{"symbol":"TBI","url":"https://intraalpha.com/companies/TBI","capturedAt":"2026-10-22T23:23:01.531Z","state":"ready","quote":{"symbol":"TBI","last_price":8.82,"prev_close":8.57,"regular_close":8.82,"change":0.25,"change_pct":2.9172,"regular_change":0.25,"regular_change_pct":2.9172,"extended_change":0,"extended_change_pct":0,"bid":7.81,"ask":9.8,"bid_size":1100,"ask_size":100,"volume":105074,"vwap":8.779435,"open":8.6,"high":8.82,"low":8.58,"close":8.82,"trade_count":2575,"last_trade_at":"2026-10-22T23:00:00.003191591Z","last_quote_at":"2026-10-22T23:01:41.77013751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.424338488-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TBI","fetched_at":"2026-10-22T23:23:00.459380+00:00","name":"TrueBlue Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"TrueBlue, Inc., provides specialized workforce solutions in the United States, Canada, and Puerto Rico. The company is headquartered in Tacoma, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":260908000,"ebitda":690000,"pe_ratio":null,"peg_ratio":0.807,"book_value":8.37,"dividend_per_share":null,"dividend_yield":null,"eps":-1.88,"revenue_ttm":1691011000,"gross_profit_ttm":363937000,"profit_margin":-0.0335,"operating_margin_ttm":0.0057,"return_on_assets_ttm":-0.0266,"return_on_equity_ttm":-0.202,"quarterly_earnings_growth":-0.634,"quarterly_revenue_growth":0.118,"analyst_target_price":9.75,"analyst_number":0,"beta":1.725,"fifty_two_week_high":11.03,"fifty_two_week_low":3.18,"fifty_day_ma":9.53,"two_hundred_day_ma":6.62,"shares_outstanding":30444300,"forward_pe":11.3,"price_to_sales":0.154,"price_to_book":1.188,"ev_to_revenue":0.245,"ev_to_ebitda":88.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:00.459380+00:00"},"optionObservedAt":"2026-10-22T19:49:13.760Z","bars":[{"c":8.7,"h":8.92,"l":8.7,"n":5,"o":8.92,"t":"2026-10-15T11:45:00Z","v":1057,"vw":8.722},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T12:30:00Z","v":500,"vw":8.85},{"c":8.75,"h":8.92,"l":8.75,"n":156,"o":8.92,"t":"2026-10-15T13:30:00Z","v":10048,"vw":8.81242},{"c":8.89,"h":8.92,"l":8.765,"n":45,"o":8.7967,"t":"2026-10-15T13:35:00Z","v":3295,"vw":8.857222},{"c":8.83,"h":8.85,"l":8.82,"n":53,"o":8.85,"t":"2026-10-15T13:45:00Z","v":1449,"vw":8.829254},{"c":8.83,"h":8.85,"l":8.82,"n":178,"o":8.82,"t":"2026-10-15T13:50:00Z","v":9227,"vw":8.834711},{"c":8.865,"h":8.88,"l":8.85,"n":33,"o":8.85,"t":"2026-10-15T13:55:00Z","v":2076,"vw":8.86019},{"c":8.93,"h":8.93,"l":8.89,"n":28,"o":8.89,"t":"2026-10-15T14:00:00Z","v":2279,"vw":8.901972},{"c":8.99,"h":8.99,"l":8.93,"n":45,"o":8.93,"t":"2026-10-15T14:05:00Z","v":2361,"vw":8.95439},{"c":9.05,"h":9.055,"l":8.995,"n":160,"o":8.995,"t":"2026-10-15T14:10:00Z","v":6528,"vw":9.018338},{"c":8.913,"h":9.07,"l":8.913,"n":205,"o":9.07,"t":"2026-10-15T14:15:00Z","v":12522,"vw":8.971875},{"c":8.89,"h":8.91,"l":8.89,"n":27,"o":8.91,"t":"2026-10-15T14:20:00Z","v":1341,"vw":8.89203},{"c":8.875,"h":8.875,"l":8.87,"n":10,"o":8.87,"t":"2026-10-15T14:25:00Z","v":275,"vw":8.8725},{"c":8.94,"h":8.94,"l":8.89,"n":65,"o":8.89,"t":"2026-10-15T14:30:00Z","v":2028,"vw":8.911258},{"c":8.92,"h":8.92,"l":8.92,"n":21,"o":8.92,"t":"2026-10-15T14:35:00Z","v":674,"vw":8.92},{"c":8.95,"h":8.95,"l":8.915,"n":79,"o":8.94,"t":"2026-10-15T14:40:00Z","v":4092,"vw":8.9247},{"c":8.94,"h":8.94,"l":8.93,"n":32,"o":8.93,"t":"2026-10-15T14:45:00Z","v":876,"vw":8.9325},{"c":8.97,"h":8.97,"l":8.94,"n":28,"o":8.94,"t":"2026-10-15T14:50:00Z","v":1553,"vw":8.966047},{"c":8.98,"h":8.98,"l":8.97,"n":11,"o":8.98,"t":"2026-10-15T14:55:00Z","v":666,"vw":8.976048},{"c":8.96,"h":8.97,"l":8.96,"n":65,"o":8.97,"t":"2026-10-15T15:00:00Z","v":3535,"vw":8.96928},{"c":8.96,"h":8.97,"l":8.96,"n":8,"o":8.97,"t":"2026-10-15T15:05:00Z","v":378,"vw":8.965},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-15T15:10:00Z","v":100,"vw":8.96},{"c":8.96,"h":8.96,"l":8.955,"n":31,"o":8.96,"t":"2026-10-15T15:15:00Z","v":2028,"vw":8.95969},{"c":8.96,"h":8.98,"l":8.93,"n":422,"o":8.96,"t":"2026-10-15T15:20:00Z","v":21951,"vw":8.961537},{"c":8.94,"h":8.95,"l":8.94,"n":28,"o":8.95,"t":"2026-10-15T15:25:00Z","v":767,"vw":8.946},{"c":8.92,"h":8.92,"l":8.92,"n":15,"o":8.92,"t":"2026-10-15T15:30:00Z","v":631,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":16,"o":8.91,"t":"2026-10-15T15:35:00Z","v":694,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":8,"o":8.92,"t":"2026-10-15T15:40:00Z","v":273,"vw":8.92},{"c":8.94,"h":8.94,"l":8.94,"n":8,"o":8.94,"t":"2026-10-15T15:45:00Z","v":197,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":14,"o":8.94,"t":"2026-10-15T15:50:00Z","v":606,"vw":8.94},{"c":8.96,"h":8.96,"l":8.94,"n":24,"o":8.94,"t":"2026-10-15T15:55:00Z","v":1286,"vw":8.945556},{"c":8.91,"h":8.95,"l":8.9,"n":56,"o":8.95,"t":"2026-10-15T16:00:00Z","v":1520,"vw":8.92},{"c":8.905,"h":8.905,"l":8.9,"n":8,"o":8.9,"t":"2026-10-15T16:05:00Z","v":419,"vw":8.901667},{"c":8.82,"h":8.9099,"l":8.82,"n":52,"o":8.89,"t":"2026-10-15T16:10:00Z","v":1967,"vw":8.881109},{"c":8.75,"h":8.81,"l":8.75,"n":65,"o":8.81,"t":"2026-10-15T16:15:00Z","v":2801,"vw":8.783334},{"c":8.74,"h":8.74,"l":