{"symbol":"PDM","url":"https://intraalpha.com/companies/PDM","capturedAt":"2026-10-23T03:47:44.990Z","state":"ready","quote":{"symbol":"PDM","last_price":9.63,"prev_close":9.25,"regular_close":9.63,"change":0.38,"change_pct":4.1081,"regular_change":0.38,"regular_change_pct":4.1081,"extended_change":0,"extended_change_pct":0,"bid":7.5,"ask":9.8,"bid_size":100,"ask_size":100,"volume":1516839,"vwap":9.551614,"open":9.25,"high":9.67,"low":9.245,"close":9.63,"trade_count":13677,"last_trade_at":"2026-10-22T23:00:00.003948723Z","last_quote_at":"2026-10-23T00:00:00.11373457Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:27.520844745-04:00","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":"PDM","fetched_at":"2026-10-23T03:47:44.628983+00:00","name":"Piedmont Office Realty Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Piedmont Office Realty Trust, Inc. (NYSE: PDM) is the owner, manager, developer, remodeler, and operator of high-quality Class A office properties located primarily in select submarkets within the seven major eastern US office markets. Most of your income is generated at Sunbelt. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1205029000,"ebitda":269189000,"pe_ratio":null,"peg_ratio":16.74,"book_value":11.78,"dividend_per_share":null,"dividend_yield":null,"eps":-0.65,"revenue_ttm":569433000,"gross_profit_ttm":341791000,"profit_margin":-0.142,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":-0.0534,"quarterly_earnings_growth":-0.7,"quarterly_revenue_growth":0.027,"analyst_target_price":10.75,"analyst_number":0,"beta":1.383,"fifty_two_week_high":10.13,"fifty_two_week_low":6.32,"fifty_day_ma":9.33,"two_hundred_day_ma":8.57,"shares_outstanding":125133000,"forward_pe":75.19,"price_to_sales":2.116,"price_to_book":0.777,"ev_to_revenue":5.97,"ev_to_ebitda":12.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:47:44.628983+00:00"},"optionObservedAt":"2026-10-22T19:59:13.340Z","bars":[{"c":9.09,"h":9.11,"l":8.99,"n":70,"o":9.08,"t":"2026-10-16T13:30:00Z","v":25812,"vw":9.080491},{"c":9.14,"h":9.14,"l":9.075,"n":138,"o":9.09,"t":"2026-10-16T13:35:00Z","v":11791,"vw":9.102061},{"c":9.145,"h":9.145,"l":9.12,"n":62,"o":9.14,"t":"2026-10-16T13:40:00Z","v":10038,"vw":9.137898},{"c":9.17,"h":9.17,"l":9.14,"n":93,"o":9.15,"t":"2026-10-16T13:45:00Z","v":51598,"vw":9.151381},{"c":9.205,"h":9.2052,"l":9.165,"n":158,"o":9.17,"t":"2026-10-16T13:50:00Z","v":25276,"vw":9.173913},{"c":9.175,"h":9.205,"l":9.175,"n":64,"o":9.205,"t":"2026-10-16T13:55:00Z","v":4899,"vw":9.18835},{"c":9.17,"h":9.175,"l":9.1699,"n":139,"o":9.175,"t":"2026-10-16T14:00:00Z","v":8292,"vw":9.170315},{"c":9.13,"h":9.19,"l":9.13,"n":169,"o":9.19,"t":"2026-10-16T14:05:00Z","v":10435,"vw":9.161466},{"c":9.15,"h":9.15,"l":9.12,"n":167,"o":9.13,"t":"2026-10-16T14:10:00Z","v":9924,"vw":9.134544},{"c":9.14,"h":9.15,"l":9.14,"n":56,"o":9.15,"t":"2026-10-16T14:15:00Z","v":2726,"vw":9.144474},{"c":9.2,"h":9.2,"l":9.15,"n":227,"o":9.15,"t":"2026-10-16T14:20:00Z","v":15194,"vw":9.191829},{"c":9.215,"h":9.22,"l":9.18,"n":226,"o":9.19,"t":"2026-10-16T14:25:00Z","v":12153,"vw":9.207984},{"c":9.205,"h":9.225,"l":9.195,"n":430,"o":9.215,"t":"2026-10-16T14:30:00Z","v":77712,"vw":9.20895},{"c":9.165,"h":9.205,"l":9.16,"n":261,"o":9.205,"t":"2026-10-16T14:35:00Z","v":21830,"vw":9.179431},{"c":9.13,"h":9.16,"l":9.13,"n":105,"o":9.16,"t":"2026-10-16T14:40:00Z","v":6565,"vw":9.140902},{"c":9.125,"h":9.13,"l":9.125,"n":54,"o":9.13,"t":"2026-10-16T14:45:00Z","v":3327,"vw":9.127903},{"c":9.135,"h":9.135,"l":9.13,"n":65,"o":9.13,"t":"2026-10-16T14:50:00Z","v":2544,"vw":9.132369},{"c":9.135,"h":9.145,"l":9.135,"n":115,"o":9.14,"t":"2026-10-16T14:55:00Z","v":6342,"vw":9.140793},{"c":9.17,"h":9.17,"l":9.14,"n":118,"o":9.14,"t":"2026-10-16T15:00:00Z","v":7745,"vw":9.156825},{"c":9.17,"h":9.175,"l":9.165,"n":101,"o":9.175,"t":"2026-10-16T15:05:00Z","v":6622,"vw":9.171442},{"c":9.195,"h":9.195,"l":9.175,"n":93,"o":9.175,"t":"2026-10-16T15:10:00Z","v":5838,"vw":9.185079},{"c":9.185,"h":9.2,"l":9.185,"n":198,"o":9.195,"t":"2026-10-16T15:15:00Z","v":12662,"vw":9.192333},{"c":9.185,"h":9.185,"l":9.185,"n":48,"o":9.185,"t":"2026-10-16T15:20:00Z","v":2122,"vw":9.185},{"c":9.185,"h":9.185,"l":9.17,"n":130,"o":9.18,"t":"2026-10-16T15:25:00Z","v":7439,"vw":9.180467},{"c":9.185,"h":9.19,"l":9.17,"n":135,"o":9.185,"t":"2026-10-16T15:30:00Z","v":14648,"vw":9.180406},{"c":9.185,"h":9.1974,"l":9.18,"n":156,"o":9.185,"t":"2026-10-16T15:35:00Z","v":10729,"vw":9.19132},{"c":9.16,"h":9.18,"l":9.16,"n":105,"o":9.18,"t":"2026-10-16T15:40:00Z","v":5650,"vw":9.173515},{"c":9.13,"h":9.15,"l":9.13,"n":136,"o":9.15,"t":"2026-10-16T15:45:00Z","v":5673,"vw":9.140265},{"c":9.115,"h":9.13,"l":9.115,"n":117,"o":9.125,"t":"2026-10-16T15:50:00Z","v":5783,"vw":9.121148},{"c":9.11,"h":9.135,"l":9.11,"n":150,"o":9.115,"t":"2026-10-16T15:55:00Z","v":12195,"vw":9.127453},{"c":9.11,"h":9.12,"l":9.1,"n":117,"o":9.11,"t":"2026-10-16T16:00:00Z","v":7762,"vw":9.107081},{"c":9.11,"h":9.115,"l":9.1,"n":114,"o":9.115,"t":"2026-10-16T16:05:00Z","v":6939,"vw":9.104849},{"c":9.11,"h":9.115,"l":9.095,"n":280,"o":9.115,"t":"2026-10-16T16:10:00Z","v":21335,"vw":9.108151},{"c":9.11,"h":9.115,"l":9.11,"n":57,"o":9.11,"t":"2026-10-16T16:15:00Z","v":1757,"vw":9.112066},{"c":9.11,"h":9.12,"l":9.11,"n":94,"o":9.115,"t":"2026-10-16T16:20:00Z","v":3572,"vw":9.113801},{"c":9.1,"h":9.105,"l":9.1,"n":27,"o":9.1,"t":"2026-10-16T16:25:00Z","v":1174,"vw":9.102268},{"c":9.095,"h":9.1,"l":9.085,"n":143,"o":9.1,"t":"2026-10-16T16:30:00Z","v":8133,"vw":9.092545},{"c":9.07,"h":9.095,"l":9.07,"n":114,"o":9.095,"t":"2026-10-16T16:35:00Z","v":9494,"vw":9.084658},{"c":9.075,"h":9.075,"l":9.07,"n":69,"o":9.07,"t":"2026-10-16T16:40:00Z","v":3665,"vw":9.070421},{"c":9.07,"h":9.08,"l":9.07,"n":153,"o":9.07,"t":"2026-10-16T16:45:00Z","v":9600,"vw":9.074775},{"c":9.085,"h":9.09,"l":9.07,"n":71,"o":9.07,"t":"2026-10-16T16:50:00Z","v":4749,"vw":9.077616},{"c":9.085,"h":9.09,"l":9.085,"n":31,"o":9.09,"t":"2026-10-16T16:55:00Z","v":2437,"vw":9.085251},{"c":9.08,"h":9.09,"l":9.08,"n":150,"o":9.085,"t":"2026-10-16T17:00:00Z","v":6973,"vw":9.083256},{"c":9.07,"h":9.085,"l":9.07,"n":158,"o":9.075,"t":"2026-10-16T17:05:00Z","v":8657,"vw":9.077307},{"c":9.07,"h":9.07,"l":9.065,"n":73,"o":9.065,"t":"2026-10-16T17:10:00Z","v":1914,"vw":9.065714},{"c":9.06,"h":9.065,"l":9.055,"n":120,"o":9.065,"t":"2026-10-16T17:15:00Z","v":9625,"vw":9.059021},{"c":9.055,"h":9.06,"l":9.045,"n":131,"o":9.05,"t":"2026-10-16T17:20:00Z","v":13443,"vw":9.052112},{"c":9.045,"h":9.055,"l":9.04,"n":76,"o":9.055,"t":"2026-10-16T17:25:00Z","v":4690,"vw":9.049145},{"c":9.055,"h":9.055,"l":9.04,"n":157,"o":9.04,"t":"2026-10-16T17:30:00Z","v":8334,"vw":9.048362},{"c":9.055,"h":9.055,"l":9.05,"n":82,"o":9.055,"t":"2026-10-16T17:35:00Z","v":5022,"vw":9.051919},{"c":9.07,"h":9.07,"l":9.045,"n":140,"o":9.045,"t":"2026-10-16T17:40:00Z","v":10132,"vw":9.058221},{"c":9.08,"h":9.09,"l":9.075,"n":132,"o":9.075,"t":"2026-10-16T17:45:00Z","v":11345,"vw":9.08275},{"c":9.04,"h":9.07,"l":9.04,"n":123,"o":9.07,"t":"2026-10-16T17:50:00Z","v":8058,"vw":9.063373},{"c":9.035,"h":9.05,"l":9.03,"n":98,"o":9.04,"t":"2026-10-16T17:55:00Z","v":3788,"vw":9.039791},{"c":9.04,"h":9.045,"l":9.03,"n":100,"o":9.035,"t":"2026-10-16T18:00:00Z","v":6396,"vw":9.039614},{"c":9.04,"h":9.04,"l":9.035,"n":95,"o":9.04,"t":"2026-10-16T18:05:00Z","v":4054,"vw":9.039138},{"c":9.045,"h":9.045,"l":9.045,"n":57,"o":9.045,"t":"2026-10-16T18:10:00Z","v":2203,"vw":9.045},{"c":9.045,"h":9.0488,"l":9.04,"n":101,"o":9.045,"t":"2026-10-16T18:15:00Z","v":7129,"vw":9.043745},{"c":9.05,"h":9.05,"l":9.03,"n":159,"o":9.045,"t":"2026-10-16T18:20:00Z","v":12880,"vw":9.039854},{"c":9.04,"h":9.06,"l":9.035,"n":124,"o":9.05,"t":"2026-10-16T18:25:00Z","v":10268,"vw":9.047733},{"c":9.035,"h":9.035,"l":9.03,"n":56,"o":9.035,"t":"2026-10-16T18:30:00Z","v":2894,"vw":9.03453},{"c":9.045,"h":9.055,"l":9.03,"n":157,"o":9.035,"t":"2026-10-16T18:35:00Z","v":13053,"vw":9.043735},{"c":9.045,"h":9.05,"l":9.045,"n":61,"o":9.045,"t":"2026-10-16T18:40:00Z","v":2511,"vw":9.045525},{"c":9.045,"h":9.045,"l":9.0412,"n":62,"o":9.0412,"t":"2026-10-16T18:45:00Z","v":2905,"vw":9.044594},{"c":9.045,"h":9.045,"l":9.04,"n":108,"o":9.045,"t":"2026-10-16T18:50:00Z","v":5314,"vw":9.043857},{"c":9.06,"h":9.06,"l":9.04,"n":231,"o":9.04,"t":"2026-10-16T18:55:00Z","v":18696,"vw":9.049742},{"c":9.065,"h":9.07,"l":9.055,"n":133,"o":9.055,"t":"2026-10-16T19:00:00Z","v":23245,"vw":9.066795},{"c":9.06,"h":9.065,"l":9.06,"n":108,"o":9.065,"t":"2026-10-16T19:05:00Z","v":5121,"vw":9.062796},{"c":9.07,"h":9.08,"l":9.06,"n":230,"o":9.06,"t":"2026-10-16T19:10:00Z","v":21573,"vw":9.070683},{"c":9.065,"h":9.075,"l":9.055,"n":255,"o":9.065,"t":"2026-10-16T19:15:00Z","v":21677,"vw":9.064851},{"c":9.075,"h":9.0788,"l":9.0691,"n":147,"o":9.0691,"t":"2026-10-16T19:20:00Z","v":5962,"vw":9.07093},{"c":9.08,"h":9.08,"l":9.075,"n":124,"o":9.075,"t":"2026-10-16T19:25:00Z","v":4850,"vw":9.075961},{"c":9.09,"h":9.09,"l":9.08,"n":223,"o":9.08,"t":"2026-10-16T19:30:00Z","v":15553,"vw":9.08545},{"c":9.11,"h":9.115,"l":9.08,"n":366,"o":9.09,"t":"2026-10-16T19:35:00Z","v":51617,"vw":9.088057},{"c":9.095,"h":9.12,"l":9.09,"n":457,"o":9.115,"t":"2026-10-16T19:40:00Z","v":45450,"vw":9.106905},{"c":9.09,"h":9.1,"l":9.09,"n":205,"o":9.095,"t":"2026-10-16T19:45:00Z","v":19299,"vw":9.093251},{"c":9.09,"h":9.105,"l":9.09,"n":348,"o":9.095,"t":"2026-10-16T19:50:00Z","v":45788,"vw":9.095932},{"c":9.09,"h":9.0975,"l":9.075,"n":1079,"o":9.095,"t":"2026-10-16T19:55:00Z","v":133821,"vw":9.088158},{"c":9.09,"h":9.09,"l":9.09,"n":25,"o":9.09,"t":"2026-10-16T20:00:00Z","v":331251,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T20:40:00Z","v":600,"vw":9.09},{"c":9.05,"h":9.1,"l":9.02,"n":65,"o":9.02,"t":"2026-10-19T13:30:00Z","v":29695,"vw":9.078606},{"c":9.0101,"h":9.04,"l":9.01,"n":56,"o":9.0373,"t":"2026-10-19T13:35:00Z","v":15899,"vw":9.026451},{"c":9.01,"h":9.01,"l":9.01,"n":32,"o":9.01,"t":"2026-10-19T13:40:00Z","v":2703,"vw":9.01},{"c":8.985,"h":9,"l":8.98,"n":35,"o":9,"t":"2026-10-19T13:45:00Z","v":4742,"vw":8.99089},{"c":9.03,"h":9.03,"l":8.96,"n":106,"o":8.97,"t":"2026-10-19T13:50:00Z","v":15611,"vw":8.994353},{"c":9.05,"h":9.065,"l":9.025,"n":70,"o":9.03,"t":"2026-10-19T13:55:00Z","v":11497,"vw":9.041936},{"c":9.065,"h":9.065,"l":9.05,"n":125,"o":9.06,"t":"2026-10-19T14:00:00Z","v":13421,"vw":9.052313},{"c":9.08,"h":9.08,"l":9.05,"n":164,"o":9.07,"t":"2026-10-19T14:05:00Z","v":8985,"vw":9.065177},{"c":9.07,"h":9.085,"l":9.07,"n":116,"o":9.08,"t":"2026-10-19T14:10:00Z","v":6474,"vw":9.078011},{"c":9.05,"h":9.08,"l":9.05,"n":106,"o":9.08,"t":"2026-10-19T14:15:00Z","v":5514,"vw":9.071869},{"c":9.04,"h":9.05,"l":9.035,"n":272,"o":9.05,"t":"2026-10-19T14:20:00Z","v":23219,"vw":9.045274},{"c":9.04,"h":9.05,"l":9.03,"n":239,"o":9.045,"t":"2026-10-19T14:25:00Z","v":23889,"vw":9.04273},{"c":9.025,"h":9.035,"l":9.02,"n":117,"o":9.035,"t":"2026-10-19T14:30:00Z","v":6982,"vw":9.033398},{"c":9.025,"h":9.03,"l":9.02,"n":98,"o":9.0289,"t":"2026-10-19T14:35:00Z","v":7590,"vw":9.02298},{"c":9.015,"h":9.02,"l":9.005,"n":111,"o":9.02,"t":"2026-10-19T14:40:00Z","v":6053,"vw":9.013757},{"c":8.985,"h":9.01,"l":8.985,"n":101,"o":9.01,"t":"2026-10-19T14:45:00Z","v":7047,"vw":8.997152},{"c":8.995,"h":8.995,"l":8.98,"n":116,"o":8.98,"t":"2026-10-19T14:50:00Z","v":4966,"vw":8.988945},{"c":9,"h":9.005,"l":8.99,"n":73,"o":8.99,"t":"2026-10-19T14:55:00Z","v":3783,"vw":8.998008},{"c":9.02,"h":9.02,"l":9.005,"n":85,"o":9.005,"t":"2026-10-19T15:00:00Z","v":8159,"vw":9.015608},{"c":9.01,"h":9.02,"l":9.005,"n":39,"o":9.02,"t":"2026-10-19T15:05:00Z","v":2923,"vw":9.011052},{"c":9.025,"h":9.025,"l":9.02,"n":46,"o":9.02,"t":"2026-10-19T15:10:00Z","v":4259,"vw":9.020648},{"c":9.01,"h":9.025,"l":9.01,"n":56,"o":9.02,"t":"2026-10-19T15:15:00Z","v":4483,"vw":9.016998},{"c":9.015,"h":9.015,"l":9.01,"n":45,"o":9.01,"t":"2026-10-19T15:20:00Z","v":3617,"vw":9.014413},{"c":9,"h":9.01,"l":8.99,"n":127,"o":9.01,"t":"2026-10-19T15:25:00Z","v":10834,"vw":9.000516},{"c":8.985,"h":9.005,"l":8.985,"n":125,"o":9.005,"t":"2026-10-19T15:30:00Z","v":12180,"vw":8.997599},{"c":8.99,"h":9,"l":8.98,"n":93,"o":8.98,"t":"2026-10-19T15:35:00Z","v":6702,"vw":8.98993},{"c":8.98,"h":8.995,"l":8.98,"n":47,"o":8.99,"t":"2026-10-19T15:40:00Z","v":1616,"vw":8.9884},{"c":8.98,"h":8.9888,"l":8.98,"n":52,"o":8.985,"t":"2026-10-19T15:45:00Z","v":2196,"vw":8.984835},{"c":8.97,"h":8.98,"l":8.96,"n":119,"o":8.98,"t":"2026-10-19T15:50:00Z","v":6130,"vw":8.970242},{"c":8.975,"h":8.975,"l":8.97,"n":75,"o":8.97,"t":"2026-10-19T15:55:00Z","v":3774,"vw":8.97317},{"c":8.95,"h":8.975,"l":8.945,"n":123,"o":8.975,"t":"2026-10-19T16:00:00Z","v":7209,"vw":8.957953},{"c":8.94,"h":8.96,"l":8.94,"n":90,"o":8.96,"t":"2026-10-19T16:05:00Z","v":6552,"vw":8.957239},{"c":8.95,"h":8.965,"l":8.94,"n":127,"o":8.94,"t":"2026-10-19T16:10:00Z","v":10204,"vw":8.953416},{"c":8.965,"h":8.965,"l":8.95,"n":73,"o":8.955,"t":"2026-10-19T16:15:00Z","v":4075,"vw":8.960134},{"c":8.96,"h":8.96,"l":8.95,"n":179,"o":8.96,"t":"2026-10-19T16:20:00Z","v":19139,"vw":8.95622},{"c":8.95,"h":8.96,"l":8.935,"n":108,"o":8.96,"t":"2026-10-19T16:25:00Z","v":7059,"vw":8.947174},{"c":8.94,"h":8.945,"l":8.935,"n":82,"o":8.945,"t":"2026-10-19T16:30:00Z","v":3116,"vw":8.939531},{"c":8.925,"h":8.94,"l":8.92,"n":98,"o":8.94,"t":"2026-10-19T16:35:00Z","v":8167,"vw":8.9273},{"c":8.925,"h":8.925,"l":8.92,"n":60,"o":8.925,"t":"2026-10-19T16:40:00Z","v":1831,"vw":8.922694},{"c":8.92,"h":8.93,"l":8.92,"n":79,"o":8.925,"t":"2026-10-19T16:45:00Z","v":4721,"vw":8.920661},{"c":8.945,"h":8.945,"l":8.925,"n":128,"o":8.925,"t":"2026-10-19T16:50:00Z","v":7222,"vw":8.93267},{"c":8.93,"h":8.94,"l":8.93,"n":71,"o":8.94,"t":"2026-10-19T16:55:00Z","v":3755,"vw":8.93662},{"c":8.925,"h":8.935,"l":8.92,"n":70,"o":8.935,"t":"2026-10-19T17:00:00Z","v":3034,"vw":8.92774},{"c":8.94,"h":8.95,"l":8.92,"n":138,"o":8.925,"t":"2026-10-19T17:05:00Z","v":8650,"vw":8.938203},{"c":8.945,"h":8.95,"l":8.94,"n":40,"o":8.94,"t":"2026-10-19T17:10:00Z","v":1444,"vw":8.943125},{"c":8.945,"h":8.9458,"l":8.935,"n":136,"o":8.94,"t":"2026-10-19T17:15:00Z","v":5507,"vw":8.940892},{"c":8.935,"h":8.94,"l":8.935,"n":76,"o":8.94,"t":"2026-10-19T17:20:00Z","v":2935,"vw":8.939167},{"c":8.93,"h":8.94,"l":8.93,"n":62,"o":8.935,"t":"2026-10-19T17:25:00Z","v":2904,"vw":8.934545},{"c":8.93,"h":8.945,"l":8.93,"n":140,"o":8.94,"t":"2026-10-19T17:30:00Z","v":6584,"vw":8.940552},{"c":8.93,"h":8.935,"l":8.92,"n":116,"o":8.935,"t":"2026-10-19T17:35:00Z","v":5640,"vw":8.929242},{"c":8.94,"h":8.95,"l":8.93,"n":129,"o":8.93,"t":"2026-10-19T17:40:00Z","v":8236,"vw":8.94087},{"c":8.93,"h":8.94,"l":8.93,"n":79,"o":8.94,"t":"2026-10-19T17:45:00Z","v":3385,"vw":8.936657},{"c":8.945,"h":8.945,"l":8.93,"n":77,"o":8.935,"t":"2026-10-19T17:50:00Z","v":3902,"vw":8.938297},{"c":8.945,"h":8.965,"l":8.94,"n":167,"o":8.95,"t":"2026-10-19T17:55:00Z","v":14573,"vw":8.955969},{"c":8.945,"h":8.945,"l":8.94,"n":82,"o":8.945,"t":"2026-10-19T18:00:00Z","v":3347,"vw":8.941826},{"c":8.94,"h":8.94,"l":8.93,"n":68,"o":8.94,"t":"2026-10-19T18:05:00Z","v":3452,"vw":8.938516},{"c":8.925,"h":8.935,"l":8.92,"n":86,"o":8.93,"t":"2026-10-19T18:10:00Z","v":4942,"vw":8.928588},{"c":8.95,"h":8.95,"l":8.93,"n":173,"o":8.93,"t":"2026-10-19T18:15:00Z","v":10509,"vw":8.937473},{"c":8.94,"h":8.945,"l":8.94,"n":50,"o":8.94,"t":"2026-10-19T18:20:00Z","v":2841,"vw":8.942912},{"c":8.94,"h":8.95,"l":8.94,"n":69,"o":8.945,"t":"2026-10-19T18:25:00Z","v":2610,"vw":8.943492},{"c":8.96,"h":8.96,"l":8.945,"n":111,"o":8.945,"t":"2026-10-19T18:30:00Z","v":5643,"vw":8.949922},{"c":8.965,"h":8.97,"l":8.945,"n":107,"o":8.95,"t":"2026-10-19T18:35:00Z","v":8350,"vw":8.956002},{"c":8.94,"h":8.965,"l":8.94,"n":102,"o":8.965,"t":"2026-10-19T18:40:00Z","v":6007,"vw":8.954636},{"c":8.945,"h":8.95,"l":8.945,"n":66,"o":8.945,"t":"2026-10-19T18:45:00Z","v":3258,"vw":8.948721},{"c":8.945,"h":8.95,"l":8.935,"n":151,"o":8.95,"t":"2026-10-19T18:50:00Z","v":8980,"vw":8.94053},{"c":8.945,"h":8.945,"l":8.94,"n":81,"o":8.94,"t":"2026-10-19T18:55:00Z","v":4781,"vw":8.940721},{"c":8.93,"h":8.94,"l":8.93,"n":116,"o":8.94,"t":"2026-10-19T19:00:00Z","v":6911,"vw":8.936569},{"c":8.935,"h":8.935,"l":8.935,"n":21,"o":8.935,"t":"2026-10-19T19:05:00Z","v":806,"vw":8.935},{"c":8.93,"h":8.945,"l":8.93,"n":196,"o":8.935,"t":"2026-10-19T19:10:00Z","v":20053,"vw":8.938601},{"c":8.925,"h":8.935,"l":8.92,"n":102,"o":8.93,"t":"2026-10-19T19:15:00Z","v":6742,"vw":8.928726},{"c":8.92,"h":8.925,"l":8.92,"n":90,"o":8.925,"t":"2026-10-19T19:20:00Z","v":2628,"vw":8.922161},{"c":8.915,"h":8.925,"l":8.915,"n":168,"o":8.925,"t":"2026-10-19T19:25:00Z","v":8215,"vw":8.918308},{"c":8.9,"h":8.915,"l":8.9,"n":186,"o":8.91,"t":"2026-10-19T19:30:00Z","v":7769,"vw":8.910939},{"c":8.935,"h":8.935,"l":8.905,"n":223,"o":8.905,"t":"2026-10-19T19:35:00Z","v":17366,"vw":8.915253},{"c":8.935,"h":8.935,"l":8.92,"n":249,"o":8.93,"t":"2026-10-19T19:40:00Z","v":11336,"vw":8.929776},{"c":8.94,"h":8.96,"l":8.93,"n":378,"o":8.935,"t":"2026-10-19T19:45:00Z","v":36584,"vw":8.940396},{"c":8.93,"h":8.945,"l":8.925,"n":542,"o":8.94,"t":"2026-10-19T19:50:00Z","v":52580,"vw":8.933198},{"c":8.94,"h":8.95,"l":8.93,"n":1225,"o":8.93,"t":"2026-10-19T19:55:00Z","v":115830,"vw":8.934944},{"c":8.94,"h":8.94,"l":8.94,"n":22,"o":8.94,"t":"2026-10-19T20:00:00Z","v":204195,"vw":8.94},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T12:05:00Z","v":100,"vw":8.97},{"c":9,"h":9.01,"l":9,"n":13,"o":9.01,"t":"2026-10-20T13:30:00Z","v":2912,"vw":9.00866},{"c":9.08,"h":9.1,"l":9.06,"n":111,"o":9.06,"t":"2026-10-20T13:40:00Z","v":15933,"vw":9.077554},{"c":9.145,"h":9.15,"l":9.1,"n":198,"o":9.1,"t":"2026-10-20T13:45:00Z","v":10565,"vw":9.119137},{"c":9.11,"h":9.16,"l":9.11,"n":114,"o":9.16,"t":"2026-10-20T13:50:00Z","v":4682,"vw":9.138576},{"c":9.11,"h":9.13,"l":9.105,"n":43,"o":9.115,"t":"2026-10-20T13:55:00Z","v":3391,"vw":9.112635},{"c":9.05,"h":9.11,"l":9.05,"n":121,"o":9.11,"t":"2026-10-20T14:00:00Z","v":4616,"vw":9.071959},{"c":9.06,"h":9.07,"l":9.04,"n":162,"o":9.05,"t":"2026-10-20T14:05:00Z","v":12303,"vw":9.052292},{"c":9.06,"h":9.08,"l":9.06,"n":167,"o":9.06,"t":"2026-10-20T14:10:00Z","v":8552,"vw":9.064877},{"c":9.07,"h":9.095,"l":9.07,"n":168,"o":9.07,"t":"2026-10-20T14:15:00Z","v":8164,"vw":9.080312},{"c":9.145,"h":9.145,"l":9.08,"n":138,"o":9.08,"t":"2026-10-20T14:20:00Z","v":6741,"vw":9.108054},{"c":9.145,"h":9.145,"l":9.14,"n":85,"o":9.145,"t":"2026-10-20T14:25:00Z","v":1944,"vw":9.141364},{"c":9.14,"h":9.155,"l":9.14,"n":150,"o":9.15,"t":"2026-10-20T14:30:00Z","v":9112,"vw":9.147049},{"c":9.145,"h":9.165,"l":9.14,"n":109,"o":9.14,"t":"2026-10-20T14:35:00Z","v":3927,"vw":9.151479},{"c":9.155,"h":9.155,"l":9.145,"n":67,"o":9.145,"t":"2026-10-20T14:40:00Z","v":2802,"vw":9.152072},{"c":9.145,"h":9.165,"l":9.145,"n":123,"o":9.16,"t":"2026-10-20T14:45:00Z","v":5188,"vw":9.155277},{"c":9.16,"h":9.165,"l":9.15,"n":84,"o":9.15,"t":"2026-10-20T14:50:00Z","v":3371,"vw":9.157778},{"c":9.165,"h":9.17,"l":9.1635,"n":76,"o":9.165,"t":"2026-10-20T14:55:00Z","v":5805,"vw":9.165954},{"c":9.155,"h":9.16,"l":9.155,"n":63,"o":9.16,"t":"2026-10-20T15:00:00Z","v":2279,"vw":9.15607},{"c":9.155,"h":9.155,"l":9.13,"n":147,"o":9.15,"t":"2026-10-20T15:05:00Z","v":7186,"vw":9.14303},{"c":9.15,"h":9.1599,"l":9.14,"n":133,"o":9.155,"t":"2026-10-20T15:10:00Z","v":5872,"vw":9.14871},{"c":9.165,"h":9.165,"l":9.15,"n":93,"o":9.15,"t":"2026-10-20T15:15:00Z","v":4410,"vw":9.161263},{"c":9.145,"h":9.165,"l":9.145,"n":102,"o":9.16,"t":"2026-10-20T15:20:00Z","v":3367,"vw":9.155789},{"c":9.135,"h":9.145,"l":9.13,"n":100,"o":9.145,"t":"2026-10-20T15:25:00Z","v":2377,"vw":9.139873},{"c":9.135,"h":9.135,"l":9.131,"n":86,"o":9.131,"t":"2026-10-20T15:30:00Z","v":2675,"vw":9.134264},{"c":9.15,"h":9.155,"l":9.13,"n":199,"o":9.13,"t":"2026-10-20T15:35:00Z","v":9184,"vw":9.145077},{"c":9.15,"h":9.155,"l":9.15,"n":93,"o":9.155,"t":"2026-10-20T15:40:00Z","v":3617,"vw":9.152181},{"c":9.15,"h":9.155,"l":9.135,"n":101,"o":9.155,"t":"2026-10-20T15:45:00Z","v":5570,"vw":9.143007},{"c":9.14,"h":9.15,"l":9.14,"n":58,"o":9.145,"t":"2026-10-20T15:50:00Z","v":3213,"vw":9.144142},{"c":9.14,"h":9.1499,"l":9.135,"n":134,"o":9.145,"t":"2026-10-20T15:55:00Z","v":8580,"vw":9.141768},{"c":9.13,"h":9.13,"l":9.12,"n":137,"o":9.13,"t":"2026-10-20T16:00:00Z","v":9939,"vw":9.125057},{"c":9.135,"h":9.145,"l":9.125,"n":142,"o":9.125,"t":"2026-10-20T16:05:00Z","v":9250,"vw":9.135656},{"c":9.145,"h":9.145,"l":9.135,"n":106,"o":9.14,"t":"2026-10-20T16:10:00Z","v":6492,"vw":9.137586},{"c":9.145,"h":9.145,"l":9.135,"n":82,"o":9.145,"t":"2026-10-20T16:15:00Z","v":4610,"vw":9.141356},{"c":9.135,"h":9.15,"l":9.135,"n":73,"o":9.15,"t":"2026-10-20T16:20:00Z","v":3015,"vw":9.142955},{"c":9.145,"h":9.145,"l":9.135,"n":83,"o":9.14,"t":"2026-10-20T16:25:00Z","