{"symbol":"ORN","url":"https://intraalpha.com/companies/ORN","capturedAt":"2026-10-23T05:03:37.366Z","state":"ready","quote":{"symbol":"ORN","last_price":8.41,"prev_close":8.66,"regular_close":8.41,"change":-0.25,"change_pct":-2.8868,"regular_change":-0.25,"regular_change_pct":-2.8868,"extended_change":0,"extended_change_pct":0,"bid":6.3,"ask":9.25,"bid_size":100,"ask_size":2000,"volume":513422,"vwap":8.436602,"open":8.56,"high":8.61,"low":8.28,"close":8.41,"trade_count":6601,"last_trade_at":"2026-10-22T23:00:00.003960529Z","last_quote_at":"2026-10-23T00:00:00.28222048Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","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":"ORN","fetched_at":"2026-10-23T05:03:36.892211+00:00","name":"Orion Group Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Orion Group Holdings, Inc. is a construction company specializing in the construction, industrial and infrastructure sectors in the continental United States, Alaska, Canada and the Caribbean Basin. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":340565000,"ebitda":32971000,"pe_ratio":105.12,"peg_ratio":0.619,"book_value":4.061,"dividend_per_share":null,"dividend_yield":null,"eps":0.08,"revenue_ttm":896500000,"gross_profit_ttm":105608000,"profit_margin":0.004,"operating_margin_ttm":-0.0066,"return_on_assets_ttm":0.0107,"return_on_equity_ttm":0.0227,"quarterly_earnings_growth":-0.333,"quarterly_revenue_growth":0.081,"analyst_target_price":14.98,"analyst_number":1,"beta":1.428,"fifty_two_week_high":17.4,"fifty_two_week_low":8.15,"fifty_day_ma":9.09,"two_hundred_day_ma":11.88,"shares_outstanding":40495300,"forward_pe":22.88,"price_to_sales":0.38,"price_to_book":2.225,"ev_to_revenue":0.585,"ev_to_ebitda":14.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:36.892211+00:00"},"optionObservedAt":"2026-10-22T19:59:59.442Z","bars":[{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T11:20:00Z","v":250,"vw":8.61},{"c":8.72,"h":8.76,"l":8.7,"n":13,"o":8.76,"t":"2026-10-16T13:30:00Z","v":5131,"vw":8.703516},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T13:35:00Z","v":100,"vw":8.61},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-10-16T13:40:00Z","v":175,"vw":8.655},{"c":8.62,"h":8.64,"l":8.62,"n":4,"o":8.64,"t":"2026-10-16T13:50:00Z","v":308,"vw":8.631667},{"c":8.7,"h":8.73,"l":8.6,"n":100,"o":8.61,"t":"2026-10-16T13:55:00Z","v":7010,"vw":8.650343},{"c":8.73,"h":8.74,"l":8.705,"n":35,"o":8.705,"t":"2026-10-16T14:00:00Z","v":968,"vw":8.733571},{"c":8.73,"h":8.73,"l":8.67,"n":47,"o":8.69,"t":"2026-10-16T14:10:00Z","v":4009,"vw":8.695946},{"c":8.675,"h":8.74,"l":8.67,"n":81,"o":8.74,"t":"2026-10-16T14:20:00Z","v":5797,"vw":8.716146},{"c":8.66,"h":8.675,"l":8.65,"n":13,"o":8.6516,"t":"2026-10-16T14:25:00Z","v":1327,"vw":8.656466},{"c":8.72,"h":8.72,"l":8.675,"n":49,"o":8.675,"t":"2026-10-16T14:30:00Z","v":2586,"vw":8.707066},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-16T14:35:00Z","v":2001,"vw":8.73},{"c":8.7,"h":8.72,"l":8.7,"n":21,"o":8.71,"t":"2026-10-16T14:40:00Z","v":3486,"vw":8.70741},{"c":8.71,"h":8.71,"l":8.69,"n":41,"o":8.71,"t":"2026-10-16T14:45:00Z","v":1581,"vw":8.702857},{"c":8.68,"h":8.71,"l":8.68,"n":51,"o":8.71,"t":"2026-10-16T14:50:00Z","v":1657,"vw":8.7025},{"c":8.692,"h":8.7,"l":8.68,"n":87,"o":8.68,"t":"2026-10-16T14:55:00Z","v":3392,"vw":8.693239},{"c":8.69,"h":8.7,"l":8.69,"n":12,"o":8.69,"t":"2026-10-16T15:00:00Z","v":582,"vw":8.6925},{"c":8.655,"h":8.68,"l":8.65,"n":18,"o":8.68,"t":"2026-10-16T15:05:00Z","v":1416,"vw":8.653333},{"c":8.645,"h":8.645,"l":8.64,"n":10,"o":8.64,"t":"2026-10-16T15:10:00Z","v":324,"vw":8.6425},{"c":8.645,"h":8.645,"l":8.645,"n":13,"o":8.645,"t":"2026-10-16T15:15:00Z","v":454,"vw":8.645},{"c":8.61,"h":8.645,"l":8.61,"n":34,"o":8.645,"t":"2026-10-16T15:20:00Z","v":1546,"vw":8.617778},{"c":8.63,"h":8.64,"l":8.63,"n":15,"o":8.63,"t":"2026-10-16T15:25:00Z","v":982,"vw":8.632147},{"c":8.6235,"h":8.635,"l":8.6235,"n":8,"o":8.635,"t":"2026-10-16T15:30:00Z","v":475,"vw":8.627434},{"c":8.635,"h":8.635,"l":8.635,"n":20,"o":8.635,"t":"2026-10-16T15:35:00Z","v":1578,"vw":8.635},{"c":8.635,"h":8.6353,"l":8.635,"n":10,"o":8.635,"t":"2026-10-16T15:40:00Z","v":494,"vw":8.635115},{"c":8.66,"h":8.66,"l":8.65,"n":35,"o":8.65,"t":"2026-10-16T15:45:00Z","v":2869,"vw":8.653333},{"c":8.645,"h":8.66,"l":8.645,"n":30,"o":8.66,"t":"2026-10-16T15:50:00Z","v":2056,"vw":8.64941},{"c":8.652,"h":8.66,"l":8.645,"n":47,"o":8.645,"t":"2026-10-16T15:55:00Z","v":3703,"vw":8.656747},{"c":8.655,"h":8.655,"l":8.655,"n":19,"o":8.655,"t":"2026-10-16T16:00:00Z","v":556,"vw":8.655},{"c":8.65,"h":8.68,"l":8.65,"n":58,"o":8.655,"t":"2026-10-16T16:05:00Z","v":3205,"vw":8.662252},{"c":8.6602,"h":8.67,"l":8.645,"n":139,"o":8.645,"t":"2026-10-16T16:10:00Z","v":10966,"vw":8.659034},{"c":8.68,"h":8.69,"l":8.665,"n":84,"o":8.67,"t":"2026-10-16T16:15:00Z","v":4489,"vw":8.675495},{"c":8.665,"h":8.67,"l":8.665,"n":15,"o":8.665,"t":"2026-10-16T16:20:00Z","v":1219,"vw":8.665944},{"c":8.68,"h":8.68,"l":8.66,"n":58,"o":8.665,"t":"2026-10-16T16:25:00Z","v":3680,"vw":8.673705},{"c":8.65,"h":8.67,"l":8.65,"n":69,"o":8.67,"t":"2026-10-16T16:30:00Z","v":4594,"vw":8.656506},{"c":8.64,"h":8.65,"l":8.63,"n":40,"o":8.64,"t":"2026-10-16T16:35:00Z","v":2332,"vw":8.637941},{"c":8.63,"h":8.64,"l":8.63,"n":4,"o":8.64,"t":"2026-10-16T16:40:00Z","v":301,"vw":8.633333},{"c":8.6,"h":8.635,"l":8.59,"n":102,"o":8.635,"t":"2026-10-16T16:45:00Z","v":4961,"vw":8.611005},{"c":8.625,"h":8.625,"l":8.6,"n":58,"o":8.61,"t":"2026-10-16T16:50:00Z","v":3221,"vw":8.614817},{"c":8.638,"h":8.64,"l":8.6299,"n":38,"o":8.6299,"t":"2026-10-16T16:55:00Z","v":7636,"vw":8.631313},{"c":8.62,"h":8.65,"l":8.62,"n":55,"o":8.65,"t":"2026-10-16T17:00:00Z","v":2558,"vw":8.64069},{"c":8.6,"h":8.61,"l":8.6,"n":12,"o":8.61,"t":"2026-10-16T17:05:00Z","v":360,"vw":8.605},{"c":8.62,"h":8.62,"l":8.61,"n":33,"o":8.62,"t":"2026-10-16T17:10:00Z","v":1813,"vw":8.6175},{"c":8.62,"h":8.62,"l":8.62,"n":25,"o":8.62,"t":"2026-10-16T17:15:00Z","v":831,"vw":8.62},{"c":8.62,"h":8.63,"l":8.615,"n":140,"o":8.62,"t":"2026-10-16T17:20:00Z","v":7261,"vw":8.620736},{"c":8.645,"h":8.65,"l":8.63,"n":75,"o":8.63,"t":"2026-10-16T17:25:00Z","v":3987,"vw":8.642373},{"c":8.63,"h":8.63,"l":8.62,"n":28,"o":8.63,"t":"2026-10-16T17:30:00Z","v":2045,"vw":8.623375},{"c":8.64,"h":8.64,"l":8.62,"n":41,"o":8.63,"t":"2026-10-16T17:35:00Z","v":1887,"vw":8.630833},{"c":8.67,"h":8.68,"l":8.64,"n":59,"o":8.64,"t":"2026-10-16T17:40:00Z","v":2843,"vw":8.661667},{"c":8.65,"h":8.68,"l":8.65,"n":32,"o":8.68,"t":"2026-10-16T17:45:00Z","v":2103,"vw":8.671351},{"c":8.635,"h":8.635,"l":8.635,"n":7,"o":8.635,"t":"2026-10-16T17:50:00Z","v":236,"vw":8.635},{"c":8.61,"h":8.62,"l":8.6,"n":76,"o":8.62,"t":"2026-10-16T18:05:00Z","v":4616,"vw":8.608268},{"c":8.61,"h":8.62,"l":8.61,"n":40,"o":8.61,"t":"2026-10-16T18:10:00Z","v":1795,"vw":8.612917},{"c":8.61,"h":8.61,"l":8.61,"n":33,"o":8.61,"t":"2026-10-16T18:15:00Z","v":1656,"vw":8.61},{"c":8.62,"h":8.62,"l":8.6,"n":99,"o":8.6,"t":"2026-10-16T18:20:00Z","v":3874,"vw":8.609355},{"c":8.61,"h":8.63,"l":8.61,"n":87,"o":8.62,"t":"2026-10-16T18:25:00Z","v":2896,"vw":8.620493},{"c":8.62,"h":8.63,"l":8.605,"n":83,"o":8.61,"t":"2026-10-16T18:30:00Z","v":3164,"vw":8.61921},{"c":8.6,"h":8.61,"l":8.59,"n":109,"o":8.6,"t":"2026-10-16T18:35:00Z","v":4458,"vw":8.600515},{"c":8.59,"h":8.61,"l":8.59,"n":62,"o":8.61,"t":"2026-10-16T18:40:00Z","v":2634,"vw":8.605882},{"c":8.575,"h":8.595,"l":8.575,"n":49,"o":8.595,"t":"2026-10-16T18:45:00Z","v":1384,"vw":8.580506},{"c":8.56,"h":8.575,"l":8.56,"n":36,"o":8.575,"t":"2026-10-16T18:50:00Z","v":2636,"vw":8.562694},{"c":8.57,"h":8.57,"l":8.56,"n":58,"o":8.56,"t":"2026-10-16T18:55:00Z","v":1732,"vw":8.568},{"c":8.56,"h":8.57,"l":8.555,"n":94,"o":8.57,"t":"2026-10-16T19:00:00Z","v":3530,"vw":8.562524},{"c":8.55,"h":8.58,"l":8.55,"n":98,"o":8.56,"t":"2026-10-16T19:05:00Z","v":4672,"vw":8.567949},{"c":8.56,"h":8.57,"l":8.555,"n":86,"o":8.555,"t":"2026-10-16T19:10:00Z","v":2301,"vw":8.563342},{"c":8.56,"h":8.57,"l":8.55,"n":89,"o":8.57,"t":"2026-10-16T19:15:00Z","v":3122,"vw":8.561233},{"c":8.56,"h":8.575,"l":8.56,"n":85,"o":8.57,"t":"2026-10-16T19:20:00Z","v":2930,"vw":8.566412},{"c":8.56,"h":8.56,"l":8.5501,"n":61,"o":8.56,"t":"2026-10-16T19:25:00Z","v":2572,"vw":8.559379},{"c":8.55,"h":8.585,"l":8.55,"n":109,"o":8.57,"t":"2026-10-16T19:30:00Z","v":4536,"vw":8.570842},{"c":8.53,"h":8.55,"l":8.515,"n":218,"o":8.55,"t":"2026-10-16T19:35:00Z","v":13174,"vw":8.533261},{"c":8.52,"h":8.54,"l":8.52,"n":165,"o":8.53,"t":"2026-10-16T19:40:00Z","v":8151,"vw":8.533946},{"c":8.53,"h":8.53,"l":8.515,"n":178,"o":8.52,"t":"2026-10-16T19:45:00Z","v":9043,"vw":8.526267},{"c":8.55,"h":8.575,"l":8.53,"n":318,"o":8.53,"t":"2026-10-16T19:50:00Z","v":17671,"vw":8.551274},{"c":8.545,"h":8.58,"l":8.53,"n":979,"o":8.55,"t":"2026-10-16T19:55:00Z","v":67051,"vw":8.54646},{"c":8.52,"h":8.52,"l":8.52,"n":15,"o":8.52,"t":"2026-10-16T20:00:00Z","v":92685,"vw":8.52},{"c":8.91,"h":8.91,"l":8.91,"n":11,"o":8.91,"t":"2026-10-19T08:50:00Z","v":345,"vw":8.91},{"c":8.78,"h":8.79,"l":8.66,"n":40,"o":8.69,"t":"2026-10-19T13:30:00Z","v":10033,"vw":8.722065},{"c":8.7,"h":8.7,"l":8.6,"n":11,"o":8.675,"t":"2026-10-19T13:35:00Z","v":732,"vw":8.666418},{"c":8.69,"h":8.725,"l":8.69,"n":32,"o":8.725,"t":"2026-10-19T13:40:00Z","v":608,"vw":8.704228},{"c":8.71,"h":8.75,"l":8.67,"n":99,"o":8.67,"t":"2026-10-19T13:45:00Z","v":6465,"vw":8.716322},{"c":8.71,"h":8.71,"l":8.7,"n":9,"o":8.7,"t":"2026-10-19T13:50:00Z","v":683,"vw":8.701763},{"c":8.79,"h":8.79,"l":8.7,"n":76,"o":8.7,"t":"2026-10-19T13:55:00Z","v":29748,"vw":8.709254},{"c":8.75,"h":8.78,"l":8.75,"n":69,"o":8.78,"t":"2026-10-19T14:00:00Z","v":9400,"vw":8.760757},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-19T14:05:00Z","v":261,"vw":8.72},{"c":8.79,"h":8.79,"l":8.7,"n":60,"o":8.7,"t":"2026-10-19T14:10:00Z","v":4426,"vw":8.747304},{"c":8.78,"h":8.8,"l":8.77,"n":30,"o":8.8,"t":"2026-10-19T14:15:00Z","v":8311,"vw":8.783419},{"c":8.785,"h":8.785,"l":8.76,"n":8,"o":8.76,"t":"2026-10-19T14:20:00Z","v":252,"vw":8.7725},{"c":8.76,"h":8.785,"l":8.76,"n":8,"o":8.785,"t":"2026-10-19T14:25:00Z","v":2060,"vw":8.783684},{"c":8.73,"h":8.755,"l":8.72,"n":32,"o":8.755,"t":"2026-10-19T14:30:00Z","v":5895,"vw":8.730288},{"c":8.75,"h":8.75,"l":8.75,"n":19,"o":8.75,"t":"2026-10-19T14:35:00Z","v":861,"vw":8.75},{"c":8.755,"h":8.755,"l":8.755,"n":13,"o":8.755,"t":"2026-10-19T14:40:00Z","v":609,"vw":8.755},{"c":8.73,"h":8.76,"l":8.73,"n":68,"o":8.76,"t":"2026-10-19T14:45:00Z","v":3776,"vw":8.747382},{"c":8.73,"h":8.75,"l":8.73,"n":18,"o":8.73,"t":"2026-10-19T14:50:00Z","v":673,"vw":8.736667},{"c":8.755,"h":8.77,"l":8.75,"n":32,"o":8.75,"t":"2026-10-19T14:55:00Z","v":1887,"vw":8.753405},{"c":8.76,"h":8.76,"l":8.745,"n":18,"o":8.755,"t":"2026-10-19T15:00:00Z","v":1006,"vw":8.755417},{"c":8.78,"h":8.79,"l":8.78,"n":19,"o":8.78,"t":"2026-10-19T15:05:00Z","v":2397,"vw":8.781577},{"c":8.85,"h":8.85,"l":8.77,"n":77,"o":8.77,"t":"2026-10-19T15:10:00Z","v":7950,"vw":8.819928},{"c":8.85,"h":8.85,"l":8.8328,"n":51,"o":8.845,"t":"2026-10-19T15:15:00Z","v":4920,"vw":8.840655},{"c":8.85,"h":8.85,"l":8.85,"n":8,"o":8.85,"t":"2026-10-19T15:20:00Z","v":341,"vw":8.85},{"c":8.87,"h":8.87,"l":8.87,"n":11,"o":8.87,"t":"2026-10-19T15:25:00Z","v":253,"vw":8.87},{"c":8.85,"h":8.87,"l":8.84,"n":62,"o":8.87,"t":"2026-10-19T15:30:00Z","v":2740,"vw":8.852853},{"c":8.87,"h":8.87,"l":8.86,"n":49,"o":8.86,"t":"2026-10-19T15:35:00Z","v":2907,"vw":8.864655},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T15:40:00Z","v":358,"vw":8.86},{"c":8.87,"h":8.87,"l":8.86,"n":48,"o":8.86,"t":"2026-10-19T15:45:00Z","v":4989,"vw":8.862435},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T15:50:00Z","v":110,"vw":8.86},{"c":8.8722,"h":8.8722,"l":8.85,"n":54,"o":8.85,"t":"2026-10-19T15:55:00Z","v":3757,"vw":8.861466},{"c":8.83,"h":8.85,"l":8.83,"n":46,"o":8.85,"t":"2026-10-19T16:00:00Z","v":1989,"vw":8.838941},{"c":8.83,"h":8.83,"l":8.83,"n":15,"o":8.83,"t":"2026-10-19T16:05:00Z","v":703,"vw":8.83},{"c":8.835,"h":8.835,"l":8.825,"n":24,"o":8.825,"t":"2026-10-19T16:10:00Z","v":1723,"vw":8.828773},{"c":8.82,"h":8.83,"l":8.82,"n":32,"o":8.83,"t":"2026-10-19T16:15:00Z","v":1345,"vw":8.82375},{"c":8.83,"h":8.83,"l":8.82,"n":29,"o":8.82,"t":"2026-10-19T16:20:00Z","v":1521,"vw":8.822},{"c":8.81,"h":8.82,"l":8.81,"n":10,"o":8.82,"t":"2026-10-19T16:25:00Z","v":1052,"vw":8.8175},{"c":8.81,"h":8.81,"l":8.81,"n":25,"o":8.81,"t":"2026-10-19T16:30:00Z","v":1052,"vw":8.81},{"c":8.815,"h":8.815,"l":8.791,"n":46,"o":8.791,"t":"2026-10-19T16:35:00Z","v":1400,"vw":8.805875},{"c":8.83,"h":8.83,"l":8.8006,"n":35,"o":8.8006,"t":"2026-10-19T16:40:00Z","v":7313,"vw":8.809934},{"c":8.82,"h":8.82,"l":8.81,"n":76,"o":8.82,"t":"2026-10-19T16:45:00Z","v":3948,"vw":8.816294},{"c":8.8,"h":8.82,"l":8.8,"n":42,"o":8.82,"t":"2026-10-19T16:50:00Z","v":2138,"vw":8.817333},{"c":8.8,"h":8.805,"l":8.8,"n":15,"o":8.805,"t":"2026-10-19T16:55:00Z","v":615,"vw":8.8025},{"c":8.775,"h":8.795,"l":8.775,"n":70,"o":8.795,"t":"2026-10-19T17:00:00Z","v":2889,"vw":8.78892},{"c":8.79,"h":8.79,"l":8.78,"n":75,"o":8.78,"t":"2026-10-19T17:05:00Z","v":3717,"vw":8.789129},{"c":8.8,"h":8.8,"l":8.8,"n":43,"o":8.8,"t":"2026-10-19T17:10:00Z","v":2083,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":30,"o":8.81,"t":"2026-10-19T17:15:00Z","v":1000,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-19T17:20:00Z","v":760,"vw":8.81},{"c":8.81,"h":8.82,"l":8.8,"n":41,"o":8.8,"t":"2026-10-19T17:25:00Z","v":1934,"vw":8.810451},{"c":8.815,"h":8.82,"l":8.8,"n":58,"o":8.8,"t":"2026-10-19T17:30:00Z","v":2410,"vw":8.808645},{"c":8.8062,"h":8.81,"l":8.8,"n":49,"o":8.81,"t":"2026-10-19T17:35:00Z","v":3307,"vw":8.805838},{"c":8.8172,"h":8.82,"l":8.8,"n":76,"o":8.805,"t":"2026-10-19T17:40:00Z","v":3877,"vw":8.809736},{"c":8.8,"h":8.805,"l":8.8,"n":48,"o":8.8,"t":"2026-10-19T17:45:00Z","v":2408,"vw":8.801376},{"c":8.795,"h":8.8,"l":8.795,"n":39,"o":8.8,"t":"2026-10-19T17:50:00Z","v":903,"vw":8.7975},{"c":8.81,"h":8.81,"l":8.8,"n":28,"o":8.8,"t":"2026-10-19T17:55:00Z","v":1455,"vw":8.801819},{"c":8.81,"h":8.815,"l":8.801,"n":71,"o":8.801,"t":"2026-10-19T18:00:00Z","v":5317,"vw":8.809319},{"c":8.82,"h":8.82,"l":8.81,"n":42,"o":8.81,"t":"2026-10-19T18:05:00Z","v":2709,"vw":8.819},{"c":8.81,"h":8.82,"l":8.81,"n":35,"o":8.82,"t":"2026-10-19T18:10:00Z","v":2748,"vw":8.811483},{"c":8.815,"h":8.82,"l":8.808,"n":65,"o":8.81,"t":"2026-10-19T18:15:00Z","v":3686,"vw":8.814712},{"c":8.83,"h":8.83,"l":8.815,"n":104,"o":8.815,"t":"2026-10-19T18:20:00Z","v":4380,"vw":8.821246},{"c":8.83,"h":8.83,"l":8.8,"n":141,"o":8.83,"t":"2026-10-19T18:25:00Z","v":9308,"vw":8.814173},{"c":8.825,"h":8.83,"l":8.82,"n":65,"o":8.825,"t":"2026-10-19T18:30:00Z","v":3357,"vw":8.828351},{"c":8.825,"h":8.825,"l":8.82,"n":17,"o":8.82,"t":"2026-10-19T18:35:00Z","v":421,"vw":8.8225},{"c":8.835,"h":8.835,"l":8.825,"n":44,"o":8.83,"t":"2026-10-19T18:40:00Z","v":1965,"vw":8.829545},{"c":8.84,"h":8.85,"l":8.84,"n":69,"o":8.84,"t":"2026-10-19T18:45:00Z","v":3471,"vw":8.8472},{"c":8.855,"h":8.855,"l":8.83,"n":118,"o":8.84,"t":"2026-10-19T18:50:00Z","v":9094,"vw":8.843014},{"c":8.865,"h":8.865,"l":8.86,"n":45,"o":8.86,"t":"2026-10-19T18:55:00Z","v":2534,"vw":8.860833},{"c":8.8757,"h":8.8757,"l":8.87,"n":44,"o":8.87,"t":"2026-10-19T19:00:00Z","v":2687,"vw":8.871431},{"c":8.865,"h":8.88,"l":8.86,"n":86,"o":8.8733,"t":"2026-10-19T19:05:00Z","v":5786,"vw":8.872579},{"c":8.86,"h":8.865,"l":8.86,"n":24,"o":8.865,"t":"2026-10-19T19:10:00Z","v":552,"vw":8.8625},{"c":8.88,"h":8.88,"l":8.86,"n":163,"o":8.86,"t":"2026-10-19T19:15:00Z","v":10811,"vw":8.865899},{"c":8.9,"h":8.9,"l":8.88,"n":92,"o":8.88,"t":"2026-10-19T19:20:00Z","v":3802,"vw":8.8915},{"c":8.9,"h":8.905,"l":8.895,"n":92,"o":8.905,"t":"2026-10-19T19:25:00Z","v":7478,"vw":8.900403},{"c":8.9,"h":8.915,"l":8.9,"n":101,"o":8.9,"t":"2026-10-19T19:30:00Z","v":8371,"vw":8.90476},{"c":8.91,"h":8.915,"l":8.9,"n":120,"o":8.9,"t":"2026-10-19T19:35:00Z","v":8132,"vw":8.906983},{"c":8.935,"h":8.94,"l":8.92,"n":123,"o":8.92,"t":"2026-10-19T19:40:00Z","v":6930,"vw":8.931125},{"c":8.92,"h":8.945,"l":8.92,"n":221,"o":8.935,"t":"2026-10-19T19:45:00Z","v":20536,"vw":8.929858},{"c":8.88,"h":8.92,"l":8.88,"n":166,"o":8.92,"t":"2026-10-19T19:50:00Z","v":10428,"vw":8.89369},{"c":8.82,"h":8.88,"l":8.82,"n":861,"o":8.88,"t":"2026-10-19T19:55:00Z","v":59631,"vw":8.849743},{"c":8.82,"h":8.82,"l":8.82,"n":18,"o":8.82,"t":"2026-10-19T20:00:00Z","v":74403,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-19T20:35:00Z","v":792,"vw":8.82},{"c":8.7,"h":8.7,"l":8.7,"n":30,"o":8.7,"t":"2026-10-20T08:45:00Z","v":229,"vw":8.7},{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-10-20T12:20:00Z","v":108,"vw":8.79},{"c":8.57,"h":8.73,"l":8.57,"n":17,"o":8.73,"t":"2026-10-20T13:30:00Z","v":2399,"vw":8.700031},{"c":8.605,"h":8.61,"l":8.56,"n":14,"o":8.61,"t":"2026-10-20T13:35:00Z","v":1409,"vw":8.605},{"c":8.55,"h":8.57,"l":8.49,"n":71,"o":8.55,"t":"2026-10-20T13:45:00Z","v":3513,"vw":8.519775},{"c":8.63,"h":8.63,"l":8.565,"n":31,"o":8.565,"t":"2026-10-20T13:50:00Z","v":2016,"vw":8.612875},{"c":8.61,"h":8.63,"l":8.61,"n":9,"o":8.63,"t":"2026-10-20T13:55:00Z","v":651,"vw":8.626667},{"c":8.66,"h":8.68,"l":8.66,"n":29,"o":8.67,"t":"2026-10-20T14:00:00Z","v":932,"vw":8.670228},{"c":8.65,"h":8.67,"l":8.63,"n":32,"o":8.63,"t":"2026-10-20T14:05:00Z","v":1029,"vw":8.661429},{"c":8.66,"h":8.66,"l":8.6599,"n":42,"o":8.6599,"t":"2026-10-20T14:15:00Z","v":1881,"vw":8.659956},{"c":8.705,"h":8.705,"l":8.65,"n":45,"o":8.65,"t":"2026-10-20T14:20:00Z","v":1438,"vw":8.682778},{"c":8.76,"h":8.76,"l":8.72,"n":13,"o":8.72,"t":"2026-10-20T14:25:00Z","v":586,"vw":8.736},{"c":8.71,"h":8.77,"l":8.71,"n":31,"o":8.77,"t":"2026-10-20T14:30:00Z","v":764,"vw":8.734},{"c":8.69,"h":8.7199,"l":8.69,"n":40,"o":8.71,"t":"2026-10-20T14:35:00Z","v":1160,"vw":8.704098},{"c":8.69,"h":8.69,"l":8.69,"n":32,"o":8.69,"t":"2026-10-20T14:40:00Z","v":1188,"vw":8.69},{"c":8.725,"h":8.77,"l":8.71,"n":96,"o":8.71,"t":"2026-10-20T14:45:00Z","v":5464,"vw":8.732738},{"c":8.78,"h":8.78,"l":8.73,"n":90,"o":8.73,"t":"2026-10-20T14:50:00Z","v":3211,"vw":8.742632},{"c":8.78,"h":8.8,"l":8.77,"n":104,"o":8.8,"t":"2026-10-20T14:55:00Z","v":3684,"vw":8.785431},{"c":8.77,"h":8.79,"l":8.77,"n":52,"o":8.79,"t":"2026-10-20T15:00:00Z","v":1204,"vw":8.7825},{"c":8.67,"h":8.75,"l":8.65,"n":95,"o":8.75,"t":"2026-10-20T15:10:00Z","v":2964,"vw":8.692397},{"c":8.71,"h":8.71,"l":8.68,"n":33,"o":8.68,"t":"2026-10-20T15:15:00Z","v":1033,"vw":8.697402},{"c":8.73,"h":8.73,"l":8.72,"n":87,"o":8.72,"t":"2026-10-20T15:20:00Z","v":3088,"vw":8.723766},{"c":8.73,"h":8.735,"l":8.7,"n":61,"o":8.735,"t":"2026-10-20T15:30:00Z","v":3243,"vw":8.726656},{"c":8.76,"h":8.76,"l":8.74,"n":60,"o":8.74,"t":"2026-10-20T15:35:00Z","v":3394,"vw":8.758423},{"c":8.78,"h":8.78,"l":8.77,"n":36,"o":8.77,"t":"2026-10-20T15:40:00Z","v":770,"vw":8.773333},{"c":8.76,"h":8.775,"l":8.76,"n":29,"o":8.77,"t":"2026-10-20T15:45:00Z","v":1572,"vw":8.765631},{"c":8.79,"h":8.79,"l":8.76,"n":80,"o":8.76,"t":"2026-10-20T15:50:00Z","v":2882,"vw":8.774286},{"c":8.78,"h":8.78,"l":8.78,"n":12,"o":8.78,"t":"2026-10-20T15:55:00Z","v":234,"vw":8.78},{"c":8.765,"h":8.765,"l":8.765,"n":6,"o":8.765,"t":"2026-10-20T16:00:00Z","v":328,"vw":8.765},{"c":8.78,"h":8.78,"l":8.78,"n":30,"o":8.78,"t":"2026-10-20T16:05:00Z","v":991,"vw":8.78},{"c":8.77,"h":8.77,"l":8.77,"n":20,"o":8.77,"t":"2026-10-20T16:10:00Z","v":338,"vw":8.77},{"c":8.765,"h":8.765,"l":8.765,"n":12,"o":8.765,"t":"2026-10-20T16:15:00Z","v":544,"vw":8.765},{"c":8.77,"h":8.77,"l":8.77,"n":30,"o":8.77,"t":"2026-10-20T16:20:00Z","v":1191,"vw":8.77},{"c":8.78,"h":8.788,"l":8.78,"n":48,"o":8.78,"t":"2026-10-20T16:35:00Z","v":1693,"vw":8.781263},{"c":8.765,"h":8.78,"l":8.765,"n":59,"o":8.78,"t":"2026-10-20T16:40:00Z","v":2471,"vw":8.771004},{"c":8.77,"h":8.77,"l":8.76,"n":38,"o":8.76,"t":"2026-10-20T16:45:00Z","v":1095,"vw":8.763333},{"c":8.75,"h":8.76,"l":8.75,"n":25,"o":8.76,"t":"2026-10-20T16:50:00Z","v":892,"vw":8.755433},{"c":8.76,"h":8.76,"l":8.745,"n":29,"o":8.745,"t":"2026-10-20T17:00:00Z","v":1155,"vw":8.755},{"c":8.76,"h":8.7649,"l":8.76,"n":19,"o":8.7649,"t":"2026-10-20T17:05:00Z","v":452,"vw":8.762426},{"c":8.7599,"h":8.7599,"l":8.7599,"n":11,"o":8.7599,"t":"2026-10-20T17:10:00Z","v":480,"vw":8.7599},{"c":8.73,"h":8.74,"l":8.73,"n":27,"o":8.74,"t":"2026-10-20T17:15:00Z","v":664,"vw":8.736667},{"c":8.75,"h":8.76,"l":8.74,"n":78,"o":8.74,"t":"2026-10-20T17:20:00Z","v":3305,"vw":8.747273},{"c":8.73,"h":8.7401,"l":8.73,"n":19,"o":8.7401,"t":"2026-10-20T17:25:00Z","v":1267,"vw":8.739094},{"c":8.75,"h":8.75,"l":8.75,"n":16,"o":8.75,"t":"2026-10-20T17:30:00Z","v":660,"vw":8.75},{"c":8.745