8.74,"n":17,"o":8.74,"t":"2026-10-15T16:20:00Z","v":292,"vw":8.74},{"c":8.76,"h":8.785,"l":8.76,"n":34,"o":8.76,"t":"2026-10-15T16:25:00Z","v":2306,"vw":8.766808},{"c":8.725,"h":8.74,"l":8.725,"n":35,"o":8.74,"t":"2026-10-15T16:30:00Z","v":1037,"vw":8.736428},{"c":8.74,"h":8.74,"l":8.74,"n":9,"o":8.74,"t":"2026-10-15T16:35:00Z","v":138,"vw":8.74},{"c":8.735,"h":8.735,"l":8.735,"n":95,"o":8.735,"t":"2026-10-15T16:40:00Z","v":4954,"vw":8.735},{"c":8.7073,"h":8.72,"l":8.7,"n":57,"o":8.72,"t":"2026-10-15T16:45:00Z","v":2254,"vw":8.709099},{"c":8.71,"h":8.71,"l":8.71,"n":10,"o":8.71,"t":"2026-10-15T16:55:00Z","v":172,"vw":8.71},{"c":8.68,"h":8.71,"l":8.675,"n":81,"o":8.71,"t":"2026-10-15T17:05:00Z","v":2980,"vw":8.689722},{"c":8.61,"h":8.68,"l":8.61,"n":73,"o":8.68,"t":"2026-10-15T17:10:00Z","v":10824,"vw":8.628433},{"c":8.58,"h":8.6075,"l":8.575,"n":47,"o":8.6075,"t":"2026-10-15T17:15:00Z","v":3765,"vw":8.588391},{"c":8.575,"h":8.575,"l":8.575,"n":14,"o":8.575,"t":"2026-10-15T17:20:00Z","v":345,"vw":8.575},{"c":8.57,"h":8.57,"l":8.5682,"n":18,"o":8.5682,"t":"2026-10-15T17:25:00Z","v":1739,"vw":8.5685},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-15T17:30:00Z","v":119,"vw":8.56},{"c":8.57,"h":8.57,"l":8.57,"n":12,"o":8.57,"t":"2026-10-15T17:35:00Z","v":249,"vw":8.57},{"c":8.525,"h":8.55,"l":8.525,"n":43,"o":8.55,"t":"2026-10-15T17:40:00Z","v":4411,"vw":8.539295},{"c":8.49,"h":8.5,"l":8.49,"n":10,"o":8.5,"t":"2026-10-15T17:45:00Z","v":344,"vw":8.494016},{"c":8.475,"h":8.49,"l":8.455,"n":62,"o":8.49,"t":"2026-10-15T17:50:00Z","v":6887,"vw":8.475048},{"c":8.505,"h":8.51,"l":8.475,"n":105,"o":8.475,"t":"2026-10-15T17:55:00Z","v":2632,"vw":8.496298},{"c":8.47,"h":8.49,"l":8.47,"n":57,"o":8.49,"t":"2026-10-15T18:00:00Z","v":3104,"vw":8.478743},{"c":8.44,"h":8.44,"l":8.43,"n":76,"o":8.44,"t":"2026-10-15T18:05:00Z","v":1585,"vw":8.438031},{"c":8.45,"h":8.45,"l":8.445,"n":31,"o":8.45,"t":"2026-10-15T18:10:00Z","v":1236,"vw":8.449233},{"c":8.455,"h":8.46,"l":8.455,"n":18,"o":8.46,"t":"2026-10-15T18:15:00Z","v":576,"vw":8.459},{"c":8.48,"h":8.48,"l":8.425,"n":77,"o":8.43,"t":"2026-10-15T18:20:00Z","v":2027,"vw":8.444583},{"c":8.49,"h":8.49,"l":8.48,"n":28,"o":8.48,"t":"2026-10-15T18:25:00Z","v":928,"vw":8.486667},{"c":8.425,"h":8.47,"l":8.425,"n":51,"o":8.47,"t":"2026-10-15T18:30:00Z","v":1695,"vw":8.446111},{"c":8.37,"h":8.41,"l":8.34,"n":58,"o":8.41,"t":"2026-10-15T18:35:00Z","v":6882,"vw":8.362246},{"c":8.39,"h":8.41,"l":8.355,"n":90,"o":8.355,"t":"2026-10-15T18:40:00Z","v":9522,"vw":8.382195},{"c":8.38,"h":8.38,"l":8.35,"n":2,"o":8.35,"t":"2026-10-15T18:45:00Z","v":500,"vw":8.356},{"c":8.3865,"h":8.3865,"l":8.3865,"n":5,"o":8.3865,"t":"2026-10-15T18:50:00Z","v":529,"vw":8.3865},{"c":8.41,"h":8.41,"l":8.39,"n":48,"o":8.39,"t":"2026-10-15T18:55:00Z","v":805,"vw":8.396667},{"c":8.44,"h":8.44,"l":8.415,"n":45,"o":8.415,"t":"2026-10-15T19:00:00Z","v":1409,"vw":8.428098},{"c":8.435,"h":8.44,"l":8.435,"n":49,"o":8.44,"t":"2026-10-15T19:10:00Z","v":972,"vw":8.43858},{"c":8.45,"h":8.45,"l":8.44,"n":48,"o":8.45,"t":"2026-10-15T19:15:00Z","v":839,"vw":8.448},{"c":8.49,"h":8.49,"l":8.46,"n":43,"o":8.46,"t":"2026-10-15T19:20:00Z","v":1790,"vw":8.474231},{"c":8.46,"h":8.48,"l":8.46,"n":32,"o":8.48,"t":"2026-10-15T19:25:00Z","v":716,"vw":8.467426},{"c":8.48,"h":8.49,"l":8.47,"n":36,"o":8.47,"t":"2026-10-15T19:30:00Z","v":1703,"vw":8.477581},{"c":8.5,"h":8.51,"l":8.48,"n":79,"o":8.48,"t":"2026-10-15T19:35:00Z","v":3096,"vw":8.490289},{"c":8.44,"h":8.49,"l":8.44,"n":59,"o":8.49,"t":"2026-10-15T19:40:00Z","v":2255,"vw":8.461533},{"c":8.37,"h":8.4,"l":8.37,"n":67,"o":8.4,"t":"2026-10-15T19:45:00Z","v":2293,"vw":8.385634},{"c":8.42,"h":8.44,"l":8.36,"n":225,"o":8.38,"t":"2026-10-15T19:50:00Z","v":16598,"vw":8.408975},{"c":8.53,"h":8.57,"l":8.44,"n":574,"o":8.44,"t":"2026-10-15T19:55:00Z","v":31804,"vw":8.519889},{"c":8.54,"h":8.54,"l":8.53,"n":9,"o":8.53,"t":"2026-10-15T20:00:00Z","v":50875,"vw":8.539864},{"c":8.71,"h":8.71,"l":8.63,"n":15,"o":8.63,"t":"2026-10-16T13:30:00Z","v":8003,"vw":8.650679},{"c":8.69,"h":8.745,"l":8.69,"n":7,"o":8.745,"t":"2026-10-16T13:40:00Z","v":221,"vw":8.7175},{"c":8.745,"h":8.745,"l":8.745,"n":7,"o":8.745,"t":"2026-10-16T13:45:00Z","v":155,"vw":8.745},{"c":8.745,"h":8.745,"l":8.745,"n":7,"o":8.745,"t":"2026-10-16T13:50:00Z","v":138,"vw":8.745},{"c":8.62,"h":8.745,"l":8.62,"n":50,"o":8.745,"t":"2026-10-16T13:55:00Z","v":1432,"vw":8.669947},{"c":8.58,"h":8.63,"l":8.58,"n":86,"o":8.58,"t":"2026-10-16T14:00:00Z","v":3003,"vw":8.603351},{"c":8.49,"h":8.53,"l":8.49,"n":58,"o":8.53,"t":"2026-10-16T14:10:00Z","v":2003,"vw":8.516364},{"c":8.53,"h":8.53,"l":8.48,"n":50,"o":8.48,"t":"2026-10-16T14:15:00Z","v":2251,"vw":8.504867},{"c":8.535,"h":8.54,"l":8.52,"n":16,"o":8.54,"t":"2026-10-16T14:20:00Z","v":600,"vw":8.5325},{"c":8.51,"h":8.52,"l":8.51,"n":43,"o":8.52,"t":"2026-10-16T14:25:00Z","v":2202,"vw":8.514623},{"c":8.51,"h":8.51,"l":8.49,"n":9,"o":8.49,"t":"2026-10-16T14:30:00Z","v":398,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":9,"o":8.51,"t":"2026-10-16T14:35:00Z","v":320,"vw":8.51},{"c":8.48,"h":8.49,"l":8.48,