{"symbol":"CGNT","url":"https://intraalpha.com/companies/CGNT","capturedAt":"2026-10-23T03:00:08.360Z","state":"ready","quote":{"symbol":"CGNT","last_price":9.275,"prev_close":9.33,"regular_close":9.275,"change":-0.055,"change_pct":-0.5895,"regular_change":-0.055,"regular_change_pct":-0.5895,"extended_change":0,"extended_change_pct":0,"bid":9.01,"ask":9.39,"bid_size":200,"ask_size":800,"volume":395443,"vwap":9.251689,"open":9.31,"high":9.38,"low":9.105,"close":9.275,"trade_count":7994,"last_trade_at":"2026-10-22T20:00:03.324337438Z","last_quote_at":"2026-10-22T23:55:55.207807199Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CGNT","fetched_at":"2026-10-23T03:00:07.671635+00:00","name":"Cognyte Software Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Cognyte Software Ltd. provides security analysis software to governments and companies around the world. The company is headquartered in Herzliya, Israel.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":688976000,"ebitda":26469000,"pe_ratio":null,"peg_ratio":null,"book_value":2.645,"dividend_per_share":null,"dividend_yield":null,"eps":-0.01,"revenue_ttm":421711000,"gross_profit_ttm":307701000,"profit_margin":-0.0001,"operating_margin_ttm":0.0427,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":0.0218,"quarterly_earnings_growth":1.777,"quarterly_revenue_growth":0.12,"analyst_target_price":12.33,"analyst_number":0,"beta":1.587,"fifty_two_week_high":12.31,"fifty_two_week_low":6.29,"fifty_day_ma":8.65,"two_hundred_day_ma":8.82,"shares_outstanding":73845000,"forward_pe":18.55,"price_to_sales":1.634,"price_to_book":3.298,"ev_to_revenue":1.369,"ev_to_ebitda":23.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:07.671635+00:00"},"optionObservedAt":"2026-10-22T19:55:11.609Z","bars":[{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T13:25:00Z","v":100,"vw":8.85},{"c":8.93,"h":8.94,"l":8.86,"n":32,"o":8.86,"t":"2026-10-16T13:30:00Z","v":6852,"vw":8.88086},{"c":8.74,"h":8.93,"l":8.74,"n":92,"o":8.93,"t":"2026-10-16T13:35:00Z","v":11535,"vw":8.832609},{"c":8.685,"h":8.75,"l":8.68,"n":56,"o":8.75,"t":"2026-10-16T13:40:00Z","v":4733,"vw":8.709229},{"c":8.7,"h":8.725,"l":8.7,"n":20,"o":8.72,"t":"2026-10-16T13:45:00Z","v":2731,"vw":8.71224},{"c":8.7,"h":8.735,"l":8.7,"n":31,"o":8.72,"t":"2026-10-16T13:50:00Z","v":1523,"vw":8.72875},{"c":8.7,"h":8.73,"l":8.7,"n":45,"o":8.72,"t":"2026-10-16T13:55:00Z","v":1900,"vw":8.714615},{"c":8.705,"h":8.71,"l":8.65,"n":259,"o":8.68,"t":"2026-10-16T14:00:00Z","v":18943,"vw":8.674412},{"c":8.65,"h":8.708,"l":8.65,"n":169,"o":8.708,"t":"2026-10-16T14:05:00Z","v":15763,"vw":8.680421},{"c":8.66,"h":8.66,"l":8.625,"n":64,"o":8.66,"t":"2026-10-16T14:10:00Z","v":3655,"vw":8.648898},{"c":8.69,"h":8.69,"l":8.665,"n":41,"o":8.665,"t":"2026-10-16T14:15:00Z","v":1788,"vw":8.680833},{"c":8.695,"h":8.7,"l":8.69,"n":62,"o":8.7,"t":"2026-10-16T14:20:00Z","v":4565,"vw":8.697535},{"c":8.65,"h":8.73,"l":8.65,"n":227,"o":8.69,"t":"2026-10-16T14:25:00Z","v":16313,"vw":8.69889},{"c":8.65,"h":8.65,"l":8.61,"n":66,"o":8.645,"t":"2026-10-16T14:30:00Z","v":3303,"vw":8.626752},{"c":8.69,"h":8.7,"l":8.645,"n":40,"o":8.645,"t":"2026-10-16T14:35:00Z","v":3202,"vw":8.67896},{"c":8.72,"h":8.72,"l":8.68,"n":33,"o":8.68,"t":"2026-10-16T14:40:00Z","v":2226,"vw":8.687864},{"c":8.745,"h":8.755,"l":8.71,"n":120,"o":8.73,"t":"2026-10-16T14:45:00Z","v":13698,"vw":8.73361},{"c":8.72,"h":8.7305,"l":8.7,"n":114,"o":8.73,"t":"2026-10-16T14:50:00Z","v":13890,"vw":8.711666},{"c":8.73,"h":8.77,"l":8.7,"n":249,"o":8.71,"t":"2026-10-16T14:55:00Z","v":25298,"vw":8.728577},{"c":8.665,"h":8.73,"l":8.665,"n":88,"o":8.73,"t":"2026-10-16T15:00:00Z","v":5203,"vw":8.712033},{"c":8.6525,"h":8.67,"l":8.645,"n":100,"o":8.66,"t":"2026-10-16T15:05:00Z","v":11577,"vw":8.658739},{"c":8.635,"h":8.65,"l":8.625,"n":110,"o":8.65,"t":"2026-10-16T15:10:00Z","v":8466,"vw":8.640083},{"c":8.615,"h":8.65,"l":8.615,"n":221,"o":8.635,"t":"2026-10-16T15:15:00Z","v":14709,"vw":8.640077},{"c":8.59,"h":8.63,"l":8.57,"n":105,"o":8.63,"t":"2026-10-16T15:20:00Z","v":8617,"vw":8.594981},{"c":8.585,"h":8.62,"l":8.58,"n":92,"o":8.604,"t":"2026-10-16T15:25:00Z","v":7782,"vw":8.599183},{"c":8.6,"h":8.6,"l":8.59,"n":16,"o":8.59,"t":"2026-10-16T15:30:00Z","v":1019,"vw":8.598487},{"c":8.61,"h":8.615,"l":8.6,"n":73,"o":8.6,"t":"2026-10-16T15:35:00Z","v":4572,"vw":8.6087},{"c":8.62,"h":8.63,"l":8.62,"n":38,"o":8.62,"t":"2026-10-16T15:40:00Z","v":1346,"vw":8.621613},{"c":8.6,"h":8.62,"l":8.6,"n":61,"o":8.61,"t":"2026-10-16T15:45:00Z","v":3108,"vw":8.60948},{"c":8.57,"h":8.58,"l":8.57,"n":15,"o":8.58,"t":"2026-10-16T15:50:00Z","v":703,"vw":8.576753},{"c":8.545,"h":8.55,"l":8.545,"n":14,"o":8.55,"t":"2026-10-16T15:55:00Z","v":658,"vw":8.548333},{"c":8.54,"h":8.55,"l":8.53,"n":113,"o":8.53,"t":"2026-10-16T16:00:00Z","v":6434,"vw":8.54035},{"c":8.565,"h":8.57,"l":8.565,"n":11,"o":8.57,"t":"2026-10-16T16:05:00Z","v":256,"vw":8.5675},{"c":8.6,"h":8.6,"l":8.56,"n":68,"o":8.56,"t":"2026-10-16T16:10:00Z","v":2906,"vw":8.566315},{"c":8.58,"h":8.625,"l":8.58,"n":114,"o":8.61,"t":"2026-10-16T16:15:00Z","v":5530,"vw":8.602829},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-16T16:20:00Z","v":144,"vw":8.59},{"c":8.6,"h":8.6,"l":8.58,"n":49,"o":8.58,"t":"2026-10-16T16:25:00Z","v":2235,"vw":8.592666},{"c":8.59,"h":8.595,"l":8.59,"n":48,"o":8.59,"t":"2026-10-16T16:30:00Z","v":2046,"vw":8.590365},{"c":8.61,"h":8.61,"l":8.6,"n":28,"o":8.6,"t":"2026-10-16T16:35:00Z","v":1396,"vw":8.601},{"c":8.63,"h":8.63,"l":8.61,"n":62,"o":8.61,"t":"2026-10-16T16:40:00Z","v":2670,"vw":8.616829},{"c":8.63,"h":8.645,"l":8.63,"n":59,"o":8.64,"t":"2026-10-16T16:45:00Z","v":3609,"vw":8.638853},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-10-16T16:50:00Z","v":211,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-10-16T16:55:00Z","v":175,"vw":8.62},{"c":8.6,"h":8.65,"l":8.6,"n":127,"o":8.63,"t":"2026-10-16T17:00:00Z","v":6236,"vw":8.632835},{"c":8.59,"h":8.61,"l":8.59,"n":45,"o":8.6,"t":"2026-10-16T17:10:00Z","v":2910,"vw":8.596152},{"c":8.56,"h":8.58,"l":8.56,"n":20,"o":8.58,"t":"2026-10-16T17:15:00Z","v":1161,"vw":8.567211},{"c":8.56,"h":8.575,"l":8.56,"n":58,"o":8.57,"t":"2026-10-16T17:20:00Z","v":2198,"vw":8.568972},{"c":8.56,"h":8.56,"l":8.55,"n":21,"o":8.55,"t":"2026-10-16T17:25:00Z","v":1236,"vw":8.554372},{"c":8.57,"h":8.57,"l":8.57,"n":28,"o":8.57,"t":"2026-10-16T17:30:00Z","v":1056,"vw":8.57},{"c":8.57,"h":8.58,"l":8.57,"n":33,"o":8.58,"t":"2026-10-16T17:35:00Z","v":1092,"vw":8.571429},{"c":8.555,"h":8.57,"l":8.555,"n":67,"o":8.57,"t":"2026-10-16T17:40:00Z","v":2736,"vw":8.56745},{"c":8.53,"h":8.54,"l":8.53,"n":46,"o":8.54,"t":"2026-10-16T17:45:00Z","v":2039,"vw":8.535544},{"c":8.54,"h":8.545,"l":8.535,"n":60,"o":8.535,"t":"2026-10-16T17:50:00Z","v":2747,"vw":8.540539},{"c":8.5523,"h":8.5523,"l":8.535,"n":54,"o":8.535,"t":"2026-10-16T17:55:00Z","v":1925,"vw":8.542315},{"c":8.525,"h":8.55,"l":8.525,"n":52,"o":8.55,"t":"2026-10-16T18:00:00Z","v":4059,"vw":8.544054},{"c":8.56,"h":8.56,"l":8.525,"n":64,"o":8.525,"t":"2026-10-16T18:05:00Z","v":3026,"vw":8.546265},{"c":8.545,"h":8.555,"l":8.54,"n":74,"o":8.555,"t":"2026-10-16T18:10:00Z","v":8112,"vw":8.546668},{"c":8.54,"h":8.555,"l":8.54,"n":53,"o":8.555,"t":"2026-10-16T18:15:00Z","v":4800,"vw":8.547893},{"c":8.52,"h":8.54,"l":8.52,"n":40,"o":8.54,"t":"2026-10-16T18:20:00Z","v":1996,"vw":8.528346},{"c":8.525,"h":8.525,"l":8.52,"n":43,"o":8.52,"t":"2026-10-16T18:25:00Z","v":2337,"vw":8.524417},{"c":8.515,"h":8.525,"l":8.5,"n":265,"o":8.525,"t":"2026-10-16T18:30:00Z","v":23645,"vw":8.515576},{"c":8.535,"h":8.535,"l":8.51,"n":66,"o":8.51,"t":"2026-10-16T18:35:00Z","v":4125,"vw":8.515917},{"c":8.51,"h":8.55,"l":8.51,"n":87,"o":8.535,"t":"2026-10-16T18:40:00Z","v":8041,"vw":8.535224},{"c":8.505,"h":8.515,"l":8.5,"n":56,"o":8.515,"t":"2026-10-16T18:45:00Z","v":2228,"vw":8.506393},{"c":8.5,"h":8.505,"l":8.491,"n":64,"o":8.505,"t":"2026-10-16T18:50:00Z","v":2925,"vw":8.498948},{"c":8.5,"h":8.5,"l":8.49,"n":89,"o":8.5,"t":"2026-10-16T18:55:00Z","v":3186,"vw":8.496188},{"c":8.495,"h":8.5,"l":8.48,"n":196,"o":8.5,"t":"2026-10-16T19:00:00Z","v":12281,"vw":8.49602},{"c":8.51,"h":8.51,"l":8.485,"n":116,"o":8.495,"t":"2026-10-16T19:05:00Z","v":6498,"vw":8.495286},{"c":8.53,"h":8.53,"l":8.51,"n":86,"o":8.515,"t":"2026-10-16T19:10:00Z","v":4243,"vw":8.516407},{"c":8.53,"h":8.54,"l":8.52,"n":124,"o":8.53,"t":"2026-10-16T19:15:00Z","v":7630,"vw":8.527278},{"c":8.555,"h":8.56,"l":8.54,"n":55,"o":8.54,"t":"2026-10-16T19:20:00Z","v":3796,"vw":8.54934},{"c":8.56,"h":8.57,"l":8.555,"n":177,"o":8.555,"t":"2026-10-16T19:25:00Z","v":12192,"vw":8.565986},{"c":8.55,"h":8.575,"l":8.55,"n":220,"o":8.57,"t":"2026-10-16T19:30:00Z","v":14345,"vw":8.562485},{"c":8.56,"h":8.56,"l":8.54,"n":177,"o":8.555,"t":"2026-10-16T19:35:00Z","v":11627,"vw":8.548925},{"c":8.535,"h":8.565,"l":8.535,"n":225,"o":8.56,"t":"2026-10-16T19:40:00Z","v":15356,"vw":8.551766},{"c":8.55,"h":8.56,"l":8.5311,"n":233,"o":8.535,"t":"2026-10-16T19:45:00Z","v":16786,"vw":8.547569},{"c":8.575,"h":8.58,"l":8.545,"n":351,"o":8.555,"t":"2026-10-16T19:50:00Z","v":24518,"vw":8.561388},{"c":8.6,"h":8.615,"l":8.58,"n":727,"o":8.59,"t":"2026-10-16T19:55:00Z","v":50015,"vw":8.60621},{"c":8.61,"h":8.61,"l":8.61,"n":15,"o":8.61,"t":"2026-10-16T20:00:00Z","v":46770,"vw":8.61},{"c":8.74,"h":8.74,"l":8.48,"n":78,"o":8.58,"t":"2026-10-19T13:30:00Z","v":8168,"vw":8.620723},{"c":8.57,"h":8.8,"l":8.57,"n":85,"o":8.8,"t":"2026-10-19T13:35:00Z","v":4749,"vw":8.692376},{"c":8.535,"h":8.635,"l":8.535,"n":27,"o":8.635,"t":"2026-10-19T13:40:00Z","v":1127,"vw":8.577059},{"c":8.58,"h":8.685,"l":8.5188,"n":63,"o":8.535,"t":"2026-10-19T13:45:00Z","v":3572,"vw":8.584545},{"c":8.59,"h":8.6,"l":8.57,"n":35,"o":8.57,"t":"2026-10-19T13:50:00Z","v":1583,"vw":8.583375},{"c":8.61,"h":8.67,"l":8.59,"n":63,"o":8.59,"t":"2026-10-19T13:55:00Z","v":4459,"vw":8.634348},{"c":8.605,"h":8.64,"l":8.59,"n":58,"o":8.6,"t":"2026-10-19T14:00:00Z","v":3545,"vw":8.608462},{"c":8.595,"h":8.61,"l":8.59,"n":50,"o":8.61,"t":"2026-10-19T14:05:00Z","v":2186,"vw":8.600577},{"c":8.6,"h":8.63,"l":8.59,"n":83,"o":8.59,"t":"2026-10-19T14:10:00Z","v":4238,"vw":8.607932},{"c":8.635,"h":8.64,"l":8.61,"n":84,"o":8.61,"t":"2026-10-19T14:15:00Z","v":6830,"vw":8.624607},{"c":8.62,"h":8.62,"l":8.595,"n":54,"o":8.61,"t":"2026-10-19T14:20:00Z","v":3022,"vw":8.609785},{"c":8.61,"h":8.615,"l":8.605,"n":28,"o":8.61,"t":"2026-10-19T14:25:00Z","v":1654,"vw":8.61},{"c":8.59,"h":8.635,"l":8.5801,"n":75,"o":8.63,"t":"2026-10-19T14:30:00Z","v":3813,"vw":8.60523},{"c":8.62,"h":8.62,"l":8.59,"n":53,"o":8.59,"t":"2026-10-19T14:35:00Z","v":2841,"vw":8.605527},{"c":8.62,"h":8.63,"l":8.62,"n":58,"o":8.63,"t":"2026-10-19T14:40:00Z","v":2435,"vw":8.6244},{"c":8.65,"h":8.65,"l":8.625,"n":57,"o":8.625,"t":"2026-10-19T14:45:00Z","v":2844,"vw":8.641163},{"c":8.655,"h":8.665,"l":8.65,"n":62,"o":8.65,"t":"2026-10-19T14:50:00Z","v":2479,"vw":8.656818},{"c":8.65,"h":8.67,"l":8.645,"n":62,"o":8.655,"t":"2026-10-19T14:55:00Z","v":2502,"vw":8.654306},{"c":8.68,"h":8.69,"l":8.65,"n":80,"o":8.65,"t":"2026-10-19T15:00:00Z","v":4616,"vw":8.665873},{"c":8.66,"h":8.68,"l":8.66,"n":34,"o":8.68,"t":"2026-10-19T15:05:00Z","v":1365,"vw":8.665459},{"c":8.69,"h":8.69,"l":8.66,"n":99,"o":8.66,"t":"2026-10-19T15:10:00Z","v":4334,"vw":8.680089},{"c":8.69,"h":8.7,"l":8.68,"n":38,"o":8.69,"t":"2026-10-19T15:15:00Z","v":1702,"vw":8.689048},{"c":8.66,"h":8.7,"l":8.66,"n":187,"o":8.68,"t":"2026-10-19T15:20:00Z","v":21900,"vw":8.689686},{"c":8.675,"h":8.68,"l":8.65,"n":75,"o":8.66,"t":"2026-10-19T15:25:00Z","v":5193,"vw":8.667727},{"c":8.665,"h":8.68,"l":8.66,"n":35,"o":8.675,"t":"2026-10-19T15:30:00Z","v":2249,"vw":8.671154},{"c":8.69,"h":8.69,"l":8.665,"n":65,"o":8.665,"t":"2026-10-19T15:35:00Z","v":3799,"vw":8.677196},{"c":8.71,"h":8.71,"l":8.69,"n":38,"o":8.69,"t":"2026-10-19T15:40:00Z","v":3692,"vw":8.696829},{"c":8.7,"h":8.71,"l":8.7,"n":24,"o":8.7,"t":"2026-10-19T15:45:00Z","v":908,"vw":8.701538},{"c":8.725,"h":8.725,"l":8.7,"n":46,"o":8.7,"t":"2026-10-19T15:50:00Z","v":3398,"vw":8.710363},{"c":8.74,"h":8.74,"l":8.725,"n":64,"o":8.725,"t":"2026-10-19T15:55:00Z","v":3405,"vw":8.733173},{"c":8.735,"h":8.735,"l":8.725,"n":87,"o":8.735,"t":"2026-10-19T16:00:00Z","v":7178,"vw":8.732928},{"c":8.735,"h":8.75,"l":8.735,"n":151,"o":8.735,"t":"2026-10-19T16:05:00Z","v":7691,"vw":8.741836},{"c":8.76,"h":8.76,"l":8.74,"n":47,"o":8.74,"t":"2026-10-19T16:10:00Z","v":1573,"vw":8.744706},{"c":8.75,"h":8.75,"l":8.745,"n":24,"o":8.745,"t":"2026-10-19T16:15:00Z","v":1193,"vw":8.746},{"c":8.76,"h":8.76,"l":8.745,"n":143,"o":8.76,"t":"2026-10-19T16:20:00Z","v":9338,"vw":8.755906},{"c":8.745,"h":8.755,"l":8.745,"n":34,"o":8.755,"t":"2026-10-19T16:25:00Z","v":2123,"vw":8.749815},{"c":8.725,"h":8.745,"l":8.725,"n":94,"o":8.745,"t":"2026-10-19T16:30:00Z","v":3852,"vw":8.739761},{"c":8.72,"h":8.72,"l":8.72,"n":38,"o":8.72,"t":"2026-10-19T16:35:00Z","v":1763,"vw":8.72},{"c":8.715,"h":8.72,"l":8.715,"n":41,"o":8.72,"t":"2026-10-19T16:40:00Z","v":1958,"vw":8.717414},{"c":8.725,"h":8.725,"l":8.72,"n":61,"o":8.72,"t":"2026-10-19T16:45:00Z","v":5175,"vw":8.722581},{"c":8.715,"h":8.725,"l":8.715,"n":53,"o":8.725,"t":"2026-10-19T16:50:00Z","v":2005,"vw":8.72},{"c":8.715,"h":8.72,"l":8.715,"n":27,"o":8.715,"t":"2026-10-19T16:55:00Z","v":1587,"vw":8.71549},{"c":8.725,"h":8.725,"l":8.715,"n":55,"o":8.715,"t":"2026-10-19T17:00:00Z","v":3240,"vw":8.720283},{"c":8.725,"h":8.735,"l":8.725,"n":41,"o":8.73,"t":"2026-10-19T17:05:00Z","v":3583,"vw":8.72658},{"c":8.74,"h":8.745,"l":8.725,"n":77,"o":8.725,"t":"2026-10-19T17:10:00Z","v":5566,"vw":8.736305},{"c":8.74,"h":8.74,"l":8.74,"n":8,"o":8.74,"t":"2026-10-19T17:15:00Z","v":705,"vw":8.74},{"c":8.755,"h":8.755,"l":8.75,"n":91,"o":8.75,"t":"2026-10-19T17:20:00Z","v":5085,"vw":8.750714},{"c":8.755,"h":8.76,"l":8.75,"n":41,"o":8.755,"t":"2026-10-19T17:25:00Z","v":2945,"vw":8.756862},{"c":8.75,"h":8.755,"l":8.75,"n":107,"o":8.755,"t":"2026-10-19T17:30:00Z","v":4881,"vw":8.751574},{"c":8.765,"h":8.77,"l":8.74,"n":60,"o":8.74,"t":"2026-10-19T17:35:00Z","v":5031,"vw":8.758933},{"c":8.79,"h":8.79,"l":8.77,"n":38,"o":8.77,"t":"2026-10-19T17:40:00Z","v":1373,"vw":8.778808},{"c":8.775,"h":8.78,"l":8.775,"n":37,"o":8.78,"t":"2026-10-19T17:45:00Z","v":1990,"vw":8.779363},{"c":8.775,"h":8.785,"l":8.775,"n":119,"o":8.775,"t":"2026-10-19T17:50:00Z","v":9867,"vw":8.78069},{"c":8.77,"h":8.78,"l":8.77,"n":54,"o":8.78,"t":"2026-10-19T17:55:00Z","v":1586,"vw":8.773782},{"c":8.775,"h":8.775,"l":8.77,"n":69,"o":8.77,"t":"2026-10-19T18:00:00Z","v":3169,"vw":8.773261},{"c":8.755,"h":8.772,"l":8.75,"n":76,"o":8.77,"t":"2026-10-19T18:05:00Z","v":4874,"vw":8.766516},{"c":8.755,"h":8.755,"l":8.755,"n":64,"o":8.755,"t":"2026-10-19T18:10:00Z","v":2264,"vw":8.755},{"c":8.75,"h":8.765,"l":8.75,"n":116,"o":8.755,"t":"2026-10-19T18:15:00Z","v":7417,"vw":8.75846},{"c":8.74,"h":8.75,"l":8.74,"n":83,"o":8.745,"t":"2026-10-19T18:20:00Z","v":3000,"vw":8.745347},{"c":8.75,"h":8.755,"l":8.745,"n":79,"o":8.745,"t":"2026-10-19T18:25:00Z","v":4345,"vw":8.750778},{"c":8.75,"h":8.75,"l":8.745,"n":65,"o":8.745,"t":"2026-10-19T18:30:00Z","v":2795,"vw":8.746842},{"c":8.75,"h":8.75,"l":8.745,"n":112,"o":8.745,"t":"2026-10-19T18:35:00Z","v":2418,"vw":8.7475},{"c":8.765,"h":8.765,"l":8.755,"n":35,"o":8.755,"t":"2026-10-19T18:40:00Z","v":2217,"vw":8.763077},{"c":8.77,"h":8.79,"l":8.77,"n":92,"o":8.77,"t":"2026-10-19T18:45:00Z","v":9184,"vw":8.77856},{"c":8.775,"h":8.775,"l":8.775,"n":39,"o":8.775,"t":"2026-10-19T18:50:00Z","v":1661,"vw":8.775},{"c":8.775,"h":8.7788,"l":8.775,"n":51,"o":8.7788,"t":"2026-10-19T18:55:00Z","v":2961,"vw":8.775392},{"c":8.785,"h":8.785,"l":8.775,"n":68,"o":8.775,"t":"2026-10-19T19:00:00Z","v":9683,"vw":8.777194},{"c":8.775,"h":8.785,"l":8.775,"n":105,"o":8.785,"t":"2026-10-19T19:05:00Z","v":4741,"vw":8.780421},{"c":8.765,"h":8.775,"l":8.765,"n":42,"o":8.775,"t":"2026-10-19T19:10:00Z","v":3681,"vw":8.772558},{"c":8.75,"h":8.765,"l":8.75,"n":110,"o":8.765,"t":"2026-10-19T19:15:00Z","v":12886,"vw":8.758038},{"c":8.76,"h":8.765,"l":8.75,"n":194,"o":8.75,"t":"2026-10-19T19:20:00Z","v":19344,"vw":8.758946},{"c":8.74,"h":8.766,"l":8.74,"n":87,"o":8.765,"t":"2026-10-19T19:25:00Z","v":5920,"vw":8.755154},{"c":8.775,"h":8.785,"l":8.75,"n":181,"o":8.75,"t":"2026-10-19T19:30:00Z","v":13735,"vw":8.768969},{"c":8.79,"h":8.79,"l":8.78,"n":112,"o":8.78,"t":"2026-10-19T19:35:00Z","v":6506,"vw":8.784153},{"c":8.775,"h":8.795,"l":8.775,"n":212,"o":8.785,"t":"2026-10-19T19:40:00Z","v":17273,"vw":8.787938},{"c":8.72,"h":8.775,"l":8.72,"n":226,"o":8.775,"t":"2026-10-19T19:45:00Z","v":17858,"vw":8.746801},{"c":8.71,"h":8.73,"l":8.7,"n":239,"o":8.725,"t":"2026-10-19T19:50:00Z","v":16838,"vw":8.713042},{"c":8.72,"h":8.73,"l":8.68,"n":1184,"o":8.715,"t":"2026-10-19T19:55:00Z","v":104674,"vw":8.697972},{"c":8.72,"h":8.72,"l":8.72,"n":10,"o":8.72,"t":"2026-10-19T20:00:00Z","v":25984,"vw":8.72},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-20T11:00:00Z","v":100,"vw":8.79},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-20T12:05:00Z","v":217,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-20T13:25:00Z","v":400,"vw":8.72},{"c":8.75,"h":8.78,"l":8.72,"n":22,"o":8.73,"t":"2026-10-20T13:30:00Z","v":6246,"vw":8.734868},{"c":8.785,"h":8.785,"l":8.725,"n":75,"o":8.765,"t":"2026-10-20T13:35:00Z","v":5089,"vw":8.759076},{"c":8.74,"h":8.79,"l":8.74,"n":78,"o":8.785,"t":"2026-10-20T13:40:00Z","v":3986,"vw":8.775005},{"c":8.8,"h":8.8,"l":8.765,"n":92,"o":8.7779,"t":"2026-10-20T13:45:00Z","v":4191,"vw":8.775402},{"c":8.83,"h":8.85,"l":8.83,"n":98,"o":8.835,"t":"2026-10-20T13:50:00Z","v":3470,"vw":8.835977},{"c":8.85,"h":8.85,"l":8.815,"n":74,"o":8.83,"t":"2026-10-20T13:55:00Z","v":2159,"vw":8.829046},{"c":8.83,"h":8.85,"l":8.83,"n":68,"o":8.85,"t":"2026-10-20T14:00:00Z","v":2366,"vw":8.840593},{"c":8.845,"h":8.86,"l":8.82,"n":71,"o":8.825,"t":"2026-10-20T14:05:00Z","v":2424,"vw":8.832483},{"c":8.83,"h":8.88,"l":8.825,"n":75,"o":8.88,"t":"2026-10-20T14:10:00Z","v":2508,"vw":8.845813},{"c":8.835,"h":8.835,"l":8.835,"n":45,"o":8.835,"t":"2026-10-20T14:15:00Z","v":1783,"vw":8.835},{"c":8.85,"h":8.86,"l":8.85,"n":41,"o":8.85,"t":"2026-10-20T14:20:00Z","v":1363,"vw":8.855714},{"c":8.8414,"h":8.86,"l":8.84,"n":105,"o":8.845,"t":"2026-10-20T14:25:00Z","v":2997,"vw":8.850259},{"c":8.85,"h":8.865,"l":8.85,"n":92,"o":8.86,"t":"2026-10-20T14:30:00Z","v":2462,"vw":8.8575},{"c":8.85,"h":8.85,"l":8.85,"n":53,"o":8.85,"t":"2026-10-20T14:35:00Z","v":1692,"vw":8.85},{"c":8.86,"h":8.86,"l":8.85,"n":51,"o":8.85,"t":"2026-10-20T14:40:00Z","v":2037,"vw":8.858322},{"c":8.86,"h":8.86,"l":8.85,"n":28,"o":8.855,"t":"2026-10-20T14:45:00Z","v":1002,"vw":8.853681},{"c":8.875,"h":8.875,"l":8.84,"n":63,"o":8.84,"t":"2026-10-20T14:50:00Z","v":2004,"vw":8.862878},{"c":8.865,"h":8.875,"l":8.865,"n":51,"o":8.875,"t":"2026-10-20T14:55:00Z","v":1319,"vw":8.869286},{"c":8.87,"h":8.87,"l":8.86,"n":42,"o":8.865,"t":"2026-10-20T15:00:00Z","v":1757,"vw":8.861953},{"c":8.865,"h":8.865,"l":8.845,"n":68,"o":8.86,"t":"2026-10-20T15:05:00Z","v":2678,"vw":8.852857},{"c":8.83,"h":8.84,"l":8.82,"n":47,"o":8.84,"t":"2026-10-20T15:10:00Z","v":2042,"vw":8.827667},{"c":8.85,"h":8.85,"l":8.845,"n":54,"o":8.85,"t":"2026-10-20T15:15:00Z","v":1359,"vw":8.848333},{"c":8.81,"h":8.84,"l":8.81,"n":81,"o":8.84,"t":"2026-10-20T15:20:00Z","v":3273,"vw":8.820117},{"c":8.81,"h":8.81,"l":8.805,"n":26,"o":8.805,"t":"2026-10-20T15:25:00Z","v":1155,"vw":8.805753},{"c":8.8,"h":8.8,"l":8.78,"n":94,"o":8.8,"t":"2026-10-20T15:30:00Z","v":3040,"vw":8.792962},{"c":8.8,"h":8.8,"l":8.795,"n":63,"o":8.795,"t":"2026-10-20T15:40:00Z","v":1705,"vw":8.796111},{"c":8.8,"h":8.8,"l":8.795,"n":47,"o":8.795,"t":"2026-10-20T15:45:00Z","v":1321,"vw":8.798765},{"c":8.825,"h":8.825,"l":8.81,"n":34,"o":8.81,"t":"2026-10-20T15:50:00Z","v":1101,"vw":8.819},{"c":8.805,"h":8.81,"l":8.8,"n":60,"o":8.81,"t":"2026-10-20T15:55:00Z","v":2853,"vw":8.805192},{"c":8.805,"h":8.805,"l":8.805,"n":29,"o":8.805,"t":"2026-10-20T16:00:00Z","v":791,"vw":8.805},{"c":8.83,"h":8.84,"l":8.805,"n":54,"o":8.805,"t":"2026-10-20T16:05:00Z","v":1405,"vw":8.820152},{"c":8.8,"h":8.8204,"l":8.8,"n":79,"o":8.8204,"t":"2026-10-20T16:15:00Z","v":3841,"vw":8.807669},{"c":8.795,"h":8.81,"l":8.795,"n":62,"o":8.8,"t":"2026-10-20T16:20:00Z","v":2428,"vw":8.799379},{"c":8.82,"h":8.82,"l":8.81,"n":30,"o":8.81,"t":"2026-10-20T16:25:00Z","v":986,"vw":8.816743},{"c":8.815,"h":8.82,"l":8.8,"n":62,"o":8.82,"t":"2026-10-20T16:30:00Z","v":2059,"vw":8.812917},{"c":8.822,"h":8.822,"l":8.81,"n":38,"o":8.81,"t":"2026-10-20T16:35:00Z","v":1291,"vw":8.817209},{"c":8.83,"h":8.84,"l":8.8246,"n":64,"o":8.825,"t":"2026-10-20T16:40:00Z","v":10592,"vw":8.830592},{"c":8.83,"h":8.83,"l":8.83,"n":23,"o":8.83,"t":"2026-10-20T16:45:00Z","v":373,"vw":8.83},{"c":8.8,"h":8.83,"l":8.795,"n":72,"o":8.83,"t":"2026-10-20T16:50:00Z","v":2062,"vw":8.812581},{"c":8.81,"h":8.81,"l":8.8,"n":59,"o":8.8,"t":"2026-10-20T16:55:00Z","v":1994,"vw":8.801854},{"c":8.82,"h":8.83,"l":8.81,"n":51,"o":8.81,"t":"2026-10-20T17:00:00Z","v":1956,"vw":8.814883},{"c":8.82,"h":8.82,"l":8.82,"n":24,"o":8.82,"t":"2026-10-20T17:05:00Z","v":731,"vw":8.82},{"c":8.82,"h":8.82,"l":8.815,"n":46,"o":8.815,"t":"2026-10-20T17:10:00Z","v":1181,"vw":8.816429},{"c":8.82,"h":8.82,"l":8.82,"n":17,"o":8.82,"t":"2026-10-20T17:15:00Z","v":424,"vw":8.82},{"c":8.83,"h":8.84,"l":8.82,"n":68,"o":8.82,"t":"2026-10-20T17:20:00Z","v":1735,"vw":8.827267},{"c":8.835,"h":8.835,"l":8.835,"n":27,"o":8.835,"t":"2026-10-20T17:25:00Z","v":629,"vw":8.835},{"c":8.84,"h":8.84,"l":8.835,"n":84,"o":8.835,"t":"2026-10-20T17:30:00Z","v":1794,"vw":8.837976},{"c":8.845,"h":8.845,"l":8.845,"n":9,"o":8.845,"t":"2026-10-20T17:35:00Z","v":304,"vw":8.845},{"c":8.895,"h":8.895,"l":8.84,"n":83,"o":8.84,"t":"2026-10-20T17:40:00Z","v":4933,"vw":8.8544},{"c":8.87,"h":8.89,"l":8.87,"n":72,"o":8.89,"t":"2026-10-20T17:45:00Z","v":8564,"vw":8.878169},{"c":8.875,"h":8.875,"l":8.87,"n":36,"o":8.87,"t":"2026-10-20T17:55:00Z","v":7643,"vw":8.870071},{"c":8.89,"h":8.89,"l":8.87,"n":43,"o":8.87,"t":"2026-10-20T18:00:00Z","v":2974,"vw":8.871429},{"c":8.875,"h":8.875,"l":8.875,"n":25,"o":8.875,"t":"2026-10-20T18:05:00Z","v":724,"vw":8.875},{"c":8.88,"h":8.88,"l":8.87,"n":80,"o":8.875,"t":"2026-10-20T18:10:00Z","v":2898,"vw":8.87268},{"c":8.88,"h":8.8899,"l":8.87,"n":29,"o":8.87,"t":"2026-10-20T18:20:00Z","v":1014,"vw":8.88054},{"c":8.865,"h":8.87,"l":8.865,"n":22,"o":8.87,"t":"2026-10-20T18:25:00Z","v":605,"vw":8.868789},{"c":8.85,"h":8.86,"l":8.85,"n":46,"o":8.86,"t":"2026-10-20T18:30:00Z","v":808,"vw":8.857579},{"c":8.83,"h":8.845,"l":8.83,"n":89,"o":8.845,"t":"2026-10-20T18:40:00Z","v":4909,"vw":8.831659},{"c":8.85,"h":8.85,"l":8.84,"n":58,"o":8.84,"t":"2026-10-20T18:45:00Z","v":2006,"vw":8.84526},{"c":8.83,"h":8.84,"l":8.83,"n":37,"o":8.84,"t":"2026-10-20T18:55:00Z","v":1993,"vw":8.832648},{"c":8.84,"h":8.84,"l":8.835,"n":57,"o":8.84,"t":"2026-10-20T19:00:00Z","v":1330,"vw":8.839288},{"c":8.82,"h":8.835,"l":8.82,"n":54,"o":8.835,"t":"2026-10-20T19:05:00Z","v":1938,"vw":8.824808},{"c":8.81,"h":8.82,"l":8.81,"n":25,"o":8.82,"t":"2026-10-20T19:10:00Z","v":335,"vw":8.814762},{"c":8.82,"h":8.82,"l":8.815,"n":98,"o":8.815,"t":"2026-10-20T19:15:00Z","v":3631,"vw":8.817077},{"c":8.805,"h":8.82,"l":8.805,"n":95,"o":8.82,"t":"2026-10-20T19:20:00Z","v":3804,"vw":8.816261},{"c":8.805,"h":8.805,"l":8.805,"n":12,"o":8.805,"t":"2026-10-20T19:25:00Z","v":714,"vw":8.805},{"c":8.815,"h":8.815,"l":8.805,"n":81,"o":8.805,"t":"2026-10-20T19:30:00Z","v":3537,"vw":8.808354},{"c":8.81,"h":8.815,"l":8.81,"n":39,"o":8.815,"t":"2026-10-20T19:35:00Z","v":1357,"vw":8.81125},{"c":8.78,"h":8.8,"l":8.78,"n":140,"o":8.8,"t":"2026-10-20T19:40:00Z","v":7921,"vw":8.789007},{"c":8.8,"h":8.81,"l":8.785,"n":345,"o":8.785,"t":"2026-10-20T19:50:00Z","v":15378,"vw":8.793289},{"c":8.8,"h":8.81,"l":8.785,"n":950,"o":8.805,"t":"2026-10-20T19:55:00Z","v":61735,"vw":8.798671},{"c":8.81,"h":8.81,"l":8.81,"n":12,"o":8.81,"t":"2026-10-20T20:00:00Z","v":44929,"vw":8.81},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-21T11:00:00Z","v":310,"vw":8.64},{"c":9,"h":9,"l":8.9779,"n":3,"o":8.9779,"t":"2026-10-21T12:00:00Z","v":1104,"vw":8.997936},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-21T12:15:00Z","v":107,"vw":8.76},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-21T12:45:00Z","v":208,"vw":8.71},{"c":9.1,"h":9.1,"l":8.81,"n":218,"o":8.81,"t":"2026-10-21T13:30:00Z","v":43419,"vw":8.902867},{"c":9.21,"h":9.21,"l":9.13,"n":68,"o":9.15,"t":"2026-10-21T13:35:00Z","v":3132,"vw":9.174807},{"c":9.2,"h":9.2849,"l":9.18,"n":244,"o":9.225,"t":"2026-10-21T13:40:00Z","v":5431,"vw":9.225064},{"c":9.2,"h":9.225,"l":9.2,"n":83,"o":9.225,"t":"2026-10-21T13:45:00Z","v":3327,"vw":9.210021},{"c":9.2352,"h":9.24,"l":9.2,"n":92,"o":9.2226,"t":"2026-10-21T13:50:00Z","v":5404,"vw":9.213616},{"c":9.17,"h":9.22,"l":9.17,"n":38,"o":9.2,"t":"2026-10-21T13:55:00Z","v":971,"vw":9.1925},{"c":9.16,"h":9.1849,"l":9.15,"n":87,"o":9.175,"t":"2026-10-21T14:00:00Z","v":3625,"vw":9.163053},{"c":9.14,"h":9.14,"l":9.13,"n":34,"o":9.13,"t":"2026-10-21T14:05:00Z","v":1170,"vw":9.137143},{"c":9.175,"h":9.175,"l":9.16,"n":26,"o":9.16,"t":"2026-10-21T14:10:00Z","v":774,"vw":9.172596},{"c":9.2027,"h":9.214,"l":9.17,"n":115,"o":9.19,"t":"2026-10-21T14:15:00Z","v":6222,"vw":9.196631},{"c":9.3,"h":9.345,"l":9.22,"n":382,"o":9.22,"t":"2026-10-21T14:20:00Z","v":32580,"vw":9.288013},{"c":9.25,"h":9.315,"l":9.25,"n":126,"o":9.31,"t":"2026-10-21T14:25:00Z","v":6764,"vw":9.288655},{"c":9.24,"h":9.26,"l":9.225,"n":121,"o":9.26,"t":"2026-10-21T14:30:00Z","v":8090,"vw":9.24829},{"c":9.215,"h":9.24,"l":9.21,"n":81,"o":9.24,"t":"2026-10-21T14:35:00Z","v":7726,"vw":9.23339},{"c":9.24,"h":9.25,"l":9.215,"n":71,"o":9.215,"t":"2026-10-21T14:40:00Z","v":3126,"vw":9.234623},{"c":9.21,"h":9.23,"l":9.21,"n":28,"o":9.23,"t":"2026-10-21T14:45:00Z","v":700,"vw":9.22},{"c":9.2,"h":9.23,"l":9.2,"n":102,"o":9.23,"t":"2026-10-21T14:50:00Z","v":9570,"vw":9.226669},{"c":9.195,"h":9.21,"l":9.195,"n":94,"o":9.2,"t":"2026-10-21T14:55:00Z","v":5418,"vw":9.203839},{"c":9.19,"h":9.2,"l":9.19,"n":40,"o":9.2,"t":"2026-10-21T15:00:00Z","v":3420,"vw":9.193229},{"c":9.1799,"h":9.19,"l":9.17,"n":57,"o":9.19,"t":"2026-10-21T15:05:00Z","v":2389,"vw":9.180284},{"c":9.19,"h":9.195,"l":9.17,"n":126,"o":9.17,"t":"2026-10-21T15:10:00Z","v":5306,"vw":9.183986},{"c":9.185,"h":9.19,"l":9.165,"n":74,"o":9.18,"t":"2026-10-21T15:15:00Z","v":3371,"vw":9.175535},{"c":9.175,"h":9.185,"l":9.175,"n":22,"o":9.185,"t":"2026-10-21T15:20:00Z","v":654,"vw":9.18},{"c":9.18,"h":9.185,"l":9.15,"n":125,"o":9.175,"t":"2026-10-21T15:25:00Z","v":7696,"vw":9.167385},{"c":9.17,"h":9.18,"l":9.17,"n":65,"o":9.18,"t":"2026-10-21T15:30:00Z","v":662,"vw":9.1775},{"c":9.16,"h":9.16,"l":9.15,"n":11,"o":9.15,"t":"2026-10-21T15:35:00Z","v":325,"vw":9.155},{"c":9.2,"h":9.2,"l":9.17,"n":58,"o":9.17,"t":"2026-10-21T15:45:00Z","v":3020,"vw":9.185016},{"c":9.195,"h":9.2,"l":9.195,"n":58,"o":9.195,"t":"2026-10-21T15:50:00Z","v":2560,"vw":9.19917},{"c":9.19,"h":9.2,"l":9.19,"n":38,"o":9.2,"t":"2026-10-21T15:55:00Z","v":1183,"vw":9.191905},{"c":9.18,"h":9.19,"l":9.18,"n":21,"o":9.19,"t":"2026-10-21T16:00:00Z","v":670,"vw":9.1875},{"c":9.18,"h":9.18,"l":9.18,"n":12,"o":9.18,"t":"2026-10-21T16:05:00Z","v":312,"vw":9.18},{"c":9.195,"h":9.195,"l":9.185,"n":49,"o":9.185,"t":"2026-10-21T16:10:00Z","v":1535,"vw":9.19},{"c":9.19,"h":9.1985,"l":9.1899,"n":66,"o":9.195,"t":"2026-10-21T16:15:00Z","v":7040,"vw":9.190788},{"c":9.19,"h":9.19,"l":9.19,"n":6,"o":9.19,"t":"2026-10-21T16:25:00Z","v":112,"vw":9.19},{"c":9.205,"h":9.21,"l":9.19,"n":116,"o":9.195,"t":"2026-10-21T16:30:00Z","v":7008,"vw":9.205001},{"c":9.23,"h":9.23,"l":9.205,"n":83,"o":9.205,"t":"2026-10-21T16:35:00Z","v":3766,"vw":9.217676},{"c":9.22,"h":9.23,"l":9.22,"n":34,"o":9.23,"t":"2026-10-21T16:40:00Z","v":1299,"vw":9.226208},{"c":9.23,"h":9.23,"l":9.23,"n":29,"o":9.23,"t":"2026-10-21T16:45:00Z","v":910,"vw":9.23},{"c":9.22,"h":9.23,"l":9.22,"n":43,"o":9.23,"t":"2026-10-21T16:50:00Z","v":1625,"vw":9.220833},{"c":9.215,"h":9.215,"l":9.215,"n":19,"o":9.215,"t":"2026-10-21T16:55:00Z","v":315,"vw":9.215},{"c":9.215,"h":9.225,"l":9.215,"n":138,"o":9.215,"t":"2026-10-21T17:00:00Z","v":7913,"vw":9.218961},{"c":9.195,"h":9.21,"l":9.195,"n":37,"o":9.21,"t":"2026-10-21T17:05:00Z","v":1068,"vw":9.207604},{"c":9.2,"h":9.2,"l":9.2,"n":35,"o":9.2,"t":"2026-10-21T17:10:00Z","v":1503,"vw":9.2},{"c":9.215,"h":9.215,"l":9.21,"n":40,"o":9.21,"t":"2026-10-21T17:15:00Z","v":1808,"vw":9.210426},{"c":9.2,"h":9.21,"l":9.2,"n":51,"o":9.21,"t":"2026-10-21T17:25:00Z","v":1511,"vw":9.204545},{"c":9.215,"h":9.215,"l":9.2,"n":57,"o":9.2,"t":"2026-10-21T17:30:00Z","v":3088,"vw":9.210208},{"c":9.215,"h":9.215,"l":9.215,"n":5,"o":9.215,"t":"2026-10-21T17:40:00Z","v":113,"vw":9.215},{"c":9.2,"h":9.21,"l":9.2,"n":38,"o":9.21,"t":"2026-10-21T17:45:00Z","v":1086,"vw":9.206356},{"c":9.2,"h":9.2,"l":9.2,"n":42,"o":9.2,"t":"2026-10-21T17:50:00Z","v":1433,"vw":9.2},{"c":9.205,"h":9.205,"l":9.205,"n":16,"o":9.205,"t":"2026-10-21T18:00:00Z","v":251,"vw":9.205},{"c":9.215,"h":9.215,"l":9.21,"n":58,"o":9.21,"t":"2026-10-21T18:10:00Z","v":2292,"vw":9.210673},{"c":9.21,"h":9.215,"l":9.21,"n":51,"o":9.215,"t":"2026-10-21T18:20:00Z","v":1937,"vw":9.210728},{"c":9.255,"h":9.26,"l":9.22,"n":231,"o":9.22,"t":"2026-10-21T18:30:00Z","v":11432,"vw":9.240687},{"c":9.24,"h":9.275,"l":9.24,"n":173,"o":9.26,"t":"2026-10-21T18:35:00Z","v":6489,"vw":9.258558},{"c":9.24,"h":9.24,"l":9.24,"n":16,"o":9.24,"t":"2026-10-21T18:40:00Z","v":2217,"vw":9.24},{"c":9.22,"h":9.24,"l":9.22,"n":45,"o":9.23,"t":"2026-10-21T18:45:00Z","v":1763,"vw":9.23},{"c":9.25,"h":9.25,"l":9.21,"n":91,"o":9.21,"t":"2026-10-21T18:50:00Z","v":4701,"vw":9.228325},{"c":9.23,"h":9.24,"l":9.23,"n":19,"o":9.24,"t":"2026-10-21T18:55:00Z","v":739,"vw":9.2375},{"c":9.2,"h":9.235,"l":9.2,"n":142,"o":9.235,"t":"2026-10-21T19:00:00Z","v":6100,"vw":9.210215},{"c":9.21,"h":9.21,"l":9.199,"n":76,"o":9.2,"t":"2026-10-21T19:05:00Z","v":2733,"vw":9.200524},{"c":9.21,"h":9.21,"l":9.21,"n":79,"o":9.21,"t":"2026-10-21T19:10:00Z","v":1952,"vw":9.21},{"c":9.22,"h":9.23,"l":9.22,"n":54,"o":9.23,"t":"2026-10-21T19:15:00Z","v":1318,"vw":9.223135},{"c":9.26,"h":9.26,"l":9.225,"n":135,"o":9.225,"t":"2026-10-21T19:20:00Z","v":5847,"vw":9.242116},{"c":9.265,"h":9.275,"l":9.26,"n":96,"o":9.26,"t":"2026-10-21T19:25:00Z","v":4630,"vw":9.267423},{"c":9.275,"h":9.28,"l":9.265,"n":96,"o":9.265,"t":"2026-10-21T19:30:00Z","v":4856,"vw":9.273832},{"c":9.31,"h":9.31,"l":9.28,"n":169,"o":9.28,"t":"2026-10-21T19:35:00Z","v":10269,"vw":9.29472},{"c":9.305,"h":9.315,"l":9.305,"n":81,"o":9.315,"t":"2026-10-21T19:40:00Z","v":3294,"vw":9.308},{"c":9.3,"h":9.315,"l":9.3,"n":149,"o":9.31,"t":"2026-10-21T19:45:00Z","v":9183,"vw":9.309013},{"c":9.31,"h":9.32,"l":9.3,"n":326,"o":9.3,"t":"2026-10-21T19:50:00Z","v":16490,"vw":9.31262},{"c":9.325,"h":9.33,"l":9.305,"n":892,"o":9.31,"t":"2026-10-21T19:55:00Z","v":51479,"vw":9.315735},{"c":9.33,"h":9.33,"l":9.33,"n":24,"o":9.33,"t":"2026-10-21T20:00:00Z","v":39374,"vw":9.33},{"c":9.37,"h":9.37,"l":8.76,"n":13,"o":9.11,"t":"2026-10-21T20:05:00Z","v":3295,"vw":9.119885},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-21T22:10:00Z","v":100,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":6,"o":9.32,"t":"2026-10-22T08:55:00Z","v":1654,"vw":9.32},{"c":9.35,"h":9.36,"l":9.35,"n":2,"o":9.36,"t":"2026-10-22T09:00:00Z","v":600,"vw":9.355},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-22T10:45:00Z","v":5065,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-22T12:55:00Z","v":2600,"vw":9.35},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-22T13:25:00Z","v":3712,"vw":9.33},{"c":9.33,"h":9.33,"l":9.27,"n":206,"o":9.31,"t":"2026-10-22T13:30:00Z","v":33516,"vw":9.307556},{"c":9.33,"h":9.34,"l":9.2919,"n":64,"o":9.32,"t":"2026-10-22T13:35:00Z","v":5778,"vw":9.30585},{"c":9.38,"h":9.38,"l":9.32,"n":132,"o":9.3208,"t":"2026-10-22T13:40:00Z","v":8779,"vw":9.335454},{"c":9.3,"h":9.35,"l":9.29,"n":95,"o":9.35,"t":"2026-10-22T13:45:00Z","v":3398,"vw":9.3095},{"c":9.26,"h":9.29,"l":9.24,"n":49,"o":9.29,"t":"2026-10-22T13:50:00Z","v":1985,"vw":9.257731},{"c":9.24,"h":9.27,"l":9.24,"n":22,"o":9.27,"t":"2026-10-22T13:55:00Z","v":937,"vw":9.259887},{"c":9.24,"h":9.245,"l":9.23,"n":40,"o":9.23,"t":"2026-10-22T14:00:00Z","v":1871,"vw":9.235478},{"c":9.21,"h":9.24,"l":9.21,"n":15,"o":9.24,"t":"2026-10-22T14:05:00Z","v":513,"vw":9.2225},{"c":9.235,"h":9.24,"l":9.21,"n":37,"o":9.21,"t":"2026-10-22T14:10:00Z","v":1942,"vw":9.228848},{"c":9.22,"h":9.24,"l":9.22,"n":26,"o":9.24,"t":"2026-10-22T14:15:00Z","v":1157,"vw":9.235772},{"c":9.153,"h":9.21,"l":9.153,"n":54,"o":9.21,"t":"2026-10-22T14:20:00Z","v":1442,"vw":9.169726},{"c":9.13,"h":9.16,"l":9.13,"n":21,"o":9.16,"t":"2026-10-22T14:25:00Z","v":1209,"vw":9.133825},{"c":9.13,"h":9.13,"l":9.105,"n":65,"o":9.12,"t":"2026-10-22T14:30:00Z","v":3206,"vw":9.115992},{"c":9.14,"h":9.14,"l":9.12,"n":39,"o":9.12,"t":"2026-10-22T14:35:00Z","v":2187,"vw":9.13},{"c":9.17,"h":9.17,"l":9.15,"n":56,"o":9.15,"t":"2026-10-22T14:40:00Z","v":2786,"vw":9.161535},{"c":9.16,"h":9.17,"l":9.16,"n":214,"o":9.17,"t":"2026-10-22T14:45:00Z","v":8228,"vw":9.165416},{"c":9.1977,"h":9.2,"l":9.17,"n":76,"o":9.17,"t":"2026-10-22T14:50:00Z","v":3585,"vw":9.186619},{"c":9.24,"h":9.24,"l":9.215,"n":83,"o":9.22,"t":"2026-10-22T14:55:00Z","v":2364,"vw":9.224088},{"c":9.225,"h":9.265,"l":9.225,"n":134,"o":9.23,"t":"2026-10-22T15:00:00Z","v":6350,"vw":9.238754},{"c":9.2,"h":9.2,"l":9.2,"n":17,"o":9.2,"t":"2026-10-22T15:05:00Z","v":576,"vw":9.2},{"c":9.21,"h":9.21,"l":9.2,"n":94,"o":9.2,"t":"2026-10-22T15:10:00Z","v":3633,"vw":9.208518},{"c":9.22,"h":9.22,"l":9.2,"n":97,"o":9.21,"t":"2026-10-22T15:15:00Z","v":6183,"vw":9.213423},{"c":9.2075,"h":9.2075,"l":9.2075,"n":5,"o":9.2075,"t":"2026-10-22T15:20:00Z","v":330,"vw":9.2075},{"c":9.22,"h":9.22,"l":9.218,"n":57,"o":9.218,"t":"2026-10-22T15:25:00Z","v":3578,"vw":9.218571},{"c":9.21,"h":9.215,"l":9.21,"n":74,"o":9.21,"t":"2026-10-22T15:30:00Z","v":3314,"vw":9.2117},{"c":9.21,"h":9.215,"l":9.21,"n":57,"o":9.21,"t":"2026-10-22T15:35:00Z","v":2239,"vw":9.210455},{"c":9.18,"h":9.205,"l":9.18,"n":87,"o":9.205,"t":"2026-10-22T15:40:00Z","v":1841,"vw":9.189375},{"c":9.18,"h":9.19,"l":9.18,"n":62,"o":9.18,"t":"2026-10-22T15:45:00Z","v":3575,"vw":9.182253},{"c":9.255,"h":9.27,"l":9.19,"n":134,"o":9.19,"t":"2026-10-22T15:50:00Z","v":6739,"vw":9.218027},{"c":9.28,"h":9.28,"l":9.27,"n":34,"o":9.27,"t":"2026-10-22T15:55:00Z","v":1452,"vw":9.277139},{"c":9.27,"h":9.275,"l":9.26,"n":97,"o":9.275,"t":"2026-10-22T16:00:00Z","v":3208,"vw":9.265379},{"c":9.295,"h":9.2973,"l":9.27,"n":66,"o":9.27,"t":"2026-10-22T16:05:00Z","v":3898,"vw":9.276554},{"c":9.27,"h":9.29,"l":9.27,"n":106,"o":9.29,"t":"2026-10-22T16:10:00Z","v":2851,"vw":9.275},{"c":9.3,"h":9.3,"l":9.27,"n":84,"o":9.27,"t":"2026-10-22T16:15:00Z","v":3420,"vw":9.285677},{"c":9.3,"h":9.31,"l":9.3,"n":32,"o":9.31,"t":"2026-10-22T16:20:00Z","v":710,"vw":9.305},{"c":9.31,"h":9.315,"l":9.31,"n":50,"o":9.31,"t":"2026-10-22T16:25:00Z","v":2586,"vw":9.310238},{"c":9.29,"h":9.295,"l":9.29,"n":16,"o":9.295,"t":"2026-10-22T16:30:00Z","v":535,"vw":9.293603},{"c":9.27,"h":9.28,"l":9.27,"n":55,"o":9.275,"t":"2026-10-22T16:35:00Z","v":2227,"vw":9.274545},{"c":9.255,"h":9.27,"l":9.255,"n":24,"o":9.27,"t":"2026-10-22T16:40:00Z","v":826,"vw":9.267508},{"c":9.235,"h":9.26,"l":9.235,"n":75,"o":9.26,"t":"2026-10-22T16:45:00Z","v":3855,"vw":9.255559},{"c":9.22,"h":9.23,"l":9.215,"n":93,"o":9.22,"t":"2026-10-22T16:50:00Z","v":4404,"vw":9.22017},{"c":9.25,"h":9.25,"l":9.24,"n":29,"o":9.24,"t":"2026-10-22T16:55:00Z","v":1146,"vw":9.243538},{"c":9.23,"h":9.25,"l":9.23,"n":44,"o":9.245,"t":"2026-10-22T17:00:00Z","v":1545,"vw":9.243333},{"c":9.24,"h":9.25,"l":9.235,"n":92,"o":9.24,"t":"2026-10-22T17:05:00Z","v":3724,"vw":9.24},{"c":9.23,"h":9.24,"l":9.23,"n":67,"o":9.24,"t":"2026-10-22T17:10:00Z","v":2021,"vw":9.237802},{"c":9.235,"h":9.235,"l":9.235,"n":18,"o":9.235,"t":"2026-10-22T17:15:00Z","v":236,"vw":9.235},{"c":9.23,"h":9.245,"l":9.225,"n":203,"o":9.2309,"t":"2026-10-22T17:20:00Z","v":9175,"vw":9.235257},{"c":9.205,"h":9.23,"l":9.205,"n":48,"o":9.23,"t":"2026-10-22T17:25:00Z","v":1787,"vw":9.225909},{"c":9.22,"h":9.22,"l":9.205,"n":153,"o":9.21,"t":"2026-10-22T17:30:00Z","v":3470,"vw":9.210188},{"c":9.23,"h":9.23,"l":9.215,"n":70,"o":9.215,"t":"2026-10-22T17:35:00Z","v":3064,"vw":9.223926},{"c":9.23,"h":9.23,"l":9.22,"n":35,"o":9.22,"t":"2026-10-22T17:40:00Z","v":965,"vw":9.222537},{"c":9.235,"h":9.235,"l":9.23,"n":22,"o":9.23,"t":"2026-10-22T17:45:00Z","v":629,"vw":9.233328},{"c":9.22,"h":9.235,"l":9.22,"n":84,"o":9.235,"t":"2026-10-22T17:50:00Z","v":2977,"vw":9.226395},{"c":9.25,"h":9.29,"l":9.22,"n":428,"o":9.22,"t":"2026-10-22T17:55:00Z","v":24847,"vw":9.253181},{"c":9.222,"h":9.24,"l":9.222,"n":23,"o":9.24,"t":"2026-10-22T18:00:00Z","v":1085,"vw":9.225216},{"c":9.23,"h":9.24,"l":9.23,"n":127,"o":9.23,"t":"2026-10-22T18:05:00Z","v":3475,"vw":9.230975},{"c":9.23,"h":9.235,"l":9.23,"n":29,"o":9.235,"t":"2026-10-22T18:10:00Z","v":800,"vw":9.23125},{"c":9.24,"h":9.24,"l":9.23,"n":81,"o":9.23,"t":"2026-10-22T18:15:00Z","v":2870,"vw":9.235588},{"c":9.255,"h":9.255,"l":9.25,"n":74,"o":9.25,"t":"2026-10-22T18:20:00Z","v":2976,"vw":9.250526},{"c":9.24,"h":9.25,"l":9.24,"n":71,"o":9.25,"t":"2026-10-22T18:25:00Z","v":6233,"vw":9.245244},{"c":9.225,"h":9.245,"l":9.21,"n":174,"o":9.245,"t":"2026-10-22T18:30:00Z","v":10074,"vw":9.228153},{"c":9.235,"h":9.24,"l":9.22,"n":58,"o":9.22,"t":"2026-10-22T18:35:00Z","v":3508,"vw":9.230651},{"c":9.24,"h":9.24,"l":9.23,"n":57,"o":9.23,"t":"2026-10-22T18:40:00Z","v":2114,"vw":9.230833},{"c":9.225,"h":9.235,"l":9.225,"n":44,"o":9.235,"t":"2026-10-22T18:45:00Z","v":1207,"vw":9.23},{"c":9.2388,"h":9.2388,"l":9.23,"n":62,"o":9.23,"t":"2026-10-22T18:50:00Z","v":2003,"vw":9.232682},{"c":9.235,"h":9.24,"l":9.235,"n":56,"o":9.235,"t":"2026-10-22T18:55:00Z","v":2351,"vw":9.235408},{"c":9.225,"h":9.23,"l":9.2125,"n":145,"o":9.23,"t":"2026-10-22T19:00:00Z","v":5138,"vw":9.222241},{"c":9.2326,"h":9.2326,"l":9.225,"n":94,"o":9.225,"t":"2026-10-22T19:05:00Z","v":4003,"vw":9.230066},{"c":9.26,"h":9.26,"l":9.24,"n":118,"o":9.24,"t":"2026-10-22T19:10:00Z","v":5038,"vw":9.24632},{"c":9.27,"h":9.27,"l":9.255,"n":110,"o":9.255,"t":"2026-10-22T19:15:00Z","v":3907,"vw":9.263601},{"c":9.29,"h":9.29,"l":9.27,"n":87,"o":9.27,"t":"2026-10-22T19:20:00Z","v":4295,"vw":9.283097},{"c":9.282,"h":9.29,"l":9.275,"n":70,"o":9.28,"t":"2026-10-22T19:25:00Z","v":3405,"vw":9.281721},{"c":9.255,"h":9.28,"l":9.255,"n":135,"o":9.28,"t":"2026-10-22T19:30:00Z","v":5444,"vw":9.260902},{"c":9.24,"h":9.26,"l":9.235,"n":140,"o":9.26,"t":"2026-10-22T19:35:00Z","v":6462,"vw":9.243867},{"c":9.22,"h":9.24,"l":9.22,"n":95,"o":9.24,"t":"2026-10-22T19:40:00Z","v":3400,"vw":9.229323},{"c":9.235,"h":9.24,"l":9.22,"n":162,"o":9.23,"t":"2026-10-22T19:45:00Z","v":9462,"vw":9.231541},{"c":9.24,"h":9.25,"l":9.235,"n":216,"o":9.235,"t":"2026-10-22T19:50:00Z","v":9530,"vw":9.240183},{"c":9.28,"h":9.28,"l":9.235,"n":674,"o":9.24,"t":"2026-10-22T19:55:00Z","v":30737,"vw":9.256076},{"c":9.275,"h":9.275,"l":9.275,"n":13,"o":9.275,"t":"2026-10-22T20:00:00Z","v":31066,"vw":9.275}],"history":[{"c":6.95,"h":7.06,"l":6.925,"n":2012,"o":6.98,"t":"2024-10-21T04:00:00Z","v":87981,"vw":6.961134},{"c":6.85,"h":7.01,"l":6.84,"n":1283,"o":6.92,"t":"2024-10-22T04:00:00Z","v":76097,"vw":6.878237},{"c":6.67,"h":6.86,"l":6.65,"n":3001,"o":6.81,"t":"2024-10-23T04:00:00Z","v":248166,"vw":6.765525},{"c":6.65,"h":6.86,"l":6.62,"n":2319,"o":6.7,"t":"2024-10-24T04:00:00Z","v":131890,"vw":6.680505},{"c":6.61,"h":6.73,"l":6.59,"n":1555,"o":6.65,"t":"2024-10-25T04:00:00Z","v":76935,"vw":6.626339},{"c":6.7,"h":6.82,"l":6.675,"n":3224,"o":6.76,"t":"2024-10-28T04:00:00Z","v":229928,"vw":6.723099},{"c":6.58,"h":6.72,"l":6.575,"n":2923,"o":6.65,"t":"2024-10-29T04:00:00Z","v":174394,"vw":6.628563},{"c":6.59,"h":6.73,"l":6.54,"n":2702,"o":6.54,"t":"2024-10-30T04:00:00Z","v":279213,"vw":6.600799},{"c":6.49,"h":6.6368,"l":6.45,"n":2513,"o":6.57,"t":"2024-10-31T04:00:00Z","v":210717,"vw":6.527352},{"c":6.45,"h":6.53,"l":6.406,"n":2827,"o":6.5,"t":"2024-11-01T04:00:00Z","v":213144,"vw":6.474132},{"c":6.48,"h":6.53,"l":6.38,"n":2982,"o":6.41,"t":"2024-11-04T05:00:00Z","v":188363,"vw":6.483163},{"c":6.74,"h":6.76,"l":6.45,"n":3342,"o":6.47,"t":"2024-11-05T05:00:00Z","v":260984,"vw":6.640619},{"c":6.92,"h":6.99,"l":6.83,"n":3304,"o":6.88,"t":"2024-11-06T05:00:00Z","v":306442,"vw":6.914845},{"c":7.01,"h":7.07,"l":6.89,"n":3389,"o":6.95,"t":"2024-11-07T05:00:00Z","v":469958,"vw":6.996951},{"c":6.93,"h":7,"l":6.89,"n":3144,"o":6.99,"t":"2024-11-08T05:00:00Z","v":182948,"vw":6.942483},{"c":7.11,"h":7.2,"l":6.935,"n":2767,"o":6.95,"t":"2024-11-11T05:00:00Z","v":244527,"vw":7.11297},{"c":7.48,"h":7.74,"l":7.15,"n":4982,"o":7.2,"t":"2024-11-12T05:00:00Z","v":419726,"vw":7.504971},{"c":7.33,"h":7.56,"l":7.32,"n":3598,"o":7.48,"t":"2024-11-13T05:00:00Z","v":204507,"vw":7.423649},{"c":7.07,"h":7.33,"l":6.93,"n":4592,"o":7.33,"t":"2024-11-