,"h":8.745,"l":8.745,"n":8,"o":8.745,"t":"2026-10-20T17:35:00Z","v":227,"vw":8.745},{"c":8.765,"h":8.77,"l":8.75,"n":67,"o":8.75,"t":"2026-10-20T17:45:00Z","v":4286,"vw":8.76119},{"c":8.765,"h":8.765,"l":8.765,"n":14,"o":8.765,"t":"2026-10-20T17:50:00Z","v":590,"vw":8.765},{"c":8.77,"h":8.78,"l":8.77,"n":28,"o":8.78,"t":"2026-10-20T17:55:00Z","v":935,"vw":8.775},{"c":8.77,"h":8.77,"l":8.77,"n":29,"o":8.77,"t":"2026-10-20T18:00:00Z","v":663,"vw":8.77},{"c":8.77,"h":8.78,"l":8.77,"n":6,"o":8.78,"t":"2026-10-20T18:15:00Z","v":1170,"vw":8.779091},{"c":8.755,"h":8.76,"l":8.752,"n":44,"o":8.76,"t":"2026-10-20T18:20:00Z","v":1112,"vw":8.756421},{"c":8.76,"h":8.765,"l":8.75,"n":57,"o":8.75,"t":"2026-10-20T18:25:00Z","v":2324,"vw":8.76},{"c":8.77,"h":8.77,"l":8.77,"n":19,"o":8.77,"t":"2026-10-20T18:30:00Z","v":565,"vw":8.77},{"c":8.75,"h":8.76,"l":8.75,"n":32,"o":8.76,"t":"2026-10-20T18:35:00Z","v":1488,"vw":8.756951},{"c":8.73,"h":8.75,"l":8.73,"n":55,"o":8.75,"t":"2026-10-20T18:40:00Z","v":2800,"vw":8.738889},{"c":8.75,"h":8.75,"l":8.73,"n":67,"o":8.73,"t":"2026-10-20T18:45:00Z","v":2536,"vw":8.738667},{"c":8.745,"h":8.76,"l":8.745,"n":42,"o":8.755,"t":"2026-10-20T18:50:00Z","v":1802,"vw":8.7539},{"c":8.75,"h":8.75,"l":8.75,"n":23,"o":8.75,"t":"2026-10-20T18:55:00Z","v":924,"vw":8.75},{"c":8.755,"h":8.755,"l":8.75,"n":25,"o":8.755,"t":"2026-10-20T19:00:00Z","v":3269,"vw":8.753089},{"c":8.78,"h":8.78,"l":8.755,"n":122,"o":8.755,"t":"2026-10-20T19:05:00Z","v":5310,"vw":8.770502},{"c":8.77,"h":8.77,"l":8.77,"n":31,"o":8.77,"t":"2026-10-20T19:10:00Z","v":895,"vw":8.77},{"c":8.78,"h":8.78,"l":8.77,"n":46,"o":8.77,"t":"2026-10-20T19:15:00Z","v":2010,"vw":8.776985},{"c":8.77,"h":8.77,"l":8.77,"n":47,"o":8.77,"t":"2026-10-20T19:20:00Z","v":1654,"vw":8.77},{"c":8.79,"h":8.79,"l":8.78,"n":52,"o":8.78,"t":"2026-10-20T19:25:00Z","v":1959,"vw":8.786842},{"c":8.77,"h":8.78,"l":8.77,"n":65,"o":8.78,"t":"2026-10-20T19:30:00Z","v":2247,"vw":8.779107},{"c":8.76,"h":8.77,"l":8.75,"n":124,"o":8.77,"t":"2026-10-20T19:35:00Z","v":6557,"vw":8.758363},{"c":8.765,"h":8.775,"l":8.75,"n":235,"o":8.75,"t":"2026-10-20T19:40:00Z","v":11609,"vw":8.76405},{"c":8.75,"h":8.77,"l":8.75,"n":151,"o":8.77,"t":"2026-10-20T19:45:00Z","v":6605,"vw":8.762642},{"c":8.72,"h":8.745,"l":8.72,"n":173,"o":8.745,"t":"2026-10-20T19:50:00Z","v":7308,"vw":8.731537},{"c":8.71,"h":8.74,"l":8.7,"n":1017,"o":8.725,"t":"2026-10-20T19:55:00Z","v":96532,"vw":8.718392},{"c":8.7,"h":8.7,"l":8.7,"n":17,"o":8.7,"t":"2026-10-20T20:00:00Z","v":89949,"vw":8.7},{"c":8.7103,"h":8.73,"l":8.7103,"n":13,"o":8.73,"t":"2026-10-21T10:15:00Z","v":489,"vw":8.72015},{"c":8.95,"h":8.97,"l":8.815,"n":24,"o":8.96,"t":"2026-10-21T13:30:00Z","v":7293,"vw":8.955329},{"c":8.94,"h":8.94,"l":8.94,"n":12,"o":8.94,"t":"2026-10-21T13:35:00Z","v":526,"vw":8.94},{"c":8.88,"h":8.92,"l":8.87,"n":78,"o":8.91,"t":"2026-10-21T13:40:00Z","v":3826,"vw":8.885197},{"c":8.87,"h":8.95,"l":8.86,"n":144,"o":8.88,"t":"2026-10-21T13:45:00Z","v":7087,"vw":8.881944},{"c":8.865,"h":8.865,"l":8.865,"n":11,"o":8.865,"t":"2026-10-21T13:50:00Z","v":218,"vw":8.865},{"c":8.86,"h":8.88,"l":8.86,"n":31,"o":8.865,"t":"2026-10-21T13:55:00Z","v":1780,"vw":8.865239},{"c":8.795,"h":8.85,"l":8.795,"n":60,"o":8.85,"t":"2026-10-21T14:00:00Z","v":1990,"vw":8.827},{"c":8.736,"h":8.8,"l":8.736,"n":67,"o":8.8,"t":"2026-10-21T14:05:00Z","v":4276,"vw":8.777187},{"c":8.775,"h":8.79,"l":8.76,"n":74,"o":8.77,"t":"2026-10-21T14:10:00Z","v":4421,"vw":8.774943},{"c":8.75,"h":8.77,"l":8.75,"n":31,"o":8.77,"t":"2026-10-21T14:15:00Z","v":1209,"vw":8.759055},{"c":8.77,"h":8.77,"l":8.75,"n":33,"o":8.75,"t":"2026-10-21T14:20:00Z","v":1502,"vw":8.7595},{"c":8.75,"h":8.76,"l":8.74,"n":55,"o":8.75,"t":"2026-10-21T14:25:00Z","v":1576,"vw":8.75071},{"c":8.765,"h":8.77,"l":8.745,"n":41,"o":8.745,"t":"2026-10-21T14:30:00Z","v":1509,"vw":8.762143},{"c":8.78,"h":8.78,"l":8.78,"n":5,"o":8.78,"t":"2026-10-21T14:35:00Z","v":1030,"vw":8.78},{"c":8.76,"h":8.76,"l":8.76,"n":15,"o":8.76,"t":"2026-10-21T14:40:00Z","v":646,"vw":8.76},{"c":8.76,"h":8.77,"l":8.75,"n":108,"o":8.77,"t":"2026-10-21T14:45:00Z","v":10260,"vw":8.76619},{"c":8.75,"h":8.76,"l":8.75,"n":30,"o":8.76,"t":"2026-10-21T14:50:00Z","v":1483,"vw":8.751982},{"c":8.71,"h":8.73,"l":8.71,"n":37,"o":8.73,"t":"2026-10-21T14:55:00Z","v":928,"vw":8.714331},{"c":8.685,"h":8.7,"l":8.68,"n":62,"o":8.7,"t":"2026-10-21T15:00:00Z","v":3182,"vw":8.691296},{"c":8.695,"h":8.7081,"l":8.67,"n":71,"o":8.68,"t":"2026-10-21T15:05:00Z","v":4940,"vw":8.694722},{"c":8.69,"h":8.7,"l":8.69,"n":26,"o":8.7,"t":"2026-10-21T15:10:00Z","v":1063,"vw":8.691429},{"c":8.69,"h":8.69,"l":8.68,"n":47,"o":8.68,"t":"2026-10-21T15:15:00Z","v":2469,"vw":8.683962},{"c":8.6701,"h":8.6701,"l":8.6701,"n":4,"o":8.6701,"t":"2026-10-21T15:20:00Z","v":2012,"vw":8.6701},{"c":8.69,"h":8.69,"l":8.68,"n":28,"o":8.68,"t":"2026-10-21T15:25:00Z","v":782,"vw":8.685},{"c":8.76,"h":8.76,"l":8.69,"n":136,"o":8.69,"t":"2026-10-21T15:30:00Z","v":35359,"vw":8.723472},{"c":8.775,"h":8.78,"l":8.77,"n":33,"o":8.77,"t":"2026-10-21T15:35:00Z","v":1147,"vw":8.774177},{"c":8.79,"h":8.79,"l":8.79,"n":6,"o":8.79,"t":"2026-10-21T15:40:00Z","v":120,"vw":8.79},{"c":8.77,"h":8.77,"l":8.7621,"n":32,"o":8.7638,"t":"2026-10-21T15:45:00Z","v":1221,"vw":8.765044},{"c":8.75,"h":8.77,"l":8.75,"n":78,"o":8.77,"t":"2026-10-21T15:50:00Z","v":4829,"vw":8.753459},{"c":8.745,"h":8.75,"l":8.745,"n":27,"o":8.75,"t":"2026-10-21T15:55:00Z","v":989,"vw":8.746636},{"c":8.775,"h":8.78,"l":8.75,"n":73,"o":8.75,"t":"2026-10-21T16:00:00Z","v":3306,"vw":8.769925},{"c":8.75,"h":8.76,"l":8.75,"n":29,"o":8.76,"t":"2026-10-21T16:05:00Z","v":1149,"vw":8.758645},{"c":8.75,"h":8.75,"l":8.74,"n":34,"o":8.74,"t":"2026-10-21T16:15:00Z","v":789,"vw":8.741667},{"c":8.725,"h":8.7362,"l":8.725,"n":65,"o":8.73,"t":"2026-10-21T16:25:00Z","v":5902,"vw":8.730433},{"c":8.72,"h":8.73,"l":8.72,"n":55,"o":8.725,"t":"2026-10-21T16:30:00Z","v":1422,"vw":8.723531},{"c":8.785,"h":8.79,"l":8.715,"n":150,"o":8.715,"t":"2026-10-21T16:35:00Z","v":6397,"vw":8.744636},{"c":8.75,"h":8.785,"l":8.75,"n":62,"o":8.785,"t":"2026-10-21T16:40:00Z","v":2187,"vw":8.762857},{"c":8.74,"h":8.74,"l":8.74,"n":31,"o":8.74,"t":"2026-10-21T16:45:00Z","v":426,"vw":8.74},{"c":8.72,"h":8.73,"l":8.72,"n":58,"o":8.73,"t":"2026-10-21T16:50:00Z","v":1323,"vw":8.724},{"c":8.71,"h":8.715,"l":8.71,"n":52,"o":8.715,"t":"2026-10-21T16:55:00Z","v":1212,"vw":8.71125},{"c":8.71,"h":8.71,"l":8.71,"n":25,"o":8.71,"t":"2026-10-21T17:00:00Z","v":947,"vw":8.71},{"c":8.735,"h":8.74,"l":8.72,"n":100,"o":8.72,"t":"2026-10-21T17:05:00Z","v":3091,"vw":8.727357},{"c":8.73,"h":8.74,"l":8.73,"n":20,"o":8.74,"t":"2026-10-21T17:10:00Z","v":545,"vw":8.736503},{"c":8.73,"h":8.73,"l":8.73,"n":16,"o":8.73,"t":"2026-10-21T17:15:00Z","v":449,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":43,"o":8.74,"t":"2026-10-21T17:20:00Z","v":1227,"vw":8.74},{"c":8.75,"h":8.75,"l":8.7478,"n":16,"o":8.7478,"t":"2026-10-21T17:25:00Z","v":423,"vw":8.748823},{"c":8.74,"h":8.74,"l":8.74,"n":25,"o":8.74,"t":"2026-10-21T17:30:00Z","v":1018,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":46,"o":8.74,"t":"2026-10-21T17:35:00Z","v":855,"vw":8.74},{"c":8.75,"h":8.76,"l":8.74,"n":42,"o":8.74,"t":"2026-10-21T17:40:00Z","v":1965,"vw":8.743378},{"c":8.76,"h":8.76,"l":8.75,"n":16,"o":8.75,"t":"2026-10-21T17:45:00Z","v":594,"vw":8.753846},{"c":8.765,"h":8.765,"l":8.75,"n":43,"o":8.75,"t":"2026-10-21T17:50:00Z","v":1196,"vw":8.757928},{"c":8.775,"h":8.78,"l":8.77,"n":49,"o":8.78,"t":"2026-10-21T17:55:00Z","v":1182,"vw":8.773709},{"c":8.775,"h":8.775,"l":8.775,"n":32,"o":8.775,"t":"2026-10-21T18:00:00Z","v":767,"vw":8.775},{"c":8.78,"h":8.785,"l":8.775,"n":59,"o":8.775,"t":"2026-10-21T18:05:00Z","v":2789,"vw":8.779348},{"c":8.78,"h":8.78,"l":8.775,"n":19,"o":8.775,"t":"2026-10-21T18:10:00Z","v":601,"vw":8.77875},{"c":8.8,"h":8.81,"l":8.79,"n":94,"o":8.79,"t":"2026-10-21T18:15:00Z","v":2705,"vw":8.800623},{"c":8.8025,"h":8.805,"l":8.8025,"n":14,"o":8.805,"t":"2026-10-21T18:20:00Z","v":430,"vw":8.804167},{"c":8.795,"h":8.8075,"l":8.795,"n":16,"o":8.8075,"t":"2026-10-21T18:25:00Z","v":671,"vw":8.802901},{"c":8.805,"h":8.805,"l":8.795,"n":33,"o":8.795,"t":"2026-10-21T18:30:00Z","v":924,"vw":8.79811},{"c":8.8,"h":8.8,"l":8.8,"n":23,"o":8.8,"t":"2026-10-21T18:35:00Z","v":521,"vw":8.8},{"c":8.82,"h":8.82,"l":8.81,"n":61,"o":8.81,"t":"2026-10-21T18:40:00Z","v":1925,"vw":8.813229},{"c":8.8,"h":8.82,"l":8.795,"n":149,"o":8.82,"t":"2026-10-21T18:45:00Z","v":6537,"vw":8.803923},{"c":8.79,"h":8.8,"l":8.77,"n":110,"o":8.8,"t":"2026-10-21T18:50:00Z","v":6125,"vw":8.792137},{"c":8.76,"h":8.78,"l":8.76,"n":55,"o":8.78,"t":"2026-10-21T18:55:00Z","v":1360,"vw":8.767143},{"c":8.73,"h":8.76,"l":8.72,"n":107,"o":8.755,"t":"2026-10-21T19:00:00Z","v":3020,"vw":8.740625},{"c":8.74,"h":8.74,"l":8.74,"n":38,"o":8.74,"t":"2026-10-21T19:05:00Z","v":809,"vw":8.74},{"c":8.75,"h":8.75,"l":8.72,"n":76,"o":8.73,"t":"2026-10-21T19:10:00Z","v":3098,"vw":8.734455},{"c":8.75,"h":8.75,"l":8.75,"n":49,"o":8.75,"t":"2026-10-21T19:15:00Z","v":1923,"vw":8.75},{"c":8.74,"h":8.76,"l":8.735,"n":68,"o":8.76,"t":"2026-10-21T19:20:00Z","v":1549,"vw":8.742143},{"c":8.755,"h":8.76,"l":8.75,"n":102,"o":8.75,"t":"2026-10-21T19:25:00Z","v":4895,"vw":8.757604},{"c":8.75,"h":8.76,"l":8.745,"n":118,"o":8.755,"t":"2026-10-21T19:30:00Z","v":4114,"vw":8.754168},{"c":8.775,"h":8.78,"l":8.745,"n":218,"o":8.745,"t":"2026-10-21T19:35:00Z","v":11414,"vw":8.767258},{"c":8.75,"h":8.77,"l":8.745,"n":97,"o":8.77,"t":"2026-10-21T19:40:00Z","v":3825,"vw":8.756092},{"c":8.735,"h":8.765,"l":8.73,"n":140,"o":8.755,"t":"2026-10-21T19:45:00Z","v":6586,"vw":8.746498},{"c":8.68,"h":8.73,"l":8.67,"n":310,"o":8.73,"t":"2026-10-21T19:50:00Z","v":20210,"vw":8.70978},{"c":8.68,"h":8.69,"l":8.66,"n":696,"o":8.68,"t":"2026-10-21T19:55:00Z","v":39904,"vw":8.673706},{"c":8.66,"h":8.66,"l":8.66,"n":13,"o":8.66,"t":"2026-10-21T20:00:00Z","v":59745,"vw":8.66},{"c":8.48,"h":8.56,"l":8.42,"n":29,"o":8.56,"t":"2026-10-22T13:30:00Z","v":4468,"vw":8.491559},{"c":8.51,"h":8.52,"l":8.51,"n":9,"o":8.52,"t":"2026-10-22T13:35:00Z","v":614,"vw":8.518333},{"c":8.47,"h":8.5,"l":8.43,"n":32,"o":8.5,"t":"2026-10-22T13:40:00Z","v":1583,"vw":8.459703},{"c":8.4652,"h":8.47,"l":8.44,"n":32,"o":8.44,"t":"2026-10-22T13:45:00Z","v":2363,"vw":8.463301},{"c":8.49,"h":8.505,"l":8.47,"n":97,"o":8.47,"t":"2026-10-22T13:50:00Z","v":4232,"vw":8.48103},{"c":8.5,"h":8.51,"l":8.5,"n":12,"o":8.51,"t":"2026-10-22T13:55:00Z","v":7134,"vw":8.500358},{"c":8.5,"h":8.54,"l":8.5,"n":31,"o":8.53,"t":"2026-10-22T14:00:00Z","v":826,"vw":8.525692},{"c":8.42,"h":8.49,"l":8.42,"n":46,"o":8.49,"t":"2026-10-22T14:05:00Z","v":2902,"vw":8.459789},{"c":8.455,"h":8.46,"l":8.435,"n":54,"o":8.435,"t":"2026-10-22T14:10:00Z","v":4075,"vw":8.442296},{"c":8.41,"h":8.4798,"l":8.41,"n":71,"o":8.4798,"t":"2026-10-22T14:15:00Z","v":7194,"vw":8.45445},{"c":8.355,"h":8.41,"l":8.355,"n":86,"o":8.39,"t":"2026-10-22T14:20:00Z","v":5900,"vw":8.386364},{"c":8.295,"h":8.3,"l":8.29,"n":72,"o":8.29,"t":"2026-10-22T14:25:00Z","v":6567,"vw":8.297599},{"c":8.33,"h":8.355,"l":8.28,"n":128,"o":8.29,"t":"2026-10-22T14:30:00Z","v":17013,"vw":8.308112},{"c":8.355,"h":8.36,"l":8.33,"n":41,"o":8.33,"t":"2026-10-22T14:35:00Z","v":80227,"vw":8.330783},{"c":8.36,"h":8.39,"l":8.36,"n":52,"o":8.37,"t":"2026-10-22T14:40:00Z","v":2725,"vw":8.378489},{"c":8.32,"h":8.35,"l":8.32,"n":78,"o":8.34,"t":"2026-10-22T14:45:00Z","v":4325,"vw":8.327901},{"c":8.35,"h":8.35,"l":8.31,"n":60,"o":8.32,"t":"2026-10-22T14:50:00Z","v":2051,"vw":8.33},{"c":8.4,"h":8.4,"l":8.36,"n":134,"o":8.36,"t":"2026-10-22T14:55:00Z","v":7495,"vw":8.367646},{"c":8.375,"h":8.39,"l":8.375,"n":37,"o":8.39,"t":"2026-10-22T15:00:00Z","v":1209,"vw":8.380833},{"c":8.37,"h":8.375,"l":8.36,"n":45,"o":8.375,"t":"2026-10-22T15:05:00Z","v":1607,"vw":8.370838},{"c":8.35,"h":8.36,"l":8.35,"n":26,"o":8.36,"t":"2026-10-22T15:10:00Z","v":625,"vw":8.3525},{"c":8.39,"h":8.39,"l":8.36,"n":71,"o":8.37,"t":"2026-10-22T15:15:00Z","v":4128,"vw":8.381103},{"c":8.42,"h":8.42,"l":8.41,"n":29,"o":8.41,"t":"2026-10-22T15:20:00Z","v":830,"vw":8.411429},{"c":8.41,"h":8.42,"l":8.4,"n":97,"o":8.42,"t":"2026-10-22T15:25:00Z","v":9774,"vw":8.41196},{"c":8.41,"h":8.41,"l":8.4,"n":87,"o":8.4,"t":"2026-10-22T15:30:00Z","v":3379,"vw":8.405503},{"c":8.445,"h":8.445,"l":8.4153,"n":44,"o":8.4153,"t":"2026-10-22T15:35:00Z","v":5987,"vw":8.441847},{"c":8.44,"h":8.44,"l":8.41,"n":58,"o":8.43,"t":"2026-10-22T15:40:00Z","v":4194,"vw":8.433554},{"c":8.42,"h":8.43,"l":8.42,"n":15,"o":8.43,"t":"2026-10-22T15:45:00Z","v":556,"vw":8.426667},{"c":8.4638,"h":8.4638,"l":8.44,"n":69,"o":8.44,"t":"2026-10-22T15:50:00Z","v":3366,"vw":8.45496},{"c":8.48,"h":8.49,"l":8.47,"n":51,"o":8.47,"t":"2026-10-22T15:55:00Z","v":1190,"vw":8.480853},{"c":8.49,"h":8.498,"l":8.49,"n":43,"o":8.49,"t":"2026-10-22T16:00:00Z","v":1440,"vw":8.491764},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-10-22T16:05:00Z","v":201,"vw":8.48},{"c":8.49,"h":8.49,"l":8.47,"n":32,"o":8.48,"t":"2026-10-22T16:10:00Z","v":1730,"vw":8.486998},{"c":8.5,"h":8.5,"l":8.49,"n":32,"o":8.495,"t":"2026-10-22T16:15:00Z","v":2069,"vw":8.49637},{"c":8.52,"h":8.53,"l":8.51,"n":51,"o":8.51,"t":"2026-10-22T16:20:00Z","v":2521,"vw":8.51375},{"c":8.58,"h":8.595,"l":8.51,"n":308,"o":8.51,"t":"2026-10-22T16:30:00Z","v":36026,"vw":8.578284},{"c":8.6,"h":8.61,"l":8.585,"n":79,"o":8.585,"t":"2026-10-22T16:35:00Z","v":8770,"vw":8.604238},{"c":8.605,"h":8.605,"l":8.6,"n":23,"o":8.605,"t":"2026-10-22T16:40:00Z","v":1594,"vw":8.603},{"c":8.58,"h":8.605,"l":8.575,"n":45,"o":8.605,"t":"2026-10-22T16:45:00Z","v":5753,"vw":8.594963},{"c":8.58,"h":8.59,"l":8.58,"n":44,"o":8.58,"t":"2026-10-22T16:50:00Z","v":4353,"vw":8.58025},{"c":8.585,"h":8.585,"l":8.57,"n":51,"o":8.57,"t":"2026-10-22T16:55:00Z","v":1305,"vw":8.582143},{"c":8.58,"h":8.6,"l":8.58,"n":166,"o":8.585,"t":"2026-10-22T17:00:00Z","v":13345,"vw":8.584647},{"c":8.57,"h":8.57,"l":8.57,"n":21,"o":8.57,"t":"2026-10-22T17:05:00Z","v":3346,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":12,"o":8.57,"t":"2026-10-22T17:10:00Z","v":426,"vw":8.57},{"c":8.585,"h":8.585,"l":8.56,"n":92,"o":8.56,"t":"2026-10-22T17:15:00Z","v":5679,"vw":8.56731},{"c":8.56,"h":8.57,"l":8.56,"n":36,"o":8.57,"t":"2026-10-22T17:20:00Z","v":2454,"vw":8.56346},{"c":8.58,"h":8.58,"l":8.56,"n":47,"o":8.56,"t":"2026-10-22T17:25:00Z","v":2748,"vw":8.572126},{"c":8.59,"h":8.59,"l":8.58,"n":35,"o":8.58,"t":"2026-10-22T17:30:00Z","v":1278,"vw":8.588847},{"c":8.58,"h":8.59,"l":8.58,"n":29,"o":8.58,"t":"2026-10-22T17:35:00Z","v":1936,"vw":8.581177},{"c":8.57,"h":8.58,"l":8.57,"n":13,"o":8.57,"t":"2026-10-22T17:40:00Z","v":766,"vw":8.574104},{"c":8.565,"h":8.568,"l":8.565,"n":20,"o":8.565,"t":"2026-10-22T17:45:00Z","v":1215,"vw":8.567299},{"c":8.52,"h":8.56,"l":8.52,"n":82,"o":8.56,"t":"2026-10-22T17:50:00Z","v":4841,"vw":8.546544},{"c":8.5,"h":8.53,"l":8.5,"n":73,"o":8.52,"t":"2026-10-22T17:55:00Z","v":4138,"vw":8.516936},{"c":8.465,"h":8.49,"l":8.465,"n":64,"o":8.49,"t":"2026-10-22T18:00:00Z","v":1879,"vw":8.470291},{"c":8.5,"h":8.5,"l":8.46,"n":124,"o":8.46,"t":"2026-10-22T18:05:00Z","v":6741,"vw":8.4902},{"c":8.47,"h":8.49,"l":8.46,"n":94,"o":8.49,"t":"2026-10-22T18:10:00Z","v":8222,"vw":8.468491},{"c":8.47,"h":8.47,"l":8.455,"n":52,"o":8.47,"t":"2026-10-22T18:15:00Z","v":1636,"vw":8.466956},{"c":8.49,"h":8.49,"l":8.49,"n":27,"o":8.49,"t":"2026-10-22T18:20:00Z","v":643,"vw":8.49},{"c":8.46,"h":8.49,"l":8.46,"n":75,"o":8.49,"t":"2026-10-22T18:25:00Z","v":1967,"vw":8.472556},{"c":8.46,"h":8.465,"l":8.45,"n":55,"o":8.46,"t":"2026-10-22T18:30:00Z","v":1523,"vw":8.458481},{"c":8.46,"h":8.46,"l":8.46,"n":11,"o":8.46,"t":"2026-10-22T18:35:00Z","v":133,"vw":8.46},{"c":8.47,"h":8.47,"l":8.445,"n":122,"o":8.45,"t":"2026-10-22T18:40:00Z","v":6043,"vw":8.453183},{"c":8.47,"h":8.47,"l":8.47,"n":11,"o":8.47,"t":"2026-10-22T18:45:00Z","v":270,"vw":8.47},{"c":8.46,"h":8.49,"l":8.45,"n":205,"o":8.47,"t":"2026-10-22T18:50:00Z","v":15469,"vw":8.475664},{"c":8.45,"h":8.47,"l":8.45,"n":49,"o":8.47,"t":"2026-10-22T18:55:00Z","v":3099,"vw":8.469111},{"c":8.425,"h":8.445,"l":8.4105,"n":57,"o":8.445,"t":"2026-10-22T19:00:00Z","v":1988,"vw":8.424345},{"c":8.425,"h":8.425,"l":8.425,"n":56,"o":8.425,"t":"2026-10-22T19:05:00Z","v":1915,"vw":8.425},{"c":8.45,"h":8.45,"l":8.42,"n":65,"o":8.42,"t":"2026-10-22T19:10:00Z","v":3361,"vw":8.439345},{"c":8.425,"h":8.43,"l":8.415,"n":76,"o":8.42,"t":"2026-10-22T19:15:00Z","v":4737,"vw":8.428043},{"c":8.47,"h":8.48,"l":8.425,"n":98,"o":8.425,"t":"2026-10-22T19:20:00Z","v":3765,"vw":8.454542},{"c":8.47,"h":8.47,"l":8.47,"n":22,"o":8.47,"t":"2026-10-22T19:25:00Z","v":1049,"vw":8.47},{"c":8.47,"h":8.485,"l":8.45,"n":123,"o":8.47,"t":"2026-10-22T19:30:00Z","v":5332,"vw":8.467647},{"c":8.4403,"h":8.46,"l":8.4403,"n":44,"o":8.46,"t":"2026-10-22T19:35:00Z","v":1523,"vw":8.448299},{"c":8.44,"h":8.47,"l":8.44,"n":124,"o":8.45,"t":"2026-10-22T19:40:00Z","v":4789,"vw":8.458354},{"c":8.44,"h":8.44,"l":8.415,"n":119,"o":8.44,"t":"2026-10-22T19:45:00Z","v":6614,"vw":8.428538},{"c":8.46,"h":8.49,"l":8.44,"n":124,"o":8.44,"t":"2026-10-22T19:50:00Z","v":7272,"vw":8.458313},{"c":8.39,"h":8.48,"l":8.39,"n":589,"o":8.47,"t":"2026-10-22T19:55:00Z","v":40863,"vw":8.428709},{"c":8.41,"h":8.41,"l":8.41,"n":11,"o":8.41,"t":"2026-10-22T20:00:00Z","v":62881,"vw":8.41}],"history":[{"c":6,"h":6.02,"l":5.79,"n":3579,"o":5.87,"t":"2024-10-21T04:00:00Z","v":292121,"vw":5.899167},{"c":5.83,"h":6.02,"l":5.81,"n":4244,"o":5.88,"t":"2024-10-22T04:00:00Z","v":242922,"vw":5.870359},{"c":5.89,"h":6.03,"l":5.8,"n":3335,"o":5.81,"t":"2024-10-23T04:00:00Z","v":258082,"vw":5.87938},{"c":5.57,"h":5.9069,"l":5.56,"n":3376,"o":5.87,"t":"2024-10-24T04:00:00Z","v":433468,"vw":5.695418},{"c":5.39,"h":5.721,"l":5.27,"n":4023,"o":5.59,"t":"2024-10-25T04:00:00Z","v":321346,"vw":5.461079},{"c":5.4,"h":5.51,"l":5.34,"n":3550,"o":5.44,"t":"2024-10-28T04:00:00Z","v":307159,"vw":5.417106},{"c":5.35,"h":5.43,"l":5.27,"n":2388,"o":5.4,"t":"2024-10-29T04:00:00Z","v":196975,"vw":5.333587},{"c":5.42,"h":5.56,"l":5.3263,"n":4502,"o":5.34,"t":"2024-10-30T04:00:00Z","v":414652,"vw":5.447019},{"c":6.11,"h":7.46,"l":6.01,"n":11974,"o":6.93,"t":"2024-10-31T04:00:00Z","v":1407220,"vw":6.495882},{"c":6.3,"h":6.5,"l":6,"n":8452,"o":6.23,"t":"2024-11-01T04:00:00Z","v":934075,"vw":6.236948},{"c":6.3,"h":6.425,"l":6.19,"n":7024,"o":6.3,"t":"2024-11-04T05:00:00Z","v":620368,"vw":6.305976},{"c":7.34,"h":7.34,"l":6.21,"n":8276,"o":6.3,"t":"2024-11-05T05:00:00Z","v":769119,"vw":6.969372},{"c":7.84,"h":7.89,"l":7.19,"n":8949,"o":7.65,"t":"2024-11-06T05:00:00Z","v":786091,"vw":7.661577},{"c":7.9,"h":8.03,"l":7.5589,"n":5522,"o":7.85,"t":"2024-11-07T05:00:00Z","v":456849,"vw":7.849572},{"c":7.62,"h":8.015,"l":7.57,"n":8459,"o":7.9,"t":"2024-11-08T05:00:00Z","v":467914,"vw":7.670865},{"c":8.28,"h":8.28,"l":7.75,"n":7740,"o":7.75,"t":"2024-11-11T05:00:00Z","v":669327,"vw":8.10787},{"c":8.26,"h":8.35,"l":7.975,"n":6274,"o":8.2,"t":"2024-11-12T05:00:00Z","v":385272,"vw":8.173835},{"c":7.89,"h":8.33,"l":7.77,"n":3927,"o":8.33,"t":"2024-11-13T05:00:00Z","v":261855,"vw":7.952526},{"c":7.77,"h":8.165,"l":7.64,"n":5034,"o":7.92,"t":"2024-11-14T05:00:00Z","v":411930,"vw":7.797045},{"c":7.57,"h":7.92,"l":7.52,"n":6370,"o":7.82,"t":"2024-11-15T05:00:00Z","v":433588,"vw":7.615881},{"c":8.04,"h":8.2,"l":7.51,"n":13453,"o":7.62,"t":"2024-11-18T05:00:00Z","v":807673,"vw":7.923054},{"c":8.58,"h":8.58,"l":7.91,"n":6693,"o":7.91,"t":"2024-11-19T05:00:00Z","v":507905,"vw":8.367914},{"c":8.73,"h":8.79,"l":8.39,"n":5645,"o":8.55,"t":"2024-11-20T05:00:00Z","v":400281,"vw":8.631768},{"c":8.73,"h":8.94,"l":8.675,"n":3614,"o":8.83,"t":"2024-11-21T05:00:00Z","v":307902,"vw":8.76655},{"c":8.55,"h":9.09,"l":8.37,"n":6533,"o":9.06,"t":"2024-11-22T05:00:00Z","v":432845,"vw":8.553904},{"c":8.52,"h":8.77,"l":8.42,"n":6228,"o":8.61,"t":"2024-11-25T05:00:00Z","v":457717,"vw":8.580966},{"c":8.82,"h":9.12,"l":8.495,"n":5908,"o":8.52,"t":"2024-11-26T05:00:00Z","v":612207,"vw":8.853734},{"c":8.77,"h":9.0644,"l":8.68,"n":4853,"o":8.86,"t":"2024-11-27T05:00:00Z","v":411864,"vw":8.793888},{"c":8.72,"h":8.94,"l":8.67,"n":3189,"o":8.88,"t":"2024-11-29T05:00:00Z","v":164252,"vw":8.763162},{"c":8.64,"h":8.81,"l":8.5,"n":5951,"o":8.77,"t":"2024-12-02T05:00:00Z","v":376960,"vw":8.653347},{"c":8.6,"h":8.68,"l":8.31,"n":4911,"o":8.6,"t":"2024-12-03T05:00:00Z","v":459788,"vw":8.525524},{"c":8.9,"h":8.92,"l":8.54,"n":4264,"o":8.6,"t":"2024-12-04T05:00:00Z","v":448824,"vw":8.771513},{"c":8.74,"h":9.35,"l":8.67,"n":4305,"o":9.1,"t":"2024-12-05T05:00:00Z","v":338938,"vw":8.903565},{"c":8.52,"h":8.875,"l":8.5,"n":3008,"o":8.82,"t":"2024-12-06T05:00:00Z","v":215588,"vw":8.621