v":3580,"vw":9.141316},{"c":9.13,"h":9.15,"l":9.13,"n":88,"o":9.14,"t":"2026-10-20T16:30:00Z","v":4318,"vw":9.141095},{"c":9.145,"h":9.145,"l":9.135,"n":92,"o":9.135,"t":"2026-10-20T16:35:00Z","v":5582,"vw":9.138574},{"c":9.135,"h":9.14,"l":9.135,"n":59,"o":9.14,"t":"2026-10-20T16:40:00Z","v":5133,"vw":9.135862},{"c":9.135,"h":9.135,"l":9.13,"n":82,"o":9.1311,"t":"2026-10-20T16:45:00Z","v":5513,"vw":9.132591},{"c":9.115,"h":9.135,"l":9.115,"n":110,"o":9.13,"t":"2026-10-20T16:50:00Z","v":7094,"vw":9.126457},{"c":9.135,"h":9.135,"l":9.115,"n":128,"o":9.115,"t":"2026-10-20T16:55:00Z","v":8379,"vw":9.126743},{"c":9.135,"h":9.145,"l":9.13,"n":125,"o":9.14,"t":"2026-10-20T17:00:00Z","v":4240,"vw":9.139724},{"c":9.125,"h":9.135,"l":9.125,"n":64,"o":9.13,"t":"2026-10-20T17:05:00Z","v":3773,"vw":9.132973},{"c":9.115,"h":9.135,"l":9.115,"n":279,"o":9.13,"t":"2026-10-20T17:10:00Z","v":54906,"vw":9.122709},{"c":9.125,"h":9.125,"l":9.115,"n":93,"o":9.115,"t":"2026-10-20T17:15:00Z","v":10043,"vw":9.11687},{"c":9.135,"h":9.135,"l":9.105,"n":186,"o":9.12,"t":"2026-10-20T17:20:00Z","v":14306,"vw":9.112373},{"c":9.135,"h":9.1361,"l":9.13,"n":65,"o":9.135,"t":"2026-10-20T17:25:00Z","v":2441,"vw":9.133931},{"c":9.135,"h":9.135,"l":9.13,"n":103,"o":9.135,"t":"2026-10-20T17:30:00Z","v":4390,"vw":9.134354},{"c":9.125,"h":9.135,"l":9.12,"n":66,"o":9.13,"t":"2026-10-20T17:35:00Z","v":2041,"vw":9.130339},{"c":9.12,"h":9.125,"l":9.12,"n":114,"o":9.125,"t":"2026-10-20T17:40:00Z","v":6760,"vw":9.122823},{"c":9.125,"h":9.125,"l":9.115,"n":90,"o":9.115,"t":"2026-10-20T17:45:00Z","v":3853,"vw":9.119898},{"c":9.125,"h":9.125,"l":9.125,"n":36,"o":9.125,"t":"2026-10-20T17:50:00Z","v":1398,"vw":9.125},{"c":9.125,"h":9.13,"l":9.125,"n":23,"o":9.13,"t":"2026-10-20T17:55:00Z","v":340,"vw":9.1275},{"c":9.145,"h":9.145,"l":9.13,"n":272,"o":9.13,"t":"2026-10-20T18:00:00Z","v":20542,"vw":9.138857},{"c":9.155,"h":9.16,"l":9.145,"n":149,"o":9.15,"t":"2026-10-20T18:05:00Z","v":7062,"vw":9.150996},{"c":9.155,"h":9.165,"l":9.155,"n":153,"o":9.155,"t":"2026-10-20T18:10:00Z","v":9446,"vw":9.160705},{"c":9.155,"h":9.16,"l":9.15,"n":28,"o":9.16,"t":"2026-10-20T18:15:00Z","v":1503,"vw":9.156708},{"c":9.165,"h":9.17,"l":9.155,"n":162,"o":9.155,"t":"2026-10-20T18:20:00Z","v":6117,"vw":9.162776},{"c":9.175,"h":9.18,"l":9.16,"n":171,"o":9.17,"t":"2026-10-20T18:25:00Z","v":11372,"vw":9.169284},{"c":9.155,"h":9.175,"l":9.155,"n":185,"o":9.17,"t":"2026-10-20T18:30:00Z","v":9330,"vw":9.167018},{"c":9.155,"h":9.16,"l":9.155,"n":23,"o":9.16,"t":"2026-10-20T18:35:00Z","v":315,"vw":9.1575},{"c":9.155,"h":9.16,"l":9.155,"n":95,"o":9.1599,"t":"2026-10-20T18:40:00Z","v":3251,"vw":9.15642},{"c":9.155,"h":9.16,"l":9.155,"n":53,"o":9.155,"t":"2026-10-20T18:45:00Z","v":1316,"vw":9.15628},{"c":9.165,"h":9.165,"l":9.155,"n":173,"o":9.155,"t":"2026-10-20T18:50:00Z","v":9033,"vw":9.161192},{"c":9.19,"h":9.19,"l":9.165,"n":125,"o":9.165,"t":"2026-10-20T18:55:00Z","v":6850,"vw":9.177939},{"c":9.195,"h":9.2,"l":9.19,"n":150,"o":9.19,"t":"2026-10-20T19:00:00Z","v":9922,"vw":9.193131},{"c":9.205,"h":9.21,"l":9.195,"n":150,"o":9.195,"t":"2026-10-20T19:05:00Z","v":9449,"vw":9.199097},{"c":9.21,"h":9.21,"l":9.205,"n":44,"o":9.205,"t":"2026-10-20T19:10:00Z","v":6090,"vw":9.208447},{"c":9.22,"h":9.22,"l":9.205,"n":135,"o":9.205,"t":"2026-10-20T19:15:00Z","v":10943,"vw":9.214453},{"c":9.205,"h":9.22,"l":9.205,"n":220,"o":9.219,"t":"2026-10-20T19:20:00Z","v":18219,"vw":9.21456},{"c":9.215,"h":9.215,"l":9.2,"n":171,"o":9.2,"t":"2026-10-20T19:25:00Z","v":11242,"vw":9.211625},{"c":9.219,"h":9.22,"l":9.215,"n":147,"o":9.215,"t":"2026-10-20T19:30:00Z","v":8414,"vw":9.217207},{"c":9.225,"h":9.23,"l":9.215,"n":405,"o":9.22,"t":"2026-10-20T19:35:00Z","v":31491,"vw":9.222521},{"c":9.245,"h":9.245,"l":9.225,"n":399,"o":9.225,"t":"2026-10-20T19:40:00Z","v":42125,"vw":9.23671},{"c":9.2413,"h":9.255,"l":9.23,"n":378,"o":9.245,"t":"2026-10-20T19:45:00Z","v":32505,"vw":9.245346},{"c":9.225,"h":9.245,"l":9.22,"n":693,"o":9.245,"t":"2026-10-20T19:50:00Z","v":53057,"vw":9.237282},{"c":9.255,"h":9.26,"l":9.22,"n":1281,"o":9.22,"t":"2026-10-20T19:55:00Z","v":159767,"vw":9.240644},{"c":9.25,"h":9.25,"l":9.25,"n":17,"o":9.25,"t":"2026-10-20T20:00:00Z","v":213888,"vw":9.25},{"c":9.275,"h":9.365,"l":9.27,"n":110,"o":9.34,"t":"2026-10-21T13:30:00Z","v":15251,"vw":9.320801},{"c":9.275,"h":9.29,"l":9.27,"n":63,"o":9.27,"t":"2026-10-21T13:35:00Z","v":7525,"vw":9.282375},{"c":9.265,"h":9.275,"l":9.26,"n":103,"o":9.275,"t":"2026-10-21T13:40:00Z","v":8562,"vw":9.267236},{"c":9.285,"h":9.285,"l":9.27,"n":101,"o":9.27,"t":"2026-10-21T13:45:00Z","v":7137,"vw":9.279214},{"c":9.26,"h":9.285,"l":9.26,"n":86,"o":9.285,"t":"2026-10-21T13:50:00Z","v":5371,"vw":9.268191},{"c":9.25,"h":9.27,"l":9.25,"n":158,"o":9.26,"t":"2026-10-21T13:55:00Z","v":23513,"vw":9.262668},{"c":9.22,"h":9.245,"l":9.21,"n":170,"o":9.245,"t":"2026-10-21T14:00:00Z","v":7877,"vw":9.226261},{"c":9.225,"h":9.23,"l":9.215,"n":157,"o":9.22,"t":"2026-10-21T14:05:00Z","v":12506,"vw":9.221798},{"c":9.25,"h":9.26,"l":9.23,"n":164,"o":9.23,"t":"2026-10-21T14:10:00Z","v":14494,"vw":9.247801},{"c":9.235,"h":9.26,"l":9.22,"n":203,"o":9.26,"t":"2026-10-21T14:15:00Z","v":235730,"vw":9.248226},{"c":9.235,"h":9.235,"l":9.235,"n":23,"o":9.235,"t":"2026-10-21T14:20:00Z","v":2103,"vw":9.235},{"c":9.235,"h":9.235,"l":9.23,"n":33,"o":9.235,"t":"2026-10-21T14:25:00Z","v":1905,"vw":9.233098},{"c":9.245,"h":9.245,"l":9.235,"n":75,"o":9.235,"t":"2026-10-21T14:30:00Z","v":6962,"vw":9.23792},{"c":9.31,"h":9.31,"l":9.25,"n":145,"o":9.25,"t":"2026-10-21T14:35:00Z","v":26525,"vw":9.281034},{"c":9.3,"h":9.32,"l":9.285,"n":187,"o":9.3099,"t":"2026-10-21T14:40:00Z","v":17189,"vw":9.303681},{"c":9.335,"h":9.34,"l":9.31,"n":159,"o":9.31,"t":"2026-10-21T14:45:00Z","v":101571,"vw":9.324332},{"c":9.31,"h":9.33,"l":9.305,"n":76,"o":9.33,"t":"2026-10-21T14:50:00Z","v":12794,"vw":9.307582},{"c":9.285,"h":9.31,"l":9.285,"n":61,"o":9.305,"t":"2026-10-21T14:55:00Z","v":4291,"vw":9.301455},{"c":9.265,"h":9.28,"l":9.26,"n":48,"o":9.28,"t":"2026-10-21T15:00:00Z","v":3564,"vw":9.270831},{"c":9.235,"h":9.26,"l":9.235,"n":75,"o":9.26,"t":"2026-10-21T15:05:00Z","v":6392,"vw":9.246569},{"c":9.265,"h":9.265,"l":9.235,"n":119,"o":9.235,"t":"2026-10-21T15:10:00Z","v":8278,"vw":9.252007},{"c":9.255,"h":9.265,"l":9.245,"n":80,"o":9.265,"t":"2026-10-21T15:15:00Z","v":7046,"vw":9.251536},{"c":9.255,"h":9.255,"l":9.255,"n":43,"o":9.255,"t":"2026-10-21T15:20:00Z","v":1955,"vw":9.255},{"c":9.275,"h":9.275,"l":9.26,"n":76,"o":9.26,"t":"2026-10-21T15:25:00Z","v":6318,"vw":9.266495},{"c":9.275,"h":9.28,"l":9.27,"n":69,"o":9.27,"t":"2026-10-21T15:30:00Z","v":6249,"vw":9.275284},{"c":9.275,"h":9.275,"l":9.27,"n":109,"o":9.275,"t":"2026-10-21T15:35:00Z","v":10913,"vw":9.274487},{"c":9.255,"h":9.275,"l":9.25,"n":143,"o":9.275,"t":"2026-10-21T15:40:00Z","v":12244,"vw":9.267287},{"c":9.25,"h":9.26,"l":9.25,"n":40,"o":9.255,"t":"2026-10-21T15:45:00Z","v":1765,"vw":9.255},{"c":9.27,"h":9.27,"l":9.255,"n":104,"o":9.255,"t":"2026-10-21T15:50:00Z","v":6599,"vw":9.261394},{"c":9.265,"h":9.265,"l":9.26,"n":21,"o":9.265,"t":"2026-10-21T15:55:00Z","v":1663,"vw":9.263724},{"c":9.265,"h":9.265,"l":9.2612,"n":28,"o":9.2612,"t":"2026-10-21T16:00:00Z","v":808,"vw":9.262264},{"c":9.265,"h":9.27,"l":9.264,"n":53,"o":9.27,"t":"2026-10-21T16:05:00Z","v":2233,"vw":9.264871},{"c":9.275,"h":9.28,"l":9.265,"n":117,"o":9.265,"t":"2026-10-21T16:10:00Z","v":6117,"vw":9.271419},{"c":9.285,"h":9.285,"l":9.275,"n":124,"o":9.28,"t":"2026-10-21T16:15:00Z","v":8284,"vw":9.282136},{"c":9.285,"h":9.285,"l":9.275,"n":66,"o":9.28,"t":"2026-10-21T16:20:00Z","v":2955,"vw":9.27965},{"c":9.275,"h":9.285,"l":9.275,"n":45,"o":9.285,"t":"2026-10-21T16:25:00Z","v":2241,"vw":9.27892},{"c":9.285,"h":9.285,"l":9.275,"n":111,"o":9.275,"t":"2026-10-21T16:30:00Z","v":27620,"vw":9.276564},{"c":9.31,"h":9.315,"l":9.285,"n":195,"o":9.285,"t":"2026-10-21T16:35:00Z","v":15531,"vw":9.299044},{"c":9.295,"h":9.31,"l":9.29,"n":123,"o":9.31,"t":"2026-10-21T16:40:00Z","v":8396,"vw":9.300017},{"c":9.295,"h":9.295,"l":9.295,"n":20,"o":9.295,"t":"2026-10-21T16:45:00Z","v":1034,"vw":9.295},{"c":9.29,"h":9.29,"l":9.29,"n":25,"o":9.29,"t":"2026-10-21T16:50:00Z","v":887,"vw":9.29},{"c":9.295,"h":9.295,"l":9.29,"n":9,"o":9.29,"t":"2026-10-21T16:55:00Z","v":356,"vw":9.2925},{"c":9.305,"h":9.31,"l":9.29,"n":204,"o":9.29,"t":"2026-10-21T17:00:00Z","v":20118,"vw":9.298328},{"c":9.305,"h":9.31,"l":9.3,"n":199,"o":9.305,"t":"2026-10-21T17:05:00Z","v":21268,"vw":9.304485},{"c":9.26,"h":9.305,"l":9.255,"n":238,"o":9.3,"t":"2026-10-21T17:10:00Z","v":30648,"vw":9.287313},{"c":9.265,"h":9.265,"l":9.255,"n":85,"o":9.265,"t":"2026-10-21T17:15:00Z","v":6972,"vw":9.260279},{"c":9.265,"h":9.265,"l":9.255,"n":68,"o":9.26,"t":"2026-10-21T17:20:00Z","v":4083,"vw":9.258474},{"c":9.275,"h":9.275,"l":9.265,"n":72,"o":9.265,"t":"2026-10-21T17:25:00Z","v":3697,"vw":9.270414},{"c":9.27,"h":9.275,"l":9.27,"n":62,"o":9.275,"t":"2026-10-21T17:30:00Z","v":2293,"vw":9.271767},{"c":9.265,"h":9.27,"l":9.26,"n":32,"o":9.265,"t":"2026-10-21T17:35:00Z","v":1333,"vw":9.265615},{"c":9.275,"h":9.275,"l":9.27,"n":42,"o":9.27,"t":"2026-10-21T17:40:00Z","v":2515,"vw":9.271326},{"c":9.28,"h":9.28,"l":9.27,"n":58,"o":9.275,"t":"2026-10-21T17:45:00Z","v":1457,"vw":9.275},{"c":9.28,"h":9.28,"l":9.275,"n":62,"o":9.275,"t":"2026-10-21T17:50:00Z","v":2809,"vw":9.279364},{"c":9.275,"h":9.285,"l":9.275,"n":37,"o":9.28,"t":"2026-10-21T17:55:00Z","v":1248,"vw":9.27875},{"c":9.275,"h":9.275,"l":9.275,"n":13,"o":9.275,"t":"2026-10-21T18:00:00Z","v":268,"vw":9.275},{"c":9.28,"h":9.28,"l":9.265,"n":121,"o":9.27,"t":"2026-10-21T18:05:00Z","v":7189,"vw":9.270139},{"c":9.285,"h":9.285,"l":9.275,"n":141,"o":9.28,"t":"2026-10-21T18:10:00Z","v":7590,"vw":9.281076},{"c":9.29,"h":9.29,"l":9.28,"n":92,"o":9.28,"t":"2026-10-21T18:15:00Z","v":4659,"vw":9.284929},{"c":9.295,"h":9.3,"l":9.285,"n":157,"o":9.2924,"t":"2026-10-21T18:20:00Z","v":6808,"vw":9.290233},{"c":9.305,"h":9.305,"l":9.295,"n":126,"o":9.295,"t":"2026-10-21T18:25:00Z","v":8995,"vw":9.300264},{"c":9.3,"h":9.315,"l":9.3,"n":192,"o":9.305,"t":"2026-10-21T18:30:00Z","v":11304,"vw":9.309694},{"c":9.305,"h":9.305,"l":9.3,"n":29,"o":9.3,"t":"2026-10-21T18:35:00Z","v":1772,"vw":9.304039},{"c":9.305,"h":9.31,"l":9.301,"n":68,"o":9.31,"t":"2026-10-21T18:40:00Z","v":4333,"vw":9.305664},{"c":9.28,"h":9.31,"l":9.28,"n":291,"o":9.305,"t":"2026-10-21T18:45:00Z","v":23406,"vw":9.293014},{"c":9.275,"h":9.28,"l":9.27,"n":123,"o":9.275,"t":"2026-10-21T18:50:00Z","v":6775,"vw":9.276296},{"c":9.24,"h":9.275,"l":9.24,"n":124,"o":9.27,"t":"2026-10-21T18:55:00Z","v":6378,"vw":9.262406},{"c":9.245,"h":9.25,"l":9.235,"n":167,"o":9.2401,"t":"2026-10-21T19:00:00Z","v":14450,"vw":9.239529},{"c":9.23,"h":9.25,"l":9.23,"n":218,"o":9.245,"t":"2026-10-21T19:05:00Z","v":12596,"vw":9.238917},{"c":9.235,"h":9.245,"l":9.225,"n":137,"o":9.23,"t":"2026-10-21T19:10:00Z","v":9027,"vw":9.236442},{"c":9.26,"h":9.26,"l":9.24,"n":130,"o":9.24,"t":"2026-10-21T19:15:00Z","v":8895,"vw":9.247637},{"c":9.265,"h":9.27,"l":9.25,"n":127,"o":9.255,"t":"2026-10-21T19:20:00Z","v":9396,"vw":9.260701},{"c":9.265,"h":9.275,"l":9.265,"n":183,"o":9.265,"t":"2026-10-21T19:25:00Z","v":8572,"vw":9.270873},{"c":9.245,"h":9.265,"l":9.245,"n":199,"o":9.265,"t":"2026-10-21T19:30:00Z","v":11339,"vw":9.256425},{"c":9.24,"h":9.26,"l":9.2313,"n":246,"o":9.25,"t":"2026-10-21T19:35:00Z","v":14263,"vw":9.24656},{"c":9.25,"h":9.25,"l":9.235,"n":321,"o":9.235,"t":"2026-10-21T19:40:00Z","v":22389,"vw":9.240419},{"c":9.26,"h":9.265,"l":9.24,"n":418,"o":9.245,"t":"2026-10-21T19:45:00Z","v":31383,"vw":9.250647},{"c":9.245,"h":9.26,"l":9.24,"n":299,"o":9.255,"t":"2026-10-21T19:50:00Z","v":35572,"vw":9.245805},{"c":9.255,"h":9.28,"l":9.23,"n":1417,"o":9.25,"t":"2026-10-21T19:55:00Z","v":159443,"vw":9.255728},{"c":9.25,"h":9.25,"l":9.25,"n":16,"o":9.25,"t":"2026-10-21T20:00:00Z","v":274334,"vw":9.25},{"c":9.245,"h":9.25,"l":9.245,"n":18,"o":9.25,"t":"2026-10-22T13:30:00Z","v":6657,"vw":9.249533},{"c":9.31,"h":9.34,"l":9.305,"n":123,"o":9.33,"t":"2026-10-22T13:35:00Z","v":11535,"vw":9.319855},{"c":9.33,"h":9.33,"l":9.31,"n":40,"o":9.31,"t":"2026-10-22T13:40:00Z","v":2403,"vw":9.318571},{"c":9.38,"h":9.38,"l":9.33,"n":86,"o":9.33,"t":"2026-10-22T13:45:00Z","v":6574,"vw":9.347694},{"c":9.37,"h":9.395,"l":9.37,"n":103,"o":9.37,"t":"2026-10-22T13:50:00Z","v":9951,"vw":9.380739},{"c":9.4,"h":9.405,"l":9.38,"n":144,"o":9.38,"t":"2026-10-22T13:55:00Z","v":13772,"vw":9.394649},{"c":9.37,"h":9.42,"l":9.365,"n":195,"o":9.4,"t":"2026-10-22T14:00:00Z","v":23890,"vw":9.399351},{"c":9.405,"h":9.415,"l":9.38,"n":230,"o":9.38,"t":"2026-10-22T14:05:00Z","v":24945,"vw":9.404265},{"c":9.415,"h":9.42,"l":9.4,"n":357,"o":9.41,"t":"2026-10-22T14:10:00Z","v":60853,"vw":9.410124},{"c":9.43,"h":9.455,"l":9.415,"n":324,"o":9.415,"t":"2026-10-22T14:15:00Z","v":22934,"vw":9.432683},{"c":9.46,"h":9.47,"l":9.435,"n":156,"o":9.435,"t":"2026-10-22T14:20:00Z","v":6810,"vw":9.446504},{"c":9.455,"h":9.475,"l":9.455,"n":200,"o":9.46,"t":"2026-10-22T14:25:00Z","v":11548,"vw":9.468304},{"c":9.4459,"h":9.475,"l":9.44,"n":151,"o":9.46,"t":"2026-10-22T14:30:00Z","v":7742,"vw":9.459995},{"c":9.455,"h":9.465,"l":9.425,"n":253,"o":9.45,"t":"2026-10-22T14:35:00Z","v":13243,"vw":9.444791},{"c":9.465,"h":9.465,"l":9.445,"n":162,"o":9.455,"t":"2026-10-22T14:40:00Z","v":9371,"vw":9.456452},{"c":9.445,"h":9.475,"l":9.445,"n":168,"o":9.47,"t":"2026-10-22T14:45:00Z","v":7385,"vw":9.462179},{"c":9.435,"h":9.45,"l":9.425,"n":155,"o":9.445,"t":"2026-10-22T14:50:00Z","v":8214,"vw":9.435893},{"c":9.445,"h":9.45,"l":9.435,"n":97,"o":9.44,"t":"2026-10-22T14:55:00Z","v":5226,"vw":9.440126},{"c":9.475,"h":9.475,"l":9.44,"n":143,"o":9.445,"t":"2026-10-22T15:00:00Z","v":6869,"vw":9.461754},{"c":9.465,"h":9.475,"l":9.455,"n":113,"o":9.475,"t":"2026-10-22T15:05:00Z","v":8533,"vw":9.46439},{"c":9.495,"h":9.495,"l":9.465,"n":145,"o":9.465,"t":"2026-10-22T15:10:00Z","v":10586,"vw":9.484889},{"c":9.49,"h":9.505,"l":9.49,"n":175,"o":9.49,"t":"2026-10-22T15:15:00Z","v":10337,"vw":9.497377},{"c":9.455,"h":9.485,"l":9.455,"n":119,"o":9.485,"t":"2026-10-22T15:20:00Z","v":7824,"vw":9.466754},{"c":9.44,"h":9.4599,"l":9.43,"n":124,"o":9.455,"t":"2026-10-22T15:25:00Z","v":9458,"vw":9.446111},{"c":9.46,"h":9.46,"l":9.445,"n":164,"o":9.445,"t":"2026-10-22T15:30:00Z","v":7923,"vw":9.448708},{"c":9.46,"h":9.46,"l":9.44,"n":153,"o":9.455,"t":"2026-10-22T15:35:00Z","v":11716,"vw":9.449791},{"c":9.465,"h":9.465,"l":9.45,"n":159,"o":9.455,"t":"2026-10-22T15:40:00Z","v":12400,"vw":9.458806},{"c":9.455,"h":9.465,"l":9.45,"n":83,"o":9.465,"t":"2026-10-22T15:45:00Z","v":5121,"vw":9.457617},{"c":9.4693,"h":9.485,"l":9.455,"n":162,"o":9.46,"t":"2026-10-22T15:50:00Z","v":10961,"vw":9.466892},{"c":9.455,"h":9.465,"l":9.45,"n":77,"o":9.465,"t":"2026-10-22T15:55:00Z","v":5838,"vw":9.458237},{"c":9.425,"h":9.455,"l":9.425,"n":161,"o":9.455,"t":"2026-10-22T16:00:00Z","v":14019,"vw":9.446479},{"c":9.435,"h":9.4392,"l":9.42,"n":83,"o":9.425,"t":"2026-10-22T16:05:00Z","v":5685,"vw":9.431386},{"c":9.415,"h":9.43,"l":9.415,"n":98,"o":9.43,"t":"2026-10-22T16:10:00Z","v":4783,"vw":9.421358},{"c":9.425,"h":9.425,"l":9.415,"n":71,"o":9.415,"t":"2026-10-22T16:15:00Z","v":6072,"vw":9.421127},{"c":9.45,"h":9.465,"l":9.43,"n":199,"o":9.43,"t":"2026-10-22T16:20:00Z","v":12549,"vw":9.447446},{"c":9.455,"h":9.4599,"l":9.45,"n":65,"o":9.455,"t":"2026-10-22T16:25:00Z","v":8881,"vw":9.454894},{"c":9.455,"h":9.46,"l":9.45,"n":131,"o":9.45,"t":"2026-10-22T16:30:00Z","v":7213,"vw":9.457671},{"c":9.445,"h":9.45,"l":9.43,"n":109,"o":9.45,"t":"2026-10-22T16:35:00Z","v":6550,"vw":9.441799},{"c":9.455,"h":9.46,"l":9.45,"n":61,"o":9.45,"t":"2026-10-22T16:40:00Z","v":2779,"vw":9.454329},{"c":9.45,"h":9.46,"l":9.45,"n":74,"o":9.46,"t":"2026-10-22T16:45:00Z","v":3245,"vw":9.454327},{"c":9.475,"h":9.475,"l":9.46,"n":119,"o":9.46,"t":"2026-10-22T16:50:00Z","v":7277,"vw":9.466719},{"c":9.485,"h":9.485,"l":9.465,"n":134,"o":9.47,"t":"2026-10-22T16:55:00Z","v":8610,"vw":9.472951},{"c":9.48,"h":9.48,"l":9.47,"n":56,"o":9.48,"t":"2026-10-22T17:00:00Z","v":2657,"vw":9.475414},{"c":9.48,"h":9.48,"l":9.46,"n":105,"o":9.47,"t":"2026-10-22T17:05:00Z","v":7217,"vw":9.47111},{"c":9.475,"h":9.475,"l":9.47,"n":58,"o":9.475,"t":"2026-10-22T17:10:00Z","v":2878,"vw":9.474444},{"c":9.495,"h":9.495,"l":9.475,"n":123,"o":9.475,"t":"2026-10-22T17:15:00Z","v":7165,"vw":9.485562},{"c":9.475,"h":9.495,"l":9.475,"n":126,"o":9.49,"t":"2026-10-22T17:20:00Z","v":7535,"vw":9.486501},{"c":9.495,"h":9.495,"l":9.475,"n":101,"o":9.475,"t":"2026-10-22T17:25:00Z","v":7107,"vw":9.482279},{"c":9.495,"h":9.495,"l":9.49,"n":31,"o":9.495,"t":"2026-10-22T17:30:00Z","v":2169,"vw":9.494441},{"c":9.49,"h":9.495,"l":9.49,"n":79,"o":9.495,"t":"2026-10-22T17:35:00Z","v":3415,"vw":9.494037},{"c":9.505,"h":9.505,"l":9.49,"n":116,"o":9.49,"t":"2026-10-22T17:40:00Z","v":5652,"vw":9.499472},{"c":9.515,"h":9.515,"l":9.495,"n":142,"o":9.5,"t":"2026-10-22T17:45:00Z","v":9938,"vw":9.501828},{"c":9.525,"h":9.525,"l":9.51,"n":116,"o":9.51,"t":"2026-10-22T17:50:00Z","v":7519,"vw":9.515861},{"c":9.535,"h":9.54,"l":9.525,"n":73,"o":9.525,"t":"2026-10-22T17:55:00Z","v":5527,"vw":9.533963},{"c":9.525,"h":9.545,"l":9.525,"n":145,"o":9.54,"t":"2026-10-22T18:00:00Z","v":9089,"vw":9.535895},{"c":9.535,"h":9.535,"l":9.525,"n":124,"o":9.525,"t":"2026-10-22T18:05:00Z","v":6885,"vw":9.529873},{"c":9.545,"h":9.545,"l":9.535,"n":106,"o":9.535,"t":"2026-10-22T18:10:00Z","v":7110,"vw":9.539094},{"c":9.55,"h":9.55,"l":9.54,"n":67,"o":9.54,"t":"2026-10-22T18:15:00Z","v":2740,"vw":9.548337},{"c":9.55,"h":9.56,"l":9.545,"n":133,"o":9.555,"t":"2026-10-22T18:20:00Z","v":6315,"vw":9.551818},{"c":9.555,"h":9.565,"l":9.555,"n":181,"o":9.555,"t":"2026-10-22T18:25:00Z","v":10376,"vw":9.557987},{"c":9.555,"h":9.565,"l":9.555,"n":125,"o":9.56,"t":"2026-10-22T18:30:00Z","v":9011,"vw":9.559031},{"c":9.56,"h":9.56,"l":9.555,"n":74,"o":9.555,"t":"2026-10-22T18:35:00Z","v":4021,"vw":9.555357},{"c":9.57,"h":9.57,"l":9.56,"n":98,"o":9.56,"t":"2026-10-22T18:40:00Z","v":5383,"vw":9.565106},{"c":9.575,"h":9.59,"l":9.57,"n":209,"o":9.57,"t":"2026-10-22T18:45:00Z","v":15505,"vw":9.579437},{"c":9.575,"h":9.58,"l":9.575,"n":198,"o":9.575,"t":"2026-10-22T18:50:00Z","v":11027,"vw":9.576669},{"c":9.58,"h":9.58,"l":9.57,"n":141,"o":9.575,"t":"2026-10-22T18:55:00Z","v":8022,"vw":9.574744},{"c":9.615,"h":9.615,"l":9.575,"n":389,"o":9.575,"t":"2026-10-22T19:00:00Z","v":16925,"vw":9.593483},{"c":9.655,"h":9.655,"l":9.615,"n":265,"o":9.615,"t":"2026-10-22T19:05:00Z","v":216505,"vw":9.633542},{"c":9.64,"h":9.655,"l":9.64,"n":298,"o":9.65,"t":"2026-10-22T19:10:00Z","v":22457,"vw":9.647095},{"c":9.635,"h":9.635,"l":9.63,"n":131,"o":9.635,"t":"2026-10-22T19:15:00Z","v":7679,"vw":9.630918},{"c":9.625,"h":9.65,"l":9.625,"n":236,"o":9.64,"t":"2026-10-22T19:20:00Z","v":15923,"vw":9.637739},{"c":9.645,"h":9.645,"l":9.6209,"n":247,"o":9.6209,"t":"2026-10-22T19:25:00Z","v":17431,"vw":9.636898},{"c":9.67,"h":9.67,"l":9.645,"n":247,"o":9.645,"t":"2026-10-22T19:30:00Z","v":18404,"vw":9.652888},{"c":9.625,"h":9.665,"l":9.62,"n":316,"o":9.665,"t":"2026-10-22T19:35:00Z","v":29941,"vw":9.643927},{"c":9.625,"h":9.63,"l":9.62,"n":266,"o":9.625,"t":"2026-10-22T19:40:00Z","v":18228,"vw":9.623312},{"c":9.615,"h":9.625,"l":9.59,"n":478,"o":9.625,"t":"2026-10-22T19:45:00Z","v":48311,"vw":9.607623},{"c":9.625,"h":9.64,"l":9.615,"n":464,"o":9.615,"t":"2026-10-22T19:50:00Z","v":37978,"vw":9.625768},{"c":9.63,"h":9.65,"l":9.62,"n":1367,"o":9.625,"t":"2026-10-22T19:55:00Z","v":144074,"vw":9.634052},{"c":9.63,"h":9.63,"l":9.63,"n":16,"o":9.63,"t":"2026-10-22T20:00:00Z","v":302830,"vw":9.63}],"history":[{"c":10.79,"h":11.04,"l":10.73,"n":5382,"o":11.03,"t":"2024-10-21T04:00:00Z","v":519392,"vw":10.798683},{"c":10.72,"h":10.89,"l":10.65,"n":4623,"o":10.7,"t":"2024-10-22T04:00:00Z","v":401027,"vw":10.719899},{"c":10.71,"h":10.7399,"l":10.5,"n":6087,"o":10.62,"t":"2024-10-23T04:00:00Z","v":498808,"vw":10.659137},{"c":10.88,"h":10.88,"l":10.69,"n":6193,"o":10.69,"t":"2024-10-24T04:00:00Z","v":509382,"vw":10.826732},{"c":10.33,"h":10.8,"l":10.32,"n":13001,"o":10.54,"t":"2024-10-25T04:00:00Z","v":1841158,"vw":10.524325},{"c":10.09,"h":10.47,"l":10.03,"n":9031,"o":10.33,"t":"2024-10-28T04:00:00Z","v":1043069,"vw":10.144831},{"c":10.1,"h":10.13,"l":9.92,"n":8756,"o":10.04,"t":"2024-10-29T04:00:00Z","v":688263,"vw":10.072947},{"c":10.09,"h":10.28,"l":10.05,"n":6907,"o":10.13,"t":"2024-10-30T04:00:00Z","v":854122,"vw":10.143279},{"c":9.94,"h":10.145,"l":9.9238,"n":9034,"o":10.1,"t":"2024-10-31T04:00:00Z","v":1108226,"vw":9.991301},{"c":9.88,"h":10.095,"l":9.87,"n":8965,"o":10.08,"t":"2024-11-01T04:00:00Z","v":965837,"vw":9.958904},{"c":10.01,"h":10.09,"l":9.81,"n":5621,"o":9.87,"t":"2024-11-04T05:00:00