14T05:00:00Z","v":269456,"vw":7.060508},{"c":6.92,"h":7.15,"l":6.85,"n":2160,"o":7.03,"t":"2024-11-15T05:00:00Z","v":189217,"vw":6.941009},{"c":6.99,"h":7,"l":6.8,"n":1993,"o":6.92,"t":"2024-11-18T05:00:00Z","v":180532,"vw":6.930675},{"c":6.98,"h":7.028,"l":6.83,"n":2164,"o":6.87,"t":"2024-11-19T05:00:00Z","v":147600,"vw":6.934473},{"c":7.46,"h":7.5,"l":6.85,"n":3963,"o":6.85,"t":"2024-11-20T05:00:00Z","v":272314,"vw":7.185951},{"c":8.13,"h":8.24,"l":7.375,"n":4740,"o":7.42,"t":"2024-11-21T05:00:00Z","v":607632,"vw":7.929466},{"c":7.82,"h":8.09,"l":7.74,"n":4191,"o":8,"t":"2024-11-22T05:00:00Z","v":240184,"vw":7.871303},{"c":7.95,"h":8.07,"l":7.82,"n":3567,"o":7.98,"t":"2024-11-25T05:00:00Z","v":272905,"vw":7.949512},{"c":7.93,"h":8.028,"l":7.77,"n":3544,"o":7.96,"t":"2024-11-26T05:00:00Z","v":215188,"vw":7.920556},{"c":7.96,"h":7.98,"l":7.84,"n":2744,"o":7.96,"t":"2024-11-27T05:00:00Z","v":135768,"vw":7.914272},{"c":8.12,"h":8.18,"l":7.945,"n":986,"o":7.97,"t":"2024-11-29T05:00:00Z","v":64742,"vw":8.107326},{"c":8.23,"h":8.24,"l":7.97,"n":3236,"o":8.08,"t":"2024-12-02T05:00:00Z","v":293278,"vw":8.133728},{"c":8.51,"h":8.6,"l":8.04,"n":3650,"o":8.22,"t":"2024-12-03T05:00:00Z","v":306559,"vw":8.47239},{"c":8.57,"h":8.84,"l":8.5,"n":3478,"o":8.5,"t":"2024-12-04T05:00:00Z","v":192264,"vw":8.632868},{"c":8.75,"h":9.12,"l":8.5231,"n":5618,"o":8.55,"t":"2024-12-05T05:00:00Z","v":346724,"vw":8.89248},{"c":8.77,"h":9.01,"l":8.76,"n":3678,"o":8.82,"t":"2024-12-06T05:00:00Z","v":191122,"vw":8.859094},{"c":8.77,"h":9.03,"l":8.74,"n":5384,"o":8.8,"t":"2024-12-09T05:00:00Z","v":378069,"vw":8.867426},{"c":8.62,"h":8.95,"l":8.605,"n":5247,"o":8.68,"t":"2024-12-10T05:00:00Z","v":428150,"vw":8.74877},{"c":8.22,"h":8.89,"l":8,"n":6899,"o":8.74,"t":"2024-12-11T05:00:00Z","v":674013,"vw":8.378869},{"c":8.97,"h":9.01,"l":8.04,"n":6658,"o":8.22,"t":"2024-12-12T05:00:00Z","v":494136,"vw":8.825291},{"c":8.75,"h":8.91,"l":8.52,"n":5296,"o":8.88,"t":"2024-12-13T05:00:00Z","v":312211,"vw":8.749713},{"c":9.5,"h":9.5,"l":8.75,"n":5904,"o":8.84,"t":"2024-12-16T05:00:00Z","v":495579,"vw":9.177015},{"c":9.26,"h":9.59,"l":9.11,"n":4971,"o":9.5,"t":"2024-12-17T05:00:00Z","v":339030,"vw":9.32769},{"c":8.6,"h":9.25,"l":8.52,"n":3823,"o":9.17,"t":"2024-12-18T05:00:00Z","v":336614,"vw":8.883039},{"c":8.7,"h":8.935,"l":8.6,"n":2871,"o":8.65,"t":"2024-12-19T05:00:00Z","v":133433,"vw":8.685026},{"c":8.67,"h":8.91,"l":8.44,"n":2533,"o":8.44,"t":"2024-12-20T05:00:00Z","v":194899,"vw":8.722101},{"c":8.71,"h":8.8,"l":8.61,"n":2985,"o":8.7,"t":"2024-12-23T05:00:00Z","v":172470,"vw":8.716064},{"c":8.76,"h":8.79,"l":8.63,"n":1258,"o":8.63,"t":"2024-12-24T05:00:00Z","v":84617,"vw":8.738859},{"c":8.82,"h":8.85,"l":8.7,"n":3362,"o":8.7,"t":"2024-12-26T05:00:00Z","v":254315,"vw":8.793144},{"c":8.77,"h":8.82,"l":8.485,"n":2766,"o":8.8,"t":"2024-12-27T05:00:00Z","v":225729,"vw":8.700289},{"c":8.6,"h":8.705,"l":8.55,"n":2368,"o":8.61,"t":"2024-12-30T05:00:00Z","v":195127,"vw":8.638786},{"c":8.65,"h":8.68,"l":8.525,"n":2433,"o":8.65,"t":"2024-12-31T05:00:00Z","v":147797,"vw":8.593238},{"c":8.63,"h":8.87,"l":8.54,"n":4594,"o":8.66,"t":"2025-01-02T05:00:00Z","v":317490,"vw":8.671616},{"c":8.88,"h":8.91,"l":8.7,"n":3496,"o":8.71,"t":"2025-01-03T05:00:00Z","v":264471,"vw":8.805592},{"c":8.91,"h":9.05,"l":8.85,"n":3725,"o":8.94,"t":"2025-01-06T05:00:00Z","v":263101,"vw":8.954187},{"c":8.81,"h":8.9799,"l":8.62,"n":2779,"o":8.9,"t":"2025-01-07T05:00:00Z","v":181176,"vw":8.787361},{"c":8.8,"h":8.84,"l":8.65,"n":2362,"o":8.78,"t":"2025-01-08T05:00:00Z","v":161131,"vw":8.756548},{"c":8.72,"h":8.77,"l":8.59,"n":2853,"o":8.65,"t":"2025-01-10T05:00:00Z","v":184005,"vw":8.707014},{"c":8.51,"h":8.7,"l":8.47,"n":3260,"o":8.61,"t":"2025-01-13T05:00:00Z","v":241208,"vw":8.540013},{"c":8.79,"h":8.98,"l":8.58,"n":3782,"o":8.62,"t":"2025-01-14T05:00:00Z","v":302644,"vw":8.75865},{"c":9.59,"h":9.6945,"l":8.91,"n":6882,"o":8.99,"t":"2025-01-15T05:00:00Z","v":781450,"vw":9.501201},{"c":9.78,"h":9.97,"l":9.4828,"n":6549,"o":9.59,"t":"2025-01-16T05:00:00Z","v":742005,"vw":9.799942},{"c":9.66,"h":9.94,"l":9.54,"n":3917,"o":9.94,"t":"2025-01-17T05:00:00Z","v":235573,"vw":9.707281},{"c":9.58,"h":9.76,"l":9.51,"n":3255,"o":9.72,"t":"2025-01-21T05:00:00Z","v":318468,"vw":9.596763},{"c":9.4,"h":9.67,"l":9.37,"n":3578,"o":9.56,"t":"2025-01-22T05:00:00Z","v":200436,"vw":9.46526},{"c":9.5,"h":9.53,"l":9.12,"n":4770,"o":9.34,"t":"2025-01-23T05:00:00Z","v":390986,"vw":9.459663},{"c":9.34,"h":9.65,"l":9.25,"n":3606,"o":9.53,"t":"2025-01-24T05:00:00Z","v":201001,"vw":9.402074},{"c":9.04,"h":9.27,"l":8.96,"n":3001,"o":9.17,"t":"2025-01-27T05:00:00Z","v":183176,"vw":9.082107},{"c":9.19,"h":9.24,"l":8.92,"n":2260,"o":9,"t":"2025-01-28T05:00:00Z","v":135557,"vw":9.14975},{"c":9.15,"h":9.18,"l":8.99,"n":2557,"o":9.17,"t":"2025-01-29T05:00:00Z","v":160947,"vw":9.093826},{"c":9.35,"h":9.5,"l":9.18,"n":3212,"o":9.24,"t":"2025-01-30T05:00:00Z","v":251454,"vw":9.391326},{"c":9.31,"h":9.55,"l":9.08,"n":2402,"o":9.36,"t":"2025-01-31T05:00:00Z","v":172896,"vw":9.371696},{"c":9.44,"h":9.51,"l":8.83,"n":3198,"o":9.03,"t":"2025-02-03T05:00:00Z","v":248463,"vw":9.351197},{"c":10.05,"h":10.065,"l":9.43,"n":5087,"o":9.44,"t":"2025-02-04T05:00:00Z","v":603959,"vw":9.871562},{"c":10.78,"h":10.8332,"l":10.05,"n":7726,"o":10.06,"t":"2025-02-05T05:00:00Z","v":908963,"vw":10.589289},{"c":10.91,"h":11.12,"l":10.64,"n":5970,"o":10.79,"t":"2025-02-06T05:00:00Z","v":557256,"vw":10.966056},{"c":10.71,"h":11.01,"l":10.69,"n":2355,"o":11.01,"t":"2025-02-07T05:00:00Z","v":152811,"vw":10.789673},{"c":10.76,"h":10.82,"l":10.68,"n":2542,"o":10.77,"t":"2025-02-10T05:00:00Z","v":159103,"vw":10.760136},{"c":10.76,"h":10.86,"l":10.6,"n":2246,"o":10.68,"t":"2025-02-11T05:00:00Z","v":232774,"vw":10.76209},{"c":10.8,"h":10.91,"l":10.52,"n":2491,"o":10.59,"t":"2025-02-12T05:00:00Z","v":237883,"vw":10.804795},{"c":10.74,"h":10.88,"l":10.58,"n":2224,"o":10.87,"t":"2025-02-13T05:00:00Z","v":180639,"vw":10.703014},{"c":10.34,"h":10.78,"l":10.32,"n":3089,"o":10.76,"t":"2025-02-14T05:00:00Z","v":313272,"vw":10.516634},{"c":10.16,"h":10.405,"l":10.075,"n":2783,"o":10.36,"t":"2025-02-18T05:00:00Z","v":182758,"vw":10.162869},{"c":9.88,"h":10.11,"l":9.83,"n":3377,"o":10.05,"t":"2025-02-19T05:00:00Z","v":262887,"vw":9.918225},{"c":9.56,"h":9.86,"l":9.39,"n":2843,"o":9.86,"t":"2025-02-20T05:00:00Z","v":222183,"vw":9.554405},{"c":9.14,"h":9.66,"l":9.12,"n":2582,"o":9.66,"t":"2025-02-21T05:00:00Z","v":172828,"vw":9.253168},{"c":9,"h":9.18,"l":8.95,"n":3094,"o":9.18,"t":"2025-02-24T05:00:00Z","v":253849,"vw":9.03272},{"c":8.9,"h":9.1,"l":8.8,"n":3627,"o":8.9,"t":"2025-02-25T05:00:00Z","v":228628,"vw":8.907708},{"c":8.98,"h":9.186,"l":8.92,"n":3323,"o":9,"t":"2025-02-26T05:00:00Z","v":245223,"vw":9.01912},{"c":8.87,"h":9.1,"l":8.845,"n":2356,"o":9.07,"t":"2025-02-27T05:00:00Z","v":190467,"vw":8.934732},{"c":8.93,"h":8.96,"l":8.63,"n":5426,"o":8.81,"t":"2025-02-28T05:00:00Z","v":502295,"vw":8.796858},{"c":9.05,"h":9.48,"l":8.8,"n":6161,"o":9.01,"t":"2025-03-03T05:00:00Z","v":524277,"vw":9.165539},{"c":8.97,"h":9.33,"l":8.48,"n":4776,"o":8.94,"t":"2025-03-04T05:00:00Z","v":413015,"vw":8.765706},{"c":8.94,"h":9.25,"l":8.805,"n":2893,"o":9.18,"t":"2025-03-05T05:00:00Z","v":179922,"vw":8.995656},{"c":8.53,"h":8.89,"l":8.5,"n":2554,"o":8.79,"t":"2025-03-06T05:00:00Z","v":262295,"vw":8.62163},{"c":8.47,"h":8.52,"l":8.1201,"n":2812,"o":8.52,"t":"2025-03-07T05:00:00Z","v":161147,"vw":8.361537},{"c":8.03,"h":8.27,"l":7.9,"n":2943,"o":8.27,"t":"2025-03-10T04:00:00Z","v":226203,"vw":8.036282},{"c":7.97,"h":8.12,"l":7.88,"n":3517,"o":7.99,"t":"2025-03-11T04:00:00Z","v":206732,"vw":7.985034},{"c":8.01,"h":8.15,"l":7.93,"n":2730,"o":8.12,"t":"2025-03-12T04:00:00Z","v":193632,"vw":8.010913},{"c":8.09,"h":8.16,"l":7.85,"n":3139,"o":7.98,"t":"2025-03-13T04:00:00Z","v":265933,"vw":7.996955},{"c":8.32,"h":8.42,"l":8.1044,"n":2185,"o":8.16,"t":"2025-03-14T04:00:00Z","v":178819,"vw":8.316197},{"c":8.53,"h":8.59,"l":8.29,"n":2976,"o":8.34,"t":"2025-03-17T04:00:00Z","v":215269,"vw":8.4675},{"c":8.35,"h":8.47,"l":8.32,"n":2550,"o":8.44,"t":"2025-03-18T04:00:00Z","v":144767,"vw":8.390967},{"c":8.44,"h":8.58,"l":8.35,"n":2880,"o":8.35,"t":"2025-03-19T04:00:00Z","v":202321,"vw":8.477604},{"c":8.35,"h":8.48,"l":8.24,"n":3251,"o":8.33,"t":"2025-03-20T04:00:00Z","v":187145,"vw":8.357115},{"c":8.33,"h":8.41,"l":8.23,"n":3738,"o":8.23,"t":"2025-03-21T04:00:00Z","v":285343,"vw":8.328238},{"c":8.37,"h":8.49,"l":8.31,"n":4152,"o":8.45,"t":"2025-03-24T04:00:00Z","v":327517,"vw":8.379959},{"c":8.3,"h":8.41,"l":8.28,"n":4949,"o":8.37,"t":"2025-03-25T04:00:00Z","v":462925,"vw":8.315818},{"c":8.1,"h":8.39,"l":8.05,"n":5546,"o":8.3,"t":"2025-03-26T04:00:00Z","v":517814,"vw":8.110148},{"c":8.1,"h":8.36,"l":8.08,"n":6481,"o":8.36,"t":"2025-03-27T04:00:00Z","v":387165,"vw":8.141011},{"c":7.95,"h":8.055,"l":7.855,"n":4290,"o":8.04,"t":"2025-03-28T04:00:00Z","v":347379,"vw":7.936127},{"c":7.8,"h":7.91,"l":7.64,"n":7816,"o":7.82,"t":"2025-03-31T04:00:00Z","v":845416,"vw":7.725027},{"c":8.22,"h":8.24,"l":7.67,"n":8765,"o":7.81,"t":"2025-04-01T04:00:00Z","v":761665,"vw":8.087006},{"c":9.95,"h":10.315,"l":9.1376,"n":16354,"o":9.2,"t":"2025-04-02T04:00:00Z","v":1979719,"vw":9.836653},{"c":9.62,"h":10.3,"l":9.45,"n":12513,"o":9.46,"t":"2025-04-03T04:00:00Z","v":1190529,"vw":9.815357},{"c":9.2,"h":9.44,"l":8.81,"n":9503,"o":9.4,"t":"2025-04-04T04:00:00Z","v":885164,"vw":9.254213},{"c":8.71,"h":9.28,"l":8.45,"n":9386,"o":8.63,"t":"2025-04-07T04:00:00Z","v":786779,"vw":8.814709},{"c":8.75,"h":9.145,"l":8.52,"n":6637,"o":9.06,"t":"2025-04-08T04:00:00Z","v":462677,"vw":8.777014},{"c":9.41,"h":9.57,"l":8.6,"n":6597,"o":8.68,"t":"2025-04-09T04:00:00Z","v":463505,"vw":9.242672},{"c":9.29,"h":9.595,"l":9.04,"n":6627,"o":9.19,"t":"2025-04-10T04:00:00Z","v":565391,"vw":9.3464},{"c":9.46,"h":9.53,"l":9.13,"n":5703,"o":9.29,"t":"2025-04-11T04:00:00Z","v":450526,"vw":9.409998},{"c":9.64,"h":9.91,"l":9.51,"n":4315,"o":9.73,"t":"2025-04-14T04:00:00Z","v":437960,"vw":9.662016},{"c":9.76,"h":9.8,"l":9.53,"n":5195,"o":9.63,"t":"2025-04-15T04:00:00Z","v":448758,"vw":9.737458},{"c":9.7,"h":9.905,"l":9.44,"n":4614,"o":9.51,"t":"2025-04-16T04:00:00Z","v":336036,"vw":9.747403},{"c":9.505,"h":9.7,"l":9.5,"n":3150,"o":9.7,"t":"2025-04-17T04:00:00Z","v":279354,"vw":9.557939},{"c":9.18,"h":9.5737,"l":9.1,"n":4154,"o":9.48,"t":"2025-04-21T04:00:00Z","v":261277,"vw":9.222495},{"c":9.25,"h":9.435,"l":9.15,"n":5471,"o":9.29,"t":"2025-04-22T04:00:00Z","v":309390,"vw":9.303334},{"c":9.3,"h":9.665,"l":9.25,"n":3892,"o":9.54,"t":"2025-04-23T04:00:00Z","v":233970,"vw":9.401445},{"c":9.53,"h":9.55,"l":9.35,"n":3309,"o":9.35,"t":"2025-04-24T04:00:00Z","v":218491,"vw":9.486191},{"c":9.7,"h":9.7458,"l":9.48,"n":3099,"o":9.48,"t":"2025-04-25T04:00:00Z","v":195688,"vw":9.656768},{"c":9.78,"h":9.82,"l":9.535,"n":4480,"o":9.71,"t":"2025-04-28T04:00:00Z","v":299600,"vw":9.715803},{"c":9.78,"h":10,"l":9.69,"n":6210,"o":9.79,"t":"2025-04-29T04:00:00Z","v":529199,"vw":9.806551},{"c":9.8,"h":9.84,"l":9.5,"n":2974,"o":9.67,"t":"2025-04-30T04:00:00Z","v":204912,"vw":9.696336},{"c":9.85,"h":10.18,"l":9.8,"n":3761,"o":9.91,"t":"2025-05-01T04:00:00Z","v":234051,"vw":9.949516},{"c":9.9,"h":10.048,"l":9.88,"n":2881,"o":9.99,"t":"2025-05-02T04:00:00Z","v":175072,"vw":9.935787},{"c":9.97,"h":10.1389,"l":9.8,"n":3165,"o":9.9,"t":"2025-05-05T04:00:00Z","v":156135,"vw":10.017656},{"c":9.6,"h":9.89,"l":9.59,"n":3039,"o":9.83,"t":"2025-05-06T04:00:00Z","v":228134,"vw":9.727992},{"c":9.7,"h":9.82,"l":9.6,"n":3331,"o":9.6,"t":"2025-05-07T04:00:00Z","v":145657,"vw":9.690865},{"c":9.77,"h":10,"l":9.7,"n":2870,"o":9.77,"t":"2025-05-08T04:00:00Z","v":227252,"vw":9.830245},{"c":9.8,"h":9.9,"l":9.58,"n":3084,"o":9.8,"t":"2025-05-09T04:00:00Z","v":208821,"vw":9.700896},{"c":9.96,"h":10.0899,"l":9.755,"n":2533,"o":10,"t":"2025-05-12T04:00:00Z","v":204390,"vw":9.915287},{"c":9.9,"h":10.1364,"l":9.64,"n":2741,"o":9.88,"t":"2025-05-13T04:00:00Z","v":203993,"vw":9.953823},{"c":9.73,"h":10.0698,"l":9.71,"n":3362,"o":9.87,"t":"2025-05-14T04:00:00Z","v":241615,"vw":9.768428},{"c":9.79,"h":9.88,"l":9.6428,"n":3500,"o":9.74,"t":"2025-05-15T04:00:00Z","v":164865,"vw":9.792959},{"c":9.9,"h":9.99,"l":9.8054,"n":2909,"o":9.84,"t":"2025-05-16T04:00:00Z","v":188682,"vw":9.911858},{"c":10.47,"h":10.67,"l":9.76,"n":5402,"o":9.76,"t":"2025-05-19T04:00:00Z","v":480424,"vw":10.327088},{"c":10.95,"h":10.99,"l":10.42,"n":6201,"o":10.86,"t":"2025-05-20T04:00:00Z","v":523407,"vw":10.842081},{"c":10.7,"h":11.09,"l":10.63,"n":3695,"o":10.85,"t":"2025-05-21T04:00:00Z","v":281154,"vw":10.850213},{"c":10.69,"h":10.97,"l":10.42,"n":3532,"o":10.5,"t":"2025-05-22T04:00:00Z","v":217074,"vw":10.786153},{"c":10.68,"h":10.82,"l":10.43,"n":2887,"o":10.52,"t":"2025-05-23T04:00:00Z","v":175233,"vw":10.690412},{"c":10.72,"h":10.98,"l":10.6482,"n":3216,"o":10.76,"t":"2025-05-27T04:00:00Z","v":216512,"vw":10.80159},{"c":10.76,"h":10.88,"l":10.68,"n":3535,"o":10.71,"t":"2025-05-28T04:00:00Z","v":141172,"vw":10.786476},{"c":10.75,"h":10.89,"l":10.68,"n":3170,"o":10.83,"t":"2025-05-29T04:00:00Z","v":190229,"vw":10.804135},{"c":10.905,"h":10.94,"l":10.695,"n":4247,"o":10.73,"t":"2025-05-30T04:00:00Z","v":258246,"vw":10.850764},{"c":11.1,"h":11.2,"l":10.6301,"n":4348,"o":10.85,"t":"2025-06-02T04:00:00Z","v":397232,"vw":11.039146},{"c":11.06,"h":11.15,"l":10.99,"n":3954,"o":11.06,"t":"2025-06-03T04:00:00Z","v":255539,"vw":11.054292},{"c":11.185,"h":11.39,"l":11.07,"n":4944,"o":11.1,"t":"2025-06-04T04:00:00Z","v":353279,"vw":11.219033},{"c":11.39,"h":11.655,"l":11.23,"n":6478,"o":11.35,"t":"2025-06-05T04:00:00Z","v":414015,"vw":11.462383},{"c":11.22,"h":11.44,"l":11.09,"n":2892,"o":11.44,"t":"2025-06-06T04:00:00Z","v":187141,"vw":11.219714},{"c":11.2,"h":11.375,"l":11.18,"n":4552,"o":11.25,"t":"2025-06-09T04:00:00Z","v":331837,"vw":11.273975},{"c":11.01,"h":11.29,"l":10.7884,"n":6453,"o":11.24,"t":"2025-06-10T04:00:00Z","v":699332,"vw":11.037448},{"c":9.58,"h":10.38,"l":9.13,"n":17194,"o":10.22,"t":"2025-06-11T04:00:00Z","v":1675709,"vw":9.465399},{"c":9.42,"h":9.715,"l":9.24,"n":10769,"o":9.62,"t":"2025-06-12T04:00:00Z","v":691957,"vw":9.430365},{"c":8.96,"h":9.315,"l":8.91,"n":9435,"o":9.2,"t":"2025-06-13T04:00:00Z","v":690589,"vw":9.099693},{"c":9.41,"h":9.59,"l":9.0101,"n":9052,"o":9.05,"t":"2025-06-16T04:00:00Z","v":595776,"vw":9.361702},{"c":9.16,"h":9.3,"l":9.12,"n":5767,"o":9.27,"t":"2025-06-17T04:00:00Z","v":352798,"vw":9.197987},{"c":9.025,"h":9.18,"l":8.97,"n":7177,"o":9.16,"t":"2025-06-18T04:00:00Z","v":501302,"vw":9.06732},{"c":8.83,"h":9.125,"l":8.82,"n":6136,"o":9.09,"t":"2025-06-20T04:00:00Z","v":486090,"vw":8.883737},{"c":9.17,"h":9.28,"l":8.725,"n":4933,"o":8.8,"t":"2025-06-23T04:00:00Z","v":328610,"vw":9.10552},{"c":9.35,"h":9.395,"l":9.11,"n":4896,"o":9.22,"t":"2025-06-24T04:00:00Z","v":258246,"vw":9.281655},{"c":9.14,"h":9.4,"l":9.14,"n":4287,"o":9.37,"t":"2025-06-25T04:00:00Z","v":258257,"vw":9.187994},{"c":9.32,"h":9.36,"l":9.04,"n":4915,"o":9.14,"t":"2025-06-26T04:00:00Z","v":312211,"vw":9.245005},{"c":9.11,"h":9.3,"l":9.09,"n":5329,"o":9.29,"t":"2025-06-27T04:00:00Z","v":239264,"vw":9.181126},{"c":9.24,"h":9.32,"l":9.12,"n":4282,"o":9.12,"t":"2025-06-30T04:00:00Z","v":228100,"vw":9.242919},{"c":9.44,"h":9.485,"l":9.2,"n":5790,"o":9.21,"t":"2025-07-01T04:00:00Z","v":367432,"vw":9.353609},{"c":9.09,"h":9.45,"l":9.0811,"n":4622,"o":9.43,"t":"2025-07-02T04:00:00Z","v":296568,"vw":9.255256},{"c":9.18,"h":9.225,"l":9.061,"n":2070,"o":9.14,"t":"2025-07-03T04:00:00Z","v":100069,"vw":9.15459},{"c":9.03,"h":9.2449,"l":9.015,"n":3256,"o":9.07,"t":"2025-07-07T04:00:00Z","v":176912,"vw":9.083052},{"c":9.14,"h":9.15,"l":8.98,"n":3581,"o":9.09,"t":"2025-07-08T04:00:00Z","v":237877,"vw":9.070346},{"c":9.14,"h":9.295,"l":9.115,"n":3273,"o":9.17,"t":"2025-07-09T04:00:00Z","v":191793,"vw":9.192904},{"c":9.04,"h":9.165,"l":8.99,"n":3087,"o":9.12,"t":"2025-07-10T04:00:00Z","v":221798,"vw":9.067692},{"c":8.87,"h":9.02,"l":8.7833,"n":3768,"o":9.01,"t":"2025-07-11T04:00:00Z","v":213879,"vw":8.864857},{"c":8.89,"h":9.005,"l":8.8201,"n":4105,"o":8.84,"t":"2025-07-14T04:00:00Z","v":240159,"vw":8.902759},{"c":9.15,"h":9.8404,"l":9.1,"n":6367,"o":9.16,"t":"2025-07-15T04:00:00Z","v":506758,"vw":9.285294},{"c":9.29,"h":9.34,"l":9.1,"n":4634,"o":9.14,"t":"2025-07-16T04:00:00Z","v":294781,"vw":9.253162},{"c":9.34,"h":9.35,"l":9.14,"n":5045,"o":9.28,"t":"2025-07-17T04:00:00Z","v":257274,"vw":9.272901},{"c":9.18,"h":9.37,"l":9.155,"n":3439,"o":9.37,"t":"2025-07-18T04:00:00Z","v":134006,"vw":9.19656},{"c":9.16,"h":9.28,"l":9.115,"n":3734,"o":9.2,"t":"2025-07-21T04:00:00Z","v":146044,"vw":9.179736},{"c":9.07,"h":9.15,"l":8.99,"n":3488,"o":9.15,"t":"2025-07-22T04:00:00Z","v":217754,"vw":9.061183},{"c":9.295,"h":9.38,"l":9.07,"n":3585,"o":9.17,"t":"2025-07-23T04:00:00Z","v":238100,"vw":9.294582},{"c":9.25,"h":9.33,"l":9.15,"n":3440,"o":9.2,"t":"2025-07-24T04:00:00Z","v":143282,"vw":9.253359},{"c":9.3,"h":9.33,"l":9.2122,"n":3446,"o":9.25,"t":"2025-07-25T04:00:00Z","v":144126,"vw":9.283111},{"c":9.25,"h":9.3816,"l":9.18,"n":2826,"o":9.31,"t":"2025-07-28T04:00:00Z","v":137888,"vw":9.255433},{"c":9.12,"h":9.32,"l":9.1,"n":2973,"o":9.31,"t":"2025-07-29T04:00:00Z","v":132792,"vw":9.156938},{"c":9.32,"h":9.36,"l":9.11,"n":3939,"o":9.16,"t":"2025-07-30T04:00:00Z","v":144181,"vw":9.28161},{"c":9.26,"h":9.6206,"l":9.15,"n":3448,"o":9.29,"t":"2025-07-31T04:00:00Z","v":332179,"vw":9.443874},{"c":9.03,"h":9.22,"l":8.8807,"n":4552,"o":9.1,"t":"2025-08-01T04:00:00Z","v":283756,"vw":8.988349},{"c":9.15,"h":9.19,"l":9.05,"n":3455,"o":9.1,"t":"2025-08-04T04:00:00Z","v":185448,"vw":9.142344},{"c":9.02,"h":9.35,"l":9,"n":2962,"o":9.21,"t":"2025-08-05T04:00:00Z","v":160638,"vw":9.069779},{"c":9.05,"h":9.1209,"l":8.9662,"n":2502,"o":9.01,"t":"2025-08-06T04:00:00Z","v":145135,"vw":9.053789},{"c":9.09,"h":9.18,"l":8.975,"n":4135,"o":9.1,"t":"2025-08-07T04:00:00Z","v":181797,"vw":9.039892},{"c":8.85,"h":9.1,"l":8.815,"n":4306,"o":9.1,"t":"2025-08-08T04:00:00Z","v":253232,"vw":8.927617},{"c":8.55,"h":8.81,"l":8.47,"n":4831,"o":8.81,"t":"2025-08-11T04:00:00Z","v":264099,"vw":8.581906},{"c":8.59,"h":8.68,"l":8.47,"n":4417,"o":8.59,"t":"2025-08-12T04:00:00Z","v":233575,"vw":8.600803},{"c":8.78,"h":8.81,"l":8.55,"n":2820,"o":8.68,"t":"2025-08-13T04:00:00Z","v":148261,"vw":8.739994},{"c":8.73,"h":8.82,"l":8.665,"n":4465,"o":8.71,"t":"2025-08-14T04:00:00Z","v":196377,"vw":8.720646},{"c":8.77,"h":8.8,"l":8.7,"n":2235,"o":8.73,"t":"2025-08-15T04:00:00Z","v":89090,"vw":8.761208},{"c":8.95,"h":8.97,"l":8.72,"n":3689,"o":8.73,"t":"2025-08-18T04:00:00Z","v":147889,"vw":8.893599},{"c":8.71,"h":8.99,"l":8.66,"n":3805,"o":8.99,"t":"2025-08-19T04:00:00Z","v":169482,"vw":8.787159},{"c":8.51,"h":8.68,"l":8.47,"n":4082,"o":8.68,"t":"2025-08-20T04:00:00Z","v":248583,"vw":8.54257},{"c":8.64,"h":8.66,"l":8.34,"n":3119,"o":8.5,"t":"2025-08-21T04:00:00Z","v":181325,"vw":8.593603},{"c":8.88,"h":8.91,"l":8.68,"n":3117,"o":8.71,"t":"2025-08-22T04:00:00Z","v":190256,"vw":8.853061},{"c":8.71,"h":8.89,"l":8.7,"n":2658,"o":8.88,"t":"2025-08-25T04:00:00Z","v":120836,"vw":8.767544},{"c":8.64,"h":8.7889,"l":8.59,"n":3058,"o":8.71,"t":"2025-08-26T04:00:00Z","v":110174,"vw":8.634354},{"c":8.72,"h":8.76,"l":8.58,"n":2852,"o":8.58,"t":"2025-08-27T04:00:00Z","v":99927,"vw":8.709189},{"c":8.87,"h":8.89,"l":8.6,"n":5139,"o":8.7,"t":"2025-08-28T04:00:00Z","v":277728,"vw":8.772104},{"c":8.93,"h":8.95,"l":8.78,"n":3388,"o":8.87,"t":"2025-08-29T04:00:00Z","v":192012,"vw":8.894758},{"c":8.82,"h":9.06,"l":8.735,"n":3869,"o":8.96,"t":"2025-09-02T04:00:00Z","v":259859,"vw":8.859384},{"c":8.65,"h":8.88,"l":8.615,"n":2585,"o":8.79,"t":"2025-09-03T04:00:00Z","v":149922,"vw":8.671358},{"c":8.69,"h":8.715,"l":8.5,"n":3185,"o":8.67,"t":"2025-09-04T04:00:00Z","v":141986,"vw":8.65566},{"c":9.005,"h":9.025,"l":8.66,"n":3078,"o":8.72,"t":"2025-09-05T04:00:00Z","v":176227,"vw":8.935938},{"c":9.53,"h":9.57,"l":9,"n":7235,"o":9.01,"t":"2025-09-08T04:00:00Z","v":610799,"vw":9.383435},{"c":8.45,"h":8.83,"l":8.15,"n":14419,"o":8.83,"t":"2025-09-09T04:00:00Z","v":1620282,"vw":8.345471},{"c":8.26,"h":8.54,"l":8.2102,"n":5750,"o":8.37,"t":"2025-09-10T04:00:00Z","v":356209,"vw":8.297014},{"c":8.72,"h":8.81,"l":8.3312,"n":5099,"o":8.345,"t":"2025-09-11T04:00:00Z","v":444425,"vw":8.595018},{"c":8.52,"h":8.73,"l":8.52,"n":4222,"o":8.73,"t":"2025-09-12T04:00:00Z","v":232714,"vw":8.560316},{"c":8.46,"h":8.5379,"l":8.37,"n":4346,"o":8.52,"t":"2025-09-15T04:00:00Z","v":282541,"vw":8.452582},{"c":8.34,"h":8.45,"l":8.27,"n":3319,"o":