"n":8,"o":8.49,"t":"2026-10-16T14:45:00Z","v":378,"vw":8.483333},{"c":8.48,"h":8.5,"l":8.48,"n":6,"o":8.5,"t":"2026-10-16T14:50:00Z","v":320,"vw":8.486667},{"c":8.47,"h":8.47,"l":8.47,"n":9,"o":8.47,"t":"2026-10-16T14:55:00Z","v":387,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":5,"o":8.47,"t":"2026-10-16T15:00:00Z","v":129,"vw":8.47},{"c":8.48,"h":8.48,"l":8.47,"n":16,"o":8.47,"t":"2026-10-16T15:05:00Z","v":344,"vw":8.476516},{"c":8.46,"h":8.4625,"l":8.46,"n":15,"o":8.4625,"t":"2026-10-16T15:15:00Z","v":1102,"vw":8.461695},{"c":8.4299,"h":8.45,"l":8.42,"n":36,"o":8.45,"t":"2026-10-16T15:20:00Z","v":1561,"vw":8.431418},{"c":8.36,"h":8.4,"l":8.36,"n":16,"o":8.4,"t":"2026-10-16T15:25:00Z","v":868,"vw":8.375},{"c":8.37,"h":8.3859,"l":8.37,"n":17,"o":8.38,"t":"2026-10-16T15:35:00Z","v":935,"vw":8.380514},{"c":8.36,"h":8.37,"l":8.36,"n":26,"o":8.37,"t":"2026-10-16T15:40:00Z","v":869,"vw":8.365792},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-16T15:45:00Z","v":223,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":17,"o":8.35,"t":"2026-10-16T15:50:00Z","v":372,"vw":8.35},{"c":8.305,"h":8.34,"l":8.3,"n":25,"o":8.32,"t":"2026-10-16T15:55:00Z","v":6923,"vw":8.325377},{"c":8.285,"h":8.285,"l":8.285,"n":12,"o":8.285,"t":"2026-10-16T16:00:00Z","v":281,"vw":8.285},{"c":8.32,"h":8.32,"l":8.29,"n":20,"o":8.31,"t":"2026-10-16T16:05:00Z","v":1088,"vw":8.31},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-16T16:15:00Z","v":105,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":16,"o":8.32,"t":"2026-10-16T16:20:00Z","v":379,"vw":8.32},{"c":8.34,"h":8.34,"l":8.34,"n":6,"o":8.34,"t":"2026-10-16T16:25:00Z","v":145,"vw":8.34},{"c":8.27,"h":8.315,"l":8.27,"n":114,"o":8.315,"t":"2026-10-16T16:30:00Z","v":2474,"vw":8.300067},{"c":8.25,"h":8.25,"l":8.25,"n":7,"o":8.25,"t":"2026-10-16T16:40:00Z","v":168,"vw":8.25},{"c":8.243,"h":8.25,"l":8.243,"n":7,"o":8.25,"t":"2026-10-16T16:45:00Z","v":527,"vw":8.2486},{"c":8.21,"h":8.21,"l":8.16,"n":24,"o":8.21,"t":"2026-10-16T16:50:00Z","v":1198,"vw":8.190714},{"c":8.195,"h":8.21,"l":8.195,"n":12,"o":8.195,"t":"2026-10-16T17:00:00Z","v":410,"vw":8.199545},{"c":8.25,"h":8.25,"l":8.182,"n":39,"o":8.182,"t":"2026-10-16T17:05:00Z","v":1600,"vw":8.2132},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-16T17:10:00Z","v":105,"vw":8.28},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-16T17:15:00Z","v":111,"vw":8.23},{"c":8.24,"h":8.247,"l":8.24,"n":7,"o":8.247,"t":"2026-10-16T17:20:00Z","v":246,"vw":8.2435},{"c":8.28,"h":8.295,"l":8.28,"n":46,"o":8.29,"t":"2026-10-16T17:25:00Z","v":1814,"vw":8.289167},{"c":8.32,"h":8.32,"l":8.3,"n":32,"o":8.3,"t":"2026-10-16T17:40:00Z","v":1268,"vw":8.306169},{"c":8.24,"h":8.3,"l":8.24,"n":57,"o":8.3,"t":"2026-10-16T17:50:00Z","v":7586,"vw":8.279042},{"c":8.19,"h":8.23,"l":8.19,"n":31,"o":8.21,"t":"2026-10-16T17:55:00Z","v":1084,"vw":8.20375},{"c":8.21,"h":8.21,"l":8.18,"n":34,"o":8.18,"t":"2026-10-16T18:00:00Z","v":1749,"vw":8.199209},{"c":8.21,"h":8.23,"l":8.21,"n":53,"o":8.23,"t":"2026-10-16T18:05:00Z","v":2198,"vw":8.220705},{"c":8.16,"h":8.16,"l":8.16,"n":6,"o":8.16,"t":"2026-10-16T18:15:00Z","v":175,"vw":8.16},{"c":8.155,"h":8.155,"l":8.155,"n":25,"o":8.155,"t":"2026-10-16T18:20:00Z","v":448,"vw":8.155},{"c":8.15,"h":8.17,"l":8.13,"n":88,"o":8.15,"t":"2026-10-16T18:25:00Z","v":9269,"vw":8.163355},{"c":8.16,"h":8.16,"l":8.12,"n":168,"o":8.12,"t":"2026-10-16T18:30:00Z","v":12611,"vw":8.147058},{"c":8.13,"h":8.14,"l":8.12,"n":57,"o":8.13,"t":"2026-10-16T18:35:00Z","v":1631,"vw":8.12998},{"c":8.12,"h":8.14,"l":8.12,"n":45,"o":8.13,"t":"2026-10-16T18:40:00Z","v":1811,"vw":8.131667},{"c":8.145,"h":8.15,"l":8.12,"n":40,"o":8.14,"t":"2026-10-16T18:45:00Z","v":2446,"vw":8.1425},{"c":8.16,"h":8.175,"l":8.16,"n":48,"o":8.16,"t":"2026-10-16T18:50:00Z","v":3068,"vw":8.16391},{"c":8.2,"h":8.2,"l":8.15,"n":16,"o":8.17,"t":"2026-10-16T18:55:00Z","v":744,"vw":8.18},{"c":8.175,"h":8.2,"l":8.17,"n":34,"o":8.2,"t":"2026-10-16T19:00:00Z","v":1559,"vw":8.179643},{"c":8.17,"h":8.19,"l":8.17,"n":25,"o":8.17,"t":"2026-10-16T19:05:00Z","v":1156,"vw":8.180785},{"c":8.14,"h":8.19,"l":8.14,"n":109,"o":8.19,"t":"2026-10-16T19:10:00Z","v":4392,"vw":8.166033},{"c":8.13,"h":8.14,"l":8.13,"n":10,"o":8.14,"t":"2026-10-16T19:15:00Z","v":428,"vw":8.136667},{"c":8.24,"h":8.24,"l":8.15,"n":267,"o":8.15,"t":"2026-10-16T19:20:00Z","v":17357,"vw":8.171109},{"c":8.27,"h":8.285,"l":8.26,"n":85,"o":8.26,"t":"2026-10-16T19:25:00Z","v":5913,"vw":8.272697},{"c":8.26,"h":8.3,"l":8.259,"n":81,"o":8.3,"t":"2026-10-16T19:30:00Z","v":6160,"vw":8.270879},{"c":8.305,"h":8.305,"l":8.28,"n":137,"o":8.28,"t":"2026-10-16T19:35:00Z","v":6165,"vw":8.290809},{"c":8.27,"h":8.33,"l":8.27,"n":185,"o":8.32,"t":"2026-10-16T19:40:00Z","v":10233,"vw":8.303845},{"c":8.24,"h":8.28,"l":8.24,"n":174,"o":8.26,"t":"2026-10-16T19:45:00Z","v":8896,"vw":8.272248},{"c":8.26,"h":8.275,"l":8.22,"n":281,"o":8.23,"t":"2026-10-16T19:50:00Z","v":15270,"vw":8.255333},{"c":8.25,"h":8.32,"l":8.23,"n":634,"o":8.26,"t":"2026-10-16T19:55:00Z","v":47521,"vw":8.26844},{"c":8.28,"h":8.28,"l":8.28,"n":10,"o":8.28,"t":"2026-10-16T20:00