Z","v":494606,"vw":10.012594},{"c":10.05,"h":10.17,"l":9.955,"n":7547,"o":10,"t":"2024-11-05T05:00:00Z","v":727113,"vw":10.038609},{"c":10.27,"h":10.72,"l":10.08,"n":11433,"o":10.67,"t":"2024-11-06T05:00:00Z","v":1529643,"vw":10.2191},{"c":10.21,"h":10.3,"l":10.06,"n":10260,"o":10.22,"t":"2024-11-07T05:00:00Z","v":920334,"vw":10.192676},{"c":10.29,"h":10.38,"l":10.18,"n":9769,"o":10.235,"t":"2024-11-08T05:00:00Z","v":946320,"vw":10.29792},{"c":10.29,"h":10.45,"l":10.245,"n":13426,"o":10.36,"t":"2024-11-11T05:00:00Z","v":878405,"vw":10.336583},{"c":9.89,"h":10.33,"l":9.805,"n":8584,"o":10.2,"t":"2024-11-12T05:00:00Z","v":953569,"vw":9.969629},{"c":9.73,"h":10.03,"l":9.69,"n":9977,"o":9.91,"t":"2024-11-13T05:00:00Z","v":1127163,"vw":9.807122},{"c":9.63,"h":9.865,"l":9.625,"n":8799,"o":9.78,"t":"2024-11-14T05:00:00Z","v":1013686,"vw":9.730983},{"c":9.44,"h":9.68,"l":9.415,"n":11357,"o":9.68,"t":"2024-11-15T05:00:00Z","v":1042173,"vw":9.482544},{"c":9.31,"h":9.49,"l":9.27,"n":6324,"o":9.46,"t":"2024-11-18T05:00:00Z","v":740405,"vw":9.334571},{"c":9.41,"h":9.42,"l":9.19,"n":9591,"o":9.25,"t":"2024-11-19T05:00:00Z","v":1005398,"vw":9.345799},{"c":9.4,"h":9.435,"l":9.29,"n":7673,"o":9.36,"t":"2024-11-20T05:00:00Z","v":744556,"vw":9.365381},{"c":9.51,"h":9.53,"l":9.385,"n":7749,"o":9.45,"t":"2024-11-21T05:00:00Z","v":786516,"vw":9.496056},{"c":9.36,"h":9.53,"l":9.325,"n":7042,"o":9.47,"t":"2024-11-22T05:00:00Z","v":626917,"vw":9.390396},{"c":9.44,"h":9.53,"l":9.36,"n":9540,"o":9.4,"t":"2024-11-25T05:00:00Z","v":1594971,"vw":9.443435},{"c":9.78,"h":9.79,"l":9.36,"n":10069,"o":9.43,"t":"2024-11-26T05:00:00Z","v":1999272,"vw":9.661633},{"c":9.68,"h":10.02,"l":9.645,"n":7927,"o":9.81,"t":"2024-11-27T05:00:00Z","v":1405895,"vw":9.811428},{"c":9.52,"h":9.8,"l":9.52,"n":4250,"o":9.73,"t":"2024-11-29T05:00:00Z","v":498559,"vw":9.588036},{"c":9.37,"h":9.605,"l":9.325,"n":8323,"o":9.57,"t":"2024-12-02T05:00:00Z","v":712409,"vw":9.377252},{"c":9.21,"h":9.45,"l":9.13,"n":5882,"o":9.37,"t":"2024-12-03T05:00:00Z","v":532152,"vw":9.197884},{"c":9.26,"h":9.31,"l":9.12,"n":5588,"o":9.17,"t":"2024-12-04T05:00:00Z","v":565996,"vw":9.248444},{"c":9.21,"h":9.2751,"l":9.15,"n":5894,"o":9.22,"t":"2024-12-05T05:00:00Z","v":564911,"vw":9.217284},{"c":9.26,"h":9.296,"l":9.18,"n":6494,"o":9.27,"t":"2024-12-06T05:00:00Z","v":515379,"vw":9.249774},{"c":9.45,"h":9.55,"l":9.27,"n":6974,"o":9.27,"t":"2024-12-09T05:00:00Z","v":598967,"vw":9.456483},{"c":9.19,"h":9.5,"l":9.12,"n":7451,"o":9.42,"t":"2024-12-10T05:00:00Z","v":883119,"vw":9.236397},{"c":9.3,"h":9.31,"l":9.13,"n":7213,"o":9.28,"t":"2024-12-11T05:00:00Z","v":669586,"vw":9.267331},{"c":9.27,"h":9.435,"l":9.24,"n":4737,"o":9.24,"t":"2024-12-12T05:00:00Z","v":498075,"vw":9.30272},{"c":9.36,"h":9.37,"l":9.11,"n":6767,"o":9.25,"t":"2024-12-13T05:00:00Z","v":482695,"vw":9.312122},{"c":9.37,"h":9.435,"l":9.23,"n":7445,"o":9.31,"t":"2024-12-16T05:00:00Z","v":954428,"vw":9.365346},{"c":9.43,"h":9.49,"l":9.27,"n":9121,"o":9.27,"t":"2024-12-17T05:00:00Z","v":910108,"vw":9.427896},{"c":8.74,"h":9.4899,"l":8.6608,"n":11527,"o":9.46,"t":"2024-12-18T05:00:00Z","v":1326918,"vw":9.029811},{"c":8.52,"h":8.84,"l":8.51,"n":9956,"o":8.74,"t":"2024-12-19T05:00:00Z","v":976787,"vw":8.601977},{"c":8.76,"h":8.84,"l":8.43,"n":11032,"o":8.43,"t":"2024-12-20T05:00:00Z","v":2923342,"vw":8.738896},{"c":8.77,"h":8.7791,"l":8.59,"n":6890,"o":8.69,"t":"2024-12-23T05:00:00Z","v":552604,"vw":8.728502},{"c":8.91,"h":8.92,"l":8.715,"n":3905,"o":8.77,"t":"2024-12-24T05:00:00Z","v":305483,"vw":8.822522},{"c":8.94,"h":8.97,"l":8.81,"n":4757,"o":8.86,"t":"2024-12-26T05:00:00Z","v":506761,"vw":8.913818},{"c":8.81,"h":8.915,"l":8.715,"n":5952,"o":8.81,"t":"2024-12-27T05:00:00Z","v":484561,"vw":8.804835},{"c":8.82,"h":8.835,"l":8.64,"n":5528,"o":8.8,"t":"2024-12-30T05:00:00Z","v":500673,"vw":8.78669},{"c":9.15,"h":9.22,"l":8.84,"n":7730,"o":8.93,"t":"2024-12-31T05:00:00Z","v":1205951,"vw":9.102366},{"c":9.06,"h":9.25,"l":8.975,"n":6198,"o":9.18,"t":"2025-01-02T05:00:00Z","v":598681,"vw":9.080397},{"c":9.02,"h":9.11,"l":8.97,"n":4785,"o":9.06,"t":"2025-01-03T05:00:00Z","v":376378,"vw":9.029418},{"c":8.76,"h":9,"l":8.74,"n":5962,"o":8.96,"t":"2025-01-06T05:00:00Z","v":452924,"vw":8.847843},{"c":8.72,"h":8.842,"l":8.525,"n":8191,"o":8.82,"t":"2025-01-07T05:00:00Z","v":740263,"vw":8.648469},{"c":8.83,"h":8.9,"l":8.59,"n":7810,"o":8.64,"t":"2025-01-08T05:00:00Z","v":1111688,"vw":8.744764},{"c":8.37,"h":8.62,"l":8.29,"n":6340,"o":8.61,"t":"2025-01-10T05:00:00Z","v":775265,"vw":8.401898},{"c":8.45,"h":8.465,"l":8.25,"n":5341,"o":8.28,"t":"2025-01-13T05:00:00Z","v":393876,"vw":8.396249},{"c":8.55,"h":8.575,"l":8.4,"n":5358,"o":8.44,"t":"2025-01-14T05:00:00Z","v":339926,"vw":8.524843},{"c":8.84,"h":8.93,"l":8.7392,"n":5635,"o":8.87,"t":"2025-01-15T05:00:00Z","v":475049,"vw":8.820913},{"c":8.78,"h":8.79,"l":8.45,"n":7369,"o":8.5,"t":"2025-01-16T05:00:00Z","v":578503,"vw":8.708232},{"c":8.82,"h":8.88,"l":8.75,"n":5452,"o":8.88,"t":"2025-01-17T05:00:00Z","v":446382,"vw":8.824541},{"c":8.84,"h":8.96,"l":8.805,"n":6920,"o":8.89,"t":"2025-01-21T05:00:00Z","v":561408,"vw":8.863574},{"c":8.76,"h":8.81,"l":8.68,"n":5772,"o":8.77,"t":"2025-01-22T05:00:00Z","v":484297,"vw":8.747551},{"c":8.7,"h":8.79,"l":8.655,"n":6230,"o":8.72,"t":"2025-01-23T05:00:00Z","v":659045,"vw":8.71997},{"c":8.64,"h":8.79,"l":8.62,"n":5679,"o":8.63,"t":"2025-01-24T05:00:00Z","v":718972,"vw":8.68574},{"c":8.83,"h":8.945,"l":8.55,"n":5649,"o":8.55,"t":"2025-01-27T05:00:00Z","v":511452,"vw":8.819613},{"c":8.71,"h":8.855,"l":8.71,"n":6690,"o":8.78,"t":"2025-01-28T05:00:00Z","v":537744,"vw":8.757445},{"c":8.38,"h":8.72,"l":8.27,"n":7496,"o":8.69,"t":"2025-01-29T05:00:00Z","v":625422,"vw":8.431934},{"c":8.73,"h":8.82,"l":8.52,"n":7986,"o":8.52,"t":"2025-01-30T05:00:00Z","v":832409,"vw":8.721011},{"c":8.74,"h":8.82,"l":8.605,"n":5973,"o":8.74,"t":"2025-01-31T05:00:00Z","v":702342,"vw":8.728769},{"c":8.52,"h":8.69,"l":8.46,"n":5731,"o":8.53,"t":"2025-02-03T05:00:00Z","v":508773,"vw":8.534261},{"c":8.53,"h":8.53,"l":8.36,"n":3924,"o":8.46,"t":"2025-02-04T05:00:00Z","v":682950,"vw":8.491274},{"c":8.4,"h":8.62,"l":8.36,"n":6014,"o":8.59,"t":"2025-02-05T05:00:00Z","v":644416,"vw":8.444388},{"c":8.51,"h":8.57,"l":8.4,"n":5988,"o":8.48,"t":"2025-02-06T05:00:00Z","v":511304,"vw":8.500407},{"c":8.42,"h":8.4857,"l":8.31,"n":5018,"o":8.48,"t":"2025-02-07T05:00:00Z","v":420752,"vw":8.423872},{"c":8.22,"h":8.47,"l":8.18,"n":6309,"o":8.4,"t":"2025-02-10T05:00:00Z","v":864625,"vw":8.270151},{"c":8.16,"h":8.26,"l":8.12,"n":6158,"o":8.15,"t":"2025-02-11T05:00:00Z","v":972263,"vw":8.170546},{"c":8.02,"h":8.05,"l":7.85,"n":5647,"o":7.95,"t":"2025-02-12T05:00:00Z","v":573986,"vw":7.99735},{"c":7.96,"h":8.08,"l":7.91,"n":6503,"o":8.08,"t":"2025-02-13T05:00:00Z","v":800063,"vw":7.98222},{"c":7.31,"h":7.99,"l":7.26,"n":12540,"o":7.93,"t":"2025-02-14T05:00:00Z","v":2141741,"vw":7.465816},{"c":7.38,"h":7.465,"l":7.26,"n":8824,"o":7.29,"t":"2025-02-18T05:00:00Z","v":1538309,"vw":7.363014},{"c":7.41,"h":7.48,"l":7.155,"n":6821,"o":7.35,"t":"2025-02-19T05:00:00Z","v":1286537,"vw":7.340168},{"c":7.27,"h":7.4499,"l":7.2,"n":8907,"o":7.4,"t":"2025-02-20T05:00:00Z","v":1795459,"vw":7.306965},{"c":7.07,"h":7.335,"l":7.015,"n":6831,"o":7.175,"t":"2025-02-21T05:00:00Z","v":1129067,"vw":7.10909},{"c":7.05,"h":7.195,"l":7.0122,"n":7216,"o":7.02,"t":"2025-02-24T05:00:00Z","v":2029867,"vw":7.072735},{"c":7.15,"h":7.33,"l":7.1,"n":7225,"o":7.11,"t":"2025-02-25T05:00:00Z","v":698886,"vw":7.208274},{"c":7.21,"h":7.215,"l":7.1,"n":4459,"o":7.14,"t":"2025-02-26T05:00:00Z","v":452488,"vw":7.181467},{"c":7.42,"h":7.43,"l":7.185,"n":5144,"o":7.21,"t":"2025-02-27T05:00:00Z","v":570326,"vw":7.37347},{"c":7.59,"h":7.61,"l":7.38,"n":7733,"o":7.45,"t":"2025-02-28T05:00:00Z","v":1185539,"vw":7.554501},{"c":7.4,"h":7.685,"l":7.335,"n":6472,"o":7.58,"t":"2025-03-03T05:00:00Z","v":722032,"vw":7.466966},{"c":7.23,"h":7.38,"l":7.12,"n":7634,"o":7.31,"t":"2025-03-04T05:00:00Z","v":766441,"vw":7.238266},{"c":7.28,"h":7.325,"l":7.09,"n":5706,"o":7.19,"t":"2025-03-05T05:00:00Z","v":548312,"vw":7.261641},{"c":7.16,"h":7.23,"l":7.1,"n":7402,"o":7.2,"t":"2025-03-06T05:00:00Z","v":450152,"vw":7.168713},{"c":7.32,"h":7.345,"l":7.14,"n":5097,"o":7.19,"t":"2025-03-07T05:00:00Z","v":488984,"vw":7.288876},{"c":7.19,"h":7.3994,"l":7.0526,"n":6242,"o":7.24,"t":"2025-03-10T04:00:00Z","v":566642,"vw":7.185708},{"c":7.09,"h":7.25,"l":6.935,"n":7752,"o":7.25,"t":"2025-03-11T04:00:00Z","v":684457,"vw":7.067814},{"c":7.2,"h":7.245,"l":7.06,"n":7263,"o":7.12,"t":"2025-03-12T04:00:00Z","v":799983,"vw":7.193798},{"c":6.97,"h":7.3,"l":6.91,"n":6960,"o":7.21,"t":"2025-03-13T04:00:00Z","v":915974,"vw":7.041709},{"c":7.14,"h":7.14,"l":6.87,"n":6973,"o":7.06,"t":"2025-03-14T04:00:00Z","v":776223,"vw":7.06188},{"c":7.34,"h":7.385,"l":7.12,"n":6718,"o":7.15,"t":"2025-03-17T04:00:00Z","v":697690,"vw":7.321093},{"c":7.35,"h":7.39,"l":7.2209,"n":6261,"o":7.34,"t":"2025-03-18T04:00:00Z","v":703333,"vw":7.314968},{"c":7.34,"h":7.39,"l":7.2663,"n":6654,"o":7.34,"t":"2025-03-19T04:00:00Z","v":786079,"vw":7.326403},{"c":7.37,"h":7.43,"l":7.26,"n":7624,"o":7.28,"t":"2025-03-20T04:00:00Z","v":623116,"vw":7.366872},{"c":7.23,"h":7.31,"l":7.16,"n":5749,"o":7.26,"t":"2025-03-21T04:00:00Z","v":1223944,"vw":7.23508},{"c":7.43,"h":7.435,"l":7.25,"n":5422,"o":7.3,"t":"2025-03-24T04:00:00Z","v":522447,"vw":7.394526},{"c":7.39,"h":7.45,"l":7.305,"n":5386,"o":7.44,"t":"2025-03-25T04:00:00Z","v":607626,"vw":7.383052},{"c":7.38,"h":7.46,"l":7.29,"n":4589,"o":7.39,"t":"2025-03-26T04:00:00Z","v":539154,"vw":7.360349},{"c":7.37,"h":7.45,"l":7.31,"n":5324,"o":7.39,"t":"2025-03-27T04:00:00Z","v":754036,"vw":7.381454},{"c":7.23,"h":7.41,"l":7.16,"n":4628,"o":7.41,"t":"2025-03-28T04:00:00Z","v":467735,"vw":7.229463},{"c":7.37,"h":7.4,"l":7.17,"n":5138,"o":7.2,"t":"2025-03-31T04:00:00Z","v":653684,"vw":7.359851},{"c":7.42,"h":7.4325,"l":7.22,"n":7292,"o":7.39,"t":"2025-04-01T04:00:00Z","v":783026,"vw":7.379788},{"c":7.56,"h":7.56,"l":7.31,"n":5964,"o":7.36,"t":"2025-04-02T04:00:00Z","v":628620,"vw":7.501963},{"c":6.92,"h":7.43,"l":6.915,"n":10818,"o":7.37,"t":"2025-04-03T04:00:00Z","v":981714,"vw":7.015151},{"c":6.68,"h":6.815,"l":6.5317,"n":11304,"o":6.77,"t":"2025-04-04T04:00:00Z","v":1074307,"vw":6.698186},{"c":6.5,"h":6.88,"l":6.19,"n":12159,"o":6.48,"t":"2025-04-07T04:00:00Z","v":1609043,"vw":6.474883},{"c":6.12,"h":6.7,"l":6,"n":11309,"o":6.68,"t":"2025-04-08T04:00:00Z","v":1373314,"vw":6.24964},{"c":6.55,"h":6.62,"l":5.81,"n":12436,"o":6,"t":"2025-04-09T04:00:00Z","v":1414950,"vw":6.260073},{"c":6.13,"h":6.39,"l":5.9,"n":10473,"o":6.37,"t":"2025-04-10T04:00:00Z","v":876178,"vw":6.089837},{"c":6.15,"h":6.225,"l":5.93,"n":7700,"o":6.07,"t":"2025-04-11T04:00:00Z","v":927209,"vw":6.100129},{"c":6.3,"h":6.32,"l":6.06,"n":7009,"o":6.24,"t":"2025-04-14T04:00:00Z","v":1059364,"vw":6.2451},{"c":6.47,"h":6.54,"l":6.265,"n":10363,"o":6.27,"t":"2025-04-15T04:00:00Z","v":1304410,"vw":6.443166},{"c":6.47,"h":6.63,"l":6.395,"n":7014,"o":6.48,"t":"2025-04-16T04:00:00Z","v":666509,"vw":6.479034},{"c":6.56,"h":6.683,"l":6.485,"n":6372,"o":6.49,"t":"2025-04-17T04:00:00Z","v":607033,"vw":6.559173},{"c":6.55,"h":6.565,"l":6.4,"n":6745,"o":6.46,"t":"2025-04-21T04:00:00Z","v":1318200,"vw":6.492898},{"c":6.67,"h":6.8,"l":6.625,"n":7566,"o":6.67,"t":"2025-04-22T04:00:00Z","v":644364,"vw":6.705096},{"c":6.77,"h":6.98,"l":6.715,"n":8577,"o":6.9,"t":"2025-04-23T04:00:00Z","v":961618,"vw":6.78491},{"c":6.78,"h":6.82,"l":6.66,"n":6303,"o":6.76,"t":"2025-04-24T04:00:00Z","v":667592,"vw":6.783717},{"c":6.8,"h":6.8,"l":6.685,"n":4614,"o":6.71,"t":"2025-04-25T04:00:00Z","v":524643,"vw":6.769078},{"c":6.8,"h":6.855,"l":6.71,"n":6044,"o":6.72,"t":"2025-04-28T04:00:00Z","v":713010,"vw":6.78157},{"c":5.75,"h":6.225,"l":5.55,"n":22426,"o":6.2,"t":"2025-04-29T04:00:00Z","v":7798063,"vw":5.750869},{"c":5.91,"h":5.945,"l":5.46,"n":15071,"o":5.72,"t":"2025-04-30T04:00:00Z","v":2215341,"vw":5.798885},{"c":6.28,"h":6.345,"l":5.9275,"n":13024,"o":5.95,"t":"2025-05-01T04:00:00Z","v":1846927,"vw":6.220335},{"c":6.64,"h":6.655,"l":6.4044,"n":12680,"o":6.46,"t":"2025-05-02T04:00:00Z","v":1483059,"vw":6.600996},{"c":6.49,"h":6.6949,"l":6.48,"n":8869,"o":6.58,"t":"2025-05-05T04:00:00Z","v":913526,"vw":6.566131},{"c":6.51,"h":6.56,"l":6.39,"n":10025,"o":6.45,"t":"2025-05-06T04:00:00Z","v":990846,"vw":6.504648},{"c":6.71,"h":6.755,"l":6.4792,"n":10520,"o":6.58,"t":"2025-05-07T04:00:00Z","v":1318128,"vw":6.656536},{"c":6.71,"h":6.92,"l":6.685,"n":10684,"o":6.8,"t":"2025-05-08T04:00:00Z","v":1145995,"vw":6.786609},{"c":6.63,"h":6.73,"l":6.6,"n":8797,"o":6.73,"t":"2025-05-09T04:00:00Z","v":1027444,"vw":6.648558},{"c":6.99,"h":7.065,"l":6.86,"n":8827,"o":6.94,"t":"2025-05-12T04:00:00Z","v":1080406,"vw":6.976111},{"c":6.89,"h":7.05,"l":6.855,"n":7026,"o":7.04,"t":"2025-05-13T04:00:00Z","v":688058,"vw":6.914743},{"c":6.75,"h":6.905,"l":6.73,"n":7692,"o":6.85,"t":"2025-05-14T04:00:00Z","v":1129532,"vw":6.790041},{"c":6.9,"h":6.925,"l":6.72,"n":6324,"o":6.73,"t":"2025-05-15T04:00:00Z","v":548314,"vw":6.858109},{"c":7.03,"h":7.06,"l":6.86,"n":7631,"o":6.92,"t":"2025-05-16T04:00:00Z","v":1414273,"vw":6.997016},{"c":6.88,"h":6.97,"l":6.81,"n":7693,"o":6.9,"t":"2025-05-19T04:00:00Z","v":917347,"vw":6.87102},{"c":6.79,"h":6.87,"l":6.705,"n":6834,"o":6.8,"t":"2025-05-20T04:00:00Z","v":1161634,"vw":6.771954},{"c":6.54,"h":6.745,"l":6.495,"n":8049,"o":6.64,"t":"2025-05-21T04:00:00Z","v":1860243,"vw":6.610541},{"c":6.45,"h":6.5299,"l":6.39,"n":7686,"o":6.49,"t":"2025-05-22T04:00:00Z","v":939999,"vw":6.453593},{"c":6.52,"h":6.55,"l":6.38,"n":9022,"o":6.4,"t":"2025-05-23T04:00:00Z","v":1040525,"vw":6.483019},{"c":6.75,"h":6.79,"l":6.515,"n":7369,"o":6.62,"t":"2025-05-27T04:00:00Z","v":880165,"vw":6.711589},{"c":6.97,"h":6.99,"l":6.71,"n":9798,"o":6.74,"t":"2025-05-28T04:00:00Z","v":1518047,"vw":6.908026},{"c":7.25,"h":7.3,"l":6.98,"n":13093,"o":7,"t":"2025-05-29T04:00:00Z","v":2032303,"vw":7.201379},{"c":7.12,"h":7.2282,"l":7.03,"n":11278,"o":7.18,"t":"2025-05-30T04:00:00Z","v":2429974,"vw":7.117569},{"c":7.36,"h":7.425,"l":7.0418,"n":12432,"o":7.17,"t":"2025-06-02T04:00:00Z","v":2477758,"vw":7.324419},{"c":7.39,"h":7.52,"l":7.28,"n":9178,"o":7.34,"t":"2025-06-03T04:00:00Z","v":1147978,"vw":7.408759},{"c":7.39,"h":7.42,"l":7.31,"n":7751,"o":7.4,"t":"2025-06-04T04:00:00Z","v":858064,"vw":7.380341},{"c":7.42,"h":7.5,"l":7.32,"n":5815,"o":7.39,"t":"2025-06-05T04:00:00Z","v":711069,"vw":7.436496},{"c":7.62,"h":7.655,"l":7.46,"n":4684,"o":7.56,"t":"2025-06-06T04:00:00Z","v":547350,"vw":7.610289},{"c":7.59,"h":7.705,"l":7.58,"n":7719,"o":7.7,"t":"2025-06-09T04:00:00Z","v":1192183,"vw":7.624174},{"c":7.6,"h":7.72,"l":7.52,"n":8068,"o":7.63,"t":"2025-06-10T04:00:00Z","v":1120881,"vw":7.616385},{"c":7.68,"h":7.81,"l":7.635,"n":8153,"o":7.67,"t":"2025-06-11T04:00:00Z","v":1208227,"vw":7.721732},{"c":7.79,"h":7.82,"l":7.62,"n":7131,"o":7.64,"t":"2025-06-12T04:00:00Z","v":888859,"vw":7.774418},{"c":7.49,"h":7.6904,"l":7.18,"n":8768,"o":7.2,"t":"2025-06-13T04:00:00Z","v":905897,"vw":7.5236},{"c":7.51,"h":7.675,"l":7.49,"n":6610,"o":7.59,"t":"2025-06-16T04:00:00Z","v":660834,"vw":7.548758},{"c":7.39,"h":7.49,"l":7.38,"n":6488,"o":7.48,"t":"2025-06-17T04:00:00Z","v":733128,"vw":7.40882},{"c":7.4,"h":7.495,"l":7.34,"n":7803,"o":7.42,"t":"2025-06-18T04:00:00Z","v":915133,"vw":7.421832},{"c":7.4,"h":7.51,"l":7.36,"n":5774,"o":7.46,"t":"2025-06-20T04:00:00Z","v":1639897,"vw":7.416013},{"c":7.41,"h":7.51,"l":7.225,"n":6826,"o":7.43,"t":"2025-06-23T04:00:00Z","v":1083247,"vw":7.398038},{"c":7.34,"h":7.48,"l":7.205,"n":6723,"o":7.46,"t":"2025-06-24T04:00:00Z","v":911252,"vw":7.331137},{"c":7.1,"h":7.37,"l":7.08,"n":9148,"o":7.3,"t":"2025-06-25T04:00:00Z","v":1239944,"vw":7.194062},{"c":7.23,"h":7.25,"l":7.07,"n":8117,"o":7.16,"t":"2025-06-26T04:00:00Z","v":1102781,"vw":7.197051},{"c":7.28,"h":7.405,"l":7.23,"n":5457,"o":7.25,"t":"2025-06-27T04:00:00Z","v":994526,"vw":7.290609},{"c":7.29,"h":7.315,"l":7.135,"n":6949,"o":7.31,"t":"2025-06-30T04:00:00Z","v":921298,"vw":7.260909},{"c":7.4,"h":7.6,"l":7.19,"n":8562,"o":7.21,"t":"2025-07-01T04:00:00Z","v":1039728,"vw":7.440803},{"c":7.46,"h":7.545,"l":7.345,"n":8307,"o":7.39,"t":"2025-07-02T04:00:00Z","v":1121077,"vw":7.455723},{"c":7.54,"h":7.61,"l":7.495,"n":5787,"o":7.53,"t":"2025-07-03T04:00:00Z","v":775157,"vw":7.537954},{"c":7.39,"h":7.61,"l":7.38,"n":8970,"o":7.49,"t":"2025-07-07T04:00:00Z","v":1066110,"vw":7.46476},{"c":7.48,"h":7.545,"l":7.33,"n":6202,"o":7.38,"t":"2025-07-08T04:00:00Z","v":845410,"vw":7.470669},{"c":7.53,"h":7.59,"l":7.435,"n":6834,"o":7.53,"t":"2025-07-09T04:00:00Z","v":845782,"vw":7.528692},{"c":7.67,"h":7.705,"l":7.51,"n":4935,"o":7.51,"t":"2025-07-10T04:00:00Z","v":556088,"vw":7.657245},{"c":7.61,"h":7.66,"l":7.51,"n":6641,"o":7.57,"t":"2025-07-11T04:00:00Z","v":760690,"vw":7.608711},{"c":7.64,"h":7.7154,"l":7.57,"n":5490,"o":7.58,"t":"2025-07-14T04:00:00Z","v":493029,"vw":7.637639},{"c":7.45,"h":7.65,"l":7.44,"n":5215,"o":7.64,"t":"2025-07-15T04:00:00Z","v":500370,"vw":7.521957},{"c":7.45,"h":7.555,"l":7.38,"n":6085,"o":7.49,"t":"2025-07-16T04:00:00Z","v":860894,"vw":7.457334},{"c":7.33,"h":7.48,"l":7.27,"n":6672,"o":7.42,"t":"2025-07-17T04:00:00Z","v":660325,"vw":7.332695},{"c":7.26,"h":7.37,"l":7.185,"n":5947,"o":7.37,"t":"2025-07-18T04:00:00Z","v":660104,"vw":7.270093},{"c":7.31,"h":7.425,"l":7.3,"n":4838,"o":7.31,"t":"2025-07-21T04:00:00Z","v":470367,"vw":7.325357},{"c":7.48,"h":7.5,"l":7.29,"n":6355,"o":7.34,"t":"2025-07-22T04:00:00Z","v":599028,"vw":7.456944},{"c":7.59,"h":7.595,"l":7.47,"n":5803,"o":7.5,"t":"2025-07-23T04:00:00Z","v":588787,"vw":7.55135},{"c":7.54,"h":7.655,"l":7.5,"n":9104,"o":7.51,"t":"2025-07-24T04:00:00Z","v":1143662,"vw":7.589817},{"c":7.51,"h":7.605,"l":7.44,"n":5533,"o":7.58,"t":"2025-07-25T04:00:00Z","v":859802,"vw":7.506171},{"c":7.47,"h":7.61,"l":7.44,"n":7648,"o":7.5,"t":"2025-07-28T04:00:00Z","v":1146127,"vw":7.501693},{"c":7.8,"h":7.86,"l":7.36,"n":9077,"o":7.56,"t":"2025-07-29T04:00:00Z","v":983952,"vw":7.747003},{"c":7.56,"h":7.79,"l":7.47,"n":6892,"o":7.77,"t":"2025-07-30T04:00:00Z","v":922162,"vw":7.575964},{"c":7.56,"h":7.58,"l":7.43,"n":8894,"o":7.53,"t":"2025-07-31T04:00:00Z","v":1182394,"vw":7.536144},{"c":7.32,"h":7.65,"l":7.235,"n":10022,"o":7.57,"t":"2025-08-01T04:00:00Z","v":1430249,"vw":7.338912},{"c":7.62,"h":7.625,"l":7.29,"n":6604,"o":7.32,"t":"2025-08-04T04:00:00Z","v":804711,"vw":7.551291},{"c":7.71,"h":7.71,"l":7.38,"n":10156,"o":7.65,"t":"2025-08-05T04:00:00Z","v":1698105,"vw":7.593715},{"c":7.79,"h":7.87,"l":7.65,"n":5974,"o":7.69,"t":"2025-08-06T04:00:00Z","v":655020,"vw":7.804686},{"c":7.64,"h":7.92,"l":7.53,"n":9933,"o":7.92,"t":"2025-08-07T04:00:00Z","v":1534565,"vw":7.62795},{"c":7.55,"h":7.65,"l":7.42,"n":7263,"o":7.46,"t":"2025-08-08T04:00:00Z","v":973770,"vw":7.567921},{"c":7.52,"h":7.615,"l":7.455,"n":7001,"o":7.51,"t":"2025-08-11T04:00:00Z","v":957609,"vw":7.545941},{"c":7.73,"h":7.74,"l":7.48,"n":7552,"o":7.61,"t":"2025-08-12T04:00:00Z","v":1176139,"vw":7.613805},{"c":7.81,"h":7.855,"l":7.72,"n":7031,"o":7.79,"t":"2025-08-13T04:00:00Z","v":856486,"vw":7.795515},{"c":7.76,"h":7.785,"l":7.61,"n":4877,"o":7.71,"t":"2025-08-14T04:00:00Z","v":602450,"vw":7.727418},{"c":7.71,"h":7.77,"l":7.665,"n":5086,"o":7.76,"t":"2025-08-15T04:00:00Z","v":871722,"vw":7.714557},{"c":7.74,"h":7.83,"l":7.67,"n":7298,"o":7.71,"t":"2025-08-18T04:00:00Z","v":1025222,"vw":7.743846},{"c":7.88,"h":7.935,"l":7.735,"n":5169,"o":7.77,"t":"2025-08-19T04:00:00Z","v":696415,"vw":7.862971},{"c":7.89,"h":7.99,"l":7.83,"n":6250,"o":7.95,"t":"2025-08-20T04:00:00Z","v":670279,"vw":7.897956},{"c":7.86,"h":7.89,"l":7.78,"n":5470,"o":7.82,"t":"2025-08-21T04:00:00Z","v":419262,"vw":7.83935},{"c":8.17,"h":8.285,"l":7.89,"n":7237,"o":7.91,"t":"2025-08-22T04:00:00Z","v":686347,"vw":8.162722},{"c":8.15,"h":8.19,"l":8.07,"n":8898,"o":8.12,"t":"2025-08-25T04:00:00Z","v":596200,"vw":8.148355},{"c":8.11,"h":8.2058,"l":8.1,"n":6903,"o":8.13,"t":"2025-08-26T04:00:00Z","v":609477,"vw":8.131553},{"c":8.37,"h":8.39,"l":8.04,"n":7612,"o":8.09,"t":"2025-08-27T04:00:00Z","v":723202,"vw":8.314697},{"c":8.34,"h":8.415,"l":8.26,"n":5951,"o":8.41,"t":"2025-08-28T04:00:00Z","v":529830,"vw":8.336142},{"c":8.47,"h":8.48,"l":8.365,"n":6330,"o":8.4,"t":"2025-08-29T04:00:00Z","v":679327,"vw":8.441987},{"c":8.45,"h":8.48,"l":8.3,"n":7188,"o":8.3,"t":"2025-09-02T04:00:00Z","v":760638,"vw":8.430595},{"c":8.57,"h":8.57,"l":8.38,"n":6552,"o":8.41,"t":"2025-09-03T04:00:00Z","v":671996,"vw":8.532081},{"c":8.6,"h":8.6981,"l":8.475,"n":6088,"o":8.62,"t":"2025-09-04T04:00:00Z","v":554539,"vw":8.589235},{"c":8.78,"h":8.815,"l":8.63,"n":7709,"o":8.7,"t":"2025-09-05T04:00:00Z","v":713859,"vw":8.744975},{"c":8.82,"h":8.87,"l":8.61,"n":7248,"o":8.7,"t":"2025-09-08T04:00:00Z","v":791977,"vw":8.79486},{"c":8.57,"h":8.76,"l":8.55,"n":6903,"o":8.74,"t":"2025-09-09T04:00:00Z","v":493509,"vw":8.602312},{"c":8.7,"h":8.735,"l":8.53,"n":5684,"o":8.56,"t":"2025-09-10T04:00:00Z","v":567700,"vw":8.659116},{"c":8.78,"h":8.92,"l":8.715,"n":7902,"o":8.76,"t":"2025-09-11T04:00:00Z","v":1306925,"vw":8.778213},{"c":8.85,"h":8.915,"l":8.715,"n":4934,"o":8.77,"t":"2025-09-12T04:00:00Z","v":495848,"vw":8.831811},{"c":8.87,"h":8.9,"l":8.78,"n":5656,"o":8.87,"t":"2025-09-15T04:00:00Z","v":468037,"vw":8.849462},{"c":8.89,"h":8.91,"l":8.76,"n":6567,"o":8.81,"t":"2025-09-16T04:00:00Z","v":486061,"vw":8.849384},{"c":8.75,"h":8.98,"l":8.73,"n":9244,"o":8.89,"t":"2025-09-17T04:00:00Z","v":785377,"vw":8.807308},{"c":8.98,"h":9.005,"l":8.7212,"n":7617,"o":8.77,"t":"2025-09-18T04:00:00Z","v":968238,"vw":8.94241},{"c":8.97,"h":9.045,"l":8.86,"n":10599,"o":9.04,"t":"2025-09-19T04:00:00Z","v":2838364,"vw":8.968506},{"c":8.84,"h":8.94,"l":8.79,"n":8764,"o":8.92,"t":"2025-09-22T04:00:00Z","v":1394725,"vw":8.860874},{"c":9.06,"h":9.19,"l":8.76,"n":11497,"o":8.85,"t":"2025-09-23T04:00:00Z","v":1011854,"vw":9.059922},{"c":8.92,"h":9.05,"l":8.865,"n":11849,"o":9.04,"t":"2025-09-24T04:00:00Z","v":905602,"vw":8.953644},{"c":8.74,"h":9,"l":8.71,"n":7006,"o":8.9,"t":"2025-09-25T04:00:00Z","v":575001,"vw":8.791608},{"c":8.77,"h":8.825,"l":8.71,"n":6671,"o":8.75,"t":"2025-09-26T04:00:00Z","v":525441,"vw":8.768364},{"c":8.9,"h":8.9,"l":8.67,"n":8893,"o":8.78,"t":"2025-09-29T04:00:00Z","v":1029908,"vw":8.833018},{"c":9,"h":9.02,"l":8.875,"n":7269,"o":8.9,"t":"2025-09-30T04:00:00Z","v":679500,"vw":8.97779},{"c":8.99,"h":9.03,"l":8.805,"n":8301,"o":8.92,"t":"2025-10-01T04:00:00Z","v":731458,"vw":8.95777},{"c":8.73,"h":8.97,"l":8.73,"n":8327,"o":8.95,"t":"2025-10-02T04:00:00Z","v":1062059,"vw":8.766234},{"c":8.74,"h":8.88,"l":8.715,"n":7731,"o":8.78,"t":"2025-10-03T04:00:00Z","v":526764,"vw":8.76667},{"c":8.64,"h":8.78,"l":8.625,"n":9849,"o":8.72,"t":"2025-10-06T04:00:00Z","v":763233,"vw":8.687675},{"c":8.64,"h":8.75,"l":8.585,"n":6323,"o":8.64,"t":"2025-10-07T04:00:00Z","v":864876,"vw":8.642432},{"c":8.56,"h":8.675,"l":8.505,"n":6800,"o":8.67,"t":"2025-10-08T04:00:00Z","v":548939,"vw":8.558571},{"c":8.32,"h":8.58,"l":8.285,"n":6574,"o":8.55,"t":"2025-10-09T04:00:00Z","v":594560,"vw":8.368049},{"c":7.99,"h":8.38,"l":7.97,"n":12378,"o":8.34,"t":"2025-10-10T04:00:00Z","v":1181963,"vw":8.068702},{"c":8.01,"h":8.09,"l":7.94,"n":7977,"o":8.07,"t":"2025-10-13T04:00:00Z","v":653806,"vw":8.007526},{"c":8.15,"h":8.16,"l":7.97,"n":7787,"o":8,"t":"2025-10-14T04:00:00Z","v":647560,"vw":8.083317},{"c":8.16,"h":8.4,"l":8.12,"n":10518,"o":8.18,"t":"2025-10-15T04:00:00Z","v":1193560,"vw":8.225884},{"c":8.15,"h":8.305,"l":7.99,"n":9421,"o":8.2,"t":"2025-10-16T04:00:00Z","v":890906,"vw":8.149463},{"c":8.16,"h":8.23,"l":8.06,"n":10866,"o":8.12,"t":"2025-10-17T04:00:00Z","v":1163636,"vw":8.138079},{"c":8.27,"h":8.28,"l":8.13,"n":5276,"o":8.17,"t":"2025-10-20T04:00:00Z","v":515340,"vw":8.239883},{"c":8.35,"h":8.45,"l":8.24,"n":6892,"o":8.27,"t":"2025-10-21T04:00:00Z","v":848282,"vw":8.353135},{"c":8.45,"h":8.495,"l":8.29,"n":6943,"o":8.4,"t":"2025-10-22T04:00:00Z","v":559927,"vw":8.412263},{"c":8.35,"h":8.47,"l":8.21,"n":6651,"o":8.45,"t":"2025-10-23T04:00:00Z","v":545384,"vw":8.381547},{"c":8.43,"h":8.47,"l":8.345,"n":6975,"o":8.4,"t":"2025-10-24T04:00:00Z","v":574551,"vw":8.419892},{"c":8.53,"h":8.56,"l":8.39,"n":9807,"o":8.42,"t":"2025-10-27T04:00:00Z","v":937401,"vw":8.474639},{"c":8.6,"h":8.9,"l":8.49,"n":11080,"o":8.57,"t":"2025-10-28T04:00:00Z","v":1052467,"vw":8.651762},{"c":8.05,"h":8.48,"l":8,"n":16835,"o":8.48,"t":"2025-10-29T04:00:00Z","v":1589405,"vw":8.149438},{"c":8.05,"h":8.14,"l":7.97,"n":8006,"o":8,"t":"2025-10-30T04:00:00Z","v":642075,"vw":8.065936},{"c":8.06,"h":8.115,"l":7.91,"n":8734,"o":7.98,"t":"2025-10-31T04:00:00Z","v":1107663,"vw":8.059957},{"c":8.1,"h":8.11,"l":7.85,"n":8359,"o":7.98,"t":"2025-11-03T05:00:00Z","v":1190643,"vw":8.056542},{"c":8.07,"h":8.205,"l":8.0384,"n":8669,"o":8.1,"t":"2025-11-04T05:00:00Z","v":827168,"vw":8.105882},{"c":8.23,"h":8.27,"l":7.97,"n":8480,"o":8.12,"t":"2025-11-05T05:00:00Z","v":748743,"vw":8.167486},{"c":8.27,"h":8.305,"l":8.165,"n":5434,"o":8.19,"t":"2025-11-06T05:00:00Z","v":468283,"vw":8.260613},{"c":8.26,"h":8.32,"l":8.19,"n":5753,"o":8.29,"t":"2025-11-07T05:00:00Z","v":470183,"vw":8.255523},{"c":8.21,"h":8.3,"l":8.08,"n":5799,"o":8.3,"t":"2025-11-10T05:00:00Z","v":497238,"vw":8.200477},{"c":8.21,"h":8.285,"l":8.145,"n":6475,"o":8.26,"t":"2025-11-11T05:00:00Z","v":472353,"vw":8.199109},{"c":8.26,"h":8.29,"l":8.15,"n":6335,"o":8.15,"t":"2025-11-12T05:00:00Z","v":548634,"vw":8.252027},{"c":8.22,"h":8.52,"l":8.145,"n":9057,"o":8.29,"t":"2025-11-13T05:00:00Z","v":1273267,"vw":8.354873},{"c":8.31,"h":8.32,"l":8.07,"n":7418,"o":8.24,"t":"2025-11-14T05:00:00Z","v":682775,"vw":8.260112},{"c":7.96,"h":8.36,"l":7.88,"n":7239,"o":8.23,"t":"2025-11-17T05:00:00Z","v":621897,"vw":8.026115},{"c":8.14,"h":8.14,"l":7.925,"n":6670,"o":7.98,"t":"2025-11-18T05:00:00Z","v":608009,"vw":8.100839},{"c":8.05,"h":8.16,"l":7.995,"n":5729,"o":8.12,"t":"2025-11-19T05:00:00Z","v":524583,"vw":8.066974},{"c":8.01,"h":8.31,"l":8,"n":6637,"o":8.16,"t":"2025-11-20T05:00:00Z","v":689703,"vw":8.072114},{"c":8.23,"h":8.34,"l":8.03,"n":7127,"o":8.05,"t":"2025-11-21T05:00:00Z","v":721688,"vw":8.187657},{"c":8.34,"h":8.39,"l":8.145,"n":6319,"o":8.28,"t":"2025-11-24T05:00:00Z","v":699199,"vw":8.323285},{"c":8.48,"h":8.62,"l":8.27,"n":11574,"o":8.37,"t":"2025-11-25T05:00:00Z","v":1284288,"vw":8.50627},{"c":8.77,"h":8.87,"l":8.43,"n":8884,"o":8.43,"t":"2025-11-26T05:00:00Z","v":982722,"vw":8.740896},{"c":8.74,"h":8.82,"l":8.695,"n":4057,"o":8.77,"t":"2025-11-28T05:00:00Z","v":322968,"vw":8.747325},{"c":8.72,"h":8.85,"l":8.515,"n":9086,"o":8.63,"t":"2025-12-01T05:00:00Z","v":723155,"vw":8.733608},{"c":8.64,"h":8.8,"l":8.64,"n":6083,"o":8.8,"t":"2025-12-02T05:00:00Z","v":483290,"vw":8.680919},{"c":8.56,"h":8.75,"l":8.425,"n":7381,"o":8.63,"t":"2025-12-03T05:00:00Z","v":591533,"vw":8.550471},{"c":8.39,"h":8.57,"l":8.39,"n":6872,"o":8.51,"t":"2025-12-04T05:00:00Z","v":652263,"vw":8.463609},{"c":8.2,"h":8.42,"l":8.175,"n":6268,"o":8.35,"t":"2025-12-05T05:00:00Z","v":520243,"vw":8.248386},{"c":8.15,"h":8.255,"l":8.135,"n":6506,"o":8.24,"t":"2025-12-08T05:00:00Z","v":476547,"vw":8.174008},{"c":8.27,"h":8.36,"l":8.14,"n":7607,"o":8.14,"t":"2025-12-09T05:00:00Z","v":486262,"vw":8.281458},{"c":8.28,"h":8.41,"l":8.245,"n":7581,"o":8.28,"t":"2025-12-10T05:00:00Z","v":746108,"vw":8.30128},{"c":8.34,"h":8.455,"l":8.295,"n":7349,"o":8.34,"t":"2025-12-11T05:00:00Z","v":596877,"vw":8.35565},{"c":8.53,"h":8.56,"l":8.35,"n":9629,"o":8.4,"t":"2025-12-12T05:00:00Z","v":1113579,"vw":8.482332},{"c":8.64,"h":8.67,"l":8.52,"n":8012,"o":8.57,"t":"2025-12-15T05:00:00Z","v":915099,"vw":8.626045},{"c":8.77,"h":8.82,"l":8.57,"n":10446,"o":8.67,"t":"2025-12-16T05:00:00Z","v":1115464,"vw":8.738707},{"c":8.51,"h":8.925,"l":8.5,"n":10691,"o":8.77,"t":"2025-12-17T05:00:00Z","v":1110205,"vw":8.588342},{"c":8.41,"h":8.65,"l":8.4,"n":8580,"o":8.59,"t":"2025-12-18T05:00:00Z","v":884007,"vw":8.460678},{"c":8.36,"h":8.385,"l":8.2,"n":8383,"o":8.36,"t":"2025-12-19T05:00:00Z","v":1753354,"vw":8.3374},{"c":8.36,"h":8.4,"l":8.245,"n":6859,"o":8.33,"t":"2025-12-22T05:00:00Z","v":822538,"vw":8.348392},{"c":8.21,"h":8.325,"l":8.21,"n":6682,"o":8.32,"t":"2025-12-23T05:00:00Z","v":548177,"vw":8.241695},{"c":8.34,"h":8.37,"l":8.225,"n":3410,"o":8.24,"t":"2025-12-24T05:00:00Z","v":321876,"vw":8.328746},{"c":8.32,"h":8.37,"l":8.25,"n":4871,"o":8.3,"t":"2025-12-26T05:00:00Z","v":469839,"vw":8.314519},{"c":8.39,"h":8.41,"l":8.2838,"n":5938,"o":8.29,"t":"2025-12-29T05:00:00Z","v":524915,"vw":8.362768},{"c":8.37,"h":8.42,"l":8.32,"n":5394,"o":8.36,"t":"2025-12-30T05:00:00Z","v":549887,"vw":8.360857},{"c":8.34,"h":8.44,"l":8.315,"n":5210,"o":8.44,"t":"2025-12-31T05:00:00Z","v":545170,"vw":8.353919},{"c":8.29,"h":8.335,"l":8.075,"n":8448,"o":8.3,"t":"2026-01-02T05:00:00Z","v":1219818,"vw":8.251385},{"c":8.26,"h":8.32,"l":8.16,"n":6268,"o":8.2,"t":"2026-01-05T05:00:00Z","v":608789,"vw":8.257619},{"c":8.46,"h":8.48,"l":8.175,"n":6076,"o":8.2,"t":"2026-01-06T05:00:00Z","v":593662,"vw":8.37772},{"c":8.29,"h":8.56,"l":8.21,"n":6423,"o":8.51,"t":"2026-01-07T05:00:00Z","v":571076,"vw":8.305237},{"c":8.49,"h":8.5,"l":8.21,"n":6268,"o":8.21,"t":"2026-01-08T05:00:00Z","v":488004,"vw":8.455575},{"c":8.41,"h":8.53,"l":8.36,"n":5206,"o":8.41,"t":"2026-01-09T05:00:00Z","v":497709,"vw":8.422728},{"c":8.4,"h":8.477,"l":8.27,"n":7166,"o":8.35,"t":"2026-01-12T05:00:00Z","v":685522,"vw":8.395613},{"c":8.48,"h":8.6,"l":8.365,"n":6333,"o":8.4,"t":"2026-01-13T05:00:00Z","v":609896,"vw":8.488284},{"c":8.64,"h":8.64,"l":8.465,"n":6834,"o":8.48,"t":"2026-01-14T05:00:00Z","v":585509,"vw":8.564067},{"c":8.75,"h":8.79,"l":8.63,"n":6441,"o":8.64,"t":"2026-01-15T05:00:00Z","v":693240,"vw":8.75},{"c":8.55,"h":8.75,"l":8.515,"n":7278,"o":8.75,"t":"2026-01-16T05:00:00Z","v":766071,"vw":8.592101},{"c":8.29,"h":8.585,"l":8.225,"n":6903,"o":8.49,"t":"2026-01-20T05:00:00Z","v":580752,"vw":8.315132},{"c":8.47,"h":8.49,"l":8.33,"n":6271,"o":8.35,"t":"2026-01-21T05:00:00Z","v":542061,"vw":8.440906},{"c":8.41,"h":8.565,"l":8.345,"n":5657,"o":8.47,"t":"2026-01-22T05:00:00Z","v":613818,"vw":8.417029},{"c":8.4,"h":8.41,"l":8.3,"n":6201,"o":8.34,"t":"2026-01-23T05:00:00Z","v":590322,"vw":8.359237},{"c":8.32,"h":8.43,"l":8.31,"n":6468,"o":8.43,"t":"2026-01-26T05:00:00Z","v":913652,"vw":8.349643},{"c":8.32,"h":8.355,"l":8.265,"n":5807,"o":8.33,"t":"2026-01-27T05:00:00Z","v":671286,"vw":8.317148},{"c":8.02,"h":8.35,"l":7.965,"n":7420,"o":8.3,"t":"2026-01-28T05:00:00Z","v":606007,"vw":8.127838},{"c":8.35,"h":8.35,"l":8.02,"n":9983,"o":8.07,"t":"2026-01-29T05:00:00Z","v":890511,"vw":8.234967},{"c":8.42,"h":8.47,"l":8.175,"n":9396,"o":8.32,"t":"2026-01-30T05:00:00Z","v":1573685,"vw":8.37167},{"c":8.39,"h":8.52,"l":8.29,"n":10496,"o":8.47,"t":"2026-02-02T05:00:00Z","v":998451,"vw":8.383158},{"c":8.39,"h":8.53,"l":8.28,"n":9010,"o":8.37,"t":"2026-02-03T05:00:00Z","v":764415,"vw":8.380241},{"c":8.63,"h":8.64,"l":8.445,"n":9592,"o":8.45,"t":"2026-02-04T05:00:00Z","v":753129,"vw":8.571446},{"c":8.72,"h":8.815,"l":8.37,"n":11496,"o":8.57,"t":"2026-02-05T05:00:00Z","v":859469,"vw":8.684086},{"c":8.86,"h":8.93,"l":8.67,"n":8209,"o":8.81,"t":"2026-02-06T05:00:00Z","v":710848,"vw":8.815041},{"c":8.79,"h":8.95,"l":8.71,"n":8093,"o":8.83,"t":"2026-02-09T05:00:00Z","v":489965,"vw":8.794405},{"c":8.76,"h":8.935,"l":8.745,"n":8899,"o":8.81,"t":"2026-02-10T05:00:00Z","v":1030017,"vw":8.797489},{"c":8.48,"h":8.84,"l":8.41,"n":11411,"o":8.83,"t":"2026-02-11T05:00:00Z","v":1201830,"vw":8.543577},{"c":7.82,"h":8.93,"l":7.545,"n":20066,"o":8.82,"t":"2026-02-12T05:00:00Z","v":2237345,"vw":7.896007},{"c":8.25,"h":8.25,"l":7.65,"n":11922,"o":7.83,"t":"2026-02-13T05:00:00Z","v":1424320,"vw":8.119593},{"c":8.2,"h":8.265,"l":8.05,"n":9547,"o":8.23,"t":"2026-02-17T05:00:00Z","v":1045794,"vw":8.184081},{"c":7.93,"h":8.19,"l":7.9,"n":8441,"o":8.16,"t":"2026-02-18T05:00:00Z","v":777590,"vw":8.001828},{"c":7.98,"h":7.985,"l":7.81,"n":6719,"o":7.91,"t":"2026-02-19T05:00:00Z","v":723412,"vw":7.940348},{"c":7.98,"h":8.055,"l":7.87,"n":6456,"o":8,"t":"2026-02-20T05:00:00Z","v":580505,"vw":7.982679},{"c":7.62,"h":7.97,"l":7.53,"n":8168,"o":7.97,"t":"2026-02-23T05:00:00Z","v":919812,"vw":7.637345},{"c":7.5,"h":7.66,"l":7.49,"n":10242,"o":7.62,"t":"2026-02-24T05:00:00Z","v":1023903,"vw":7.542238},{"c":7.73,"h":7.745,"l":7.5,"n":8883,"o":7.5,"t":"2026-02-25T05:00:00Z","v":942521,"vw":7.691513},{"c":7.88,"h":7.945,"l":7.795,"n":7180,"o":7.8,"t":"2026-02-26T05:00:00Z","v":903695,"vw":7.87882},{"c":7.59,"h":7.86,"l":7.535,"n":9339,"o":7.76,"t":"2026-02-27T05:00:00Z","v":1093385,"vw":7.617582},{"c":7.52,"h":7.56,"l":7.42,"n":6859,"o":7.48,"t":"2026-03-02T05:00:00Z","v":723885,"vw":7.508345},{"c":7.42,"h":7.525,"l":7.235,"n":7853,"o":7.36,"t":"2026-03-03T05:00:00Z","v":782690,"vw":7.396957},{"c":7.56,"h":7.59,"l":7.37,"n":9380,"o":7.49,"t":"2026-03-04T05:00:00Z","v":906527,"vw":7.519047},{"c":7.51,"h":7.57,"l":7.4,"n":10728,"o":7.49,"t":"2026-03-05T05:00:00Z","v":1036277,"vw":7.499691},{"c":7.26,"h":7.41,"l":7.14,"n":7530,"o":7.41,"t":"2026-03-06T05:00:00Z","v":830026,"vw":7.230645},{"c":7.16,"h":7.19,"l":6.94,"n":11497,"o":7.1,"t":"2026-03-09T04:00:00Z","v":1108840,"vw":7.074524},{"c":7.04,"h":7.16,"l":6.97,"n":9475,"o":7.13,"t":"2026-03-10T04:00:00Z","v":1010180,"vw":7.060713},{"c":6.79,"h":7,"l":6.74,"n":11670,"o":6.96,"t":"2026-03-11T04:00:00Z","v":880808,"vw":6.80869},{"c":6.7,"h":6.795,"l":6.595,"n":9701,"o":6.65,"t":"2026-03-12T04:00:00Z","v":880247,"vw":6.689137},{"c":6.63,"h":6.77,"l":6.6,"n":6478,"o":6.71,"t":"2026-03-13T04:00:00Z","v":661052,"vw":6.651445},{"c":6.65,"h":6.81,"l":6.62,"n":8125,"o":6.74,"t":"2026-03-16T04:00:00Z","v":1083599,"vw":6.679496},{"c":6.84,"h":6.885,"l":6.7,"n":10089,"o":6.75,"t":"2026-03-17T04:00:00Z","v":1151344,"vw":6.815189},{"c":6.77,"h":6.85,"l":6.7,"n":10140,"o":6.77,"t":"2026-03-18T04:00:00Z","v":885630,"vw":6.781138},{"c":6.8,"h":6.845,"l":6.71,"n":8056,"o":6.72,"t":"2026-03-19T04:00:00Z","v":835752,"vw":6.786233},{"c":6.51,"h":6.92,"l":6.45,"n":8909,"o":6.82,"t":"2026-03-20T04:00:00Z","v":1870650,"vw":6.539735},{"c":6.72,"h":6.89,"l":6.605,"n":12614,"o":6.68,"t":"2026-03-23T04:00:00Z","v":1368979,"vw":6.760355},{"c":6.61,"h":6.73,"l":6.58,"n":8284,"o":6.61,"t":"2026-03-24T04:00:00Z","v":790903,"vw":6.63621},{"c":6.57,"h":6.66,"l":6.535,"n":9421,"o":6.63,"t":"2026-03-25T04:00:00Z","v":1033790,"vw":6.573703},{"c":6.5,"h":6.64,"l":6.485,"n":11247,"o":6.52,"t":"2026-03-26T04:00:00Z","v":1149313,"vw":6.542786},{"c":6.39,"h":6.47,"l":6.315,"n":10703,"o":6.47,"t":"2026-03-27T04:00:00Z","v":1305947,"vw":6.381293},{"c":6.5,"h":6.575,"l":6.385,"n":9027,"o":6.5,"t":"2026-03-30T04:00:00Z","v":847363,"vw":6.509913},{"c":6.57,"h":6.69,"l":6.45,"n":9762,"o":6.54,"t":"2026-03-31T04:00:00Z","v":1181676,"vw":6.581605},{"c":6.47,"h":6.62,"l":6.44,"n":10411,"o":6.56,"t":"2026-04-01T04:00:00Z","v":1108880,"vw":6.487782},{"c":6.56,"h":6.615,"l":6.35,"n":10318,"o":6.37,"t":"2026-04-02T04:00:00Z","v":936386,"vw":6.535176},{"c":6.61,"h":6.61,"l":6.47,"n":6088,"o":6.54,"t":"2026-04-06T04:00:00Z","v":646904,"vw":6.571702},{"c":6.58,"h":6.68,"l":6.545,"n":9813,"o":6.57,"t":"2026-04-07T04:00:00Z","v":901708,"vw":6.586737},{"c":6.79,"h":6.91,"l":6.715,"n":11773,"o":6.88,"t":"2026-04-08T04:00:00Z","v":1467357,"vw":6.781492},{"c":6.74,"h":6.745,"l":6.56,"n":10812,"o":6.72,"t":"2026-04-09T04:00:00Z","v":1579875,"vw":6.674186},{"c":7.12,"h":7.12,"l":6.71,"n":9426,"o":6.72,"t":"2026-04-10T04:00:00Z","v":1375883,"vw":7.042368},{"c":7.22,"h":7.235,"l":7.01,"n":9123,"o":7.04,"t":"2026-04-13T04:00:00Z","v":1480659,"vw":7.188888},{"c":7.46,"h":7.49,"l":7.19,"n":9549,"o":7.21,"t":"2026-04-14T04:00:00Z","v":1328740,"vw":7.423302},{"c":7.65,"h":7.65,"l":7.4,"n":10258,"o":7.42,"t":"2026-04-15T04:00:00Z","v":967618,"vw":7.56301},{"c":7.66,"h":7.75,"l":7.545,"n":10168,"o":7.68,"t":"2026-04-16T04:00:00Z","v":1271687,"vw":7.651298},{"c":7.78,"h":7.87,"l":7.705,"n":10252,"o":7.75,"t":"2026-04-17T04:00:00Z","v":1388721,"vw":7.77744},{"c":8.1,"h":8.1,"l":7.71,"n":11513,"o":7.75,"t":"2026-04-20T04:00:00Z","v":1836321,"vw":8.009338},{"c":8.08,"h":8.23,"l":8.07,"n":12166,"o":8.1,"t":"2026-04-21T04:00:00Z","v":1455788,"vw":8.10415},{"c":8.04,"h":8.275,"l":7.975,"n":11158,"o":8.13,"t":"2026-04-22T04:00:00Z","v":1506394,"vw":8.070201},{"c":8.07,"h":8.15,"l":7.93,"n":10388,"o":8.05,"t":"2026-04-23T04:00:00Z","v":1110729,"vw":8.049589},{"c":8.14,"h":8.19,"l":8.04,"n":10111,"o":8.07,"t":"2026-04-24T04:00:00Z","v":1357115,"vw":8.12848},{"c":8.24,"h":8.29,"l":8.07,"n":10167,"o":8.1,"t":"2026-04-27T04:00:00Z","v":907990,"vw":8.226564},{"c":8.52,"h":8.545,"l":8.28,"n":11416,"o":8.29,"t":"2026-04-28T04:00:00Z","v":1375741,"vw":8.463155},{"c":8.22,"h":8.59,"l":8.22,"n":12340,"o":8.46,"t":"2026-04-29T04:00:00Z","v":1358406,"vw":8.300934},{"c":8.36,"h":8.46,"l":8.175,"n":9556,"o":8.19,"t":"2026-04-30T04:00:00Z","v":1671503,"vw":8.375483},{"c":8.33,"h":8.37,"l":7.97,"n":17724,"o":8.23,"t":"2026-05-01T04:00:00Z","v":1182257,"vw":8.27215},{"c":8.11,"h":8.42,"l":7.99,"n":8197,"o":8.3,"t":"2026-05-04T04:00:00Z","v":868034,"vw":8.1246},{"c":8.41,"h":8.415,"l":8.045,"n":10235,"o":8.09,"t":"2026-05-05T04:00:00Z","v":1010849,"vw":8.324398},{"c":8.45,"h":8.54,"l":8.38,"n":10900,"o":8.52,"t":"2026-05-06T04:00:00Z","v":1153860,"vw":8.463167},{"c":8.49,"h":8.73,"l":8.475,"n":17354,"o":8.5,"t":"2026-05-07T04:00:00Z","v":1940856,"vw":8.550791},{"c":8.48,"h":8.635,"l":8.475,"n":9552,"o":8.53,"t":"2026-05-08T04:00:00Z","v":712537,"vw":8.531271},{"c":8.29,"h":8.495,"l":8.25,"n":8897,"o":8.47,"t":"2026-05-11T04:00:00Z","v":922080,"vw":8.326216},{"c":8.15,"h":8.37,"l":8.14,"n":13456,"o":8.3,"t":"2026-05-12T04:00:00Z","v":1579236,"vw":8.197627},{"c":8.11,"h":8.21,"l":8.06,"n":10551,"o":8.09,"t":"2026-05-13T04:00:00Z","v":979478,"vw":8.119795},{"c":8.04,"h":8.35,"l":8.02,"n":10585,"o":8.16,"t":"2026-05-14T04:00:00Z","v":962532,"vw":8.141846},{"c":7.8,"h":8.005,"l":7.76,"n":7346,"o":8,"t":"2026-05-15T04:00:00Z","v":761520,"vw":7.83856},{"c":7.95,"h":7.98,"l":7.79,"n":6747,"o":7.79,"t":"2026-05-18T04:00:00Z","v":685606,"vw":7.926088},{"c":7.85,"h":7.97,"l":7.8,"n":7552,"o":7.84,"t":"2026-05-19T04:00:00Z","v":702712,"vw":7.871244},{"c":7.99,"h":8.055,"l":7.815,"n":8020,"o":7.88,"t":"2026-05-20T04:00:00Z","v":754541,"vw":7.986806},{"c":8.08,"h":8.08,"l":7.85,"n":7793,"o":7.95,"t":"2026-05-21T04:00:00Z","v":606661,"vw":8.010623},{"c":8.2,"h":8.24,"l":8.12,"n":7960,"o":8.15,"t":"2026-05-22T04:00:00Z","v":627006,"vw":8.188931},{"c":8.35,"h":8.4,"l":8.24,"n":9261,"o":8.24,"t":"2026-05-26T04:00:00Z","v":939198,"vw":8.333933},{"c":8.42,"h":8.525,"l":8.37,"n":10221,"o":8.37,"t":"2026-05-27T04:00:00Z","v":1031590,"vw":8.422222},{"c":8.48,"h":8.51,"l":8.33,"n":12364,"o":8.38,"t":"2026-05-28T04:00:00Z","v":1212916,"vw":8.439023},{"c":8.31,"h":8.53,"l":8.31,"n":7989,"o":8.42,"t":"2026-05-29T04:00:00Z","v":1406432,"vw":8.347603},{"c":8.28,"h":8.41,"l":8.25,"n":12069,"o":8.25,"t":"2026-06-01T04:00:00Z","v":1327826,"vw":8.324077},{"c":8.42,"h":8.475,"l":8.24,"n":9808,"o":8.26,"t":"2026-06-02T04:00:00Z","v":929474,"vw":8.40589},{"c":8.44,"h":8.485,"l":8.335,"n":10387,"o":8.36,"t":"2026-06-03T04:00:00Z","v":1010278,"vw":8.434675},{"c":8.92,"h":8.92,"l":8.54,"n":11198,"o":8.54,"t":"2026-06-04T04:00:00Z","v":1244882,"vw":8.808806},{"c":8.84,"h":8.97,"l":8.82,"n":10014,"o":8.92,"t":"2026-06-05T04:00:00Z","v":999933,"vw":8.863862},{"c":8.92,"h":9.02,"l":8.87,"n":10141,"o":8.91,"t":"2026-06-08T04:00:00Z","v":823416,"vw":8.937139},{"c":9.23,"h":9.355,"l":9.0237,"n":12550,"o":9.06,"t":"2026-06-09T04:00:00Z","v":1048119,"vw":9.23496},{"c":9.12,"h":9.44,"l":9.095,"n":15889,"o":9.22,"t":"2026-06-10T04:00:00Z","v":1883611,"vw":9.226926},{"c":8.99,"h":9.25,"l":8.855,"n":19519,"o":9.24,"t":"2026-06-11T04:00:00Z","v":1819807,"vw":8.974633},{"c":9.1,"h":9.12,"l":8.931,"n":15096,"o":8.96,"t":"2026-06-12T04:00:00Z","v":1644822,"vw":9.031888},{"c":9.09,"h":9.27,"l":8.97,"n":14244,"o":9.21,"t":"2026-06-15T04:00:00Z","v":1842331,"vw":9.066774},{"c":9.21,"h":9.26,"l":9.14,"n":12868,"o":9.18,"t":"2026-06-16T04:00:00Z","v":1286470,"vw":9.204973},{"c":8.73,"h":9.26,"l":8.655,"n":11714,"o":9.21,"t":"2026-06-17T04:00:00Z","v":1148825,"vw":8.865337},{"c":8.94,"h":9.015,"l":8.85,"n":10597,"o":8.85,"t":"2026-06-18T04:00:00Z","v":1635573,"vw":8.933424},{"c":9.01,"h":9.135,"l":8.88,"n":8362,"o":8.92,"t":"2026-06-22T04:00:00Z","v":781353,"vw":9.033433},{"c":9.04,"h":9.105,"l":8.99,"n":11884,"o":9.01,"t":"2026-06-23T04:00:00Z","v":1202938,"vw":9.036778},{"c":8.86,"h":9.2,"l":8.82,"n":19103,"o":9.09,"t":"2026-06-24T04:00:00Z","v":2047509,"vw":8.918428},{"c":9.24,"h":9.25,"l":8.825,"n":15229,"o":8.88,"t":"2026-06-25T04:00:00Z","v":1197407,"vw":9.033665},{"c":9.48,"h":9.5,"l":9.24,"n":14885,"o":9.29,"t":"2026-06-26T04:00:00Z","v":4394762,"vw":9.402677},{"c":9.31,"h":9.495,"l":9.26,"n":12355,"o":9.38,"t":"2026-06-29T04:00:00Z","v":1925156,"vw":9.41821},{"c":9.15,"h":9.365,"l":9.13,"n":11738,"o":9.13,"t":"2026-06-30T04:00:00Z","v":1306174,"vw":9.212396},{"c":9.45,"h":9.54,"l":9.09,"n":11920,"o":9.19,"t":"2026-07-01T04:00:00Z","v":1186297,"vw":9.427433},{"c":9.61,"h":9.705,"l":9.46,"n":12740,"o":9.53,"t":"2026-07-02T04:00:00Z","v":896022,"vw":9.612715},{"c":9.62,"h":9.78,"l":9.55,"n":11247,"o":9.63,"t":"2026-07-06T04:00:00Z","v":1054645,"vw":9.682649},{"c":9.56,"h":9.755,"l":9.55,"n":9919,"o":9.71,"t":"2026-07-07T04:00:00Z","v":826061,"vw":9.611603},{"c":9.37,"h":9.54,"l":9.335,"n":12588,"o":9.44,"t":"2026-07-08T04:00:00Z","v":923071,"vw":9.383856},{"c":9.33,"h":9.485,"l":9.31,"n":8921,"o":9.43,"t":"2026-07-09T04:00:00Z","v":545428,"vw":9.364701},{"c":9.33,"h":9.43,"l":9.175,"n":9282,"o":9.43,"t":"2026-07-10T04:00:00Z","v":600377,"vw":9.281254},{"c":9.42,"h":9.46,"l":9.3,"n":8633,"o":9.36,"t":"2026-07-13T04:00:00Z","v":783111,"vw":9.402654},{"c":9.55,"h":9.609,"l":9.37,"n":10757,"o":9.52,"t":"2026-07-14T04:00:00Z","v":656206,"vw":9.536761},{"c":9.68,"h":9.845,"l":9.58,"n":9714,"o":9.62,"t":"2026-07-15T04:00:00Z","v":526246,"vw":9.702119},{"c":9.88,"h":9.9,"l":9.59,"n":9453,"o":9.67,"t":"2026-07-16T04:00:00Z","v":637190,"vw":9.841539},{"c":9.8,"h":9.99,"l":9.725,"n":9287,"o":9.8,"t":"2026-07-17T04:00:00Z","v":640407,"vw":9.811034},{"c":9.66,"h":9.855,"l":9.625,"n":8177,"o":9.85,"t":"2026-07-20T04:00:00Z","v":489853,"vw":9.697095},{"c":9.73,"h":9.81,"l":9.59,"n":7966,"o":9.65,"t":"2026-07-21T04:00:00Z","v":419062,"vw":9.715149},{"c":9.57,"h":9.69,"l":9.38,"n":9104,"o":9.68,"t":"2026-07-22T04:00:00Z","v":669762,"vw":9.526774},{"c":9.57,"h":9.625,"l":9.45,"n":8719,"o":9.45,"t":"2026-07-23T04:00:00Z","v":719966,"vw":9.542424},{"c":9.79,"h":9.855,"l":9.59,"n":8267,"o":9.65,"t":"2026-07-24T04:00:00Z","v":566875,"vw":9.774767},{"c":9.78,"h":9.885,"l":9.715,"n":6323,"o":9.84,"t":"2026-07-27T04:00:00Z","v":468199,"vw":9.788613},{"c":9.62,"h":9.85,"l":9.555,"n":8826,"o":9.85,"t":"2026-07-28T04:00:00Z","v":606831,"vw":9.649851},{"c":9.91,"h":10.125,"l":9.65,"n":13253,"o":9.65,"t":"2026-07-29T04:00:00Z","v":951024,"vw":9.97594},{"c":9.96,"h":9.975,"l":9.545,"n":10715,"o":9.86,"t":"2026-07-30T04:00:00Z","v":1086848,"vw":9.814449},{"c":9.69,"h":10.03,"l":9.605,"n":9827,"o":9.97,"t":"2026-07-31T04:00:00Z","v":1099495,"vw":9.693573},{"c":9.88,"h":9.94,"l":9.64,"n":9726,"o":9.72,"t":"2026-08-03T04:00:00Z","v":1045389,"vw":9.860526},{"c":9.69,"h":9.84,"l":9.67,"n":12910,"o":9.75,"t":"2026-08-04T04:00:00Z","v":789795,"vw":9.717317},{"c":9.66,"h":9.71,"l":9.47,"n":8928,"o":9.64,"t":"2026-08-05T04:00:00Z","v":900613,"vw":9.623787},{"c":9.43,"h":9.77,"l":9.35,"n":8799,"o":9.76,"t":"2026-08-06T04:00:00Z","v":886623,"vw":9.459554},{"c":9.48,"h":9.5899,"l":9.33,"n":8363,"o":9.47,"t":"2026-08-07T04:00:00Z","v":717752,"vw":9.503251},{"c":9.3,"h":9.43,"l":9.135,"n":9522,"o":9.38,"t":"2026-08-10T04:00:00Z","v":896742,"vw":9.273318},{"c":9.35,"h":9.405,"l":9.26,"n":9790,"o":9.37,"t":"2026-08-11T04:00:00Z","v":1337807,"vw":9.338051},{"c":9.5,"h":9.52,"l":9.37,"n":10313,"o":9.39,"t":"2026-08-12T04:00:00Z","v":1259553,"vw":9.48489},{"c":9.62,"h":9.685,"l":9.54,"n":5985,"o":9.55,"t":"2026-08-13T04:00:00Z","v":1002802,"vw":9.609175},{"c":9.48,"h":9.67,"l":9.4611,"n":8041,"o":9.62,"t":"2026-08-14T04:00:00Z","v":690140,"vw":9.509495},{"c":9.36,"h":9.48,"l":9.24,"n":7618,"o":9.48,"t":"2026-08-17T04:00:00Z","v":691229,"vw":9.345932},{"c":9.4,"h":9.46,"l":9.28,"n":7868,"o":9.39,"t":"2026-08-18T04:00:00Z","v":976790,"vw":9.37762},{"c":9.58,"h":9.635,"l":9.38,"n":10010,"o":9.44,"t":"2026-08-19T04:00:00Z","v":1463756,"vw":9.568335},{"c":9.73,"h":9.84,"l":9.465,"n":8968,"o":9.56,"t":"2026-08-20T04:00:00Z","v":862088,"vw":9.729375},{"c":9.65,"h":9.77,"l":9.62,"n":9039,"o":9.77,"t":"2026-08-21T04:00:00Z","v":842716,"vw":9.682477},{"c":9.81,"h":9.875,"l":9.6,"n":7256,"o":9.71,"t":"2026-08-24T04:00:00Z","v":678829,"vw":9.808972},{"c":9.9,"h":9.97,"l":9.77,"n":8843,"o":9.82,"t":"2026-08-25T04:00:00Z","v":996926,"vw":9.892697},{"c":9.88,"h":9.995,"l":9.77,"n":12927,"o":9.86,"t":"2026-08-26T04:00:00Z","v":1469858,"vw":9.900166},{"c":9.71,"h":9.85,"l":9.695,"n":8797,"o":9.78,"t":"2026-08-27T04:00:00Z","v":913125,"vw":9.739733},{"c":9.54,"h":9.83,"l":9.54,"n":9322,"o":9.75,"t":"2026-08-28T04:00:00Z","v":1226682,"vw":9.611178},{"c":9.57,"h":9.655,"l":9.49,"n":9749,"o":9.52,"t":"2026-08-31T04:00:00Z","v":991679,"vw":9.577347},{"c":9.54,"h":9.62,"l":9.445,"n":11205,"o":9.51,"t":"2026-09-01T04:00:00Z","v":1626173,"vw":9.530436},{"c":9.7,"h":9.805,"l":9.51,"n":13561,"o":9.63,"t":"2026-09-02T04:00:00Z","v":1760119,"vw":9.675991},{"c":9.69,"h":9.815,"l":9.65,"n":10395,"o":9.79,"t":"2026-09-03T04:00:00Z","v":1241471,"vw":9.729285},{"c":9.68,"h":9.825,"l":9.55,"n":8222,"o":9.62,"t":"2026-09-04T04:00:00Z","v":857722,"vw":9.717018},{"c":9.51,"h":9.675,"l":9.49,"n":10173,"o":9.6,"t":"2026-09-08T04:00:00Z","v":936229,"vw":9.543483},{"c":9.57,"h":9.655,"l":9.475,"n":11184,"o":9.6,"t":"2026-09-09T04:00:00Z","v":1140517,"vw":9.54878},{"c":9.41,"h":9.68,"l":9.39,"n":10829,"o":9.45,"t":"2026-09-10T04:00:00Z","v":1401037,"vw":9.454045},{"c":9.57,"h":9.58,"l":9.435,"n":10054,"o":9.52,"t":"2026-09-11T04:00:00Z","v":753926,"vw":9.546079},{"c":9.2,"h":9.385,"l":8.75,"n":23742,"o":9,"t":"2026-09-14T04:00:00Z","v":3629023,"vw":9.199821},{"c":9.54,"h":9.67,"l":9.24,"n":21520,"o":9.27,"t":"2026-09-15T04:00:00Z","v":12195396,"vw":9.489358},{"c":9.34,"h":9.54,"l":9.225,"n":12409,"o":9.5,"t":"2026-09-16T04:00:00Z","v":1652857,"vw":9.389265},{"c":9.36,"h":9.46,"l":9.32,"n":11844,"o":9.45,"t":"2026-09-17T04:00:00Z","v":988278,"vw":9.373965},{"c":9.13,"h":9.34,"l":9.12,"n":9526,"o":9.27,"t":"2026-09-18T04:00:00Z","v":2699019,"vw":9.155309},{"c":9.33,"h":9.37,"l":9.15,"n":12843,"o":9.18,"t":"2026-09-21T04:00:00Z","v":2221490,"vw":9.303511},{"c":9.37,"h":9.485,"l":9.29,"n":12298,"o":9.36,"t":"2026-09-22T04:00:00Z","v":1166013,"vw":9.382522},{"c":9.15,"h":9.31,"l":9.13,"n":11912,"o":9.31,"t":"2026-09-23T04:00:00Z","v":1366159,"vw":9.174617},{"c":9.19,"h":9.315,"l":9.05,"n":13690,"o":9.19,"t":"2026-09-24T04:00:00Z","v":1282610,"vw":9.215901},{"c":9.17,"h":9.265,"l":9.115,"n":12089,"o":9.21,"t":"2026-09-25T04:00:00Z","v":1220197,"vw":9.184763},{"c":9.1,"h":9.19,"l":9.06,"n":9976,"o":9.16,"t":"2026-09-28T04:00:00Z","v":1218366,"vw":9.102426},{"c":8.92,"h":9.16,"l":8.91,"n":14967,"o":9.09,"t":"2026-09-29T04:00:00Z","v":2165308,"vw":8.97389},{"c":8.9,"h":9.03,"l":8.85,"n":20815,"o":9.03,"t":"2026-09-30T04:00:00Z","v":3150273,"vw":8.919188},{"c":8.81,"h":8.98,"l":8.725,"n":14287,"o":8.84,"t":"2026-10-01T04:00:00Z","v":1558343,"vw":8.832184},{"c":9,"h":9.125,"l":8.84,"n":12555,"o":8.84,"t":"2026-10-02T04:00:00Z","v":1398061,"vw":9.027719},{"c":8.96,"h":9.06,"l":8.87,"n":10812,"o":8.87,"t":"2026-10-05T04:00:00Z","v":1085047,"vw":8.978472},{"c":9.03,"h":9.165,"l":8.975,"n":10965,"o":8.99,"t":"2026-10-06T04:00:00Z","v":1854355,"vw":9.048129},{"c":9.09,"h":9.11,"l":8.945,"n":13389,"o":8.96,"t":"2026-10-07T04:00:00Z","v":1755574,"vw":9.060656},{"c":9.08,"h":9.15,"l":8.9,"n":9791,"o":9.07,"t":"2026-10-08T04:00:00Z","v":1721517,"vw":9.048449},{"c":9.03,"h":9.12,"l":8.92,"n":7429,"o":9.09,"t":"2026-10-09T04:00:00Z","v":652630,"vw":9.016496},{"c":9.09,"h":9.135,"l":8.92,"n":6646,"o":9.03,"t":"2026-10-12T04:00:00Z","v":550577,"vw":9.076989},{"c":9.1,"h":9.25,"l":9.045,"n":8671,"o":9.2,"t":"2026-10-13T04:00:00Z","v":763774,"vw":9.097733},{"c":8.79,"h":9.035,"l":8.77,"n":10658,"o":8.99,"t":"2026-10-14T04:00:00Z","v":1057501,"vw":8.845848},{"c":9.03,"h":9.125,"l":8.87,"n":14087,"o":8.89,"t":"2026-10-15T04:00:00Z","v":1818320,"vw":9.058126},{"c":9.09,"h":9.225,"l":8.99,"n":12545,"o":9.08,"t":"2026-10-16T04:00:00Z","v":1402440,"vw":9.106516},{"c":8.94,"h":9.1,"l":8.9,"n":10692,"o":9.02,"t":"2026-10-19T04:00:00Z","v":983652,"vw":8.964231},{"c":9.25,"h":9.26,"l":9,"n":12481,"o":9.01,"t":"2026-10-20T04:00:00Z","v":1056351,"vw":9.196476},{"c":9.25,"h":9.365,"l":9.21,"n":11367,"o":9.34,"t":"2026-10-21T04:00:00Z","v":1487875,"vw":9.264289},{"c":9.63,"h":9.67,"l":9.245,"n":13677,"o":9.25,"t":"2026-10-22T04:00:00Z","v":1516839,"vw":9.551614}],"volatilityBars":[{"c":9.42,"h":9.42,"l":9.34,"n":103,"o":9.36,"t":"2026-09-22T13:30:00Z","v":11917,"vw":9.398417},{"c":9.42,"h":9.42,"l":9.365,"n":228,"o":9.41,"t":"2026-09-22T13:45:00Z","v":39549,"vw":9.389383},{"c":9.435,"h":9.45,"l":9.41,"n":269,"o":9.41,"t":"2026-09-22T14:00:00Z","v":17149,"vw":9.42794},{"c":9.365,"h":9.43,"l":9.36,"n":431,"o":9.43,"t":"2026-09-22T14:15:00Z","v":28590,"vw":9.392503},{"c":9.35,"h":9.38,"l":9.34,"n":250,"o":9.36,"t":"2026-09-22T14:30:00Z","v":15400,"vw":9.357829},{"c":9.34,"h":9.345,"l":9.315,"n":287,"o":9.34,"t":"2026-09-22T14:45:00Z","v":12718,"vw":9.330436},{"c":9.35,"h":9.35,"l":9.325,"n":296,"o":9.33,"t":"2026-09-22T15:00:00Z","v":13929,"vw":9.34194},{"c":9.34,"h":9.355,"l":9.33,"n":203,"o":9.35,"t":"2026-09-22T15:15:00Z","v":7770,"vw":9.336798},{"c":9.33,"h":9.335,"l":9.325,"n":194,"o":9.335,"t":"2026-09-22T15:30:00Z","v":7945,"vw":9.330708},{"c":9.325,"h":9.33,"l":9.3,"n":352,"o":9.33,"t":"2026-09-22T15:45:00Z","v":14480,"vw":9.314756},{"c":9.315,"h":9.345,"l":9.31,"n":320,"o":9.33,"t":"2026-09-22T16:00:00Z","v":15181,"vw":9.329782},{"c":9.29,"h":9.315,"l":9.29,"n":230,"o":9.315,"t":"2026-09-22T16:15:00Z","v":10350,"vw":9.29752},{"c":9.325,"h":9.34,"l":9.295,"n":265,"o":9.295,"t":"2026-09-22T16:30:00Z","v":15025,"vw":9.325461},{"c":9.35,"h":9.35,"l":9.32,"n":426,"o":9.32,"t":"2026-09-22T16:45:00Z","v":35842,"vw":9.333167},{"c":9.31,"h":9.355,"l":9.31,"n":560,"o":9.34,"t":"2026-09-22T17:00:00Z","v":54840,"vw":9.340976},{"c":9.335,"h":9.335,"l":9.315,"n":293,"o":9.315,"t":"2026-09-22T17:15:00Z","v":15935,"vw":9.324122},{"c":9.36,"h":9.37,"l":9.335,"n":266,"o":9.34,"t":"2026-09-22T17:30:00Z","v":13608,"vw":9.346216},{"c":9.395,"h":9.395,"l":9.36,"n":461,"o":9.36,"t":"2026-09-22T17:45:00Z","v":28880,"vw":9.380735},{"c":9.405,"h":9.405,"l":9.385,"n":431,"o":9.4,"t":"2026-09-22T18:00:00Z","v":25810,"vw":9.395631},{"c":9.385,"h":9.405,"l":9.385,"n":308,"o":9.405,"t":"2026-09-22T18:15:00Z","v":14982,"vw":9.394755},{"c":9.38,"h":9.395,"l":9.37,"n":380,"o":9.385,"t":"2026-09-22T18:30:00Z","v":18073,"vw":9.383277},{"c":9.385,"h":9.395,"l":9.37,"n":428,"o":9.37,"t":"2026-09-22T18:45:00Z","v":25220,"vw":9.385168},{"c":9.405,"h":9.405,"l":9.39,"n":541,"o":9.39,"t":"2026-09-22T19:00:00Z","v":24162,"vw":9.3951},{"c":9.445,"h":9.445,"l":9.4,"n":637,"o":9.405,"t":"2026-09-22T19:15:00Z","v":29600,"vw":9.418682},{"c":9.455,"h":9.48,"l":9.435,"n":1014,"o":9.44,"t":"2026-09-22T19:30:00Z","v":55746,"vw":9.461704},{"c":9.37,"h":9.485,"l":9.37,"n":2484,"o":9.45,"t":"2026-09-22T19:45:00Z","v":344802,"vw":9.409455},{"c":9.37,"h":9.37,"l":9.37,"n":20,"o":9.37,"t":"2026-09-22T20:00:00Z","v":252511,"vw":9.37},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-23T10:45:00Z","v":400,"vw":9.27},{"c":9.265,"h":9.31,"l":9.24,"n":121,"o":9.31,"t":"2026-09-23T13:30:00Z","v":12910,"vw":9.289781},{"c":9.265,"h":9.28,"l":9.25,"n":259,"o":9.265,"t":"2026-09-23T13:45:00Z","v":21968,"vw":9.264711},{"c":9.275,"h":9.275,"l":9.235,"n":266,"o":9.27,"t":"2026-09-23T14:00:00Z","v":23426,"vw":9.248003},{"c":9.21,"h":9.28,"l":9.205,"n":378,"o":9.27,"t":"2026-09-23T14:15:00Z","v":29022,"vw":9.249262},{"c":9.185,"h":9.21,"l":9.165,"n":305,"o":9.21,"t":"2026-09-23T14:30:00Z","v":12435,"vw":9.187365},{"c":9.195,"h":9.195,"l":9.165,"n":332,"o":9.18,"t":"2026-09-23T14:45:00Z","v":24504,"vw":9.178454},{"c":9.19,"h":9.205,"l":9.19,"n":292,"o":9.195,"t":"2026-09-23T15:00:00Z","v":14289,"vw":9.196038},{"c":9.165,"h":9.2,"l":9.165,"n":346,"o":9.185,"t":"2026-09-23T15:15:00Z","v":32652,"vw":9.185152},{"c":9.195,"h":9.2,"l":9.165,"n":264,"o":9.165,"t":"2026-09-23T15:30:00Z","v":9708,"vw":9.183858},{"c":9.175,"h":9.195,"l":9.165,"n":230,"o":9.19,"t":"2026-09-23T15:45:00Z","v":9358,"vw":9.178485},{"c":9.175,"h":9.19,"l":9.175,"n":233,"o":9.18,"t":"2026-09-23T16:00:00Z","v":9976,"vw":9.183503},{"c":9.185,"h":9.195,"l":9.175,"n":310,"o":9.175,"t":"2026-09-23T16:15:00Z","v":20082,"vw":9.185013},{"c":9.185,"h":9.2,"l":9.185,"n":394,"o":9.19,"t":"2026-09-23T16:30:00Z","v":31359,"vw":9.193794},{"c":9.195,"h":9.21,"l":9.19,"n":310,"o":9.19,"t":"2026-09-23T16:45:00Z","v":14733,"vw":9.198427},{"c":9.19,"h":9.21,"l":9.18,"n":313,"o":9.2,"t":"2026-09-23T17:00:00Z","v":16253,"vw":9.192801},{"c":9.155,"h":9.18,"l":9.145,"n":331,"o":9.18,"t":"2026-09-23T17:15:00Z","v":23519,"vw":9.166651},{"c":9.175,"h":9.175,"l":9.15,"n":411,"o":9.15,"t":"2026-09-23T17:30:00Z","v":23855,"vw":9.159785},{"c":9.185,"h":9.19,"l":9.17,"n":251,"o":9.175,"t":"2026-09-23T17:45:00Z","v":16981,"vw":9.178707},{"c":9.195,"h":9.195,"l":9.18,"n":301,"o":9.185,"t":"2026-09-23T18:00:00Z","v":11307,"vw":9.187007},{"c":9.18,"h":9.195,"l":9.18,"n":278,"o":9.195,"t":"2026-09-23T18:15:00Z","v":11593,"vw":9.188282},{"c":9.165,"h":9.19,"l":9.16,"n":283,"o":9.18,"t":"2026-09-23T18:30:00Z","v":10878,"vw":9.171931},{"c":9.16,"h":9.17,"l":9.155,"n":263,"o":9.16,"t":"2026-09-23T18:45:00Z","v":11957,"vw":9.158577},{"c":9.19,"h":9.22,"l":9.14,"n":1303,"o":9.16,"t":"2026-09-23T19:00:00Z","v":141559,"vw":9.184975},{"c":9.2,"h":9.2,"l":9.17,"n":542,"o":9.195,"t":"2026-09-23T19:15:00Z","v":41823,"vw":9.186552},{"c":9.185,"h":9.205,"l":9.18,"n":582,"o":9.195,"t":"2026-09-23T19:30:00Z","v":50703,"vw":9.189674},{"c":9.15,"h":9.22,"l":9.13,"n":2265,"o":9.185,"t":"2026-09-23T19:45:00Z","v":246725,"vw":9.174429},{"c":9.15,"h":9.15,"l":9.15,"n":25,"o":9.15,"t":"2026-09-23T20:00:00Z","v":433521,"vw":9.15},{"c":9.18,"h":9.26,"l":9.16,"n":87,"o":9.19,"t":"2026-09-24T13:30:00Z","v":8448,"vw":9.190899},{"c":9.155,"h":9.19,"l":9.155,"n":173,"o":9.175,"t":"2026-09-24T13:45:00Z","v":12791,"vw":9.173781},{"c":9.155,"h":9.155,"l":9.115,"n":194,"o":9.15,"t":"2026-09-24T14:00:00Z","v":14610,"vw":9.133881},{"c":9.1,"h":9.15,"l":9.09,"n":170,"o":9.15,"t":"2026-09-24T14:15:00Z","v":13055,"vw":9.115206},{"c":9.1,"h":9.12,"l":9.095,"n":271,"o":9.095,"t":"2026-09-24T14:30:00Z","v":14196,"vw":9.105433},{"c":9.07,"h":9.105,"l":9.055,"n":632,"o":9.1,"t":"2026-09-24T14:45:00Z","v":61247,"vw":9.074851},{"c":9.08,"h":9.1,"l":9.05,"n":527,"o":9.07,"t":"2026-09-24T15:00:00Z","v":32241,"vw":9.065565},{"c":9.115,"h":9.115,"l":9.085,"n":324,"o":9.09,"t":"2026-09-24T15:15:00Z","v":14436,"vw":9.09534},{"c":9.125,"h":9.13,"l":9.115,"n":437,"o":9.115,"t":"2026-09-24T15:30:00Z","v":27659,"vw":9.11922},{"c":9.13,"h":9.135,"l":9.12,"n":378,"o":9.125,"t":"2026-09-24T15:45:00Z","v":60471,"vw":9.126206},{"c":9.165,"h":9.165,"l":9.135,"n":380,"o":9.135,"t":"2026-09-24T16:00:00Z","v":14456,"vw":9.14791},{"c":9.19,"h":9.235,"l":9.165,"n":870,"o":9.165,"t":"2026-09-24T16:15:00Z","v":48525,"vw":9.201874},{"c":9.205,"h":9.22,"l":9.195,"n":398,"o":9.195,"t":"2026-09-24T16:30:00Z","v":17978,"vw":9.203718},{"c":9.225,"h":9.225,"l":9.205,"n":291,"o":9.205,"t":"2026-09-24T16:45:00Z","v":13145,"vw":9.213563},{"c":9.215,"h":9.2292,"l":9.195,"n":401,"o":9.22,"t":"2026-09-24T17:00:00Z","v":24964,"vw":9.20915},{"c":9.195,"h":9.21,"l":9.185,"n":368,"o":9.21,"t":"2026-09-24T17:15:00Z","v":22426,"vw":9.19843},{"c":9.21,"h":9.215,"l":9.2,"n":312,"o":9.2,"t":"2026-09-24T17:30:00Z","v":21083,"vw":9.207749},{"c":9.225,"h":9.225,"l":9.21,"n":206,"o":9.21,"t":"2026-09-24T17:45:00Z","v":9190,"vw":9.217984},{"c":9.255,"h":9.255,"l":9.215,"n":402,"o":9.225,"t":"2026-09-24T18:00:00Z","v":19456,"vw":9.227248},{"c":9.285,"h":9.29,"l":9.2501,"n":886,"o":9.255,"t":"2026-09-24T18:15:00Z","v":91114,"vw":9.274977},{"c":9.265,"h":9.3,"l":9.255,"n":695,"o":9.285,"t":"2026-09-24T18:30:00Z","v":38581,"vw":9.277683},{"c":9.255,"h":9.29,"l":9.245,"n":518,"o":9.265,"t":"2026-09-24T18:45:00Z","v":26572,"vw":9.265872},{"c":9.23,"h":9.25,"l":9.23,"n":419,"o":9.25,"t":"2026-09-24T19:00:00Z","v":20176,"vw":9.239685},{"c":9.29,"h":9.29,"l":9.23,"n":445,"o":9.23,"t":"2026-09-24T19:15:00Z","v":29655,"vw":9.269566},{"c":9.295,"h":9.315,"l":9.285,"n":779,"o":9.295,"t":"2026-09-24T19:30:00Z","v":45720,"vw":9.298225},{"c":9.19,"h":9.3,"l":9.17,"n":2501,"o":9.29,"t":"2026-09-24T19:45:00Z","v":388660,"vw":9.253451},{"c":9.19,"h":9.19,"l":9.19,"n":25,"o":9.19,"t":"2026-09-24T20:00:00Z","v":178259,"vw":9.19},{"c":9.2,"h":9.24,"l":9.135,"n":293,"o":9.21,"t":"2026-09-25T13:30:00Z","v":24286,"vw":9.174682},{"c":9.18,"h":9.18,"l":9.16,"n":84,"o":9.18,"t":"2026-09-25T13:45:00Z","v":4728,"vw":9.172552},{"c":9.1601,"h":9.185,"l":9.15,"n":216,"o":9.185,"t":"2026-09-25T14:00:00Z","v":11650,"vw":9.165955},{"c":9.155,"h":9.17,"l":9.145,"n":186,"o":9.16,"t":"2026-09-25T14:15:00Z","v":10991,"vw":9.1597},{"c":9.14,"h":9.155,"l":9.125,"n":269,"o":9.15,"t":"2026-09-25T14:30:00Z","v":17584,"vw":9.141764},{"c":9.125,"h":9.145,"l":9.115,"n":275,"o":9.135,"t":"2026-09-25T14:45:00Z","v":16838,"vw":9.132075},{"c":9.17,"h":9.185,"l":9.13,"n":348,"o":9.13,"t":"2026-09-25T15:00:00Z","v":21678,"vw":9.160891},{"c":9.15,"h":9.18,"l":9.145,"n":253,"o":9.175,"t":"2026-09-25T15:15:00Z","v":101173,"vw":9.164371},{"c":9.16,"h":9.165,"l":9.15,"n":324,"o":9.15,"t":"2026-09-25T15:30:00Z","v":15186,"vw":9.158137},{"c":9.2,"h":9.2,"l":9.15,"n":295,"o":9.155,"t":"2026-09-25T15:45:00Z","v":14886,"vw":9.180504},{"c":9.235,"h":9.24,"l":9.205,"n":402,"o":9.205,"t":"2026-09-25T16:00:00Z","v":24338,"vw":9.225939},{"c":9.215,"h":9.245,"l":9.21,"n":501,"o":9.23,"t":"2026-09-25T16:15:00Z","v":31726,"vw":9.231484},{"c":9.24,"h":9.24,"l":9.205,"n":370,"o":9.215,"t":"2026-09-25T16:30:00Z","v":19447,"vw":9.220924},{"c":9.24,"h":9.2403,"l":9.2342,"n":235,"o":9.24,"t":"2026-09-25T16:45:00Z","v":12455,"vw":9.239641},{"c":9.24,"h":9.265,"l":9.235,"n":274,"o":9.235,"t":"2026-09-25T17:00:00Z","v":14939,"vw":9.248335},{"c":9.18,"h":9.2402,"l":9.175,"n":854,"o":9.2402,"t":"2026-09-25T17:15:00Z","v":68060,"vw":9.193408},{"c":9.165,"h":9.185,"l":9.155,"n":304,"o":9.185,"t":"2026-09-25T17:30:00Z","v":28684,"vw":9.167696},{"c":9.185,"h":9.185,"l":9.165,"n":178,"o":9.165,"t":"2026-09-25T17:45:00Z","v":7912,"vw":9.174193},{"c":9.175,"h":9.185,"l":9.175,"n":177,"o":9.18,"t":"2026-09-25T18:00:00Z","v":12727,"vw":9.179524},{"c":9.165,"h":9.18,"l":9.15,"n":859,"o":9.17,"t":"2026-09-25T18:15:00Z","v":132592,"vw":9.158864},{"c":9.18,"h":9.185,"l":9.165,"n":404,"o":9.165,"t":"2026-09-25T18:30:00Z","v":33601,"vw":9.17338},{"c":9.19,"h":9.19,"l":9.175,"n":262,"o":9.18,"t":"2026-09-25T18:45:00Z","v":24266,"vw":9.180889},{"c":9.23,"h":9.23,"l":9.19,"n":492,"o":9.195,"t":"2026-09-25T19:00:00Z","v":37837,"vw":9.210919},{"c":9.222,"h":9.235,"l":9.22,"n":325,"o":9.235,"t":"2026-09-25T19:15:00Z","v":19170,"vw":9.227474},{"c":9.235,"h":9.24,"l":9.2,"n":645,"o":9.225,"t":"2026-09-25T19:30:00Z","v":55916,"vw":9.219416},{"c":9.175,"h":9.245,"l":9.17,"n":2225,"o":9.235,"t":"2026-09-25T19:45:00Z","v":228746,"vw":9.20001},{"c":9.17,"h":9.17,"l":9.17,"n":17,"o":9.17,"t":"2026-09-25T20:00:00Z","v":206589,"vw":9.17},{"c":9.125,"h":9.16,"l":9.07,"n":200,"o":9.16,"t":"2026-09-28T13:30:00Z","v":19508,"vw":9.12392},{"c":9.155,"h":9.17,"l":9.135,"n":126,"o":9.15,"t":"2026-09-28T13:45:00Z","v":7348,"vw":9.146832},{"c":9.17,"h":9.19,"l":9.13,"n":183,"o":9.14,"t":"2026-09-28T14:00:00Z","v":9888,"vw":9.151104},{"c":9.155,"h":9.18,"l":9.125,"n":226,"o":9.16,"t":"2026-09-28T14:15:00Z","v":11081,"vw":9.149167},{"c":9.15,"h":9.16,"l":9.14,"n":196,"o":9.16,"t":"2026-09-28T14:30:00Z","v":167679,"vw":9.152203},{"c":9.12,"h":9.14,"l":9.115,"n":158,"o":9.14,"t":"2026-09-28T14:45:00Z","v":9370,"vw":9.12812},{"c":9.08,"h":9.12,"l":9.08,"n":166,"o":9.12,"t":"2026-09-28T15:00:00Z","v":10557,"vw":9.102723},{"c":9.08,"h":9.09,"l":9.06,"n":328,"o":9.07,"t":"2026-09-28T15:15:00Z","v":24645,"vw":9.069383},{"c":9.075,"h":9.09,"l":9.07,"n":228,"o":9.08,"t":"2026-09-28T15:30:00Z","v":9914,"vw":9.081943},{"c":9.065,"h":9.075,"l":9.06,"n":128,"o":9.075,"t":"2026-09-28T15:45:00Z","v":5569,"vw":9.067327},{"c":9.09,"h":9.095,"l":9.06,"n":323,"o":9.065,"t":"2026-09-28T16:00:00Z","v":24591,"vw":9.067928},{"c":9.125,"h":9.135,"l":9.085,"n":455,"o":9.09,"t":"2026-09-28T16:15:00Z","v":30050,"vw":9.104852},{"c":9.09,"h":9.12,"l":9.085,"n":276,"o":9.12,"t":"2026-09-28T16:30:00Z","v":13341,"vw":9.096425},{"c":9.085,"h":9.09,"l":9.07,"n":193,"o":9.09,"t":"2026-09-28T16:45:00Z","v":10168,"vw":9.081417},{"c":9.12,"h":9.14,"l":9.085,"n":348,"o":9.085,"t":"2026-09-28T17:00:00Z","v":17237,"vw":9.115259},{"c":9.11,"h":9.115,"l":9.105,"n":213,"o":9.11,"t":"2026-09-28T17:15:00Z","v":9501,"vw":9.11009},{"c":9.105,"h":9.115,"l":9.09,"n":234,"o":9.115,"t":"2026-09-28T17:30:00Z","v":11710,"vw":9.100997},{"c":9.11,"h":9.118,"l":9.1001,"n":278,"o":9.105,"t":"2026-09-28T17:45:00Z","v":9561,"vw":9.110432},{"c":9.095,"h":9.105,"l":9.095,"n":219,"o":9.105,"t":"2026-09-28T18:00:00Z","v":14489,"vw":9.101856},{"c":9.08,"h":9.09,"l":9.08,"n":191,"o":9.09,"t":"2026-09-28T18:15:00Z","v":9724,"vw":9.088859},{"c":9.08,"h":9.1,"l":9.08,"n":249,"o":9.08,"t":"2026-09-28T18:30:00Z","v":15873,"vw":9.088794},{"c":9.1,"h":9.105,"l":9.08,"n":401,"o":9.085,"t":"2026-09-28T18:45:00Z","v":36300,"vw":9.092413},{"c":9.07,"h":9.105,"l":9.07,"n":358,"o":9.1,"t":"2026-09-28T19:00:00Z","v":87633,"vw":9.095133},{"c":9.095,"h":9.105,"l":9.07,"n":549,"o":9.075,"t":"2026-09-28T19:15:00Z","v":52599,"vw":9.08486},{"c":9.115,"h":9.12,"l":9.07,"n":837,"o":9.095,"t":"2026-09-28T19:30:00Z","v":73338,"vw":9.093564},{"c":9.11,"h":9.13,"l":9.085,"n":1892,"o":9.115,"t":"2026-09-28T19:45:00Z","v":264090,"vw":9.109839},{"c":9.1,"h":9.1,"l":9.1,"n":21,"o":9.1,"t":"2026-09-28T20:00:00Z","v":188849,"vw":9.1},{"c":9.14,"