357},{"c":8.29,"h":8.7,"l":8.24,"n":4009,"o":8.64,"t":"2024-12-09T05:00:00Z","v":224202,"vw":8.383596},{"c":8.26,"h":8.455,"l":8.062,"n":4370,"o":8.3,"t":"2024-12-10T05:00:00Z","v":272209,"vw":8.296179},{"c":8.64,"h":8.7,"l":8.26,"n":5025,"o":8.41,"t":"2024-12-11T05:00:00Z","v":333920,"vw":8.538581},{"c":8.16,"h":8.62,"l":8.16,"n":5232,"o":8.62,"t":"2024-12-12T05:00:00Z","v":342276,"vw":8.258216},{"c":8.16,"h":8.26,"l":8.01,"n":3813,"o":8.17,"t":"2024-12-13T05:00:00Z","v":230916,"vw":8.144839},{"c":8.43,"h":8.49,"l":8.2,"n":5064,"o":8.23,"t":"2024-12-16T05:00:00Z","v":331062,"vw":8.405698},{"c":8.12,"h":8.39,"l":8.0325,"n":4823,"o":8.35,"t":"2024-12-17T05:00:00Z","v":293776,"vw":8.134108},{"c":7.54,"h":8.23,"l":7.53,"n":5578,"o":8.18,"t":"2024-12-18T05:00:00Z","v":388272,"vw":7.805925},{"c":7.63,"h":7.8369,"l":7.42,"n":5247,"o":7.74,"t":"2024-12-19T05:00:00Z","v":393595,"vw":7.567772},{"c":7.68,"h":7.8,"l":7.31,"n":5123,"o":7.47,"t":"2024-12-20T05:00:00Z","v":1256152,"vw":7.670204},{"c":7.68,"h":7.84,"l":7.46,"n":4565,"o":7.65,"t":"2024-12-23T05:00:00Z","v":293115,"vw":7.699416},{"c":7.76,"h":7.77,"l":7.54,"n":1720,"o":7.7,"t":"2024-12-24T05:00:00Z","v":98625,"vw":7.702043},{"c":7.8,"h":7.85,"l":7.66,"n":3239,"o":7.71,"t":"2024-12-26T05:00:00Z","v":170949,"vw":7.78501},{"c":7.53,"h":7.73,"l":7.42,"n":3299,"o":7.73,"t":"2024-12-27T05:00:00Z","v":142449,"vw":7.537825},{"c":7.51,"h":7.59,"l":7.27,"n":3317,"o":7.41,"t":"2024-12-30T05:00:00Z","v":140059,"vw":7.495446},{"c":7.33,"h":7.565,"l":7.3,"n":3541,"o":7.55,"t":"2024-12-31T05:00:00Z","v":209471,"vw":7.399687},{"c":7.41,"h":7.71,"l":7.36,"n":3191,"o":7.45,"t":"2025-01-02T05:00:00Z","v":211686,"vw":7.510789},{"c":7.76,"h":7.81,"l":7.445,"n":3784,"o":7.49,"t":"2025-01-03T05:00:00Z","v":283663,"vw":7.678736},{"c":7.7,"h":7.92,"l":7.58,"n":4942,"o":7.8,"t":"2025-01-06T05:00:00Z","v":256225,"vw":7.749297},{"c":7.19,"h":7.76,"l":7.13,"n":4762,"o":7.74,"t":"2025-01-07T05:00:00Z","v":260863,"vw":7.279496},{"c":7.13,"h":7.2,"l":7.02,"n":4856,"o":7.11,"t":"2025-01-08T05:00:00Z","v":304559,"vw":7.110713},{"c":6.8,"h":7.035,"l":6.67,"n":4242,"o":6.98,"t":"2025-01-10T05:00:00Z","v":353729,"vw":6.763473},{"c":6.86,"h":6.945,"l":6.58,"n":4604,"o":6.7,"t":"2025-01-13T05:00:00Z","v":424175,"vw":6.837396},{"c":7.06,"h":7.18,"l":6.8843,"n":3196,"o":6.96,"t":"2025-01-14T05:00:00Z","v":200453,"vw":7.036918},{"c":7.19,"h":7.38,"l":7.18,"n":4727,"o":7.3,"t":"2025-01-15T05:00:00Z","v":428731,"vw":7.265435},{"c":7.29,"h":7.36,"l":7.12,"n":4797,"o":7.17,"t":"2025-01-16T05:00:00Z","v":371660,"vw":7.262333},{"c":7.98,"h":8.34,"l":7.55,"n":8049,"o":7.63,"t":"2025-01-17T05:00:00Z","v":651659,"vw":8.019825},{"c":8.44,"h":8.44,"l":7.97,"n":7654,"o":8.1,"t":"2025-01-21T05:00:00Z","v":731348,"vw":8.259441},{"c":8.32,"h":8.66,"l":8.255,"n":5216,"o":8.53,"t":"2025-01-22T05:00:00Z","v":350027,"vw":8.377488},{"c":8.47,"h":8.52,"l":8.17,"n":3688,"o":8.2,"t":"2025-01-23T05:00:00Z","v":263828,"vw":8.419307},{"c":8.19,"h":8.4991,"l":8.1,"n":3673,"o":8.48,"t":"2025-01-24T05:00:00Z","v":252694,"vw":8.239276},{"c":7.14,"h":8.015,"l":6.95,"n":8420,"o":8.01,"t":"2025-01-27T05:00:00Z","v":643593,"vw":7.294778},{"c":7.5,"h":7.675,"l":6.97,"n":6420,"o":7.2,"t":"2025-01-28T05:00:00Z","v":609972,"vw":7.322307},{"c":7.98,"h":8.3341,"l":7.47,"n":11117,"o":7.47,"t":"2025-01-29T05:00:00Z","v":1527565,"vw":8.018225},{"c":8.08,"h":8.5799,"l":7.94,"n":6543,"o":8.24,"t":"2025-01-30T05:00:00Z","v":545615,"vw":8.144902},{"c":7.88,"h":8.39,"l":7.83,"n":4689,"o":8.19,"t":"2025-01-31T05:00:00Z","v":352555,"vw":8.065782},{"c":7.8,"h":7.84,"l":7.42,"n":4413,"o":7.55,"t":"2025-02-03T05:00:00Z","v":293799,"vw":7.723179},{"c":7.79,"h":7.81,"l":7.63,"n":3816,"o":7.74,"t":"2025-02-04T05:00:00Z","v":238550,"vw":7.727971},{"c":8.14,"h":8.1765,"l":7.83,"n":3750,"o":7.84,"t":"2025-02-05T05:00:00Z","v":216742,"vw":8.092114},{"c":8.23,"h":8.32,"l":8.01,"n":4363,"o":8.13,"t":"2025-02-06T05:00:00Z","v":273988,"vw":8.199616},{"c":8.03,"h":8.35,"l":7.95,"n":3243,"o":8.3,"t":"2025-02-07T05:00:00Z","v":190492,"vw":8.105499},{"c":9.27,"h":9.64,"l":8.08,"n":11786,"o":8.35,"t":"2025-02-10T05:00:00Z","v":1321589,"vw":9.33671},{"c":8.56,"h":9.09,"l":8.26,"n":5373,"o":9.09,"t":"2025-02-11T05:00:00Z","v":413924,"vw":8.57605},{"c":8.18,"h":8.43,"l":8,"n":4300,"o":8.3,"t":"2025-02-12T05:00:00Z","v":301893,"vw":8.187693},{"c":8.16,"h":8.24,"l":7.956,"n":3333,"o":8.16,"t":"2025-02-13T05:00:00Z","v":234971,"vw":8.098705},{"c":7.9,"h":8.24,"l":7.76,"n":3132,"o":8.22,"t":"2025-02-14T05:00:00Z","v":167438,"vw":7.929246},{"c":7.83,"h":8.18,"l":7.58,"n":3652,"o":7.89,"t":"2025-02-18T05:00:00Z","v":317806,"vw":7.778554},{"c":7.56,"h":7.975,"l":7.54,"n":3085,"o":7.71,"t":"2025-02-19T05:00:00Z","v":262226,"vw":7.697396},{"c":7.72,"h":7.78,"l":7.45,"n":4058,"o":7.59,"t":"2025-02-20T05:00:00Z","v":299106,"vw":7.638622},{"c":7.07,"h":7.89,"l":7.04,"n":4424,"o":7.89,"t":"2025-02-21T05:00:00Z","v":386184,"vw":7.29577},{"c":6.88,"h":7.125,"l":6.8,"n":5056,"o":7.09,"t":"2025-02-24T05:00:00Z","v":432473,"vw":6.956162},{"c":7.05,"h":7.125,"l":6.72,"n":4972,"o":6.93,"t":"2025-02-25T05:00:00Z","v":441361,"vw":6.932428},{"c":7.24,"h":7.36,"l":7.05,"n":4824,"o":7.05,"t":"2025-02-26T05:00:00Z","v":306126,"vw":7.207464},{"c":6.82,"h":7.29,"l":6.81,"n":5002,"o":7.21,"t":"2025-02-27T05:00:00Z","v":314484,"vw":6.925058},{"c":7.12,"h":7.13,"l":6.65,"n":4167,"o":6.75,"t":"2025-02-28T05:00:00Z","v":340370,"vw":7.028873},{"c":6.49,"h":7.31,"l":6.43,"n":5749,"o":7.08,"t":"2025-03-03T05:00:00Z","v":409529,"vw":6.634535},{"c":6.45,"h":6.75,"l":6.23,"n":8089,"o":6.5,"t":"2025-03-04T05:00:00Z","v":780959,"vw":6.554571},{"c":5.78,"h":6.02,"l":4.85,"n":10965,"o":5.17,"t":"2025-03-05T05:00:00Z","v":1450130,"vw":5.61659},{"c":5.93,"h":5.93,"l":5.405,"n":6615,"o":5.55,"t":"2025-03-06T05:00:00Z","v":622154,"vw":5.805254},{"c":5.75,"h":5.91,"l":5.4101,"n":9090,"o":5.87,"t":"2025-03-07T05:00:00Z","v":800410,"vw":5.662808},{"c":5.39,"h":5.62,"l":5.24,"n":6954,"o":5.58,"t":"2025-03-10T04:00:00Z","v":662612,"vw":5.40589},{"c":5.36,"h":5.49,"l":5.23,"n":6930,"o":5.39,"t":"2025-03-11T04:00:00Z","v":776320,"vw":5.347422},{"c":5.55,"h":5.68,"l":5.4,"n":4989,"o":5.51,"t":"2025-03-12T04:00:00Z","v":451637,"vw":5.567316},{"c":5.3,"h":5.51,"l":5.2,"n":4882,"o":5.5,"t":"2025-03-13T04:00:00Z","v":348580,"vw":5.318469},{"c":5.56,"h":5.575,"l":5.35,"n":4327,"o":5.45,"t":"2025-03-14T04:00:00Z","v":298881,"vw":5.505051},{"c":5.58,"h":5.65,"l":5.49,"n":3874,"o":5.53,"t":"2025-03-17T04:00:00Z","v":247491,"vw":5.568092},{"c":5.87,"h":5.975,"l":5.61,"n":4636,"o":5.69,"t":"2025-03-18T04:00:00Z","v":422689,"vw":5.854849},{"c":6.01,"h":6.085,"l":5.76,"n":3839,"o":5.87,"t":"2025-03-19T04:00:00Z","v":320546,"vw":5.980538},{"c":5.89,"h":6.15,"l":5.875,"n":3763,"o":5.88,"t":"2025-03-20T04:00:00Z","v":244497,"vw":5.968262},{"c":5.76,"h":5.89,"l":5.71,"n":2747,"o":5.82,"t":"2025-03-21T04:00:00Z","v":491314,"vw":5.796493},{"c":5.92,"h":6.01,"l":5.785,"n":2758,"o":5.92,"t":"2025-03-24T04:00:00Z","v":194145,"vw":5.913084},{"c":5.76,"h":5.87,"l":5.65,"n":3916,"o":5.87,"t":"2025-03-25T04:00:00Z","v":270525,"vw":5.770407},{"c":5.56,"h":5.82,"l":5.54,"n":3371,"o":5.75,"t":"2025-03-26T04:00:00Z","v":308861,"vw":5.625454},{"c":5.56,"h":5.6558,"l":5.45,"n":3320,"o":5.51,"t":"2025-03-27T04:00:00Z","v":267606,"vw":5.562618},{"c":5.34,"h":5.66,"l":5.33,"n":1973,"o":5.66,"t":"2025-03-28T04:00:00Z","v":138801,"vw":5.370643},{"c":5.23,"h":5.25,"l":5.01,"n":3199,"o":5.18,"t":"2025-03-31T04:00:00Z","v":248859,"vw":5.197905},{"c":5.32,"h":5.3897,"l":5.06,"n":2530,"o":5.19,"t":"2025-04-01T04:00:00Z","v":185233,"vw":5.235302},{"c":5.5,"h":5.51,"l":5.16,"n":3778,"o":5.16,"t":"2025-04-02T04:00:00Z","v":300642,"vw":5.428961},{"c":5.03,"h":5.23,"l":4.92,"n":5223,"o":5.03,"t":"2025-04-03T04:00:00Z","v":548221,"vw":5.016781},{"c":5.03,"h":5.105,"l":4.71,"n":7014,"o":4.71,"t":"2025-04-04T04:00:00Z","v":571707,"vw":4.963912},{"c":5.1,"h":5.315,"l":4.6402,"n":4908,"o":4.75,"t":"2025-04-07T04:00:00Z","v":416277,"vw":5.053903},{"c":5.16,"h":5.46,"l":5.055,"n":4837,"o":5.31,"t":"2025-04-08T04:00:00Z","v":434881,"vw":5.22501},{"c":5.56,"h":5.74,"l":5,"n":5667,"o":5.13,"t":"2025-04-09T04:00:00Z","v":486303,"vw":5.421858},{"c":5.53,"h":5.55,"l":5.2,"n":4517,"o":5.32,"t":"2025-04-10T04:00:00Z","v":359862,"vw":5.441501},{"c":5.75,"h":5.75,"l":5.43,"n":3571,"o":5.55,"t":"2025-04-11T04:00:00Z","v":242381,"vw":5.648538},{"c":5.74,"h":5.84,"l":5.51,"n":3213,"o":5.84,"t":"2025-04-14T04:00:00Z","v":365939,"vw":5.716019},{"c":5.77,"h":5.85,"l":5.515,"n":3006,"o":5.72,"t":"2025-04-15T04:00:00Z","v":311397,"vw":5.762716},{"c":5.87,"h":5.905,"l":5.68,"n":4133,"o":5.68,"t":"2025-04-16T04:00:00Z","v":338437,"vw":5.829091},{"c":5.99,"h":6.005,"l":5.795,"n":3217,"o":5.86,"t":"2025-04-17T04:00:00Z","v":245004,"vw":5.94239},{"c":5.84,"h":6.0215,"l":5.68,"n":3648,"o":5.88,"t":"2025-04-21T04:00:00Z","v":349662,"vw":5.790357},{"c":5.99,"h":6.08,"l":5.9,"n":3107,"o":5.9,"t":"2025-04-22T04:00:00Z","v":182173,"vw":5.995471},{"c":6.05,"h":6.3,"l":5.98,"n":3651,"o":6.25,"t":"2025-04-23T04:00:00Z","v":223256,"vw":6.08606},{"c":6.12,"h":6.1891,"l":6.04,"n":3727,"o":6.06,"t":"2025-04-24T04:00:00Z","v":174111,"vw":6.106628},{"c":6.22,"h":6.22,"l":6.03,"n":3339,"o":6.09,"t":"2025-04-25T04:00:00Z","v":178776,"vw":6.180387},{"c":6.09,"h":6.24,"l":5.95,"n":3759,"o":6.19,"t":"2025-04-28T04:00:00Z","v":164885,"vw":6.063932},{"c":6.33,"h":6.39,"l":5.88,"n":5366,"o":5.88,"t":"2025-04-29T04:00:00Z","v":381796,"vw":6.295311},{"c":6.39,"h":7.08,"l":6.39,"n":6913,"o":7.05,"t":"2025-04-30T04:00:00Z","v":856660,"vw":6.570939},{"c":6.51,"h":6.965,"l":6.3,"n":5325,"o":6.34,"t":"2025-05-01T04:00:00Z","v":414658,"vw":6.634087},{"c":7.24,"h":7.33,"l":6.6,"n":8167,"o":6.68,"t":"2025-05-02T04:00:00Z","v":652786,"vw":7.130277},{"c":7.16,"h":7.395,"l":7.06,"n":5554,"o":7.1,"t":"2025-05-05T04:00:00Z","v":454796,"vw":7.220541},{"c":7.44,"h":7.51,"l":7.075,"n":9158,"o":7.09,"t":"2025-05-06T04:00:00Z","v":795421,"vw":7.379485},{"c":7.48,"h":7.71,"l":7.385,"n":7962,"o":7.5,"t":"2025-05-07T04:00:00Z","v":892681,"vw":7.543599},{"c":7.72,"h":7.95,"l":7.51,"n":4469,"o":7.59,"t":"2025-05-08T04:00:00Z","v":438007,"vw":7.767747},{"c":7.71,"h":7.8,"l":7.52,"n":4119,"o":7.72,"t":"2025-05-09T04:00:00Z","v":330838,"vw":7.673725},{"c":8.12,"h":8.16,"l":7.73,"n":5637,"o":8,"t":"2025-05-12T04:00:00Z","v":592244,"vw":8.036173},{"c":8.47,"h":8.705,"l":8.18,"n":6872,"o":8.2,"t":"2025-05-13T04:00:00Z","v":759959,"vw":8.565069},{"c":8.65,"h":8.71,"l":8.35,"n":6472,"o":8.5,"t":"2025-05-14T04:00:00Z","v":552453,"vw":8.599726},{"c":8.71,"h":8.75,"l":8.5,"n":4258,"o":8.57,"t":"2025-05-15T04:00:00Z","v":378182,"vw":8.657326},{"c":8.66,"h":8.8,"l":8.6,"n":5423,"o":8.78,"t":"2025-05-16T04:00:00Z","v":590246,"vw":8.662787},{"c":8.69,"h":8.74,"l":8.47,"n":3514,"o":8.55,"t":"2025-05-19T04:00:00Z","v":370857,"vw":8.611796},{"c":8.44,"h":8.74,"l":8.35,"n":7340,"o":8.69,"t":"2025-05-20T04:00:00Z","v":688036,"vw":8.472214},{"c":8.47,"h":8.61,"l":8.395,"n":5291,"o":8.4,"t":"2025-05-21T04:00:00Z","v":413653,"vw":8.473027},{"c":8.01,"h":8.5,"l":7.975,"n":4382,"o":8.43,"t":"2025-05-22T04:00:00Z","v":346857,"vw":8.145587},{"c":8.1,"h":8.13,"l":7.86,"n":2615,"o":7.88,"t":"2025-05-23T04:00:00Z","v":239668,"vw":8.050404},{"c":8.38,"h":8.445,"l":8.09,"n":3084,"o":8.24,"t":"2025-05-27T04:00:00Z","v":247864,"vw":8.353507},{"c":8.21,"h":8.38,"l":8.04,"n":3290,"o":8.38,"t":"2025-05-28T04:00:00Z","v":232533,"vw":8.170691},{"c":8.31,"h":8.37,"l":8.11,"n":3691,"o":8.28,"t":"2025-05-29T04:00:00Z","v":382587,"vw":8.276674},{"c":8.24,"h":8.34,"l":8.13,"n":4190,"o":8.29,"t":"2025-05-30T04:00:00Z","v":411785,"vw":8.26859},{"c":8.23,"h":8.295,"l":8.1,"n":3213,"o":8.11,"t":"2025-06-02T04:00:00Z","v":319255,"vw":8.205927},{"c":8.54,"h":8.555,"l":8.16,"n":4616,"o":8.23,"t":"2025-06-03T04:00:00Z","v":442838,"vw":8.444474},{"c":8.52,"h":8.58,"l":8.49,"n":3072,"o":8.55,"t":"2025-06-04T04:00:00Z","v":177233,"vw":8.519297},{"c":8.66,"h":8.69,"l":8.49,"n":3130,"o":8.6,"t":"2025-06-05T04:00:00Z","v":211502,"vw":8.618975},{"c":9.2,"h":9.23,"l":8.77,"n":3985,"o":8.77,"t":"2025-06-06T04:00:00Z","v":333535,"vw":9.069847},{"c":8.9,"h":9.4,"l":8.75,"n":4198,"o":9.26,"t":"2025-06-09T04:00:00Z","v":292981,"vw":8.922618},{"c":8.75,"h":9.28,"l":8.74,"n":4679,"o":9.15,"t":"2025-06-10T04:00:00Z","v":379233,"vw":8.88668},{"c":8.75,"h":8.85,"l":8.5,"n":4879,"o":8.79,"t":"2025-06-11T04:00:00Z","v":282533,"vw":8.749903},{"c":8.56,"h":8.9109,"l":8.495,"n":3522,"o":8.72,"t":"2025-06-12T04:00:00Z","v":266595,"vw":8.593303},{"c":8.47,"h":8.61,"l":8.4,"n":4726,"o":8.46,"t":"2025-06-13T04:00:00Z","v":344379,"vw":8.485402},{"c":8.48,"h":8.69,"l":8.415,"n":3983,"o":8.5,"t":"2025-06-16T04:00:00Z","v":407261,"vw":8.495542},{"c":8.71,"h":8.78,"l":8.39,"n":4717,"o":8.4,"t":"2025-06-17T04:00:00Z","v":274866,"vw":8.676564},{"c":8.81,"h":8.83,"l":8.62,"n":4160,"o":8.7,"t":"2025-06-18T04:00:00Z","v":221802,"vw":8.756681},{"c":8.67,"h":8.9,"l":8.635,"n":4026,"o":8.9,"t":"2025-06-20T04:00:00Z","v":303772,"vw":8.734443},{"c":8.86,"h":8.89,"l":8.52,"n":3369,"o":8.66,"t":"2025-06-23T04:00:00Z","v":233121,"vw":8.758814},{"c":9.12,"h":9.15,"l":8.81,"n":4113,"o":8.93,"t":"2025-06-24T04:00:00Z","v":314422,"vw":9.072754},{"c":9.09,"h":9.36,"l":9.035,"n":5714,"o":9.17,"t":"2025-06-25T04:00:00Z","v":578456,"vw":9.170297},{"c":9.06,"h":9.42,"l":8.995,"n":6833,"o":9.19,"t":"2025-06-26T04:00:00Z","v":508508,"vw":9.157756},{"c":9.1,"h":9.3834,"l":8.88,"n":5711,"o":9.09,"t":"2025-06-27T04:00:00Z","v":871622,"vw":9.128051},{"c":9.07,"h":9.285,"l":8.8901,"n":3744,"o":9.19,"t":"2025-06-30T04:00:00Z","v":239417,"vw":9.08805},{"c":8.98,"h":9.14,"l":8.77,"n":4991,"o":8.95,"t":"2025-07-01T04:00:00Z","v":358425,"vw":8.965951},{"c":9.07,"h":9.1,"l":8.93,"n":5156,"o":9.05,"t":"2025-07-02T04:00:00Z","v":412924,"vw":9.007443},{"c":9.6,"h":9.61,"l":9.06,"n":4250,"o":9.06,"t":"2025-07-03T04:00:00Z","v":440877,"vw":9.426193},{"c":9.04,"h":9.5,"l":8.96,"n":5764,"o":9.5,"t":"2025-07-07T04:00:00Z","v":464779,"vw":9.155547},{"c":8.72,"h":9.14,"l":8.62,"n":4242,"o":9.14,"t":"2025-07-08T04:00:00Z","v":278484,"vw":8.770333},{"c":8.79,"h":8.82,"l":8.645,"n":3436,"o":8.8,"t":"2025-07-09T04:00:00Z","v":199324,"vw":8.761388},{"c":8.65,"h":8.82,"l":8.63,"n":3536,"o":8.78,"t":"2025-07-10T04:00:00Z","v":298424,"vw":8.715956},{"c":8.58,"h":8.75,"l":8.53,"n":4355,"o":8.61,"t":"2025-07-11T04:00:00Z","v":255261,"vw":8.612218},{"c":8.44,"h":8.67,"l":8.39,"n":3952,"o":8.56,"t":"2025-07-14T04:00:00Z","v":249909,"vw":8.463006},{"c":8.38,"h":8.655,"l":8.37,"n":4414,"o":8.48,"t":"2025-07-15T04:00:00Z","v":238868,"vw":8.483886},{"c":8.64,"h":8.69,"l":8.375,"n":4793,"o":8.52,"t":"2025-07-16T04:00:00Z","v":300677,"vw":8.57568},{"c":8.63,"h":8.79,"l":8.59,"n":4013,"o":8.63,"t":"2025-07-17T04:00:00Z","v":247338,"vw":8.653221},{"c":8.37,"h":8.73,"l":8.34,"n":5420,"o":8.66,"t":"2025-07-18T04:00:00Z","v":326089,"vw":8.480086},{"c":8.41,"h":8.51,"l":8.31,"n":4275,"o":8.39,"t":"2025-07-21T04:00:00Z","v":287402,"vw":8.388427},{"c":8.21,"h":8.38,"l":8.14,"n":3173,"o":8.35,"t":"2025-07-22T04:00:00Z","v":218992,"vw":8.258612},{"c":8.7,"h":8.75,"l":8.2614,"n":6146,"o":8.28,"t":"2025-07-23T04:00:00Z","v":595783,"vw":8.569677},{"c":8.65,"h":8.84,"l":8.61,"n":4033,"o":8.73,"t":"2025-07-24T04:00:00Z","v":282503,"vw":8.68216},{"c":9.3,"h":9.35,"l":8.58,"n":7964,"o":8.64,"t":"2025-07-25T04:00:00Z","v":691140,"vw":9.055105},{"c":9.53,"h":9.6,"l":9.14,"n":6810,"o":9.26,"t":"2025-07-28T04:00:00Z","v":388617,"vw":9.434223},{"c":9.4,"h":9.94,"l":9.38,"n":8745,"o":9.61,"t":"2025-07-29T04:00:00Z","v":637158,"vw":9.57484},{"c":8.01,"h":9.95,"l":7.97,"n":16070,"o":9.52,"t":"2025-07-30T04:00:00Z","v":1313220,"vw":8.597323},{"c":7.41,"h":8.45,"l":7.4,"n":9424,"o":8.08,"t":"2025-07-31T04:00:00Z","v":804971,"vw":7.65346},{"c":7.15,"h":7.35,"l":6.9107,"n":8824,"o":7.21,"t":"2025-08-01T04:00:00Z","v":785023,"vw":7.172001},{"c":7.18,"h":7.315,"l":7.03,"n":6793,"o":7.27,"t":"2025-08-04T04:00:00Z","v":537354,"vw":7.144783},{"c":7.39,"h":7.475,"l":7.1301,"n":6334,"o":7.24,"t":"2025-08-05T04:00:00Z","v":500655,"vw":7.372936},{"c":7.12,"h":7.39,"l":7.0902,"n":5932,"o":7.35,"t":"2025-08-06T04:00:00Z","v":536019,"vw":7.188115},{"c":7,"h":7.275,"l":6.97,"n":5615,"o":7.16,"t":"2025-08-07T04:00:00Z","v":524390,"vw":7.059665},{"c":6.9,"h":7.06,"l":6.86,"n":4649,"o":6.96,"t":"2025-08-08T04:00:00Z","v":535995,"vw":6.944314},{"c":6.65,"h":6.9599,"l":6.62,"n":4625,"o":6.9,"t":"2025-08-11T04:00:00Z","v":381257,"vw":6.709533},{"c":6.98,"h":7.075,"l":6.66,"n":4259,"o":6.72,"t":"2025-08-12T04:00:00Z","v":318997,"vw":6.957571},{"c":6.89,"h":7.07,"l":6.82,"n":4583,"o":7,"t":"2025-08-13T04:00:00Z","v":348847,"vw":6.911266},{"c":6.74,"h":6.87,"l":6.61,"n":2948,"o":6.82,"t":"2025-08-14T04:00:00Z","v":287451,"vw":6.70381},{"c":6.75,"h":6.849,"l":6.64,"n":3047,"o":6.75,"t":"2025-08-15T04:00:00Z","v":373650,"vw":6.738656},{"c":6.72,"h":6.89,"l":6.7,"n":4740,"o":6.74,"t":"2025-08-18T04:00:00Z","v":433178,"vw":6.776518},{"c":6.57,"h":6.79,"l":6.525,"n":3111,"o":6.73,"t":"2025-08-19T04:00:00Z","v":270515,"vw":6.628491},{"c":6.62,"h":6.67,"l":6.44,"n":4167,"o":6.58,"t":"2025-08-20T04:00:00Z","v":266960,"vw":6.589693},{"c":6.59,"h":6.64,"l":6.45,"n":4657,"o":6.59,"t":"2025-08-21T04:00:00Z","v":378591,"vw":6.546098},{"c":6.97,"h":7.2,"l":6.6,"n":6781,"o":6.84,"t":"2025-08-22T04:00:00Z","v":708348,"vw":7.000619},{"c":6.96,"h":7.37,"l":6.94,"n":5871,"o":6.94,"t":"2025-08-25T04:00:00Z","v":434281,"vw":7.131506},{"c":7.19,"h":7.21,"l":6.88,"n":3923,"o":7.02,"t":"2025-08-26T04:00:00Z","v":273393,"vw":7.152539},{"c":7.23,"h":7.25,"l":7.09,"n":4235,"o":7.14,"t":"2025-08-27T04:00:00Z","v":247891,"vw":7.210645},{"c":7.62,"h":7.67,"l":7.2555,"n":5739,"o":7.31,"t":"2025-08-28T04:00:00Z","v":490375,"vw":7.499531},{"c":7.4,"h":7.64,"l":7.33,"n":7481,"o":7.6,"t":"2025-08-29T04:00:00Z","v":666374,"vw":7.418496},{"c":7.36,"h":7.585,"l":7.23,"n":4444,"o":7.3,"t":"2025-09-02T04:00:00Z","v":321744,"vw":7.388253},{"c":7.21,"h":7.39,"l":7.08,"n":4627,"o":7.34,"t":"2025-09-03T04:00:00Z","v":270989,"vw":7.220336},{"c":7.64,"h":7.655,"l":7.23,"n":3769,"o":7.29,"t":"2025-09-04T04:00:00Z","v":233314,"vw":7.53239},{"c":7.58,"h":7.65,"l":7.33,"n":3950,"o":7.65,"t":"2025-09-05T04:00:00Z","v":299305,"vw":7.507012},{"c":7.38,"h":7.66,"l":7.34,"n":4269,"o":7.66,"t":"2025-09-08T04:00:00Z","v":262171,"vw":7.45982},{"c":7.2,"h":7.38,"l":7.175,"n":3468,"o":7.38,"t":"2025-09-09T04:00:00Z","v":221386,"vw":7.243485},{"c":7.42,"h":7.495,"l":7.22,"n":4292,"o":7.22,"t":"2025-09-10T04:00:00Z","v":215991,"vw":7.414543},{"c":7.68,"h":7.71,"l":7.43,"n":4307,"o":7.43,"t":"2025-09-11T04:00:00Z","v":231680,"vw":7.625045},{"c":7.53,"h":7.68,"l":7.5,"n":2707,"o":7.64,"t":"2025-09-12T04:00:00Z","v":187809,"vw":7.547623},{"c":7.54,"h":7.68,"l":7.48,"n":19458,"o":7.54,"t":"2025-09-15T04:00:00Z","v":1640360,"vw":7.559753},{"c":8.01,"h":8.32,"l":7.73,"n":13743,"o":7.95,"t":"2025-09-16T04:00:00Z","v":1172156,"vw":7.946461},{"c":7.87,"h":8.4,"l":7.85,"n":6480,"o":7.99,"t":"2025-09-17T04:00:00Z","v":527586,"vw":8.041518},{"c":8.12,"h":8.31,"l":7.78,"n":5876,"o":7.79,"t":"2025-09-18T04:00:00Z","v":470843,"vw":8.141148},{"c":8.07,"h":8.275,"l":8,"n":5401,"o":8.18,"t":"2025-09-19T04:00:00Z","v":649238,"vw":8.110937},{"c":8.6,"h":8.65,"l":8.03,"n":5902,"o":8.05,"t":"2025-09-22T04:00:00Z","v":499784,"vw":8.446735},{"c":8.76,"h":8.87,"l":8.5396,"n":7132,"o":8.55,"t":"2025-09-23T04:00:00Z","v":634748,"vw":8.746548},{"c":8.64,"h":8.7869,"l":8.55,"n":4816,"o":8.72,"t":"2025-09-24T04:00:00Z","v":303207,"vw":8.624969},{"c":8.4,"h":8.5265,"l":8.3395,"n":4996,"o":8.5,"t":"2025-09-25T04:00:00Z","v":352232,"vw":8.430993},{"c":8.66,"h":8.7,"l":8.393,"n":3738,"o":8.44,"t":"2025-09-26T04:00:00Z","v":286386,"vw":8.585772},{"c":8.44,"h":8.71,"l":8.42,"n":3535,"o":8.68,"t":"2025-09-29T04:00:00Z","v":181801,"vw":8.520649},{"c":8.32,"h":8.53,"l":8.2,"n":3268,"o":8.33,"t":"2025-09-30T04:00:00Z","v":169675,"vw":8.32267},{"c":8.36,"h":8.45,"l":8.25,"n":3863,"o":8.31,"t":"2025-10-01T04:00:00Z","v":222525,"vw":8.367051},{"c":8.35,"h":8.4629,"l":8.135,"n":3503,"o":8.39,"t":"2025-10-02T04:00:00Z","v":189768,"vw":8.309601},{"c":8.48,"h":8.535,"l":8.33,"n":3729,"o":8.4,"t":"2025-10-03T04:00:00Z","v":233175,"vw":8.455127},{"c":8.53,"h":8.66,"l":8.43,"n":3727,"o":8.66,"t":"2025-10-06T04:00:00Z","v":179753,"vw":8.509986},{"c":8.46,"h":8.71,"l":8.33,"n":5778,"o":8.6,"t":"2025-10-07T04:00:00Z","v":329158,"vw":8.477817},{"c":8.9,"h":9.05,"l":8.5177,"n":5019,"o":8.6,"t":"2025-10-08T04:00:00Z","v":409536,"vw":8.86862},{"c":8.65,"h":8.95,"l":8.65,"n":4163,"o":8.9,"t":"2025-10-09T04:00:00Z","v":286614,"vw":8.771542},{"c":8.18,"h":8.74,"l":8.18,"n":5419,"o":8.65,"t":"2025-10