:00Z","v":70270,"vw":8.28},{"c":8.305,"h":8.34,"l":8.255,"n":15,"o":8.32,"t":"2026-10-19T13:30:00Z","v":2926,"vw":8.306898},{"c":8.141,"h":8.26,"l":8.13,"n":56,"o":8.26,"t":"2026-10-19T13:45:00Z","v":1862,"vw":8.183772},{"c":8.16,"h":8.16,"l":8.16,"n":10,"o":8.16,"t":"2026-10-19T13:55:00Z","v":513,"vw":8.16},{"c":8.1136,"h":8.2,"l":8.0901,"n":12,"o":8.135,"t":"2026-10-19T14:00:00Z","v":1055,"vw":8.12346},{"c":8.1,"h":8.2,"l":8.0901,"n":18,"o":8.0901,"t":"2026-10-19T14:05:00Z","v":966,"vw":8.136713},{"c":8.1137,"h":8.145,"l":8.1137,"n":18,"o":8.145,"t":"2026-10-19T14:10:00Z","v":876,"vw":8.12935},{"c":8.145,"h":8.145,"l":8.1137,"n":23,"o":8.1137,"t":"2026-10-19T14:15:00Z","v":1001,"vw":8.137313},{"c":8.21,"h":8.21,"l":8.1599,"n":31,"o":8.2,"t":"2026-10-19T14:20:00Z","v":1846,"vw":8.196429},{"c":8.21,"h":8.21,"l":8.168,"n":16,"o":8.21,"t":"2026-10-19T14:25:00Z","v":742,"vw":8.198},{"c":8.26,"h":8.26,"l":8.169,"n":40,"o":8.169,"t":"2026-10-19T14:30:00Z","v":1604,"vw":8.228545},{"c":8.25,"h":8.25,"l":8.22,"n":49,"o":8.2404,"t":"2026-10-19T14:35:00Z","v":1934,"vw":8.22688},{"c":8.2,"h":8.22,"l":8.2,"n":25,"o":8.22,"t":"2026-10-19T14:45:00Z","v":918,"vw":8.215062},{"c":8.22,"h":8.23,"l":8.22,"n":24,"o":8.23,"t":"2026-10-19T14:55:00Z","v":663,"vw":8.222132},{"c":8.24,"h":8.24,"l":8.24,"n":28,"o":8.24,"t":"2026-10-19T15:10:00Z","v":335,"vw":8.24},{"c":8.228,"h":8.24,"l":8.228,"n":10,"o":8.24,"t":"2026-10-19T15:15:00Z","v":881,"vw":8.231023},{"c":8.22,"h":8.22,"l":8.22,"n":27,"o":8.22,"t":"2026-10-19T15:20:00Z","v":556,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":12,"o":8.23,"t":"2026-10-19T15:25:00Z","v":383,"vw":8.23},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T15:45:00Z","v":383,"vw":8.22},{"c":8.24,"h":8.24,"l":8.24,"n":10,"o":8.24,"t":"2026-10-19T16:00:00Z","v":459,"vw":8.24},{"c":8.215,"h":8.22,"l":8.21,"n":17,"o":8.22,"t":"2026-10-19T16:05:00Z","v":598,"vw":8.21537},{"c":8.19,"h":8.2,"l":8.19,"n":18,"o":8.2,"t":"2026-10-19T16:15:00Z","v":360,"vw":8.195},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-19T16:20:00Z","v":189,"vw":8.16},{"c":8.12,"h":8.14,"l":8.11,"n":52,"o":8.14,"t":"2026-10-19T16:25:00Z","v":5132,"vw":8.120373},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-19T16:30:00Z","v":238,"vw":8.12},{"c":8.1,"h":8.1,"l":8.1,"n":10,"o":8.1,"t":"2026-10-19T16:40:00Z","v":339,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":7,"o":8.1,"t":"2026-10-19T16:45:00Z","v":197,"vw":8.1},{"c":8.12,"h":8.12,"l":8.1,"n":57,"o":8.1,"t":"2026-10-19T16:50:00Z","v":2047,"vw":8.117083},{"c":8.11,"h":8.115,"l":8.11,"n":8,"o":8.115,"t":"2026-10-19T17:00:00Z","v":391,"vw":8.112188},{"c":8.11,"h":8.11,"l":8.11,"n":19,"o":8.11,"t":"2026-10-19T17:05:00Z","v":460,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T17:10:00Z","v":191,"vw":8.1},{"c":8.07,"h":8.08,"l":8.065,"n":53,"o":8.08,"t":"2026-10-19T17:30:00Z","v":1972,"vw":8.073697},{"c":8.0981,"h":8.11,"l":8.085,"n":38,"o":8.1,"t":"2026-10-19T17:40:00Z","v":1674,"vw":8.101151},{"c":8.09,"h":8.11,"l":8.09,"n":46,"o":8.11,"t":"2026-10-19T17:50:00Z","v":5928,"vw":8.100189},{"c":8.1,"h":8.1,"l":8.1,"n":11,"o":8.1,"t":"2026-10-19T17:55:00Z","v":537,"vw":8.1},{"c":8.12,"h":8.12,"l":8.1,"n":22,"o":8.1,"t":"2026-10-19T18:00:00Z","v":771,"vw":8.113333},{"c":8.11,"h":8.11,"l":8.11,"n":17,"o":8.11,"t":"2026-10-19T18:15:00Z","v":668,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":21,"o":8.1,"t":"2026-10-19T18:25:00Z","v":851,"vw":8.1},{"c":8.09,"h":8.09,"l":8.09,"n":12,"o":8.09,"t":"2026-10-19T18:45:00Z","v":291,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-10-19T18:50:00Z","v":146,"vw":8.09},{"c":8.13,"h":8.13,"l":8.09,"n":79,"o":8.1,"t":"2026-10-19T18:55:00Z","v":2420,"vw":8.105158},{"c":8.115,"h":8.12,"l":8.11,"n":29,"o":8.11,"t":"2026-10-19T19:15:00Z","v":834,"vw":8.114172},{"c":8.13,"h":8.13,"l":8.1,"n":42,"o":8.115,"t":"2026-10-19T19:20:00Z","v":1651,"vw":8.12189},{"c":8.135,"h":8.15,"l":8.135,"n":13,"o":8.15,"t":"2026-10-19T19:25:00Z","v":605,"vw":8.145536},{"c":8.12,"h":8.12,"l":8.12,"n":31,"o":8.12,"t":"2026-10-19T19:30:00Z","v":926,"vw":8.12},{"c":8.21,"h":8.21,"l":8.12,"n":215,"o":8.12,"t":"2026-10-19T19:35:00Z","v":15908,"vw":8.147493},{"c":8.1925,"h":8.205,"l":8.19,"n":39,"o":8.2,"t":"2026-10-19T19:40:00Z","v":7674,"vw":8.199981},{"c":8.2,"h":8.21,"l":8.19,"n":51,"o":8.195,"t":"2026-10-19T19:45:00Z","v":1790,"vw":8.1975},{"c":8.15,"h":8.19,"l":8.15,"n":77,"o":8.19,"t":"2026-10-19T19:50:00Z","v":2860,"vw":8.179288},{"c":8.16,"h":8.16,"l":8.13,"n":301,"o":8.14,"t":"2026-10-19T19:55:00Z","v":14678,"vw":8.149176},{"c":8.15,"h":8.15,"l":8.15,"n":21,"o":8.15,"t":"2026-10-19T20:00:00Z","v":23926,"vw":8.15},{"c":8.21,"h":8.21,"l":7.82,"n":19,"o":7.88,"t":"2026-10-20T13:30:00Z","v":1799,"vw":8.118696},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-20T13:35:00Z","v":100,"vw":8.18},{"c":8.265,"h":8.265,"l":8.2,"n":24,"o":8.25,"t":"2026-10-20T13:40:00Z","v":1607,"vw":8.223032},{"c":8.32,"h":8.37,"l":8.295,"n":14,"o":8.32,"t":"2026-10-20T13:50:00Z","v":1584,"vw":8.340964},{"c":8.38,"h":8.38,"l":8.36,"n":15,"o":8.37,"t":"2026-10-20T14:00:00Z","