h":9.155,"l":9.02,"n":146,"o":9.09,"t":"2026-09-29T13:30:00Z","v":11081,"vw":9.08784},{"c":9.14,"h":9.16,"l":9.12,"n":174,"o":9.15,"t":"2026-09-29T13:45:00Z","v":7890,"vw":9.13551},{"c":9.135,"h":9.16,"l":9.12,"n":204,"o":9.15,"t":"2026-09-29T14:00:00Z","v":11231,"vw":9.140576},{"c":9.11,"h":9.14,"l":9.095,"n":293,"o":9.135,"t":"2026-09-29T14:15:00Z","v":19287,"vw":9.117115},{"c":9.13,"h":9.13,"l":9.09,"n":267,"o":9.105,"t":"2026-09-29T14:30:00Z","v":18126,"vw":9.109581},{"c":9.14,"h":9.15,"l":9.13,"n":184,"o":9.135,"t":"2026-09-29T14:45:00Z","v":11165,"vw":9.140268},{"c":9.12,"h":9.135,"l":9.12,"n":289,"o":9.135,"t":"2026-09-29T15:00:00Z","v":28986,"vw":9.130881},{"c":9.09,"h":9.115,"l":9.085,"n":197,"o":9.115,"t":"2026-09-29T15:15:00Z","v":9149,"vw":9.09501},{"c":9.085,"h":9.1,"l":9.08,"n":217,"o":9.09,"t":"2026-09-29T15:30:00Z","v":15152,"vw":9.089921},{"c":9.075,"h":9.1,"l":9.075,"n":310,"o":9.085,"t":"2026-09-29T15:45:00Z","v":100984,"vw":9.085772},{"c":9.085,"h":9.095,"l":9.075,"n":197,"o":9.075,"t":"2026-09-29T16:00:00Z","v":12159,"vw":9.085833},{"c":9.075,"h":9.095,"l":9.07,"n":216,"o":9.085,"t":"2026-09-29T16:15:00Z","v":15959,"vw":9.085062},{"c":9,"h":9.07,"l":9,"n":608,"o":9.07,"t":"2026-09-29T16:30:00Z","v":57577,"vw":9.029428},{"c":8.995,"h":9.005,"l":8.99,"n":355,"o":9.005,"t":"2026-09-29T16:45:00Z","v":31941,"vw":9.003128},{"c":8.98,"h":9,"l":8.98,"n":386,"o":8.995,"t":"2026-09-29T17:00:00Z","v":19604,"vw":8.994366},{"c":8.985,"h":8.99,"l":8.98,"n":411,"o":8.985,"t":"2026-09-29T17:15:00Z","v":33586,"vw":8.985683},{"c":8.97,"h":9.005,"l":8.97,"n":410,"o":8.985,"t":"2026-09-29T17:30:00Z","v":35433,"vw":8.989698},{"c":8.945,"h":8.975,"l":8.94,"n":416,"o":8.975,"t":"2026-09-29T17:45:00Z","v":30415,"vw":8.958493},{"c":8.965,"h":8.985,"l":8.945,"n":728,"o":8.95,"t":"2026-09-29T18:00:00Z","v":70292,"vw":8.959138},{"c":8.965,"h":8.975,"l":8.96,"n":369,"o":8.965,"t":"2026-09-29T18:15:00Z","v":31499,"vw":8.966948},{"c":8.985,"h":8.985,"l":8.955,"n":870,"o":8.965,"t":"2026-09-29T18:30:00Z","v":67144,"vw":8.968024},{"c":8.995,"h":8.995,"l":8.965,"n":324,"o":8.98,"t":"2026-09-29T18:45:00Z","v":106421,"vw":8.976813},{"c":9.01,"h":9.025,"l":8.99,"n":493,"o":9,"t":"2026-09-29T19:00:00Z","v":37005,"vw":9.007954},{"c":9.01,"h":9.02,"l":8.985,"n":1136,"o":9.01,"t":"2026-09-29T19:15:00Z","v":138029,"vw":9.006075},{"c":9,"h":9.015,"l":8.985,"n":725,"o":9.015,"t":"2026-09-29T19:30:00Z","v":60866,"vw":8.998672},{"c":8.915,"h":9.005,"l":8.91,"n":4561,"o":9,"t":"2026-09-29T19:45:00Z","v":579100,"vw":8.946663},{"c":8.92,"h":8.92,"l":8.92,"n":16,"o":8.92,"t":"2026-09-29T20:00:00Z","v":296045,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-09-29T20:15:00Z","v":300000,"vw":8.92},{"c":8.94,"h":9.03,"l":8.88,"n":402,"o":9.03,"t":"2026-09-30T13:30:00Z","v":110058,"vw":8.910187},{"c":8.94,"h":8.955,"l":8.94,"n":251,"o":8.94,"t":"2026-09-30T13:45:00Z","v":22038,"vw":8.943295},{"c":8.935,"h":8.945,"l":8.905,"n":387,"o":8.94,"t":"2026-09-30T14:00:00Z","v":35349,"vw":8.929615},{"c":8.945,"h":8.96,"l":8.935,"n":549,"o":8.935,"t":"2026-09-30T14:15:00Z","v":39736,"vw":8.945169},{"c":8.975,"h":8.975,"l":8.94,"n":547,"o":8.945,"t":"2026-09-30T14:30:00Z","v":44418,"vw":8.952578},{"c":8.99,"h":8.995,"l":8.95,"n":678,"o":8.975,"t":"2026-09-30T14:45:00Z","v":54766,"vw":8.976631},{"c":8.975,"h":8.985,"l":8.955,"n":554,"o":8.98,"t":"2026-09-30T15:00:00Z","v":41902,"vw":8.965563},{"c":8.97,"h":8.995,"l":8.96,"n":390,"o":8.975,"t":"2026-09-30T15:15:00Z","v":28897,"vw":8.976444},{"c":8.915,"h":8.96,"l":8.895,"n":827,"o":8.96,"t":"2026-09-30T15:30:00Z","v":83192,"vw":8.924075},{"c":8.905,"h":8.9199,"l":8.895,"n":653,"o":8.915,"t":"2026-09-30T15:45:00Z","v":47653,"vw":8.90162},{"c":8.925,"h":8.925,"l":8.905,"n":375,"o":8.905,"t":"2026-09-30T16:00:00Z","v":17855,"vw":8.91883},{"c":8.935,"h":8.935,"l":8.915,"n":479,"o":8.925,"t":"2026-09-30T16:15:00Z","v":28065,"vw":8.924022},{"c":8.925,"h":8.945,"l":8.92,"n":607,"o":8.935,"t":"2026-09-30T16:30:00Z","v":140957,"vw":8.93433},{"c":8.915,"h":8.94,"l":8.9,"n":777,"o":8.925,"t":"2026-09-30T16:45:00Z","v":93501,"vw":8.917353},{"c":8.905,"h":8.935,"l":8.9,"n":1840,"o":8.91,"t":"2026-09-30T17:00:00Z","v":427989,"vw":8.904953},{"c":8.915,"h":8.92,"l":8.895,"n":454,"o":8.905,"t":"2026-09-30T17:15:00Z","v":79074,"vw":8.905513},{"c":8.885,"h":8.92,"l":8.885,"n":470,"o":8.915,"t":"2026-09-30T17:30:00Z","v":50941,"vw":8.908374},{"c":8.905,"h":8.905,"l":8.85,"n":561,"o":8.885,"t":"2026-09-30T17:45:00Z","v":66953,"vw":8.879073},{"c":8.945,"h":8.955,"l":8.905,"n":388,"o":8.905,"t":"2026-09-30T18:00:00Z","v":151126,"vw":8.932376},{"c":8.965,"h":8.965,"l":8.93,"n":553,"o":8.945,"t":"2026-09-30T18:15:00Z","v":56589,"vw":8.947783},{"c":8.965,"h":8.965,"l":8.945,"n":410,"o":8.965,"t":"2026-09-30T18:30:00Z","v":32173,"vw":8.954021},{"c":8.985,"h":8.985,"l":8.955,"n":468,"o":8.96,"t":"2026-09-30T18:45:00Z","v":45818,"vw":8.970433},{"c":8.96,"h":8.9899,"l":8.96,"n":564,"o":8.985,"t":"2026-09-30T19:00:00Z","v":50162,"vw":8.971588},{"c":8.945,"h":8.9695,"l":8.94,"n":769,"o":8.96,"t":"2026-09-30T19:15:00Z","v":61334,"vw":8.954763},{"c":8.915,"h":8.965,"l":8.915,"n":1661,"o":8.945,"t":"2026-09-30T19:30:00Z","v":235889,"vw":8.934837},{"c":8.92,"h":8.93,"l":8.88,"n":5023,"o":8.915,"t":"2026-09-30T19:45:00Z","v":660628,"vw":8.912207},{"c":8.9,"h":8.9,"l":8.9,"n":29,"o":8.9,"t":"2026-09-30T20:00:00Z","v":437920,"vw":8.9},{"c":8.875,"h":8.98,"l":8.81,"n":1423,"o":8.84,"t":"2026-10-01T13:30:00Z","v":312232,"vw":8.892547},{"c":8.825,"h":8.875,"l":8.825,"n":259,"o":8.875,"t":"2026-10-01T13:45:00Z","v":20398,"vw":8.851055},{"c":8.825,"h":8.845,"l":8.81,"n":443,"o":8.825,"t":"2026-10-01T14:00:00Z","v":30868,"vw":8.827697},{"c":8.765,"h":8.855,"l":8.76,"n":505,"o":8.83,"t":"2026-10-01T14:15:00Z","v":66939,"vw":8.819184},{"c":8.755,"h":8.77,"l":8.725,"n":410,"o":8.77,"t":"2026-10-01T14:30:00Z","v":41404,"vw":8.747641},{"c":8.755,"h":8.765,"l":8.73,"n":347,"o":8.755,"t":"2026-10-01T14:45:00Z","v":24174,"vw":8.750867},{"c":8.74,"h":8.765,"l":8.735,"n":353,"o":8.76,"t":"2026-10-01T15:00:00Z","v":20155,"vw":8.747558},{"c":8.735,"h":8.755,"l":8.725,"n":348,"o":8.745,"t":"2026-10-01T15:15:00Z","v":25712,"vw":8.74223},{"c":8.79,"h":8.82,"l":8.725,"n":533,"o":8.73,"t":"2026-10-01T15:30:00Z","v":55706,"vw":8.790528},{"c":8.8,"h":8.81,"l":8.775,"n":291,"o":8.795,"t":"2026-10-01T15:45:00Z","v":27622,"vw":8.7974},{"c":8.795,"h":8.8,"l":8.785,"n":260,"o":8.795,"t":"2026-10-01T16:00:00Z","v":26849,"vw":8.792958},{"c":8.82,"h":8.825,"l":8.79,"n":384,"o":8.795,"t":"2026-10-01T16:15:00Z","v":25212,"vw":8.807977},{"c":8.8,"h":8.816,"l":8.795,"n":483,"o":8.81,"t":"2026-10-01T16:30:00Z","v":29274,"vw":8.805436},{"c":8.81,"h":8.81,"l":8.785,"n":382,"o":8.795,"t":"2026-10-01T16:45:00Z","v":25522,"vw":8.79443},{"c":8.815,"h":8.87,"l":8.81,"n":695,"o":8.81,"t":"2026-10-01T17:00:00Z","v":61984,"vw":8.842928},{"c":8.83,"h":8.85,"l":8.82,"n":366,"o":8.82,"t":"2026-10-01T17:15:00Z","v":21618,"vw":8.836513},{"c":8.845,"h":8.855,"l":8.82,"n":502,"o":8.83,"t":"2026-10-01T17:30:00Z","v":31269,"vw":8.83522},{"c":8.83,"h":8.86,"l":8.83,"n":282,"o":8.845,"t":"2026-10-01T17:45:00Z","v":13287,"vw":8.846379},{"c":8.82,"h":8.83,"l":8.81,"n":372,"o":8.82,"t":"2026-10-01T18:00:00Z","v":22568,"vw":8.81864},{"c":8.82,"h":8.835,"l":8.8109,"n":234,"o":8.825,"t":"2026-10-01T18:15:00Z","v":16462,"vw":8.822834},{"c":8.825,"h":8.84,"l":8.82,"n":288,"o":8.825,"t":"2026-10-01T18:30:00Z","v":16043,"vw":8.830765},{"c":8.805,"h":8.825,"l":8.8,"n":349,"o":8.825,"t":"2026-10-01T18:45:00Z","v":24115,"vw":8.807926},{"c":8.82,"h":8.82,"l":8.795,"n":459,"o":8.8,"t":"2026-10-01T19:00:00Z","v":30464,"vw":8.804812},{"c":8.855,"h":8.86,"l":8.81,"n":481,"o":8.815,"t":"2026-10-01T19:15:00Z","v":31882,"vw":8.835791},{"c":8.845,"h":8.86,"l":8.835,"n":629,"o":8.86,"t":"2026-10-01T19:30:00Z","v":52044,"vw":8.843524},{"c":8.81,"h":8.875,"l":8.8,"n":2627,"o":8.85,"t":"2026-10-01T19:45:00Z","v":265659,"vw":8.83258},{"c":8.81,"h":8.81,"l":8.81,"n":24,"o":8.81,"t":"2026-10-01T20:00:00Z","v":216672,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-02T12:45:00Z","v":160784,"vw":8.81},{"c":8.97,"h":8.99,"l":8.84,"n":284,"o":8.84,"t":"2026-10-02T13:30:00Z","v":23363,"vw":8.943427},{"c":8.91,"h":9,"l":8.91,"n":237,"o":8.99,"t":"2026-10-02T13:45:00Z","v":11875,"vw":8.956805},{"c":8.96,"h":8.96,"l":8.915,"n":324,"o":8.915,"t":"2026-10-02T14:00:00Z","v":11797,"vw":8.933113},{"c":9.06,"h":9.06,"l":8.965,"n":274,"o":8.965,"t":"2026-10-02T14:15:00Z","v":16860,"vw":9.010927},{"c":9.08,"h":9.085,"l":9.04,"n":288,"o":9.05,"t":"2026-10-02T14:30:00Z","v":14373,"vw":9.059545},{"c":9.095,"h":9.125,"l":9.085,"n":434,"o":9.085,"t":"2026-10-02T14:45:00Z","v":21671,"vw":9.108564},{"c":9.045,"h":9.105,"l":9.03,"n":522,"o":9.095,"t":"2026-10-02T15:00:00Z","v":27364,"vw":9.062458},{"c":9.015,"h":9.04,"l":9.01,"n":332,"o":9.04,"t":"2026-10-02T15:15:00Z","v":15312,"vw":9.022658},{"c":9.005,"h":9.045,"l":9,"n":443,"o":9.015,"t":"2026-10-02T15:30:00Z","v":25004,"vw":9.023319},{"c":8.995,"h":9.04,"l":8.995,"n":521,"o":9,"t":"2026-10-02T15:45:00Z","v":36018,"vw":9.020546},{"c":9.035,"h":9.04,"l":9,"n":398,"o":9,"t":"2026-10-02T16:00:00Z","v":24118,"vw":9.022517},{"c":9.025,"h":9.04,"l":9.02,"n":345,"o":9.03,"t":"2026-10-02T16:15:00Z","v":21078,"vw":9.033149},{"c":9.06,"h":9.06,"l":9.025,"n":330,"o":9.025,"t":"2026-10-02T16:30:00Z","v":21325,"vw":9.04025},{"c":9.075,"h":9.075,"l":9.045,"n":362,"o":9.06,"t":"2026-10-02T16:45:00Z","v":15998,"vw":9.06463},{"c":9.08,"h":9.09,"l":9.07,"n":275,"o":9.08,"t":"2026-10-02T17:00:00Z","v":11796,"vw":9.08103},{"c":9.085,"h":9.09,"l":9.08,"n":152,"o":9.08,"t":"2026-10-02T17:15:00Z","v":5783,"vw":9.083547},{"c":9.1,"h":9.11,"l":9.0806,"n":264,"o":9.09,"t":"2026-10-02T17:30:00Z","v":12748,"vw":9.092748},{"c":9.09,"h":9.11,"l":9.09,"n":282,"o":9.1,"t":"2026-10-02T17:45:00Z","v":19069,"vw":9.099474},{"c":9.09,"h":9.1,"l":9.09,"n":246,"o":9.09,"t":"2026-10-02T18:00:00Z","v":11850,"vw":9.091234},{"c":9.085,"h":9.095,"l":9.07,"n":481,"o":9.095,"t":"2026-10-02T18:15:00Z","v":26868,"vw":9.078393},{"c":9.105,"h":9.11,"l":9.08,"n":273,"o":9.08,"t":"2026-10-02T18:30:00Z","v":12065,"vw":9.089526},{"c":9.1,"h":9.12,"l":9.095,"n":253,"o":9.11,"t":"2026-10-02T18:45:00Z","v":13284,"vw":9.105891},{"c":9.11,"h":9.12,"l":9.095,"n":453,"o":9.1,"t":"2026-10-02T19:00:00Z","v":25387,"vw":9.105626},{"c":9.08,"h":9.11,"l":9.08,"n":540,"o":9.11,"t":"2026-10-02T19:15:00Z","v":32412,"vw":9.096035},{"c":9.03,"h":9.08,"l":9.025,"n":1002,"o":9.08,"t":"2026-10-02T19:30:00Z","v":58378,"vw":9.058536},{"c":9,"h":9.04,"l":8.975,"n":1816,"o":9.03,"t":"2026-10-02T19:45:00Z","v":184649,"vw":9.003193},{"c":9,"h":9,"l":9,"n":26,"o":9,"t":"2026-10-02T20:00:00Z","v":216733,"vw":9},{"c":8.91,"h":9,"l":8.87,"n":204,"o":8.87,"t":"2026-10-05T13:30:00Z","v":29634,"vw":8.943532},{"c":8.95,"h":8.97,"l":8.92,"n":156,"o":8.92,"t":"2026-10-05T13:45:00Z","v":19971,"vw":8.944707},{"c":9.01,"h":9.02,"l":8.91,"n":511,"o":8.95,"t":"2026-10-05T14:00:00Z","v":64182,"vw":8.958398},{"c":9.06,"h":9.06,"l":9.02,"n":206,"o":9.02,"t":"2026-10-05T14:15:00Z","v":9442,"vw":9.04498},{"c":9.05,"h":9.06,"l":9.03,"n":357,"o":9.055,"t":"2026-10-05T14:30:00Z","v":16483,"vw":9.045243},{"c":9.035,"h":9.05,"l":9.01,"n":439,"o":9.05,"t":"2026-10-05T14:45:00Z","v":17398,"vw":9.026231},{"c":8.98,"h":9.035,"l":8.98,"n":271,"o":9.035,"t":"2026-10-05T15:00:00Z","v":16963,"vw":9.010765},{"c":8.995,"h":8.995,"l":8.97,"n":234,"o":8.98,"t":"2026-10-05T15:15:00Z","v":14077,"vw":8.98068},{"c":9.02,"h":9.02,"l":8.99,"n":324,"o":8.995,"t":"2026-10-05T15:30:00Z","v":25551,"vw":8.998365},{"c":9.005,"h":9.02,"l":9.005,"n":179,"o":9.015,"t":"2026-10-05T15:45:00Z","v":12587,"vw":9.011056},{"c":9.005,"h":9.02,"l":9.005,"n":321,"o":9.005,"t":"2026-10-05T16:00:00Z","v":29079,"vw":9.012107},{"c":8.975,"h":9.005,"l":8.965,"n":309,"o":9.005,"t":"2026-10-05T16:15:00Z","v":17535,"vw":8.981517},{"c":8.989,"h":8.99,"l":8.965,"n":137,"o":8.97,"t":"2026-10-05T16:30:00Z","v":8656,"vw":8.974759},{"c":9,"h":9.005,"l":8.985,"n":240,"o":8.985,"t":"2026-10-05T16:45:00Z","v":13668,"vw":8.997761},{"c":8.985,"h":8.995,"l":8.985,"n":235,"o":8.99,"t":"2026-10-05T17:00:00Z","v":11633,"vw":8.990613},{"c":8.975,"h":8.995,"l":8.97,"n":269,"o":8.985,"t":"2026-10-05T17:15:00Z","v":13365,"vw":8.985519},{"c":8.985,"h":8.985,"l":8.951,"n":297,"o":8.97,"t":"2026-10-05T17:30:00Z","v":30915,"vw":8.968553},{"c":8.995,"h":9,"l":8.99,"n":161,"o":8.99,"t":"2026-10-05T17:45:00Z","v":6847,"vw":8.993145},{"c":8.985,"h":9,"l":8.98,"n":236,"o":9,"t":"2026-10-05T18:00:00Z","v":10372,"vw":8.989622},{"c":9.009,"h":9.01,"l":8.975,"n":267,"o":8.98,"t":"2026-10-05T18:15:00Z","v":18488,"vw":8.986422},{"c":9.009,"h":9.009,"l":9,"n":206,"o":9.005,"t":"2026-10-05T18:30:00Z","v":10518,"vw":9.003655},{"c":9.025,"h":9.025,"l":9.01,"n":351,"o":9.01,"t":"2026-10-05T18:45:00Z","v":22592,"vw":9.019521},{"c":9.025,"h":9.03,"l":9.01,"n":308,"o":9.025,"t":"2026-10-05T19:00:00Z","v":11239,"vw":9.020202},{"c":9,"h":9.02,"l":8.995,"n":420,"o":9.02,"t":"2026-10-05T19:15:00Z","v":22770,"vw":9.006531},{"c":8.995,"h":9.015,"l":8.985,"n":592,"o":9.01,"t":"2026-10-05T19:30:00Z","v":32394,"vw":8.998427},{"c":8.97,"h":9.025,"l":8.955,"n":2946,"o":8.99,"t":"2026-10-05T19:45:00Z","v":283071,"vw":8.980147},{"c":8.96,"h":8.96,"l":8.96,"n":21,"o":8.96,"t":"2026-10-05T20:00:00Z","v":224598,"vw":8.96},{"c":9.05,"h":9.08,"l":8.975,"n":406,"o":8.99,"t":"2026-10-06T13:30:00Z","v":47682,"vw":9.021168},{"c":9.06,"h":9.08,"l":9.045,"n":358,"o":9.05,"t":"2026-10-06T13:45:00Z","v":24259,"vw":9.063371},{"c":9.05,"h":9.08,"l":9.05,"n":737,"o":9.05,"t":"2026-10-06T14:00:00Z","v":48221,"vw":9.069264},{"c":9.049,"h":9.06,"l":9.03,"n":339,"o":9.045,"t":"2026-10-06T14:15:00Z","v":19440,"vw":9.04537},{"c":9.075,"h":9.095,"l":9.05,"n":215,"o":9.05,"t":"2026-10-06T14:30:00Z","v":13711,"vw":9.075688},{"c":9.115,"h":9.13,"l":9.075,"n":372,"o":9.075,"t":"2026-10-06T14:45:00Z","v":24900,"vw":9.111028},{"c":9.13,"h":9.14,"l":9.12,"n":254,"o":9.12,"t":"2026-10-06T15:00:00Z","v":12481,"vw":9.12958},{"c":9.135,"h":9.135,"l":9.125,"n":231,"o":9.13,"t":"2026-10-06T15:15:00Z","v":10486,"vw":9.13072},{"c":9.155,"h":9.165,"l":9.13,"n":242,"o":9.135,"t":"2026-10-06T15:30:00Z","v":17376,"vw":9.155015},{"c":9.125,"h":9.155,"l":9.12,"n":277,"o":9.155,"t":"2026-10-06T15:45:00Z","v":13302,"vw":9.136102},{"c":9.115,"h":9.135,"l":9.105,"n":261,"o":9.125,"t":"2026-10-06T16:00:00Z","v":17016,"vw":9.122105},{"c":9.115,"h":9.12,"l":9.11,"n":201,"o":9.115,"t":"2026-10-06T16:15:00Z","v":7654,"vw":9.11477},{"c":9.1,"h":9.12,"l":9.095,"n":410,"o":9.115,"t":"2026-10-06T16:30:00Z","v":25710,"vw":9.108869},{"c":9.08,"h":9.1,"l":9.08,"n":178,"o":9.1,"t":"2026-10-06T16:45:00Z","v":9891,"vw":9.087709},{"c":9.085,"h":9.085,"l":9.075,"n":193,"o":9.085,"t":"2026-10-06T17:00:00Z","v":9757,"vw":9.08069},{"c":9.055,"h":9.08,"l":9.05,"n":496,"o":9.08,"t":"2026-10-06T17:15:00Z","v":43060,"vw":9.063882},{"c":9.05,"h":9.065,"l":9.05,"n":124,"o":9.055,"t":"2026-10-06T17:30:00Z","v":6912,"vw":9.060077},{"c":9.04,"h":9.06,"l":9.04,"n":196,"o":9.055,"t":"2026-10-06T17:45:00Z","v":8237,"vw":9.051308},{"c":9.02,"h":9.045,"l":9.02,"n":309,"o":9.04,"t":"2026-10-06T18:00:00Z","v":20574,"vw":9.033352},{"c":9.005,"h":9.025,"l":9,"n":264,"o":9.025,"t":"2026-10-06T18:15:00Z","v":16508,"vw":9.012333},{"c":9.005,"h":9.015,"l":9,"n":181,"o":9.005,"t":"2026-10-06T18:30:00Z","v":9037,"vw":9.007061},{"c":9.04,"h":9.04,"l":9,"n":514,"o":9.0099,"t":"2026-10-06T18:45:00Z","v":43664,"vw":9.014216},{"c":9.05,"h":9.05,"l":9.04,"n":241,"o":9.045,"t":"2026-10-06T19:00:00Z","v":9047,"vw":9.045805},{"c":9.035,"h":9.05,"l":9.03,"n":545,"o":9.045,"t":"2026-10-06T19:15:00Z","v":75143,"vw":9.037548},{"c":9.035,"h":9.045,"l":9.02,"n":668,"o":9.035,"t":"2026-10-06T19:30:00Z","v":49398,"vw":9.036452},{"c":9.03,"h":9.05,"l":9.02,"n":2115,"o":9.035,"t":"2026-10-06T19:45:00Z","v":1027113,"vw":9.033376},{"c":9.03,"h":9.03,"l":9.03,"n":15,"o":9.03,"t":"2026-10-06T20:00:00Z","v":226994,"vw":9.03},{"c":9.08,"h":9.08,"l":9.08,"n":11,"o":9.08,"t":"2026-10-07T09:45:00Z","v":147,"vw":9.08},{"c":8.85,"h":8.85,"l":8.85,"n":21,"o":8.85,"t":"2026-10-07T10:00:00Z","v":217,"vw":8.85},{"c":9.01,"h":9.04,"l":8.96,"n":381,"o":8.96,"t":"2026-10-07T13:30:00Z","v":26099,"vw":9.001508},{"c":8.965,"h":9.02,"l":8.945,"n":811,"o":9.0001,"t":"2026-10-07T13:45:00Z","v":77881,"vw":8.975956},{"c":8.98,"h":9,"l":8.965,"n":512,"o":8.965,"t":"2026-10-07T14:00:00Z","v":37118,"vw":8.982352},{"c":9,"h":9.005,"l":8.97,"n":429,"o":8.975,"t":"2026-10-07T14:15:00Z","v":28352,"vw":8.984836},{"c":8.99,"h":9.025,"l":8.985,"n":549,"o":9,"t":"2026-10-07T14:30:00Z","v":36630,"vw":9.007528},{"c":9.015,"h":9.02,"l":8.99,"n":368,"o":8.99,"t":"2026-10-07T14:45:00Z","v":29453,"vw":9.009393},{"c":9.02,"h":9.03,"l":9,"n":510,"o":9.01,"t":"2026-10-07T15:00:00Z","v":43899,"vw":9.015398},{"c":9.025,"h":9.025,"l":9,"n":449,"o":9.01,"t":"2026-10-07T15:15:00Z","v":79048,"vw":9.011603},{"c":9,"h":9.03,"l":9,"n":390,"o":9.025,"t":"2026-10-07T15:30:00Z","v":22040,"vw":9.017263},{"c":9,"h":9.01,"l":8.99,"n":244,"o":9,"t":"2026-10-07T15:45:00Z","v":11423,"vw":8.999399},{"c":9.025,"h":9.025,"l":8.99,"n":297,"o":9.0088,"t":"2026-10-07T16:00:00Z","v":15658,"vw":9.007806},{"c":9.035,"h":9.035,"l":9.02,"n":331,"o":9.03,"t":"2026-10-07T16:15:00Z","v":26954,"vw":9.03231},{"c":9.075,"h":9.075,"l":9.03,"n":570,"o":9.035,"t":"2026-10-07T16:30:00Z","v":87352,"vw":9.05665},{"c":9.08,"h":9.085,"l":9.07,"n":423,"o":9.075,"t":"2026-10-07T16:45:00Z","v":18755,"vw":9.074938},{"c":9.105,"h":9.11,"l":9.07,"n":474,"o":9.08,"t":"2026-10-07T17:00:00Z","v":34953,"vw":9.09214},{"c":9.08,"h":9.105,"l":9.08,"n":357,"o":9.1,"t":"2026-10-07T17:15:00Z","v":16480,"vw":9.092672},{"c":9.065,"h":9.075,"l":9.06,"n":321,"o":9.075,"t":"2026-10-07T17:30:00Z","v":15386,"vw":9.068097},{"c":9.05,"h":9.075,"l":9.05,"n":221,"o":9.07,"t":"2026-10-07T17:45:00Z","v":11776,"vw":9.065804},{"c":9.065,"h":9.07,"l":9.05,"n":202,"o":9.05,"t":"2026-10-07T18:00:00Z","v":12817,"vw":9.059648},{"c":9.095,"h":9.095,"l":9.06,"n":349,"o":9.06,"t":"2026-10-07T18:15:00Z","v":23463,"vw":9.075922},{"c":9.09,"h":9.095,"l":9.08,"n":266,"o":9.095,"t":"2026-10-07T18:30:00Z","v":11308,"vw":9.089547},{"c":9.065,"h":9.1,"l":9.06,"n":471,"o":9.0901,"t":"2026-10-07T18:45:00Z","v":28281,"vw":9.079985},{"c":9.065,"h":9.08,"l":9.04,"n":444,"o":9.065,"t":"2026-10-07T19:00:00Z","v":40691,"vw":9.059514},{"c":9.08,"h":9.08,"l":9.05,"n":433,"o":9.06,"t":"2026-10-07T19:15:00Z","v":32329,"vw":9.069269},{"c":9.075,"h":9.09,"l":9.06,"n":696,"o":9.08,"t":"2026-10-07T19:30:00Z","v":46764,"vw":9.074845},{"c":9.09,"h":9.11,"l":9.065,"n":1904,"o":9.075,"t":"2026-10-07T19:45:00Z","v":196742,"vw":9.085346},{"c":9.09,"h":9.09,"l":9.09,"n":35,"o":9.09,"t":"2026-10-07T20:00:00Z","v":732537,"vw":9.09},{"c":9.045,"h":9.15,"l":9.01,"n":171,"o":9.07,"t":"2026-10-08T13:30:00Z","v":22690,"vw":9.048495},{"c":9,"h":9.035,"l":9,"n":170,"o":9.035,"t":"2026-10-08T13:45:00Z","v":11352,"vw":9.019312},{"c":8.97,"h":9.015,"l":8.96,"n":466,"o":9,"t":"2026-10-08T14:00:00Z","v":45318,"vw":8.991175},{"c":8.98,"h":8.99,"l":8.965,"n":251,"o":8.97,"t":"2026-10-08T14:15:00Z","v":18756,"vw":8.976619},{"c":8.98,"h":9.005,"l":8.98,"n":316,"o":8.98,"t":"2026-10-08T14:30:00Z","v":30084,"vw":8.993866},{"c":8.935,"h":8.985,"l":8.935,"n":295,"o":8.985,"t":"2026-10-08T14:45:00Z","v":26491,"vw":8.96394},{"c":8.935,"h":8.945,"l":8.935,"n":220,"o":8.94,"t":"2026-10-08T15:00:00Z","v":18086,"vw":8.939613},{"c":8.925,"h":8.94,"l":8.905,"n":311,"o":8.93,"t":"2026-10-08T15:15:00Z","v":31745,"vw":8.924954},{"c":8.925,"h":8.925,"l":8.9,"n":179,"o":8.92,"t":"2026-10-08T15:30:00Z","v":19406,"vw":8.912988},{"c":8.915,"h":8.93,"l":8.9,"n":281,"o":8.93,"t":"2026-10-08T15:45:00Z","v":24674,"vw":8.911983},{"c":8.93,"h":8.945,"l":8.915,"n":199,"o":8.915,"t":"2026-10-08T16:00:00Z","v":16664,"vw":8.927064},{"c":8.945,"h":8.985,"l":8.925,"n":575,"o":8.93,"t":"2026-10-08T16:15:00Z","v":52873,"vw":8.952822},{"c":8.9634,"h":8.9701,"l":8.945,"n":250,"o":8.945,"t":"2026-10-08T16:30:00Z","v":23498,"vw":8.958986},{"c":9.025,"h":9.05,"l":8.965,"n":374,"o":8.965,"t":"2026-10-08T16:45:00Z","v":31447,"vw":9.003511},{"c":9.045,"h":9.05,"l":8.995,"n":313,"o":9.02,"t":"2026-10-08T17:00:00Z","v":40104,"vw":9.019182},{"c":9.03,"h":9.05,"l":9.025,"n":301,"o":9.04,"t":"2026-10-08T17:15:00Z","v":27031,"vw":9.040118},{"c":9.065,"h":9.065,"l":9.03,"n":240,"o":9.03,"t":"2026-10-08T17:30:00Z","v":16543,"vw":9.04628},{"c":9.06,"h":9.07,"l":9.045,"n":306,"o":9.06,"t":"2026-10-08T17:45:00Z","v":30181,"vw":9.05561},{"c":9.07,"h":9.07,"l":9.045,"n":318,"o":9.06,"t":"2026-10-08T18:00:00Z","v":25287,"vw":9.059087},{"c":9.035,"h":9.075,"l":9.03,"n":251,"o":9.065,"t":"2026-10-08T18:15:00Z","v":20013,"vw":9.049529},{"c":9.01,"h":9.035,"l":9.01,"n":185,"