8.45,"t":"2025-09-16T04:00:00Z","v":252501,"vw":8.326291},{"c":8.33,"h":8.42,"l":8.1707,"n":4701,"o":8.36,"t":"2025-09-17T04:00:00Z","v":243097,"vw":8.331389},{"c":8.53,"h":8.53,"l":8.31,"n":4463,"o":8.34,"t":"2025-09-18T04:00:00Z","v":355029,"vw":8.401892},{"c":8.39,"h":8.62,"l":8.37,"n":3411,"o":8.58,"t":"2025-09-19T04:00:00Z","v":299270,"vw":8.405737},{"c":8.64,"h":8.75,"l":8.275,"n":3442,"o":8.32,"t":"2025-09-22T04:00:00Z","v":217642,"vw":8.557317},{"c":8.43,"h":8.68,"l":8.42,"n":2799,"o":8.68,"t":"2025-09-23T04:00:00Z","v":145925,"vw":8.482494},{"c":8.43,"h":8.55,"l":8.32,"n":3152,"o":8.46,"t":"2025-09-24T04:00:00Z","v":168909,"vw":8.40199},{"c":8.38,"h":8.49,"l":8.25,"n":4243,"o":8.47,"t":"2025-09-25T04:00:00Z","v":228871,"vw":8.347705},{"c":8.35,"h":8.41,"l":8.25,"n":3090,"o":8.41,"t":"2025-09-26T04:00:00Z","v":161768,"vw":8.337439},{"c":8.21,"h":8.39,"l":8.2,"n":4175,"o":8.38,"t":"2025-09-29T04:00:00Z","v":238485,"vw":8.283877},{"c":8.4,"h":8.43,"l":8.0908,"n":3956,"o":8.18,"t":"2025-09-30T04:00:00Z","v":272620,"vw":8.303478},{"c":8.2,"h":8.36,"l":8.15,"n":4535,"o":8.36,"t":"2025-10-01T04:00:00Z","v":272437,"vw":8.221863},{"c":8.25,"h":8.29,"l":8.13,"n":3551,"o":8.2,"t":"2025-10-02T04:00:00Z","v":207995,"vw":8.239307},{"c":8.44,"h":8.6599,"l":8.4,"n":4239,"o":8.63,"t":"2025-10-03T04:00:00Z","v":306268,"vw":8.516569},{"c":8.56,"h":8.61,"l":8.34,"n":6445,"o":8.46,"t":"2025-10-06T04:00:00Z","v":380858,"vw":8.522305},{"c":8.45,"h":8.63,"l":8.3,"n":4061,"o":8.58,"t":"2025-10-07T04:00:00Z","v":255005,"vw":8.438155},{"c":8.53,"h":8.66,"l":8.355,"n":4270,"o":8.48,"t":"2025-10-08T04:00:00Z","v":289418,"vw":8.541827},{"c":8.39,"h":8.6,"l":8.35,"n":4491,"o":8.56,"t":"2025-10-09T04:00:00Z","v":217890,"vw":8.424404},{"c":8.1,"h":8.59,"l":8.1,"n":4593,"o":8.41,"t":"2025-10-10T04:00:00Z","v":364415,"vw":8.170655},{"c":8.15,"h":8.5,"l":8.04,"n":5070,"o":8.28,"t":"2025-10-13T04:00:00Z","v":298078,"vw":8.114206},{"c":8.21,"h":8.22,"l":8,"n":5175,"o":8.06,"t":"2025-10-14T04:00:00Z","v":356843,"vw":8.129135},{"c":8.12,"h":8.28,"l":8.04,"n":4229,"o":8.25,"t":"2025-10-15T04:00:00Z","v":243299,"vw":8.145287},{"c":8,"h":8.21,"l":7.95,"n":4621,"o":8.14,"t":"2025-10-16T04:00:00Z","v":273993,"vw":8.033628},{"c":7.95,"h":8.04,"l":7.82,"n":4321,"o":7.84,"t":"2025-10-17T04:00:00Z","v":242711,"vw":7.976311},{"c":8.05,"h":8.09,"l":7.95,"n":2785,"o":7.97,"t":"2025-10-20T04:00:00Z","v":149753,"vw":8.042462},{"c":8.13,"h":8.18,"l":7.96,"n":4090,"o":8.02,"t":"2025-10-21T04:00:00Z","v":235721,"vw":8.129718},{"c":8.18,"h":8.2,"l":8.05,"n":3824,"o":8.15,"t":"2025-10-22T04:00:00Z","v":263736,"vw":8.118399},{"c":8.28,"h":8.31,"l":8.185,"n":3249,"o":8.22,"t":"2025-10-23T04:00:00Z","v":174280,"vw":8.251789},{"c":8.38,"h":8.44,"l":8.29,"n":4105,"o":8.32,"t":"2025-10-24T04:00:00Z","v":287314,"vw":8.373311},{"c":8.47,"h":8.565,"l":8.36,"n":3283,"o":8.49,"t":"2025-10-27T04:00:00Z","v":285398,"vw":8.450082},{"c":8.5,"h":8.59,"l":8.44,"n":3780,"o":8.45,"t":"2025-10-28T04:00:00Z","v":412433,"vw":8.482293},{"c":8.45,"h":8.51,"l":8.385,"n":3500,"o":8.5,"t":"2025-10-29T04:00:00Z","v":278508,"vw":8.436523},{"c":8.37,"h":8.515,"l":8.31,"n":4205,"o":8.36,"t":"2025-10-30T04:00:00Z","v":344515,"vw":8.409816},{"c":8.35,"h":8.425,"l":8.29,"n":4261,"o":8.37,"t":"2025-10-31T04:00:00Z","v":331949,"vw":8.360906},{"c":8.97,"h":8.985,"l":8.3,"n":8242,"o":8.3,"t":"2025-11-03T05:00:00Z","v":457987,"vw":8.708589},{"c":8.44,"h":8.87,"l":8.24,"n":5470,"o":8.78,"t":"2025-11-04T05:00:00Z","v":344245,"vw":8.41882},{"c":8.55,"h":8.599,"l":8.41,"n":4235,"o":8.41,"t":"2025-11-05T05:00:00Z","v":222576,"vw":8.502007},{"c":8.37,"h":8.55,"l":8.34,"n":4925,"o":8.55,"t":"2025-11-06T05:00:00Z","v":322740,"vw":8.38199},{"c":8.43,"h":8.435,"l":8.18,"n":3525,"o":8.29,"t":"2025-11-07T05:00:00Z","v":149752,"vw":8.314423},{"c":8.47,"h":8.67,"l":8.375,"n":3773,"o":8.47,"t":"2025-11-10T05:00:00Z","v":152377,"vw":8.454903},{"c":8.54,"h":8.59,"l":8.41,"n":3725,"o":8.47,"t":"2025-11-11T05:00:00Z","v":125038,"vw":8.503219},{"c":8.59,"h":8.72,"l":8.48,"n":3096,"o":8.48,"t":"2025-11-12T05:00:00Z","v":134397,"vw":8.579738},{"c":8.65,"h":8.67,"l":8.49,"n":5396,"o":8.53,"t":"2025-11-13T05:00:00Z","v":292360,"vw":8.606633},{"c":8.47,"h":8.56,"l":8.395,"n":4078,"o":8.45,"t":"2025-11-14T05:00:00Z","v":238221,"vw":8.481475},{"c":8.35,"h":8.55,"l":8.29,"n":5327,"o":8.44,"t":"2025-11-17T05:00:00Z","v":273913,"vw":8.372358},{"c":8.4,"h":8.47,"l":8.24,"n":4882,"o":8.31,"t":"2025-11-18T05:00:00Z","v":310069,"vw":8.3624},{"c":8.03,"h":8.49,"l":8.01,"n":4461,"o":8.46,"t":"2025-11-19T05:00:00Z","v":252850,"vw":8.129464},{"c":7.98,"h":8.24,"l":7.92,"n":3892,"o":8.13,"t":"2025-11-20T05:00:00Z","v":178767,"vw":8.011217},{"c":8.02,"h":8.11,"l":7.87,"n":3894,"o":7.97,"t":"2025-11-21T05:00:00Z","v":219103,"vw":7.999431},{"c":8.09,"h":8.13,"l":8.01,"n":2817,"o":8.06,"t":"2025-11-24T05:00:00Z","v":160909,"vw":8.078714},{"c":8.26,"h":8.28,"l":8.06,"n":3069,"o":8.13,"t":"2025-11-25T05:00:00Z","v":193187,"vw":8.206518},{"c":8.31,"h":8.34,"l":8.2,"n":3649,"o":8.24,"t":"2025-11-26T05:00:00Z","v":196689,"vw":8.298168},{"c":8.4,"h":8.45,"l":8.275,"n":2337,"o":8.31,"t":"2025-11-28T05:00:00Z","v":126613,"vw":8.398519},{"c":8.15,"h":8.37,"l":8.15,"n":5080,"o":8.29,"t":"2025-12-01T05:00:00Z","v":280360,"vw":8.226776},{"c":8.36,"h":8.455,"l":8.2,"n":3475,"o":8.22,"t":"2025-12-02T05:00:00Z","v":203150,"vw":8.375332},{"c":8.53,"h":8.545,"l":8.3,"n":4037,"o":8.33,"t":"2025-12-03T05:00:00Z","v":248317,"vw":8.429793},{"c":8.57,"h":8.7468,"l":8.46,"n":4413,"o":8.55,"t":"2025-12-04T05:00:00Z","v":258910,"vw":8.616486},{"c":8.65,"h":8.84,"l":8.575,"n":4975,"o":8.75,"t":"2025-12-05T05:00:00Z","v":258411,"vw":8.685363},{"c":8.97,"h":9.03,"l":8.64,"n":8181,"o":8.7,"t":"2025-12-08T05:00:00Z","v":585051,"vw":8.864423},{"c":9.72,"h":9.97,"l":9.07,"n":10786,"o":9.38,"t":"2025-12-09T05:00:00Z","v":766519,"vw":9.629159},{"c":9.7,"h":9.72,"l":9.33,"n":7663,"o":9.71,"t":"2025-12-10T05:00:00Z","v":402889,"vw":9.591721},{"c":9.87,"h":9.94,"l":9.56,"n":5593,"o":9.56,"t":"2025-12-11T05:00:00Z","v":327564,"vw":9.779919},{"c":9.86,"h":9.95,"l":9.78,"n":3965,"o":9.88,"t":"2025-12-12T05:00:00Z","v":178441,"vw":9.865693},{"c":9.51,"h":9.85,"l":9.5,"n":6402,"o":9.85,"t":"2025-12-15T05:00:00Z","v":282645,"vw":9.625072},{"c":9.48,"h":9.6,"l":9.295,"n":4914,"o":9.44,"t":"2025-12-16T05:00:00Z","v":258791,"vw":9.472336},{"c":9.39,"h":9.6,"l":9.37,"n":5386,"o":9.49,"t":"2025-12-17T05:00:00Z","v":263863,"vw":9.429536},{"c":9.53,"h":9.59,"l":9.4102,"n":4193,"o":9.42,"t":"2025-12-18T05:00:00Z","v":172053,"vw":9.504407},{"c":9.46,"h":9.52,"l":9.41,"n":4403,"o":9.52,"t":"2025-12-19T05:00:00Z","v":406737,"vw":9.465596},{"c":9.64,"h":9.86,"l":9.46,"n":4096,"o":9.46,"t":"2025-12-22T05:00:00Z","v":227588,"vw":9.657051},{"c":9.54,"h":9.76,"l":9.495,"n":4260,"o":9.63,"t":"2025-12-23T05:00:00Z","v":162525,"vw":9.551377},{"c":9.54,"h":9.64,"l":9.45,"n":3607,"o":9.51,"t":"2025-12-24T05:00:00Z","v":233594,"vw":9.553387},{"c":9.31,"h":9.6,"l":9.3,"n":3740,"o":9.56,"t":"2025-12-26T05:00:00Z","v":166004,"vw":9.384333},{"c":9.3,"h":9.37,"l":9.1691,"n":3759,"o":9.27,"t":"2025-12-29T05:00:00Z","v":154561,"vw":9.296154},{"c":9.3,"h":9.36,"l":9.27,"n":3816,"o":9.28,"t":"2025-12-30T05:00:00Z","v":197666,"vw":9.309206},{"c":9.4,"h":9.43,"l":9.215,"n":5931,"o":9.31,"t":"2025-12-31T05:00:00Z","v":306039,"vw":9.362281},{"c":8.9,"h":9.47,"l":8.85,"n":5765,"o":9.47,"t":"2026-01-02T05:00:00Z","v":262598,"vw":8.995081},{"c":9.08,"h":9.24,"l":8.92,"n":5294,"o":8.92,"t":"2026-01-05T05:00:00Z","v":272008,"vw":9.131156},{"c":9.35,"h":9.355,"l":9.08,"n":4186,"o":9.11,"t":"2026-01-06T05:00:00Z","v":204328,"vw":9.28804},{"c":9.54,"h":9.56,"l":9.335,"n":4371,"o":9.35,"t":"2026-01-07T05:00:00Z","v":186542,"vw":9.491602},{"c":9.56,"h":9.62,"l":9.43,"n":3188,"o":9.46,"t":"2026-01-08T05:00:00Z","v":207126,"vw":9.543551},{"c":9.57,"h":9.63,"l":9.43,"n":4260,"o":9.54,"t":"2026-01-09T05:00:00Z","v":273789,"vw":9.547834},{"c":9.73,"h":9.84,"l":9.53,"n":3732,"o":9.54,"t":"2026-01-12T05:00:00Z","v":248726,"vw":9.730435},{"c":9.61,"h":9.75,"l":9.545,"n":4517,"o":9.75,"t":"2026-01-13T05:00:00Z","v":248175,"vw":9.655733},{"c":9.25,"h":9.58,"l":9.18,"n":4701,"o":9.5,"t":"2026-01-14T05:00:00Z","v":285960,"vw":9.353604},{"c":9.28,"h":9.5,"l":9.16,"n":3924,"o":9.3,"t":"2026-01-15T05:00:00Z","v":273114,"vw":9.325622},{"c":9.11,"h":9.33,"l":9.05,"n":3955,"o":9.33,"t":"2026-01-16T05:00:00Z","v":295873,"vw":9.124011},{"c":8.96,"h":9.29,"l":8.79,"n":5638,"o":9.11,"t":"2026-01-20T05:00:00Z","v":328992,"vw":8.999841},{"c":8.91,"h":9.02,"l":8.855,"n":5875,"o":9,"t":"2026-01-21T05:00:00Z","v":342360,"vw":8.93311},{"c":8.92,"h":9.1008,"l":8.88,"n":3420,"o":8.97,"t":"2026-01-22T05:00:00Z","v":255659,"vw":8.960734},{"c":8.9,"h":8.965,"l":8.865,"n":2585,"o":8.89,"t":"2026-01-23T05:00:00Z","v":116765,"vw":8.907134},{"c":9.24,"h":9.24,"l":8.9,"n":3185,"o":8.92,"t":"2026-01-26T05:00:00Z","v":151739,"vw":9.168547},{"c":9.29,"h":9.3089,"l":9.095,"n":4353,"o":9.23,"t":"2026-01-27T05:00:00Z","v":183470,"vw":9.251625},{"c":9.23,"h":9.48,"l":9.185,"n":3083,"o":9.34,"t":"2026-01-28T05:00:00Z","v":162228,"vw":9.299651},{"c":8.84,"h":9.19,"l":8.69,"n":5040,"o":9.19,"t":"2026-01-29T05:00:00Z","v":289492,"vw":8.811094},{"c":9.03,"h":9.1,"l":8.81,"n":5926,"o":8.81,"t":"2026-01-30T05:00:00Z","v":332711,"vw":8.970915},{"c":9.18,"h":9.245,"l":8.97,"n":4928,"o":8.99,"t":"2026-02-02T05:00:00Z","v":284057,"vw":9.174766},{"c":8.48,"h":9.25,"l":8.26,"n":9404,"o":9.18,"t":"2026-02-03T05:00:00Z","v":628163,"vw":8.461646},{"c":7.89,"h":8.53,"l":7.8662,"n":8233,"o":8.39,"t":"2026-02-04T05:00:00Z","v":506297,"vw":8.072774},{"c":7.27,"h":7.905,"l":7.2,"n":10233,"o":7.87,"t":"2026-02-05T05:00:00Z","v":787837,"vw":7.44709},{"c":7.32,"h":7.48,"l":7.14,"n":8397,"o":7.222,"t":"2026-02-06T05:00:00Z","v":535750,"vw":7.313941},{"c":7.55,"h":7.63,"l":7.195,"n":7329,"o":7.29,"t":"2026-02-09T05:00:00Z","v":473596,"vw":7.453219},{"c":7.67,"h":7.8374,"l":7.55,"n":6186,"o":7.55,"t":"2026-02-10T05:00:00Z","v":485500,"vw":7.683554},{"c":7.2,"h":7.695,"l":7.13,"n":6251,"o":7.67,"t":"2026-02-11T05:00:00Z","v":381929,"vw":7.248506},{"c":6.87,"h":7.27,"l":6.725,"n":6766,"o":7.27,"t":"2026-02-12T05:00:00Z","v":523469,"vw":6.910761},{"c":7.06,"h":7.175,"l":6.86,"n":6547,"o":6.86,"t":"2026-02-13T05:00:00Z","v":541923,"vw":7.047401},{"c":7.06,"h":7.09,"l":6.875,"n":3463,"o":7.06,"t":"2026-02-17T05:00:00Z","v":224356,"vw":7.026759},{"c":7.04,"h":7.31,"l":6.95,"n":18387,"o":7.15,"t":"2026-02-18T05:00:00Z","v":1721872,"vw":7.067335},{"c":6.92,"h":7.09,"l":6.9,"n":5967,"o":7.09,"t":"2026-02-19T05:00:00Z","v":478849,"vw":6.953661},{"c":6.8,"h":7.07,"l":6.7899,"n":5915,"o":6.84,"t":"2026-02-20T05:00:00Z","v":401571,"vw":6.895371},{"c":6.34,"h":6.8,"l":6.29,"n":7064,"o":6.78,"t":"2026-02-23T05:00:00Z","v":495220,"vw":6.405925},{"c":6.39,"h":6.56,"l":6.3219,"n":7314,"o":6.33,"t":"2026-02-24T05:00:00Z","v":652655,"vw":6.410131},{"c":6.62,"h":6.6699,"l":6.37,"n":9567,"o":6.45,"t":"2026-02-25T05:00:00Z","v":690222,"vw":6.52558},{"c":7.01,"h":7.0306,"l":6.56,"n":5835,"o":6.67,"t":"2026-02-26T05:00:00Z","v":517770,"vw":6.908682},{"c":7.09,"h":7.1,"l":6.81,"n":5734,"o":6.87,"t":"2026-02-27T05:00:00Z","v":475537,"vw":7.020263},{"c":7.51,"h":7.54,"l":7,"n":6638,"o":7.08,"t":"2026-03-02T05:00:00Z","v":412597,"vw":7.418882},{"c":7.82,"h":8,"l":7.5,"n":6601,"o":7.78,"t":"2026-03-03T05:00:00Z","v":355228,"vw":7.772846},{"c":8.19,"h":8.25,"l":7.83,"n":9728,"o":7.83,"t":"2026-03-04T05:00:00Z","v":471607,"vw":8.113163},{"c":8.38,"h":8.48,"l":8.17,"n":6629,"o":8.22,"t":"2026-03-05T05:00:00Z","v":348179,"vw":8.327935},{"c":8.69,"h":8.69,"l":8.24,"n":5659,"o":8.3,"t":"2026-03-06T05:00:00Z","v":390759,"vw":8.541916},{"c":8.89,"h":9,"l":8.52,"n":8367,"o":8.98,"t":"2026-03-09T04:00:00Z","v":581579,"vw":8.824893},{"c":8.58,"h":8.98,"l":8.5,"n":7460,"o":8.9,"t":"2026-03-10T04:00:00Z","v":434833,"vw":8.642739},{"c":8.53,"h":8.79,"l":8.41,"n":4625,"o":8.62,"t":"2026-03-11T04:00:00Z","v":216306,"vw":8.517332},{"c":8.51,"h":8.74,"l":8.48,"n":4481,"o":8.53,"t":"2026-03-12T04:00:00Z","v":303566,"vw":8.553298},{"c":8.4,"h":8.77,"l":8.275,"n":6889,"o":8.48,"t":"2026-03-13T04:00:00Z","v":299744,"vw":8.374408},{"c":8.38,"h":8.5298,"l":8.2608,"n":5421,"o":8.36,"t":"2026-03-16T04:00:00Z","v":329906,"vw":8.385473},{"c":8.36,"h":8.7036,"l":8.335,"n":7074,"o":8.39,"t":"2026-03-17T04:00:00Z","v":320039,"vw":8.412073},{"c":8.37,"h":8.415,"l":8.18,"n":5019,"o":8.27,"t":"2026-03-18T04:00:00Z","v":274808,"vw":8.335566},{"c":8.36,"h":8.75,"l":8.23,"n":5789,"o":8.33,"t":"2026-03-19T04:00:00Z","v":409612,"vw":8.431576},{"c":7.95,"h":8.3788,"l":7.91,"n":4329,"o":8.36,"t":"2026-03-20T04:00:00Z","v":511232,"vw":8.013042},{"c":8.15,"h":8.205,"l":7.94,"n":5656,"o":8.06,"t":"2026-03-23T04:00:00Z","v":281740,"vw":8.099409},{"c":7.88,"h":8.08,"l":7.621,"n":7418,"o":8.08,"t":"2026-03-24T04:00:00Z","v":669296,"vw":7.808352},{"c":8.45,"h":9.33,"l":8.21,"n":19006,"o":8.805,"t":"2026-03-25T04:00:00Z","v":1513916,"vw":8.685999},{"c":8.07,"h":8.5899,"l":7.97,"n":8213,"o":8.4,"t":"2026-03-26T04:00:00Z","v":544330,"vw":8.17831},{"c":7.75,"h":8,"l":7.64,"n":10549,"o":7.91,"t":"2026-03-27T04:00:00Z","v":644010,"vw":7.748901},{"c":7.93,"h":8.135,"l":7.7901,"n":7110,"o":7.87,"t":"2026-03-30T04:00:00Z","v":411543,"vw":7.967009},{"c":8.1,"h":8.2,"l":7.89,"n":5457,"o":8,"t":"2026-03-31T04:00:00Z","v":268183,"vw":8.078096},{"c":8.16,"h":8.37,"l":7.96,"n":7387,"o":8.2,"t":"2026-04-01T04:00:00Z","v":309996,"vw":8.252341},{"c":8.4,"h":8.41,"l":7.83,"n":5406,"o":8.02,"t":"2026-04-02T04:00:00Z","v":365834,"vw":8.281384},{"c":8.73,"h":9.03,"l":8.68,"n":8316,"o":8.72,"t":"2026-04-06T04:00:00Z","v":580281,"vw":8.813114},{"c":8.81,"h":8.95,"l":8.64,"n":7597,"o":8.865,"t":"2026-04-07T04:00:00Z","v":396691,"vw":8.786908},{"c":8.77,"h":9.15,"l":8.732,"n":6018,"o":9.08,"t":"2026-04-08T04:00:00Z","v":370242,"vw":8.932001},{"c":8.47,"h":8.75,"l":8.3,"n":6506,"o":8.72,"t":"2026-04-09T04:00:00Z","v":454457,"vw":8.427542},{"c":8.11,"h":8.545,"l":8.09,"n":5961,"o":8.48,"t":"2026-04-10T04:00:00Z","v":386870,"vw":8.153996},{"c":8.72,"h":8.76,"l":8.06,"n":7010,"o":8.08,"t":"2026-04-13T04:00:00Z","v":501932,"vw":8.522821},{"c":9.57,"h":9.84,"l":8.93,"n":19469,"o":8.99,"t":"2026-04-14T04:00:00Z","v":1985601,"vw":9.590688},{"c":9.67,"h":9.84,"l":9.51,"n":10613,"o":9.75,"t":"2026-04-15T04:00:00Z","v":964728,"vw":9.658029},{"c":9.62,"h":9.978,"l":9.59,"n":8868,"o":9.86,"t":"2026-04-16T04:00:00Z","v":536929,"vw":9.714753},{"c":9.98,"h":10.12,"l":9.7,"n":10555,"o":9.81,"t":"2026-04-17T04:00:00Z","v":747931,"vw":9.94024},{"c":10.06,"h":10.09,"l":9.73,"n":8980,"o":9.83,"t":"2026-04-20T04:00:00Z","v":605677,"vw":9.943386},{"c":10.09,"h":10.35,"l":10.04,"n":7163,"o":10.04,"t":"2026-04-21T04:00:00Z","v":388323,"vw":10.171544},{"c":10.18,"h":10.335,"l":10.04,"n":6983,"o":10.16,"t":"2026-04-22T04:00:00Z","v":459144,"vw":10.15706},{"c":9.45,"h":9.91,"l":9.3001,"n":9006,"o":9.91,"t":"2026-04-23T04:00:00Z","v":626690,"vw":9.574359},{"c":9.59,"h":9.625,"l":9.37,"n":6040,"o":9.5,"t":"2026-04-24T04:00:00Z","v":340949,"vw":9.514245},{"c":9.44,"h":9.76,"l":9.38,"n":8191,"o":9.5,"t":"2026-04-27T04:00:00Z","v":658686,"vw":9.565622},{"c":9.55,"h":9.665,"l":9.335,"n":6139,"o":9.44,"t":"2026-04-28T04:00:00Z","v":317622,"vw":9.478116},{"c":9.49,"h":9.575,"l":9.315,"n":5666,"o":9.55,"t":"2026-04-29T04:00:00Z","v":322030,"vw":9.42514},{"c":9.33,"h":9.5,"l":9.22,"n":6788,"o":9.5,"t":"2026-04-30T04:00:00Z","v":356255,"vw":9.332323},{"c":9.75,"h":9.806,"l":9.48,"n":7865,"o":9.48,"t":"2026-05-01T04:00:00Z","v":434202,"vw":9.688035},{"c":10.11,"h":10.1979,"l":9.78,"n":5098,"o":9.78,"t":"2026-05-04T04:00:00Z","v":243931,"vw":10.055888},{"c":9.88,"h":10.32,"l":9.85,"n":5879,"o":10.15,"t":"2026-05-05T04:00:00Z","v":360478,"vw":9.954111},{"c":10.57,"h":10.745,"l":10.1,"n":10962,"o":10.3,"t":"2026-05-06T04:00:00Z","v":1055118,"vw":10.545416},{"c":11,"h":11.26,"l":10.7798,"n":10495,"o":10.925,"t":"2026-05-07T04:00:00Z","v":945269,"vw":11.075368},{"c":11.11,"h":11.16,"l":10.57,"n":9402,"o":10.98,"t":"2026-05-08T04:00:00Z","v":634679,"vw":10.934093},{"c":10.86,"h":11.5,"l":10.77,"n":14311,"o":11.41,"t":"2026-05-11T04:00:00Z","v":1221273,"vw":11.11777},{"c":10.7,"h":10.805,"l":10.45,"n":8675,"o":10.8,"t":"2026-05-12T04:00:00Z","v":685250,"vw":10.617406},{"c":9.7,"h":10.595,"l":9.68,"n":12392,"o":10.595,"t":"2026-05-13T04:00:00Z","v":965424,"vw":9.892507},{"c":9.66,"h":9.84,"l":9.42,"n":19759,"o":9.77,"t":"2026-05-14T04:00:00Z","v":1854662,"vw":9.559319},{"c":9.79,"h":9.9,"l":9.5201,"n":5618,"o":9.6,"t":"2026-05-15T04:00:00Z","v":401948,"vw":9.696944},{"c":10.14,"h":10.22,"l":9.77,"n":7540,"o":9.77,"t":"2026-05-18T04:00:00Z","v":574949,"vw":10.087642},{"c":9.99,"h":10.3359,"l":9.925,"n":6555,"o":10.19,"t":"2026-05-19T04:00:00Z","v":404701,"vw":10.065788},{"c":9.95,"h":10.005,"l":9.7,"n":5869,"o":9.985,"t":"2026-05-20T04:00:00Z","v":416603,"vw":9.89178},{"c":9.92,"h":9.9999,"l":9.76,"n":4594,"o":9.8,"t":"2026-05-21T04:00:00Z","v":238002,"vw":9.906428},{"c":10.1,"h":10.19,"l":9.97,"n":6193,"o":9.97,"t":"2026-05-22T04:00:00Z","v":426264,"vw":10.080988},{"c":10.4,"h":10.48,"l":9.8401,"n":7012,"o":10.11,"t":"2026-05-26T04:00:00Z","v":493056,"vw":10.255792},{"c":10.23,"h":10.48,"l":10.1,"n":7442,"o":10.25,"t":"2026-05-27T04:00:00Z","v":458593,"vw":10.240135},{"c":10.53,"h":10.6699,"l":10.285,"n":6587,"o":10.31,"t":"2026-05-28T04:00:00Z","v":433701,"vw":10.536931},{"c":11.57,"h":11.61,"l":10.62,"n":13240,"o":10.66,"t":"2026-05-29T04:00:00Z","v":952938,"vw":11.300764},{"c":12.24,"h":12.31,"l":11.64,"n":14616,"o":11.89,"t":"2026-06-01T04:00:00Z","v":1360984,"vw":12.101011},{"c":11.62,"h":12.025,"l":11.46,"n":12742,"o":11.92,"t":"2026-06-02T04:00:00Z","v":1012745,"vw":11.695277},{"c":9.23,"h":9.63,"l":8.965,"n":27709,"o":9.41,"t":"2026-06-03T04:00:00Z","v":3064037,"vw":9.243372},{"c":9.25,"h":9.5492,"l":9.08,"n":11681,"o":9.17,"t":"2026-06-04T04:00:00Z","v":963723,"vw":9.229481},{"c":8.99,"h":9.22,"l":8.9101,"n":10859,"o":9.11,"t":"2026-06-05T04:00:00Z","v":939697,"vw":9.035559},{"c":9.06,"h":9.12,"l":8.855,"n":11034,"o":9.03,"t":"2026-06-08T04:00:00Z","v":958467,"vw":9.026682},{"c":8.91,"h":9.28,"l":8.7305,"n":11603,"o":9.23,"t":"2026-06-09T04:00:00Z","v":1060448,"vw":8.922697},{"c":8.77,"h":8.93,"l":8.68,"n":11236,"o":8.71,"t":"2026-06-10T04:00:00Z","v":714002,"vw":8.802863},{"c":8.88,"h":8.93,"l":8.475,"n":13830,"o":8.66,"t":"2026-06-11T04:00:00Z","v":1031332,"vw":8.697906},{"c":8.86,"h":9.08,"l":8.73,"n":7924,"o":8.88,"t":"2026-06-12T04:00:00Z","v":505350,"vw":8.924069},{"c":8.85,"h":9.11,"l":8.78,"n":12070,"o":9.01,"t":"2026-06-15T04:00:00Z","v":1014229,"vw":8.883108},{"c":8.69,"h":9,"l":8.625,"n":8518,"o":8.83,"t":"2026-06-16T04:00:00Z","v":639455,"vw":8.702519},{"c":8.41,"h":8.71,"l":8.37,"n":9297,"o":8.61,"t":"2026-06-17T04:00:00Z","v":648518,"vw":8.514657},{"c":8.32,"h":8.42,"l":8.055,"n":10792,"o":8.4,"t":"2026-06-18T04:00:00Z","v":1442367,"vw":8.276843},{"c":8.13,"h":8.3,"l":7.9836,"n":9289,"o":8.15,"t":"2026-06-22T04:00:00Z","v":613636,"vw":8.113588},{"c":8.16,"h":8.255,"l":8.1,"n":8708,"o":8.13,"t":"2026-06-23T04:00:00Z","v":561800,"vw":8.157844},{"c":7.98,"h":8.23,"l":7.945,"n":8617,"o":8.13,"t":"2026-06-24T04:00:00Z","v":694529,"vw":8.033977},{"c":7.96,"h":8.025,"l":7.782,"n":10492,"o":7.94,"t":"2026-06-25T04:00:00Z","v":1070077,"vw":7.958598},{"c":8.33,"h":8.4,"l":7.96,"n":10470,"o":7.96,"t":"2026-06-26T04:00:00Z","v":795214,"vw":8.266427},{"c":8.36,"h":8.67,"l":8.31,"n":9043,"o":8.46,"t":"2026-06-29T04:00:00Z","v":766985,"vw":8.436275},{"c":8.78,"h":8.805,"l":8.31,"n":6591,"o":8.31,"t":"2026-06-30T04:00:00Z","v":540618,"vw":8.630125},{"c":8.96,"h":9.11,"l":8.84,"n":10731,"o":8.84,"t":"2026-07-01T04:00:00Z","v":860255,"vw":8.971224},{"c":8.99,"h":9.24,"l":8.9,"n":9572,"o":8.9,"t":"2026-07-02T04:00:00Z","v":671429,"vw":9.069128},{"c":9.31,"h":9.37,"l":8.895,"n":10757,"o":8.9,"t":"2026-07-06T04:00:00Z","v":879839,"vw":9.21242},{"c":9.1,"h":9.49,"l":9.015,"n":11617,"o":9.35,"t":"2026-07-07T04:00:00Z","v":842415,"vw":9.16404},{"c":9.01,"h":9.075,"l":8.79,"n":9415,"o":8.93,"t":"2026-07-08T04:00:00Z","v":669830,"vw":8.90608},{"c":9.12,"h":9.13,"l":8.8,"n":7150,"o":8.89,"t":"2026-07-09T04:00:00Z","v":391032,"vw":9.047932},{"c":8.8,"h":9.24,"l":8.75,"n":8679,"o":9.19,"t":"2026-07-10T04:00:00Z","v":509203,"vw":8.863537},{"c":9.04,"h":9.17,"l":8.78,"n":7941,"o":8.78,"t":"2026-07-13T04:00:00Z","v":513018,"vw":9.041235},{"c":9.07,"h":9.36,"l":9.035,"n":9428,"o":9.32,"t":"2026-07-14T04:00:00Z","v":797229,"vw":9.194603},{"c