v":1045,"vw":8.367558},{"c":8.355,"h":8.36,"l":8.32,"n":68,"o":8.34,"t":"2026-10-20T14:05:00Z","v":3943,"vw":8.345534},{"c":8.31,"h":8.34,"l":8.31,"n":75,"o":8.32,"t":"2026-10-20T14:10:00Z","v":2859,"vw":8.322823},{"c":8.3,"h":8.3,"l":8.28,"n":5,"o":8.28,"t":"2026-10-20T14:15:00Z","v":601,"vw":8.296633},{"c":8.32,"h":8.33,"l":8.28,"n":11,"o":8.28,"t":"2026-10-20T14:20:00Z","v":365,"vw":8.31},{"c":8.335,"h":8.335,"l":8.31,"n":7,"o":8.31,"t":"2026-10-20T14:30:00Z","v":446,"vw":8.325925},{"c":8.29,"h":8.335,"l":8.2701,"n":47,"o":8.335,"t":"2026-10-20T14:35:00Z","v":1912,"vw":8.300274},{"c":8.3,"h":8.31,"l":8.28,"n":70,"o":8.3,"t":"2026-10-20T14:40:00Z","v":1899,"vw":8.290544},{"c":8.3191,"h":8.33,"l":8.2949,"n":80,"o":8.3,"t":"2026-10-20T14:45:00Z","v":2607,"vw":8.312231},{"c":8.34,"h":8.34,"l":8.325,"n":33,"o":8.325,"t":"2026-10-20T14:50:00Z","v":1426,"vw":8.329},{"c":8.28,"h":8.345,"l":8.28,"n":114,"o":8.3378,"t":"2026-10-20T14:55:00Z","v":4919,"vw":8.304423},{"c":8.305,"h":8.305,"l":8.305,"n":6,"o":8.305,"t":"2026-10-20T15:00:00Z","v":130,"vw":8.305},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-20T15:05:00Z","v":100,"vw":8.28},{"c":8.27,"h":8.28,"l":8.27,"n":14,"o":8.28,"t":"2026-10-20T15:10:00Z","v":925,"vw":8.27342},{"c":8.305,"h":8.305,"l":8.27,"n":35,"o":8.27,"t":"2026-10-20T15:15:00Z","v":1230,"vw":8.28647},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-20T15:20:00Z","v":107,"vw":8.29},{"c":8.31,"h":8.31,"l":8.28,"n":118,"o":8.29,"t":"2026-10-20T15:25:00Z","v":2577,"vw":8.293651},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-20T15:30:00Z","v":203,"vw":8.29},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-20T15:35:00Z","v":177,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-20T15:45:00Z","v":129,"vw":8.3},{"c":8.33,"h":8.33,"l":8.3,"n":246,"o":8.3,"t":"2026-10-20T15:50:00Z","v":13596,"vw":8.306181},{"c":8.33,"h":8.36,"l":8.33,"n":50,"o":8.35,"t":"2026-10-20T15:55:00Z","v":2137,"vw":8.339977},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-20T16:10:00Z","v":120,"vw":8.31},{"c":8.34,"h":8.34,"l":8.31,"n":81,"o":8.31,"t":"2026-10-20T16:20:00Z","v":3872,"vw":8.321775},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-20T16:25:00Z","v":390,"vw":8.34},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-20T16:30:00Z","v":111,"vw":8.345},{"c":8.34,"h":8.34,"l":8.33,"n":32,"o":8.33,"t":"2026-10-20T16:45:00Z","v":745,"vw":8.3375},{"c":8.33,"h":8.33,"l":8.33,"n":25,"o":8.33,"t":"2026-10-20T16:50:00Z","v":701,"vw":8.33},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-20T16:55:00Z","v":108,"vw":8.3},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-20T17:00:00Z","v":109,"vw":8.32},{"c":8.325,"h":8.325,"l":8.325,"n":3,"o":8.325,"t":"2026-10-20T17:10:00Z","v":120,"vw":8.325},{"c":8.34,"h":8.34,"l":8.31,"n":29,"o":8.3175,"t":"2026-10-20T17:15:00Z","v":1323,"vw":8.32781},{"c":8.38,"h":8.42,"l":8.345,"n":133,"o":8.345,"t":"2026-10-20T17:30:00Z","v":7000,"vw":8.393313},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T17:35:00Z","v":100,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":6,"o":8.37,"t":"2026-10-20T17:40:00Z","v":140,"vw":8.37},{"c":8.375,"h":8.375,"l":8.375,"n":8,"o":8.375,"t":"2026-10-20T17:45:00Z","v":442,"vw":8.375},{"c":8.37,"h":8.37,"l":8.36,"n":18,"o":8.36,"t":"2026-10-20T17:55:00Z","v":350,"vw":8.365},{"c":8.36,"h":8.37,"l":8.34,"n":43,"o":8.37,"t":"2026-10-20T18:00:00Z","v":1455,"vw":8.355364},{"c":8.34,"h":8.36,"l":8.34,"n":35,"o":8.36,"t":"2026-10-20T18:05:00Z","v":1049,"vw":8.34375},{"c":8.34,"h":8.34,"l":8.34,"n":42,"o":8.34,"t":"2026-10-20T18:10:00Z","v":1378,"vw":8.34},{"c":8.28,"h":8.33,"l":8.28,"n":66,"o":8.33,"t":"2026-10-20T18:20:00Z","v":1662,"vw":8.310838},{"c":8.22,"h":8.24,"l":8.21,"n":53,"o":8.24,"t":"2026-10-20T18:25:00Z","v":2034,"vw":8.229286},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-20T18:30:00Z","v":199,"vw":8.26},{"c":8.2,"h":8.21,"l":8.2,"n":33,"o":8.21,"t":"2026-10-20T18:40:00Z","v":1805,"vw":8.201077},{"c":8.19,"h":8.19,"l":8.19,"n":14,"o":8.19,"t":"2026-10-20T18:45:00Z","v":653,"vw":8.19},{"c":8.225,"h":8.225,"l":8.18,"n":128,"o":8.18,"t":"2026-10-20T18:55:00Z","v":5606,"vw":8.196189},{"c":8.21,"h":8.23,"l":8.21,"n":44,"o":8.22,"t":"2026-10-20T19:00:00Z","v":1905,"vw":8.22},{"c":8.19,"h":8.215,"l":8.19,"n":38,"o":8.215,"t":"2026-10-20T19:05:00Z","v":1388,"vw":8.196429},{"c":8.2,"h":8.2,"l":8.19,"n":26,"o":8.19,"t":"2026-10-20T19:10:00Z","v":1389,"vw":8.196575},{"c":8.22,"h":8.22,"l":8.2,"n":23,"o":8.2,"t":"2026-10-20T19:15:00Z","v":1288,"vw":8.21},{"c":8.205,"h":8.22,"l":8.2,"n":54,"o":8.21,"t":"2026-10-20T19:20:00Z","v":2582,"vw":8.2087},{"c":8.225,"h":8.225,"l":8.22,"n":24,"o":8.22,"t":"2026-10-20T19:25:00Z","v":972,"vw":8.220833},{"c":8.21,"h":8.22,"l":8.21,"n":48,"o":8.22,"t":"2026-10-20T19:30:00Z","v":1963,"vw":8.213884},{"c":8.22,"h":8.22,"l":8.2,"n":41,"o":8.21,"t":"2026-10-20T19:35:00Z","v":1423,"vw":8.214499},{"c":8.29,"h":8.3,"l":8.23,"n":75,"o":8.23,"t":"2026-10-20T19:40:00Z","v":3249,"vw":8.256111},{"c":8.275,"h":8.295,"l":8.27,"n":90,"o":8.28,"t":"2026-10-20T19:45:00Z","v":3765,"vw":8.279338},{"c":8.295