o":9.035,"t":"2026-10-08T18:30:00Z","v":11849,"vw":9.022118},{"c":9.025,"h":9.035,"l":9.005,"n":303,"o":9.01,"t":"2026-10-08T18:45:00Z","v":23293,"vw":9.016069},{"c":9.055,"h":9.065,"l":9.02,"n":461,"o":9.02,"t":"2026-10-08T19:00:00Z","v":35386,"vw":9.046308},{"c":9.055,"h":9.07,"l":9.04,"n":395,"o":9.05,"t":"2026-10-08T19:15:00Z","v":32515,"vw":9.056698},{"c":9.055,"h":9.06,"l":9.04,"n":653,"o":9.055,"t":"2026-10-08T19:30:00Z","v":58797,"vw":9.050463},{"c":9.08,"h":9.08,"l":9.05,"n":1768,"o":9.055,"t":"2026-10-08T19:45:00Z","v":233195,"vw":9.066386},{"c":9.08,"h":9.08,"l":9.08,"n":27,"o":9.08,"t":"2026-10-08T20:00:00Z","v":777148,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-08T22:00:00Z","v":168,"vw":9.08},{"c":9.11,"h":9.12,"l":9.01,"n":129,"o":9.09,"t":"2026-10-09T13:30:00Z","v":13378,"vw":9.092058},{"c":9.01,"h":9.11,"l":9.01,"n":199,"o":9.11,"t":"2026-10-09T13:45:00Z","v":13727,"vw":9.050491},{"c":8.9801,"h":9.02,"l":8.975,"n":288,"o":9.02,"t":"2026-10-09T14:00:00Z","v":18545,"vw":8.99133},{"c":8.975,"h":8.995,"l":8.975,"n":229,"o":8.985,"t":"2026-10-09T14:15:00Z","v":13633,"vw":8.984936},{"c":8.94,"h":8.97,"l":8.92,"n":181,"o":8.97,"t":"2026-10-09T14:30:00Z","v":12176,"vw":8.941569},{"c":8.935,"h":8.96,"l":8.935,"n":129,"o":8.935,"t":"2026-10-09T14:45:00Z","v":7512,"vw":8.948472},{"c":8.975,"h":8.975,"l":8.935,"n":169,"o":8.935,"t":"2026-10-09T15:00:00Z","v":13313,"vw":8.95694},{"c":8.965,"h":8.98,"l":8.945,"n":331,"o":8.975,"t":"2026-10-09T15:15:00Z","v":22463,"vw":8.968363},{"c":8.955,"h":8.97,"l":8.955,"n":162,"o":8.965,"t":"2026-10-09T15:30:00Z","v":9473,"vw":8.961561},{"c":8.97,"h":8.97,"l":8.95,"n":131,"o":8.955,"t":"2026-10-09T15:45:00Z","v":5801,"vw":8.958514},{"c":8.96,"h":8.975,"l":8.96,"n":69,"o":8.975,"t":"2026-10-09T16:00:00Z","v":3505,"vw":8.96787},{"c":8.96,"h":8.965,"l":8.95,"n":184,"o":8.955,"t":"2026-10-09T16:15:00Z","v":11331,"vw":8.957922},{"c":8.985,"h":8.99,"l":8.965,"n":112,"o":8.965,"t":"2026-10-09T16:30:00Z","v":6390,"vw":8.975929},{"c":9.03,"h":9.03,"l":8.99,"n":175,"o":8.99,"t":"2026-10-09T16:45:00Z","v":9459,"vw":9.008326},{"c":9.015,"h":9.045,"l":9.015,"n":258,"o":9.025,"t":"2026-10-09T17:00:00Z","v":12361,"vw":9.030196},{"c":8.995,"h":9.01,"l":8.985,"n":203,"o":9.01,"t":"2026-10-09T17:15:00Z","v":12522,"vw":8.99605},{"c":9.005,"h":9.005,"l":8.99,"n":155,"o":8.99,"t":"2026-10-09T17:30:00Z","v":7970,"vw":8.999516},{"c":9.005,"h":9.005,"l":8.995,"n":65,"o":9,"t":"2026-10-09T17:45:00Z","v":3223,"vw":9},{"c":8.995,"h":9.005,"l":8.9913,"n":132,"o":9,"t":"2026-10-09T18:00:00Z","v":5485,"vw":8.997419},{"c":9,"h":9,"l":8.9908,"n":95,"o":8.995,"t":"2026-10-09T18:15:00Z","v":6065,"vw":8.993994},{"c":9.015,"h":9.03,"l":8.995,"n":230,"o":8.995,"t":"2026-10-09T18:30:00Z","v":12429,"vw":9.015881},{"c":9.03,"h":9.035,"l":9.0112,"n":274,"o":9.015,"t":"2026-10-09T18:45:00Z","v":29227,"vw":9.028106},{"c":8.99,"h":9.03,"l":8.99,"n":242,"o":9.03,"t":"2026-10-09T19:00:00Z","v":12207,"vw":9.013633},{"c":8.995,"h":9,"l":8.985,"n":288,"o":8.99,"t":"2026-10-09T19:15:00Z","v":17939,"vw":8.992474},{"c":9.005,"h":9.02,"l":9,"n":585,"o":9,"t":"2026-10-09T19:30:00Z","v":45355,"vw":9.010803},{"c":9.04,"h":9.06,"l":9.005,"n":1445,"o":9.005,"t":"2026-10-09T19:45:00Z","v":140509,"vw":9.033688},{"c":9.03,"h":9.03,"l":9.03,"n":22,"o":9.03,"t":"2026-10-09T20:00:00Z","v":173801,"vw":9.03},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-09T21:30:00Z","v":100,"vw":9.05},{"c":8.98,"h":8.99,"l":8.98,"n":2,"o":8.99,"t":"2026-10-12T08:45:00Z","v":400,"vw":8.9836},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-12T09:00:00Z","v":400,"vw":8.9},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-12T10:00:00Z","v":400,"vw":8.97},{"c":8.98,"h":9.03,"l":8.96,"n":78,"o":9.03,"t":"2026-10-12T13:30:00Z","v":12786,"vw":8.997633},{"c":8.94,"h":8.965,"l":8.94,"n":71,"o":8.96,"t":"2026-10-12T13:45:00Z","v":7093,"vw":8.951526},{"c":8.985,"h":8.99,"l":8.92,"n":321,"o":8.94,"t":"2026-10-12T14:00:00Z","v":21866,"vw":8.951957},{"c":9.01,"h":9.015,"l":8.965,"n":189,"o":8.98,"t":"2026-10-12T14:15:00Z","v":16893,"vw":8.985275},{"c":9.035,"h":9.05,"l":9.015,"n":221,"o":9.015,"t":"2026-10-12T14:30:00Z","v":12999,"vw":9.033275},{"c":9.065,"h":9.075,"l":9.035,"n":203,"o":9.035,"t":"2026-10-12T14:45:00Z","v":13916,"vw":9.059318},{"c":9.05,"h":9.075,"l":9.047,"n":272,"o":9.065,"t":"2026-10-12T15:00:00Z","v":11861,"vw":9.060322},{"c":9.065,"h":9.065,"l":9.055,"n":101,"o":9.055,"t":"2026-10-12T15:15:00Z","v":7536,"vw":9.056978},{"c":9.08,"h":9.08,"l":9.065,"n":190,"o":9.07,"t":"2026-10-12T15:30:00Z","v":8356,"vw":9.070624},{"c":9.085,"h":9.09,"l":9.08,"n":122,"o":9.08,"t":"2026-10-12T15:45:00Z","v":6612,"vw":9.085489},{"c":9.09,"h":9.1,"l":9.08,"n":150,"o":9.08,"t":"2026-10-12T16:00:00Z","v":9120,"vw":9.088102},{"c":9.0809,"h":9.1,"l":9.0809,"n":176,"o":9.09,"t":"2026-10-12T16:15:00Z","v":13418,"vw":9.091366},{"c":9.09,"h":9.095,"l":9.08,"n":117,"o":9.085,"t":"2026-10-12T16:30:00Z","v":6125,"vw":9.088665},{"c":9.075,"h":9.09,"l":9.075,"n":123,"o":9.085,"t":"2026-10-12T16:45:00Z","v":8754,"vw":9.082083},{"c":9.095,"h":9.095,"l":9.065,"n":165,"o":9.08,"t":"2026-10-12T17:00:00Z","v":18359,"vw":9.075026},{"c":9.105,"h":9.105,"l":9.09,"n":123,"o":9.095,"t":"2026-10-12T17:15:00Z","v":7393,"vw":9.097175},{"c":9.105,"h":9.115,"l":9.105,"n":133,"o":9.105,"t":"2026-10-12T17:30:00Z","v":6786,"vw":9.107863},{"c":9.1188,"h":9.12,"l":9.1,"n":124,"o":9.105,"t":"2026-10-12T17:45:00Z","v":5967,"vw":9.113825},{"c":9.115,"h":9.125,"l":9.11,"n":145,"o":9.12,"t":"2026-10-12T18:00:00Z","v":7582,"vw":9.117347},{"c":9.1,"h":9.12,"l":9.1,"n":133,"o":9.12,"t":"2026-10-12T18:15:00Z","v":7111,"vw":9.109484},{"c":9.125,"h":9.13,"l":9.11,"n":172,"o":9.11,"t":"2026-10-12T18:30:00Z","v":9752,"vw":9.117232},{"c":9.12,"h":9.13,"l":9.12,"n":166,"o":9.125,"t":"2026-10-12T18:45:00Z","v":9997,"vw":9.122988},{"c":9.13,"h":9.135,"l":9.11,"n":150,"o":9.12,"t":"2026-10-12T19:00:00Z","v":8525,"vw":9.125033},{"c":9.09,"h":9.125,"l":9.09,"n":369,"o":9.125,"t":"2026-10-12T19:15:00Z","v":36494,"vw":9.102635},{"c":9.085,"h":9.09,"l":9.07,"n":492,"o":9.09,"t":"2026-10-12T19:30:00Z","v":27602,"vw":9.079892},{"c":9.09,"h":9.12,"l":9.075,"n":1321,"o":9.085,"t":"2026-10-12T19:45:00Z","v":99696,"vw":9.098726},{"c":9.09,"h":9.09,"l":9.09,"n":16,"o":9.09,"t":"2026-10-12T20:00:00Z","v":131788,"vw":9.09},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-13T08:15:00Z","v":400,"vw":9.1},{"c":9.19,"h":9.25,"l":9.185,"n":66,"o":9.2,"t":"2026-10-13T13:30:00Z","v":6610,"vw":9.203028},{"c":9.115,"h":9.19,"l":9.115,"n":113,"o":9.175,"t":"2026-10-13T13:45:00Z","v":6113,"vw":9.157094},{"c":9.14,"h":9.14,"l":9.085,"n":327,"o":9.11,"t":"2026-10-13T14:00:00Z","v":15752,"vw":9.110198},{"c":9.145,"h":9.16,"l":9.135,"n":164,"o":9.14,"t":"2026-10-13T14:15:00Z","v":6159,"vw":9.146737},{"c":9.155,"h":9.16,"l":9.14,"n":178,"o":9.15,"t":"2026-10-13T14:30:00Z","v":6249,"vw":9.149106},{"c":9.135,"h":9.15,"l":9.115,"n":241,"o":9.15,"t":"2026-10-13T14:45:00Z","v":13399,"vw":9.128578},{"c":9.15,"h":9.155,"l":9.13,"n":259,"o":9.135,"t":"2026-10-13T15:00:00Z","v":19329,"vw":9.135215},{"c":9.135,"h":9.1612,"l":9.135,"n":271,"o":9.145,"t":"2026-10-13T15:15:00Z","v":15104,"vw":9.152485},{"c":9.145,"h":9.15,"l":9.135,"n":131,"o":9.135,"t":"2026-10-13T15:30:00Z","v":6018,"vw":9.141453},{"c":9.1003,"h":9.145,"l":9.1,"n":284,"o":9.145,"t":"2026-10-13T15:45:00Z","v":15234,"vw":9.115421},{"c":9.085,"h":9.1,"l":9.075,"n":348,"o":9.1,"t":"2026-10-13T16:00:00Z","v":19242,"vw":9.090735},{"c":9.095,"h":9.095,"l":9.085,"n":94,"o":9.09,"t":"2026-10-13T16:15:00Z","v":4580,"vw":9.08931},{"c":9.1,"h":9.105,"l":9.09,"n":267,"o":9.095,"t":"2026-10-13T16:30:00Z","v":13885,"vw":9.098634},{"c":9.12,"h":9.12,"l":9.105,"n":182,"o":9.105,"t":"2026-10-13T16:45:00Z","v":13724,"vw":9.112281},{"c":9.125,"h":9.135,"l":9.115,"n":207,"o":9.115,"t":"2026-10-13T17:00:00Z","v":15820,"vw":9.125686},{"c":9.085,"h":9.135,"l":9.08,"n":273,"o":9.13,"t":"2026-10-13T17:15:00Z","v":28900,"vw":9.099952},{"c":9.085,"h":9.085,"l":9.075,"n":186,"o":9.08,"t":"2026-10-13T17:30:00Z","v":10587,"vw":9.078568},{"c":9.055,"h":9.08,"l":9.055,"n":226,"o":9.08,"t":"2026-10-13T17:45:00Z","v":21027,"vw":9.071763},{"c":9.07,"h":9.08,"l":9.045,"n":369,"o":9.05,"t":"2026-10-13T18:00:00Z","v":30648,"vw":9.058414},{"c":9.08,"h":9.08,"l":9.065,"n":168,"o":9.065,"t":"2026-10-13T18:15:00Z","v":9995,"vw":9.072662},{"c":9.07,"h":9.075,"l":9.06,"n":151,"o":9.075,"t":"2026-10-13T18:30:00Z","v":9719,"vw":9.064179},{"c":9.08,"h":9.085,"l":9.075,"n":242,"o":9.08,"t":"2026-10-13T18:45:00Z","v":11843,"vw":9.080684},{"c":9.1,"h":9.1,"l":9.08,"n":233,"o":9.085,"t":"2026-10-13T19:00:00Z","v":10952,"vw":9.088561},{"c":9.1,"h":9.1,"l":9.0912,"n":338,"o":9.1,"t":"2026-10-13T19:15:00Z","v":16276,"vw":9.098824},{"c":9.07,"h":9.105,"l":9.065,"n":580,"o":9.105,"t":"2026-10-13T19:30:00Z","v":42651,"vw":9.077099},{"c":9.09,"h":9.12,"l":9.055,"n":1608,"o":9.07,"t":"2026-10-13T19:45:00Z","v":148587,"vw":9.086242},{"c":9.1,"h":9.1,"l":9.1,"n":23,"o":9.1,"t":"2026-10-13T20:00:00Z","v":193652,"vw":9.1},{"c":9,"h":9.035,"l":8.98,"n":83,"o":8.99,"t":"2026-10-14T13:30:00Z","v":10250,"vw":9.00365},{"c":8.98,"h":9.02,"l":8.96,"n":161,"o":9,"t":"2026-10-14T13:45:00Z","v":10339,"vw":8.984907},{"c":8.955,"h":8.99,"l":8.955,"n":311,"o":8.98,"t":"2026-10-14T14:00:00Z","v":29564,"vw":8.978496},{"c":8.965,"h":8.965,"l":8.935,"n":150,"o":8.95,"t":"2026-10-14T14:15:00Z","v":6100,"vw":8.948666},{"c":8.935,"h":8.97,"l":8.905,"n":432,"o":8.96,"t":"2026-10-14T14:30:00Z","v":22011,"vw":8.934678},{"c":8.915,"h":8.935,"l":8.91,"n":311,"o":8.93,"t":"2026-10-14T14:45:00Z","v":19734,"vw":8.922567},{"c":8.89,"h":8.91,"l":8.865,"n":430,"o":8.91,"t":"2026-10-14T15:00:00Z","v":28156,"vw":8.882512},{"c":8.905,"h":8.915,"l":8.8824,"n":407,"o":8.885,"t":"2026-10-14T15:15:00Z","v":27551,"vw":8.898614},{"c":8.91,"h":8.9199,"l":8.895,"n":432,"o":8.9,"t":"2026-10-14T15:30:00Z","v":27478,"vw":8.906106},{"c":8.905,"h":8.91,"l":8.9,"n":332,"o":8.905,"t":"2026-10-14T15:45:00Z","v":15055,"vw":8.904661},{"c":8.91,"h":8.915,"l":8.9,"n":366,"o":8.905,"t":"2026-10-14T16:00:00Z","v":26773,"vw":8.906344},{"c":8.91,"h":8.915,"l":8.9,"n":330,"o":8.915,"t":"2026-10-14T16:15:00Z","v":20148,"vw":8.907893},{"c":8.9,"h":8.925,"l":8.9,"n":315,"o":8.91,"t":"2026-10-14T16:30:00Z","v":17147,"vw":8.913325},{"c":8.895,"h":8.91,"l":8.895,"n":356,"o":8.9,"t":"2026-10-14T16:45:00Z","v":32356,"vw":8.901446},{"c":8.885,"h":8.905,"l":8.88,"n":412,"o":8.895,"t":"2026-10-14T17:00:00Z","v":34991,"vw":8.891244},{"c":8.865,"h":8.905,"l":8.86,"n":377,"o":8.885,"t":"2026-10-14T17:15:00Z","v":29411,"vw":8.88477},{"c":8.855,"h":8.875,"l":8.85,"n":317,"o":8.865,"t":"2026-10-14T17:30:00Z","v":24623,"vw":8.86475},{"c":8.87,"h":8.875,"l":8.85,"n":330,"o":8.85,"t":"2026-10-14T17:45:00Z","v":20702,"vw":8.860735},{"c":8.875,"h":8.88,"l":8.86,"n":388,"o":8.865,"t":"2026-10-14T18:00:00Z","v":23614,"vw":8.86891},{"c":8.875,"h":8.885,"l":8.86,"n":375,"o":8.875,"t":"2026-10-14T18:15:00Z","v":22616,"vw":8.871808},{"c":8.84,"h":8.88,"l":8.83,"n":417,"o":8.88,"t":"2026-10-14T18:30:00Z","v":39894,"vw":8.853003},{"c":8.845,"h":8.85,"l":8.835,"n":197,"o":8.84,"t":"2026-10-14T18:45:00Z","v":13359,"vw":8.842632},{"c":8.8695,"h":8.87,"l":8.84,"n":455,"o":8.85,"t":"2026-10-14T19:00:00Z","v":32351,"vw":8.85709},{"c":8.87,"h":8.88,"l":8.85,"n":503,"o":8.86,"t":"2026-10-14T19:15:00Z","v":38096,"vw":8.867013},{"c":8.795,"h":8.875,"l":8.775,"n":652,"o":8.87,"t":"2026-10-14T19:30:00Z","v":61293,"vw":8.810642},{"c":8.79,"h":8.8,"l":8.77,"n":1403,"o":8.795,"t":"2026-10-14T19:45:00Z","v":159530,"vw":8.787918},{"c":8.79,"h":8.79,"l":8.79,"n":17,"o":8.79,"t":"2026-10-14T20:00:00Z","v":254240,"vw":8.79},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-15T12:30:00Z","v":100,"vw":8.73},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T13:00:00Z","v":100,"vw":8.88},{"c":8.975,"h":9.02,"l":8.87,"n":461,"o":8.89,"t":"2026-10-15T13:30:00Z","v":47647,"vw":8.954149},{"c":9.045,"h":9.05,"l":8.965,"n":339,"o":8.97,"t":"2026-10-15T13:45:00Z","v":24145,"vw":9.009398},{"c":9.055,"h":9.075,"l":8.985,"n":794,"o":9.04,"t":"2026-10-15T14:00:00Z","v":67696,"vw":9.038863},{"c":9.045,"h":9.055,"l":9.025,"n":376,"o":9.055,"t":"2026-10-15T14:15:00Z","v":30770,"vw":9.034967},{"c":9.09,"h":9.105,"l":9.05,"n":1035,"o":9.05,"t":"2026-10-15T14:30:00Z","v":85622,"vw":9.087847},{"c":9.055,"h":9.085,"l":9.055,"n":304,"o":9.085,"t":"2026-10-15T14:45:00Z","v":14403,"vw":9.063887},{"c":9.065,"h":9.09,"l":9.055,"n":541,"o":9.055,"t":"2026-10-15T15:00:00Z","v":41561,"vw":9.072285},{"c":9.025,"h":9.07,"l":9.02,"n":296,"o":9.06,"t":"2026-10-15T15:15:00Z","v":20424,"vw":9.043952},{"c":9.045,"h":9.05,"l":9.025,"n":393,"o":9.025,"t":"2026-10-15T15:30:00Z","v":35978,"vw":9.039508},{"c":9.06,"h":9.065,"l":9.04,"n":400,"o":9.045,"t":"2026-10-15T15:45:00Z","v":33555,"vw":9.047018},{"c":9.03,"h":9.07,"l":9.03,"n":826,"o":9.06,"t":"2026-10-15T16:00:00Z","v":84258,"vw":9.053512},{"c":9.04,"h":9.045,"l":9.025,"n":214,"o":9.025,"t":"2026-10-15T16:15:00Z","v":19555,"vw":9.034968},{"c":9.08,"h":9.08,"l":9.03,"n":552,"o":9.035,"t":"2026-10-15T16:30:00Z","v":48691,"vw":9.053542},{"c":9.125,"h":9.125,"l":9.085,"n":329,"o":9.085,"t":"2026-10-15T16:45:00Z","v":22264,"vw":9.100713},{"c":9.095,"h":9.125,"l":9.095,"n":520,"o":9.12,"t":"2026-10-15T17:00:00Z","v":36719,"vw":9.114753},{"c":9.08,"h":9.105,"l":9.08,"n":436,"o":9.09,"t":"2026-10-15T17:15:00Z","v":232483,"vw":9.090503},{"c":9.08,"h":9.1,"l":9.07,"n":242,"o":9.08,"t":"2026-10-15T17:30:00Z","v":21550,"vw":9.082372},{"c":9.06,"h":9.09,"l":9.055,"n":213,"o":9.075,"t":"2026-10-15T17:45:00Z","v":12710,"vw":9.067338},{"c":9.065,"h":9.075,"l":9.06,"n":236,"o":9.06,"t":"2026-10-15T18:00:00Z","v":9652,"vw":9.069084},{"c":9.04,"h":9.07,"l":9.03,"n":259,"o":9.06,"t":"2026-10-15T18:15:00Z","v":21339,"vw":9.048493},{"c":9,"h":9.04,"l":9,"n":172,"o":9.035,"t":"2026-10-15T18:30:00Z","v":10961,"vw":9.01742},{"c":8.985,"h":9.005,"l":8.985,"n":330,"o":9,"t":"2026-10-15T18:45:00Z","v":24993,"vw":8.990793},{"c":9.045,"h":9.05,"l":8.985,"n":403,"o":8.99,"t":"2026-10-15T19:00:00Z","v":37014,"vw":9.021375},{"c":9.08,"h":9.085,"l":9.045,"n":526,"o":9.045,"t":"2026-10-15T19:15:00Z","v":61436,"vw":9.07207},{"c":9.095,"h":9.095,"l":9.07,"n":963,"o":9.07,"t":"2026-10-15T19:30:00Z","v":87720,"vw":9.082085},{"c":9.04,"h":9.115,"l":9.04,"n":2685,"o":9.095,"t":"2026-10-15T19:45:00Z","v":331752,"vw":9.075349},{"c":9.03,"h":9.03,"l":9.03,"n":25,"o":9.03,"t":"2026-10-15T20:00:00Z","v":342993,"vw":9.03},{"c":8.93,"h":9.03,"l":8.93,"n":9,"o":9.03,"t":"2026-10-15T20:30:00Z","v":2267,"vw":8.988596},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T21:00:00Z","v":679,"vw":8.98},{"c":9.145,"h":9.145,"l":8.99,"n":270,"o":9.08,"t":"2026-10-16T13:30:00Z","v":47641,"vw":9.097223},{"c":9.175,"h":9.2052,"l":9.14,"n":315,"o":9.15,"t":"2026-10-16T13:45:00Z","v":81773,"vw":9.17166},{"c":9.15,"h":9.19,"l":9.12,"n":475,"o":9.175,"t":"2026-10-16T14:00:00Z","v":28651,"vw":9.155001},{"c":9.215,"h":9.22,"l":9.14,"n":509,"o":9.15,"t":"2026-10-16T14:15:00Z","v":30073,"vw":9.193691},{"c":9.13,"h":9.225,"l":9.13,"n":796,"o":9.215,"t":"2026-10-16T14:30:00Z","v":106107,"vw":9.199462},{"c":9.135,"h":9.145,"l":9.125,"n":234,"o":9.13,"t":"2026-10-16T14:45:00Z","v":12213,"vw":9.135417},{"c":9.195,"h":9.195,"l":9.14,"n":312,"o":9.14,"t":"2026-10-16T15:00:00Z","v":20205,"vw":9.169535},{"c":9.185,"h":9.2,"l":9.17,"n":376,"o":9.195,"t":"2026-10-16T15:15:00Z","v":22223,"vw":9.187561},{"c":9.16,"h":9.1974,"l":9.16,"n":396,"o":9.185,"t":"2026-10-16T15:30:00Z","v":31027,"vw":9.182744},{"c":9.11,"h":9.15,"l":9.11,"n":403,"o":9.15,"t":"2026-10-16T15:45:00Z","v":23651,"vw":9.128779},{"c":9.11,"h":9.12,"l":9.095,"n":511,"o":9.11,"t":"2026-10-16T16:00:00Z","v":36036,"vw":9.107271},{"c":9.1,"h":9.12,"l":9.1,"n":178,"o":9.11,"t":"2026-10-16T16:15:00Z","v":6503,"vw":9.111809},{"c":9.075,"h":9.1,"l":9.07,"n":326,"o":9.1,"t":"2026-10-16T16:30:00Z","v":21292,"vw":9.085608},{"c":9.085,"h":9.09,"l":9.07,"n":255,"o":9.07,"t":"2026-10-16T16:45:00Z","v":16786,"vw":9.077122},{"c":9.07,"h":9.09,"l":9.065,"n":381,"o":9.085,"t":"2026-10-16T17:00:00Z","v":17544,"vw":9.078809},{"c":9.045,"h":9.065,"l":9.04,"n":327,"o":9.065,"t":"2026-10-16T17:15:00Z","v":27758,"vw":9.054052},{"c":9.07,"h":9.07,"l":9.04,"n":379,"o":9.04,"t":"2026-10-16T17:30:00Z","v":23488,"vw":9.053512},{"c":9.035,"h":9.09,"l":9.03,"n":353,"o":9.075,"t":"2026-10-16T17:45:00Z","v":23191,"vw":9.07072},{"c":9.045,"h":9.045,"l":9.03,"n":252,"o":9.035,"t":"2026-10-16T18:00:00Z","v":12653,"vw":9.040393},{"c":9.04,"h":9.06,"l":9.03,"n":384,"o":9.045,"t":"2026-10-16T18:15:00Z","v":30277,"vw":9.043465},{"c":9.045,"h":9.055,"l":9.03,"n":274,"o":9.035,"t":"2026-10-16T18:30:00Z","v":18458,"vw":9.042548},{"c":9.06,"h":9.06,"l":9.04,"n":401,"o":9.0412,"t":"2026-10-16T18:45:00Z","v":26915,"vw":9.04823},{"c":9.07,"h":9.08,"l":9.055,"n":471,"o":9.055,"t":"2026-10-16T19:00:00Z","v":49939,"vw":9.068194},{"c":9.08,"h":9.08,"l":9.055,"n":526,"o":9.065,"t":"2026-10-16T19:15:00Z","v":32489,"vw":9.066779},{"c":9.095,"h":9.12,"l":9.08,"n":1046,"o":9.08,"t":"2026-10-16T19:30:00Z","v":112620,"vw":9.095692},{"c":9.09,"h":9.105,"l":9.075,"n":1632,"o":9.095,"t":"2026-10-16T19:45:00Z","v":198908,"vw":9.090459},{"c":9.09,"h":9.09,"l":9.09,"n":25,"o":9.09,"t":"2026-10-16T20:00:00Z","v":331251,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T20:30:00Z","v":600,"vw":9.09},{"c":9.01,"h":9.1,"l":9.01,"n":153,"o":9.02,"t":"2026-10-19T13:30:00Z","v":48297,"vw":9.057748},{"c":9.05,"h":9.065,"l":8.96,"n":211,"o":9,"t":"2026-10-19T13:45:00Z","v":31850,"vw":9.011366},{"c":9.07,"h":9.085,"l":9.05,"n":405,"o":9.06,"t":"2026-10-19T14:00:00Z","v":28880,"vw":9.061099},{"c":9.04,"h":9.08,"l":9.03,"n":617,"o":9.08,"t":"2026-10-19T14:15:00Z","v":52622,"vw":9.046249},{"c":9.015,"h":9.035,"l":9.005,"n":326,"o":9.035,"t":"2026-10-19T14:30:00Z","v":20625,"vw":9.024101},{"c":9,"h":9.01,"l":8.98,"n":290,"o":9.01,"t":"2026-10-19T14:45:00Z","v":15796,"vw":8.995243},{"c":9.025,"h":9.025,"l":9.005,"n":170,"o":9.005,"t":"2026-10-19T15:00:00Z","v":15341,"vw":9.016039},{"c":9,"h":9.025,"l":8.99,"n":228,"o":9.02,"t":"2026-10-19T15:15:00Z","v":18934,"vw":9.006883},{"c":8.98,"h":9.005,"l":8.98,"n":265,"o":9.005,"t":"2026-10-19T15:30:00Z","v":20498,"vw":8.994806},{"c":8.975,"h":8.9888,"l":8.96,"n":246,"o":8.985,"t":"2026-10-19T15:45:00Z","v":12100,"vw":8.973844},{"c":8.95,"h":8.975,"l":8.94,"n":340,"o":8.975,"t":"2026-10-19T16:00:00Z","v":23965,"vw":8.955794},{"c":8.95,"h":8.965,"l":8.935,"n":360,"o":8.955,"t":"2026-10-19T16:15:00Z","v":30273,"vw":8.954649},{"c":8.925,"h":8.945,"l":8.92,"n":240,"o":8.945,"t":"2026-10-19T16:30:00Z","v":13114,"vw":8.929368},{"c":8.93,"h":8.945,"l":8.92,"n":278,"o":8.925,"t":"2026-10-19T16:45:00Z","v":15698,"vw":8.930197},{"c":8.945,"h":8.95,"l":8.92,"n":248,"o":8.935,"t":"2026-10-19T17:00:00Z","v":13128,"vw":8.936858},{"c":8.93,"h":8.9458,"l":8.93,"n":274,"o":8.94,"t":"2026-10-19T17:15:00Z","v":11346,"vw":8.939303},{"c":8.94,"h":8.95,"l":8.92,"n":385,"o":8.94,"t":"2026-10-19T17:30:00Z","v":20460,"vw":8.937492},{"c":8.945,"h":8.965,"l":8.93,"n":323,"o":8.94,"t":"2026-10-19T17:45:00Z","v":21860,"vw":8.951244},{"c":8.925,"h":8.945,"l":8.92,"n":236,"o":8.945,"t":"2026-10-19T18:00:00Z","v":11741,"vw":8.934679},{"c":8.94,"h":8.95,"l":8.93,"n":292,"o":8.93,"t":"2026-10-19T18:15:00Z","v":15960,"vw":8.939128},{"c":8.94,"h":8.97,"l":8.94,"n":320,"o":8.945,"t":"2026-10-19T18:30:00Z","v":20000,"vw":8.953995},{"c":8.945,"h":8.95,"l":8.935,"n":298,"o":8.945,"t":"2026-10-19T18:45:00Z","v":17019,"vw":8.941665},{"c":8.93,"h":8.945,"l":8.93,"n":333,"o":8.94,"t":"2026-10-19T19:00:00Z","v":27770,"vw":8.938111},{"c":8.915,"h":8.935,"l":8.915,"n":360,"o":8.93,"t":"2026-10-19T19:15:00Z","v":17585,"vw":8.923403},{"c":8.935,"h":8.935,"l":8.9,"n":658,"o":8.91,"t":"2026-10-19T19:30:00Z","v":36471,"vw":8.91841},{"c":8.94,"h":8.96,"l":8.925,"n":2145,"o":8.935,"t":"2026-10-19T19:45:00Z","v":204994,"vw":8.935426},{"c":8.94,"h":8.94,"l":8.94,"n":22,"o":8.94,"t":"2026-10-19T20:00:00Z","v":204195,"vw":8.94},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T12:00:00Z","v":100,"vw":8.97},{"c":9.08,"h":9.1,"l":9,"n":124,"o":9.01,"t":"2026-10-20T13:30:00Z","v":18845,"vw":9.066346},{"c":9.11,"h":9.16,"l":9.1,"n":355,"o":9.1,"t":"2026-10-20T13:45:00Z","v":18638,"vw":9.121575},{"c":9.06,"h":9.11,"l":9.04,"n":450,"o":9.11,"t":"2026-10-20T14:00:00Z","v":25471,"vw":9.058926},{"c":9.145,"h":9.145,"l":9.07,"n":391,"o":9.07,"t":"2026-10-20T14:15:00Z","v":16849,"vw":9.09746},{"c":9.155,"h":9.165,"l":9.14,"n":326,"o":9.15,"t":"2026-10-20T14:30:00Z","v":15841,"vw":9.148943},{"c":9.165,"h":9.17,"l":9.145,"n":283,"o":9.16,"t":"2026-10-20T14:45:00Z","v":14364,"vw":9.16068},{"c":9.15,"h":9.16,"l":9.13,"n":343,"o":9.16,"t":"2026-10-20T15:00