":8.94,"h":9.35,"l":8.865,"n":10498,"o":9.19,"t":"2026-07-15T04:00:00Z","v":720531,"vw":8.985772},{"c":8.89,"h":9.09,"l":8.7236,"n":6877,"o":9,"t":"2026-07-16T04:00:00Z","v":503953,"vw":8.931072},{"c":8.76,"h":8.91,"l":8.5879,"n":5693,"o":8.69,"t":"2026-07-17T04:00:00Z","v":337299,"vw":8.770016},{"c":8.7,"h":8.885,"l":8.58,"n":7491,"o":8.72,"t":"2026-07-20T04:00:00Z","v":389293,"vw":8.693129},{"c":8.6,"h":8.76,"l":8.51,"n":6998,"o":8.65,"t":"2026-07-21T04:00:00Z","v":455639,"vw":8.606847},{"c":8.32,"h":8.53,"l":8.195,"n":6900,"o":8.51,"t":"2026-07-22T04:00:00Z","v":357700,"vw":8.325875},{"c":8.19,"h":8.45,"l":8.03,"n":7310,"o":8.29,"t":"2026-07-23T04:00:00Z","v":459517,"vw":8.145497},{"c":8.31,"h":8.42,"l":8.23,"n":5306,"o":8.31,"t":"2026-07-24T04:00:00Z","v":233970,"vw":8.325624},{"c":8.71,"h":8.795,"l":8.48,"n":7226,"o":8.5,"t":"2026-07-27T04:00:00Z","v":437702,"vw":8.677874},{"c":8.92,"h":8.98,"l":8.665,"n":7604,"o":8.79,"t":"2026-07-28T04:00:00Z","v":466220,"vw":8.882712},{"c":8.88,"h":9.15,"l":8.83,"n":6103,"o":8.92,"t":"2026-07-29T04:00:00Z","v":288775,"vw":8.949643},{"c":8.78,"h":8.85,"l":8.56,"n":6672,"o":8.81,"t":"2026-07-30T04:00:00Z","v":365510,"vw":8.715976},{"c":8.94,"h":8.95,"l":8.695,"n":5060,"o":8.71,"t":"2026-07-31T04:00:00Z","v":329251,"vw":8.861935},{"c":9.17,"h":9.195,"l":8.93,"n":9808,"o":8.96,"t":"2026-08-03T04:00:00Z","v":489247,"vw":9.086846},{"c":9.3,"h":9.44,"l":9.22,"n":11171,"o":9.23,"t":"2026-08-04T04:00:00Z","v":709921,"vw":9.322118},{"c":9.13,"h":9.495,"l":9.075,"n":11939,"o":9.44,"t":"2026-08-05T04:00:00Z","v":825127,"vw":9.223206},{"c":9.03,"h":9.155,"l":8.73,"n":13647,"o":8.94,"t":"2026-08-06T04:00:00Z","v":891799,"vw":9.011076},{"c":9.2,"h":9.3977,"l":8.99,"n":9852,"o":9.21,"t":"2026-08-07T04:00:00Z","v":531326,"vw":9.11566},{"c":9.33,"h":9.39,"l":9.06,"n":7859,"o":9.06,"t":"2026-08-10T04:00:00Z","v":404862,"vw":9.291937},{"c":9.37,"h":9.49,"l":9.24,"n":6628,"o":9.24,"t":"2026-08-11T04:00:00Z","v":272629,"vw":9.364162},{"c":9.13,"h":9.425,"l":9.11,"n":6024,"o":9.28,"t":"2026-08-12T04:00:00Z","v":298517,"vw":9.184711},{"c":9.36,"h":9.39,"l":9.05,"n":7162,"o":9.22,"t":"2026-08-13T04:00:00Z","v":318168,"vw":9.259983},{"c":9.12,"h":9.43,"l":9.07,"n":7715,"o":9.4,"t":"2026-08-14T04:00:00Z","v":440357,"vw":9.132947},{"c":8.95,"h":9.2,"l":8.891,"n":6035,"o":9.12,"t":"2026-08-17T04:00:00Z","v":299091,"vw":8.978189},{"c":8.97,"h":9.055,"l":8.9,"n":4817,"o":8.96,"t":"2026-08-18T04:00:00Z","v":338896,"vw":8.996894},{"c":8.81,"h":8.98,"l":8.68,"n":8342,"o":8.88,"t":"2026-08-19T04:00:00Z","v":619963,"vw":8.843976},{"c":8.62,"h":8.895,"l":8.57,"n":8744,"o":8.8,"t":"2026-08-20T04:00:00Z","v":609506,"vw":8.66184},{"c":8.6,"h":8.78,"l":8.515,"n":11531,"o":8.71,"t":"2026-08-21T04:00:00Z","v":925661,"vw":8.579468},{"c":8.54,"h":8.63,"l":8.31,"n":10194,"o":8.63,"t":"2026-08-24T04:00:00Z","v":645058,"vw":8.477744},{"c":8.37,"h":8.625,"l":8.35,"n":5746,"o":8.54,"t":"2026-08-25T04:00:00Z","v":378855,"vw":8.422285},{"c":8.49,"h":8.58,"l":8.26,"n":6433,"o":8.26,"t":"2026-08-26T04:00:00Z","v":451485,"vw":8.464803},{"c":9.02,"h":9.06,"l":8.59,"n":12720,"o":8.59,"t":"2026-08-27T04:00:00Z","v":1259552,"vw":8.978767},{"c":8.8,"h":9.055,"l":8.78,"n":6277,"o":8.96,"t":"2026-08-28T04:00:00Z","v":502691,"vw":8.839736},{"c":8.86,"h":9.11,"l":8.7,"n":8154,"o":8.7,"t":"2026-08-31T04:00:00Z","v":714500,"vw":8.912622},{"c":8.44,"h":8.745,"l":8.415,"n":6720,"o":8.65,"t":"2026-09-01T04:00:00Z","v":508665,"vw":8.534338},{"c":8.42,"h":8.465,"l":8.255,"n":10137,"o":8.4,"t":"2026-09-02T04:00:00Z","v":707602,"vw":8.350836},{"c":8.48,"h":8.63,"l":8.39,"n":7743,"o":8.45,"t":"2026-09-03T04:00:00Z","v":480379,"vw":8.471538},{"c":8.47,"h":8.485,"l":8.27,"n":6558,"o":8.48,"t":"2026-09-04T04:00:00Z","v":482542,"vw":8.429821},{"c":8.23,"h":8.4,"l":8.055,"n":13308,"o":8.4,"t":"2026-09-08T04:00:00Z","v":1101524,"vw":8.180554},{"c":8.15,"h":8.77,"l":7.9501,"n":19690,"o":8.55,"t":"2026-09-09T04:00:00Z","v":1777822,"vw":8.218746},{"c":8.08,"h":8.16,"l":7.939,"n":8245,"o":8,"t":"2026-09-10T04:00:00Z","v":654616,"vw":8.067928},{"c":8.02,"h":8.14,"l":7.9,"n":9681,"o":8.13,"t":"2026-09-11T04:00:00Z","v":679954,"vw":7.994553},{"c":8.33,"h":8.41,"l":8.1201,"n":9559,"o":8.14,"t":"2026-09-14T04:00:00Z","v":604227,"vw":8.299981},{"c":8.48,"h":8.505,"l":8.2,"n":10226,"o":8.33,"t":"2026-09-15T04:00:00Z","v":741456,"vw":8.412868},{"c":8.47,"h":8.535,"l":8.37,"n":10007,"o":8.42,"t":"2026-09-16T04:00:00Z","v":651544,"vw":8.447753},{"c":8.62,"h":8.705,"l":8.36,"n":8223,"o":8.47,"t":"2026-09-17T04:00:00Z","v":536422,"vw":8.601188},{"c":8.41,"h":8.715,"l":8.38,"n":8995,"o":8.6,"t":"2026-09-18T04:00:00Z","v":917438,"vw":8.534247},{"c":8.53,"h":8.565,"l":8.3901,"n":8034,"o":8.48,"t":"2026-09-21T04:00:00Z","v":663456,"vw":8.502581},{"c":8.63,"h":8.68,"l":8.43,"n":8342,"o":8.63,"t":"2026-09-22T04:00:00Z","v":555853,"vw":8.584294},{"c":8.73,"h":8.97,"l":8.59,"n":9001,"o":8.67,"t":"2026-09-23T04:00:00Z","v":663735,"vw":8.798524},{"c":8.7,"h":8.88,"l":8.66,"n":8020,"o":8.69,"t":"2026-09-24T04:00:00Z","v":415476,"vw":8.705477},{"c":8.52,"h":8.73,"l":8.46,"n":8111,"o":8.73,"t":"2026-09-25T04:00:00Z","v":455769,"vw":8.55744},{"c":8.53,"h":8.57,"l":8.21,"n":7046,"o":8.35,"t":"2026-09-28T04:00:00Z","v":467924,"vw":8.48031},{"c":8.49,"h":8.58,"l":8.39,"n":6897,"o":8.49,"t":"2026-09-29T04:00:00Z","v":354914,"vw":8.461333},{"c":8.69,"h":8.79,"l":8.45,"n":8770,"o":8.54,"t":"2026-09-30T04:00:00Z","v":658378,"vw":8.687828},{"c":8.66,"h":8.85,"l":8.51,"n":7768,"o":8.78,"t":"2026-10-01T04:00:00Z","v":456773,"vw":8.693157},{"c":8.74,"h":8.76,"l":8.585,"n":7717,"o":8.71,"t":"2026-10-02T04:00:00Z","v":585097,"vw":8.709718},{"c":8.77,"h":8.8766,"l":8.64,"n":7161,"o":8.69,"t":"2026-10-05T04:00:00Z","v":374588,"vw":8.77387},{"c":8.83,"h":8.95,"l":8.8,"n":5914,"o":8.8,"t":"2026-10-06T04:00:00Z","v":414714,"vw":8.870027},{"c":8.72,"h":8.86,"l":8.69,"n":7374,"o":8.8,"t":"2026-10-07T04:00:00Z","v":384477,"vw":8.748932},{"c":8.73,"h":8.86,"l":8.56,"n":5863,"o":8.74,"t":"2026-10-08T04:00:00Z","v":383071,"vw":8.695253},{"c":8.815,"h":8.95,"l":8.68,"n":8254,"o":8.81,"t":"2026-10-09T04:00:00Z","v":611744,"vw":8.807842},{"c":8.77,"h":9.0099,"l":8.74,"n":6979,"o":8.86,"t":"2026-10-12T04:00:00Z","v":529717,"vw":8.848938},{"c":8.74,"h":8.94,"l":8.6932,"n":7388,"o":8.73,"t":"2026-10-13T04:00:00Z","v":519644,"vw":8.807401},{"c":8.38,"h":8.81,"l":8.325,"n":9614,"o":8.66,"t":"2026-10-14T04:00:00Z","v":578941,"vw":8.475213},{"c":8.82,"h":8.855,"l":8.27,"n":8186,"o":8.35,"t":"2026-10-15T04:00:00Z","v":594499,"vw":8.690204},{"c":8.61,"h":8.94,"l":8.48,"n":7989,"o":8.86,"t":"2026-10-16T04:00:00Z","v":590251,"vw":8.618524},{"c":8.72,"h":8.8,"l":8.48,"n":7402,"o":8.58,"t":"2026-10-19T04:00:00Z","v":523351,"vw":8.719892},{"c":8.81,"h":8.895,"l":8.72,"n":7382,"o":8.73,"t":"2026-10-20T04:00:00Z","v":318834,"vw":8.815435},{"c":9.33,"h":9.345,"l":8.81,"n":8031,"o":8.81,"t":"2026-10-21T04:00:00Z","v":434114,"vw":9.210979},{"c":9.275,"h":9.38,"l":9.105,"n":7994,"o":9.31,"t":"2026-10-22T04:00:00Z","v":395443,"vw":9.251689}],"volatilityBars":[{"c":8.7521,"h":8.7521,"l":8.7521,"n":2,"o":8.7521,"t":"2026-09-22T12:00:00Z","v":6000,"vw":8.7521},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-22T13:00:00Z","v":110,"vw":8.4},{"c":8.45,"h":8.63,"l":8.45,"n":128,"o":8.63,"t":"2026-09-22T13:30:00Z","v":7948,"vw":8.57303},{"c":8.455,"h":8.455,"l":8.43,"n":246,"o":8.45,"t":"2026-09-22T13:45:00Z","v":5988,"vw":8.44298},{"c":8.54,"h":8.55,"l":8.4302,"n":467,"o":8.45,"t":"2026-09-22T14:00:00Z","v":32735,"vw":8.513328},{"c":8.53,"h":8.56,"l":8.51,"n":324,"o":8.54,"t":"2026-09-22T14:15:00Z","v":12597,"vw":8.533613},{"c":8.5714,"h":8.575,"l":8.53,"n":322,"o":8.53,"t":"2026-09-22T14:30:00Z","v":15474,"vw":8.556372},{"c":8.505,"h":8.57,"l":8.505,"n":279,"o":8.57,"t":"2026-09-22T14:45:00Z","v":14060,"vw":8.547005},{"c":8.475,"h":8.51,"l":8.455,"n":355,"o":8.51,"t":"2026-09-22T15:00:00Z","v":16545,"vw":8.486724},{"c":8.46,"h":8.475,"l":8.44,"n":239,"o":8.475,"t":"2026-09-22T15:15:00Z","v":13839,"vw":8.453523},{"c":8.465,"h":8.47,"l":8.445,"n":218,"o":8.47,"t":"2026-09-22T15:30:00Z","v":9258,"vw":8.462435},{"c":8.46,"h":8.465,"l":8.45,"n":135,"o":8.46,"t":"2026-09-22T15:45:00Z","v":7958,"vw":8.456302},{"c":8.45,"h":8.465,"l":8.45,"n":147,"o":8.46,"t":"2026-09-22T16:00:00Z","v":5940,"vw":8.459085},{"c":8.46,"h":8.46,"l":8.45,"n":69,"o":8.45,"t":"2026-09-22T16:15:00Z","v":2751,"vw":8.452951},{"c":8.51,"h":8.51,"l":8.47,"n":126,"o":8.47,"t":"2026-09-22T16:30:00Z","v":4641,"vw":8.491613},{"c":8.5099,"h":8.525,"l":8.505,"n":126,"o":8.52,"t":"2026-09-22T16:45:00Z","v":6274,"vw":8.514117},{"c":8.52,"h":8.52,"l":8.49,"n":197,"o":8.505,"t":"2026-09-22T17:00:00Z","v":8000,"vw":8.50631},{"c":8.54,"h":8.54,"l":8.51,"n":133,"o":8.515,"t":"2026-09-22T17:15:00Z","v":5837,"vw":8.522208},{"c":8.545,"h":8.555,"l":8.535,"n":104,"o":8.535,"t":"2026-09-22T17:30:00Z","v":4252,"vw":8.545436},{"c":8.565,"h":8.57,"l":8.545,"n":114,"o":8.545,"t":"2026-09-22T17:45:00Z","v":6867,"vw":8.551352},{"c":8.57,"h":8.585,"l":8.56,"n":87,"o":8.56,"t":"2026-09-22T18:00:00Z","v":3649,"vw":8.570876},{"c":8.565,"h":8.565,"l":8.545,"n":122,"o":8.565,"t":"2026-09-22T18:15:00Z","v":7330,"vw":8.55732},{"c":8.56,"h":8.575,"l":8.5403,"n":281,"o":8.565,"t":"2026-09-22T18:30:00Z","v":20613,"vw":8.548461},{"c":8.565,"h":8.57,"l":8.555,"n":105,"o":8.56,"t":"2026-09-22T18:45:00Z","v":3721,"vw":8.560056},{"c":8.59,"h":8.59,"l":8.565,"n":174,"o":8.565,"t":"2026-09-22T19:00:00Z","v":13384,"vw":8.581092},{"c":8.62,"h":8.62,"l":8.58,"n":338,"o":8.585,"t":"2026-09-22T19:15:00Z","v":18194,"vw":8.591338},{"c":8.645,"h":8.65,"l":8.615,"n":678,"o":8.615,"t":"2026-09-22T19:30:00Z","v":40305,"vw":8.629333},{"c":8.635,"h":8.68,"l":8.58,"n":1958,"o":8.645,"t":"2026-09-22T19:45:00Z","v":166585,"vw":8.631943},{"c":8.63,"h":8.63,"l":8.63,"n":12,"o":8.63,"t":"2026-09-22T20:00:00Z","v":63202,"vw":8.63},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-22T22:30:00Z","v":110,"vw":8.46},{"c":8.5571,"h":8.5571,"l":8.5571,"n":1,"o":8.5571,"t":"2026-09-23T11:45:00Z","v":200,"vw":8.5571},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-23T12:30:00Z","v":100,"vw":8.5},{"c":8.89,"h":8.9515,"l":8.59,"n":621,"o":8.67,"t":"2026-09-23T13:30:00Z","v":59268,"vw":8.814846},{"c":8.8507,"h":8.97,"l":8.835,"n":489,"o":8.8505,"t":"2026-09-23T13:45:00Z","v":89263,"vw":8.891983},{"c":8.72,"h":8.86,"l":8.72,"n":395,"o":8.85,"t":"2026-09-23T14:00:00Z","v":26924,"vw":8.790928},{"c":8.71,"h":8.715,"l":8.655,"n":292,"o":8.71,"t":"2026-09-23T14:15:00Z","v":16685,"vw":8.687603},{"c":8.79,"h":8.79,"l":8.72,"n":218,"o":8.73,"t":"2026-09-23T14:30:00Z","v":11782,"vw":8.754578},{"c":8.915,"h":8.93,"l":8.785,"n":443,"o":8.79,"t":"2026-09-23T14:45:00Z","v":49678,"vw":8.880419},{"c":8.85,"h":8.9101,"l":8.85,"n":351,"o":8.91,"t":"2026-09-23T15:00:00Z","v":25142,"vw":8.894433},{"c":8.87,"h":8.895,"l":8.845,"n":273,"o":8.86,"t":"2026-09-23T15:15:00Z","v":13958,"vw":8.867291},{"c":8.875,"h":8.905,"l":8.86,"n":184,"o":8.86,"t":"2026-09-23T15:30:00Z","v":7768,"vw":8.889011},{"c":8.885,"h":8.8901,"l":8.865,"n":211,"o":8.88,"t":"2026-09-23T15:45:00Z","v":9759,"vw":8.875214},{"c":8.885,"h":8.895,"l":8.86,"n":174,"o":8.87,"t":"2026-09-23T16:00:00Z","v":7893,"vw":8.877157},{"c":8.845,"h":8.88,"l":8.845,"n":193,"o":8.88,"t":"2026-09-23T16:15:00Z","v":11089,"vw":8.86691},{"c":8.81,"h":8.845,"l":8.805,"n":220,"o":8.845,"t":"2026-09-23T16:30:00Z","v":10796,"vw":8.827274},{"c":8.795,"h":8.82,"l":8.79,"n":221,"o":8.81,"t":"2026-09-23T16:45:00Z","v":11171,"vw":8.806369},{"c":8.78,"h":8.805,"l":8.775,"n":155,"o":8.8,"t":"2026-09-23T17:00:00Z","v":10274,"vw":8.792182},{"c":8.755,"h":8.795,"l":8.755,"n":200,"o":8.775,"t":"2026-09-23T17:15:00Z","v":10751,"vw":8.775336},{"c":8.73,"h":8.75,"l":8.72,"n":133,"o":8.75,"t":"2026-09-23T17:30:00Z","v":6627,"vw":8.733478},{"c":8.745,"h":8.745,"l":8.725,"n":94,"o":8.735,"t":"2026-09-23T17:45:00Z","v":4169,"vw":8.735596},{"c":8.745,"h":8.755,"l":8.73,"n":195,"o":8.745,"t":"2026-09-23T18:00:00Z","v":16840,"vw":8.745409},{"c":8.725,"h":8.7492,"l":8.72,"n":151,"o":8.745,"t":"2026-09-23T18:15:00Z","v":6257,"vw":8.736729},{"c":8.705,"h":8.72,"l":8.7,"n":169,"o":8.72,"t":"2026-09-23T18:30:00Z","v":10820,"vw":8.704879},{"c":8.725,"h":8.73,"l":8.705,"n":186,"o":8.705,"t":"2026-09-23T18:45:00Z","v":8892,"vw":8.715423},{"c":8.735,"h":8.74,"l":8.715,"n":272,"o":8.73,"t":"2026-09-23T19:00:00Z","v":15665,"vw":8.729189},{"c":8.73,"h":8.74,"l":8.72,"n":298,"o":8.735,"t":"2026-09-23T19:15:00Z","v":14029,"vw":8.729305},{"c":8.705,"h":8.725,"l":8.69,"n":861,"o":8.725,"t":"2026-09-23T19:30:00Z","v":60200,"vw":8.713442},{"c":8.735,"h":8.765,"l":8.7,"n":1273,"o":8.705,"t":"2026-09-23T19:45:00Z","v":85362,"vw":8.734991},{"c":8.8034,"h":8.8034,"l":8.73,"n":16,"o":8.73,"t":"2026-09-23T20:00:00Z","v":34585,"vw":8.730245},{"c":8.77,"h":8.88,"l":8.68,"n":274,"o":8.69,"t":"2026-09-24T13:30:00Z","v":23343,"vw":8.76312},{"c":8.725,"h":8.78,"l":8.71,"n":152,"o":8.78,"t":"2026-09-24T13:45:00Z","v":8112,"vw":8.735437},{"c":8.7,"h":8.72,"l":8.67,"n":321,"o":8.72,"t":"2026-09-24T14:00:00Z","v":13851,"vw":8.699856},{"c":8.705,"h":8.71,"l":8.665,"n":225,"o":8.685,"t":"2026-09-24T14:15:00Z","v":9141,"vw":8.684417},{"c":8.735,"h":8.755,"l":8.7,"n":294,"o":8.705,"t":"2026-09-24T14:30:00Z","v":16537,"vw":8.730495},{"c":8.72,"h":8.74,"l":8.71,"n":277,"o":8.74,"t":"2026-09-24T14:45:00Z","v":11156,"vw":8.722211},{"c":8.695,"h":8.725,"l":8.695,"n":223,"o":8.72,"t":"2026-09-24T15:00:00Z","v":12354,"vw":8.710514},{"c":8.68,"h":8.695,"l":8.67,"n":230,"o":8.69,"t":"2026-09-24T15:15:00Z","v":13209,"vw":8.683305},{"c":8.69,"h":8.705,"l":8.68,"n":195,"o":8.68,"t":"2026-09-24T15:30:00Z","v":8733,"vw":8.691312},{"c":8.71,"h":8.71,"l":8.68,"n":183,"o":8.695,"t":"2026-09-24T15:45:00Z","v":7821,"vw":8.700108},{"c":8.685,"h":8.71,"l":8.68,"n":109,"o":8.7044,"t":"2026-09-24T16:00:00Z","v":9583,"vw":8.705181},{"c":8.72,"h":8.76,"l":8.69,"n":285,"o":8.69,"t":"2026-09-24T16:15:00Z","v":12379,"vw":8.727308},{"c":8.7,"h":8.71,"l":8.68,"n":143,"o":8.71,"t":"2026-09-24T16:30:00Z","v":6644,"vw":8.69427},{"c":8.71,"h":8.73,"l":8.7,"n":142,"o":8.7,"t":"2026-09-24T16:45:00Z","v":5863,"vw":8.713293},{"c":8.72,"h":8.72,"l":8.695,"n":169,"o":8.71,"t":"2026-09-24T17:00:00Z","v":5808,"vw":8.71313},{"c":8.725,"h":8.735,"l":8.71,"n":122,"o":8.725,"t":"2026-09-24T17:15:00Z","v":4253,"vw":8.723083},{"c":8.705,"h":8.725,"l":8.7,"n":94,"o":8.72,"t":"2026-09-24T17:30:00Z","v":3254,"vw":8.708494},{"c":8.7,"h":8.705,"l":8.7,"n":82,"o":8.705,"t":"2026-09-24T17:45:00Z","v":1869,"vw":8.703166},{"c":8.675,"h":8.705,"l":8.66,"n":259,"o":8.705,"t":"2026-09-24T18:00:00Z","v":9792,"vw":8.676945},{"c":8.69,"h":8.695,"l":8.68,"n":296,"o":8.68,"t":"2026-09-24T18:15:00Z","v":9890,"vw":8.689661},{"c":8.69,"h":8.69,"l":8.665,"n":216,"o":8.69,"t":"2026-09-24T18:30:00Z","v":7929,"vw":8.677476},{"c":8.725,"h":8.73,"l":8.7,"n":185,"o":8.7,"t":"2026-09-24T18:45:00Z","v":8174,"vw":8.714996},{"c":8.705,"h":8.725,"l":8.705,"n":249,"o":8.725,"t":"2026-09-24T19:00:00Z","v":8281,"vw":8.717055},{"c":8.715,"h":8.715,"l":8.695,"n":234,"o":8.705,"t":"2026-09-24T19:15:00Z","v":11210,"vw":8.708288},{"c":8.685,"h":8.72,"l":8.685,"n":633,"o":8.715,"t":"2026-09-24T19:30:00Z","v":32755,"vw":8.706197},{"c":8.71,"h":8.72,"l":8.66,"n":1460,"o":8.69,"t":"2026-09-24T19:45:00Z","v":97082,"vw":8.691477},{"c":8.7,"h":8.72,"l":8.7,"n":14,"o":8.7,"t":"2026-09-24T20:00:00Z","v":42144,"vw":8.700166},{"c":9.29,"h":9.29,"l":9.19,"n":3,"o":9.19,"t":"2026-09-25T10:00:00Z","v":1000,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-25T11:00:00Z","v":172,"vw":9.19},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-25T12:15:00Z","v":115,"vw":8.75},{"c":8.76,"h":8.76,"l":8.7,"n":6,"o":8.7465,"t":"2026-09-25T13:15:00Z","v":1330,"vw":8.752776},{"c":8.64,"h":8.73,"l":8.575,"n":199,"o":8.71,"t":"2026-09-25T13:30:00Z","v":32334,"vw":8.662387},{"c":8.69,"h":8.695,"l":8.64,"n":217,"o":8.67,"t":"2026-09-25T13:45:00Z","v":12206,"vw":8.668439},{"c":8.64,"h":8.69,"l":8.61,"n":311,"o":8.69,"t":"2026-09-25T14:00:00Z","v":15457,"vw":8.654659},{"c":8.7,"h":8.71,"l":8.65,"n":155,"o":8.65,"t":"2026-09-25T14:15:00Z","v":6580,"vw":8.677738},{"c":8.65,"h":8.69,"l":8.64,"n":136,"o":8.69,"t":"2026-09-25T14:30:00Z","v":4601,"vw":8.656208},{"c":8.65,"h":8.66,"l":8.615,"n":198,"o":8.64,"t":"2026-09-25T14:45:00Z","v":7000,"vw":8.642179},{"c":8.68,"h":8.69,"l":8.655,"n":177,"o":8.655,"t":"2026-09-25T15:00:00Z","v":7720,"vw":8.672569},{"c":8.645,"h":8.69,"l":8.645,"n":235,"o":8.68,"t":"2026-09-25T15:15:00Z","v":12474,"vw":8.669467},{"c":8.62,"h":8.66,"l":8.62,"n":184,"o":8.65,"t":"2026-09-25T15:30:00Z","v":6925,"vw":8.636984},{"c":8.64,"h":8.645,"l":8.6108,"n":164,"o":8.6292,"t":"2026-09-25T15:45:00Z","v":8714,"vw":8.628158},{"c":8.6,"h":8.65,"l":8.6,"n":239,"o":8.65,"t":"2026-09-25T16:00:00Z","v":11607,"vw":8.630596},{"c":8.535,"h":8.595,"l":8.53,"n":214,"o":8.59,"t":"2026-09-25T16:15:00Z","v":10073,"vw":8.555507},{"c":8.545,"h":8.555,"l":8.535,"n":217,"o":8.54,"t":"2026-09-25T16:30:00Z","v":10066,"vw":8.544198},{"c":8.51,"h":8.54,"l":8.51,"n":135,"o":8.54,"t":"2026-09-25T16:45:00Z","v":3960,"vw":8.524899},{"c":8.505,"h":8.525,"l":8.5,"n":160,"o":8.5,"t":"2026-09-25T17:00:00Z","v":7887,"vw":8.51371},{"c":8.56,"h":8.565,"l":8.5001,"n":250,"o":8.5001,"t":"2026-09-25T17:15:00Z","v":10957,"vw":8.533967},{"c":8.53,"h":8.56,"l":8.53,"n":214,"o":8.555,"t":"2026-09-25T17:30:00Z","v":8257,"vw":8.543172},{"c":8.52,"h":8.525,"l":8.515,"n":137,"o":8.525,"t":"2026-09-25T17:45:00Z","v":4750,"vw":8.521211},{"c":8.525,"h":8.53,"l":8.5,"n":227,"o":8.53,"t":"2026-09-25T18:00:00Z","v":11587,"vw":8.515212},{"c":8.515,"h":8.525,"l":8.515,"n":233,"o":8.52,"t":"2026-09-25T18:15:00Z","v":4489,"vw":8.520669},{"c":8.5,"h":8.52,"l":8.495,"n":209,"o":8.52,"t":"2026-09-25T18:30:00Z","v":11332,"vw":8.508059},{"c":8.505,"h":8.505,"l":8.49,"n":146,"o":8.495,"t":"2026-09-25T18:45:00Z","v":7045,"vw":8.499104},{"c":8.535,"h":8.54,"l":8.5,"n":415,"o":8.5,"t":"2026-09-25T19:00:00Z","v":37202,"vw":8.51844},{"c":8.475,"h":8.535,"l":8.475,"n":346,"o":8.535,"t":"2026-09-25T19:15:00Z","v":16416,"vw":8.504679},{"c":8.49,"h":8.495,"l":8.46,"n":351,"o":8.475,"t":"2026-09-25T19:30:00Z","v":15240,"vw":8.481433},{"c":8.525,"h":8.535,"l":8.47,"n":1351,"o":8.495,"t":"2026-09-25T19:45:00Z","v":77823,"vw":8.508268},{"c":8.52,"h":8.52,"l":8.52,"n":11,"o":8.52,"t":"2026-09-25T20:00:00Z","v":65097,"vw":8.52},{"c":8.7,"h":8.7,"l":8.67,"n":10,"o":8.67,"t":"2026-09-25T23:30:00Z","v":1204,"vw":8.692115},{"c":8.57,"h":8.57,"l":8.55,"n":4,"o":8.56,"t":"2026-09-25T23:45:00Z","v":2550,"vw":8.564371},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-09-28T11:00:00Z","v":595,"vw":8.49},{"c":8.3,"h":8.35,"l":8.21,"n":283,"o":8.35,"t":"2026-09-28T13:30:00Z","v":28019,"vw":8.30822},{"c":8.34,"h":8.34,"l":8.275,"n":227,"o":8.305,"t":"2026-09-28T13:45:00Z","v":14514,"vw":8.301005},{"c":8.38,"h":8.41,"l":8.335,"n":279,"o":8.34,"t":"2026-09-28T14:00:00Z","v":20374,"vw":8.363425},{"c":8.395,"h":8.395,"l":8.375,"n":128,"o":8.38,"t":"2026-09-28T14:15:00Z","v":6871,"vw":8.382251},{"c":8.39,"h":8.44,"l":8.375,"n":267,"o":8.39,"t":"2026-09-28T14:30:00Z","v":23872,"vw":8.398559},{"c":8.39,"h":8.395,"l":8.365,"n":201,"o":8.385,"t":"2026-09-28T14:45:00Z","v":9436,"vw":8.381851},{"c":8.455,"h":8.465,"l":8.39,"n":121,"o":8.39,"t":"2026-09-28T15:00:00Z","v":6855,"vw":8.432195},{"c":8.475,"h":8.475,"l":8.445,"n":116,"o":8.455,"t":"2026-09-28T15:15:00Z","v":6421,"vw":8.455076},{"c":8.45,"h":8.47,"l":8.45,"n":153,"o":8.47,"t":"2026-09-28T15:30:00Z","v":7971,"vw":8.461983},{"c":8.46,"h":8.465,"l":8.435,"n":145,"o":8.46,"t":"2026-09-28T15:45:00Z","v":12335,"vw":8.451959},{"c":8.48,"h":8.49,"l":8.45,"n":130,"o":8.465,"t":"2026-09-28T16:00:00Z","v":7711,"vw":8.468146},{"c":8.52,"h":8.54,"l":8.48,"n":301,"o":8.48,"t":"2026-09-28T16:15:00Z","v":17700,"vw":8.505388},{"c":8.49,"h":8.525,"l":8.49,"n":109,"o":8.525,"t":"2026-09-28T16:30:00Z","v":6340,"vw":8.510789},{"c":8.495,"h":8.51,"l":8.49,"n":139,"o":8.5,"t":"2026-09-28T16:45:00Z","v":7330,"vw":8.499479},{"c":8.565,"h":8.57,"l":8.48,"n":271,"o":8.495,"t":"2026-09-28T17:00:00Z","v":16906,"vw":8.535171},{"c":8.535,"h":8.57,"l":8.52,"n":109,"o":8.55,"t":"2026-09-28T17:15:00Z","v":4669,"vw":8.539383},{"c":8.525,"h":8.55,"l":8.52,"n":171,"o":8.535,"t":"2026-09-28T17:30:00Z","v":7200,"vw":8.54045},{"c":8.47,"h":8.525,"l":8.47,"n":191,"o":8.525,"t":"2026-09-28T17:45:00Z","v":8192,"vw":8.491699},{"c":8.505,"h":8.51,"l":8.475,"n":176,"o":8.475,"t":"2026-09-28T18:00:00Z","v":5768,"vw":8.491