,"h":8.295,"l":8.275,"n":80,"o":8.275,"t":"2026-10-20T19:50:00Z","v":4546,"vw":8.284077},{"c":8.29,"h":8.3,"l":8.26,"n":549,"o":8.29,"t":"2026-10-20T19:55:00Z","v":36958,"vw":8.278361},{"c":8.29,"h":8.29,"l":8.29,"n":16,"o":8.29,"t":"2026-10-20T20:00:00Z","v":39723,"vw":8.29},{"c":8.35,"h":8.35,"l":8.35,"n":8,"o":8.35,"t":"2026-10-21T13:30:00Z","v":2020,"vw":8.35},{"c":8.405,"h":8.445,"l":8.35,"n":58,"o":8.35,"t":"2026-10-21T13:40:00Z","v":4699,"vw":8.385313},{"c":8.4,"h":8.455,"l":8.4,"n":21,"o":8.4,"t":"2026-10-21T13:45:00Z","v":1831,"vw":8.416646},{"c":8.49,"h":8.49,"l":8.41,"n":13,"o":8.41,"t":"2026-10-21T13:50:00Z","v":945,"vw":8.441915},{"c":8.37,"h":8.44,"l":8.37,"n":41,"o":8.44,"t":"2026-10-21T14:00:00Z","v":2419,"vw":8.424766},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-21T14:05:00Z","v":266,"vw":8.41},{"c":8.38,"h":8.38,"l":8.38,"n":20,"o":8.38,"t":"2026-10-21T14:10:00Z","v":1457,"vw":8.38},{"c":8.36,"h":8.385,"l":8.36,"n":28,"o":8.385,"t":"2026-10-21T14:15:00Z","v":2121,"vw":8.37918},{"c":8.41,"h":8.41,"l":8.375,"n":47,"o":8.375,"t":"2026-10-21T14:20:00Z","v":2574,"vw":8.393438},{"c":8.42,"h":8.42,"l":8.4,"n":13,"o":8.42,"t":"2026-10-21T14:25:00Z","v":794,"vw":8.412},{"c":8.42,"h":8.42,"l":8.42,"n":43,"o":8.42,"t":"2026-10-21T14:30:00Z","v":1881,"vw":8.42},{"c":8.45,"h":8.45,"l":8.42,"n":52,"o":8.42,"t":"2026-10-21T14:35:00Z","v":2414,"vw":8.438718},{"c":8.42,"h":8.45,"l":8.42,"n":34,"o":8.45,"t":"2026-10-21T14:40:00Z","v":2193,"vw":8.439497},{"c":8.44,"h":8.44,"l":8.435,"n":12,"o":8.435,"t":"2026-10-21T14:45:00Z","v":473,"vw":8.43875},{"c":8.45,"h":8.45,"l":8.44,"n":5,"o":8.44,"t":"2026-10-21T14:50:00Z","v":213,"vw":8.445},{"c":8.44,"h":8.44,"l":8.44,"n":30,"o":8.44,"t":"2026-10-21T14:55:00Z","v":888,"vw":8.44},{"c":8.43,"h":8.435,"l":8.42,"n":34,"o":8.42,"t":"2026-10-21T15:00:00Z","v":1443,"vw":8.426429},{"c":8.41,"h":8.42,"l":8.41,"n":21,"o":8.42,"t":"2026-10-21T15:05:00Z","v":1183,"vw":8.418927},{"c":8.4101,"h":8.42,"l":8.4101,"n":36,"o":8.42,"t":"2026-10-21T15:10:00Z","v":3483,"vw":8.415598},{"c":8.405,"h":8.41,"l":8.405,"n":26,"o":8.41,"t":"2026-10-21T15:15:00Z","v":1320,"vw":8.408889},{"c":8.4,"h":8.4,"l":8.4,"n":16,"o":8.4,"t":"2026-10-21T15:20:00Z","v":557,"vw":8.4},{"c":8.42,"h":8.42,"l":8.4,"n":43,"o":8.4,"t":"2026-10-21T15:25:00Z","v":1191,"vw":8.408333},{"c":8.4,"h":8.41,"l":8.4,"n":62,"o":8.41,"t":"2026-10-21T15:30:00Z","v":2556,"vw":8.406993},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-21T15:35:00Z","v":103,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-21T15:40:00Z","v":106,"vw":8.4},{"c":8.39,"h":8.4,"l":8.39,"n":18,"o":8.4,"t":"2026-10-21T15:45:00Z","v":697,"vw":8.39705},{"c":8.415,"h":8.415,"l":8.4,"n":24,"o":8.4,"t":"2026-10-21T15:50:00Z","v":1241,"vw":8.406429},{"c":8.42,"h":8.42,"l":8.42,"n":13,"o":8.42,"t":"2026-10-21T15:55:00Z","v":497,"vw":8.42},{"c":8.435,"h":8.435,"l":8.42,"n":26,"o":8.42,"t":"2026-10-21T16:00:00Z","v":1250,"vw":8.43125},{"c":8.44,"h":8.45,"l":8.44,"n":5,"o":8.45,"t":"2026-10-21T16:05:00Z","v":311,"vw":8.443333},{"c":8.475,"h":8.475,"l":8.44,"n":29,"o":8.44,"t":"2026-10-21T16:10:00Z","v":1040,"vw":8.46375},{"c":8.475,"h":8.5,"l":8.475,"n":14,"o":8.475,"t":"2026-10-21T16:15:00Z","v":638,"vw":8.48},{"c":8.5,"h":8.5,"l":8.475,"n":37,"o":8.475,"t":"2026-10-21T16:20:00Z","v":1763,"vw":8.486628},{"c":8.495,"h":8.51,"l":8.495,"n":43,"o":8.51,"t":"2026-10-21T16:25:00Z","v":1940,"vw":8.496875},{"c":8.52,"h":8.52,"l":8.505,"n":124,"o":8.505,"t":"2026-10-21T16:30:00Z","v":3116,"vw":8.513085},{"c":8.535,"h":8.535,"l":8.52,"n":23,"o":8.52,"t":"2026-10-21T16:35:00Z","v":912,"vw":8.530833},{"c":8.49,"h":8.54,"l":8.49,"n":28,"o":8.54,"t":"2026-10-21T16:40:00Z","v":2347,"vw":8.518237},{"c":8.48,"h":8.4917,"l":8.48,"n":15,"o":8.4917,"t":"2026-10-21T16:45:00Z","v":1011,"vw":8.489781},{"c":8.46,"h":8.47,"l":8.46,"n":17,"o":8.47,"t":"2026-10-21T16:50:00Z","v":1235,"vw":8.468984},{"c":8.46,"h":8.46,"l":8.46,"n":8,"o":8.46,"t":"2026-10-21T17:00:00Z","v":482,"vw":8.46},{"c":8.475,"h":8.48,"l":8.465,"n":36,"o":8.47,"t":"2026-10-21T17:05:00Z","v":1767,"vw":8.473627},{"c":8.475,"h":8.475,"l":8.475,"n":25,"o":8.475,"t":"2026-10-21T17:10:00Z","v":807,"vw":8.475},{"c":8.475,"h":8.475,"l":8.475,"n":10,"o":8.475,"t":"2026-10-21T17:15:00Z","v":540,"vw":8.475},{"c":8.475,"h":8.475,"l":8.475,"n":3,"o":8.475,"t":"2026-10-21T17:20:00Z","v":110,"vw":8.475},{"c":8.48,"h":8.49,"l":8.475,"n":13,"o":8.475,"t":"2026-10-21T17:25:00Z","v":1165,"vw":8.481},{"c":8.48,"h":8.49,"l":8.48,"n":52,"o":8.48,"t":"2026-10-21T17:30:00Z","v":1863,"vw":8.48375},{"c":8.51,"h":8.51,"l":8.475,"n":109,"o":8.48,"t":"2026-10-21T17:35:00Z","v":4809,"vw":8.490842},{"c":8.525,"h":8.53,"l":8.525,"n":10,"o":8.53,"t":"2026-10-21T17:40:00Z","v":444,"vw":8.526667},{"c":8.515,"h":8.54,"l":8.505,"n":53,"o":8.525,"t":"2026-10-21T17:45:00Z","v":2497,"vw":8.527381},{"c":8.51,"h":8.51,"l":8.51,"n":10,"o":8.51,"t":"2026-10-21T17:50:00Z","v":449,"vw":8.51},{"c":8.51,"h":8.545,"l":8.51,"n":124,"o":8.53,"t":"2026-10-21T17:55:00Z","v":11028,"vw":8.535644},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-21T18:00:00Z","v":