:00Z","v":15337,"vw":9.146984},{"c":9.135,"h":9.165,"l":9.13,"n":295,"o":9.15,"t":"2026-10-20T15:15:00Z","v":10154,"vw":9.155902},{"c":9.15,"h":9.155,"l":9.13,"n":378,"o":9.131,"t":"2026-10-20T15:30:00Z","v":15476,"vw":9.144988},{"c":9.14,"h":9.155,"l":9.135,"n":293,"o":9.155,"t":"2026-10-20T15:45:00Z","v":17363,"vw":9.142615},{"c":9.145,"h":9.145,"l":9.12,"n":385,"o":9.13,"t":"2026-10-20T16:00:00Z","v":25681,"vw":9.131719},{"c":9.145,"h":9.15,"l":9.135,"n":238,"o":9.145,"t":"2026-10-20T16:15:00Z","v":11205,"vw":9.141754},{"c":9.135,"h":9.15,"l":9.13,"n":239,"o":9.14,"t":"2026-10-20T16:30:00Z","v":15033,"vw":9.138336},{"c":9.135,"h":9.135,"l":9.115,"n":320,"o":9.1311,"t":"2026-10-20T16:45:00Z","v":20986,"vw":9.12826},{"c":9.115,"h":9.145,"l":9.115,"n":468,"o":9.14,"t":"2026-10-20T17:00:00Z","v":62919,"vw":9.124195},{"c":9.135,"h":9.1361,"l":9.105,"n":344,"o":9.115,"t":"2026-10-20T17:15:00Z","v":26790,"vw":9.115783},{"c":9.12,"h":9.135,"l":9.12,"n":283,"o":9.135,"t":"2026-10-20T17:30:00Z","v":13191,"vw":9.127842},{"c":9.125,"h":9.13,"l":9.115,"n":149,"o":9.115,"t":"2026-10-20T17:45:00Z","v":5591,"vw":9.12169},{"c":9.155,"h":9.165,"l":9.13,"n":574,"o":9.13,"t":"2026-10-20T18:00:00Z","v":37050,"vw":9.146619},{"c":9.175,"h":9.18,"l":9.15,"n":361,"o":9.16,"t":"2026-10-20T18:15:00Z","v":18992,"vw":9.166322},{"c":9.155,"h":9.175,"l":9.155,"n":303,"o":9.17,"t":"2026-10-20T18:30:00Z","v":12896,"vw":9.164201},{"c":9.19,"h":9.19,"l":9.155,"n":351,"o":9.155,"t":"2026-10-20T18:45:00Z","v":17199,"vw":9.168159},{"c":9.21,"h":9.21,"l":9.19,"n":344,"o":9.19,"t":"2026-10-20T19:00:00Z","v":25461,"vw":9.19926},{"c":9.215,"h":9.22,"l":9.2,"n":526,"o":9.205,"t":"2026-10-20T19:15:00Z","v":40404,"vw":9.213786},{"c":9.245,"h":9.245,"l":9.215,"n":951,"o":9.215,"t":"2026-10-20T19:30:00Z","v":82030,"vw":9.229585},{"c":9.255,"h":9.26,"l":9.22,"n":2352,"o":9.245,"t":"2026-10-20T19:45:00Z","v":245329,"vw":9.240572},{"c":9.25,"h":9.25,"l":9.25,"n":17,"o":9.25,"t":"2026-10-20T20:00:00Z","v":213888,"vw":9.25},{"c":9.265,"h":9.365,"l":9.26,"n":276,"o":9.34,"t":"2026-10-21T13:30:00Z","v":31338,"vw":9.297723},{"c":9.25,"h":9.285,"l":9.25,"n":345,"o":9.27,"t":"2026-10-21T13:45:00Z","v":36021,"vw":9.266503},{"c":9.25,"h":9.26,"l":9.21,"n":491,"o":9.245,"t":"2026-10-21T14:00:00Z","v":34877,"vw":9.233487},{"c":9.235,"h":9.26,"l":9.22,"n":259,"o":9.26,"t":"2026-10-21T14:15:00Z","v":239738,"vw":9.246718},{"c":9.3,"h":9.32,"l":9.235,"n":407,"o":9.235,"t":"2026-10-21T14:30:00Z","v":50676,"vw":9.283428},{"c":9.285,"h":9.34,"l":9.285,"n":296,"o":9.31,"t":"2026-10-21T14:45:00Z","v":118656,"vw":9.314178},{"c":9.265,"h":9.28,"l":9.235,"n":242,"o":9.28,"t":"2026-10-21T15:00:00Z","v":18234,"vw":9.252596},{"c":9.275,"h":9.275,"l":9.245,"n":199,"o":9.265,"t":"2026-10-21T15:15:00Z","v":15319,"vw":9.258368},{"c":9.255,"h":9.28,"l":9.25,"n":321,"o":9.27,"t":"2026-10-21T15:30:00Z","v":29406,"vw":9.271643},{"c":9.265,"h":9.27,"l":9.25,"n":165,"o":9.255,"t":"2026-10-21T15:45:00Z","v":10027,"vw":9.260882},{"c":9.275,"h":9.28,"l":9.2612,"n":198,"o":9.2612,"t":"2026-10-21T16:00:00Z","v":9158,"vw":9.269647},{"c":9.275,"h":9.285,"l":9.275,"n":235,"o":9.28,"t":"2026-10-21T16:15:00Z","v":13480,"vw":9.281128},{"c":9.295,"h":9.315,"l":9.275,"n":429,"o":9.275,"t":"2026-10-21T16:30:00Z","v":51547,"vw":9.286253},{"c":9.295,"h":9.295,"l":9.29,"n":54,"o":9.295,"t":"2026-10-21T16:45:00Z","v":2277,"vw":9.293},{"c":9.26,"h":9.31,"l":9.255,"n":641,"o":9.29,"t":"2026-10-21T17:00:00Z","v":72034,"vw":9.295606},{"c":9.275,"h":9.275,"l":9.255,"n":225,"o":9.265,"t":"2026-10-21T17:15:00Z","v":14752,"vw":9.261903},{"c":9.275,"h":9.275,"l":9.26,"n":136,"o":9.275,"t":"2026-10-21T17:30:00Z","v":6141,"vw":9.27012},{"c":9.275,"h":9.285,"l":9.27,"n":157,"o":9.275,"t":"2026-10-21T17:45:00Z","v":5514,"vw":9.278309},{"c":9.285,"h":9.285,"l":9.265,"n":275,"o":9.275,"t":"2026-10-21T18:00:00Z","v":15047,"vw":9.275821},{"c":9.305,"h":9.305,"l":9.28,"n":375,"o":9.28,"t":"2026-10-21T18:15:00Z","v":20462,"vw":9.294289},{"c":9.305,"h":9.315,"l":9.3,"n":289,"o":9.305,"t":"2026-10-21T18:30:00Z","v":17409,"vw":9.308367},{"c":9.24,"h":9.31,"l":9.24,"n":538,"o":9.305,"t":"2026-10-21T18:45:00Z","v":36559,"vw":9.285891},{"c":9.235,"h":9.25,"l":9.225,"n":522,"o":9.2401,"t":"2026-10-21T19:00:00Z","v":36073,"vw":9.238569},{"c":9.265,"h":9.275,"l":9.24,"n":440,"o":9.24,"t":"2026-10-21T19:15:00Z","v":26863,"vw":9.259042},{"c":9.25,"h":9.265,"l":9.2313,"n":766,"o":9.265,"t":"2026-10-21T19:30:00Z","v":47991,"vw":9.245656},{"c":9.255,"h":9.28,"l":9.23,"n":2134,"o":9.245,"t":"2026-10-21T19:45:00Z","v":226398,"vw":9.25367},{"c":9.25,"h":9.25,"l":9.25,"n":16,"o":9.25,"t":"2026-10-21T20:00:00Z","v":274334,"vw":9.25},{"c":9.33,"h":9.34,"l":9.245,"n":181,"o":9.25,"t":"2026-10-22T13:30:00Z","v":20595,"vw":9.293965},{"c":9.4,"h":9.405,"l":9.33,"n":333,"o":9.33,"t":"2026-10-22T13:45:00Z","v":30297,"vw":9.380257},{"c":9.415,"h":9.42,"l":9.365,"n":782,"o":9.4,"t":"2026-10-22T14:00:00Z","v":109688,"vw":9.406509},{"c":9.455,"h":9.475,"l":9.415,"n":680,"o":9.415,"t":"2026-10-22T14:15:00Z","v":41292,"vw":9.444447},{"c":9.465,"h":9.475,"l":9.425,"n":566,"o":9.46,"t":"2026-10-22T14:30:00Z","v":30356,"vw":9.452526},{"c":9.445,"h":9.475,"l":9.425,"n":420,"o":9.47,"t":"2026-10-22T14:45:00Z","v":20825,"vw":9.445395},{"c":9.495,"h":9.495,"l":9.44,"n":401,"o":9.445,"t":"2026-10-22T15:00:00Z","v":25988,"vw":9.472234},{"c":9.44,"h":9.505,"l":9.43,"n":418,"o":9.49,"t":"2026-10-22T15:15:00Z","v":27619,"vw":9.471139},{"c":9.465,"h":9.465,"l":9.44,"n":476,"o":9.445,"t":"2026-10-22T15:30:00Z","v":32039,"vw":9.453216},{"c":9.455,"h":9.485,"l":9.45,"n":322,"o":9.465,"t":"2026-10-22T15:45:00Z","v":21920,"vw":9.46263},{"c":9.415,"h":9.455,"l":9.415,"n":342,"o":9.455,"t":"2026-10-22T16:00:00Z","v":24487,"vw":9.439008},{"c":9.455,"h":9.465,"l":9.415,"n":335,"o":9.415,"t":"2026-10-22T16:15:00Z","v":27502,"vw":9.443399},{"c":9.455,"h":9.46,"l":9.43,"n":301,"o":9.45,"t":"2026-10-22T16:30:00Z","v":16542,"vw":9.450392},{"c":9.485,"h":9.485,"l":9.45,"n":327,"o":9.46,"t":"2026-10-22T16:45:00Z","v":19132,"vw":9.46762},{"c":9.475,"h":9.48,"l":9.46,"n":219,"o":9.48,"t":"2026-10-22T17:00:00Z","v":12752,"vw":9.472497},{"c":9.495,"h":9.495,"l":9.475,"n":350,"o":9.475,"t":"2026-10-22T17:15:00Z","v":21807,"vw":9.484752},{"c":9.505,"h":9.505,"l":9.49,"n":226,"o":9.495,"t":"2026-10-22T17:30:00Z","v":11236,"vw":9.497199},{"c":9.535,"h":9.54,"l":9.495,"n":331,"o":9.5,"t":"2026-10-22T17:45:00Z","v":22984,"vw":9.513273},{"c":9.545,"h":9.545,"l":9.525,"n":375,"o":9.54,"t":"2026-10-22T18:00:00Z","v":23084,"vw":9.535491},{"c":9.555,"h":9.565,"l":9.54,"n":381,"o":9.54,"t":"2026-10-22T18:15:00Z","v":19431,"vw":9.554996},{"c":9.57,"h":9.57,"l":9.555,"n":297,"o":9.56,"t":"2026-10-22T18:30:00Z","v":18415,"vw":9.560243},{"c":9.58,"h":9.59,"l":9.57,"n":548,"o":9.57,"t":"2026-10-22T18:45:00Z","v":34554,"vw":9.577726},{"c":9.64,"h":9.655,"l":9.575,"n":952,"o":9.575,"t":"2026-10-22T19:00:00Z","v":255887,"vw":9.628238},{"c":9.645,"h":9.65,"l":9.6209,"n":614,"o":9.635,"t":"2026-10-22T19:15:00Z","v":41033,"vw":9.636019},{"c":9.625,"h":9.67,"l":9.62,"n":829,"o":9.645,"t":"2026-10-22T19:30:00Z","v":66573,"vw":9.641888},{"c":9.63,"h":9.65,"l":9.59,"n":2309,"o":9.625,"t":"2026-10-22T19:45:00Z","v":230363,"vw":9.627363},{"c":9.63,"h":9.63,"l":9.63,"n":16,"o":9.63,"t":"2026-10-22T20:00:00Z","v":302830,"vw":9.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8,"strike":15.446734214985861,"iv":2.045097666094101,"gamma":0.063193466805221,"theta":-0.033651874693547724,"vega":0.009387681568244405,"rho":0.0016314729273418562,"breakevenPct":68.70959724803592},{"delta":0.35,"premium":0.8,"strike":12.671285373852278,"iv":1.5764620228996395,"gamma":0.08735652359865373,"theta":-0.027735352069714215,"vega":0.009999432879108776,"rho":0.002005243320812223,"breakevenPct":39.88873700781181},{"delta":0.4,"premium":0.8081610517401868,"strike":11.68389482598132,"iv":1.335155558484606,"gamma":0.11354004837830918,"theta":-0.024089859152168044,"vega":0.010279633101154722,"rho":0.002372054209833032,"breakevenPct":29.72020641455353},{"delta":0.45,"premium":0.8169045569747325,"strike":10.809544302526744,"iv":1.108867581797511,"gamma":0.13985278451755817,"theta":-0.020595901551376156,"vega":0.010537135606675614,"rho":0.0027383721998165793,"breakevenPct":20.731556173431724},{"delta":0.5,"premium":0.8765219295514828,"strike":9.940779391320135,"iv":0.9215243910203297,"gamma":0.16297859866980574,"theta":-0.017330520270216174,"vega":0.0107067017037022,"rho":0.003065368764120732,"breakevenPct":12.329193363152815},{"delta":0.55,"premium":1.5716438704357452,"strike":9.141788654671558,"iv":1.2206704461074231,"gamma":0.1462941214605616,"theta":-0.01692046143497701,"vega":0.00977778655213838,"rho":0.002901171185791085,"breakevenPct":11.25059735313916},{"delta":0.6,"premium":2.266765811320006,"strike":8.342797918022981,"iv":1.5198165011945162,"gamma":0.12960964425131746,"theta":-0.016510402599737843,"vega":0.008848871400574564,"rho":0.002736973607461438,"breakevenPct":10.172001343125508},{"delta":0.65,"premium":2.9618877522042686,"strike":7.543807181374404,"iv":1.8189625562816096,"gamma":0.11292516704207331,"theta":-0.016100343764498676,"vega":0.007919956249010747,"rho":0.0025727760291317904,"breakevenPct":9.093405333111855},{"delta":0.7,"premium":3.65700969308853,"strike":6.744816444725828,"iv":2.1181086113687027,"gamma":0.0962406898328292,"theta":-0.015690284929259512,"vega":0.006991041097446931,"rho":0.0024085784508021436,"breakevenPct":8.014809323098204},{"delta":0.75,"premium":4.352131633972792,"strike":5.945825708077251,"iv":2.4172546664557957,"gamma":0.07955621262358505,"theta":-0.015280226094020345,"vega":0.006062125945883113,"rho":0.002244380872472497,"breakevenPct":6.936213313084551},{"delta":0.8,"premium":5.047253574857055,"strike":5.146834971428673,"iv":2.7164007215428896,"gamma":0.06287173541434089,"theta":-0.014870167258781177,"vega":0.005133210794319294,"rho":0.0020801832941428496,"breakevenPct":5.857617303070897},{"delta":0.85,"premium":5.742375515741316,"strike":4.347844234780097,"iv":3.015546776629982,"gamma":0.04618725820509677,"theta":-0.014460108423542013,"vega":0.0042042956427554784,"rho":0.0019159857158132026,"breakevenPct":4.779021293057244},{"delta":0.9,"premium":6.437497456625579,"strike":3.5488534981315194,"iv":3.3146928317170756,"gamma":0.0295027809958526,"theta":-0.014050049588302846,"vega":0.00327538049119166,"rho":0.0017517881374835554,"breakevenPct":3.7004252830435913}],"put":[{"delta":0.1,"premium":0.8,"strike":4.317343342856278,"iv":3.9707026683944147,"gamma":0.018359984459024568,"theta":-0.029604347881548615,"vega":0.00466096876631729,"rho":-0.0013939290514096499,"breakevenPct":63.47514701083824},{"delta":0.15,"premium":0.8073651668790901,"strike":5.73651668790901,"iv":2.7970126763151164,"gamma":0.03435978659845665,"theta":-0.028352927485785245,"vega":0.006168591215759712,"rho":-0.00178507505551849,"breakevenPct":48.81462594984507},{"delta":0.2,"premium":0.8191293008308168,"strike":6.912930083081682,"iv":2.1271413845828047,"gamma":0.05274680662841731,"theta":-0.02606049947634646,"vega":0.007457088276519995,"rho":-0.0021790490204407044,"breakevenPct":36.72065646676153},{"delta":0.25,"premium":0.8289465020454881,"strike":7.697325102274407,"iv":1.7010058601669464,"gamma":0.07537044824391029,"theta":-0.023818070701860587,"vega":0.00831319558970741,"rho":-0.002572054981499357,"breakevenPct":28.677273102503445},{"delta":0.3,"premium":0.8368242813740053,"strike":8.09121406870027,"iv":1.5176658225058197,"gamma":0.10221436746322088,"theta":-0.021625448275952176,"vega":0.008738581222668853,"rho":-0.0029640966730467193,"breakevenPct":24.66884956047494},{"delta":0.35,"premium":0.8447020607025226,"strike":8.485103035126132,"iv":1.3343257848446932,"gamma":0.12905828668253144,"theta":-0.019432825850043762,"vega":0.009163966855630295,"rho":-0.003356138364594082,"breakevenPct":20.66042601844643},{"delta":0.4,"premium":0.8525798400310399,"strike":8.878992001551996,"iv":1.1509857471835665,"gamma":0.15590220590184206,"theta":-0.017240203424135344,"vega":0.009589352488591737,"rho":-0.0037481800561414455,"breakevenPct":16.65200247641792},{"delta":0.45,"premium":0.8604576193595571,"strike":9.272880967977859,"iv":0.9676457095224398,"gamma":0.18274612512115265,"theta":-0.015047580998226931,"vega":0.01001473812155318,"rho":-0.004140221747688808,"breakevenPct":12.643578934389414},{"delta":0.5,"premium":0.8683353986880744,"strike":9.666769934403721,"iv":0.7843056718613131,"gamma":0.20959004434046324,"theta":-0.012854958572318517,"vega":0.01044012375451462,"rho":-0.004532263439236172,"breakevenPct":8.635155392360904},{"delta":0.55,"premium":1.0002738402061861,"strike":10.12403350515464,"iv":0.6626890463917527,"gamma":0.22566668814432986,"theta":-0.011456443298969074,"vega":0.010735502577319587,"rho":-0.005019959707355225,"breakevenPct":5.25690898288211},{"delta":0.6,"premium":1.813740335051546,"strike":10.929445876288659,"iv":0.8801503865979381,"gamma":0.1825932345360825,"theta":-0.014420360824742266,"vega":0.010316688144329898,"rho":-0.00603313501300447,"breakevenPct":5.340544743124481},{"delta":0.65,"premium":2.6272068298969073,"strike":11.73485824742268,"iv":1.0976117268041237,"gamma":0.13951978092783504,"theta":-0.017384278350515463,"vega":0.009897873711340207,"rho":-0.007046310318653717,"breakevenPct":5.424180503366852},{"delta":0.7,"premium":3.441322868657442,"strike":12.546957805292548,"iv":1.3053470449328495,"gamma":0.09803395817327734,"theta":-0.020093597390713293,"vega":0.009449659556830987,"rho":-0.008060274044997259,"breakevenPct":5.4451200764786645},{"delta":0.75,"premium":4.267780241806297,"strike":13.48611391114352,"iv":1.328287943589838,"gamma":0.08671312163882405,"theta":-0.017965545204979096,"vega":0.008442850693450688,"rho":-0.00908921776453244,"breakevenPct":4.27483209410985},{"delta":0.8,"premium":5.094237614955152,"strike":14.425270016994492,"iv":1.3512288422468264,"gamma":0.07539228510437077,"theta":-0.0158374930192449,"vega":0.007436041830070388,"rho":-0.01011816148406762,"breakevenPct":3.1045441117410344}]},"raw":{"call":[{"delta":0.3,"premium":0.8,"strike":15.446734214985861,"iv":2.045097666094101,"gamma":0.063193466805221,"theta":-0.033651874693547724,"vega":0.009387681568244405,"rho":0.0016314729273418562,"breakevenPct":68.70959724803592},{"delta":0.35,"premium":0.8,"strike":12.671285373852278,"iv":1.5764620228996395,"gamma":0.08735652359865373,"theta":-0.027735352069714215,"vega":0.009999432879108776,"rho":0.002005243320812223,"breakevenPct":39.88873700781181},{"delta":0.4,"premium":0.8081610517401868,"strike":11.68389482598132,"iv":1.335155558484606,"gamma":0.11354004837830918,"theta":-0.024089859152168044,"vega":0.010279633101154722,"rho":0.002372054209833032,"breakevenPct":29.72020641455353},{"delta":0.45,"premium":0.8169045569747325,"strike":10.809544302526744,"iv":1.108867581797511,"gamma":0.13985278451755817,"theta":-0.020595901551376156,"vega":0.010537135606675614,"rho":0.0027383721998165793,"breakevenPct":20.731556173431724},{"delta":0.5,"premium":0.8765219295514828,"strike":9.940779391320135,"iv":0.9215243910203297,"gamma":0.16297859866980574,"theta":-0.017330520270216174,"vega":0.0107067017037022,"rho":0.003065368764120732,"breakevenPct":12.329193363152815},{"delta":0.55,"premium":1.5716438704357452,"strike":9.141788654671558,"iv":1.2206704461074231,"gamma":0.1462941214605616,"theta":-0.01692046143497701,"vega":0.00977778655213838,"rho":0.002901171185791085,"breakevenPct":11.25059735313916},{"delta":0.6,"premium":2.266765811320006,"strike":8.342797918022981,"iv":1.5198165011945162,"gamma":0.12960964425131746,"theta":-0.016510402599737843,"vega":0.008848871400574564,"rho":0.002736973607461438,"breakevenPct":10.172001343125508},{"delta":0.65,"premium":2.9618877522042686,"strike":7.543807181374404,"iv":1.8189625562816096,"gamma":0.11292516704207331,"theta":-0.016100343764498676,"vega":0.007919956249010747,"rho":0.0025727760291317904,"breakevenPct":9.093405333111855},{"delta":0.7,"premium":3.65700969308853,"strike":6.744816444725828,"iv":2.1181086113687027,"gamma":0.0962406898328292,"theta":-0.015690284929259512,"vega":0.006991041097446931,"rho":0.0024085784508021436,"breakevenPct":8.014809323098204},{"delta":0.75,"premium":4.352131633972792,"strike":5.945825708077251,"iv":2.4172546664557957,"gamma":0.07955621262358505,"theta":-0.015280226094020345,"vega":0.006062125945883113,"rho":0.002244380872472497,"breakevenPct":6.936213313084551},{"delta":0.8,"premium":5.047253574857055,"strike":5.146834971428673,"iv":2.7164007215428896,"gamma":0.06287173541434089,"theta":-0.014870167258781177,"vega":0.005133210794319294,"rho":0.0020801832941428496,"breakevenPct":5.857617303070897},{"delta":0.85,"premium":5.742375515741316,"strike":4.347844234780097,"iv":3.015546776629982,"gamma":0.04618725820509677,"theta":-0.014460108423542013,"vega":0.0042042956427554784,"rho":0.0019159857158132026,"breakevenPct":4.779021293057244},{"delta":0.9,"premium":6.437497456625579,"strike":3.5488534981315194,"iv":3.3146928317170756,"gamma":0.0295027809958526,"theta":-0.014050049588302846,"vega":0.00327538049119166,"rho":0.0017517881374835554,"breakevenPct":3.7004252830435913}],"put":[{"delta":0.1,"premium":0.8,"strike":4.317343342856278,"iv":3.9707026683944147,"gamma":0.018359984459024568,"theta":-0.029604347881548615,"vega":0.00466096876631729,"rho":-0.0013939290514096499,"breakevenPct":63.47514701083824},{"delta":0.15,"premium":0.8073651668790901,"strike":5.73651668790901,"iv":2.7970126763151164,"gamma":0.03435978659845665,"theta":-0.028352927485785245,"vega":0.006168591215759712,"rho":-0.00178507505551849,"breakevenPct":48.81462594984507},{"delta":0.2,"premium":0.8191293008308168,"strike":6.912930083081682,"iv":2.1271413845828047,"gamma":0.05274680662841731,"theta":-0.02606049947634646,"vega":0.007457088276519995,"rho":-0.0021790490204407044,"breakevenPct":36.72065646676153},{"delta":0.25,"premium":0.8289465020454881,"strike":7.697325102274407,"iv":1.7010058601669464,"gamma":0.07537044824391029,"theta":-0.023818070701860587,"vega":0.00831319558970741,"rho":-0.002572054981499357,"breakevenPct":28.677273102503445},{"delta":0.3,"premium":0.8368242813740053,"strike":8.09121406870027,"iv":1.5176658225058197,"gamma":0.10221436746322088,"theta":-0.021625448275952176,"vega":0.008738581222668853,"rho":-0.0029640966730467193,"breakevenPct":24.66884956047494},{"delta":0.35,"premium":0.8447020607025226,"strike":8.485103035126132,"iv":1.3343257848446932,"gamma":0.12905828668253144,"theta":-0.019432825850043762,"vega":0.009163966855630295,"rho":-0.003356138364594082,"breakevenPct":20.66042601844643},{"delta":0.4,"premium":0.8525798400310399,"strike":8.878992001551996,"iv":1.1509857471835665,"gamma":0.15590220590184206,"theta":-0.017240203424135344,"vega":0.009589352488591737,"rho":-0.0037481800561414455,"breakevenPct":16.65200247641792},{"delta":0.45,"premium":0.8604576193595571,"strike":9.272880967977859,"iv":0.9676457095224398,"gamma":0.18274612512115265,"theta":-0.015047580998226931,"vega":0.01001473812155318,"rho":-0.004140221747688808,"breakevenPct":12.643578934389414},{"delta":0.5,"premium":0.8683353986880744,"strike":9.666769934403721,"iv":0.7843056718613131,"gamma":0.20959004434046324,"theta":-0.012854958572318517,"vega":0.01044012375451462,"rho":-0.004532263439236172,"breakevenPct":8.635155392360904},{"delta":0.55,"premium":1.0002738402061861,"strike":10.12403350515464,"iv":0.6626890463917527,"gamma":0.22566668814432986,"theta":-0.011456443298969074,"vega":0.010735502577319587,"rho":-0.005019959707355225,"breakevenPct":5.25690898288211},{"delta":0.6,"premium":1.813740335051546,"strike":10.929445876288659,"iv":0.8801503865979381,"gamma":0.1825932345360825,"theta":-0.014420360824742266,"vega":0.010316688144329898,"rho":-0.00603313501300447,"breakevenPct":5.340544743124481},{"delta":0.65,"premium":2.6272068298969073,"strike":11.73485824742268,"iv":1.0976117268041237,"gamma":0.13951978092783504,"theta":-0.017384278350515463,"vega":0.009897873711340207,"rho":-0.007046310318653717,"breakevenPct":5.424180503366852},{"delta":0.7,"premium":3.441322868657442,"strike":12.546957805292548,"iv":1.3053470449328495,"gamma":0.09803395817327734,"theta":-0.020093597390713293,"vega":0.009449659556830987,"rho":-0.008060274044997259,"breakevenPct":5.4451200764786645},{"delta":0.75,"premium":4.267780241806297,"strike":13.48611391114352,"iv":1.328287943589838,"gamma":0.08671312163882405,"theta":-0.017965545204979096,"vega":0.008442850693450688,"rho":-0.00908921776453244,"breakevenPct":4.27483209410985},{"delta":0.8,"premium":5.094237614955152,"strike":14.425270016994492,"iv":1.3512288422468264,"gamma":0.07539228510437077,"theta":-0.0158374930192449,"vega":0.007436041830070388,"rho":-0.01011816148406762,"breakevenPct":3.1045441117410344}]}},"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"}}