751},{"c":8.505,"h":8.515,"l":8.5,"n":194,"o":8.505,"t":"2026-09-28T18:15:00Z","v":6050,"vw":8.50775},{"c":8.52,"h":8.52,"l":8.495,"n":305,"o":8.505,"t":"2026-09-28T18:30:00Z","v":16525,"vw":8.501392},{"c":8.535,"h":8.54,"l":8.515,"n":319,"o":8.52,"t":"2026-09-28T18:45:00Z","v":16572,"vw":8.527232},{"c":8.54,"h":8.56,"l":8.53,"n":258,"o":8.535,"t":"2026-09-28T19:00:00Z","v":17069,"vw":8.539023},{"c":8.535,"h":8.55,"l":8.53,"n":280,"o":8.535,"t":"2026-09-28T19:15:00Z","v":14612,"vw":8.536989},{"c":8.525,"h":8.55,"l":8.525,"n":379,"o":8.535,"t":"2026-09-28T19:30:00Z","v":22087,"vw":8.540669},{"c":8.54,"h":8.55,"l":8.52,"n":1113,"o":8.525,"t":"2026-09-28T19:45:00Z","v":79680,"vw":8.534836},{"c":8.53,"h":8.53,"l":8.53,"n":13,"o":8.53,"t":"2026-09-28T20:00:00Z","v":65254,"vw":8.53},{"c":8.5018,"h":8.5018,"l":8.5018,"n":1,"o":8.5018,"t":"2026-09-29T13:15:00Z","v":1033,"vw":8.5018},{"c":8.43,"h":8.58,"l":8.42,"n":149,"o":8.49,"t":"2026-09-29T13:30:00Z","v":16662,"vw":8.475263},{"c":8.46,"h":8.485,"l":8.42,"n":317,"o":8.43,"t":"2026-09-29T13:45:00Z","v":14791,"vw":8.459909},{"c":8.51,"h":8.51,"l":8.465,"n":274,"o":8.465,"t":"2026-09-29T14:00:00Z","v":12586,"vw":8.484848},{"c":8.51,"h":8.515,"l":8.5,"n":194,"o":8.5,"t":"2026-09-29T14:15:00Z","v":8028,"vw":8.506845},{"c":8.48,"h":8.51,"l":8.48,"n":179,"o":8.505,"t":"2026-09-29T14:30:00Z","v":9684,"vw":8.492509},{"c":8.455,"h":8.495,"l":8.4501,"n":166,"o":8.49,"t":"2026-09-29T14:45:00Z","v":8945,"vw":8.466222},{"c":8.465,"h":8.465,"l":8.45,"n":142,"o":8.455,"t":"2026-09-29T15:00:00Z","v":6648,"vw":8.457518},{"c":8.48,"h":8.485,"l":8.46,"n":182,"o":8.47,"t":"2026-09-29T15:15:00Z","v":8688,"vw":8.469432},{"c":8.495,"h":8.51,"l":8.4877,"n":146,"o":8.4877,"t":"2026-09-29T15:30:00Z","v":6440,"vw":8.500033},{"c":8.47,"h":8.51,"l":8.47,"n":162,"o":8.495,"t":"2026-09-29T15:45:00Z","v":6213,"vw":8.493749},{"c":8.4414,"h":8.455,"l":8.43,"n":91,"o":8.455,"t":"2026-09-29T16:00:00Z","v":4451,"vw":8.44727},{"c":8.445,"h":8.46,"l":8.435,"n":139,"o":8.44,"t":"2026-09-29T16:15:00Z","v":6286,"vw":8.443571},{"c":8.445,"h":8.46,"l":8.435,"n":124,"o":8.44,"t":"2026-09-29T16:30:00Z","v":6168,"vw":8.442963},{"c":8.4399,"h":8.445,"l":8.425,"n":177,"o":8.44,"t":"2026-09-29T16:45:00Z","v":6351,"vw":8.436519},{"c":8.4,"h":8.435,"l":8.4,"n":154,"o":8.435,"t":"2026-09-29T17:00:00Z","v":6925,"vw":8.423556},{"c":8.39,"h":8.43,"l":8.39,"n":66,"o":8.42,"t":"2026-09-29T17:15:00Z","v":2659,"vw":8.411878},{"c":8.41,"h":8.415,"l":8.395,"n":159,"o":8.4,"t":"2026-09-29T17:30:00Z","v":5306,"vw":8.405685},{"c":8.425,"h":8.43,"l":8.42,"n":91,"o":8.42,"t":"2026-09-29T17:45:00Z","v":2230,"vw":8.425074},{"c":8.445,"h":8.445,"l":8.425,"n":237,"o":8.43,"t":"2026-09-29T18:00:00Z","v":9351,"vw":8.433978},{"c":8.445,"h":8.455,"l":8.445,"n":136,"o":8.445,"t":"2026-09-29T18:15:00Z","v":3672,"vw":8.449784},{"c":8.435,"h":8.44,"l":8.42,"n":251,"o":8.44,"t":"2026-09-29T18:30:00Z","v":9252,"vw":8.431892},{"c":8.425,"h":8.455,"l":8.42,"n":278,"o":8.44,"t":"2026-09-29T18:45:00Z","v":9822,"vw":8.443163},{"c":8.415,"h":8.435,"l":8.415,"n":287,"o":8.43,"t":"2026-09-29T19:00:00Z","v":18580,"vw":8.425987},{"c":8.44,"h":8.445,"l":8.415,"n":234,"o":8.415,"t":"2026-09-29T19:15:00Z","v":10380,"vw":8.433169},{"c":8.42,"h":8.435,"l":8.405,"n":436,"o":8.435,"t":"2026-09-29T19:30:00Z","v":21433,"vw":8.420418},{"c":8.49,"h":8.49,"l":8.425,"n":1169,"o":8.43,"t":"2026-09-29T19:45:00Z","v":63890,"vw":8.460613},{"c":8.49,"h":8.49,"l":8.49,"n":16,"o":8.49,"t":"2026-09-29T20:00:00Z","v":55854,"vw":8.49},{"c":8.4999,"h":8.5,"l":8.4999,"n":2,"o":8.5,"t":"2026-09-29T22:45:00Z","v":200,"vw":8.49995},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-30T11:30:00Z","v":100,"vw":8.5},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-30T12:00:00Z","v":214,"vw":8.74},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-30T12:15:00Z","v":214,"vw":8.49},{"c":8.5,"h":8.7179,"l":8.45,"n":155,"o":8.54,"t":"2026-09-30T13:30:00Z","v":16202,"vw":8.52635},{"c":8.54,"h":8.54,"l":8.5,"n":142,"o":8.51,"t":"2026-09-30T13:45:00Z","v":15304,"vw":8.525356},{"c":8.555,"h":8.56,"l":8.52,"n":228,"o":8.545,"t":"2026-09-30T14:00:00Z","v":11430,"vw":8.540874},{"c":8.55,"h":8.56,"l":8.5399,"n":160,"o":8.545,"t":"2026-09-30T14:15:00Z","v":6060,"vw":8.546584},{"c":8.63,"h":8.64,"l":8.555,"n":238,"o":8.555,"t":"2026-09-30T14:30:00Z","v":10840,"vw":8.606762},{"c":8.65,"h":8.655,"l":8.61,"n":170,"o":8.63,"t":"2026-09-30T14:45:00Z","v":7415,"vw":8.631423},{"c":8.635,"h":8.655,"l":8.58,"n":404,"o":8.6385,"t":"2026-09-30T15:00:00Z","v":32979,"vw":8.611432},{"c":8.67,"h":8.68,"l":8.615,"n":195,"o":8.645,"t":"2026-09-30T15:15:00Z","v":11815,"vw":8.650405},{"c":8.65,"h":8.66,"l":8.64,"n":79,"o":8.64,"t":"2026-09-30T15:30:00Z","v":4514,"vw":8.648167},{"c":8.675,"h":8.68,"l":8.64,"n":161,"o":8.64,"t":"2026-09-30T15:45:00Z","v":7380,"vw":8.647825},{"c":8.685,"h":8.715,"l":8.67,"n":298,"o":8.68,"t":"2026-09-30T16:00:00Z","v":21814,"vw":8.694877},{"c":8.73,"h":8.73,"l":8.685,"n":229,"o":8.685,"t":"2026-09-30T16:15:00Z","v":20170,"vw":8.704881},{"c":8.73,"h":8.735,"l":8.715,"n":100,"o":8.735,"t":"2026-09-30T16:30:00Z","v":5130,"vw":8.725849},{"c":8.72,"h":8.735,"l":8.71,"n":199,"o":8.735,"t":"2026-09-30T16:45:00Z","v":11180,"vw":8.721321},{"c":8.73,"h":8.74,"l":8.71,"n":164,"o":8.72,"t":"2026-09-30T17:00:00Z","v":8677,"vw":8.727518},{"c":8.725,"h":8.73,"l":8.715,"n":215,"o":8.73,"t":"2026-09-30T17:15:00Z","v":10195,"vw":8.721066},{"c":8.72,"h":8.74,"l":8.715,"n":155,"o":8.72,"t":"2026-09-30T17:30:00Z","v":10240,"vw":8.730981},{"c":8.715,"h":8.74,"l":8.715,"n":227,"o":8.7235,"t":"2026-09-30T17:45:00Z","v":13691,"vw":8.730949},{"c":8.73,"h":8.73,"l":8.71,"n":226,"o":8.715,"t":"2026-09-30T18:00:00Z","v":12780,"vw":8.722312},{"c":8.73,"h":8.735,"l":8.725,"n":100,"o":8.735,"t":"2026-09-30T18:15:00Z","v":4366,"vw":8.729799},{"c":8.75,"h":8.755,"l":8.735,"n":181,"o":8.74,"t":"2026-09-30T18:30:00Z","v":9915,"vw":8.745026},{"c":8.745,"h":8.745,"l":8.725,"n":316,"o":8.74,"t":"2026-09-30T18:45:00Z","v":24320,"vw":8.734896},{"c":8.785,"h":8.785,"l":8.735,"n":316,"o":8.745,"t":"2026-09-30T19:00:00Z","v":22386,"vw":8.75976},{"c":8.74,"h":8.79,"l":8.74,"n":368,"o":8.79,"t":"2026-09-30T19:15:00Z","v":21082,"vw":8.768039},{"c":8.725,"h":8.75,"l":8.725,"n":485,"o":8.74,"t":"2026-09-30T19:30:00Z","v":23456,"vw":8.741311},{"c":8.69,"h":8.735,"l":8.69,"n":2204,"o":8.73,"t":"2026-09-30T19:45:00Z","v":161828,"vw":8.709421},{"c":8.69,"h":8.69,"l":8.69,"n":17,"o":8.69,"t":"2026-09-30T20:00:00Z","v":99779,"vw":8.69},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-30T20:15:00Z","v":100,"vw":8.79},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-09-30T23:45:00Z","v":251,"vw":8.82},{"c":8.6444,"h":8.6444,"l":8.6444,"n":1,"o":8.6444,"t":"2026-10-01T13:00:00Z","v":119,"vw":8.6444},{"c":8.82,"h":8.85,"l":8.78,"n":404,"o":8.78,"t":"2026-10-01T13:30:00Z","v":66102,"vw":8.815854},{"c":8.77,"h":8.845,"l":8.73,"n":297,"o":8.83,"t":"2026-10-01T13:45:00Z","v":30829,"vw":8.779733},{"c":8.7,"h":8.77,"l":8.69,"n":316,"o":8.76,"t":"2026-10-01T14:00:00Z","v":16778,"vw":8.734334},{"c":8.68,"h":8.725,"l":8.68,"n":137,"o":8.72,"t":"2026-10-01T14:15:00Z","v":8413,"vw":8.702222},{"c":8.64,"h":8.67,"l":8.615,"n":190,"o":8.67,"t":"2026-10-01T14:30:00Z","v":10741,"vw":8.632172},{"c":8.52,"h":8.6,"l":8.51,"n":144,"o":8.6,"t":"2026-10-01T14:45:00Z","v":5496,"vw":8.560333},{"c":8.56,"h":8.58,"l":8.525,"n":68,"o":8.525,"t":"2026-10-01T15:00:00Z","v":3482,"vw":8.557247},{"c":8.535,"h":8.56,"l":8.535,"n":116,"o":8.55,"t":"2026-10-01T15:15:00Z","v":5190,"vw":8.545975},{"c":8.53,"h":8.54,"l":8.52,"n":103,"o":8.53,"t":"2026-10-01T15:30:00Z","v":5827,"vw":8.529866},{"c":8.53,"h":8.545,"l":8.52,"n":152,"o":8.53,"t":"2026-10-01T15:45:00Z","v":6056,"vw":8.531359},{"c":8.57,"h":8.59,"l":8.53,"n":188,"o":8.5399,"t":"2026-10-01T16:00:00Z","v":8755,"vw":8.548384},{"c":8.57,"h":8.58,"l":8.56,"n":281,"o":8.58,"t":"2026-10-01T16:15:00Z","v":11499,"vw":8.568725},{"c":8.6,"h":8.6,"l":8.565,"n":236,"o":8.565,"t":"2026-10-01T16:30:00Z","v":8821,"vw":8.588955},{"c":8.61,"h":8.61,"l":8.59,"n":165,"o":8.6,"t":"2026-10-01T16:45:00Z","v":5333,"vw":8.598477},{"c":8.63,"h":8.63,"l":8.6,"n":250,"o":8.6,"t":"2026-10-01T17:00:00Z","v":8531,"vw":8.615154},{"c":8.66,"h":8.67,"l":8.63,"n":137,"o":8.63,"t":"2026-10-01T17:15:00Z","v":6297,"vw":8.652859},{"c":8.69,"h":8.69,"l":8.66,"n":320,"o":8.66,"t":"2026-10-01T17:30:00Z","v":15093,"vw":8.672765},{"c":8.68,"h":8.7,"l":8.67,"n":135,"o":8.7,"t":"2026-10-01T17:45:00Z","v":5124,"vw":8.681748},{"c":8.68,"h":8.685,"l":8.67,"n":155,"o":8.68,"t":"2026-10-01T18:00:00Z","v":5842,"vw":8.67407},{"c":8.685,"h":8.69,"l":8.675,"n":204,"o":8.68,"t":"2026-10-01T18:15:00Z","v":9481,"vw":8.680911},{"c":8.69,"h":8.7,"l":8.685,"n":173,"o":8.685,"t":"2026-10-01T18:30:00Z","v":5642,"vw":8.690937},{"c":8.685,"h":8.685,"l":8.685,"n":114,"o":8.685,"t":"2026-10-01T18:45:00Z","v":4024,"vw":8.685},{"c":8.715,"h":8.715,"l":8.685,"n":164,"o":8.685,"t":"2026-10-01T19:00:00Z","v":7498,"vw":8.695455},{"c":8.71,"h":8.71,"l":8.69,"n":125,"o":8.71,"t":"2026-10-01T19:15:00Z","v":8162,"vw":8.699769},{"c":8.685,"h":8.71,"l":8.685,"n":287,"o":8.71,"t":"2026-10-01T19:30:00Z","v":13500,"vw":8.698104},{"c":8.665,"h":8.6998,"l":8.65,"n":1697,"o":8.685,"t":"2026-10-01T19:45:00Z","v":121888,"vw":8.675192},{"c":8.66,"h":8.66,"l":8.66,"n":12,"o":8.66,"t":"2026-10-01T20:00:00Z","v":27809,"vw":8.66},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-01T20:15:00Z","v":120,"vw":8.49},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-01T20:30:00Z","v":150,"vw":8.69},{"c":8.94,"h":8.94,"l":8.84,"n":4,"o":8.84,"t":"2026-10-02T12:00:00Z","v":1001,"vw":8.93},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-02T12:45:00Z","v":100,"vw":8.52},{"c":8.605,"h":8.75,"l":8.585,"n":192,"o":8.71,"t":"2026-10-02T13:30:00Z","v":20379,"vw":8.668448},{"c":8.7,"h":8.7,"l":8.625,"n":385,"o":8.63,"t":"2026-10-02T13:45:00Z","v":28518,"vw":8.656571},{"c":8.69,"h":8.74,"l":8.675,"n":207,"o":8.69,"t":"2026-10-02T14:00:00Z","v":14906,"vw":8.707392},{"c":8.68,"h":8.755,"l":8.68,"n":329,"o":8.695,"t":"2026-10-02T14:15:00Z","v":32134,"vw":8.722614},{"c":8.695,"h":8.72,"l":8.68,"n":251,"o":8.68,"t":"2026-10-02T14:30:00Z","v":15922,"vw":8.703979},{"c":8.705,"h":8.71,"l":8.68,"n":162,"o":8.69,"t":"2026-10-02T14:45:00Z","v":8335,"vw":8.696398},{"c":8.68,"h":8.705,"l":8.665,"n":200,"o":8.705,"t":"2026-10-02T15:00:00Z","v":10961,"vw":8.684155},{"c":8.67,"h":8.685,"l":8.655,"n":241,"o":8.68,"t":"2026-10-02T15:15:00Z","v":14027,"vw":8.664957},{"c":8.665,"h":8.685,"l":8.665,"n":129,"o":8.67,"t":"2026-10-02T15:30:00Z","v":5942,"vw":8.676059},{"c":8.69,"h":8.69,"l":8.64,"n":239,"o":8.665,"t":"2026-10-02T15:45:00Z","v":17551,"vw":8.661504},{"c":8.725,"h":8.725,"l":8.68,"n":197,"o":8.7,"t":"2026-10-02T16:00:00Z","v":9211,"vw":8.701638},{"c":8.705,"h":8.73,"l":8.7,"n":197,"o":8.725,"t":"2026-10-02T16:15:00Z","v":9840,"vw":8.715981},{"c":8.725,"h":8.73,"l":8.7,"n":141,"o":8.7,"t":"2026-10-02T16:30:00Z","v":7036,"vw":8.719292},{"c":8.73,"h":8.74,"l":8.72,"n":195,"o":8.725,"t":"2026-10-02T16:45:00Z","v":9279,"vw":8.727401},{"c":8.725,"h":8.74,"l":8.725,"n":168,"o":8.7343,"t":"2026-10-02T17:00:00Z","v":6856,"vw":8.731877},{"c":8.72,"h":8.73,"l":8.72,"n":169,"o":8.725,"t":"2026-10-02T17:15:00Z","v":6151,"vw":8.727717},{"c":8.725,"h":8.73,"l":8.715,"n":161,"o":8.73,"t":"2026-10-02T17:30:00Z","v":7450,"vw":8.724152},{"c":8.725,"h":8.735,"l":8.72,"n":161,"o":8.725,"t":"2026-10-02T17:45:00Z","v":10615,"vw":8.726591},{"c":8.74,"h":8.74,"l":8.725,"n":209,"o":8.725,"t":"2026-10-02T18:00:00Z","v":13148,"vw":8.734126},{"c":8.725,"h":8.74,"l":8.7213,"n":152,"o":8.735,"t":"2026-10-02T18:15:00Z","v":7654,"vw":8.731711},{"c":8.705,"h":8.73,"l":8.705,"n":158,"o":8.725,"t":"2026-10-02T18:30:00Z","v":7308,"vw":8.718646},{"c":8.68,"h":8.715,"l":8.6701,"n":236,"o":8.705,"t":"2026-10-02T18:45:00Z","v":16189,"vw":8.688803},{"c":8.665,"h":8.69,"l":8.665,"n":178,"o":8.69,"t":"2026-10-02T19:00:00Z","v":10923,"vw":8.676715},{"c":8.675,"h":8.69,"l":8.655,"n":266,"o":8.665,"t":"2026-10-02T19:15:00Z","v":23387,"vw":8.672119},{"c":8.695,"h":8.7,"l":8.665,"n":436,"o":8.675,"t":"2026-10-02T19:30:00Z","v":31587,"vw":8.686506},{"c":8.74,"h":8.76,"l":8.68,"n":1826,"o":8.695,"t":"2026-10-02T19:45:00Z","v":167899,"vw":8.729315},{"c":8.74,"h":8.74,"l":8.73,"n":15,"o":8.74,"t":"2026-10-02T20:00:00Z","v":63293,"vw":8.739953},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-02T23:00:00Z","v":200,"vw":8.73},{"c":8.58,"h":8.7,"l":8.58,"n":2,"o":8.7,"t":"2026-10-05T11:00:00Z","v":286,"vw":8.65007},{"c":8.84,"h":8.85,"l":8.64,"n":354,"o":8.69,"t":"2026-10-05T13:30:00Z","v":33135,"vw":8.791716},{"c":8.8,"h":8.8766,"l":8.8,"n":208,"o":8.86,"t":"2026-10-05T13:45:00Z","v":12949,"vw":8.858101},{"c":8.84,"h":8.85,"l":8.79,"n":355,"o":8.79,"t":"2026-10-05T14:00:00Z","v":16185,"vw":8.820496},{"c":8.83,"h":8.86,"l":8.825,"n":283,"o":8.84,"t":"2026-10-05T14:15:00Z","v":11820,"vw":8.838777},{"c":8.79,"h":8.825,"l":8.78,"n":171,"o":8.825,"t":"2026-10-05T14:30:00Z","v":5061,"vw":8.792687},{"c":8.77,"h":8.795,"l":8.765,"n":283,"o":8.795,"t":"2026-10-05T14:45:00Z","v":12341,"vw":8.776385},{"c":8.755,"h":8.77,"l":8.74,"n":243,"o":8.77,"t":"2026-10-05T15:00:00Z","v":7413,"vw":8.754799},{"c":8.7545,"h":8.775,"l":8.7545,"n":207,"o":8.76,"t":"2026-10-05T15:15:00Z","v":8383,"vw":8.763855},{"c":8.76,"h":8.76,"l":8.735,"n":209,"o":8.7599,"t":"2026-10-05T15:30:00Z","v":6767,"vw":8.748086},{"c":8.775,"h":8.785,"l":8.755,"n":249,"o":8.755,"t":"2026-10-05T15:45:00Z","v":13544,"vw":8.770429},{"c":8.75,"h":8.775,"l":8.75,"n":226,"o":8.76,"t":"2026-10-05T16:00:00Z","v":7986,"vw":8.767955},{"c":8.71,"h":8.73,"l":8.69,"n":229,"o":8.73,"t":"2026-10-05T16:15:00Z","v":10987,"vw":8.713003},{"c":8.705,"h":8.715,"l":8.7,"n":182,"o":8.715,"t":"2026-10-05T16:30:00Z","v":6113,"vw":8.709136},{"c":8.7,"h":8.725,"l":8.7,"n":206,"o":8.7099,"t":"2026-10-05T16:45:00Z","v":8770,"vw":8.715018},{"c":8.69,"h":8.705,"l":8.69,"n":189,"o":8.7,"t":"2026-10-05T17:00:00Z","v":7229,"vw":8.697955},{"c":8.69,"h":8.695,"l":8.68,"n":145,"o":8.69,"t":"2026-10-05T17:15:00Z","v":6587,"vw":8.688191},{"c":8.7,"h":8.7,"l":8.68,"n":186,"o":8.69,"t":"2026-10-05T17:30:00Z","v":6045,"vw":8.690813},{"c":8.74,"h":8.74,"l":8.7,"n":208,"o":8.705,"t":"2026-10-05T17:45:00Z","v":9980,"vw":8.718718},{"c":8.78,"h":8.78,"l":8.7499,"n":145,"o":8.7499,"t":"2026-10-05T18:00:00Z","v":8190,"vw":8.757044},{"c":8.81,"h":8.81,"l":8.76,"n":147,"o":8.775,"t":"2026-10-05T18:15:00Z","v":7956,"vw":8.782013},{"c":8.82,"h":8.82,"l":8.81,"n":50,"o":8.81,"t":"2026-10-05T18:30:00Z","v":2533,"vw":8.818667},{"c":8.815,"h":8.83,"l":8.815,"n":100,"o":8.83,"t":"2026-10-05T18:45:00Z","v":3720,"vw":8.826251},{"c":8.79,"h":8.815,"l":8.785,"n":110,"o":8.815,"t":"2026-10-05T19:00:00Z","v":5237,"vw":8.797508},{"c":8.785,"h":8.795,"l":8.775,"n":145,"o":8.78,"t":"2026-10-05T19:15:00Z","v":9031,"vw":8.783014},{"c":8.785,"h":8.79,"l":8.785,"n":134,"o":8.785,"t":"2026-10-05T19:30:00Z","v":6471,"vw":8.785576},{"c":8.775,"h":8.795,"l":8.76,"n":1032,"o":8.785,"t":"2026-10-05T19:45:00Z","v":70001,"vw":8.772868},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-10-05T20:00:00Z","v":46531,"vw":8.77},{"c":8.7724,"h":8.7724,"l":8.7724,"n":1,"o":8.7724,"t":"2026-10-05T20:45:00Z","v":165,"vw":8.7724},{"c":8.8723,"h":8.8723,"l":8.8723,"n":1,"o":8.8723,"t":"2026-10-05T21:45:00Z","v":300,"vw":8.8723},{"c":8.8706,"h":8.91,"l":8.8,"n":198,"o":8.8,"t":"2026-10-06T13:30:00Z","v":22334,"vw":8.863818},{"c":8.93,"h":8.95,"l":8.87,"n":202,"o":8.87,"t":"2026-10-06T13:45:00Z","v":15997,"vw":8.91828},{"c":8.915,"h":8.945,"l":8.9,"n":229,"o":8.93,"t":"2026-10-06T14:00:00Z","v":19186,"vw":8.93088},{"c":8.9,"h":8.91,"l":8.885,"n":182,"o":8.91,"t":"2026-10-06T14:15:00Z","v":6658,"vw":8.896051},{"c":8.948,"h":8.948,"l":8.91,"n":145,"o":8.91,"t":"2026-10-06T14:30:00Z","v":7576,"vw":8.924501},{"c":8.905,"h":8.9361,"l":8.905,"n":113,"o":8.9361,"t":"2026-10-06T14:45:00Z","v":6871,"vw":8.928722},{"c":8.94,"h":8.94,"l":8.89,"n":133,"o":8.9,"t":"2026-10-06T15:00:00Z","v":11708,"vw":8.919126},{"c":8.92,"h":8.93,"l":8.905,"n":97,"o":8.93,"t":"2026-10-06T15:15:00Z","v":6163,"vw":8.917102},{"c":8.92,"h":8.94,"l":8.92,"n":93,"o":8.925,"t":"2026-10-06T15:30:00Z","v":7497,"vw":8.926198},{"c":8.86,"h":8.91,"l":8.86,"n":172,"o":8.91,"t":"2026-10-06T15:45:00Z","v":12906,"vw":8.880521},{"c":8.865,"h":8.865,"l":8.855,"n":102,"o":8.855,"t":"2026-10-06T16:00:00Z","v":7575,"vw":8.862041},{"c":8.855,"h":8.865,"l":8.855,"n":37,"o":8.865,"t":"2026-10-06T16:15:00Z","v":1913,"vw":8.860019},{"c":8.865,"h":8.865,"l":8.845,"n":74,"o":8.85,"t":"2026-10-06T16:30:00Z","v":4578,"vw":8.856621},{"c":8.8901,"h":8.895,"l":8.855,"n":129,"o":8.86,"t":"2026-10-06T16:45:00Z","v":13553,"vw":8.869288},{"c":8.895,"h":8.9014,"l":8.885,"n":110,"o":8.89,"t":"2026-10-06T17:00:00Z","v":7308,"vw":8.891279},{"c":8.8925,"h":8.895,"l":8.84,"n":294,"o":8.895,"t":"2026-10-06T17:15:00Z","v":22966,"vw":8.877722},{"c":8.9,"h":8.91,"l":8.8901,"n":107,"o":8.8901,"t":"2026-10-06T17:30:00Z","v":7215,"vw":8.904477},{"c":8.905,"h":8.905,"l":8.88,"n":88,"o":8.895,"t":"2026-10-06T17:45:00Z","v":4364,"vw":8.892208},{"c":8.91,"h":8.915,"l":8.91,"n":183,"o":8.91,"t":"2026-10-06T18:00:00Z","v":8303,"vw":8.910228},{"c":8.895,"h":8.9,"l":8.895,"n":92,"o":8.9,"t":"2026-10-06T18:15:00Z","v":3720,"vw":8.896806},{"c":8.895,"h":8.905,"l":8.885,"n":183,"o":8.895,"t":"2026-10-06T18:30:00Z","v":8641,"vw":8.893587},{"c":8.865,"h":8.89,"l":8.865,"n":155,"o":8.89,"t":"2026-10-06T18:45:00Z","v":8622,"vw":8.878913},{"c":8.875,"h":8.885,"l":8.87,"n":202,"o":8.87,"t":"2026-10-06T19:00:00Z","v":11371,"vw":8.879019},{"c":8.875,"h":8.8799,"l":8.87,"n":153,"o":8.87,"t":"2026-10-06T19:15:00Z","v":7236,"vw":8.874044},{"c":8.875,"h":8.88,"l":8.87,"n":312,"o":8.875,"t":"2026-10-06T19:30:00Z","v":16339,"vw":8.874687},{"c":8.84,"h":8.875,"l":8.82,"n":1225,"o":8.875,"t":"2026-10-06T19:45:00Z","v":92288,"vw":8.839054},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-10-06T20:00:00Z","v":59831,"vw":8.83},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-06T22:00:00Z","v":100,"vw":8.77},{"c":8.85,"h":8.86,"l":8.79,"n":156,"o":8.82,"t":"2026-10-07T13:30:00Z","v":14614,"vw":8.824242},{"c":8.795,"h":8.845,"l":8.77,"n":299,"o":8.845,"t":"2026-10-07T13:45:00Z","v":16007,"vw":8.809019},{"c":8.77,"h":8.81,"l":8.76,"n":187,"o":8.79,"t":"2026-10-07T14:00:00Z","v":14635,"vw":8.787885},{"c":8.744,"h":8.79,"l":8.744,"n":113,"o":8.77,"t":"2026-10-07T14:15:00Z","v":5333,"vw":8.76411},{"c":8.72,"h":8.74,"l":8.72,"n":84,"o":8.74,"t":"2026-10-07T14:30:00Z","v":4192,"vw":8.724044},{"c":8.71,"h":8.725,"l":8.7003,"n":190,"o":8.715,"t":"2026-10-07T14:45:00Z","v":7205,"vw":8.713109},{"c":8.72,"h":8.72,"l":8.705,"n":199,"o":8.705,"t":"2026-10-07T15:00:00Z","v":7711,"vw":8.712431},{"c":8.72,"h":8.735,"l":8.715,"n":93,"o":8.72,"t":"2026-10-07T15:15:00Z","v":4735,"vw":8.722522},{"c":8.75,"h":8.75,"l":8.71,"n":139,"o":8.725,"t":"2026-10-07T15:30:00Z","v":6529,"vw":8.72797},{"c":8.77,"h":8.77,"l":8.745,"n":78,"o":8.745,"t":"2026-10-07T15:45:00Z","v":3905,"vw":8.758754},{"c":8.765,"h":8.775,"l":8.76,"n":174,"o":8.765,"t":"2026-10-07T16:00:00Z","v":10574,"vw":8.767129},{"c":8.7475,"h":8.765,"l":8.745,"n":118,"o":8.765,"t":"2026-10-07T16:15:00Z","v":4991,"vw":8.756096},{"c":8.745,"h":8.75,"l":8.74,"n":84,"o":8.74,"t":"2026-10-07T16:30:00Z","v":3674,"vw":8.744276},{"c":8.785,"h":8.785,"l":8.745,"n":158,"o":8.7499,"t":"2026-10-07T16:45:00Z","v":6226,"vw":8.758531},{"c":8.82,"h":8.82,"l":8.785,"n":106,"o":8.785,"t":"2026-10-07T17:00:00Z","v":4549,"vw":8.795467},{"c":8.8,"h":8.8289,"l":8.8,"n":100,"o":8.825,"t":"2026-10-07T17:15:00Z","v":4970,"vw":8.817982},{"c":8.794,"h":8.815,"l":8.794,"n":193,"o":8.795,"t":"2026-10-07T17:30:00Z","v":8840,"vw":8.80577},{"c":8.805,"h":8.82,"l":8.795,"n":216,"o":8.795,"t":"2026-10-07T17:45:00Z","v":8620,"vw":8.809444},{"c":8.81,"h":8.81,"l":8.8,"n":116,"o":8.805,"t":"2026-10-07T18:00:00Z","v":5054,"vw":8.805583},{"c":8.795,"h":8.81,"l":8.79,"n":166,"o":8.81,"t":"2026-10-07T18:15:00Z","v":8107,"vw":8.796074},{"c":8.795,"h":8.795,"l":8.78,"n":269,"o":8.795,"t":"2026-10-07T18:30:00Z","v":9680,"vw":8.788728},{"c":8.785,"h":8.795,"l":8.785,"n":261,"o":8.795,"t":"2026-10-07T18:45:00Z","v":6622,"vw":8.789436},{"c":8.76,"h":8.8,"l":8.76,"n":334,"o":8.79,"t":"2026-10-07T19:00:00Z","v":11052,"vw":8.784939},{"c":8.725,"h":8.77,"l":8.725,"n":391,"o":8.76,"t":"2026-10-07T19:15:00Z","v":19724,"vw":8.753717},{"c":8.705,"h":8.73,"l":8.705,"n":376,"o":8.725,"t":"2026-10-