-10T04:00:00Z","v":292694,"vw":8.381053},{"c":8.43,"h":8.48,"l":8.28,"n":5522,"o":8.39,"t":"2025-10-13T04:00:00Z","v":247150,"vw":8.388496},{"c":8.62,"h":8.72,"l":8.08,"n":3818,"o":8.21,"t":"2025-10-14T04:00:00Z","v":236421,"vw":8.507916},{"c":8.96,"h":8.98,"l":8.62,"n":5735,"o":8.62,"t":"2025-10-15T04:00:00Z","v":372724,"vw":8.882658},{"c":8.76,"h":9.12,"l":8.72,"n":4958,"o":9,"t":"2025-10-16T04:00:00Z","v":290775,"vw":8.884623},{"c":8.26,"h":8.76,"l":8.22,"n":4654,"o":8.68,"t":"2025-10-17T04:00:00Z","v":314130,"vw":8.398573},{"c":8.57,"h":8.59,"l":8.33,"n":3545,"o":8.48,"t":"2025-10-20T04:00:00Z","v":184014,"vw":8.496638},{"c":8.73,"h":8.81,"l":8.37,"n":3270,"o":8.58,"t":"2025-10-21T04:00:00Z","v":178038,"vw":8.661399},{"c":8.42,"h":8.76,"l":8.28,"n":4582,"o":8.76,"t":"2025-10-22T04:00:00Z","v":249147,"vw":8.431426},{"c":8.6,"h":8.74,"l":8.44,"n":4358,"o":8.44,"t":"2025-10-23T04:00:00Z","v":252213,"vw":8.617044},{"c":8.89,"h":9.05,"l":8.67,"n":5117,"o":8.8,"t":"2025-10-24T04:00:00Z","v":248594,"vw":8.942027},{"c":8.71,"h":8.97,"l":8.67,"n":5513,"o":8.97,"t":"2025-10-27T04:00:00Z","v":188335,"vw":8.795983},{"c":8.67,"h":8.77,"l":8.45,"n":5816,"o":8.68,"t":"2025-10-28T04:00:00Z","v":381135,"vw":8.640425},{"c":10.21,"h":10.3771,"l":8.44,"n":14276,"o":8.67,"t":"2025-10-29T04:00:00Z","v":1102832,"vw":9.824388},{"c":11.31,"h":11.49,"l":10.04,"n":14427,"o":10.24,"t":"2025-10-30T04:00:00Z","v":1032331,"vw":11.054784},{"c":10.77,"h":11.445,"l":10.67,"n":8851,"o":11.31,"t":"2025-10-31T04:00:00Z","v":742721,"vw":10.979339},{"c":10.82,"h":10.95,"l":10.45,"n":6255,"o":10.87,"t":"2025-11-03T05:00:00Z","v":357776,"vw":10.781632},{"c":10.69,"h":11.06,"l":10.555,"n":4573,"o":10.65,"t":"2025-11-04T05:00:00Z","v":232140,"vw":10.765092},{"c":11,"h":11.06,"l":10.56,"n":5396,"o":10.69,"t":"2025-11-05T05:00:00Z","v":376992,"vw":10.949902},{"c":10.29,"h":11.04,"l":10.2,"n":4385,"o":11.03,"t":"2025-11-06T05:00:00Z","v":312506,"vw":10.339},{"c":10.15,"h":10.24,"l":9.825,"n":4702,"o":10.24,"t":"2025-11-07T05:00:00Z","v":278905,"vw":10.073857},{"c":10.29,"h":10.54,"l":10.15,"n":2980,"o":10.43,"t":"2025-11-10T05:00:00Z","v":149001,"vw":10.308134},{"c":9.85,"h":10.23,"l":9.76,"n":4055,"o":10.21,"t":"2025-11-11T05:00:00Z","v":280173,"vw":9.8799},{"c":10.07,"h":10.12,"l":9.86,"n":2990,"o":9.92,"t":"2025-11-12T05:00:00Z","v":159184,"vw":10.037068},{"c":9.49,"h":10.11,"l":9.39,"n":5336,"o":10.08,"t":"2025-11-13T05:00:00Z","v":338418,"vw":9.588421},{"c":9.49,"h":9.68,"l":9.31,"n":4325,"o":9.31,"t":"2025-11-14T05:00:00Z","v":228083,"vw":9.464841},{"c":9.16,"h":9.64,"l":9.15,"n":3422,"o":9.54,"t":"2025-11-17T05:00:00Z","v":224336,"vw":9.285681},{"c":9.06,"h":9.265,"l":8.99,"n":3438,"o":9.13,"t":"2025-11-18T05:00:00Z","v":163037,"vw":9.073215},{"c":9.05,"h":9.47,"l":9.03,"n":3625,"o":9.15,"t":"2025-11-19T05:00:00Z","v":216832,"vw":9.146908},{"c":8.55,"h":9.6,"l":8.53,"n":3748,"o":9.26,"t":"2025-11-20T05:00:00Z","v":245998,"vw":8.964027},{"c":8.93,"h":9.09,"l":8.45,"n":4256,"o":8.57,"t":"2025-11-21T05:00:00Z","v":270528,"vw":8.87921},{"c":9.3,"h":9.48,"l":8.98,"n":4044,"o":9.01,"t":"2025-11-24T05:00:00Z","v":171271,"vw":9.258118},{"c":9.67,"h":9.69,"l":9.1983,"n":3813,"o":9.25,"t":"2025-11-25T05:00:00Z","v":223269,"vw":9.56443},{"c":9.9,"h":9.99,"l":9.6264,"n":4948,"o":9.65,"t":"2025-11-26T05:00:00Z","v":336561,"vw":9.8695},{"c":10,"h":10.02,"l":9.815,"n":1483,"o":9.91,"t":"2025-11-28T05:00:00Z","v":85885,"vw":9.94164},{"c":9.98,"h":10.07,"l":9.73,"n":4069,"o":9.83,"t":"2025-12-01T05:00:00Z","v":221126,"vw":9.971752},{"c":9.93,"h":10.07,"l":9.75,"n":2930,"o":10.07,"t":"2025-12-02T05:00:00Z","v":160447,"vw":9.950088},{"c":10.02,"h":10.145,"l":9.67,"n":4675,"o":9.98,"t":"2025-12-03T05:00:00Z","v":335638,"vw":9.998773},{"c":10.38,"h":10.66,"l":9.8775,"n":4361,"o":9.96,"t":"2025-12-04T05:00:00Z","v":268725,"vw":10.384389},{"c":10.27,"h":10.4999,"l":10.13,"n":4389,"o":10.34,"t":"2025-12-05T05:00:00Z","v":239131,"vw":10.323975},{"c":10.62,"h":10.85,"l":10.26,"n":5778,"o":10.42,"t":"2025-12-08T05:00:00Z","v":465267,"vw":10.6304},{"c":10.87,"h":11.05,"l":10.215,"n":6134,"o":10.57,"t":"2025-12-09T05:00:00Z","v":358053,"vw":10.747215},{"c":11.45,"h":11.61,"l":10.84,"n":6266,"o":10.84,"t":"2025-12-10T05:00:00Z","v":473550,"vw":11.333899},{"c":11.69,"h":11.9,"l":11.1693,"n":5494,"o":11.38,"t":"2025-12-11T05:00:00Z","v":305504,"vw":11.645962},{"c":10.84,"h":11.67,"l":10.8,"n":5800,"o":11.67,"t":"2025-12-12T05:00:00Z","v":306055,"vw":10.955069},{"c":10.91,"h":11.045,"l":10.7,"n":4423,"o":10.98,"t":"2025-12-15T05:00:00Z","v":184335,"vw":10.918786},{"c":10.7,"h":11.02,"l":10.69,"n":3619,"o":10.91,"t":"2025-12-16T05:00:00Z","v":149644,"vw":10.777444},{"c":10.28,"h":10.725,"l":10.19,"n":4089,"o":10.67,"t":"2025-12-17T05:00:00Z","v":150803,"vw":10.347912},{"c":10.45,"h":10.57,"l":10.35,"n":3230,"o":10.5,"t":"2025-12-18T05:00:00Z","v":137049,"vw":10.463987},{"c":10.41,"h":10.6295,"l":10.32,"n":4172,"o":10.45,"t":"2025-12-19T05:00:00Z","v":304998,"vw":10.444795},{"c":10.33,"h":10.665,"l":10.32,"n":2766,"o":10.56,"t":"2025-12-22T05:00:00Z","v":177349,"vw":10.460031},{"c":10.42,"h":10.46,"l":10.23,"n":3215,"o":10.23,"t":"2025-12-23T05:00:00Z","v":220753,"vw":10.386552},{"c":10.47,"h":10.48,"l":10.2908,"n":1410,"o":10.46,"t":"2025-12-24T05:00:00Z","v":53081,"vw":10.449778},{"c":10.42,"h":10.6015,"l":10.22,"n":2997,"o":10.46,"t":"2025-12-26T05:00:00Z","v":206552,"vw":10.372127},{"c":10.22,"h":10.32,"l":10.2,"n":2775,"o":10.32,"t":"2025-12-29T05:00:00Z","v":137762,"vw":10.263158},{"c":10.13,"h":10.326,"l":10.05,"n":2374,"o":10.28,"t":"2025-12-30T05:00:00Z","v":116628,"vw":10.116913},{"c":9.94,"h":10.47,"l":9.895,"n":1926,"o":10.15,"t":"2025-12-31T05:00:00Z","v":120817,"vw":9.961564},{"c":9.99,"h":10.075,"l":9.61,"n":4313,"o":10.03,"t":"2026-01-02T05:00:00Z","v":351892,"vw":9.830681},{"c":10.41,"h":10.765,"l":10.2,"n":5718,"o":10.2,"t":"2026-01-05T05:00:00Z","v":329620,"vw":10.478345},{"c":10.18,"h":10.39,"l":9.9,"n":5135,"o":10.39,"t":"2026-01-06T05:00:00Z","v":294887,"vw":10.093664},{"c":10.12,"h":10.18,"l":9.82,"n":2869,"o":10.17,"t":"2026-01-07T05:00:00Z","v":201315,"vw":10.051644},{"c":10.26,"h":10.41,"l":10.085,"n":4627,"o":10.12,"t":"2026-01-08T05:00:00Z","v":300545,"vw":10.229044},{"c":10.15,"h":10.36,"l":10,"n":3334,"o":10.32,"t":"2026-01-09T05:00:00Z","v":137294,"vw":10.157374},{"c":10.56,"h":10.81,"l":10.08,"n":3244,"o":10.08,"t":"2026-01-12T05:00:00Z","v":198224,"vw":10.522839},{"c":10.78,"h":11,"l":10.53,"n":3217,"o":10.6,"t":"2026-01-13T05:00:00Z","v":225380,"vw":10.833139},{"c":10.73,"h":10.76,"l":10.4368,"n":3041,"o":10.76,"t":"2026-01-14T05:00:00Z","v":160884,"vw":10.657207},{"c":11.22,"h":11.43,"l":10.75,"n":3680,"o":10.96,"t":"2026-01-15T05:00:00Z","v":252228,"vw":11.224215},{"c":11.11,"h":11.52,"l":11.015,"n":3067,"o":11.22,"t":"2026-01-16T05:00:00Z","v":174090,"vw":11.207986},{"c":10.73,"h":10.96,"l":10.58,"n":2780,"o":10.82,"t":"2026-01-20T05:00:00Z","v":152974,"vw":10.775919},{"c":11.18,"h":11.2,"l":10.79,"n":2878,"o":10.85,"t":"2026-01-21T05:00:00Z","v":177778,"vw":11.042169},{"c":12.66,"h":13.17,"l":11.86,"n":8442,"o":12.08,"t":"2026-01-22T05:00:00Z","v":733384,"vw":12.703992},{"c":12.21,"h":12.825,"l":12.1,"n":5030,"o":12.72,"t":"2026-01-23T05:00:00Z","v":415752,"vw":12.271499},{"c":12.08,"h":12.615,"l":12.01,"n":6515,"o":12.29,"t":"2026-01-26T05:00:00Z","v":473181,"vw":12.192259},{"c":12.08,"h":12.27,"l":11.93,"n":3282,"o":12.09,"t":"2026-01-27T05:00:00Z","v":237975,"vw":12.064016},{"c":12.05,"h":12.381,"l":11.73,"n":4490,"o":12.26,"t":"2026-01-28T05:00:00Z","v":234665,"vw":12.039141},{"c":12.52,"h":12.58,"l":11.9,"n":4379,"o":12.1,"t":"2026-01-29T05:00:00Z","v":296628,"vw":12.334774},{"c":12.22,"h":12.57,"l":11.93,"n":4215,"o":12.25,"t":"2026-01-30T05:00:00Z","v":267479,"vw":12.245737},{"c":12.93,"h":13.1697,"l":12.16,"n":6268,"o":12.16,"t":"2026-02-02T05:00:00Z","v":355671,"vw":12.872015},{"c":13.15,"h":13.5499,"l":12.72,"n":6060,"o":13.19,"t":"2026-02-03T05:00:00Z","v":421959,"vw":13.113833},{"c":12.87,"h":13.6345,"l":12.235,"n":6924,"o":13.3,"t":"2026-02-04T05:00:00Z","v":394542,"vw":12.699292},{"c":13.7,"h":14.66,"l":13.05,"n":9938,"o":13.39,"t":"2026-02-05T05:00:00Z","v":806221,"vw":13.931419},{"c":14.13,"h":14.34,"l":13.79,"n":6904,"o":14.01,"t":"2026-02-06T05:00:00Z","v":391825,"vw":14.150218},{"c":14.3,"h":14.8,"l":14.08,"n":6205,"o":14.24,"t":"2026-02-09T05:00:00Z","v":342276,"vw":14.530179},{"c":14.39,"h":15,"l":14.33,"n":6876,"o":14.72,"t":"2026-02-10T05:00:00Z","v":440538,"vw":14.618892},{"c":14.29,"h":14.95,"l":14.29,"n":8679,"o":14.65,"t":"2026-02-11T05:00:00Z","v":720507,"vw":14.597851},{"c":13.58,"h":14.67,"l":13.58,"n":10476,"o":14.4,"t":"2026-02-12T05:00:00Z","v":593281,"vw":13.868543},{"c":13.84,"h":14.055,"l":13.57,"n":8413,"o":13.67,"t":"2026-02-13T05:00:00Z","v":402069,"vw":13.881939},{"c":13.45,"h":13.83,"l":13.41,"n":4659,"o":13.77,"t":"2026-02-17T05:00:00Z","v":266596,"vw":13.562645},{"c":13.09,"h":13.65,"l":12.9832,"n":6715,"o":13.47,"t":"2026-02-18T05:00:00Z","v":357734,"vw":13.222052},{"c":13.5,"h":13.56,"l":13,"n":6925,"o":13,"t":"2026-02-19T05:00:00Z","v":370373,"vw":13.403922},{"c":13.89,"h":14.05,"l":13.39,"n":7012,"o":13.4,"t":"2026-02-20T05:00:00Z","v":387765,"vw":13.797722},{"c":13.33,"h":13.958,"l":13.1,"n":5961,"o":13.83,"t":"2026-02-23T05:00:00Z","v":393853,"vw":13.308278},{"c":13.8,"h":14.14,"l":12.99,"n":6914,"o":13.31,"t":"2026-02-24T05:00:00Z","v":628366,"vw":13.813219},{"c":14.06,"h":14.13,"l":13.62,"n":5429,"o":14.02,"t":"2026-02-25T05:00:00Z","v":305359,"vw":13.962869},{"c":13.78,"h":14.2,"l":13.45,"n":6303,"o":14.09,"t":"2026-02-26T05:00:00Z","v":254513,"vw":13.788557},{"c":13.73,"h":13.74,"l":13.11,"n":4700,"o":13.54,"t":"2026-02-27T05:00:00Z","v":310045,"vw":13.507259},{"c":13.72,"h":13.92,"l":13.271,"n":4114,"o":13.44,"t":"2026-03-02T05:00:00Z","v":218645,"vw":13.695488},{"c":13.41,"h":13.69,"l":12.94,"n":7406,"o":13.29,"t":"2026-03-03T05:00:00Z","v":433890,"vw":13.382005},{"c":13.4,"h":14.02,"l":12.21,"n":9772,"o":12.48,"t":"2026-03-04T05:00:00Z","v":674365,"vw":13.388506},{"c":11.82,"h":13.405,"l":11.66,"n":11716,"o":13.3,"t":"2026-03-05T05:00:00Z","v":841637,"vw":12.104144},{"c":11.66,"h":12.08,"l":11.4013,"n":7411,"o":11.78,"t":"2026-03-06T05:00:00Z","v":415890,"vw":11.763283},{"c":11.78,"h":11.92,"l":11.075,"n":8936,"o":11.4,"t":"2026-03-09T04:00:00Z","v":479550,"vw":11.546563},{"c":11.71,"h":12.385,"l":11.63,"n":9719,"o":12.16,"t":"2026-03-10T04:00:00Z","v":631258,"vw":11.9363},{"c":10.85,"h":11.695,"l":10.8,"n":11486,"o":11.68,"t":"2026-03-11T04:00:00Z","v":779490,"vw":11.018752},{"c":10.51,"h":11.21,"l":10.44,"n":8674,"o":10.65,"t":"2026-03-12T04:00:00Z","v":777224,"vw":10.613436},{"c":10.27,"h":10.775,"l":10.2,"n":5612,"o":10.57,"t":"2026-03-13T04:00:00Z","v":450155,"vw":10.326913},{"c":10.13,"h":10.585,"l":10.09,"n":7495,"o":10.48,"t":"2026-03-16T04:00:00Z","v":540594,"vw":10.235286},{"c":10.24,"h":10.42,"l":10.11,"n":5834,"o":10.27,"t":"2026-03-17T04:00:00Z","v":414851,"vw":10.237812},{"c":9.92,"h":10.25,"l":9.88,"n":6288,"o":10.1,"t":"2026-03-18T04:00:00Z","v":463460,"vw":10.011448},{"c":10.29,"h":10.395,"l":9.75,"n":6874,"o":9.78,"t":"2026-03-19T04:00:00Z","v":469057,"vw":10.09194},{"c":10.39,"h":10.74,"l":10.19,"n":9118,"o":10.55,"t":"2026-03-20T04:00:00Z","v":724755,"vw":10.402127},{"c":10.94,"h":11.3,"l":10.545,"n":6390,"o":10.59,"t":"2026-03-23T04:00:00Z","v":424370,"vw":11.055179},{"c":11.37,"h":11.47,"l":10.81,"n":6728,"o":10.83,"t":"2026-03-24T04:00:00Z","v":374095,"vw":11.263843},{"c":11.22,"h":11.56,"l":11.08,"n":4834,"o":11.51,"t":"2026-03-25T04:00:00Z","v":226744,"vw":11.237695},{"c":10.88,"h":11.29,"l":10.82,"n":5222,"o":11,"t":"2026-03-26T04:00:00Z","v":298123,"vw":10.988038},{"c":10.88,"h":11.12,"l":10.6627,"n":4073,"o":10.8,"t":"2026-03-27T04:00:00Z","v":169985,"vw":10.890256},{"c":10.65,"h":11.13,"l":10.5,"n":4945,"o":10.99,"t":"2026-03-30T04:00:00Z","v":287055,"vw":10.643218},{"c":10.9,"h":11.04,"l":10.6,"n":5159,"o":10.89,"t":"2026-03-31T04:00:00Z","v":238917,"vw":10.873154},{"c":11.24,"h":11.59,"l":11.17,"n":5030,"o":11.18,"t":"2026-04-01T04:00:00Z","v":252693,"vw":11.335352},{"c":11.48,"h":11.61,"l":10.8706,"n":4476,"o":10.9,"t":"2026-04-02T04:00:00Z","v":240356,"vw":11.411842},{"c":11.09,"h":11.53,"l":11,"n":5285,"o":11.53,"t":"2026-04-06T04:00:00Z","v":235375,"vw":11.158247},{"c":11.06,"h":11.23,"l":10.7611,"n":4955,"o":11.03,"t":"2026-04-07T04:00:00Z","v":228338,"vw":11.009286},{"c":11.6,"h":11.97,"l":11.5,"n":4226,"o":11.67,"t":"2026-04-08T04:00:00Z","v":218551,"vw":11.636995},{"c":11.82,"h":12.15,"l":11.55,"n":4560,"o":11.55,"t":"2026-04-09T04:00:00Z","v":287594,"vw":11.87896},{"c":11.51,"h":11.88,"l":11.5,"n":3875,"o":11.86,"t":"2026-04-10T04:00:00Z","v":213409,"vw":11.58046},{"c":11.86,"h":11.91,"l":11.55,"n":3784,"o":11.55,"t":"2026-04-13T04:00:00Z","v":206063,"vw":11.797693},{"c":11.87,"h":12.06,"l":11.75,"n":3520,"o":11.96,"t":"2026-04-14T04:00:00Z","v":176366,"vw":11.916442},{"c":11.72,"h":11.84,"l":11.47,"n":4206,"o":11.65,"t":"2026-04-15T04:00:00Z","v":187906,"vw":11.655637},{"c":11.51,"h":11.755,"l":11.46,"n":3737,"o":11.66,"t":"2026-04-16T04:00:00Z","v":234865,"vw":11.543219},{"c":11.97,"h":12.13,"l":11.63,"n":4199,"o":11.73,"t":"2026-04-17T04:00:00Z","v":219481,"vw":11.969263},{"c":12.12,"h":12.23,"l":11.92,"n":3887,"o":11.95,"t":"2026-04-20T04:00:00Z","v":197313,"vw":12.064027},{"c":11.93,"h":12.41,"l":11.92,"n":3119,"o":12.1,"t":"2026-04-21T04:00:00Z","v":185789,"vw":12.043972},{"c":12.14,"h":12.1999,"l":11.9349,"n":3378,"o":12.07,"t":"2026-04-22T04:00:00Z","v":172690,"vw":12.08397},{"c":12.52,"h":12.58,"l":12.09,"n":5893,"o":12.13,"t":"2026-04-23T04:00:00Z","v":247080,"vw":12.44285},{"c":12.27,"h":12.6126,"l":12.23,"n":4241,"o":12.57,"t":"2026-04-24T04:00:00Z","v":233851,"vw":12.402798},{"c":12.19,"h":12.34,"l":12.05,"n":3902,"o":12.22,"t":"2026-04-27T04:00:00Z","v":173008,"vw":12.198298},{"c":11.56,"h":12.2794,"l":11.55,"n":5430,"o":12.14,"t":"2026-04-28T04:00:00Z","v":229179,"vw":11.731996},{"c":12.01,"h":12.45,"l":11.4,"n":7561,"o":11.75,"t":"2026-04-29T04:00:00Z","v":461912,"vw":12.044469},{"c":13.62,"h":13.67,"l":11.9,"n":8511,"o":12.07,"t":"2026-04-30T04:00:00Z","v":489040,"vw":13.180166},{"c":14.57,"h":14.78,"l":13.68,"n":8938,"o":13.68,"t":"2026-05-01T04:00:00Z","v":581252,"vw":14.369901},{"c":14.62,"h":14.97,"l":14.3759,"n":8775,"o":14.56,"t":"2026-05-04T04:00:00Z","v":425577,"vw":14.608616},{"c":15.46,"h":15.8,"l":14.7352,"n":8680,"o":14.83,"t":"2026-05-05T04:00:00Z","v":615744,"vw":15.492223},{"c":15.08,"h":15.81,"l":14.68,"n":9604,"o":15.81,"t":"2026-05-06T04:00:00Z","v":557751,"vw":15.071643},{"c":14.75,"h":15.25,"l":14.41,"n":6472,"o":15.25,"t":"2026-05-07T04:00:00Z","v":414015,"vw":14.781952},{"c":14.9,"h":15.02,"l":14.65,"n":7326,"o":14.87,"t":"2026-05-08T04:00:00Z","v":436909,"vw":14.871513},{"c":15.15,"h":15.76,"l":14.7672,"n":9657,"o":14.9,"t":"2026-05-11T04:00:00Z","v":603213,"vw":15.220242},{"c":14.81,"h":14.95,"l":14.47,"n":6772,"o":14.95,"t":"2026-05-12T04:00:00Z","v":374709,"vw":14.727664},{"c":15.35,"h":15.47,"l":14.66,"n":8707,"o":14.96,"t":"2026-05-13T04:00:00Z","v":446142,"vw":15.181784},{"c":15.48,"h":15.78,"l":15.1435,"n":6265,"o":15.51,"t":"2026-05-14T04:00:00Z","v":310515,"vw":15.543104},{"c":15.04,"h":15.85,"l":14.88,"n":6600,"o":15.33,"t":"2026-05-15T04:00:00Z","v":373273,"vw":15.163331},{"c":14.85,"h":15.09,"l":14.49,"n":5596,"o":15.06,"t":"2026-05-18T04:00:00Z","v":271741,"vw":14.758265},{"c":14.51,"h":14.91,"l":14.21,"n":7571,"o":14.42,"t":"2026-05-19T04:00:00Z","v":474032,"vw":14.521719},{"c":14.55,"h":14.78,"l":14.43,"n":7167,"o":14.75,"t":"2026-05-20T04:00:00Z","v":398390,"vw":14.533575},{"c":13.72,"h":14.5,"l":13.42,"n":7394,"o":14.44,"t":"2026-05-21T04:00:00Z","v":497693,"vw":13.826582},{"c":14.05,"h":14.13,"l":13.69,"n":6408,"o":13.93,"t":"2026-05-22T04:00:00Z","v":399777,"vw":13.960464},{"c":14.38,"h":14.63,"l":14.22,"n":7690,"o":14.32,"t":"2026-05-26T04:00:00Z","v":447016,"vw":14.406764},{"c":14.06,"h":14.75,"l":13.93,"n":6760,"o":14.59,"t":"2026-05-27T04:00:00Z","v":429881,"vw":14.117849},{"c":14.34,"h":14.35,"l":13.75,"n":7207,"o":14.04,"t":"2026-05-28T04:00:00Z","v":342694,"vw":14.203713},{"c":13.76,"h":14.395,"l":13.63,"n":5698,"o":14.25,"t":"2026-05-29T04:00:00Z","v":318107,"vw":13.818133},{"c":13.83,"h":13.92,"l":13.11,"n":7913,"o":13.59,"t":"2026-06-01T04:00:00Z","v":529099,"vw":13.550276},{"c":14.1,"h":14.65,"l":13.83,"n":7880,"o":13.99,"t":"2026-06-02T04:00:00Z","v":437585,"vw":14.0791},{"c":13.91,"h":14.296,"l":13.83,"n":5116,"o":14.09,"t":"2026-06-03T04:00:00Z","v":223986,"vw":13.980967},{"c":14.19,"h":14.39,"l":13.72,"n":6153,"o":13.82,"t":"2026-06-04T04:00:00Z","v":325717,"vw":14.168873},{"c":13.63,"h":14.225,"l":13.48,"n":6256,"o":14.05,"t":"2026-06-05T04:00:00Z","v":304089,"vw":13.706948},{"c":13.89,"h":14.08,"l":13.59,"n":4467,"o":13.93,"t":"2026-06-08T04:00:00Z","v":188710,"vw":13.820941},{"c":13.89,"h":14.54,"l":13.27,"n":6205,"o":14.17,"t":"2026-06-09T04:00:00Z","v":286410,"vw":13.785932},{"c":13.32,"h":13.97,"l":13.3,"n":5773,"o":13.89,"t":"2026-06-10T04:00:00Z","v":306714,"vw":13.468431},{"c":14.05,"h":14.07,"l":13.49,"n":5794,"o":13.58,"t":"2026-06-11T04:00:00Z","v":295446,"vw":13.825645},{"c":14.51,"h":14.99,"l":14.05,"n":4682,"o":14.21,"t":"2026-06-12T04:00:00Z","v":223514,"vw":14.635641},{"c":14.91,"h":15.21,"l":14.55,"n":4966,"o":14.92,"t":"2026-06-15T04:00:00Z","v":272323,"vw":14.915091},{"c":15.34,"h":15.74,"l":14.9301,"n":9932,"o":15.06,"t":"2026-06-16T04:00:00Z","v":801363,"vw":15.440831},{"c":15.28,"h":15.85,"l":15.15,"n":6400,"o":15.45,"t":"2026-06-17T04:00:00Z","v":370327,"vw":15.439309},{"c":15.89,"h":15.99,"l":15.22,"n":5965,"o":15.54,"t":"2026-06-18T04:00:00Z","v":563517,"vw":15.76292},{"c":15.6,"h":16.21,"l":15.55,"n":8402,"o":15.9,"t":"2026-06-22T04:00:00Z","v":552254,"vw":15.745685},{"c":15.56,"h":15.885,"l":14.59,"n":5735,"o":15.12,"t":"2026-06-23T04:00:00Z","v":349290,"vw":15.527863},{"c":15.97,"h":16.55,"l":15.5611,"n":9027,"o":15.78,"t":"2026-06-24T04:00:00Z","v":558334,"vw":16.15708},{"c":16.02,"h":16.57,"l":15.68,"n":7287,"o":16.22,"t":"2026-06-25T04:00:00Z","v":331187,"vw":16.096448},{"c":16.41,"h":16.46,"l":15.72,"n":9075,"o":15.91,"t":"2026-06-26T04:00:00Z","v":1879558,"vw":16.353422},{"c":17.14,"h":17.4,"l":15.8,"n":10298,"o":16.25,"t":"2026-06-29T04:00:00Z","v":627340,"vw":16.836407},{"c":16.82,"h":17.2,"l":16.58,"n":8446,"o":16.88,"t":"2026-06-30T04:00:00Z","v":629651,"vw":16.885774},{"c":15.45,"h":16.65,"l":15.36,"n":9965,"o":16.56,"t":"2026-07-01T04:00:00Z","v":551991,"vw":15.747691},{"c":14.81,"h":15.7,"l":14.54,"n":9418,"o":15.55,"t":"2026-07-02T04:00:00Z","v":550429,"vw":14.901385},{"c":14.89,"h":15.36,"l":14.84,"n":3939,"o":14.95,"t":"2026-07-06T04:00:00Z","v":216447,"vw":15.003393},{"c":14.25,"h":15.1,"l":13.9,"n":7459,"o":14.94,"t":"2026-07-07T04:00:00Z","v":431474,"vw":14.221816},{"c":14.2,"h":14.41,"l":14.01,"n":5591,"o":14.01,"t":"2026-07-08T04:00:00Z","v":264973,"vw":14.197943},{"c":14.03,"h":14.71,"l":14,"n":4691,"o":14.6,"t":"2026-07-09T04:00:00Z","v":230164,"vw":14.205054},{"c":13.73,"h":14.09,"l":13.675,"n":5463,"o":14.03,"t":"2026-07-10T04:00:00Z","v":352894,"vw":13.776828},{"c":13.35,"h":13.73,"l":13.18,"n":6842,"o":13.63,"t":"2026-07-13T04:00:00Z","v":428446,"vw":13.406877},{"c":13.6,"h":13.82,"l":13.455,"n":5116,"o":13.52,"t":"2026-07-14T04:00:00Z","v":321812,"vw":13.583552},{"c":13.79,"h":13.89,"l":13.52,"n":5111,"o":13.67,"t":"2026-07-15T04:00:00Z","v":329608,"vw":13.724124},{"c":13.18,"h":13.77,"l":12.875,"n":9126,"o":13.5,"t":"2026-07-16T04:00:00Z","v":692925,"vw":13.228817},{"c":12.8,"h":13.18,"l":11.3,"n":9611,"o":12.56,"t":"2026-07-17T04:00:00Z","v":566852,"vw":12.829271},{"c":12.68,"h":13.15,"l":12.5101,"n":7683,"o":12.85,"t":"2026-07-20T04:00:00Z","v":390645,"vw":12.702664},{"c":13.39,"h":13.46,"l":12.95,"n":5655,"o":12.97,"t":"2026-07-21T04:00:00Z","v":341555,"vw":13.31682},{"c":13.15,"h":13.39,"l":13,"n":7490,"o":13.16,"t":"2026-07-22T04:00:00Z","v":370661,"vw":13.166311},{"c":12.92,"h":13.27,"l":12.72,"n":7272,"o":13.17,"t":"2026-07-23T04:00:00Z","v":474716,"vw":12.932683},{"c":12.69,"h":13.01,"l":12.46,"n":6966,"o":12.98,"t":"2026-07-24T04:00:00Z","v":444614,"vw":12.715568},{"c":12.42,"h":13.2,"l":12.1,"n":6725,"o":12.83,"t":"2026-07-27T04:00:00Z","v":478342,"vw":12.359415},{"c":11.97,"h":12.26,"l":11.4195,"n":11316,"o":12.25,"t":"2026-07-28T04:00:00Z","v":872308,"vw":11.901385},{"c":9.08,"h":10.95,"l":8.67,"n":38522,"o":10.26,"t":"2026-07-29T04:00:00Z","v":3592883,"vw":9.289283},{"c":9.57,"h":9.77,"l":9.2,"n":14648,"o":9.21,"t":"2026-07-30T04:00:00Z","v":999215,"vw":9.55234},{"c":9.78,"h":10,"l":9.32,"n":11785,"o":9.81,"t":"2026-07-31T04:00:00Z","v":1265007