0.1957231094025269,"strike":11.432980566234207,"iv":0.5680956584268539,"gamma":0.14136828608586285,"theta":-0.00607548377920617,"vega":0.005862682282225204,"rho":0.001312715712668839,"breakevenPct":22.9249860003883},{"delta":0.25,"premium":0.2504954196264813,"strike":11.090653627334492,"iv":0.5742600974075386,"gamma":0.16622058276864765,"theta":-0.007251909058898914,"vega":0.006946609113991758,"rho":0.001639086173515846,"breakevenPct":19.885296479502884},{"delta":0.3,"premium":0.3052677298504357,"strike":10.748326688434776,"iv":0.5804245363882232,"gamma":0.19107287945143245,"theta":-0.008428334338591659,"vega":0.008030535945758312,"rho":0.001965456634362853,"breakevenPct":16.845606958617466},{"delta":0.35,"premium":0.3600400400743901,"strike":10.405999749535063,"iv":0.586588975368908,"gamma":0.21592517613421724,"theta":-0.009604759618284404,"vega":0.009114462777524866,"rho":0.0022918270952098606,"breakevenPct":13.805917437732049},{"delta":0.4,"premium":0.41481235029834457,"strike":10.063672810635346,"iv":0.5927534143495926,"gamma":0.24077747281700204,"theta":-0.01078118489797715,"vega":0.01019838960929142,"rho":0.002618197556056868,"breakevenPct":10.766227916846628},{"delta":0.45,"premium":0.566996459071027,"strike":9.788064986461153,"iv":0.6068280358258696,"gamma":0.2326330347844199,"theta":-0.010677858779420953,"vega":0.009942220370756092,"rho":0.002874979979445035,"breakevenPct":9.461537479198524},{"delta":0.5,"premium":0.7414392834826079,"strike":9.527702561966256,"iv":0.6227101437200583,"gamma":0.21694880233284733,"theta":-0.01028210789418871,"vega":0.009379837533847114,"rho":0.003115861450784868,"breakevenPct":8.55329646351865},{"delta":0.55,"premium":0.915882107894189,"strike":9.26734013747136,"iv":0.638592251614247,"gamma":0.20126456988127472,"theta":-0.009886357008956466,"vega":0.008817454696938136,"rho":0.0033567429221247006,"breakevenPct":7.645055447838777},{"delta":0.6,"premium":1.0903249323057698,"strike":9.006977712976463,"iv":0.6544743595084357,"gamma":0.18558033742970215,"theta":-0.009490606123724224,"vega":0.00825507186002916,"rho":0.0035976243934645333,"breakevenPct":6.736814432158903},{"delta":0.65,"premium":1.2647677567173508,"strike":8.746615288481566,"iv":0.6703564674026244,"gamma":0.16989610497812957,"theta":-0.00909485523849198,"vega":0.007692689023120183,"rho":0.0038385058648043664,"breakevenPct":5.828573416479029},{"delta":0.7,"premium":1.4392105811289313,"strike":8.48625286398667,"iv":0.6862385752968131,"gamma":0.154211872526557,"theta":-0.008699104353259737,"vega":0.0071303061862112065,"rho":0.0040793873361442,"breakevenPct":4.920332400799157},{"delta":0.75,"premium":1.6136534055405127,"strike":8.225890439491772,"iv":0.7021206831910018,"gamma":0.13852764007498436,"theta":-0.008303353468027493,"vega":0.006567923349302228,"rho":0.004320268807484032,"breakevenPct":4.01209138511928},{"delta":0.8,"premium":1.7880962299520937,"strike":7.965528014996876,"iv":0.7180027910851906,"gamma":0.12284340762341175,"theta":-0.00790760258279525,"vega":0.00600554051239325,"rho":0.004561150278823866,"breakevenPct":3.1038503694394057},{"delta":0.85,"premium":1.9625390543636745,"strike":7.705165590501979,"iv":0.7338848989793793,"gamma":0.10715917517183918,"theta":-0.007511851697563007,"vega":0.005443157675484274,"rho":0.0048020317501636985,"breakevenPct":2.195609353759533},{"delta":0.9,"premium":2.463682046524473,"strike":7.128895870893395,"iv":0.8533521731951705,"gamma":0.08395055669334882,"theta":-0.007064445919258571,"vega":0.004592602713823361,"rho":0.0047848589513907365,"breakevenPct":1.4014579008231167}],"put":[{"delta":0.1,"premium":0.0960607225211376,"strike":7.565814757878555,"iv":0.6532514219830899,"gamma":0.09460707148347425,"theta":-0.00480793620292083,"vega":0.004360588009223674,"rho":-0.0008438213014408618,"breakevenPct":21.0385408524586},{"delta":0.15,"premium":0.1729246733282091,"strike":7.806014604150653,"iv":0.6417602613374327,"gamma":0.11178616448885473,"theta":-0.005201863950807071,"vega":0.0049466756341275935,"rho":-0.0012843379418214246,"breakevenPct":19.311945762976286},{"delta":0.2,"premium":0.2497886241352806,"strike":8.046214450422752,"iv":0.6302691006917756,"gamma":0.1289652574942352,"theta":-0.005595791698693313,"vega":0.0055327632590315146,"rho":-0.0017248545822019876,"breakevenPct":17.58535067349397},{"delta":0.25,"premium":0.3266525749423521,"strike":8.28641429669485,"iv":0.6187779400461184,"gamma":0.1461443504996157,"theta":-0.005989719446579555,"vega":0.006118850883935434,"rho":-0.0021653712225825506,"breakevenPct":15.858755584011657},{"delta":0.3,"premium":0.4035165257494236,"strike":8.526614142966949,"iv":0.6072867794004612,"gamma":0.16332344350499617,"theta":-0.006383647194465796,"vega":0.006704938508839355,"rho":-0.0026058878629631136,"breakevenPct":14.132160494529343},{"delta":0.35,"premium":0.4803804765564951,"strike":8.766813989239047,"iv":0.595795618754804,"gamma":0.18050253651037665,"theta":-0.006777574942352037,"vega":0.007291026133743274,"rho":-0.0030464045033436766,"breakevenPct":12.405565405047028},{"delta":0.4,"premium":0.5572444273635666,"strike":9.007013835511145,"iv":0.5843044581091468,"gamma":0.19768162951575713,"theta":-0.0071715026902382795,"vega":0.007877113758647195,"rho":-0.0034869211437242396,"breakevenPct":10.678970315564712},{"delta":0.45,"premium":0.634108378170638,"strike":9.247213681783244,"iv":0.5728132974634896,"gamma":0.2148607225211376,"theta":-0.007565430438124521,"vega":0.008463201383551115,"rho":-0.0039274377841048026,"breakevenPct":8.952375226082399},{"delta":0.5,"premium":0.7109723289777097,"strike":9.487413528055342,"iv":0.5613221368178325,"gamma":0.2320398155265181,"theta":-0.007959358186010762,"vega":0.009049289008455036,"rho":-0.0043679544244853655,"breakevenPct":7.225780136600086},{"delta":0.55,"premium":0.7878362797847811,"strike":9.72761337432744,"iv":0.5498309761721752,"gamma":0.2492189085318986,"theta":-0.008353285933897003,"vega":0.009635376633358957,"rho":-0.0048084710648659285,"breakevenPct":5.49918504711777},{"delta":0.6,"premium":0.8647002305918525,"strike":9.967813220599538,"iv":0.5383398155265181,"gamma":0.266398001537279,"theta":-0.008747213681783245,"vega":0.010221464258262876,"rho":-0.005248987705246491,"breakevenPct":3.7725899576354607},{"delta":0.65,"premium":1.4649016853932586,"strike":10.608146067415731,"iv":0.6604482584269664,"gamma":0.22885426966292133,"theta":-0.0097973595505618,"vega":0.009691853932584269,"rho":-0.006092679641877137,"breakevenPct":3.3483680547307513},{"delta":0.7,"premium":2.146081460674157,"strike":11.310393258426966,"iv":0.8032291573033707,"gamma":0.1828430337078652,"theta":-0.010949044943820225,"vega":0.008989606741573035,"rho":-0.006998756670537241,"breakevenPct":3.125668099864611},{"delta":0.75,"premium":2.8272612359550564,"strike":12.012640449438203,"iv":0.9460100561797753,"gamma":0.13683179775280896,"theta":-0.012100730337078654,"vega":0.008287359550561797,"rho":-0.007904833699197348,"breakevenPct":2.9029681449984706},{"delta":0.8,"premium":10.636610504154953,"strike":19.6571797209009,"iv":2.2355100822241307,"gamma":0.04720192355804182,"theta":-0.026631331668813193,"vega":0.007446021373270358,"rho":-0.01446061081362364,"breakevenPct":4.64514570035999},{"delta":0.85,"premium":7.7318773053592595,"strike":16.94810473692791,"iv":1.6362784283570917,"gamma":0.05144977291848407,"theta":-0.016230332352271597,"vega":0.006052134810712983,"rho":-0.012530912842010331,"breakevenPct":2.576877044728871},{"delta":0.9,"premium":6.549928602564427,"strike":15.89279339514681,"iv":1.2648383263218306,"gamma":0.04822671066578414,"theta":-0.009334160980510167,"vega":0.004452928521052646,"rho":-0.01196587207921232,"breakevenPct":1.2382157232306445}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}