07T19:30:00Z","v":15843,"vw":8.723926},{"c":8.715,"h":8.735,"l":8.69,"n":1277,"o":8.7,"t":"2026-10-07T19:45:00Z","v":81088,"vw":8.71606},{"c":8.72,"h":8.72,"l":8.72,"n":15,"o":8.72,"t":"2026-10-07T20:00:00Z","v":70624,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-07T21:00:00Z","v":150,"vw":8.68},{"c":8.75,"h":8.82,"l":8.56,"n":117,"o":8.74,"t":"2026-10-08T13:30:00Z","v":17672,"vw":8.748161},{"c":8.84,"h":8.86,"l":8.75,"n":69,"o":8.77,"t":"2026-10-08T13:45:00Z","v":5757,"vw":8.824242},{"c":8.805,"h":8.83,"l":8.795,"n":55,"o":8.83,"t":"2026-10-08T14:00:00Z","v":3208,"vw":8.81081},{"c":8.755,"h":8.8,"l":8.75,"n":90,"o":8.795,"t":"2026-10-08T14:15:00Z","v":5334,"vw":8.776691},{"c":8.75,"h":8.76,"l":8.75,"n":76,"o":8.755,"t":"2026-10-08T14:30:00Z","v":4286,"vw":8.752308},{"c":8.71,"h":8.76,"l":8.71,"n":135,"o":8.75,"t":"2026-10-08T14:45:00Z","v":8644,"vw":8.735259},{"c":8.68,"h":8.72,"l":8.67,"n":84,"o":8.715,"t":"2026-10-08T15:00:00Z","v":6032,"vw":8.70503},{"c":8.665,"h":8.67,"l":8.65,"n":63,"o":8.66,"t":"2026-10-08T15:15:00Z","v":3516,"vw":8.659011},{"c":8.66,"h":8.67,"l":8.655,"n":131,"o":8.665,"t":"2026-10-08T15:30:00Z","v":4593,"vw":8.662013},{"c":8.67,"h":8.69,"l":8.66,"n":163,"o":8.66,"t":"2026-10-08T15:45:00Z","v":8089,"vw":8.673859},{"c":8.65,"h":8.675,"l":8.64,"n":131,"o":8.67,"t":"2026-10-08T16:00:00Z","v":5190,"vw":8.660833},{"c":8.69,"h":8.72,"l":8.65,"n":290,"o":8.65,"t":"2026-10-08T16:15:00Z","v":28547,"vw":8.671835},{"c":8.665,"h":8.695,"l":8.66,"n":129,"o":8.695,"t":"2026-10-08T16:30:00Z","v":5897,"vw":8.679847},{"c":8.69,"h":8.7,"l":8.645,"n":265,"o":8.67,"t":"2026-10-08T16:45:00Z","v":18115,"vw":8.674613},{"c":8.71,"h":8.715,"l":8.675,"n":201,"o":8.68,"t":"2026-10-08T17:00:00Z","v":8772,"vw":8.690606},{"c":8.67,"h":8.725,"l":8.65,"n":199,"o":8.71,"t":"2026-10-08T17:15:00Z","v":7772,"vw":8.689289},{"c":8.68,"h":8.685,"l":8.6649,"n":127,"o":8.675,"t":"2026-10-08T17:30:00Z","v":4562,"vw":8.677773},{"c":8.67,"h":8.685,"l":8.65,"n":133,"o":8.685,"t":"2026-10-08T17:45:00Z","v":6233,"vw":8.662621},{"c":8.64,"h":8.665,"l":8.64,"n":210,"o":8.665,"t":"2026-10-08T18:00:00Z","v":12025,"vw":8.647837},{"c":8.665,"h":8.665,"l":8.625,"n":182,"o":8.645,"t":"2026-10-08T18:15:00Z","v":10253,"vw":8.641155},{"c":8.65,"h":8.685,"l":8.645,"n":498,"o":8.665,"t":"2026-10-08T18:30:00Z","v":42879,"vw":8.666538},{"c":8.665,"h":8.67,"l":8.645,"n":172,"o":8.65,"t":"2026-10-08T18:45:00Z","v":7010,"vw":8.658023},{"c":8.67,"h":8.675,"l":8.665,"n":229,"o":8.67,"t":"2026-10-08T19:00:00Z","v":10850,"vw":8.671062},{"c":8.675,"h":8.685,"l":8.665,"n":149,"o":8.665,"t":"2026-10-08T19:15:00Z","v":6821,"vw":8.677467},{"c":8.665,"h":8.675,"l":8.66,"n":307,"o":8.675,"t":"2026-10-08T19:30:00Z","v":16651,"vw":8.669185},{"c":8.73,"h":8.73,"l":8.645,"n":945,"o":8.66,"t":"2026-10-08T19:45:00Z","v":70369,"vw":8.702869},{"c":8.73,"h":8.73,"l":8.73,"n":18,"o":8.73,"t":"2026-10-08T20:00:00Z","v":40096,"vw":8.73},{"c":8.785,"h":8.83,"l":8.7336,"n":103,"o":8.81,"t":"2026-10-09T13:30:00Z","v":6412,"vw":8.801922},{"c":8.805,"h":8.83,"l":8.79,"n":218,"o":8.79,"t":"2026-10-09T13:45:00Z","v":10613,"vw":8.820458},{"c":8.74,"h":8.8,"l":8.74,"n":413,"o":8.8,"t":"2026-10-09T14:00:00Z","v":28635,"vw":8.76341},{"c":8.695,"h":8.73,"l":8.68,"n":292,"o":8.73,"t":"2026-10-09T14:15:00Z","v":14333,"vw":8.707988},{"c":8.71,"h":8.715,"l":8.68,"n":198,"o":8.695,"t":"2026-10-09T14:30:00Z","v":10003,"vw":8.690396},{"c":8.7,"h":8.715,"l":8.69,"n":247,"o":8.706,"t":"2026-10-09T14:45:00Z","v":17000,"vw":8.700444},{"c":8.72,"h":8.72,"l":8.7,"n":301,"o":8.705,"t":"2026-10-09T15:00:00Z","v":25544,"vw":8.709747},{"c":8.76,"h":8.78,"l":8.7,"n":356,"o":8.71,"t":"2026-10-09T15:15:00Z","v":39058,"vw":8.713929},{"c":8.82,"h":8.83,"l":8.755,"n":220,"o":8.77,"t":"2026-10-09T15:30:00Z","v":11024,"vw":8.781402},{"c":8.815,"h":8.815,"l":8.795,"n":126,"o":8.81,"t":"2026-10-09T15:45:00Z","v":4037,"vw":8.807463},{"c":8.775,"h":8.81,"l":8.775,"n":167,"o":8.81,"t":"2026-10-09T16:00:00Z","v":11714,"vw":8.794265},{"c":8.79,"h":8.79,"l":8.775,"n":118,"o":8.775,"t":"2026-10-09T16:15:00Z","v":5325,"vw":8.784975},{"c":8.7931,"h":8.795,"l":8.775,"n":149,"o":8.79,"t":"2026-10-09T16:30:00Z","v":11114,"vw":8.790022},{"c":8.785,"h":8.795,"l":8.785,"n":149,"o":8.79,"t":"2026-10-09T16:45:00Z","v":9192,"vw":8.790049},{"c":8.7686,"h":8.785,"l":8.765,"n":104,"o":8.785,"t":"2026-10-09T17:00:00Z","v":5306,"vw":8.774933},{"c":8.78,"h":8.78,"l":8.765,"n":108,"o":8.7674,"t":"2026-10-09T17:15:00Z","v":7543,"vw":8.76829},{"c":8.78,"h":8.785,"l":8.775,"n":78,"o":8.78,"t":"2026-10-09T17:30:00Z","v":5071,"vw":8.780288},{"c":8.83,"h":8.835,"l":8.775,"n":341,"o":8.78,"t":"2026-10-09T17:45:00Z","v":21093,"vw":8.808624},{"c":8.914,"h":8.95,"l":8.825,"n":751,"o":8.83,"t":"2026-10-09T18:00:00Z","v":81477,"vw":8.911164},{"c":8.895,"h":8.92,"l":8.895,"n":122,"o":8.92,"t":"2026-10-09T18:15:00Z","v":5116,"vw":8.905807},{"c":8.865,"h":8.89,"l":8.86,"n":195,"o":8.89,"t":"2026-10-09T18:30:00Z","v":10337,"vw":8.873512},{"c":8.77,"h":8.865,"l":8.77,"n":331,"o":8.865,"t":"2026-10-09T18:45:00Z","v":30113,"vw":8.82671},{"c":8.765,"h":8.78,"l":8.765,"n":236,"o":8.77,"t":"2026-10-09T19:00:00Z","v":11398,"vw":8.772467},{"c":8.765,"h":8.77,"l":8.75,"n":262,"o":8.76,"t":"2026-10-09T19:15:00Z","v":11320,"vw":8.758597},{"c":8.815,"h":8.82,"l":8.76,"n":447,"o":8.765,"t":"2026-10-09T19:30:00Z","v":22469,"vw":8.786287},{"c":8.82,"h":8.855,"l":8.815,"n":1513,"o":8.815,"t":"2026-10-09T19:45:00Z","v":125293,"vw":8.834814},{"c":8.815,"h":8.815,"l":8.815,"n":14,"o":8.815,"t":"2026-10-09T20:00:00Z","v":61338,"vw":8.815},{"c":8.2,"h":8.2,"l":8.2,"n":23,"o":8.2,"t":"2026-10-12T08:45:00Z","v":591,"vw":8.2},{"c":8.97,"h":8.99,"l":8.86,"n":156,"o":8.86,"t":"2026-10-12T13:30:00Z","v":23215,"vw":8.923662},{"c":8.93,"h":8.955,"l":8.925,"n":70,"o":8.95,"t":"2026-10-12T13:45:00Z","v":7436,"vw":8.942022},{"c":8.93,"h":9.0099,"l":8.915,"n":317,"o":8.92,"t":"2026-10-12T14:00:00Z","v":87198,"vw":8.965095},{"c":8.92,"h":8.96,"l":8.91,"n":151,"o":8.93,"t":"2026-10-12T14:15:00Z","v":9221,"vw":8.925454},{"c":8.885,"h":8.92,"l":8.88,"n":142,"o":8.92,"t":"2026-10-12T14:30:00Z","v":9183,"vw":8.899593},{"c":8.9,"h":8.925,"l":8.89,"n":201,"o":8.89,"t":"2026-10-12T14:45:00Z","v":15855,"vw":8.908659},{"c":8.865,"h":8.9,"l":8.86,"n":84,"o":8.895,"t":"2026-10-12T15:00:00Z","v":6154,"vw":8.877337},{"c":8.88,"h":8.88,"l":8.855,"n":99,"o":8.86,"t":"2026-10-12T15:15:00Z","v":5257,"vw":8.870136},{"c":8.865,"h":8.88,"l":8.85,"n":167,"o":8.88,"t":"2026-10-12T15:30:00Z","v":10977,"vw":8.86117},{"c":8.85,"h":8.865,"l":8.85,"n":118,"o":8.86,"t":"2026-10-12T15:45:00Z","v":8780,"vw":8.859343},{"c":8.835,"h":8.84,"l":8.825,"n":62,"o":8.84,"t":"2026-10-12T16:00:00Z","v":3733,"vw":8.831027},{"c":8.81,"h":8.85,"l":8.81,"n":143,"o":8.84,"t":"2026-10-12T16:15:00Z","v":6745,"vw":8.829249},{"c":8.8018,"h":8.835,"l":8.8018,"n":204,"o":8.82,"t":"2026-10-12T16:30:00Z","v":8281,"vw":8.82242},{"c":8.775,"h":8.8014,"l":8.7606,"n":203,"o":8.8007,"t":"2026-10-12T16:45:00Z","v":10844,"vw":8.778541},{"c":8.79,"h":8.795,"l":8.7743,"n":105,"o":8.7743,"t":"2026-10-12T17:00:00Z","v":5846,"vw":8.788215},{"c":8.795,"h":8.795,"l":8.785,"n":142,"o":8.785,"t":"2026-10-12T17:15:00Z","v":5113,"vw":8.787281},{"c":8.81,"h":8.81,"l":8.78,"n":192,"o":8.795,"t":"2026-10-12T17:30:00Z","v":7585,"vw":8.793841},{"c":8.835,"h":8.85,"l":8.805,"n":299,"o":8.81,"t":"2026-10-12T17:45:00Z","v":21629,"vw":8.829572},{"c":8.835,"h":8.845,"l":8.81,"n":234,"o":8.835,"t":"2026-10-12T18:00:00Z","v":13378,"vw":8.833657},{"c":8.815,"h":8.835,"l":8.805,"n":174,"o":8.835,"t":"2026-10-12T18:15:00Z","v":8496,"vw":8.822731},{"c":8.835,"h":8.835,"l":8.805,"n":277,"o":8.815,"t":"2026-10-12T18:30:00Z","v":12063,"vw":8.812914},{"c":8.77,"h":8.83,"l":8.765,"n":584,"o":8.83,"t":"2026-10-12T18:45:00Z","v":64006,"vw":8.806115},{"c":8.81,"h":8.815,"l":8.78,"n":191,"o":8.785,"t":"2026-10-12T19:00:00Z","v":8676,"vw":8.801751},{"c":8.76,"h":8.815,"l":8.76,"n":272,"o":8.81,"t":"2026-10-12T19:15:00Z","v":15965,"vw":8.796335},{"c":8.765,"h":8.77,"l":8.755,"n":411,"o":8.765,"t":"2026-10-12T19:30:00Z","v":21877,"vw":8.764181},{"c":8.78,"h":8.795,"l":8.74,"n":969,"o":8.76,"t":"2026-10-12T19:45:00Z","v":72376,"vw":8.769069},{"c":8.77,"h":8.77,"l":8.77,"n":13,"o":8.77,"t":"2026-10-12T20:00:00Z","v":39590,"vw":8.77},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-12T22:30:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.71,"l":8.63,"n":10,"o":8.71,"t":"2026-10-13T13:15:00Z","v":1183,"vw":8.6884},{"c":8.89,"h":8.9,"l":8.6932,"n":152,"o":8.73,"t":"2026-10-13T13:30:00Z","v":25297,"vw":8.780081},{"c":8.922,"h":8.93,"l":8.85,"n":242,"o":8.88,"t":"2026-10-13T13:45:00Z","v":15472,"vw":8.87575},{"c":8.87,"h":8.94,"l":8.86,"n":178,"o":8.925,"t":"2026-10-13T14:00:00Z","v":9704,"vw":8.894908},{"c":8.865,"h":8.88,"l":8.86,"n":126,"o":8.87,"t":"2026-10-13T14:15:00Z","v":6697,"vw":8.86879},{"c":8.79,"h":8.88,"l":8.79,"n":228,"o":8.86,"t":"2026-10-13T14:30:00Z","v":15535,"vw":8.84206},{"c":8.825,"h":8.825,"l":8.785,"n":214,"o":8.79,"t":"2026-10-13T14:45:00Z","v":8894,"vw":8.811853},{"c":8.86,"h":8.86,"l":8.815,"n":266,"o":8.825,"t":"2026-10-13T15:00:00Z","v":13128,"vw":8.836375},{"c":8.865,"h":8.865,"l":8.85,"n":156,"o":8.85,"t":"2026-10-13T15:15:00Z","v":6950,"vw":8.859924},{"c":8.85,"h":8.88,"l":8.84,"n":220,"o":8.87,"t":"2026-10-13T15:30:00Z","v":9935,"vw":8.866868},{"c":8.835,"h":8.84,"l":8.82,"n":161,"o":8.84,"t":"2026-10-13T15:45:00Z","v":8876,"vw":8.828777},{"c":8.85,"h":8.86,"l":8.83,"n":221,"o":8.84,"t":"2026-10-13T16:00:00Z","v":9083,"vw":8.842732},{"c":8.835,"h":8.84,"l":8.825,"n":69,"o":8.84,"t":"2026-10-13T16:15:00Z","v":3324,"vw":8.832089},{"c":8.81,"h":8.835,"l":8.81,"n":95,"o":8.835,"t":"2026-10-13T16:30:00Z","v":5059,"vw":8.819459},{"c":8.81,"h":8.81,"l":8.79,"n":202,"o":8.81,"t":"2026-10-13T16:45:00Z","v":13325,"vw":8.798457},{"c":8.805,"h":8.81,"l":8.8,"n":88,"o":8.805,"t":"2026-10-13T17:00:00Z","v":5451,"vw":8.808235},{"c":8.8,"h":8.81,"l":8.79,"n":97,"o":8.8,"t":"2026-10-13T17:15:00Z","v":6583,"vw":8.804196},{"c":8.825,"h":8.825,"l":8.81,"n":130,"o":8.81,"t":"2026-10-13T17:30:00Z","v":6092,"vw":8.811478},{"c":8.835,"h":8.835,"l":8.815,"n":181,"o":8.825,"t":"2026-10-13T17:45:00Z","v":11011,"vw":8.822093},{"c":8.845,"h":8.86,"l":8.835,"n":95,"o":8.835,"t":"2026-10-13T18:00:00Z","v":3639,"vw":8.847347},{"c":8.82,"h":8.84,"l":8.82,"n":127,"o":8.84,"t":"2026-10-13T18:15:00Z","v":8557,"vw":8.829428},{"c":8.8092,"h":8.825,"l":8.8,"n":308,"o":8.825,"t":"2026-10-13T18:30:00Z","v":23543,"vw":8.818275},{"c":8.82,"h":8.82,"l":8.8088,"n":138,"o":8.8088,"t":"2026-10-13T18:45:00Z","v":5775,"vw":8.812422},{"c":8.815,"h":8.82,"l":8.81,"n":189,"o":8.82,"t":"2026-10-13T19:00:00Z","v":11916,"vw":8.811954},{"c":8.82,"h":8.82,"l":8.81,"n":227,"o":8.8101,"t":"2026-10-13T19:15:00Z","v":14945,"vw":8.815757},{"c":8.815,"h":8.845,"l":8.805,"n":789,"o":8.815,"t":"2026-10-13T19:30:00Z","v":53375,"vw":8.822982},{"c":8.74,"h":8.83,"l":8.74,"n":1759,"o":8.815,"t":"2026-10-13T19:45:00Z","v":151693,"vw":8.793525},{"c":8.74,"h":8.74,"l":8.74,"n":14,"o":8.74,"t":"2026-10-13T20:00:00Z","v":50115,"vw":8.74},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-13T22:30:00Z","v":100,"vw":8.72},{"c":8.684,"h":8.73,"l":8.684,"n":4,"o":8.73,"t":"2026-10-13T23:45:00Z","v":2290,"vw":8.707},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T13:15:00Z","v":101,"vw":8.65},{"c":8.74,"h":8.75,"l":8.61,"n":149,"o":8.66,"t":"2026-10-14T13:30:00Z","v":15010,"vw":8.67065},{"c":8.7,"h":8.81,"l":8.7,"n":315,"o":8.74,"t":"2026-10-14T13:45:00Z","v":18872,"vw":8.761308},{"c":8.69,"h":8.72,"l":8.65,"n":385,"o":8.7,"t":"2026-10-14T14:00:00Z","v":21218,"vw":8.685821},{"c":8.66,"h":8.7,"l":8.645,"n":336,"o":8.69,"t":"2026-10-14T14:15:00Z","v":18306,"vw":8.678164},{"c":8.62,"h":8.66,"l":8.6,"n":472,"o":8.64,"t":"2026-10-14T14:30:00Z","v":21515,"vw":8.636889},{"c":8.64,"h":8.64,"l":8.62,"n":282,"o":8.635,"t":"2026-10-14T14:45:00Z","v":8859,"vw":8.631308},{"c":8.59,"h":8.635,"l":8.59,"n":342,"o":8.63,"t":"2026-10-14T15:00:00Z","v":14512,"vw":8.613297},{"c":8.61,"h":8.625,"l":8.59,"n":261,"o":8.59,"t":"2026-10-14T15:15:00Z","v":9247,"vw":8.615015},{"c":8.6011,"h":8.62,"l":8.59,"n":298,"o":8.615,"t":"2026-10-14T15:30:00Z","v":14716,"vw":8.604943},{"c":8.58,"h":8.6114,"l":8.58,"n":220,"o":8.61,"t":"2026-10-14T15:45:00Z","v":5544,"vw":8.599276},{"c":8.555,"h":8.605,"l":8.55,"n":314,"o":8.58,"t":"2026-10-14T16:00:00Z","v":15354,"vw":8.588535},{"c":8.545,"h":8.545,"l":8.5301,"n":184,"o":8.54,"t":"2026-10-14T16:15:00Z","v":9605,"vw":8.535946},{"c":8.535,"h":8.54,"l":8.52,"n":260,"o":8.54,"t":"2026-10-14T16:30:00Z","v":18675,"vw":8.525242},{"c":8.525,"h":8.55,"l":8.525,"n":152,"o":8.535,"t":"2026-10-14T16:45:00Z","v":6703,"vw":8.535481},{"c":8.51,"h":8.5275,"l":8.495,"n":164,"o":8.525,"t":"2026-10-14T17:00:00Z","v":6828,"vw":8.509003},{"c":8.46,"h":8.5,"l":8.46,"n":154,"o":8.5,"t":"2026-10-14T17:15:00Z","v":14420,"vw":8.49264},{"c":8.425,"h":8.46,"l":8.425,"n":107,"o":8.46,"t":"2026-10-14T17:30:00Z","v":3695,"vw":8.440316},{"c":8.43,"h":8.44,"l":8.425,"n":244,"o":8.425,"t":"2026-10-14T17:45:00Z","v":11884,"vw":8.433048},{"c":8.4211,"h":8.45,"l":8.4211,"n":213,"o":8.425,"t":"2026-10-14T18:00:00Z","v":11134,"vw":8.434695},{"c":8.425,"h":8.44,"l":8.425,"n":214,"o":8.43,"t":"2026-10-14T18:15:00Z","v":9456,"vw":8.431174},{"c":8.41,"h":8.43,"l":8.38,"n":289,"o":8.43,"t":"2026-10-14T18:30:00Z","v":29998,"vw":8.39425},{"c":8.39,"h":8.415,"l":8.38,"n":398,"o":8.405,"t":"2026-10-14T18:45:00Z","v":22248,"vw":8.406882},{"c":8.345,"h":8.38,"l":8.34,"n":367,"o":8.38,"t":"2026-10-14T19:00:00Z","v":47144,"vw":8.364116},{"c":8.39,"h":8.39,"l":8.35,"n":316,"o":8.35,"t":"2026-10-14T19:15:00Z","v":16133,"vw":8.368284},{"c":8.335,"h":8.385,"l":8.33,"n":562,"o":8.385,"t":"2026-10-14T19:30:00Z","v":31604,"vw":8.353577},{"c":8.38,"h":8.41,"l":8.325,"n":1363,"o":8.335,"t":"2026-10-14T19:45:00Z","v":94136,"vw":8.379174},{"c":8.38,"h":8.38,"l":8.38,"n":14,"o":8.38,"t":"2026-10-14T20:00:00Z","v":57888,"vw":8.38},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-15T11:00:00Z","v":100,"vw":8.89},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-15T11:30:00Z","v":100,"vw":8.35},{"c":8.45,"h":8.47,"l":8.27,"n":226,"o":8.35,"t":"2026-10-15T13:30:00Z","v":17961,"vw":8.353751},{"c":8.415,"h":8.4957,"l":8.4,"n":131,"o":8.46,"t":"2026-10-15T13:45:00Z","v":8947,"vw":8.445496},{"c":8.62,"h":8.64,"l":8.42,"n":421,"o":8.42,"t":"2026-10-15T14:00:00Z","v":29040,"vw":8.568652},{"c":8.515,"h":8.62,"l":8.515,"n":292,"o":8.62,"t":"2026-10-15T14:15:00Z","v":18273,"vw":8.550429},{"c":8.505,"h":8.53,"l":8.48,"n":238,"o":8.52,"t":"2026-10-15T14:30:00Z","v":13596,"vw":8.506397},{"c":8.565,"h":8.57,"l":8.485,"n":213,"o":8.51,"t":"2026-10-15T14:45:00Z","v":11666,"vw":8.522044},{"c":8.61,"h":8.615,"l":8.555,"n":156,"o":8.56,"t":"2026-10-15T15:00:00Z","v":8492,"vw":8.584382},{"c":8.605,"h":8.62,"l":8.58,"n":214,"o":8.6,"t":"2026-10-15T15:15:00Z","v":15951,"vw":8.598829},{"c":8.59,"h":8.61,"l":8.564,"n":330,"o":8.6,"t":"2026-10-15T15:30:00Z","v":41242,"vw":8.588222},{"c":8.61,"h":8.615,"l":8.575,"n":121,"o":8.58,"t":"2026-10-15T15:45:00Z","v":7727,"vw":8.593893},{"c":8.62,"h":8.625,"l":8.605,"n":141,"o":8.605,"t":"2026-10-15T16:00:00Z","v":9924,"vw":8.61996},{"c":8.635,"h":8.635,"l":8.615,"n":122,"o":8.615,"t":"2026-10-15T16:15:00Z","v":5217,"vw":8.626441},{"c":8.675,"h":8.685,"l":8.64,"n":322,"o":8.64,"t":"2026-10-15T16:30:00Z","v":24672,"vw":8.660209},{"c":8.6701,"h":8.6799,"l":8.66,"n":206,"o":8.6799,"t":"2026-10-15T16:45:00Z","v":13451,"vw":8.667428},{"c":8.665,"h":8.675,"l":8.64,"n":231,"o":8.675,"t":"2026-10-15T17:00:00Z","v":16176,"vw":8.66367},{"c":8.68,"h":8.68,"l":8.66,"n":121,"o":8.665,"t":"2026-10-15T17:15:00Z","v":8239,"vw":8.665863},{"c":8.675,"h":8.705,"l":8.67,"n":178,"o":8.675,"t":"2026-10-15T17:30:00Z","v":13223,"vw":8.689044},{"c":8.675,"h":8.6875,"l":8.67,"n":214,"o":8.675,"t":"2026-10-15T17:45:00Z","v":14526,"vw":8.681551},{"c":8.7,"h":8.705,"l":8.675,"n":225,"o":8.68,"t":"2026-10-15T18:00:00Z","v":11687,"vw":8.683449},{"c":8.675,"h":8.7,"l":8.675,"n":187,"o":8.7,"t":"2026-10-15T18:15:00Z","v":9540,"vw":8.691751},{"c":8.705,"h":8.705,"l":8.68,"n":197,"o":8.68,"t":"2026-10-15T18:30:00Z","v":11922,"vw":8.696056},{"c":8.75,"h":8.75,"l":8.705,"n":319,"o":8.705,"t":"2026-10-15T18:45:00Z","v":14557,"vw":8.724583},{"c":8.775,"h":8.785,"l":8.77,"n":120,"o":8.77,"t":"2026-10-15T19:00:00Z","v":6440,"vw":8.776885},{"c":8.78,"h":8.8,"l":8.78,"n":485,"o":8.78,"t":"2026-10-15T19:15:00Z","v":33767,"vw":8.785908},{"c":8.79,"h":8.79,"l":8.745,"n":526,"o":8.78,"t":"2026-10-15T19:30:00Z","v":32581,"vw":8.768504},{"c":8.805,"h":8.855,"l":8.775,"n":1604,"o":8.785,"t":"2026-10-15T19:45:00Z","v":126031,"vw":8.818449},{"c":8.82,"h":8.82,"l":8.82,"n":20,"o":8.82,"t":"2026-10-15T20:00:00Z","v":55337,"vw":8.82},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-15T20:15:00Z","v":100,"vw":8.9},{"c":8.845,"h":8.845,"l":8.845,"n":1,"o":8.845,"t":"2026-10-15T20:30:00Z","v":170,"vw":8.845},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T13:15:00Z","v":100,"vw":8.85},{"c":8.685,"h":8.94,"l":8.68,"n":180,"o":8.86,"t":"2026-10-16T13:30:00Z","v":23120,"vw":8.823537},{"c":8.7,"h":8.735,"l":8.7,"n":96,"o":8.72,"t":"2026-10-16T13:45:00Z","v":6154,"vw":8.71682},{"c":8.66,"h":8.71,"l":8.625,"n":492,"o":8.68,"t":"2026-10-16T14:00:00Z","v":38361,"vw":8.674901},{"c":8.65,"h":8.73,"l":8.65,"n":330,"o":8.665,"t":"2026-10-16T14:15:00Z","v":22666,"vw":8.697319},{"c":8.72,"h":8.72,"l":8.61,"n":139,"o":8.645,"t":"2026-10-16T14:30:00Z","v":8731,"vw":8.662063},{"c":8.73,"h":8.77,"l":8.7,"n":483,"o":8.73,"t":"2026-10-16T14:45:00Z","v":52886,"vw":8.7254},{"c":8.635,"h":8.73,"l":8.625,"n":298,"o":8.73,"t":"2026-10-16T15:00:00Z","v":25246,"vw":8.660727},{"c":8.585,"h":8.65,"l":8.57,"n":418,"o":8.635,"t":"2026-10-16T15:15:00Z","v":31108,"vw":8.616808},{"c":8.62,"h":8.63,"l":8.59,"n":127,"o":8.59,"t":"2026-10-16T15:30:00Z","v":6937,"vw":8.609001},{"c":8.545,"h":8.62,"l":8.545,"n":90,"o":8.61,"t":"2026-10-16T15:45:00Z","v":4469,"vw":8.59825},{"c":8.6,"h":8.6,"l":8.53,"n":192,"o":8.53,"t":"2026-10-16T16:00:00Z","v":9596,"vw":8.548565},{"c":8.6,"h":8.625,"l":8.58,"n":167,"o":8.61,"t":"2026-10-16T16:15:00Z","v":7909,"vw":8.599622},{"c":8.63,"h":8.63,"l":8.59,"n":138,"o":8.59,"t":"2026-10-16T16:30:00Z","v":6112,"vw":8.60484},{"c":8.62,"h":8.645,"l":8.62,"n":73,"o":8.64,"t":"2026-10-16T16:45:00Z","v":3995,"vw":8.637445},{"c":8.59,"h":8.65,"l":8.59,"n":172,"o":8.63,"t":"2026-10-16T17:00:00Z","v":9146,"vw":8.620019},{"c":8.56,"h":8.58,"l":8.55,"n":99,"o":8.58,"t":"2026-10-16T17:15:00Z","v":4595,"vw":8.564027},{"c":8.555,"h":8.58,"l":8.555,"n":128,"o":8.57,"t":"2026-10-16T17:30:00Z","v":4884,"vw":8.5689},{"c":8.5523,"h":8.5523,"l":8.53,"n":160,"o":8.54,"t":"2026-10-16T17:45:00Z","v":6711,"vw":8.539785},{"c":8.545,"h":8.56,"l":8.525,"n":190,"o":8.55,"t":"2026-10-16T18:00:00Z","v":15197,"vw":8.545954},{"c":8.525,"h":8.555,"l":8.52,"n":136,"o":8.555,"t":"2026-10-16T18:15:00Z","v":9133,"vw":8.538715},{"c":8.51,"h":8.55,"l":8.5,"n":418,"o":8.525,"t":"2026-10-16T18:30:00Z","v":35811,"vw":8.520271},{"c":8.5,"h":8.515,"l":8.49,"n":209,"o":8.515,"t":"2026-10-16T18:45:00Z","v":8339,"vw":8.500079},{"c":8.53,"h":8.53,"l":8.48,"n":398,"o":8.5,"t":"2026-10-16T19:00:00Z","v":23022,"vw":8.499266},{"c":8.56,"h":8.57,"l":8.52,"n":356,"o":8.53,"t":"2026-10-16T19:15:00Z","v":23618,"vw":8.550476},{"c":8.535,"h":8.575,"l":8.535,"n":622,"o":8.57,"t":"2026-10-16T19:30:00Z","v":41328,"vw":8.554652},{"c":8.6,"h":8.615,"l":8.5311,"n":1311,"o":8.535,"t":"2026-10-16T19:45:00Z","v":91319,"vw":8.583691},{"c":8.61,"h":8.61,"l":8.61,"n":15,"o":8.61,"t":"2026-10-16T20:00:00Z","v":46770,"vw":8.61},{"c":8.535,"h":8.8,"l":8.48,"n":190,"o":8.58,"t":"2026-10-19T13:30:00Z","v":14044,"vw":8.637706},{"c":8.61,"h":8.685,"l":8.5188,"n":161,"o":8.535,"t":"2026-10-19T13:45:00Z","v":9614,"vw":8.608569},{"c":8.6,"h":8.64,"l":8.59,"n":191,"o":8.6,"t":"2026-10-19T14:00:00Z","v":9969,"vw":8.606695},{"c":8.61,"h":8.64,"l":8.595,"n":166,"o":8.61,"t":"2026-10-19T14:15:00Z","v":11506,"vw":8.619619},{"c":8.62,"h":8.635,"l":8.5801,"n":186,"o":8.63,"t":"2026-10-19T14:30:00Z","v":9089,"vw":8.609732},{"c":8.65,"h":8.67,"l":8.625,"n":181,"o":8.625,"t":"2026-10-19T14:45:00Z","v":7825,"vw":8.651377},{"c":8.69,"h":8.69,"l":8.65,"n":213,"o":8.65,"t":"2026-10-19T15:00:00Z","v":10315,"vw":8.671404},{"c":8.675,"h":8.7,"l":8.65,"n":300,"o":8.69,"t":"2026-10-19T15:15:00Z","v":28795,"vw":8.685672},{"c":8.71,"h":8.71,"l":8.66,"n":138,"o":8.675,"t":"2