,"vw":9.805531},{"c":9.99,"h":10.19,"l":9.66,"n":9784,"o":9.66,"t":"2026-08-03T04:00:00Z","v":718749,"vw":9.992916},{"c":10.18,"h":10.46,"l":9.95,"n":10008,"o":10.3,"t":"2026-08-04T04:00:00Z","v":661662,"vw":10.157742},{"c":10.33,"h":11.38,"l":10.31,"n":10740,"o":11.035,"t":"2026-08-05T04:00:00Z","v":808151,"vw":10.673742},{"c":10.12,"h":10.5,"l":10.08,"n":5526,"o":10.2,"t":"2026-08-06T04:00:00Z","v":420250,"vw":10.216861},{"c":10.31,"h":10.5,"l":10.0297,"n":5522,"o":10.31,"t":"2026-08-07T04:00:00Z","v":392676,"vw":10.327691},{"c":9.79,"h":10.647,"l":9.77,"n":7231,"o":10.35,"t":"2026-08-10T04:00:00Z","v":570608,"vw":9.93551},{"c":9.77,"h":10.11,"l":9.7,"n":7016,"o":9.97,"t":"2026-08-11T04:00:00Z","v":529590,"vw":9.790817},{"c":9.93,"h":10.25,"l":9.8,"n":6081,"o":10.11,"t":"2026-08-12T04:00:00Z","v":352747,"vw":9.904983},{"c":9.68,"h":10.005,"l":9.6,"n":5707,"o":9.93,"t":"2026-08-13T04:00:00Z","v":398369,"vw":9.748188},{"c":9.93,"h":10.02,"l":9.64,"n":5352,"o":9.69,"t":"2026-08-14T04:00:00Z","v":274705,"vw":9.922858},{"c":9.81,"h":10.13,"l":9.755,"n":5536,"o":9.87,"t":"2026-08-17T04:00:00Z","v":339164,"vw":9.836089},{"c":9.55,"h":9.77,"l":9.41,"n":7874,"o":9.69,"t":"2026-08-18T04:00:00Z","v":492460,"vw":9.541778},{"c":9.61,"h":9.68,"l":9.44,"n":6258,"o":9.67,"t":"2026-08-19T04:00:00Z","v":429005,"vw":9.566452},{"c":9.18,"h":9.665,"l":9.065,"n":6248,"o":9.49,"t":"2026-08-20T04:00:00Z","v":377955,"vw":9.236879},{"c":9.27,"h":9.33,"l":8.97,"n":4543,"o":9.24,"t":"2026-08-21T04:00:00Z","v":400441,"vw":9.234294},{"c":9.1,"h":9.295,"l":9.04,"n":6155,"o":9.26,"t":"2026-08-24T04:00:00Z","v":298260,"vw":9.127433},{"c":9.33,"h":9.395,"l":9.09,"n":5078,"o":9.32,"t":"2026-08-25T04:00:00Z","v":356142,"vw":9.24951},{"c":9.33,"h":9.41,"l":9.2,"n":6727,"o":9.28,"t":"2026-08-26T04:00:00Z","v":379836,"vw":9.318358},{"c":9.73,"h":9.75,"l":9.4,"n":4419,"o":9.41,"t":"2026-08-27T04:00:00Z","v":345130,"vw":9.620968},{"c":9.27,"h":9.7,"l":9.22,"n":5343,"o":9.68,"t":"2026-08-28T04:00:00Z","v":312716,"vw":9.339111},{"c":9.4,"h":9.46,"l":9.2,"n":5612,"o":9.3,"t":"2026-08-31T04:00:00Z","v":361911,"vw":9.347731},{"c":9.05,"h":9.4466,"l":9.02,"n":6531,"o":9.26,"t":"2026-09-01T04:00:00Z","v":330716,"vw":9.102972},{"c":9.08,"h":9.49,"l":9.051,"n":6735,"o":9.1,"t":"2026-09-02T04:00:00Z","v":339702,"vw":9.125471},{"c":9.15,"h":9.22,"l":9,"n":5333,"o":9.22,"t":"2026-09-03T04:00:00Z","v":342852,"vw":9.113667},{"c":9.28,"h":9.35,"l":9.13,"n":6503,"o":9.13,"t":"2026-09-04T04:00:00Z","v":431316,"vw":9.288264},{"c":9.23,"h":9.36,"l":9.1736,"n":3947,"o":9.28,"t":"2026-09-08T04:00:00Z","v":223783,"vw":9.256752},{"c":9.09,"h":9.48,"l":8.96,"n":5729,"o":9.15,"t":"2026-09-09T04:00:00Z","v":331211,"vw":9.083402},{"c":9.06,"h":9.21,"l":8.9,"n":4867,"o":9,"t":"2026-09-10T04:00:00Z","v":306604,"vw":9.026971},{"c":9.36,"h":9.4,"l":9.1453,"n":6291,"o":9.21,"t":"2026-09-11T04:00:00Z","v":438680,"vw":9.31621},{"c":9.01,"h":9.15,"l":8.93,"n":5190,"o":9.1,"t":"2026-09-14T04:00:00Z","v":304809,"vw":9.015158},{"c":9.06,"h":9.138,"l":8.9401,"n":5496,"o":9.06,"t":"2026-09-15T04:00:00Z","v":330836,"vw":9.047424},{"c":9.12,"h":9.32,"l":9.06,"n":6558,"o":9.23,"t":"2026-09-16T04:00:00Z","v":490225,"vw":9.179621},{"c":9.04,"h":9.4,"l":8.88,"n":7130,"o":9.27,"t":"2026-09-17T04:00:00Z","v":482470,"vw":9.049236},{"c":9.05,"h":9.1,"l":8.95,"n":6678,"o":9.08,"t":"2026-09-18T04:00:00Z","v":700432,"vw":9.026119},{"c":9.18,"h":9.255,"l":8.92,"n":6636,"o":9.17,"t":"2026-09-21T04:00:00Z","v":573923,"vw":9.146103},{"c":9.03,"h":9.28,"l":8.975,"n":5193,"o":9.26,"t":"2026-09-22T04:00:00Z","v":292850,"vw":9.071232},{"c":9,"h":9.075,"l":8.92,"n":5655,"o":9,"t":"2026-09-23T04:00:00Z","v":448907,"vw":8.971231},{"c":8.52,"h":8.915,"l":8.38,"n":8325,"o":8.88,"t":"2026-09-24T04:00:00Z","v":923850,"vw":8.550874},{"c":8.58,"h":8.595,"l":8.42,"n":7509,"o":8.5,"t":"2026-09-25T04:00:00Z","v":825862,"vw":8.521231},{"c":8.35,"h":8.66,"l":8.31,"n":7440,"o":8.57,"t":"2026-09-28T04:00:00Z","v":464517,"vw":8.432477},{"c":8.41,"h":8.52,"l":8.29,"n":6430,"o":8.39,"t":"2026-09-29T04:00:00Z","v":632747,"vw":8.405077},{"c":8.55,"h":8.62,"l":8.36,"n":6965,"o":8.5,"t":"2026-09-30T04:00:00Z","v":681240,"vw":8.503557},{"c":9.19,"h":9.24,"l":8.57,"n":10219,"o":8.57,"t":"2026-10-01T04:00:00Z","v":864060,"vw":9.010746},{"c":9.3,"h":9.46,"l":9.19,"n":8501,"o":9.29,"t":"2026-10-02T04:00:00Z","v":462400,"vw":9.338035},{"c":9.26,"h":9.34,"l":9.1496,"n":5656,"o":9.24,"t":"2026-10-05T04:00:00Z","v":323877,"vw":9.262631},{"c":9.36,"h":9.64,"l":9.3,"n":6626,"o":9.38,"t":"2026-10-06T04:00:00Z","v":475260,"vw":9.472236},{"c":9.07,"h":9.3799,"l":8.88,"n":6940,"o":9.25,"t":"2026-10-07T04:00:00Z","v":432269,"vw":9.06599},{"c":9.06,"h":9.32,"l":8.81,"n":8246,"o":8.93,"t":"2026-10-08T04:00:00Z","v":454145,"vw":9.061717},{"c":9.15,"h":9.255,"l":8.984,"n":6361,"o":9.17,"t":"2026-10-09T04:00:00Z","v":239991,"vw":9.127865},{"c":9.12,"h":9.2454,"l":9.03,"n":5825,"o":9.14,"t":"2026-10-12T04:00:00Z","v":313766,"vw":9.171006},{"c":9.15,"h":9.24,"l":8.944,"n":6815,"o":9,"t":"2026-10-13T04:00:00Z","v":397369,"vw":9.131612},{"c":8.6,"h":8.96,"l":8.36,"n":8713,"o":8.96,"t":"2026-10-14T04:00:00Z","v":889305,"vw":8.593584},{"c":8.77,"h":8.815,"l":8.15,"n":7411,"o":8.5,"t":"2026-10-15T04:00:00Z","v":704744,"vw":8.61867},{"c":8.52,"h":8.76,"l":8.515,"n":5982,"o":8.76,"t":"2026-10-16T04:00:00Z","v":450552,"vw":8.580909},{"c":8.82,"h":8.945,"l":8.6,"n":6110,"o":8.69,"t":"2026-10-19T04:00:00Z","v":459198,"vw":8.819833},{"c":8.7,"h":8.8,"l":8.49,"n":5627,"o":8.73,"t":"2026-10-20T04:00:00Z","v":341631,"vw":8.72013},{"c":8.66,"h":8.97,"l":8.66,"n":6714,"o":8.96,"t":"2026-10-21T04:00:00Z","v":351802,"vw":8.730014},{"c":8.41,"h":8.61,"l":8.28,"n":6601,"o":8.56,"t":"2026-10-22T04:00:00Z","v":513422,"vw":8.436602}],"volatilityBars":[{"c":9.11,"h":9.26,"l":9.04,"n":65,"o":9.26,"t":"2026-09-22T13:30:00Z","v":8799,"vw":9.161379},{"c":9.2,"h":9.203,"l":9.1,"n":88,"o":9.11,"t":"2026-09-22T13:45:00Z","v":5616,"vw":9.163832},{"c":9.275,"h":9.28,"l":9.21,"n":106,"o":9.21,"t":"2026-09-22T14:00:00Z","v":15052,"vw":9.239392},{"c":9.22,"h":9.26,"l":9.17,"n":88,"o":9.26,"t":"2026-09-22T14:15:00Z","v":5847,"vw":9.211841},{"c":9.13,"h":9.24,"l":9.13,"n":79,"o":9.22,"t":"2026-09-22T14:30:00Z","v":3287,"vw":9.198801},{"c":9.06,"h":9.125,"l":9.06,"n":49,"o":9.125,"t":"2026-09-22T14:45:00Z","v":3170,"vw":9.080997},{"c":9.125,"h":9.125,"l":9.07,"n":78,"o":9.075,"t":"2026-09-22T15:00:00Z","v":6524,"vw":9.091738},{"c":9.1,"h":9.13,"l":9.1,"n":99,"o":9.115,"t":"2026-09-22T15:15:00Z","v":6575,"vw":9.112453},{"c":9.0901,"h":9.115,"l":9.08,"n":62,"o":9.09,"t":"2026-09-22T15:30:00Z","v":2523,"vw":9.0973},{"c":9.11,"h":9.125,"l":9.1,"n":78,"o":9.105,"t":"2026-09-22T15:45:00Z","v":4263,"vw":9.109069},{"c":9.09,"h":9.11,"l":9.09,"n":78,"o":9.1001,"t":"2026-09-22T16:00:00Z","v":3351,"vw":9.099598},{"c":9.075,"h":9.09,"l":9.06,"n":153,"o":9.09,"t":"2026-09-22T16:15:00Z","v":5460,"vw":9.075963},{"c":9.0501,"h":9.09,"l":9.0501,"n":56,"o":9.075,"t":"2026-09-22T16:30:00Z","v":3422,"vw":9.066231},{"c":9.09,"h":9.1,"l":9.07,"n":77,"o":9.07,"t":"2026-09-22T16:45:00Z","v":2760,"vw":9.083107},{"c":9.04,"h":9.08,"l":9.04,"n":153,"o":9.08,"t":"2026-09-22T17:00:00Z","v":6152,"vw":9.063852},{"c":9.03,"h":9.04,"l":9.02,"n":133,"o":9.04,"t":"2026-09-22T17:15:00Z","v":5384,"vw":9.030128},{"c":9.04,"h":9.05,"l":9.03,"n":76,"o":9.04,"t":"2026-09-22T17:30:00Z","v":2443,"vw":9.040556},{"c":9.06,"h":9.065,"l":9.03,"n":188,"o":9.05,"t":"2026-09-22T17:45:00Z","v":6796,"vw":9.051185},{"c":9.07,"h":9.085,"l":9.05,"n":144,"o":9.06,"t":"2026-09-22T18:00:00Z","v":5296,"vw":9.071132},{"c":9.05,"h":9.07,"l":9.05,"n":97,"o":9.07,"t":"2026-09-22T18:15:00Z","v":2840,"vw":9.056774},{"c":9.07,"h":9.08,"l":9.06,"n":129,"o":9.06,"t":"2026-09-22T18:30:00Z","v":4408,"vw":9.071565},{"c":9.099,"h":9.099,"l":9.07,"n":107,"o":9.08,"t":"2026-09-22T18:45:00Z","v":5253,"vw":9.080458},{"c":9.095,"h":9.095,"l":9.07,"n":173,"o":9.09,"t":"2026-09-22T19:00:00Z","v":6055,"vw":9.08269},{"c":9.06,"h":9.09,"l":9.05,"n":310,"o":9.09,"t":"2026-09-22T19:15:00Z","v":12494,"vw":9.064223},{"c":9.02,"h":9.079,"l":9.02,"n":391,"o":9.05,"t":"2026-09-22T19:30:00Z","v":23024,"vw":9.052709},{"c":9.04,"h":9.04,"l":8.975,"n":957,"o":9.03,"t":"2026-09-22T19:45:00Z","v":58370,"vw":9.012838},{"c":9.03,"h":9.03,"l":9.03,"n":11,"o":9.03,"t":"2026-09-22T20:00:00Z","v":60955,"vw":9.03},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-22T22:30:00Z","v":100,"vw":8.91},{"c":9.02,"h":9.075,"l":8.96,"n":193,"o":9,"t":"2026-09-23T13:30:00Z","v":21311,"vw":9.010387},{"c":9.01,"h":9.025,"l":8.97,"n":93,"o":9.02,"t":"2026-09-23T13:45:00Z","v":4834,"vw":9.005288},{"c":9.015,"h":9.02,"l":8.99,"n":175,"o":9.01,"t":"2026-09-23T14:00:00Z","v":9997,"vw":9.004195},{"c":8.97,"h":9.04,"l":8.97,"n":226,"o":9.025,"t":"2026-09-23T14:15:00Z","v":18473,"vw":8.992284},{"c":8.96,"h":8.998,"l":8.92,"n":334,"o":8.96,"t":"2026-09-23T14:30:00Z","v":44318,"vw":8.956867},{"c":8.945,"h":8.97,"l":8.925,"n":568,"o":8.96,"t":"2026-09-23T14:45:00Z","v":50203,"vw":8.949896},{"c":8.97,"h":8.97,"l":8.93,"n":77,"o":8.96,"t":"2026-09-23T15:00:00Z","v":3253,"vw":8.950547},{"c":8.95,"h":8.97,"l":8.93,"n":166,"o":8.9601,"t":"2026-09-23T15:15:00Z","v":14537,"vw":8.949734},{"c":8.97,"h":8.97,"l":8.9449,"n":134,"o":8.945,"t":"2026-09-23T15:30:00Z","v":10935,"vw":8.948949},{"c":8.945,"h":8.97,"l":8.93,"n":155,"o":8.97,"t":"2026-09-23T15:45:00Z","v":9004,"vw":8.942697},{"c":8.97,"h":8.97,"l":8.94,"n":126,"o":8.945,"t":"2026-09-23T16:00:00Z","v":13688,"vw":8.944297},{"c":8.955,"h":8.99,"l":8.95,"n":112,"o":8.97,"t":"2026-09-23T16:15:00Z","v":5546,"vw":8.961368},{"c":8.97,"h":8.98,"l":8.955,"n":61,"o":8.96,"t":"2026-09-23T16:30:00Z","v":2431,"vw":8.965993},{"c":8.99,"h":8.99,"l":8.96,"n":93,"o":8.97,"t":"2026-09-23T16:45:00Z","v":3608,"vw":8.964576},{"c":8.96,"h":8.98,"l":8.95,"n":158,"o":8.98,"t":"2026-09-23T17:00:00Z","v":24403,"vw":8.96631},{"c":8.94,"h":8.98,"l":8.94,"n":170,"o":8.965,"t":"2026-09-23T17:15:00Z","v":9436,"vw":8.965924},{"c":8.99,"h":8.99,"l":8.93,"n":174,"o":8.93,"t":"2026-09-23T17:30:00Z","v":26481,"vw":8.945611},{"c":8.99,"h":9,"l":8.97,"n":106,"o":8.975,"t":"2026-09-23T17:45:00Z","v":3364,"vw":8.984091},{"c":8.97,"h":8.99,"l":8.96,"n":105,"o":8.99,"t":"2026-09-23T18:00:00Z","v":4358,"vw":8.97309},{"c":8.97,"h":8.98,"l":8.96,"n":90,"o":8.97,"t":"2026-09-23T18:15:00Z","v":8050,"vw":8.973443},{"c":8.95,"h":8.965,"l":8.95,"n":129,"o":8.96,"t":"2026-09-23T18:30:00Z","v":10081,"vw":8.955031},{"c":8.98,"h":8.98,"l":8.95,"n":63,"o":8.955,"t":"2026-09-23T18:45:00Z","v":2350,"vw":8.964884},{"c":8.98,"h":8.99,"l":8.97,"n":109,"o":8.98,"t":"2026-09-23T19:00:00Z","v":4327,"vw":8.980386},{"c":8.96,"h":8.99,"l":8.96,"n":125,"o":8.99,"t":"2026-09-23T19:15:00Z","v":7069,"vw":8.971773},{"c":8.97,"h":8.97,"l":8.96,"n":175,"o":8.965,"t":"2026-09-23T19:30:00Z","v":14164,"vw":8.964809},{"c":9,"h":9,"l":8.97,"n":727,"o":8.97,"t":"2026-09-23T19:45:00Z","v":45298,"vw":8.988875},{"c":8.9108,"h":9,"l":8.9108,"n":17,"o":9,"t":"2026-09-23T20:00:00Z","v":53682,"vw":8.999821},{"c":8.9155,"h":8.9155,"l":8.9155,"n":1,"o":8.9155,"t":"2026-09-23T20:15:00Z","v":2000,"vw":8.9155},{"c":8.9128,"h":8.9128,"l":8.9128,"n":1,"o":8.9128,"t":"2026-09-23T20:45:00Z","v":1617,"vw":8.9128},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-24T13:00:00Z","v":105,"vw":8.9},{"c":8.76,"h":8.915,"l":8.73,"n":437,"o":8.88,"t":"2026-09-24T13:30:00Z","v":57815,"vw":8.808778},{"c":8.77,"h":8.8,"l":8.76,"n":117,"o":8.76,"t":"2026-09-24T13:45:00Z","v":13891,"vw":8.787575},{"c":8.735,"h":8.75,"l":8.675,"n":155,"o":8.75,"t":"2026-09-24T14:00:00Z","v":13862,"vw":8.700278},{"c":8.75,"h":8.76,"l":8.72,"n":151,"o":8.735,"t":"2026-09-24T14:15:00Z","v":13511,"vw":8.739801},{"c":8.65,"h":8.775,"l":8.65,"n":453,"o":8.77,"t":"2026-09-24T14:30:00Z","v":52098,"vw":8.725012},{"c":8.55,"h":8.665,"l":8.55,"n":267,"o":8.64,"t":"2026-09-24T14:45:00Z","v":60624,"vw":8.594629},{"c":8.46,"h":8.565,"l":8.46,"n":267,"o":8.565,"t":"2026-09-24T15:00:00Z","v":56565,"vw":8.527483},{"c":8.52,"h":8.54,"l":8.45,"n":187,"o":8.48,"t":"2026-09-24T15:15:00Z","v":25208,"vw":8.466543},{"c":8.585,"h":8.59,"l":8.5,"n":160,"o":8.527,"t":"2026-09-24T15:30:00Z","v":11289,"vw":8.536374},{"c":8.5505,"h":8.61,"l":8.54,"n":197,"o":8.6,"t":"2026-09-24T15:45:00Z","v":23815,"vw":8.586335},{"c":8.54,"h":8.54,"l":8.525,"n":47,"o":8.53,"t":"2026-09-24T16:00:00Z","v":1421,"vw":8.532122},{"c":8.58,"h":8.665,"l":8.54,"n":304,"o":8.57,"t":"2026-09-24T16:15:00Z","v":40261,"vw":8.622523},{"c":8.64,"h":8.66,"l":8.5439,"n":216,"o":8.57,"t":"2026-09-24T16:30:00Z","v":13454,"vw":8.599911},{"c":8.6,"h":8.6295,"l":8.6,"n":75,"o":8.62,"t":"2026-09-24T16:45:00Z","v":7482,"vw":8.605028},{"c":8.62,"h":8.63,"l":8.5935,"n":158,"o":8.6,"t":"2026-09-24T17:00:00Z","v":18526,"vw":8.609033},{"c":8.57,"h":8.62,"l":8.57,"n":105,"o":8.62,"t":"2026-09-24T17:15:00Z","v":8707,"vw":8.586399},{"c":8.53,"h":8.5601,"l":8.53,"n":63,"o":8.5601,"t":"2026-09-24T17:30:00Z","v":7195,"vw":8.550556},{"c":8.55,"h":8.5799,"l":8.515,"n":171,"o":8.515,"t":"2026-09-24T17:45:00Z","v":21618,"vw":8.541696},{"c":8.54,"h":8.55,"l":8.49,"n":367,"o":8.52,"t":"2026-09-24T18:00:00Z","v":31767,"vw":8.505453},{"c":8.4893,"h":8.54,"l":8.4893,"n":126,"o":8.54,"t":"2026-09-24T18:15:00Z","v":8120,"vw":8.506543},{"c":8.46,"h":8.48,"l":8.42,"n":394,"o":8.48,"t":"2026-09-24T18:30:00Z","v":31122,"vw":8.431066},{"c":8.47,"h":8.49,"l":8.4414,"n":107,"o":8.46,"t":"2026-09-24T18:45:00Z","v":13849,"vw":8.45865},{"c":8.45,"h":8.47,"l":8.425,"n":213,"o":8.47,"t":"2026-09-24T19:00:00Z","v":21550,"vw":8.444635},{"c":8.42,"h":8.47,"l":8.4,"n":370,"o":8.45,"t":"2026-09-24T19:15:00Z","v":27096,"vw":8.420463},{"c":8.425,"h":8.46,"l":8.42,"n":481,"o":8.425,"t":"2026-09-24T19:30:00Z","v":31757,"vw":8.444},{"c":8.52,"h":8.52,"l":8.38,"n":1803,"o":8.44,"t":"2026-09-24T19:45:00Z","v":219995,"vw":8.465755},{"c":8.52,"h":8.52,"l":8.52,"n":8,"o":8.52,"t":"2026-09-24T20:00:00Z","v":72294,"vw":8.52},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-24T21:15:00Z","v":400,"vw":8.64},{"c":8.5,"h":8.505,"l":8.49,"n":31,"o":8.5,"t":"2026-09-25T13:30:00Z","v":6915,"vw":8.498474},{"c":8.44,"h":8.51,"l":8.42,"n":119,"o":8.5,"t":"2026-09-25T13:45:00Z","v":13977,"vw":8.475607},{"c":8.535,"h":8.54,"l":8.425,"n":155,"o":8.43,"t":"2026-09-25T14:00:00Z","v":37753,"vw":8.493203},{"c":8.515,"h":8.55,"l":8.51,"n":138,"o":8.52,"t":"2026-09-25T14:15:00Z","v":5732,"vw":8.525632},{"c":8.478,"h":8.5,"l":8.465,"n":72,"o":8.5,"t":"2026-09-25T14:30:00Z","v":4339,"vw":8.479551},{"c":8.48,"h":8.53,"l":8.46,"n":85,"o":8.46,"t":"2026-09-25T14:45:00Z","v":5051,"vw":8.495884},{"c":8.5,"h":8.52,"l":8.48,"n":104,"o":8.48,"t":"2026-09-25T15:00:00Z","v":4610,"vw":8.495183},{"c":8.505,"h":8.525,"l":8.505,"n":101,"o":8.51,"t":"2026-09-25T15:15:00Z","v":7765,"vw":8.518511},{"c":8.47,"h":8.54,"l":8.455,"n":312,"o":8.505,"t":"2026-09-25T15:30:00Z","v":24249,"vw":8.499956},{"c":8.51,"h":8.51,"l":8.45,"n":237,"o":8.47,"t":"2026-09-25T15:45:00Z","v":18003,"vw":8.476952},{"c":8.56,"h":8.59,"l":8.51,"n":301,"o":8.515,"t":"2026-09-25T16:00:00Z","v":54064,"vw":8.531415},{"c":8.51,"h":8.57,"l":8.51,"n":251,"o":8.55,"t":"2026-09-25T16:15:00Z","v":18930,"vw":8.546129},{"c":8.48,"h":8.54,"l":8.47,"n":168,"o":8.54,"t":"2026-09-25T16:30:00Z","v":7087,"vw":8.506766},{"c":8.52,"h":8.52,"l":8.47,"n":55,"o":8.4715,"t":"2026-09-25T16:45:00Z","v":2791,"vw":8.481367},{"c":8.47,"h":8.52,"l":8.47,"n":81,"o":8.51,"t":"2026-09-25T17:00:00Z","v":3969,"vw":8.492239},{"c":8.49,"h":8.49,"l":8.475,"n":67,"o":8.4821,"t":"2026-09-25T17:15:00Z","v":5090,"vw":8.484387},{"c":8.49,"h":8.5,"l":8.4602,"n":351,"o":8.49,"t":"2026-09-25T17:30:00Z","v":43025,"vw":8.481015},{"c":8.51,"h":8.56,"l":8.4835,"n":448,"o":8.4835,"t":"2026-09-25T17:45:00Z","v":52811,"vw":8.512232},{"c":8.5,"h":8.5,"l":8.475,"n":168,"o":8.5,"t":"2026-09-25T18:00:00Z","v":9436,"vw":8.486496},{"c":8.49,"h":8.5,"l":8.49,"n":133,"o":8.5,"t":"2026-09-25T18:15:00Z","v":6204,"vw":8.494279},{"c":8.475,"h":8.49,"l":8.47,"n":150,"o":8.485,"t":"2026-09-25T18:30:00Z","v":12367,"vw":8.47811},{"c":8.48,"h":8.5,"l":8.47,"n":385,"o":8.4735,"t":"2026-09-25T18:45:00Z","v":53898,"vw":8.481142},{"c":8.5,"h":8.51,"l":8.48,"n":377,"o":8.49,"t":"2026-09-25T19:00:00Z","v":68821,"vw":8.49649},{"c":8.52,"h":8.523,"l":8.48,"n":323,"o":8.49,"t":"2026-09-25T19:15:00Z","v":34404,"vw":8.501665},{"c":8.56,"h":8.595,"l":8.505,"n":692,"o":8.52,"t":"2026-09-25T19:30:00Z","v":63447,"vw":8.531951},{"c":8.575,"h":8.58,"l":8.535,"n":1539,"o":8.565,"t":"2026-09-25T19:45:00Z","v":172652,"vw":8.55454},{"c":8.58,"h":8.58,"l":8.58,"n":17,"o":8.58,"t":"2026-09-25T20:00:00Z","v":72571,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-09-25T20:30:00Z","v":471,"vw":8.58},{"c":8.51,"h":8.66,"l":8.47,"n":178,"o":8.57,"t":"2026-09-28T13:30:00Z","v":17511,"vw":8.536476},{"c":8.5461,"h":8.56,"l":8.51,"n":255,"o":8.51,"t":"2026-09-28T13:45:00Z","v":19453,"vw":8.542397},{"c":8.52,"h":8.56,"l":8.48,"n":315,"o":8.53,"t":"2026-09-28T14:00:00Z","v":25954,"vw":8.537691},{"c":8.56,"h":8.61,"l":8.53,"n":317,"o":8.53,"t":"2026-09-28T14:15:00Z","v":19650,"vw":8.559623},{"c":8.525,"h":8.59,"l":8.49,"n":146,"o":8.56,"t":"2026-09-28T14:30:00Z","v":10053,"vw":8.511041},{"c":8.45,"h":8.53,"l":8.45,"n":231,"o":8.51,"t":"2026-09-28T14:45:00Z","v":23156,"vw":8.49747},{"c":8.38,"h":8.44,"l":8.38,"n":125,"o":8.44,"t":"2026-09-28T15:00:00Z","v":4616,"vw":8.412432},{"c":8.35,"h":8.37,"l":8.32,"n":212,"o":8.37,"t":"2026-09-28T15:15:00Z","v":12629,"vw":8.353592},{"c":8.36,"h":8.36,"l":8.36,"n":13,"o":8.36,"t":"2026-09-28T15:30:00Z","v":290,"vw":8.36},{"c":8.32,"h":8.34,"l":8.31,"n":196,"o":8.34,"t":"2026-09-28T15:45:00Z","v":10006,"vw":8.328668},{"c":8.45,"h":8.45,"l":8.32,"n":340,"o":8.32,"t":"2026-09-28T16:00:00Z","v":21267,"vw":8.359833},{"c":8.55,"h":8.56,"l":8.46,"n":245,"o":8.46,"t":"2026-09-28T16:15:00Z","v":43861,"vw":8.479573},{"c":8.49,"h":8.53,"l":8.48,"n":104,"o":8.53,"t":"2026-09-28T16:30:00Z","v":3465,"vw":8.497059},{"c":8.45,"h":8.48,"l":8.45,"n":48,"o":8.48,"t":"2026-09-28T16:45:00Z","v":1798,"vw":8.468078},{"c":8.49,"h":8.51,"l":8.43,"n":161,"o":8.455,"t":"2026-09-28T17:00:00Z","v":7041,"vw":8.47397},{"c":8.44,"h":8.48,"l":8.44,"n":96,"o":8.48,"t":"2026-09-28T17:15:00Z","v":3370,"vw":8.469397},{"c":8.43,"h":8.44,"l":8.42,"n":108,"o":8.44,"t":"2026-09-28T17:30:00Z","v":4963,"vw":8.432099},{"c":8.4001,"h":8.43,"l":8.4001,"n":61,"o":8.4284,"t":"2026-09-28T17:45:00Z","v":2262,"vw":8.424781},{"c":8.425,"h":8.425,"l":8.41,"n":73,"o":8.41,"t":"2026-09-28T18:00:00Z","v":2296,"vw":8.414381},{"c":8.43,"h":8.44,"l":8.41,"n":285,"o":8.41,"t":"2026-09-28T18:15:00Z","v":16224,"vw":8.426691},{"c":8.42,"h":8.43,"l":8.41,"n":148,"o":8.43,"t":"2026-09-28T18:30:00Z","v":9764,"vw":8.427188},{"c":8.3621,"h":8.42,"l":8.3621,"n":134,"o":8.42,"t":"2026-09-28T18:45:00Z","v":6079,"vw":8.382597},{"c":8.35,"h":8.36,"l":8.35,"n":196,"o":8.36,"t":"2026-09-28T19:00:00Z","v":8293,"vw":8.357837},{"c":8.38,"h":8.4,"l":8.3486,"n":211,"o":8.35,"t":"2026-09-28T19:15:00Z","v":11741,"vw":8.369794},{"c":8.36,"h":8.389,"l":8.36,"n":265,"o":8.385,"t":"2026-09-28T19:30:00Z","v":12367,"vw":8.373702},{"c":8.35,"h":8.38,"l":8.335,"n":1364,"o":8.36,"t":"2026-09-28T19:45:00Z","v":73154,"vw":8.359962},{"c":8.35,"h":8.35,"l":8.35,"n":12,"o":8.35,"t":"2026-09-28T20:00:00Z","v":51271,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-28T20:30:00Z","v":509,"vw":8.35},{"c":8.5244,"h":8.5244,"l":8.5244,"n":1,"o":8.5244,"t":"2026-09-28T21:15:00Z","v":2500,"vw":8.5244},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-28T21:30:00Z","v":2500,"vw":8.56},{"c":8.36,"h":8.64,"l":8.36,"n":4,"o":8.5,"t":"2026-09-29T11:15:00Z","v":10800,"vw":8.497407},{"c":8.505,"h":8.52,"l":8.39,"n":95,"o":8.39,"t":"2026-09-29T13:30:00Z","v":27332,"vw":8.463528},{"c":8.49,"h":8.52,"l":8.48,"n":183,"o":8.5,"t":"2026-09-29T13:45:00Z","v":20791,"vw":8.509624},{"c":8.43,"h":8.47,"l":8.38,"n":595,"o":8.47,"t":"2026-09-29T14:00:00Z","v":142138,"vw":8.413859},{"c":8.47,"h":8.51,"l":8.43,"n":218,"o":8.43,"t":"2026-09-29T14:15:00Z","v":21024,"vw":8.4757},{"c":8.47,"h":8.48,"l":8.44,"n":93,"o":8.48,"t":"2026-09-29T14:30:00Z","v":3220,"vw":8.46},{"c":8.47,"h":8.48,"l":8.46,"n":59,"o":8.48,"t":"2026-09-29T14:45:00Z","v":3533,"vw":8.476037},{"c":8.45,"h":8.49,"l":8.45,"n":149,"o":8.48,"t":"2026-09-29T15:00:00Z","v":8413,"vw":8.465881},{"c":8.33,"h":8.45,"l":8.33,"n":117,"o":8.45,"t":"2026-09-29T15:15:00Z","v":6394,"vw":8.389683},{"c":8.33,"h":8.345,"l":8.31,"n":60,"o":8.31,"t":"2026-09-29T15:30:00Z","v":5852,"vw":8.331195},{"c":8.34,"h":8.34,"l":8.31,"n":92,"o":8.32,"t":"2026-09-29T15:45:00Z","v":5176,"vw":8.328896},{"c":8.32,"h":8.34,"l":8.3138,"n":92,"o":