480,"vw":8.51},{"c":8.5,"h":8.51,"l":8.5,"n":11,"o":8.51,"t":"2026-10-21T18:05:00Z","v":979,"vw":8.50878},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-10-21T18:10:00Z","v":409,"vw":8.49},{"c":8.48,"h":8.49,"l":8.48,"n":8,"o":8.49,"t":"2026-10-21T18:15:00Z","v":291,"vw":8.485},{"c":8.465,"h":8.465,"l":8.465,"n":8,"o":8.465,"t":"2026-10-21T18:25:00Z","v":302,"vw":8.465},{"c":8.5,"h":8.5,"l":8.465,"n":30,"o":8.465,"t":"2026-10-21T18:35:00Z","v":1503,"vw":8.483262},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-10-21T18:40:00Z","v":217,"vw":8.48},{"c":8.46,"h":8.47,"l":8.46,"n":15,"o":8.47,"t":"2026-10-21T18:45:00Z","v":390,"vw":8.466875},{"c":8.46,"h":8.47,"l":8.45,"n":19,"o":8.45,"t":"2026-10-21T18:50:00Z","v":840,"vw":8.461429},{"c":8.43,"h":8.45,"l":8.43,"n":22,"o":8.45,"t":"2026-10-21T18:55:00Z","v":613,"vw":8.44},{"c":8.42,"h":8.42,"l":8.4,"n":22,"o":8.41,"t":"2026-10-21T19:00:00Z","v":488,"vw":8.41},{"c":8.39,"h":8.4,"l":8.39,"n":18,"o":8.4,"t":"2026-10-21T19:10:00Z","v":494,"vw":8.393333},{"c":8.43,"h":8.4318,"l":8.41,"n":35,"o":8.41,"t":"2026-10-21T19:15:00Z","v":1982,"vw":8.42017},{"c":8.45,"h":8.45,"l":8.45,"n":24,"o":8.45,"t":"2026-10-21T19:20:00Z","v":1338,"vw":8.45},{"c":8.49,"h":8.49,"l":8.48,"n":39,"o":8.48,"t":"2026-10-21T19:25:00Z","v":1553,"vw":8.487778},{"c":8.49,"h":8.51,"l":8.49,"n":61,"o":8.505,"t":"2026-10-21T19:30:00Z","v":2265,"vw":8.499738},{"c":8.495,"h":8.495,"l":8.48,"n":39,"o":8.49,"t":"2026-10-21T19:35:00Z","v":1097,"vw":8.491667},{"c":8.52,"h":8.52,"l":8.5,"n":39,"o":8.51,"t":"2026-10-21T19:40:00Z","v":1270,"vw":8.511803},{"c":8.54,"h":8.54,"l":8.52,"n":90,"o":8.52,"t":"2026-10-21T19:45:00Z","v":2490,"vw":8.529},{"c":8.57,"h":8.57,"l":8.525,"n":182,"o":8.53,"t":"2026-10-21T19:50:00Z","v":4918,"vw":8.550405},{"c":8.57,"h":8.59,"l":8.55,"n":666,"o":8.56,"t":"2026-10-21T19:55:00Z","v":22944,"vw":8.567485},{"c":8.57,"h":8.57,"l":8.57,"n":23,"o":8.57,"t":"2026-10-21T20:00:00Z","v":26619,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":7,"o":8.6,"t":"2026-10-22T13:30:00Z","v":284,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T13:55:00Z","v":140,"vw":8.58},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-22T14:10:00Z","v":246,"vw":8.61},{"c":8.59,"h":8.645,"l":8.59,"n":53,"o":8.62,"t":"2026-10-22T14:25:00Z","v":2318,"vw":8.605904},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-22T14:30:00Z","v":194,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-22T14:40:00Z","v":105,"vw":8.58},{"c":8.64,"h":8.64,"l":8.63,"n":15,"o":8.63,"t":"2026-10-22T14:45:00Z","v":745,"vw":8.635},{"c":8.7,"h":8.7,"l":8.66,"n":19,"o":8.66,"t":"2026-10-22T14:55:00Z","v":588,"vw":8.686667},{"c":8.72,"h":8.73,"l":8.72,"n":6,"o":8.73,"t":"2026-10-22T15:00:00Z","v":606,"vw":8.721667},{"c":8.73,"h":8.73,"l":8.73,"n":6,"o":8.73,"t":"2026-10-22T15:05:00Z","v":147,"vw":8.73},{"c":8.75,"h":8.755,"l":8.75,"n":15,"o":8.75,"t":"2026-10-22T15:10:00Z","v":571,"vw":8.7525},{"c":8.79,"h":8.79,"l":8.78,"n":6,"o":8.78,"t":"2026-10-22T15:15:00Z","v":545,"vw":8.782},{"c":8.78,"h":8.81,"l":8.78,"n":84,"o":8.795,"t":"2026-10-22T15:20:00Z","v":2853,"vw":8.799819},{"c":8.74,"h":8.7899,"l":8.74,"n":17,"o":8.765,"t":"2026-10-22T15:25:00Z","v":987,"vw":8.751541},{"c":8.76,"h":8.76,"l":8.76,"n":25,"o":8.76,"t":"2026-10-22T15:40:00Z","v":634,"vw":8.76},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-10-22T15:45:00Z","v":425,"vw":8.77},{"c":8.775,"h":8.775,"l":8.775,"n":5,"o":8.775,"t":"2026-10-22T15:50:00Z","v":110,"vw":8.775},{"c":8.79,"h":8.79,"l":8.79,"n":24,"o":8.79,"t":"2026-10-22T15:55:00Z","v":462,"vw":8.79},{"c":8.77,"h":8.78,"l":8.77,"n":40,"o":8.78,"t":"2026-10-22T16:00:00Z","v":826,"vw":8.773333},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-22T16:05:00Z","v":328,"vw":8.77},{"c":8.75,"h":8.77,"l":8.75,"n":40,"o":8.77,"t":"2026-10-22T16:10:00Z","v":4093,"vw":8.751107},{"c":8.75,"h":8.76,"l":8.73,"n":24,"o":8.73,"t":"2026-10-22T16:15:00Z","v":973,"vw":8.743519},{"c":8.8,"h":8.8,"l":8.76,"n":30,"o":8.76,"t":"2026-10-22T16:20:00Z","v":873,"vw":8.78},{"c":8.79,"h":8.79,"l":8.78,"n":15,"o":8.78,"t":"2026-10-22T16:35:00Z","v":389,"vw":8.784545},{"c":8.76,"h":8.78,"l":8.74,"n":95,"o":8.77,"t":"2026-10-22T16:40:00Z","v":8951,"vw":8.754864},{"c":8.72,"h":8.72,"l":8.72,"n":18,"o":8.72,"t":"2026-10-22T16:45:00Z","v":1057,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":19,"o":8.72,"t":"2026-10-22T16:50:00Z","v":261,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":27,"o":8.73,"t":"2026-10-22T17:00:00Z","v":834,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":12,"o":8.73,"t":"2026-10-22T17:10:00Z","v":431,"vw":8.73},{"c":8.71,"h":8.71,"l":8.71,"n":9,"o":8.71,"t":"2026-10-22T17:15:00Z","v":245,"vw":8.71},{"c":8.69,"h":8.7,"l":8.69,"n":27,"o":8.7,"t":"2026-10-22T17:20:00Z","v":1217,"vw":8.694857},{"c":8.675,"h":8.675,"l":8.675,"n":1,"o":8.675,"t":"2026-10-22T17:25:00Z","v":100,"vw":8.675},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-10-22T17:30:00Z","v":122,"vw":8.67},{"c":8.66,"h":8.66,"l":8.65,"n":29,"o":8.65,"t":"2026-10-22T17:40:00Z","v":1131,"vw":8.6575},{"c":8.655,"h":8.655,"