026-10-19T15:30:00Z","v":9740,"vw":8.683945},{"c":8.74,"h":8.74,"l":8.7,"n":134,"o":8.7,"t":"2026-10-19T15:45:00Z","v":7711,"vw":8.717663},{"c":8.76,"h":8.76,"l":8.725,"n":285,"o":8.735,"t":"2026-10-19T16:00:00Z","v":16442,"vw":8.737694},{"c":8.745,"h":8.76,"l":8.745,"n":201,"o":8.745,"t":"2026-10-19T16:15:00Z","v":12654,"vw":8.754016},{"c":8.715,"h":8.745,"l":8.715,"n":173,"o":8.745,"t":"2026-10-19T16:30:00Z","v":7573,"vw":8.727983},{"c":8.715,"h":8.725,"l":8.715,"n":141,"o":8.72,"t":"2026-10-19T16:45:00Z","v":8767,"vw":8.721092},{"c":8.74,"h":8.745,"l":8.715,"n":173,"o":8.715,"t":"2026-10-19T17:00:00Z","v":12389,"vw":8.72926},{"c":8.755,"h":8.76,"l":8.74,"n":140,"o":8.74,"t":"2026-10-19T17:15:00Z","v":8735,"vw":8.751987},{"c":8.79,"h":8.79,"l":8.74,"n":205,"o":8.755,"t":"2026-10-19T17:30:00Z","v":11285,"vw":8.757643},{"c":8.77,"h":8.785,"l":8.77,"n":210,"o":8.78,"t":"2026-10-19T17:45:00Z","v":13443,"vw":8.779911},{"c":8.755,"h":8.775,"l":8.75,"n":209,"o":8.77,"t":"2026-10-19T18:00:00Z","v":10307,"vw":8.766293},{"c":8.75,"h":8.765,"l":8.74,"n":278,"o":8.755,"t":"2026-10-19T18:15:00Z","v":14762,"vw":8.753762},{"c":8.765,"h":8.765,"l":8.745,"n":212,"o":8.745,"t":"2026-10-19T18:30:00Z","v":7430,"vw":8.752703},{"c":8.775,"h":8.79,"l":8.77,"n":182,"o":8.77,"t":"2026-10-19T18:45:00Z","v":13806,"vw":8.777709},{"c":8.765,"h":8.785,"l":8.765,"n":215,"o":8.775,"t":"2026-10-19T19:00:00Z","v":18105,"vw":8.776981},{"c":8.74,"h":8.766,"l":8.74,"n":391,"o":8.765,"t":"2026-10-19T19:15:00Z","v":38150,"vw":8.758119},{"c":8.775,"h":8.795,"l":8.75,"n":505,"o":8.75,"t":"2026-10-19T19:30:00Z","v":37514,"vw":8.780626},{"c":8.72,"h":8.775,"l":8.68,"n":1649,"o":8.775,"t":"2026-10-19T19:45:00Z","v":139370,"vw":8.705752},{"c":8.72,"h":8.72,"l":8.72,"n":10,"o":8.72,"t":"2026-10-19T20:00:00Z","v":25984,"vw":8.72},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-20T11:00:00Z","v":100,"vw":8.79},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-20T12:00:00Z","v":217,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-20T13:15:00Z","v":400,"vw":8.72},{"c":8.74,"h":8.79,"l":8.72,"n":175,"o":8.73,"t":"2026-10-20T13:30:00Z","v":15321,"vw":8.751085},{"c":8.85,"h":8.85,"l":8.765,"n":264,"o":8.7779,"t":"2026-10-20T13:45:00Z","v":9820,"vw":8.804408},{"c":8.83,"h":8.88,"l":8.82,"n":214,"o":8.85,"t":"2026-10-20T14:00:00Z","v":7298,"vw":8.840051},{"c":8.8414,"h":8.86,"l":8.835,"n":191,"o":8.835,"t":"2026-10-20T14:15:00Z","v":6143,"vw":8.84718},{"c":8.86,"h":8.865,"l":8.85,"n":196,"o":8.86,"t":"2026-10-20T14:30:00Z","v":6191,"vw":8.855588},{"c":8.865,"h":8.875,"l":8.84,"n":142,"o":8.855,"t":"2026-10-20T14:45:00Z","v":4325,"vw":8.861827},{"c":8.83,"h":8.87,"l":8.82,"n":157,"o":8.865,"t":"2026-10-20T15:00:00Z","v":6477,"vw":8.8467},{"c":8.81,"h":8.85,"l":8.805,"n":161,"o":8.85,"t":"2026-10-20T15:15:00Z","v":5787,"vw":8.824723},{"c":8.8,"h":8.8,"l":8.78,"n":157,"o":8.8,"t":"2026-10-20T15:30:00Z","v":4745,"vw":8.794162},{"c":8.805,"h":8.825,"l":8.795,"n":141,"o":8.795,"t":"2026-10-20T15:45:00Z","v":5275,"vw":8.80616},{"c":8.83,"h":8.84,"l":8.805,"n":83,"o":8.805,"t":"2026-10-20T16:00:00Z","v":2196,"vw":8.815649},{"c":8.82,"h":8.8204,"l":8.795,"n":171,"o":8.8204,"t":"2026-10-20T16:15:00Z","v":7255,"vw":8.80559},{"c":8.83,"h":8.84,"l":8.8,"n":164,"o":8.82,"t":"2026-10-20T16:30:00Z","v":13942,"vw":8.82782},{"c":8.81,"h":8.83,"l":8.795,"n":154,"o":8.83,"t":"2026-10-20T16:45:00Z","v":4429,"vw":8.809272},{"c":8.82,"h":8.83,"l":8.81,"n":121,"o":8.81,"t":"2026-10-20T17:00:00Z","v":3868,"vw":8.816389},{"c":8.835,"h":8.84,"l":8.82,"n":112,"o":8.82,"t":"2026-10-20T17:15:00Z","v":2788,"vw":8.828811},{"c":8.895,"h":8.895,"l":8.835,"n":176,"o":8.835,"t":"2026-10-20T17:30:00Z","v":7031,"vw":8.851198},{"c":8.875,"h":8.89,"l":8.87,"n":108,"o":8.89,"t":"2026-10-20T17:45:00Z","v":16207,"vw":8.874237},{"c":8.88,"h":8.89,"l":8.87,"n":148,"o":8.87,"t":"2026-10-20T18:00:00Z","v":6596,"vw":8.872335},{"c":8.865,"h":8.8899,"l":8.865,"n":51,"o":8.87,"t":"2026-10-20T18:15:00Z","v":1619,"vw":8.875224},{"c":8.83,"h":8.86,"l":8.83,"n":135,"o":8.86,"t":"2026-10-20T18:30:00Z","v":5717,"vw":8.834321},{"c":8.83,"h":8.85,"l":8.83,"n":95,"o":8.84,"t":"2026-10-20T18:45:00Z","v":3999,"vw":8.839114},{"c":8.81,"h":8.84,"l":8.81,"n":136,"o":8.84,"t":"2026-10-20T19:00:00Z","v":3603,"vw":8.828934},{"c":8.805,"h":8.82,"l":8.805,"n":205,"o":8.815,"t":"2026-10-20T19:15:00Z","v":8149,"vw":8.814889},{"c":8.78,"h":8.815,"l":8.78,"n":260,"o":8.805,"t":"2026-10-20T19:30:00Z","v":12815,"vw":8.794788},{"c":8.8,"h":8.81,"l":8.785,"n":1295,"o":8.785,"t":"2026-10-20T19:45:00Z","v":77113,"vw":8.797804},{"c":8.81,"h":8.81,"l":8.81,"n":12,"o":8.81,"t":"2026-10-20T20:00:00Z","v":44929,"vw":8.81},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-21T11:00:00Z","v":310,"vw":8.64},{"c":9,"h":9,"l":8.9779,"n":3,"o":8.9779,"t":"2026-10-21T12:00:00Z","v":1104,"vw":8.997936},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-21T12:15:00Z","v":107,"vw":8.76},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-21T12:45:00Z","v":208,"vw":8.71},{"c":9.2,"h":9.2849,"l":8.81,"n":530,"o":8.81,"t":"2026-10-21T13:30:00Z","v":51982,"vw":8.931434},{"c":9.17,"h":9.24,"l":9.17,"n":213,"o":9.225,"t":"2026-10-21T13:45:00Z","v":9702,"vw":9.211143},{"c":9.175,"h":9.1849,"l":9.13,"n":147,"o":9.175,"t":"2026-10-21T14:00:00Z","v":5569,"vw":9.159654},{"c":9.25,"h":9.345,"l":9.17,"n":623,"o":9.19,"t":"2026-10-21T14:15:00Z","v":45566,"vw":9.276663},{"c":9.24,"h":9.26,"l":9.21,"n":273,"o":9.26,"t":"2026-10-21T14:30:00Z","v":18942,"vw":9.239493},{"c":9.195,"h":9.23,"l":9.195,"n":224,"o":9.23,"t":"2026-10-21T14:45:00Z","v":15688,"vw":9.219555},{"c":9.19,"h":9.2,"l":9.17,"n":223,"o":9.2,"t":"2026-10-21T15:00:00Z","v":11115,"vw":9.187068},{"c":9.18,"h":9.19,"l":9.15,"n":221,"o":9.18,"t":"2026-10-21T15:15:00Z","v":11721,"vw":9.170178},{"c":9.16,"h":9.18,"l":9.15,"n":76,"o":9.18,"t":"2026-10-21T15:30:00Z","v":987,"vw":9.17},{"c":9.19,"h":9.2,"l":9.17,"n":154,"o":9.17,"t":"2026-10-21T15:45:00Z","v":6763,"vw":9.191975},{"c":9.195,"h":9.195,"l":9.18,"n":82,"o":9.19,"t":"2026-10-21T16:00:00Z","v":2517,"vw":9.188371},{"c":9.19,"h":9.1985,"l":9.1899,"n":72,"o":9.195,"t":"2026-10-21T16:15:00Z","v":7152,"vw":9.190775},{"c":9.22,"h":9.23,"l":9.19,"n":233,"o":9.195,"t":"2026-10-21T16:30:00Z","v":12073,"vw":9.21103},{"c":9.215,"h":9.23,"l":9.215,"n":91,"o":9.23,"t":"2026-10-21T16:45:00Z","v":2850,"vw":9.222849},{"c":9.2,"h":9.225,"l":9.195,"n":210,"o":9.215,"t":"2026-10-21T17:00:00Z","v":10484,"vw":9.215231},{"c":9.2,"h":9.215,"l":9.2,"n":91,"o":9.21,"t":"2026-10-21T17:15:00Z","v":3319,"vw":9.207582},{"c":9.215,"h":9.215,"l":9.2,"n":62,"o":9.2,"t":"2026-10-21T17:30:00Z","v":3201,"vw":9.2104},{"c":9.2,"h":9.21,"l":9.2,"n":80,"o":9.21,"t":"2026-10-21T17:45:00Z","v":2519,"vw":9.202577},{"c":9.215,"h":9.215,"l":9.205,"n":74,"o":9.205,"t":"2026-10-21T18:00:00Z","v":2543,"vw":9.209774},{"c":9.21,"h":9.215,"l":9.21,"n":51,"o":9.215,"t":"2026-10-21T18:15:00Z","v":1937,"vw":9.210728},{"c":9.24,"h":9.275,"l":9.22,"n":420,"o":9.22,"t":"2026-10-21T18:30:00Z","v":20138,"vw":9.24475},{"c":9.23,"h":9.25,"l":9.21,"n":155,"o":9.23,"t":"2026-10-21T18:45:00Z","v":7203,"vw":9.229507},{"c":9.21,"h":9.235,"l":9.199,"n":297,"o":9.235,"t":"2026-10-21T19:00:00Z","v":10785,"vw":9.207761},{"c":9.265,"h":9.275,"l":9.22,"n":285,"o":9.23,"t":"2026-10-21T19:15:00Z","v":11795,"vw":9.251079},{"c":9.305,"h":9.315,"l":9.265,"n":346,"o":9.265,"t":"2026-10-21T19:30:00Z","v":18419,"vw":9.291502},{"c":9.325,"h":9.33,"l":9.3,"n":1367,"o":9.31,"t":"2026-10-21T19:45:00Z","v":77152,"vw":9.314319},{"c":9.37,"h":9.37,"l":8.76,"n":37,"o":9.33,"t":"2026-10-21T20:00:00Z","v":42669,"vw":9.31169},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-21T22:00:00Z","v":100,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":6,"o":9.32,"t":"2026-10-22T08:45:00Z","v":1654,"vw":9.32},{"c":9.35,"h":9.36,"l":9.35,"n":2,"o":9.36,"t":"2026-10-22T09:00:00Z","v":600,"vw":9.355},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-22T10:45:00Z","v":5065,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-22T12:45:00Z","v":2600,"vw":9.35},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-22T13:15:00Z","v":3712,"vw":9.33},{"c":9.38,"h":9.38,"l":9.27,"n":402,"o":9.31,"t":"2026-10-22T13:30:00Z","v":48073,"vw":9.311764},{"c":9.24,"h":9.35,"l":9.24,"n":166,"o":9.35,"t":"2026-10-22T13:45:00Z","v":6320,"vw":9.281954},{"c":9.235,"h":9.245,"l":9.21,"n":92,"o":9.23,"t":"2026-10-22T14:00:00Z","v":4326,"vw":9.230644},{"c":9.13,"h":9.24,"l":9.13,"n":101,"o":9.24,"t":"2026-10-22T14:15:00Z","v":3808,"vw":9.184353},{"c":9.17,"h":9.17,"l":9.105,"n":160,"o":9.12,"t":"2026-10-22T14:30:00Z","v":8179,"vw":9.133362},{"c":9.24,"h":9.24,"l":9.16,"n":373,"o":9.17,"t":"2026-10-22T14:45:00Z","v":14177,"vw":9.181081},{"c":9.21,"h":9.265,"l":9.2,"n":245,"o":9.23,"t":"2026-10-22T15:00:00Z","v":10559,"vw":9.228389},{"c":9.22,"h":9.22,"l":9.2,"n":159,"o":9.21,"t":"2026-10-22T15:15:00Z","v":10091,"vw":9.214997},{"c":9.18,"h":9.215,"l":9.18,"n":218,"o":9.21,"t":"2026-10-22T15:30:00Z","v":7394,"vw":9.206842},{"c":9.28,"h":9.28,"l":9.18,"n":230,"o":9.18,"t":"2026-10-22T15:45:00Z","v":11766,"vw":9.214435},{"c":9.27,"h":9.2973,"l":9.26,"n":269,"o":9.275,"t":"2026-10-22T16:00:00Z","v":9957,"vw":9.273265},{"c":9.31,"h":9.315,"l":9.27,"n":166,"o":9.27,"t":"2026-10-22T16:15:00Z","v":6716,"vw":9.297954},{"c":9.255,"h":9.295,"l":9.255,"n":95,"o":9.295,"t":"2026-10-22T16:30:00Z","v":3588,"vw":9.275801},{"c":9.25,"h":9.26,"l":9.215,"n":197,"o":9.26,"t":"2026-10-22T16:45:00Z","v":9405,"vw":9.238643},{"c":9.23,"h":9.25,"l":9.23,"n":203,"o":9.245,"t":"2026-10-22T17:00:00Z","v":7290,"vw":9.240231},{"c":9.205,"h":9.245,"l":9.205,"n":269,"o":9.235,"t":"2026-10-22T17:15:00Z","v":11198,"vw":9.233921},{"c":9.23,"h":9.23,"l":9.205,"n":258,"o":9.21,"t":"2026-10-22T17:30:00Z","v":7499,"vw":9.217461},{"c":9.25,"h":9.29,"l":9.22,"n":534,"o":9.23,"t":"2026-10-22T17:45:00Z","v":28453,"vw":9.250334},{"c":9.23,"h":9.24,"l":9.222,"n":179,"o":9.24,"t":"2026-10-22T18:00:00Z","v":5360,"vw":9.22964},{"c":9.24,"h":9.255,"l":9.23,"n":226,"o":9.23,"t":"2026-10-22T18:15:00Z","v":12079,"vw":9.244481},{"c":9.24,"h":9.245,"l":9.21,"n":289,"o":9.245,"t":"2026-10-22T18:30:00Z","v":15696,"vw":9.228952},{"c":9.235,"h":9.24,"l":9.225,"n":162,"o":9.235,"t":"2026-10-22T18:45:00Z","v":5561,"vw":9.23317},{"c":9.26,"h":9.26,"l":9.2125,"n":357,"o":9.23,"t":"2026-10-22T19:00:00Z","v":14179,"vw":9.233431},{"c":9.282,"h":9.29,"l":9.255,"n":267,"o":9.255,"t":"2026-10-22T19:15:00Z","v":11607,"vw":9.276617},{"c":9.22,"h":9.28,"l":9.22,"n":370,"o":9.28,"t":"2026-10-22T19:30:00Z","v":15306,"vw":9.247363},{"c":9.28,"h":9.28,"l":9.22,"n":1052,"o":9.23,"t":"2026-10-22T19:45:00Z","v":49729,"vw":9.248065},{"c":9.275,"h":9.275,"l":9.275,"n":13,"o":9.275,"t":"2026-10-22T20:00:00Z","v":31066,"vw":9.275}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18562711849963986,"strike":16.952243267640704,"iv":1.4309261940082996,"gamma":0.04693610920584832,"theta":-0.012753064924329762,"vega":0.004390893539868544,"rho":0.0005743041643143211,"breakevenPct":84.77488286943766},{"delta":0.15,"premium":0.36752138734485257,"strike":20.162142129615045,"iv":2.063973447974293,"gamma":0.043387827443080076,"theta":-0.023200218811137534,"vega":0.005889695311027563,"rho":0.0007977201329325437,"breakevenPct":121.34408104538971},{"delta":0.2,"premium":0.5,"strike":19.437185369062085,"iv":2.2566956886384015,"gamma":0.047800495452222744,"theta":-0.028737933387435983,"vega":0.007285885011164736,"rho":0.0010582930168711356,"breakevenPct":114.95617648584458}],"put":[{"delta":0.1,"premium":0.08912182122993415,"strike":7.535304553074836,"iv":0.6212619339224716,"gamma":0.10427897076629314,"theta":-0.004619758363891014,"vega":0.004391120661752407,"rho":-0.0008278373579824041,"breakevenPct":19.71770639520323},{"delta":0.15,"premium":0.18265865033525347,"strike":7.769146625838133,"iv":0.621331959167019,"gamma":0.11647261680364673,"theta":-0.005120730056121468,"vega":0.0049137847355899406,"rho":-0.0012705323979263381,"breakevenPct":18.204981396195368},{"delta":0.2,"premium":0.2761954794405728,"strike":8.002988698601433,"iv":0.6214019844115662,"gamma":0.12866626284100033,"theta":-0.005621701748351923,"vega":0.005436448809427473,"rho":-0.001713227437870272,"breakevenPct":16.692256397187506},{"delta":0.25,"premium":0.3697323085458922,"strike":8.23683077136473,"iv":0.6214720096561135,"gamma":0.14085990887835392,"theta":-0.0061226734405823765,"vega":0.005959112883265005,"rho":-0.002155922477814206,"breakevenPct":15.179531398179646},{"delta":0.3,"premium":0.46326913765121147,"strike":8.470672844128028,"iv":0.6215420349006608,"gamma":0.1530535549157075,"theta":-0.006623645132812831,"vega":0.006481776957102538,"rho":-0.00259861751775814,"breakevenPct":13.666806399171787},{"delta":0.35,"premium":0.5568059667565308,"strike":8.704514916891327,"iv":0.6216120601452081,"gamma":0.1652472009530611,"theta":-0.007124616825043285,"vega":0.00700444103094007,"rho":-0.003041312557702074,"breakevenPct":12.154081400163925},{"delta":0.4,"premium":0.6503427958618502,"strike":8.938356989654626,"iv":0.6216820853897553,"gamma":0.1774408469904147,"theta":-0.007625588517273739,"vega":0.007527105104777603,"rho":-0.0034840075976460085,"breakevenPct":10.641356401156063},{"delta":0.45,"premium":0.7438796249671695,"strike":9.172199062417924,"iv":0.6217521106343027,"gamma":0.1896344930277683,"theta":-0.008126560209504193,"vega":0.008049769178615135,"rho":-0.0039267026375899424,"breakevenPct":9.128631402148201},{"delta":0.5,"premium":0.8374164540724889,"strike":9.406041135181223,"iv":0.6218221358788499,"gamma":0.20182813906512187,"theta":-0.008627531901734648,"vega":0.008572433252452667,"rho":-0.004369397677533877,"breakevenPct":7.615906403140341},{"delta":0.55,"premium":0.9309532831778082,"strike":9.639883207944521,"iv":0.6218921611233972,"gamma":0.2140217851024755,"theta":-0.009128503593965102,"vega":0.009095097326290201,"rho":-0.00481209271747781,"breakevenPct":6.10318140413248},{"delta":0.6,"premium":1.0244901122831276,"strike":9.873725280707818,"iv":0.6219621863679444,"gamma":0.22621543113982906,"theta":-0.009629475286195555,"vega":0.009617761400127732,"rho":-0.005254787757421745,"breakevenPct":4.59045640512462},{"delta":0.65,"premium":1.2771928091663376,"strike":10.22718293164757,"iv":0.6392659028052153,"gamma":0.2202049782694587,"theta":-0.009554681943895693,"vega":0.009472896088502568,"rho":-0.005819637284320906,"breakevenPct":3.504149622843849},{"delta":0.7,"premium":1.7167423943105486,"strike":10.721058870011852,"iv":0.6768004741209008,"gamma":0.1928244962465429,"theta":-0.008803990517581985,"vega":0.008544409324377718,"rho":-0.006527885556776203,"breakevenPct":2.9184207471557544},{"delta":0.75,"premium":2.156291979454761,"strike":11.214934808376135,"iv":0.7143350454365863,"gamma":0.16544401422362703,"theta":-0.008053299091268274,"vega":0.007615922560252865,"rho":-0.007236133829231502,"breakevenPct":2.3326918714676586},{"delta":0.8,"premium":2.595841564598973,"strike":11.708810746740419,"iv":0.7518696167522719,"gamma":0.13806353220071116,"theta":-0.007302607664954563,"vega":0.006687435796128012,"rho":-0.0079443821016868,"breakevenPct":1.7469629957795632},{"delta":0.85,"premium":3.035391149743184,"strike":12.202686685104702,"iv":0.7894041880679574,"gamma":0.11068305017779534,"theta":-0.006551916238640854,"vega":0.005758949032003161,"rho":-0.008652630374142097,"breakevenPct":1.1612341200914686},{"delta":0.9,"premium":7.685572993759416,"strike":16.885572993759414,"iv":1.3301246551401413,"gamma":0.059859746251527304,"theta":-0.008191462162211179,"vega":0.004545991043155581,"rho":-0.012680221667766932,"breakevenPct":0.8086253369272353}]},"raw":{"call":[{"delta":0.1,"premium":0.18562711849963986,"strike":16.952243267640704,"iv":1.4309261940082996,"gamma":0.04693610920584832,"theta":-0.012753064924329762,"vega":0.004390893539868544,"rho":0.0005743041643143211,"breakevenPct":84.77488286943766},{"delta":0.15,"premium":0.36752138734485257,"strike":20.162142129615045,"iv":2.063973447974293,"gamma":0.043387827443080076,"theta":-0.023200218811137534,"vega":0.005889695311027563,"rho":0.0007977201329325437,"breakevenPct":121.34408104538971},{"delta":0.2,"premium":0.5,"strike":19.437185369062085,"iv":2.2566956886384015,"gamma":0.047800495452222744,"theta":-0.028737933387435983,"vega":0.007285885011164736,"rho":0.0010582930168711356,"breakevenPct":114.95617648584458}],"put":[{"delta":0.1,"premium":0.08912182122993415,"strike":7.535304553074836,"iv":0.6212619339224716,"gamma":0.10427897076629314,"theta":-0.004619758363891014,"vega":0.004391120661752407,"rho":-0.0008278373579824041,"breakevenPct":19.71770639520323},{"delta":0.15,"premium":0.18265865033525347,"strike":7.769146625838133,"iv":0.621331959167019,"gamma":0.11647261680364673,"theta":-0.005120730056121468,"vega":0.0049137847355899406,"rho":-0.0012705323979263381,"breakevenPct":18.204981396195368},{"delta":0.2,"premium":0.2761954794405728,"strike":8.002988698601433,"iv":0.6214019844115662,"gamma":0.12866626284100033,"theta":-0.005621701748351923,"vega":0.005436448809427473,"rho":-0.001713227437870272,"breakevenPct":16.692256397187506},{"delta":0.25,"premium":0.3697323085458922,"strike":8.23683077136473,"iv":0.6214720096561135,"gamma":0.14085990887835392,"theta":-0.0061226734405823765,"vega":0.005959112883265005,"rho":-0.002155922477814206,"breakevenPct":15.179531398179646},{"delta":0.3,"premium":0.46326913765121147,"strike":8.470672844128028,"iv":0.6215420349006608,"gamma":0.1530535549157075,"theta":-0.006623645132812831,"vega":0.006481776957102538,"rho":-0.00259861751775814,"breakevenPct":13.666806399171787},{"delta":0.35,"premium":0.5568059667565308,"strike":8.704514916891327,"iv":0.6216120601452081,"gamma":0.1652472009530611,"theta":-0.007124616825043285,"vega":0.00700444103094007,"rho":-0.003041312557702074,"breakevenPct":12.154081400163925},{"delta":0.4,"premium":0.6503427958618502,"strike":8.938356989654626,"iv":0.6216820853897553,"gamma":0.1774408469904147,"theta":-0.007625588517273739,"vega":0.007527105104777603,"rho":-0.0034840075976460085,"breakevenPct":10.641356401156063},{"delta":0.45,"premium":0.7438796249671695,"strike":9.172199062417924,"iv":0.6217521106343027,"gamma":0.1896344930277683,"theta":-0.008126560209504193,"vega":0.008049769178615135,"rho":-0.0039267026375899424,"breakevenPct":9.128631402148201},{"delta":0.5,"premium":0.8374164540724889,"strike":9.406041135181223,"iv":0.6218221358788499,"gamma":0.20182813906512187,"theta":-0.008627531901734648,"vega":0.008572433252452667,"rho":-0.004369397677533877,"breakevenPct":7.615906403140341},{"delta":0.55,"premium":0.9309532831778082,"strike":9.639883207944521,"iv":0.6218921611233972,"gamma":0.2140217851024755,"theta":-0.009128503593965102,"vega":0.009095097326290201,"rho":-0.00481209271747781,"breakevenPct":6.10318140413248},{"delta":0.6,"premium":1.0244901122831276,"strike":9.873725280707818,"iv":0.6219621863679444,"gamma":0.22621543113982906,"theta":-0.009629475286195555,"vega":0.009617761400127732,"rho":-0.005254787757421745,"breakevenPct":4.59045640512462},{"delta":0.65,"premium":1.2771928091663376,"strike":10.22718293164757,"iv":0.6392659028052153,"gamma":0.2202049782694587,"theta":-0.009554681943895693,"vega":0.009472896088502568,"rho":-0.005819637284320906,"breakevenPct":3.504149622843849},{"delta":0.7,"premium":1.7167423943105486,"strike":10.721058870011852,"iv":0.6768004741209008,"gamma":0.1928244962465429,"theta":-0.008803990517581985,"vega":0.008544409324377718,"rho":-0.006527885556776203,"breakevenPct":2.9184207471557544},{"delta":0.75,"premium":2.156291979454761,"strike":11.214934808376135,"iv":0.7143350454365863,"gamma":0.16544401422362703,"theta":-0.008053299091268274,"vega":0.007615922560252865,"rho":-0.007236133829231502,"breakevenPct":2.3326918714676586},{"delta":0.8,"premium":2.595841564598973,"strike":11.708810746740419,"iv":0.7518696167522719,"gamma":0.13806353220071116,"theta":-0.007302607664954563,"vega":0.006687435796128012,"rho":-0.0079443821016868,"breakevenPct":1.7469629957795632},{"delta":0.85,"premium":3.035391149743184,"strike":12.202686685104702,"iv":0.7894041880679574,"gamma":0.11068305017779534,"theta":-0.006551916238640854,"vega":0.005758949032003161,"rho":-0.008652630374142097,"breakevenPct":1.1612341200914686},{"delta":0.9,"premium":7.685572993759416,"strike":16.885572993759414,"iv":1.3301246551401413,"gamma":0.059859746251527304,"theta":-0.008191462162211179,"vega":0.004545991043155581,"rho":-0.012680221667766932,"breakevenPct":0.8086253369272353}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}