8.32,"t":"2026-09-29T16:00:00Z","v":7082,"vw":8.327819},{"c":8.34,"h":8.34,"l":8.3,"n":184,"o":8.31,"t":"2026-09-29T16:15:00Z","v":12637,"vw":8.314962},{"c":8.325,"h":8.3399,"l":8.32,"n":29,"o":8.33,"t":"2026-09-29T16:30:00Z","v":1972,"vw":8.337047},{"c":8.31,"h":8.325,"l":8.31,"n":130,"o":8.32,"t":"2026-09-29T16:45:00Z","v":7744,"vw":8.319064},{"c":8.35,"h":8.35,"l":8.29,"n":185,"o":8.3,"t":"2026-09-29T17:00:00Z","v":21141,"vw":8.302852},{"c":8.34,"h":8.34,"l":8.335,"n":58,"o":8.34,"t":"2026-09-29T17:15:00Z","v":2439,"vw":8.337933},{"c":8.34,"h":8.35,"l":8.34,"n":80,"o":8.35,"t":"2026-09-29T17:30:00Z","v":2666,"vw":8.342759},{"c":8.34,"h":8.35,"l":8.34,"n":141,"o":8.35,"t":"2026-09-29T17:45:00Z","v":6458,"vw":8.347234},{"c":8.3934,"h":8.465,"l":8.34,"n":447,"o":8.34,"t":"2026-09-29T18:00:00Z","v":36749,"vw":8.43092},{"c":8.35,"h":8.4,"l":8.335,"n":237,"o":8.4,"t":"2026-09-29T18:15:00Z","v":10215,"vw":8.360075},{"c":8.35,"h":8.37,"l":8.32,"n":254,"o":8.35,"t":"2026-09-29T18:30:00Z","v":10599,"vw":8.332602},{"c":8.365,"h":8.365,"l":8.34,"n":96,"o":8.35,"t":"2026-09-29T18:45:00Z","v":4407,"vw":8.351346},{"c":8.355,"h":8.38,"l":8.35,"n":199,"o":8.36,"t":"2026-09-29T19:00:00Z","v":10739,"vw":8.362907},{"c":8.37,"h":8.37,"l":8.345,"n":173,"o":8.35,"t":"2026-09-29T19:15:00Z","v":10117,"vw":8.350505},{"c":8.38,"h":8.39,"l":8.365,"n":376,"o":8.37,"t":"2026-09-29T19:30:00Z","v":18731,"vw":8.377269},{"c":8.41,"h":8.41,"l":8.365,"n":1173,"o":8.3711,"t":"2026-09-29T19:45:00Z","v":78214,"vw":8.393887},{"c":8.41,"h":8.41,"l":8.408,"n":12,"o":8.408,"t":"2026-09-29T20:00:00Z","v":99900,"vw":8.409998},{"c":8.4241,"h":8.4241,"l":8.4241,"n":1,"o":8.4241,"t":"2026-09-29T20:30:00Z","v":113,"vw":8.4241},{"c":8.425,"h":8.53,"l":8.36,"n":164,"o":8.5,"t":"2026-09-30T13:30:00Z","v":14606,"vw":8.432423},{"c":8.5,"h":8.5,"l":8.44,"n":438,"o":8.44,"t":"2026-09-30T13:45:00Z","v":50986,"vw":8.469704},{"c":8.48,"h":8.495,"l":8.44,"n":202,"o":8.495,"t":"2026-09-30T14:00:00Z","v":9439,"vw":8.462441},{"c":8.43,"h":8.49,"l":8.42,"n":300,"o":8.49,"t":"2026-09-30T14:15:00Z","v":19103,"vw":8.45662},{"c":8.425,"h":8.43,"l":8.38,"n":223,"o":8.43,"t":"2026-09-30T14:30:00Z","v":19876,"vw":8.411596},{"c":8.42,"h":8.42,"l":8.395,"n":108,"o":8.41,"t":"2026-09-30T14:45:00Z","v":16434,"vw":8.400244},{"c":8.43,"h":8.44,"l":8.415,"n":93,"o":8.43,"t":"2026-09-30T15:00:00Z","v":6563,"vw":8.421506},{"c":8.4,"h":8.44,"l":8.39,"n":130,"o":8.4135,"t":"2026-09-30T15:15:00Z","v":10600,"vw":8.410584},{"c":8.37,"h":8.42,"l":8.37,"n":133,"o":8.39,"t":"2026-09-30T15:30:00Z","v":9183,"vw":8.387369},{"c":8.4,"h":8.4,"l":8.37,"n":168,"o":8.37,"t":"2026-09-30T15:45:00Z","v":12640,"vw":8.392552},{"c":8.42,"h":8.4299,"l":8.4,"n":60,"o":8.4,"t":"2026-09-30T16:00:00Z","v":3356,"vw":8.419849},{"c":8.42,"h":8.42,"l":8.405,"n":99,"o":8.41,"t":"2026-09-30T16:15:00Z","v":4139,"vw":8.412924},{"c":8.42,"h":8.4399,"l":8.42,"n":134,"o":8.43,"t":"2026-09-30T16:30:00Z","v":5949,"vw":8.426832},{"c":8.415,"h":8.43,"l":8.4,"n":207,"o":8.42,"t":"2026-09-30T16:45:00Z","v":11115,"vw":8.409078},{"c":8.42,"h":8.43,"l":8.415,"n":162,"o":8.415,"t":"2026-09-30T17:00:00Z","v":8708,"vw":8.422805},{"c":8.45,"h":8.45,"l":8.41,"n":188,"o":8.41,"t":"2026-09-30T17:15:00Z","v":15163,"vw":8.44023},{"c":8.46,"h":8.46,"l":8.42,"n":255,"o":8.44,"t":"2026-09-30T17:30:00Z","v":25220,"vw":8.428827},{"c":8.495,"h":8.5,"l":8.46,"n":163,"o":8.46,"t":"2026-09-30T17:45:00Z","v":19703,"vw":8.48543},{"c":8.5,"h":8.5,"l":8.485,"n":200,"o":8.495,"t":"2026-09-30T18:00:00Z","v":14103,"vw":8.492225},{"c":8.51,"h":8.52,"l":8.5,"n":230,"o":8.5,"t":"2026-09-30T18:15:00Z","v":22027,"vw":8.508371},{"c":8.53,"h":8.54,"l":8.51,"n":186,"o":8.51,"t":"2026-09-30T18:30:00Z","v":12664,"vw":8.519143},{"c":8.59,"h":8.6,"l":8.52,"n":531,"o":8.53,"t":"2026-09-30T18:45:00Z","v":57585,"vw":8.557347},{"c":8.57,"h":8.62,"l":8.56,"n":252,"o":8.585,"t":"2026-09-30T19:00:00Z","v":19935,"vw":8.579193},{"c":8.52,"h":8.56,"l":8.51,"n":182,"o":8.56,"t":"2026-09-30T19:15:00Z","v":8289,"vw":8.531375},{"c":8.55,"h":8.56,"l":8.51,"n":300,"o":8.52,"t":"2026-09-30T19:30:00Z","v":10889,"vw":8.542762},{"c":8.55,"h":8.56,"l":8.51,"n":883,"o":8.55,"t":"2026-09-30T19:45:00Z","v":58002,"vw":8.539507},{"c":8.55,"h":8.55,"l":8.55,"n":25,"o":8.55,"t":"2026-09-30T20:00:00Z","v":191786,"vw":8.55},{"c":8.87,"h":8.98,"l":8.57,"n":552,"o":8.57,"t":"2026-10-01T13:30:00Z","v":125478,"vw":8.780945},{"c":8.89,"h":8.92,"l":8.85,"n":78,"o":8.9,"t":"2026-10-01T13:45:00Z","v":4986,"vw":8.891872},{"c":8.92,"h":8.935,"l":8.76,"n":737,"o":8.88,"t":"2026-10-01T14:00:00Z","v":74484,"vw":8.851424},{"c":9.02,"h":9.03,"l":8.92,"n":296,"o":8.95,"t":"2026-10-01T14:15:00Z","v":23100,"vw":8.994238},{"c":9.06,"h":9.2,"l":9.02,"n":222,"o":9.02,"t":"2026-10-01T14:30:00Z","v":16131,"vw":9.106455},{"c":9.155,"h":9.155,"l":9.07,"n":188,"o":9.07,"t":"2026-10-01T14:45:00Z","v":12874,"vw":9.118125},{"c":9.07,"h":9.1632,"l":9,"n":306,"o":9.13,"t":"2026-10-01T15:00:00Z","v":17660,"vw":9.050013},{"c":8.96,"h":9.08,"l":8.96,"n":330,"o":9.07,"t":"2026-10-01T15:15:00Z","v":23356,"vw":9.043998},{"c":8.93,"h":8.95,"l":8.87,"n":305,"o":8.95,"t":"2026-10-01T15:30:00Z","v":15989,"vw":8.9117},{"c":8.945,"h":8.99,"l":8.94,"n":254,"o":8.95,"t":"2026-10-01T15:45:00Z","v":20008,"vw":8.965798},{"c":8.9825,"h":9.05,"l":8.95,"n":568,"o":8.95,"t":"2026-10-01T16:00:00Z","v":41158,"vw":9.006645},{"c":9.01,"h":9.06,"l":8.97,"n":478,"o":8.985,"t":"2026-10-01T16:15:00Z","v":36852,"vw":9.032049},{"c":9.01,"h":9.05,"l":9.01,"n":442,"o":9.03,"t":"2026-10-01T16:30:00Z","v":36531,"vw":9.028241},{"c":9.01,"h":9.02,"l":8.97,"n":469,"o":9.005,"t":"2026-10-01T16:45:00Z","v":23954,"vw":9.003185},{"c":9.02,"h":9.03,"l":8.99,"n":291,"o":9,"t":"2026-10-01T17:00:00Z","v":15462,"vw":9.011485},{"c":9.05,"h":9.08,"l":9.02,"n":338,"o":9.021,"t":"2026-10-01T17:15:00Z","v":17667,"vw":9.051346},{"c":9.1,"h":9.1193,"l":9.05,"n":293,"o":9.055,"t":"2026-10-01T17:30:00Z","v":14406,"vw":9.076326},{"c":9.04,"h":9.1,"l":9.04,"n":276,"o":9.08,"t":"2026-10-01T17:45:00Z","v":13090,"vw":9.08181},{"c":9.06,"h":9.06,"l":9.02,"n":100,"o":9.04,"t":"2026-10-01T18:00:00Z","v":3965,"vw":9.041989},{"c":9.12,"h":9.14,"l":9.06,"n":238,"o":9.06,"t":"2026-10-01T18:15:00Z","v":13800,"vw":9.097846},{"c":9.14,"h":9.18,"l":9.12,"n":234,"o":9.14,"t":"2026-10-01T18:30:00Z","v":15252,"vw":9.14892},{"c":9.15,"h":9.1699,"l":9.13,"n":197,"o":9.14,"t":"2026-10-01T18:45:00Z","v":12707,"vw":9.14862},{"c":9.1,"h":9.14,"l":9.095,"n":202,"o":9.14,"t":"2026-10-01T19:00:00Z","v":10262,"vw":9.108266},{"c":9.13,"h":9.15,"l":9.09,"n":281,"o":9.09,"t":"2026-10-01T19:15:00Z","v":16172,"vw":9.124111},{"c":9.17,"h":9.18,"l":9.1278,"n":433,"o":9.135,"t":"2026-10-01T19:30:00Z","v":24689,"vw":9.168236},{"c":9.19,"h":9.24,"l":9.15,"n":1355,"o":9.165,"t":"2026-10-01T19:45:00Z","v":101291,"vw":9.20045},{"c":9.19,"h":9.19,"l":9.19,"n":13,"o":9.19,"t":"2026-10-01T20:00:00Z","v":65828,"vw":9.19},{"c":9.1823,"h":9.19,"l":9.1823,"n":4,"o":9.19,"t":"2026-10-01T20:15:00Z","v":9578,"vw":9.189919},{"c":9.285,"h":9.4,"l":9.27,"n":180,"o":9.29,"t":"2026-10-02T13:30:00Z","v":19248,"vw":9.31139},{"c":9.224,"h":9.36,"l":9.224,"n":286,"o":9.32,"t":"2026-10-02T13:45:00Z","v":23995,"vw":9.294466},{"c":9.25,"h":9.25,"l":9.19,"n":184,"o":9.21,"t":"2026-10-02T14:00:00Z","v":15400,"vw":9.226732},{"c":9.27,"h":9.28,"l":9.23,"n":204,"o":9.24,"t":"2026-10-02T14:15:00Z","v":8658,"vw":9.252536},{"c":9.31,"h":9.315,"l":9.26,"n":137,"o":9.27,"t":"2026-10-02T14:30:00Z","v":6764,"vw":9.287637},{"c":9.355,"h":9.37,"l":9.3,"n":191,"o":9.3,"t":"2026-10-02T14:45:00Z","v":5863,"vw":9.324912},{"c":9.38,"h":9.42,"l":9.31,"n":294,"o":9.35,"t":"2026-10-02T15:00:00Z","v":14773,"vw":9.366835},{"c":9.35,"h":9.41,"l":9.332,"n":235,"o":9.39,"t":"2026-10-02T15:15:00Z","v":7288,"vw":9.362311},{"c":9.395,"h":9.41,"l":9.35,"n":238,"o":9.35,"t":"2026-10-02T15:30:00Z","v":8375,"vw":9.39182},{"c":9.41,"h":9.41,"l":9.38,"n":162,"o":9.395,"t":"2026-10-02T15:45:00Z","v":8454,"vw":9.400115},{"c":9.37,"h":9.42,"l":9.37,"n":318,"o":9.4,"t":"2026-10-02T16:00:00Z","v":18251,"vw":9.396861},{"c":9.385,"h":9.405,"l":9.37,"n":205,"o":9.37,"t":"2026-10-02T16:15:00Z","v":11174,"vw":9.383027},{"c":9.365,"h":9.39,"l":9.35,"n":164,"o":9.39,"t":"2026-10-02T16:30:00Z","v":5734,"vw":9.369272},{"c":9.39,"h":9.4,"l":9.37,"n":353,"o":9.38,"t":"2026-10-02T16:45:00Z","v":15427,"vw":9.386756},{"c":9.36,"h":9.4,"l":9.36,"n":184,"o":9.39,"t":"2026-10-02T17:00:00Z","v":9478,"vw":9.381291},{"c":9.35,"h":9.38,"l":9.35,"n":126,"o":9.38,"t":"2026-10-02T17:15:00Z","v":5091,"vw":9.366111},{"c":9.36,"h":9.36,"l":9.35,"n":39,"o":9.35,"t":"2026-10-02T17:30:00Z","v":1419,"vw":9.355348},{"c":9.38,"h":9.4,"l":9.36,"n":126,"o":9.36,"t":"2026-10-02T17:45:00Z","v":5898,"vw":9.383521},{"c":9.39,"h":9.395,"l":9.37,"n":154,"o":9.38,"t":"2026-10-02T18:00:00Z","v":8558,"vw":9.385402},{"c":9.395,"h":9.4,"l":9.37,"n":204,"o":9.38,"t":"2026-10-02T18:15:00Z","v":10288,"vw":9.38198},{"c":9.44,"h":9.45,"l":9.39,"n":236,"o":9.395,"t":"2026-10-02T18:30:00Z","v":14898,"vw":9.428816},{"c":9.42,"h":9.46,"l":9.42,"n":348,"o":9.44,"t":"2026-10-02T18:45:00Z","v":13034,"vw":9.441602},{"c":9.375,"h":9.43,"l":9.37,"n":376,"o":9.42,"t":"2026-10-02T19:00:00Z","v":16226,"vw":9.398564},{"c":9.35,"h":9.38,"l":9.35,"n":394,"o":9.375,"t":"2026-10-02T19:15:00Z","v":19483,"vw":9.365248},{"c":9.36,"h":9.38,"l":9.35,"n":380,"o":9.35,"t":"2026-10-02T19:30:00Z","v":13905,"vw":9.366962},{"c":9.3,"h":9.38,"l":9.29,"n":1667,"o":9.375,"t":"2026-10-02T19:45:00Z","v":92713,"vw":9.315581},{"c":9.3,"h":9.3,"l":9.3,"n":19,"o":9.3,"t":"2026-10-02T20:00:00Z","v":64640,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-02T20:15:00Z","v":150,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-02T21:00:00Z","v":250,"vw":9.3},{"c":9.199,"h":9.29,"l":9.1496,"n":89,"o":9.24,"t":"2026-10-05T13:30:00Z","v":5956,"vw":9.232804},{"c":9.185,"h":9.235,"l":9.15,"n":207,"o":9.15,"t":"2026-10-05T13:45:00Z","v":18228,"vw":9.171936},{"c":9.25,"h":9.25,"l":9.17,"n":110,"o":9.195,"t":"2026-10-05T14:00:00Z","v":5678,"vw":9.220313},{"c":9.29,"h":9.3,"l":9.26,"n":66,"o":9.26,"t":"2026-10-05T14:15:00Z","v":2955,"vw":9.281099},{"c":9.31,"h":9.31,"l":9.22,"n":196,"o":9.275,"t":"2026-10-05T14:30:00Z","v":11535,"vw":9.258501},{"c":9.29,"h":9.29,"l":9.29,"n":10,"o":9.29,"t":"2026-10-05T14:45:00Z","v":266,"vw":9.29},{"c":9.275,"h":9.29,"l":9.26,"n":37,"o":9.29,"t":"2026-10-05T15:00:00Z","v":1596,"vw":9.277202},{"c":9.26,"h":9.28,"l":9.26,"n":43,"o":9.26,"t":"2026-10-05T15:15:00Z","v":1872,"vw":9.273103},{"c":9.265,"h":9.275,"l":9.265,"n":56,"o":9.27,"t":"2026-10-05T15:30:00Z","v":1956,"vw":9.271352},{"c":9.295,"h":9.295,"l":9.28,"n":78,"o":9.28,"t":"2026-10-05T15:45:00Z","v":2888,"vw":9.283269},{"c":9.29,"h":9.29,"l":9.27,"n":132,"o":9.285,"t":"2026-10-05T16:00:00Z","v":8634,"vw":9.283846},{"c":9.3,"h":9.3,"l":9.28,"n":21,"o":9.29,"t":"2026-10-05T16:15:00Z","v":1069,"vw":9.289247},{"c":9.27,"h":9.29,"l":9.26,"n":77,"o":9.29,"t":"2026-10-05T16:30:00Z","v":4432,"vw":9.278972},{"c":9.28,"h":9.28,"l":9.27,"n":66,"o":9.28,"t":"2026-10-05T16:45:00Z","v":2785,"vw":9.276908},{"c":9.23,"h":9.27,"l":9.23,"n":127,"o":9.27,"t":"2026-10-05T17:00:00Z","v":4928,"vw":9.247691},{"c":9.22,"h":9.24,"l":9.22,"n":65,"o":9.2318,"t":"2026-10-05T17:15:00Z","v":2791,"vw":9.222641},{"c":9.25,"h":9.25,"l":9.21,"n":171,"o":9.22,"t":"2026-10-05T17:30:00Z","v":7377,"vw":9.226377},{"c":9.255,"h":9.27,"l":9.25,"n":172,"o":9.25,"t":"2026-10-05T17:45:00Z","v":9564,"vw":9.257175},{"c":9.26,"h":9.27,"l":9.255,"n":115,"o":9.255,"t":"2026-10-05T18:00:00Z","v":4780,"vw":9.265026},{"c":9.29,"h":9.29,"l":9.26,"n":124,"o":9.26,"t":"2026-10-05T18:15:00Z","v":6043,"vw":9.276996},{"c":9.295,"h":9.3,"l":9.28,"n":179,"o":9.28,"t":"2026-10-05T18:30:00Z","v":5871,"vw":9.292552},{"c":9.29,"h":9.3,"l":9.29,"n":125,"o":9.295,"t":"2026-10-05T18:45:00Z","v":4244,"vw":9.29496},{"c":9.32,"h":9.32,"l":9.2801,"n":186,"o":9.2801,"t":"2026-10-05T19:00:00Z","v":6157,"vw":9.298511},{"c":9.33,"h":9.335,"l":9.31,"n":120,"o":9.32,"t":"2026-10-05T19:15:00Z","v":5201,"vw":9.322255},{"c":9.31,"h":9.315,"l":9.28,"n":250,"o":9.31,"t":"2026-10-05T19:30:00Z","v":19923,"vw":9.298272},{"c":9.29,"h":9.34,"l":9.25,"n":1433,"o":9.33,"t":"2026-10-05T19:45:00Z","v":78693,"vw":9.276257},{"c":9.26,"h":9.26,"l":9.26,"n":15,"o":9.26,"t":"2026-10-05T20:00:00Z","v":75692,"vw":9.26},{"c":9.425,"h":9.47,"l":9.3,"n":185,"o":9.38,"t":"2026-10-06T13:30:00Z","v":18176,"vw":9.414985},{"c":9.6,"h":9.605,"l":9.43,"n":133,"o":9.43,"t":"2026-10-06T13:45:00Z","v":11737,"vw":9.53627},{"c":9.63,"h":9.64,"l":9.55,"n":87,"o":9.626,"t":"2026-10-06T14:00:00Z","v":20938,"vw":9.605394},{"c":9.57,"h":9.615,"l":9.545,"n":105,"o":9.615,"t":"2026-10-06T14:15:00Z","v":11551,"vw":9.580231},{"c":9.5,"h":9.56,"l":9.48,"n":148,"o":9.55,"t":"2026-10-06T14:30:00Z","v":12922,"vw":9.522512},{"c":9.51,"h":9.56,"l":9.51,"n":179,"o":9.52,"t":"2026-10-06T14:45:00Z","v":11753,"vw":9.53609},{"c":9.585,"h":9.59,"l":9.5,"n":271,"o":9.52,"t":"2026-10-06T15:00:00Z","v":32884,"vw":9.555216},{"c":9.57,"h":9.585,"l":9.56,"n":119,"o":9.585,"t":"2026-10-06T15:15:00Z","v":7387,"vw":9.569482},{"c":9.535,"h":9.555,"l":9.5201,"n":236,"o":9.55,"t":"2026-10-06T15:30:00Z","v":14212,"vw":9.534817},{"c":9.53,"h":9.56,"l":9.52,"n":100,"o":9.52,"t":"2026-10-06T15:45:00Z","v":5375,"vw":9.54256},{"c":9.56,"h":9.56,"l":9.53,"n":132,"o":9.53,"t":"2026-10-06T16:00:00Z","v":8264,"vw":9.549066},{"c":9.535,"h":9.58,"l":9.535,"n":152,"o":9.56,"t":"2026-10-06T16:15:00Z","v":5703,"vw":9.556748},{"c":9.55,"h":9.55,"l":9.535,"n":58,"o":9.535,"t":"2026-10-06T16:30:00Z","v":3161,"vw":9.542952},{"c":9.52,"h":9.57,"l":9.51,"n":222,"o":9.55,"t":"2026-10-06T16:45:00Z","v":12369,"vw":9.543412},{"c":9.5407,"h":9.545,"l":9.52,"n":220,"o":9.53,"t":"2026-10-06T17:00:00Z","v":21358,"vw":9.531158},{"c":9.55,"h":9.555,"l":9.54,"n":116,"o":9.55,"t":"2026-10-06T17:15:00Z","v":5383,"vw":9.545623},{"c":9.595,"h":9.595,"l":9.55,"n":84,"o":9.55,"t":"2026-10-06T17:30:00Z","v":7653,"vw":9.561275},{"c":9.55,"h":9.59,"l":9.55,"n":189,"o":9.59,"t":"2026-10-06T17:45:00Z","v":9946,"vw":9.576682},{"c":9.5,"h":9.56,"l":9.5,"n":196,"o":9.5572,"t":"2026-10-06T18:00:00Z","v":15458,"vw":9.529055},{"c":9.48,"h":9.5,"l":9.47,"n":205,"o":9.495,"t":"2026-10-06T18:15:00Z","v":8181,"vw":9.485328},{"c":9.48,"h":9.48,"l":9.44,"n":168,"o":9.47,"t":"2026-10-06T18:30:00Z","v":9647,"vw":9.46859},{"c":9.46,"h":9.48,"l":9.455,"n":262,"o":9.48,"t":"2026-10-06T18:45:00Z","v":13017,"vw":9.466432},{"c":9.43,"h":9.46,"l":9.43,"n":200,"o":9.455,"t":"2026-10-06T19:00:00Z","v":8161,"vw":9.451754},{"c":9.41,"h":9.43,"l":9.4,"n":248,"o":9.43,"t":"2026-10-06T19:15:00Z","v":14862,"vw":9.41833},{"c":9.36,"h":9.409,"l":9.36,"n":427,"o":9.4001,"t":"2026-10-06T19:30:00Z","v":21874,"vw":9.39008},{"c":9.37,"h":9.399,"l":9.33,"n":1300,"o":9.36,"t":"2026-10-06T19:45:00Z","v":91068,"vw":9.373009},{"c":9.36,"h":9.36,"l":9.36,"n":22,"o":9.36,"t":"2026-10-06T20:00:00Z","v":56009,"vw":9.36},{"c":9.31,"h":9.3799,"l":9.2,"n":187,"o":9.25,"t":"2026-10-07T13:30:00Z","v":20367,"vw":9.301387},{"c":9.21,"h":9.3,"l":9.21,"n":105,"o":9.3,"t":"2026-10-07T13:45:00Z","v":16153,"vw":9.24479},{"c":9.16,"h":9.22,"l":9.16,"n":174,"o":9.21,"t":"2026-10-07T14:00:00Z","v":13096,"vw":9.190996},{"c":9.1,"h":9.16,"l":9.08,"n":197,"o":9.16,"t":"2026-10-07T14:15:00Z","v":16288,"vw":9.10865},{"c":8.96,"h":9.08,"l":8.95,"n":220,"o":9.08,"t":"2026-10-07T14:30:00Z","v":11667,"vw":9.042895},{"c":8.98,"h":9,"l":8.93,"n":234,"o":8.97,"t":"2026-10-07T14:45:00Z","v":15342,"vw":8.975802},{"c":8.93,"h":8.975,"l":8.92,"n":227,"o":8.975,"t":"2026-10-07T15:00:00Z","v":9692,"vw":8.950236},{"c":8.88,"h":8.96,"l":8.88,"n":232,"o":8.93,"t":"2026-10-07T15:15:00Z","v":13030,"vw":8.927769},{"c":8.92,"h":8.92,"l":8.88,"n":238,"o":8.895,"t":"2026-10-07T15:30:00Z","v":12982,"vw":8.896944},{"c":8.95,"h":8.95,"l":8.92,"n":50,"o":8.92,"t":"2026-10-07T15:45:00Z","v":3245,"vw":8.935871},{"c":8.93,"h":8.94,"l":8.89,"n":250,"o":8.935,"t":"2026-10-07T16:00:00Z","v":16575,"vw":8.914434},{"c":8.91,"h":8.96,"l":8.91,"n":127,"o":8.938,"t":"2026-10-07T16:15:00Z","v":4009,"vw":8.936263},{"c":8.92,"h":8.93,"l":8.915,"n":104,"o":8.925,"t":"2026-10-07T16:30:00Z","v":4901,"vw":8.924804},{"c":8.89,"h":8.94,"l":8.89,"n":179,"o":8.92,"t":"2026-10-07T16:45:00Z","v":10287,"vw":8.921583},{"c":8.99,"h":9.005,"l":8.9,"n":224,"o":8.9,"t":"2026-10-07T17:00:00Z","v":12060,"vw":8.947264},{"c":8.98,"h":8.99,"l":8.97,"n":152,"o":8.98,"t":"2026-10-07T17:15:00Z","v":7496,"vw":8.97955},{"c":9.03,"h":9.03,"l":8.96,"n":149,"o":8.97,"t":"2026-10-07T17:30:00Z","v":8043,"vw":8.981356},{"c":9,"h":9.025,"l":8.98,"n":146,"o":9.025,"t":"2026-10-07T17:45:00Z","v":3754,"vw":8.998069},{"c":9.02,"h":9.025,"l":9,"n":144,"o":9,"t":"2026-10-07T18:00:00Z","v":6873,"vw":9.011157},{"c":9.01,"h":9.025,"l":8.99,"n":210,"o":9,"t":"2026-10-07T18:15:00Z","v":12208,"vw":9.010316},{"c":9.015,"h":9.015,"l":8.99,"n":134,"o":9.01,"t":"2026-10-07T18:30:00Z","v":4534,"vw":9.004813},{"c":9.02,"h":9.04,"l":9.02,"n":115,"o":9.025,"t":"2026-10-07T18:45:00Z","v":4590,"vw":9.02795},{"c":9.05,"h":9.07,"l":9.03,"n":285,"o":9.03,"t":"2026-10-07T19:00:00Z","v":14073,"vw":9.043705},{"c":9.085,"h":9.09,"l":9.05,"n":207,"o":9.05,"t":"2026-10-07T19:15:00Z","v":9730,"vw":9.070318},{"c":9.13,"h":9.13,"l":9.075,"n":442,"o":9.085,"t":"2026-10-07T19:30:00Z","v":21510,"vw":9.090768},{"c":9.07,"h":9.17,"l":9.07,"n":1349,"o":9.125,"t":"2026-10-07T19:45:00Z","v":99622,"vw":9.111583},{"c":9.07,"h":9.07,"l":9.07,"n":10,"o":9.07,"t":"2026-10-07T20:00:00Z","v":48684,"vw":9.07},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-08T11:15:00Z","v":589,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-08T11:30:00Z","v":588,"vw":9.01},{"c":9,"h":9,"l":8.81,"n":64,"o":8.93,"t":"2026-10-08T13:30:00Z","v":6873,"vw":8.911141},{"c":9.1,"h":9.12,"l":8.98,"n":113,"o":9,"t":"2026-10-08T13:45:00Z","v":10263,"vw":9.04011},{"c":9.14,"h":9.15,"l":9.08,"n":154,"o":9.1,"t":"2026-10-08T14:00:00Z","v":5811,"vw":9.120243},{"c":9.19,"h":9.22,"l":9.12,"n":157,"o":9.14,"t":"2026-10-08T14:15:00Z","v":8261,"vw":9.168708},{"c":9.1831,"h":9.2,"l":9.165,"n":87,"o":9.2,"t":"2026-10-08T14:30:00Z","v":4263,"vw":9.184125},{"c":9.165,"h":9.22,"l":9.15,"n":203,"o":9.21,"t":"2026-10-08T14:45:00Z","v":12455,"vw":9.195234},{"c":9.13,"h":9.16,"l":9.1,"n":218,"o":9.16,"t":"2026-10-08T15:00:00Z","v":13657,"vw":9.123998},{"c":9.15,"h":9.1516,"l":9.1358,"n":111,"o":9.14,"t":"2026-10-08T15:15:00Z","v":4533,"vw":9.143364},{"c":9.17,"h":9.18,"l":9.14,"n":116,"o":9.15,"t":"2026-10-08T15:30:00Z","v":6517,"vw":9.154262},{"c":9.17,"h":9.2021,"l":9.16,"n":110,"o":9.17,"t":"2026-10-08T15:45:00Z","v":4346,"vw":9.175116},{"c":9.19,"h":9.195,"l":9.18,"n":92,"o":9.185,"t":"2026-10-08T16:00:00Z","v":2852,"vw":9.185789},{"c":9.23,"h":9.32,"l":9.2,"n":178,"o":9.2,"t":"2026-10-08T16:15:00Z","v":10953,"vw":9.293064},{"c":9.17,"h":9.24,"l":9.17,"n":261,"o":9.22,"t":"2026-10-08T16:30:00Z","v":11004,"vw":9.205461},{"c":9.01,"h":9.16,"l":8.99,"n":661,"o":9.16,"t":"2026-10-08T16:45:00Z","v":24002,"vw":9.033918},{"c":9.04,"h":9.055,"l":8.94,"n":455,"o":9.01,"t":"2026-10-08T17:00:00Z","v":16813,"vw":8.99775},{"c":8.94,"h":9.04,"l":8.94,"n":346,"o":9.03,"t":"2026-10-08T17:15:00Z","v":12646,"vw":8.992928},{"c":8.995,"h":8.995,"l":8.93,"n":212,"o":8.95,"t":"2026-10-08T17:30:00Z","v":6745,"vw":8.956476},{"c":9.04,"h":9.04,"l":8.97,"n":270,"o":8.995,"t":"2026-10-08T17:45:00Z","v":7391,"vw":8.997983},{"c":9.05,"h":9.05,"l":9,"n":235,"o":9.04,"t":"2026-10-08T18:00:00Z","v":10654,"vw":9.019},{"c":9.07,"h":9.1,"l":9.03,"n":123,"o":9.03,"t":"2026-10-08T18:15:00Z","v":5954,"vw":9.065478},{"c":9.01,"h":9.07,"l":9.01,"n":242,"o":9.07,"t":"2026-10-08T18:30:00Z","v":11326,"vw":9.050371},{"c":9.01,"h":9.04,"l":9,"n":229,"o":9.01,"t":"2026-10-08T18:45:00Z","v":13004,"vw":9.013307},{"c":9.01,"h":9.0199,"l":8.98,"n":222,"o":9,"t":"2026-10-08T19:00:00Z","v":9670,"vw":9.005374},{"c":9.01,"h":9.05,"l":9.005,"n":448,"o":9.015,"t":"2026-10-08T19:15:00Z","v":21609,"vw":9.023682},{"c":9.01,"h":9.06,"l":9,"n":502,"o":9.02,"t":"2026-10-08T19:30:00Z","v":31532,"vw":9.028555},{"c":9.08,"h":9.08,"l":9.01,"n":1522,"o":9.01,"t":"2026-10-08T19:45:00Z","v":95565,"vw":9.041012},{"c":9.06,"h":9.06,"l":9.06,"n":14,"o":9.06,"t":"2026-10-08T20:00:00Z","v":72817,"vw":9.06},{"c":9.1299,"h":9.1299,"l":9.1299,"n":1,"o":9.1299,"t":"2026-10-08T20:15:00Z","v":100,"vw":9.1299},{"c":9.069,"h":9.25,"l":9.05,"n":114,"o":9.17,"t":"2026-10-09T13:30:00Z","v":14727,"vw":9.117003},{"c":9.06,"h":9.08,"l":8.984,"n":144,"o":9.04,"t":"2026-10-09T13:45:00Z","v":10540,"vw":9.016619},{"c":8.99,"h":9.08,"l":8.99,"n":129,"o":9.06,"t":"2026-10-09T14:00:00Z","v":4431,"vw":9.033089},{"c":9.02,"h":9.03,"l":8.99,"n":79,"o":8.99,"t":"2026-10-09T14:15:00Z","v":4344,"vw":9.00544},{"c":8.985,"h":9.01,"l":8.985,"n":42,"o":9.01,"t":"2026-10-09T14:30:00Z","v":1531,"vw":8.998803},{"c":9.06,"h":9.07,"l":8.99,"n":112,"o":8.99,"t":"2026-10-09T14:45:00Z","v":3829,"vw":9.045391},{"c":9.07,"h":9.07,"l":9.03,"n":122,"o":9.065,"t":"2026-10-09T15:00:00Z","v":3250,"vw":9.05195},{"c":9.06,"h":9.07,"l":9.06,"n":82,"o":9.07,"t":"2026-10-09T15:15:00Z","v":1712,"vw":9.067109},{"c":9.1,"h":9.1,"l":9.04,"n":135,"o":9.0584,"t":"2026-10-09T15:30:00Z","v":5725,"vw":9.058099},{"c":9.04,"h":9.09,"l":9.04,"n":88,"o":9.09,"t":"2026-10-09T15:45:00Z","v":1036,"vw":9.076103},{"c":9.05,"h":9.055,"l":9.05,"n":27,"o":9.055,"t":"2026-10-09T16:00:00Z","v":689,"vw":9.0525},{"c":9.03,"h":9.06,"l":9.02,"n":50,"o":9.06,"t":"2026-10-09T16:15:00Z","v":1203,"vw":9.037742},{"c":9.04,"h":9.05,"l":9.04,"n":125,"o":9.04,"t":"2026-10-09T16:30:00Z","v":3985,"vw":9.043716},{"c":9.125,"h":9.145,"l":9.04,"n":124,"o":9.04,"t":"2026-10-09T16:45:00Z","v":5086,"vw":9.089318},{"c":9.13,"h":9.13,"l":9.12,"n":49,"o":9.13,"t":"2026-10-09T17:00:00Z","v":1381,"vw":9.1268},{"c":9.165,"h":9.18,"l":9.13,"n":113,"o":9.135,"t":"2026-10-09T17:15:00Z","v":5762,"vw":9.156337},{"c":9.245,"h":9.245,"l":9.18,"n":104,"o":9.18,"t":"2026-10-09T17:30:00Z","v":3954,"vw":9.214559},{"c":9.23,"h":9.23,"l":9.22,"n":113,"o":9.23,"t":"2026-10-09T17:45:00Z","v":4672,"vw":9.22878},{"c":9.24,"h":9.24,"l":9.21,"n":104,"o":9.21,"t":"2026-10-09T18:15:00Z","v":2621,"vw":9.231658},{"c":9.2,"h":9.255,"l":9.18,"n":384,"o":9.25,"t":"2026-10-09T18:30:00Z","v":14374,"vw":9.205269},{"c":9.205,"h":9.23,"l":9.205,"n":163,"o":9.21,"t":"2026-10-09T18:45:00Z","v":4018,"vw":9.211427},{"c":9.1589,"h":9.22,"l":9.1589,"n":249,"o":9.22,"t":"2026-10-09T19:00:00Z","v":13756,"vw":9.20712},{"c":9.154,"h":9.165,"l":9.13,"n":281,"o":9.15,"t":"2026-10-09T19:15:00Z","v":11992,"vw":9.15102},{"c":9.155,"h":9.16,"l":9.1346,"n":144,"o":9.15,"t":"2026-10-09T19:30:00Z","v":4718,"vw":9.149145},{"c":9.14,"h":9.155,"l":9.06,"n":1158,"o":9.155,"t":"2026-10-09T19:45:00Z","v":61046,"vw":9.115774},{"c":9.15,"h":9.15,"l":9.15,"n":14,"o":9.15,"t":"2026-10-09T20:00:00Z","v":33061,"vw":9.15},{"c":9.3425,"h":9.47,"l":9.3425,"n":2,"o":9.47,"t":"2026-10-12T12:45:00Z","v":350,"vw":9.378929},{"c":9.079,"h":9.14,"l":9.03,"n":48,"o":9.14,"t":"2026-10-12T13:30:00Z","v":3721,"vw":9.111451},{"c":9.23,"h":9.23,"l":9.115,"n":162,"o":9.12,"t":"2026-10-12T13:45:00Z","v":15332,"vw":9.187268},{"c":9.22,"h":9.2454,"l":9.17,"n":137,"o":9.235,"t":"2026-10-12T14:00:00Z","v":7248,"vw":9.207172},{"c":9.18,"h":9.205,"l":9.15,"n":115,"o":9.205,"t":"2026-10-12T14:15:00Z","v":8371,"vw":9.17882},{"c":9.195,"h":9.2,"l":9.18,"n":25,"o":9.18,"t":"2026-10-12T14:30:00Z","v":1071,"vw":9.189933},{"c":9.195,"h":9.22,"l":9.19,"n":66,"o":9.21,"t":"2026-10-12T14:45:00Z","v":3484,"vw":9.205866},{"c":9.17,"h":9.18,"l":9.14,"n":127,"o":9.18,"t":"2026-10-12T15:00:00Z","v":7725,"vw":9.157844},{"c":9.17,"h":9.195,"l":9.16,"n":93,"o":9.17,"t":"2026-10-12T15:15:00Z","v":4559,"vw":9.176502},{"c":9.18,"h":9.18,"l":9.17,"n":33,"o":9.17,"t":"2026-10-12T15:30:00Z","v":1205,"vw":9.175},{"c":9.17,"h":9.18,"l":9.15,"n":191,"o":9.17,"t":"2026-10-12T15:45:00Z","v":14182,"vw":9.164679},{"c":9.16,"h":9.185,"l":9.15,"n":56,"o":9.18,"t":"2026-10-12T16:00:00Z","v":1954,"vw":9.16957},{"c":9.18,"h":9.1916,"l":9.15,"n":142,"o":9.16,"t":"2026-10-12T16:15:00Z","v":8702,"vw":9.17397},{"c":9.225,"h":9.23,"l":9.18,"n":221,"o":9.18,"t":"2026-10-12T16:30:00Z","v":14107,"vw":9.209658},{"c":9.185,"h":9.21,"l":9.18,"n":219,"o":9.21,"t":"2026-10-12T16:45:00Z","v":18328,"vw":9.199453},{"c":9.18,"h":9.19,"l":9.17,"n":119,"o":9.18,"t":"2026-10-12T17:00:00Z","v":5225,"vw":9.18015},{"c":9.21,"h":9.215,"l":9.19,"n":140,"o":9.2,"t":"2026-10-12T17:15:00Z","v":6292,"vw":9.20227},{"c":9.21,"h":9.21,"l":9.195,"n":90,"o":9.205,"t":"2026-10-12T17:30:00Z","v":4306,"vw":9.201494},{"c":9.21,"h":9.22,"l":9.21,"n":61,"o":9.22,"t":"2026-10-12T17:45:00Z","v":2112,"vw":9.218466},{"c":9.24,"h":9.24,"l":9.21,"n":125,"o":9.22,"t":"2026-10-12T18:00:00Z","v":6731,"vw":9.222564},{"c":9.215,"h":9.24,"l":9.2,"n":118,"o":9.24,"t":"2026-10-12T18:15:00Z","v":9705,"vw":9.225692},{"c":9.19,"h":9.215,"l":9.15,"n":274,"o":9.215,"t":"2026-10-12T18:30:00Z","v":19034,"vw":9.181254},{"c":9.185,"h":9.19,"l":9.17,"n":355,"o":9.19,"t":"2026-10-12T18:45:00Z","v":11680,"vw":9.181073},{"c":9.19,"h":9.205,"l":9.185,"n":134,"o":9.19,"t":"2026-10-12T19:00:00Z","v":5615,"vw":9.192361},{"c":9.19,"h":9.2,"l":9.18,"n":206,"o":9.18,"t":"2026-10-12T19:15:00Z","v":6901,"vw":9.189878},{"c":9.16,"h":9.19,"l":9.15,"n":370,"o":9.19,"t":"2026-10-12T19:30:00Z","v":15721,"vw":9.179113},{"c":9.1,"h":9.22,"l":9.1,"n":1205,"o":9.178,"t":"2026-10-12T19:45:00Z","v":64669,"vw":9.147893},{"c":9.12,"h":9.12,"l":9.12,"n":22,"o":9.12,"t":"2026-10-12T20:00:00Z","v":33393,"vw":9.12},{"c":8.8208,"h":8.8208,"l":8.8208,"n":1,"o":8.8208,"t":"2026-10-13T12:30:00Z","v":100,"vw":8.8208},{"c":9.1,"h":9.105,"l":8.944,"n":225,"o":9,"t":"2026-10-13T13:30:00Z","v":15920,"vw":9.022757},{"c":9.02,"h":9.08,"l":9.02,"n":85,"o":9.08,"t":"2026-10-13T13:45:00Z","v":4189,"vw":9.051719},{"c":9.065,"h":9.065,"l":9.025,"n":60,"o":9.025,"t":"2026-10-13T14:00:00Z","v":3464,"vw":9.056736},{"c":9.055,"h":9.09,"l":9.055,"n":270,"o":9.065,"t":"2026-10-13T14:15:00Z","v":19073,"vw":9.076756},{"c":9.085,"h":9.085,"l":9.05,"n":134,"o":9.06,"t":"2026-10-13T14:30:00Z","v":7662,"vw":9.070691},{"c":9.09,"h":9.095,"l":9.05,"n":259,"o":9.08,"t":"2026-10-13T14:45:00Z","v":23035,"vw":9.077235},{"c":9.1,"h":9.145,"l":9.09,"n":213,"o":9.1,"t":"2026-10-13T15:00:00Z","v":17145,"vw":9.125947},{"c":9.05,"h":9.08,"l":9.05,"n":99,"o":9.08,"t":"2026-10-13T15:15:00Z","v":4219,"vw":9.06358},{"c":9.03,"h":9.05,"l":9.02,"n":153,"o":9.05,"t":"2026-10-13T15:30:00Z","v":5359,"vw":9.033727},{"c":9.05,"h":9.05,"l":9.02,"n":133,"o":9.025,"t":"2026-10-13T15:45:00Z","v":4790,"vw":9.030646},{"c":9.08,"h":9.08,"l":9.05,"n":149,"o":9.05,"t":"2026-10-13T16:00:00Z","v":5976,"vw":9.070755},{"c":9.105,"h":9.105,"l":9.08,"n":122,"o":9.09,"t":"2026-10-13T16:15:00Z","v":7344,"vw":9.084322},{"c":9.12,"h":9.13,"l":9.105,"n":78,"o":9.105,"t":"2026-10-13T16:30:00Z","v":4077,"vw":9.1202},{"c":9.09,"h":9.12,"l":9.09,"n":160,"o":9.12,"t":"2026-10-13T16:45:00Z","v":7196,"vw":9.106368},{"c":9.08,"h":9.085,"l":9.07,"n":113,"o":9.085,"t":"2026-10-13T17:00:00Z","v":4088,"vw":9.07601},{"c":9.07,"h":9.1,"l":9.03,"n":292,"o":9.08,"t":"2026-10-13T17:15:00Z","v":26387,"vw":9.054261},{"c":9.11,"h":9.11,"l":9.04,"n":143,"o":9.05,"t":"2026-10-13T17:30:00Z","v":11387,"vw":9.078352},{"c":9.09,"h":9.125,"l":9.09,"n":75,"o":9.12,"t":"2026-10-13T17:45:00Z","v":3748,"vw":9.106793},{"c":9.14,"h":9.155,"l":9.1,"n":183,"o":9.1,"t":"2026-10-13T18:00:00Z","v":7129,"vw":9.132164},{"c":9.21,"h":9.23,"l":9.14,"n":280,"o":9.15,"t":"2026-10-13T18:15:00Z","v":17039,"vw":9.184783},{"c":9.21,"h":9.23,"l":9.21,"n":104,"o":9.21,"t":"2026-10-13T18:30:00Z","v":4497,"vw":9.221873},{"c":9.2,"h":9.215,"l":9.18,"n":207,"o":9.2,"t":"2026-10-13T18:45:00Z","v":9135,"vw":9.190859},{"c":9.185,"h":9.215,"l":9.185,"n":263,"o":9.2,"t":"2026-10-13T19:00:00Z","v":8951,"vw":9.203259},{"c":9.205,"h":9.22,"l":9.19,"n":309,"o":9.19,"t":"2026-10-13T19:15:00Z","v":17022,"vw":9.211505},{"c":9.21,"h":9.235,"l":9.2,"n":474,"o":9.205,"t":"2026-10-13T19:30:00Z","v":14523,"vw":9.221544},{"c":9.15,"h":9.24,"l":9.15,"n":1075,"o":9.2,"t":"2026-10-13T19:45:00Z","v":62226,"vw":9.189649},{"c":9.15,"h":9.15,"l":9.15,"n":23,"o":9.15,"t":"2026-10-13T20:00:00Z","v":61118,"vw":9.15},{"c":9.41,"h":9.41,"l":9.41,"n":37,"o":9.41,"t":"2026-10-14T08:45:00Z","v":308,"vw":9.41},{"c":8.87,"h":8.96,"l":8.845,"n":36,"o":8.96,"t":"2026-10-14T13:30:00Z","v":3207,"vw":8.920057},{"c":8.76,"h":8.845,"l":8.72,"n":53,"o":8.845,"t":"2026-10-14T13:45:00Z","v":3062,"vw":8.787209},{"c":8.785,"h":8.785,"l":8.69,"n":182,"o":8.76,"t":"2026-10-14T14:00:00Z","v":8784,"vw":8.749021},{"c":8.72,"h":8.85,"l":8.72,"n":171,"o":8.78,"t":"2026-10-14T14:15:00Z","v":15291,"vw":8.795088},{"c":8.92,"h":8.92,"l":8.72,"n":203,"o":8.75,"t":"2026-10-14T14:30:00Z","v":14983,"vw":8.836409},{"c":8.76,"h":8.89,"l":8.76,"n":322,"o":8.89,"t":"2026-10-14T14:45:00Z","v":68780,"vw":8.842988},{"c":8.71,"h":8.79,"l":8.68,"n":631,"o":8.75,"t":"2026-10-14T15:00:00Z","v":71678,"vw":8.73739},{"c":8.64,"h":8.7,"l":8.64,"n":100,"o":8.7,"t":"2026-10-14T15:15:00Z","v":5860,"vw":8.656429},{"c":8.61,"h":8.68,"l":8.585,"n":155,"o":8.66,"t":"2026-10-14T15:30:00Z","v":7815,"vw":8.63331},{"c":8.57,"h":8.68,"l":8.53,"n":487,"o":8.61,"t":"2026-10-14T15:45:00Z","v":88389,"vw":8.636004},{"c":8.65,"h":8.68,"l":8.55,"n":332,"o":8.61,"t":"2026-10-14T16:00:00Z","v":27938,"vw":8.638554},{"c":8.57,"h":8.64,"l":8.55,"n":510,"o":8.64,"t":"2026-10-14T16:15:00Z","v":78334,"vw":8.597026},{"c":8.6176,"h":8.6176,"l":8.565,"n":177,"o":8.57,"t":"2026-10-14T16:30:00Z","v":9767,"vw":8.59622},{"c":8.5901,"h":8.61,"l":8.5747,"n":146,"o":8.61,"t":"2026-10-14T16:45:00Z","v":8250,"vw":8.593939},{"c":8.54,"h":8.59,"l":8.54,"n":179,"o":8.59,"t":"2026-10-14T17:00:00Z","v":9134,"vw":8.558777},{"c":8.49,"h":8.54,"l":8.485,"n":355,"o":8.53,"t":"2026-10-14T17:15:00Z","v":80904,"vw":8.510613},{"c":8.47,"h":8.49,"l":8.47,"n":199,"o":8.49,"t":"2026-10-14T17:30:00Z","v":8216,"vw":8.484008},{"c":8.43,"h":8.48,"l":8.43,"n":178,"o":8.46,"t":"2026-10-14T17:45:00Z","v":5562,"vw":8.463258},{"c":8.4,"h":8.44,"l":8.36,"n":285,"o":8.42,"t":"2026-10-14T18:00:00Z","v":17963,"vw":8.403319},{"c":8.45,"h":8.46,"l":8.38,"n":399,"o":8.39,"t":"2026-10-14T18:15:00Z","v":18030,"vw":8.405048},{"c":8.41,"h":8.49,"l":8.41,"n":658,"o":8.46,"t":"2026-10-14T18:30:00Z","v":76088,"vw":8.436789},{"c":8.4101,"h":8.42,"l":8.39,"n":495,"o":8.41,"t":"2026-10-14T18:45:00Z","v":55776,"vw":8.408195},{"c":8.41,"h":8.44,"l":8.39,"n":206,"o":8.41,"t":"2026-10-14T19:00:00Z","v":10500,"vw":8.409467},{"c":8.47,"h":8.5,"l":8.4101,"n":264,"o":8.425,"t":"2026-10-14T19:15:00Z","v":19599,"vw":8.44473},{"c":8.55,"h":8.565,"l":8.47,"n":379,"o":8.47,"t":"2026-10-14T19:30:00Z","v":19922,"vw":8.513791},{"c":8.605,"h":8.61,"l":8.52,"n":769,"o":8.53,"t":"2026-10-14T19:45:00Z","v":55415,"vw":8.572864},{"c":8.6,"h":8.6,"l":8.6,"n":15,"o":8.6,"t":"2026-10-14T20:00:00Z","v":70227,"vw":8.6},{"c":8.5,"h":8.9,"l":8.5,"n":21,"o":8.72,"t":"2026-10-14T20:15:00Z","v":14002,"vw":8.697849},{"c":8.5,"h":8.55,"l":8.49,"n":6,"o":8.55,"t":"2026-10-14T21:15:00Z","v":500,"vw":8.51},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-15T08:45:00Z","v":164,"vw":8.65},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T12:30:00Z","v":200,"vw":8.63},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-15T13:00:00Z","v":200,"vw":8.61},{"c":8.435,"h":8.5,"l":8.33,"n":128,"o":8.5,"t":"2026-10-15T13:30:00Z","v":15006,"vw":8.441783},{"c":8.23,"h":8.41,"l":8.15,"n":355,"o":8.41,"t":"2026-10-15T13:45:00Z","v":31857,"vw":8.206928},{"c":8.34,"h":8.38,"l":8.18,"n":400,"o":8.19,"t":"2026-10-15T14:00:00Z","v":29554,"vw":8.280798},{"c":8.335,"h":8.38,"l":8.32,"n":177,"o":8.38,"t":"2026-10-15T14:15:00Z","v":11553,"vw":8.350311},{"c":8.42,"h":8.43,"l":8.3023,"n":167,"o":8.32,"t":"2026-10-15T14:30:00Z","v":11173,"vw":8.364058},{"c":8.4,"h":8.4257,"l":8.375,"n":159,"o":8.4257,"t":"2026-10-15T14:45:00Z","v":6796,"vw":8.392216},{"c":8.45,"h":8.455,"l":8.4099,"n":160,"o":8.4099,"t":"2026-10-15T15:00:00Z","v":19452,"vw":8.431522},{"c":8.48,"h":8.4961,"l":8.445,"n":135,"o":8.46,"t":"2026-10-15T15:15:00Z","v":8422,"vw":8.469517},{"c":8.43,"h":8.46,"l":8.43,"n":93,"o":8.46,"t":"2026-10-15T15:30:00Z","v":10192,"vw":8.448342},{"c":8.45,"h":8.45,"l":8.41,"n":104,"o":8.425,"t":"2026-10-15T15:45:00Z","v":7136,"vw":8.433127},{"c":8.46,"h":8.46,"l":8.425,"n":148,"o":8.445,"t":"2026-10-15T16:00:00Z","v":11403,"vw":8.446683},{"c":8.48,"h":8.48,"l":8.46,"n":186,"o":8.465,"t":"2026-10-15T16:15:00Z","v":11808,"vw":8.470528},{"c":8.52,"h":8.52,"l":8.48,"n":342,"o":8.48,"t":"2026-10-15T16:30:00Z","v":29203,"vw":8.50931},{"c":8.505,"h":8.535,"l":8.5,"n":257,"o":8.53,"t":"2026-10-15T16:45:00Z","v":13173,"vw":8.523276},{"c":8.56,"h":8.575,"l":8.47,"n":160,"o":8.5,"t":"2026-10-15T17:00:00Z","v":9683,"vw":8.530369},{"c":8.56,"h":8.575,"l":8.555,"n":83,"o":8.5633,"t":"2026-10-15T17:15:00Z","v":10016,"vw":8.562465},{"c":8.59,"h":8.595,"l":8.56,"n":85,"o":8.57,"t":"2026-10-15T17:30:00Z","v":3866,"vw":8.585891},{"c":8.635,"h":8.64,"l":8.59,"n":221,"o":8.59,"t":"2026-10-15T17:45:00Z","v":11428,"vw":8.61389},{"c":8.585,"h":8.63,"l":8.585,"n":195,"o":8.63,"t":"2026-10-15T18:00:00Z","v":10098,"vw":8.614366},{"c":8.67,"h":8.695,"l":8.59,"n":474,"o":8.6,"t":"2026-10-15T18:15:00Z","v":73807,"vw":8.622345},{"c":8.7,"h":8.71,"l":8.66,"n":269,"o":8.66,"t":"2026-10-15T18:30:00Z","v":42025,"vw":8.682377},{"c":8.69,"h":8.69,"l":8.67,"n":219,"o":8.69,"t":"2026-10-15T18:45:00Z","v":13255,"vw":8.682424},{"c":8.7,"h":8.71,"l":8.69,"n":209,"o":8.69,"t":"2026-10-15T19:00:00Z","v":12207,"vw":8.700389},{"c":8.71,"h":8.75,"l":8.7,"n":217,"o":8.7,"t":"2026-10-15T19:15:00Z","v":16058,"vw":8.727721},{"c":8.73,"h":8.75,"l":8.7,"n":376,"o":8.7,"t":"2026-10-15T19:30:00Z","v":32663,"vw":8.719913},{"c":8.77,"h":8.815,"l":8.71,"n":1255,"o":8.725,"t":"2026-10-15T19:45:00Z","v":174028,"vw":8.781323},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-10-15T20:00:00Z","v":64523,"vw":8.77},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T11:15:00Z","v":250,"vw":8.61},{"c":8.655,"h":8.76,"l":8.61,"n":16,"o":8.76,"t":"2026-10-16T13:30:00Z","v":5406,"vw":8.700846},{"c":8.7,"h":8.73,"l":8.6,"n":104,"o":8.64,"t":"2026-10-16T13:45:00Z","v":7318,"vw":8.649354},{"c":8.73,"h":8.74,"l":8.67,"n":82,"o":8.705,"t":"2026-10-16T14:00:00Z","v":4977,"vw":8.701932},{"c":8.66,"h":8.74,"l":8.65,"n":94,"o":8.74,"t":"2026-10-16T14:15:00Z","v":7124,"vw":8.703358},{"c":8.7,"h":8.73,"l":8.675,"n":72,"o":8.675,"t":"2026-10-16T14:30:00Z","v":8073,"vw":8.71422},{"c":8.692,"h":8.71,"l":8.68,"n":179,"o":8.71,"t":"2026-10-16T14:45:00Z","v":6630,"vw":8.697354},{"c":8.645,"h":8.7,"l":8.64,"n":40,"o":8.69,"t":"2026-10-16T15:00:00Z","v":2322,"vw":8.6625},{"c":8.63,"h":8.645,"l":8.61,"n":62,"o":8.645,"t":"2026-10-16T15:15:00Z","v":2982,"vw":8.627526},{"c":8.635,"h":8.6353,"l":8.6235,"n":38,"o":8.635,"t":"2026-10-16T15:30:00Z","v":2547,"vw":8.633947},{"c":8.652,"h":8.66,"l":8.645,"n":112,"o":8.65,"t":"2026-10-16T15:45:00Z","v":8628,"vw":8.653849},{"c":8.6602,"h":8.68,"l":8.645,"n":216,"o":8.655,"t":"2026-10-16T16:00:00Z","v":14727,"vw":8.659572},{"c":8.68,"h":8.69,"l":8.66,"n":157,"o":8.67,"t":"2026-10-16T16:15:00Z","v":9388,"vw":8.673251},{"c":8.63,"h":8.67,"l":8.63,"n":113,"o":8.67,"t":"2026-10-16T16:30:00Z","v":7227,"vw":8.649811},{"c":8.638,"h":8.64,"l":8.59,"n":198,"o":8.635,"t":"2026-10-16T16:45:00Z","v":15818,"vw":8.623695},{"c":8.62,"h":8.65,"l":8.6,"n":100,"o":8.65,"t":"2026-10-16T17:00:00Z","v":4731,"vw":8.628421},{"c":8.645,"h":8.65,"l":8.615,"n":240,"o":8.62,"t":"2026-10-16T17:15:00Z","v":12079,"vw":8.627769},{"c":8.67,"h":8.68,"l":8.62,"n":128,"o":8.63,"t":"2026-10-16T17:30:00Z","v":6775,"vw":8.639784},{"c":8.635,"h":8.68,"l":8.635,"n":39,"o":8.68,"t":"2026-10-16T17:45:00Z","v":2339,"vw":8.669051},{"c":8.61,"h":8.62,"l":8.6,"n":116,"o":8.62,"t":"2026-10-16T18:00:00Z","v":6411,"vw":8.609429},{"c":8.61,"h":8.63,"l":8.6,"n":219,"o":8.61,"t":"2026-10-16T18:15:00Z","v":8426,"vw":8.61375},{"c":8.59,"h":8.63,"l":8.59,"n":254,"o":8.61,"t":"2026-10-16T18:30:00Z","v":10256,"vw":8.607371},{"c":8.57,"h":8.595,"l":8.56,"n":143,"o":8.595,"t":"2026-10-16T18:45:00Z","v":5752,"vw":8.567815},{"c":8.56,"h":8.58,"l":8.55,"n":278,"o":8.57,"t":"2026-10-16T19:00:00Z","v":10503,"vw":8.565567},{"c":8.56,"h":8.575,"l":8.55,"n":235,"o":8.57,"t":"2026-10-16T19:15:00Z","v":8624,"vw":8.562146},{"c":8.52,"h":8.585,"l":8.515,"n":492,"o":8.57,"t":"2026-10-16T19:30:00Z","v":25861,"vw":8.539707},{"c":8.545,"h":8.58,"l":8.515,"n":1475,"o":8.52,"t":"2026-10-16T19:45:00Z","v":93765,"vw":8.545474},{"c":8.52,"h":8.52,"l":8.52,"n":15,"o":8.52,"t":"2026-10-16T20:00:00Z","v":92685,"vw":8.52},{"c":8.91,"h":8.91,"l":8.91,"n":11,"o":8.91,"t":"2026-10-19T08:45:00Z","v":345,"vw":8.91},{"c":8.69,"h":8.79,"l":8.6,"n":83,"o":8.69,"t":"2026-10-19T13:30:00Z","v":11373,"vw":8.71814},{"c":8.79,"h":8.79,"l":8.67,"n":184,"o":8.67,"t":"2026-10-19T13:45:00Z","v":36896,"vw":8.710156},{"c":8.79,"h":8.79,"l":8.7,"n":137,"o":8.78,"t":"2026-10-19T14:00:00Z","v":14087,"vw":8.756161},{"c":8.76,"h":8.8,"l":8.76,"n":46,"o":8.8,"t":"2026-10-19T14:15:00Z","v":10623,"vw":8.78325},{"c":8.755,"h":8.755,"l":8.72,"n":64,"o":8.755,"t":"2026-10-19T14:30:00Z","v":7365,"vw":8.733378},{"c":8.755,"h":8.77,"l":8.73,"n":118,"o":8.76,"t":"2026-10-19T14:45:00Z","v":6336,"vw":8.74823},{"c":8.85,"h":8.85,"l":8.745,"n":114,"o":8.755,"t":"2026-10-19T15:00:00Z","v":11353,"vw":8.806752},{"c":8.87,"h":8.87,"l":8.8328,"n":70,"o":8.845,"t":"2026-10-19T15:15:00Z","v":5514,"vw":8.841551},{"c":8.86,"h":8.87,"l":8.84,"n":115,"o":8.87,"t":"2026-10-19T15:30:00Z","v":6005,"vw":8.85922},{"c":8.8722,"h":8.8722,"l":8.85,"n":106,"o":8.86,"t":"2026-10-19T15:45:00Z","v":8856,"vw":8.862023},{"c":8.835,"h":8.85,"l":8.825,"n":85,"o":8.85,"t":"2026-10-19T16:00:00Z","v":4415,"vw":8.833801},{"c":8.81,"h":8.83,"l":8.81,"n":71,"o":8.83,"t":"2026-10-19T16:15:00Z","v":3918,"vw":8.821154},{"c":8.83,"h":8.83,"l":8.791,"n":106,"o":8.81,"t":"2026-10-19T16:30:00Z","v":9765,"vw":8.809554},{"c":8.8,"h":8.82,"l":8.8,"n":133,"o":8.82,"t":"2026-10-19T16:45:00Z","v":6701,"vw":8.816022},{"c":8.8,"h":8.8,"l":8.775,"n":188,"o":8.795,"t":"2026-10-19T17:00:00Z","v":8689,"vw":8.791408},{"c":8.81,"h":8.82,"l":8.8,"n":77,"o":8.81,"t":"2026-10-19T17:15:00Z","v":3694,"vw":8.810222},{"c":8.8172,"h":8.82,"l":8.8,"n":183,"o":8.8,"t":"2026-10-19T17:30:00Z","v":9594,"vw":8.807813},{"c":8.81,"h":8.81,"l":8.795,"n":115,"o":8.8,"t":"2026-10-19T17:45:00Z","v":4766,"vw":8.801016},{"c":8.81,"h":8.82,"l":8.801,"n":148,"o":8.801,"t":"2026-10-19T18:00:00Z","v":10774,"vw":8.812168},{"c":8.83,"h":8.83,"l":8.8,"n":310,"o":8.81,"t":"2026-10-19T18:15:00Z","v":17374,"vw":8.816015},{"c":8.835,"h":8.835,"l":8.82,"n":126,"o":8.825,"t":"2026-10-19T18:30:00Z","v":5743,"vw":8.82839},{"c":8.865,"h":8.865,"l":8.83,"n":232,"o":8.84,"t":"2026-10-19T18:45:00Z","v":15099,"vw":8.846719},{"c":8.86,"h":8.88,"l":8.86,"n":154,"o":8.87,"t":"2026-10-19T19:00:00Z","v":9025,"vw":8.871874},{"c":8.9,"h":8.905,"l":8.86,"n":347,"o":8.86,"t":"2026-10-19T19:15:00Z","v":22091,"vw":8.881471},{"c":8.935,"h":8.94,"l":8.9,"n":344,"o":8.9,"t":"2026-10-19T19:30:00Z","v":23433,"vw":8.911695},{"c":8.82,"h":8.945,"l":8.82,"n":1248,"o":8.935,"t":"2026-10-19T19:45:00Z","v":90595,"vw":8.873428},{"c":8.82,"h":8.82,"l":8.82,"n":18,"o":8.82,"t":"2026-10-19T20:00:00Z","v":74403,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-19T20:30:00Z","v":792,"vw":8.82},{"c":8.7,"h":8.7,"l":8.7,"n":30,"o":8.7,"t":"2026-10-20T08:45:00Z","v":229,"vw":8.7},{"c":8.79,"h":8.79,"l":8.79,"n":9,"o":8.79,"t":"2026-10-20T12:15:00Z","v":108,"vw":8.79},{"c":8.605,"h":8.73,"l":8.56,"n":31,"o":8.73,"t":"2026-10-20T13:30:00Z","v":3808,"vw":8.669186},{"c":8.61,"h":8.63,"l":8.49,"n":111,"o":8.55,"t":"2026-10-20T13:45:00Z","v":6180,"vw":8.564718},{"c":8.65,"h":8.68,"l":8.63,"n":61,"o":8.67,"t":"2026-10-20T14:00:00Z","v":1961,"vw":8.66554},{"c":8.76,"h":8.76,"l":8.65,"n":100,"o":8.6599,"t":"2026-10-20T14:15:00Z","v":3905,"vw":8.685417},{"c":8.69,"h":8.77,"l":8.69,"n":103,"o":8.77,"t":"2026-10-20T14:30:00Z","v":3112,"vw":8.704479},{"c":8.78,"h":8.8,"l":8.71,"n":290,"o":8.71,"t":"2026-10-20T14:45:00Z","v":12359,"vw":8.74957},{"c":8.67,"h":8.79,"l":8.65,"n":147,"o":8.79,"t":"2026-10-20T15:00:00Z","v":4168,"vw":8.719962},{"c":8.73,"h":8.73,"l":8.68,"n":120,"o":8.68,"t":"2026-10-20T15:15:00Z","v":4121,"vw":8.717751},{"c":8.78,"h":8.78,"l":8.7,"n":157,"o":8.735,"t":"2026-10-20T15:30:00Z","v":7407,"vw":8.745659},{"c":8.78,"h":8.79,"l":8.76,"n":121,"o":8.77,"t":"2026-10-20T15:45:00Z","v":4688,"vw":8.770859},{"c":8.77,"h":8.78,"l":8.765,"n":56,"o":8.765,"t":"2026-10-20T16:00:00Z","v":1657,"vw":8.773201},{"c":8.77,"h":8.77,"l":8.765,"n":42,"o":8.765,"t":"2026-10-20T16:15:00Z","v":1735,"vw":8.768},{"c":8.765,"h":8.788,"l":8.765,"n":107,"o":8.78,"t":"2026-10-20T16:30:00Z","v":4164,"vw":8.774945},{"c":8.75,"h":8.77,"l":8.75,"n":63,"o":8.76,"t":"2026-10-20T16:45:00Z","v":1987,"vw":8.758913},{"c":8.7599,"h":8.7649,"l":8.745,"n":59,"o":8.745,"t":"2026-10-20T17:00:00Z","v":2087,"vw":8.757729},{"c":8.73,"h":8.76,"l":8.73,"n":124,"o":8.74,"t":"2026-10-20T17:15:00Z","v":5236,"vw":8.744021},{"c":8.745,"h":8.75,"l":8.745,"n":24,"o":8.75,"t":"2026-10-20T17:30:00Z","v":887,"vw":8.748333},{"c":8.77,"h":8.78,"l":8.75,"n":109,"o":8.75,"t":"2026-10-20T17:45:00Z","v":5811,"vw":8.762935},{"c":8.77,"h":8.77,"l":8.77,"n":29,"o":8.77,"t":"2026-10-20T18:00:00Z","v":663,"vw":8.77},{"c":8.76,"h":8.78,"l":8.75,"n":107,"o":8.78,"t":"2026-10-20T18:15:00Z","v":4606,"vw":8.765963},{"c":8.73,"h":8.77,"l":8.73,"n":106,"o":8.77,"t":"2026-10-20T18:30:00Z","v":4853,"vw":8.747158},{"c":8.75,"h":8.76,"l":8.73,"n":132,"o":8.73,"t":"2026-10-20T18:45:00Z","v":5262,"vw":8.746236},{"c":8.77,"h":8.78,"l":8.75,"n":178,"o":8.755,"t":"2026-10-20T19:00:00Z","v":9474,"vw":8.762882},{"c":8.79,"h":8.79,"l":8.77,"n":145,"o":8.77,"t":"2026-10-20T19:15:00Z","v":5623,"vw":8.778472},{"c":8.765,"h":8.78,"l":8.75,"n":424,"o":8.78,"t":"2026-10-20T19:30:00Z","v":20413,"vw":8.763645},{"c":8.71,"h":8.77,"l":8.7,"n":1341,"o":8.77,"t":"2026-10-20T19:45:00Z","v":110445,"vw":8.721138},{"c":8.7,"h":8.7,"l":8.7,"n":17,"o":8.7,"t":"2026-10-20T20:00:00Z","v":89949,"vw":8.7},{"c":8.7103,"h":8.73,"l":8.7103,"n":13,"o":8.73,"t":"2026-10-21T10:15:00Z","v":489,"vw":8.72015},{"c":8.88,"h":8.97,"l":8.815,"n":114,"o":8.96,"t":"2026-10-21T13:30:00Z","v":11645,"vw":8.933016},{"c":8.86,"h":8.95,"l":8.86,"n":186,"o":8.88,"t":"2026-10-21T13:45:00Z","v":9085,"vw":8.877952},{"c":8.775,"h":8.85,"l":8.736,"n":201,"o":8.85,"t":"2026-10-21T14:00:00Z","v":10687,"vw":8.782503},{"c":8.75,"h":8.77,"l":8.74,"n":119,"o":8.77,"t":"2026-10-21T14:15:00Z","v":4287,"vw":8.75618},{"c":8.76,"h":8.78,"l":8.745,"n":61,"o":8.745,"t":"2026-10-21T14:30:00Z","v":3185,"vw":8.769556},{"c":8.71,"h":8.77,"l":8.71,"n":175,"o":8.77,"t":"2026-10-21T14:45:00Z","v":12671,"vw":8.762635},{"c":8.69,"h":8.7081,"l":8.67,"n":159,"o":8.7,"t":"2026-10-21T15:00:00Z","v":9185,"vw":8.693368},{"c":8.69,"h":8.69,"l":8.6701,"n":79,"o":8.68,"t":"2026-10-21T15:15:00Z","v":5263,"vw":8.67788},{"c":8.79,"h":8.79,"l":8.69,"n":175,"o":8.69,"t":"2026-10-21T15:30:00Z","v":36626,"vw":8.724903},{"c":8.745,"h":8.77,"l":8.745,"n":137,"o":8.7638,"t":"2026-10-21T15:45:00Z","v":7039,"vw":8.75455},{"c":8.75,"h":8.78,"l":8.75,"n":102,"o":8.75,"t":"2026-10-21T16:00:00Z","v":4455,"vw":8.767154},{"c":8.725,"h":8.75,"l":8.725,"n":99,"o":8.74,"t":"2026-10-21T16:15:00Z","v":6691,"vw":8.731604},{"c":8.75,"h":8.79,"l":8.715,"n":267,"o":8.725,"t":"2026-10-21T16:30:00Z","v":10006,"vw":8.745331},{"c":8.71,"h":8.74,"l":8.71,"n":141,"o":8.74,"t":"2026-10-21T16:45:00Z","v":2961,"vw":8.719333},{"c":8.73,"h":8.74,"l":8.71,"n":145,"o":8.71,"t":"2026-10-21T17:00:00Z","v":4583,"vw":8.724413},{"c":8.75,"h":8.75,"l":8.73,"n":75,"o":8.73,"t":"2026-10-21T17:15:00Z","v":2099,"vw":8.740334},{"c":8.75,"h":8.76,"l":8.74,"n":113,"o":8.74,"t":"2026-10-21T17:30:00Z","v":3838,"vw":8.741832},{"c":8.775,"h":8.78,"l":8.75,"n":108,"o":8.75,"t":"2026-10-21T17:45:00Z","v":2972,"vw":8.763703},{"c":8.78,"h":8.785,"l":8.775,"n":110,"o":8.775,"t":"2026-10-21T18:00:00Z","v":4157,"vw":8.778512},{"c":8.795,"h":8.81,"l":8.79,"n":124,"o":8.79,"t":"2026-10-21T18:15:00Z","v":3806,"vw":8.801608},{"c":8.82,"h":8.82,"l":8.795,"n":117,"o":8.795,"t":"2026-10-21T18:30:00Z","v":3370,"vw":8.806168},{"c":8.76,"h":8.82,"l":8.76,"n":314,"o":8.82,"t":"2026-10-21T18:45:00Z","v":14022,"vw":8.79489},{"c":8.75,"h":8.76,"l":8.72,"n":221,"o":8.755,"t":"2026-10-21T19:00:00Z","v":6927,"vw":8.737463},{"c":8.755,"h":8.76,"l":8.735,"n":219,"o":8.75,"t":"2026-10-21T19:15:00Z","v":8367,"vw":8.754405},{"c":8.75,"h":8.78,"l":8.745,"n":433,"o":8.755,"t":"2026-10-21T19:30:00Z","v":19353,"vw":8.76315},{"c":8.68,"h":8.765,"l":8.66,"n":1146,"o":8.755,"t":"2026-10-21T19:45:00Z","v":66700,"vw":8.691732},{"c":8.66,"h":8.66,"l":8.66,"n":13,"o":8.66,"t":"2026-10-21T20:00:00Z","v":59745,"vw":8.66},{"c":8.47,"h":8.56,"l":8.42,"n":70,"o":8.56,"t":"2026-10-22T13:30:00Z","v":6665,"vw":8.488304},{"c":8.5,"h":8.51,"l":8.44,"n":141,"o":8.44,"t":"2026-10-22T13:45:00Z","v":13729,"vw":8.489791},{"c":8.455,"h":8.54,"l":8.42,"n":131,"o":8.53,"t":"2026-10-22T14:00:00Z","v":7803,"vw":8.455409},{"c":8.295,"h":8.4798,"l":8.29,"n":229,"o":8.4798,"t":"2026-10-22T14:15:00Z","v":19661,"vw":8.379998},{"c":8.36,"h":8.39,"l":8.28,"n":221,"o":8.29,"t":"2026-10-22T14:30:00Z","v":99965,"vw":8.328048},{"c":8.4,"h":8.4,"l":8.31,"n":272,"o":8.34,"t":"2026-10-22T14:45:00Z","v":13871,"vw":8.35061},{"c":8.35,"h":8.39,"l":8.35,"n":108,"o":8.39,"t":"2026-10-22T15:00:00Z","v":3441,"vw":8.370111},{"c":8.41,"h":8.42,"l":8.36,"n":197,"o":8.37,"t":"2026-10-22T15:15:00Z","v":14732,"vw":8.404949},{"c":8.44,"h":8.445,"l":8.4,"n":189,"o":8.4,"t":"2026-10-22T15:30:00Z","v":13560,"vw":8.432513},{"c":8.48,"h":8.49,"l":8.42,"n":135,"o":8.43,"t":"2026-10-22T15:45:00Z","v":5112,"vw":8.456934},{"c":8.49,"h":8.498,"l":8.47,"n":86,"o":8.49,"t":"2026-10-22T16:00:00Z","v":3371,"vw":8.488734},{"c":8.52,"h":8.53,"l":8.49,"n":83,"o":8.495,"t":"2026-10-22T16:15:00Z","v":4590,"vw":8.505297},{"c":8.605,"h":8.61,"l":8.51,"n":410,"o":8.51,"t":"2026-10-22T16:30:00Z","v":46390,"vw":8.583546},{"c":8.585,"h":8.605,"l":8.57,"n":140,"o":8.605,"t":"2026-10-22T16:45:00Z","v":11411,"vw":8.588133},{"c":8.57,"h":8.6,"l":8.57,"n":199,"o":8.585,"t":"2026-10-22T17:00:00Z","v":17117,"vw":8.581213},{"c":8.58,"h":8.585,"l":8.56,"n":175,"o":8.56,"t":"2026-10-22T17:15:00Z","v":10881,"vw":8.5676},{"c":8.57,"h":8.59,"l":8.57,"n":77,"o":8.58,"t":"2026-10-22T17:30:00Z","v":3980,"vw":8.582098},{"c":8.5,"h":8.568,"l":8.5,"n":175,"o":8.565,"t":"2026-10-22T17:45:00Z","v":10194,"vw":8.535942},{"c":8.47,"h":8.5,"l":8.46,"n":282,"o":8.49,"t":"2026-10-22T18:00:00Z","v":16842,"vw":8.477168},{"c":8.46,"h":8.49,"l":8.455,"n":154,"o":8.47,"t":"2026-10-22T18:15:00Z","v":4246,"vw":8.472086},{"c":8.47,"h":8.47,"l":8.445,"n":188,"o":8.46,"t":"2026-10-22T18:30:00Z","v":7699,"vw":8.454434},{"c":8.45,"h":8.49,"l":8.45,"n":265,"o":8.47,"t":"2026-10-22T18:45:00Z","v":18838,"vw":8.474647},{"c":8.45,"h":8.45,"l":8.4105,"n":178,"o":8.445,"t":"2026-10-22T19:00:00Z","v":7264,"vw":8.431768},{"c":8.47,"h":8.48,"l":8.415,"n":196,"o":8.42,"t":"2026-10-22T19:15:00Z","v":9551,"vw":8.439436},{"c":8.44,"h":8.485,"l":8.44,"n":291,"o":8.47,"t":"2026-10-22T19:30:00Z","v":11644,"vw":8.461797},{"c":8.39,"h":8.49,"l":8.39,"n":832,"o":8.44,"t":"2026-10-22T19:45:00Z","v":54749,"vw":8.432065},{"c":8.41,"h":8.41,"l":8.41,"n":11,"o":8.41,"t":"2026-10-22T20:00:00Z","v":62881,"vw":8.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3042018162263582,"strike":12.546686846959537,"iv":1.3676863750639414,"gamma":0.08713314419187322,"theta":-0.015932456866989908,"vega":0.006596137672683126,"rho":0.0010675135726604678,"breakevenPct":52.8048592531022},{"delta":0.25,"premium":0.6123108940311461,"strike":15.970121044790513,"iv":2.260640481103505,"gamma":0.06352624308658943,"theta":-0.03014681765785152,"vega":0.007446318072866663,"rho":0.0011606843327725434,"breakevenPct":97.17517168634554},{"delta":0.3,"premium":0.7694262742555056,"strike":14.857856529837765,"iv":2.328595089727364,"gamma":0.06298063345933162,"theta":-0.03312950702948122,"vega":0.008101359740461469,"rho":0.0013680507610947137,"breakevenPct":85.81786925200083},{"delta":0.35,"premium":0.8985446263028213,"strike":13.91308810022326,"iv":2.2144585861670967,"gamma":0.06841455314868297,"theta":-0.031649087534170325,"vega":0.008114025413232211,"rho":0.0015950510175871584,"breakevenPct":76.11929520245043},{"delta":0.4,"premium":1.027662978350137,"strike":12.968319670608754,"iv":2.100322082606829,"gamma":0.07384847283803433,"theta":-0.030168668038859436,"vega":0.008126691086002951,"rho":0.001822051274079603,"breakevenPct":66.42072115290001},{"delta":0.45,"premium":1.1567813303974526,"strike":12.023551240994248,"iv":1.9861855790465615,"gamma":0.0792823925273857,"theta":-0.028688248543548546,"vega":0.008139356758773692,"rho":0.0020490515305720478,"breakevenPct":56.722147103349606},{"delta":0.5,"premium":1.2858996824447684,"strike":11.078782811379744,"iv":1.8720490754862937,"gamma":0.08471631221673706,"theta":-0.027207829048237653,"vega":0.008152022431544434,"rho":0.0022760517870644924,"breakevenPct":47.023573053799204},{"delta":0.55,"premium":1.4150180344920842,"strike":10.134014381765239,"iv":1.757912571926026,"gamma":0.09015023190608842,"theta":-0.025727409552926763,"vega":0.008164688104315174,"rho":0.002503052043556937,"breakevenPct":37.32499900424878},{"delta":0.6,"premium":1.5441363865393996,"strike":9.189245952150735,"iv":1.6437760683657587,"gamma":0.09558415159543976,"theta":-0.024246990057615873,"vega":0.008177353777085917,"rho":0.0027300523000493813,"breakevenPct":27.6264249546984},{"delta":0.65,"premium":1.6732547385867154,"strike":8.24447752253623,"iv":1.5296395648054908,"gamma":0.10101807128479114,"theta":-0.02276657056230498,"vega":0.008190019449856657,"rho":0.0029570525565418265,"breakevenPct":17.927850905147977},{"delta":0.7,"premium":1.8829089477443868,"strike":7.365113815319517,"iv":1.4715305225574147,"gamma":0.10179626564526141,"theta":-0.021328199364362407,"vega":0.00800307369517301,"rho":0.0031224941880080206,"breakevenPct":9.964598847371029},{"delta":0.75,"premium":2.39191341823678,"strike":6.728858227204025,"iv":1.621674496884844,"gamma":0.08526921680215473,"theta":-0.020046120894373746,"vega":0.00707417603089475,"rho":0.0030591235717351327,"breakevenPct":8.45150589109162},{"delta":0.8,"premium":2.9009178887291736,"strike":6.092602639088533,"iv":1.7718184712122733,"gamma":0.06874216795904804,"theta":-0.018764042424385084,"vega":0.006145278366616488,"rho":0.002995752955462245,"breakevenPct":6.938412934812209},{"delta":0.85,"premium":3.409922359221566,"strike":5.456347050973042,"iv":1.9219624455397022,"gamma":0.0522151191159414,"theta":-0.017481963954396426,"vega":0.005216380702338229,"rho":0.002932382339189357,"breakevenPct":5.425319978532803},{"delta":0.9,"premium":4.248889112191718,"strike":4.501169355587665,"iv":2.3395445189299178,"gamma":0.03447858709748586,"theta":-0.016003906964670536,"vega":0.004074207282862763,"rho":0.0026084825465573797,"breakevenPct":4.043501400468293}],"put":[{"delta":0.1,"premium":0.7154740374956532,"strike":3.36314906260867,"iv":4.790210272477943,"gamma":0.031040888280041028,"theta":-0.02500996963627193,"vega":0.003711794798854337,"rho":-0.001227513831126311,"breakevenPct":68.51753834586187},{"delta":0.15,"premium":0.6726819495046303,"strike":4.4329512623842415,"iv":3.8281455605243933,"gamma":0.05830563784047463,"theta":-0.022360757360328467,"vega":0.004849343406179612,"rho":-0.001531393275616833,"breakevenPct":55.28811756385718},{"delta":0.2,"premium":0.6298898615136075,"strike":5.502753462159814,"iv":2.8660808485708413,"gamma":0.08557038740090825,"theta":-0.019711545084385003,"vega":0.005986892013504889,"rho":-0.0018352727201073555,"breakevenPct":42.05869678185248},{"delta":0.25,"premium":0.5870977735225846,"strike":6.572555661935385,"iv":1.9040161366172907,"gamma":0.11283513696134184,"theta":-0.017062332808441535,"vega":0.007124440620830164,"rho":-0.0021391521645978775,"breakevenPct":28.829275999847795},{"delta":0.3,"premium":0.5833225199390477,"strike":7.5504886665743145,"iv":1.0738225377272899,"gamma":0.13632896658208815,"theta":-0.014853183666684741,"vega":0.008124538820938935,"rho":-0.0024725587989282713,"breakevenPct":17.156169481150215},{"delta":0.35,"premium":0.8337372473338668,"strike":7.929904920202828,"iv":1.1027533714126538,"gamma":0.1352557065786668,"theta":-0.015510992888078058,"vega":0.008229164158463883,"rho":-0.002998331521838657,"breakevenPct":15.622263105006402},{"delta":0.4,"premium":1.084151974728686,"strike":8.309321173831343,"iv":1.1316842050980178,"gamma":0.13418244657524547,"theta":-0.016168802109471376,"vega":0.008333789495988831,"rho":-0.0035241042447490428,"breakevenPct":14.088356728862589},{"delta":0.45,"premium":1.3345667021235053,"strike":8.688737427459856,"iv":1.1606150387833818,"gamma":0.13310918657182413,"theta":-0.016826611330864695,"vega":0.00843841483351378,"rho":-0.004049876967659428,"breakevenPct":12.554450352718776},{"delta":0.5,"premium":1.5849814295183244,"strike":9.06815368108837,"iv":1.189545872468746,"gamma":0.1320359265684028,"theta":-0.01748442055225801,"vega":0.008543040171038728,"rho":-0.004575649690569814,"breakevenPct":11.020543976574963},{"delta":0.55,"premium":1.8353961569131436,"strike":9.447569934716885,"iv":1.21847670615411,"gamma":0.13096266656498146,"theta":-0.01814222977365133,"vega":0.008647665508563676,"rho":-0.005101422413480199,"breakevenPct":9.48663760043115},{"delta":0.6,"premium":2.0858108843079624,"strike":9.826986188345398,"iv":1.247407539839474,"gamma":0.12988940656156012,"theta":-0.018800038995044645,"vega":0.008752290846088624,"rho":-0.005627195136390584,"breakevenPct":7.952731224287339},{"delta":0.65,"premium":2.490997518432081,"strike":10.34642561718105,"iv":1.2638090064759344,"gamma":0.12352505686050522,"theta":-0.01818720576572303,"vega":0.008440241118908842,"rho":-0.0062774316255244465,"breakevenPct":6.594196209881481},{"delta":0.7,"premium":3.025919427314582,"strike":10.983237413469741,"iv":1.2697079154390492,"gamma":0.11272552903055161,"theta":-0.01650927518800802,"vega":0.007778919646314803,"rho":-0.007031998036345631,"breakevenPct":5.382663660461856},{"delta":0.75,"premium":3.5608413361970843,"strike":11.620049209758434,"iv":1.2756068244021639,"gamma":0.10192600120059798,"theta":-0.014831344610293003,"vega":0.007117598173720763,"rho":-0.007786564447166816,"breakevenPct":4.171131111042227},{"delta":0.8,"premium":4.095763245079586,"strike":12.256861006047126,"iv":1.2815057333652786,"gamma":0.09112647337064436,"theta":-0.013153414032577988,"vega":0.006456276701126721,"rho":-0.008541130857988001,"breakevenPct":2.959598561622599}]},"raw":{"call":[{"delta":0.2,"premium":0.3042018162263582,"strike":12.546686846959537,"iv":1.3676863750639414,"gamma":0.08713314419187322,"theta":-0.015932456866989908,"vega":0.006596137672683126,"rho":0.0010675135726604678,"breakevenPct":52.8048592531022},{"delta":0.25,"premium":0.6123108940311461,"strike":15.970121044790513,"iv":2.260640481103505,"gamma":0.06352624308658943,"theta":-0.03014681765785152,"vega":0.007446318072866663,"rho":0.0011606843327725434,"breakevenPct":97.17517168634554},{"delta":0.3,"premium":0.7694262742555056,"strike":14.857856529837765,"iv":2.328595089727364,"gamma":0.06298063345933162,"theta":-0.03312950702948122,"vega":0.008101359740461469,"rho":0.0013680507610947137,"breakevenPct":85.81786925200083},{"delta":0.35,"premium":0.8985446263028213,"strike":13.91308810022326,"iv":2.2144585861670967,"gamma":0.06841455314868297,"theta":-0.031649087534170325,"vega":0.008114025413232211,"rho":0.0015950510175871584,"breakevenPct":76.11929520245043},{"delta":0.4,"premium":1.027662978350137,"strike":12.968319670608754,"iv":2.100322082606829,"gamma":0.07384847283803433,"theta":-0.030168668038859436,"vega":0.008126691086002951,"rho":0.001822051274079603,"breakevenPct":66.42072115290001},{"delta":0.45,"premium":1.1567813303974526,"strike":12.023551240994248,"iv":1.9861855790465615,"gamma":0.0792823925273857,"theta":-0.028688248543548546,"vega":0.008139356758773692,"rho":0.0020490515305720478,"breakevenPct":56.722147103349606},{"delta":0.5,"premium":1.2858996824447684,"strike":11.078782811379744,"iv":1.8720490754862937,"gamma":0.08471631221673706,"theta":-0.027207829048237653,"vega":0.008152022431544434,"rho":0.0022760517870644924,"breakevenPct":47.023573053799204},{"delta":0.55,"premium":1.4150180344920842,"strike":10.134014381765239,"iv":1.757912571926026,"gamma":0.09015023190608842,"theta":-0.025727409552926763,"vega":0.008164688104315174,"rho":0.002503052043556937,"breakevenPct":37.32499900424878},{"delta":0.6,"premium":1.5441363865393996,"strike":9.189245952150735,"iv":1.6437760683657587,"gamma":0.09558415159543976,"theta":-0.024246990057615873,"vega":0.008177353777085917,"rho":0.0027300523000493813,"breakevenPct":27.6264249546984},{"delta":0.65,"premium":1.6732547385867154,"strike":8.24447752253623,"iv":1.5296395648054908,"gamma":0.10101807128479114,"theta":-0.02276657056230498,"vega":0.008190019449856657,"rho":0.0029570525565418265,"breakevenPct":17.927850905147977},{"delta":0.7,"premium":1.8829089477443868,"strike":7.365113815319517,"iv":1.4715305225574147,"gamma":0.10179626564526141,"theta":-0.021328199364362407,"vega":0.00800307369517301,"rho":0.0031224941880080206,"breakevenPct":9.964598847371029},{"delta":0.75,"premium":2.39191341823678,"strike":6.728858227204025,"iv":1.621674496884844,"gamma":0.08526921680215473,"theta":-0.020046120894373746,"vega":0.00707417603089475,"rho":0.0030591235717351327,"breakevenPct":8.45150589109162},{"delta":0.8,"premium":2.9009178887291736,"strike":6.092602639088533,"iv":1.7718184712122733,"gamma":0.06874216795904804,"theta":-0.018764042424385084,"vega":0.006145278366616488,"rho":0.002995752955462245,"breakevenPct":6.938412934812209},{"delta":0.85,"premium":3.409922359221566,"strike":5.456347050973042,"iv":1.9219624455397022,"gamma":0.0522151191159414,"theta":-0.017481963954396426,"vega":0.005216380702338229,"rho":0.002932382339189357,"breakevenPct":5.425319978532803},{"delta":0.9,"premium":4.248889112191718,"strike":4.501169355587665,"iv":2.3395445189299178,"gamma":0.03447858709748586,"theta":-0.016003906964670536,"vega":0.004074207282862763,"rho":0.0026084825465573797,"breakevenPct":4.043501400468293}],"put":[{"delta":0.1,"premium":0.7154740374956532,"strike":3.36314906260867,"iv":4.790210272477943,"gamma":0.031040888280041028,"theta":-0.02500996963627193,"vega":0.003711794798854337,"rho":-0.001227513831126311,"breakevenPct":68.51753834586187},{"delta":0.15,"premium":0.6726819495046303,"strike":4.4329512623842415,"iv":3.8281455605243933,"gamma":0.05830563784047463,"theta":-0.022360757360328467,"vega":0.004849343406179612,"rho":-0.001531393275616833,"breakevenPct":55.28811756385718},{"delta":0.2,"premium":0.6298898615136075,"strike":5.502753462159814,"iv":2.8660808485708413,"gamma":0.08557038740090825,"theta":-0.019711545084385003,"vega":0.005986892013504889,"rho":-0.0018352727201073555,"breakevenPct":42.05869678185248},{"delta":0.25,"premium":0.5870977735225846,"strike":6.572555661935385,"iv":1.9040161366172907,"gamma":0.11283513696134184,"theta":-0.017062332808441535,"vega":0.007124440620830164,"rho":-0.0021391521645978775,"breakevenPct":28.829275999847795},{"delta":0.3,"premium":0.5833225199390477,"strike":7.5504886665743145,"iv":1.0738225377272899,"gamma":0.13632896658208815,"theta":-0.014853183666684741,"vega":0.008124538820938935,"rho":-0.0024725587989282713,"breakevenPct":17.156169481150215},{"delta":0.35,"premium":0.8337372473338668,"strike":7.929904920202828,"iv":1.1027533714126538,"gamma":0.1352557065786668,"theta":-0.015510992888078058,"vega":0.008229164158463883,"rho":-0.002998331521838657,"breakevenPct":15.622263105006402},{"delta":0.4,"premium":1.084151974728686,"strike":8.309321173831343,"iv":1.1316842050980178,"gamma":0.13418244657524547,"theta":-0.016168802109471376,"vega":0.008333789495988831,"rho":-0.0035241042447490428,"breakevenPct":14.088356728862589},{"delta":0.45,"premium":1.3345667021235053,"strike":8.688737427459856,"iv":1.1606150387833818,"gamma":0.13310918657182413,"theta":-0.016826611330864695,"vega":0.00843841483351378,"rho":-0.004049876967659428,"breakevenPct":12.554450352718776},{"delta":0.5,"premium":1.5849814295183244,"strike":9.06815368108837,"iv":1.189545872468746,"gamma":0.1320359265684028,"theta":-0.01748442055225801,"vega":0.008543040171038728,"rho":-0.004575649690569814,"breakevenPct":11.020543976574963},{"delta":0.55,"premium":1.8353961569131436,"strike":9.447569934716885,"iv":1.21847670615411,"gamma":0.13096266656498146,"theta":-0.01814222977365133,"vega":0.008647665508563676,"rho":-0.005101422413480199,"breakevenPct":9.48663760043115},{"delta":0.6,"premium":2.0858108843079624,"strike":9.826986188345398,"iv":1.247407539839474,"gamma":0.12988940656156012,"theta":-0.018800038995044645,"vega":0.008752290846088624,"rho":-0.005627195136390584,"breakevenPct":7.952731224287339},{"delta":0.65,"premium":2.490997518432081,"strike":10.34642561718105,"iv":1.2638090064759344,"gamma":0.12352505686050522,"theta":-0.01818720576572303,"vega":0.008440241118908842,"rho":-0.0062774316255244465,"breakevenPct":6.594196209881481},{"delta":0.7,"premium":3.025919427314582,"strike":10.983237413469741,"iv":1.2697079154390492,"gamma":0.11272552903055161,"theta":-0.01650927518800802,"vega":0.007778919646314803,"rho":-0.007031998036345631,"breakevenPct":5.382663660461856},{"delta":0.75,"premium":3.5608413361970843,"strike":11.620049209758434,"iv":1.2756068244021639,"gamma":0.10192600120059798,"theta":-0.014831344610293003,"vega":0.007117598173720763,"rho":-0.007786564447166816,"breakevenPct":4.171131111042227},{"delta":0.8,"premium":4.095763245079586,"strike":12.256861006047126,"iv":1.2815057333652786,"gamma":0.09112647337064436,"theta":-0.013153414032577988,"vega":0.006456276701126721,"rho":-0.008541130857988001,"breakevenPct":2.959598561622599}]}},"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"}}