l":8.655,"n":5,"o":8.655,"t":"2026-10-22T17:50:00Z","v":394,"vw":8.655},{"c":8.65,"h":8.65,"l":8.64,"n":19,"o":8.64,"t":"2026-10-22T17:55:00Z","v":682,"vw":8.6475},{"c":8.65,"h":8.65,"l":8.64,"n":45,"o":8.64,"t":"2026-10-22T18:00:00Z","v":1234,"vw":8.643914},{"c":8.67,"h":8.67,"l":8.67,"n":15,"o":8.67,"t":"2026-10-22T18:05:00Z","v":341,"vw":8.67},{"c":8.7,"h":8.7,"l":8.7,"n":18,"o":8.7,"t":"2026-10-22T18:15:00Z","v":440,"vw":8.7},{"c":8.76,"h":8.77,"l":8.72,"n":58,"o":8.72,"t":"2026-10-22T18:20:00Z","v":1695,"vw":8.750291},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-22T18:25:00Z","v":100,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":11,"o":8.73,"t":"2026-10-22T18:30:00Z","v":393,"vw":8.73},{"c":8.72,"h":8.72,"l":8.71,"n":22,"o":8.71,"t":"2026-10-22T18:35:00Z","v":555,"vw":8.716667},{"c":8.74,"h":8.74,"l":8.74,"n":26,"o":8.74,"t":"2026-10-22T18:45:00Z","v":808,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":11,"o":8.74,"t":"2026-10-22T18:55:00Z","v":328,"vw":8.74},{"c":8.74,"h":8.74,"l":8.73,"n":39,"o":8.73,"t":"2026-10-22T19:00:00Z","v":1160,"vw":8.737353},{"c":8.75,"h":8.75,"l":8.75,"n":13,"o":8.75,"t":"2026-10-22T19:05:00Z","v":282,"vw":8.75},{"c":8.76,"h":8.76,"l":8.75,"n":31,"o":8.76,"t":"2026-10-22T19:10:00Z","v":2101,"vw":8.754863},{"c":8.78,"h":8.78,"l":8.77,"n":27,"o":8.77,"t":"2026-10-22T19:20:00Z","v":733,"vw":8.776785},{"c":8.76,"h":8.78,"l":8.76,"n":51,"o":8.78,"t":"2026-10-22T19:30:00Z","v":1962,"vw":8.767745},{"c":8.75,"h":8.76,"l":8.75,"n":34,"o":8.75,"t":"2026-10-22T19:35:00Z","v":1108,"vw":8.754335},{"c":8.78,"h":8.785,"l":8.762,"n":76,"o":8.78,"t":"2026-10-22T19:45:00Z","v":2170,"vw":8.777752},{"c":8.801,"h":8.82,"l":8.8,"n":111,"o":8.8,"t":"2026-10-22T19:50:00Z","v":2709,"vw":8.811601},{"c":8.8,"h":8.82,"l":8.8,"n":346,"o":8.82,"t":"2026-10-22T19:55:00Z","v":11107,"vw":8.810001},{"c":8.82,"h":8.82,"l":8.82,"n":24,"o":8.82,"t":"2026-10-22T20:00:00Z","v":30808,"vw":8.82}],"history":[{"c":7.4,"h":7.735,"l":7.38,"n":3792,"o":7.7,"t":"2024-10-21T04:00:00Z","v":183776,"vw":7.466492},{"c":7.61,"h":7.62,"l":7.3,"n":3863,"o":7.34,"t":"2024-10-22T04:00:00Z","v":202328,"vw":7.522909},{"c":7.64,"h":7.8,"l":7.53,"n":3660,"o":7.58,"t":"2024-10-23T04:00:00Z","v":157011,"vw":7.644712},{"c":7.48,"h":7.85,"l":7.435,"n":4608,"o":7.67,"t":"2024-10-24T04:00:00Z","v":316827,"vw":7.580736},{"c":7.24,"h":7.56,"l":7.24,"n":3121,"o":7.51,"t":"2024-10-25T04:00:00Z","v":102188,"vw":7.326571},{"c":7.46,"h":7.57,"l":7.31,"n":3023,"o":7.31,"t":"2024-10-28T04:00:00Z","v":142232,"vw":7.481679},{"c":7.51,"h":7.53,"l":7.375,"n":3229,"o":7.4,"t":"2024-10-29T04:00:00Z","v":122506,"vw":7.472627},{"c":7.56,"h":7.79,"l":7.55,"n":3738,"o":7.56,"t":"2024-10-30T04:00:00Z","v":116869,"vw":7.587761},{"c":7.49,"h":7.665,"l":7.46,"n":2993,"o":7.53,"t":"2024-10-31T04:00:00Z","v":127857,"vw":7.542089},{"c":7.6,"h":7.76,"l":7.52,"n":4020,"o":7.58,"t":"2024-11-01T04:00:00Z","v":137461,"vw":7.597527},{"c":7.66,"h":7.85,"l":7.53,"n":3377,"o":7.56,"t":"2024-11-04T05:00:00Z","v":169691,"vw":7.694495},{"c":7.33,"h":8.07,"l":6.98,"n":4125,"o":8.05,"t":"2024-11-05T05:00:00Z","v":256531,"vw":7.328249},{"c":8.16,"h":8.395,"l":7.78,"n":5476,"o":7.87,"t":"2024-11-06T05:00:00Z","v":314896,"vw":8.175276},{"c":8.08,"h":8.27,"l":8.06,"n":4507,"o":8.18,"t":"2024-11-07T05:00:00Z","v":239861,"vw":8.135326},{"c":7.87,"h":8.165,"l":7.85,"n":4460,"o":8.11,"t":"2024-11-08T05:00:00Z","v":199694,"vw":7.970504},{"c":7.76,"h":8.01,"l":7.755,"n":3256,"o":7.95,"t":"2024-11-11T05:00:00Z","v":173375,"vw":7.831797},{"c":7.34,"h":7.71,"l":7.34,"n":3635,"o":7.71,"t":"2024-11-12T05:00:00Z","v":177855,"vw":7.447472},{"c":7.19,"h":7.42,"l":7.18,"n":2790,"o":7.4,"t":"2024-11-13T05:00:00Z","v":216660,"vw":7.271209},{"c":7,"h":7.3473,"l":6.98,"n":3462,"o":7.27,"t":"2024-11-14T05:00:00Z","v":225633,"vw":7.117891},{"c":6.89,"h":7.08,"l":6.81,"n":4298,"o":7.07,"t":"2024-11-15T05:00:00Z","v":295757,"vw":6.901758},{"c":6.84,"h":6.96,"l":6.77,"n":3876,"o":6.96,"t":"2024-11-18T05:00:00Z","v":180124,"vw":6.85683},{"c":6.75,"h":6.8,"l":6.63,"n":3079,"o":6.8,"t":"2024-11-19T05:00:00Z","v":187099,"vw":6.727917},{"c":6.86,"h":6.86,"l":6.67,"n":2665,"o":6.72,"t":"2024-11-20T05:00:00Z","v":133573,"vw":6.789303},{"c":7.03,"h":7.1,"l":6.9,"n":2186,"o":6.92,"t":"2024-11-21T05:00:00Z","v":121885,"vw":7.003794},{"c":7.14,"h":7.261,"l":7.08,"n":2608,"o":7.09,"t":"2024-11-22T05:00:00Z","v":115974,"vw":7.159748},{"c":7.24,"h":7.51,"l":7.18,"n":2614,"o":7.18,"t":"2024-11-25T05:00:00Z","v":140007,"vw":7.329531},{"c":7.31,"h":7.3725,"l":7.11,"n":2691,"o":7.27,"t":"2024-11-26T05:00:00Z","v":146128,"vw":7.302963},{"c":7.55,"h":7.63,"l":7.37,"n":3555,"o":7.4,"t":"2024-11-27T05:00:00Z","v":188602,"vw":7.526411},{"c":7.52,"h":7.71,"l":7.45,"n":1477,"o":7.62,"t":"2024-11-29T05:00:00Z","v":96478,"vw":7.533561},{"c":7.98,"h":8.005,"l":7.4,"n":4153,"o":7.55,"t":"2024-12-02T05:00:00Z","v":197189,"vw":7.742783},{"c":7.85,"h":8.04,"l":7.63,"n":3528,"o":8,"t":"2024-12-03T05:00:00Z","v":196835,"vw":7.837629},{"c":8.2,"h":8.25,"l":7.91,"n":2926,"o":7.92,"t":"2024-12-04T05:00:00Z","v":169907,"vw":8.121477},{"c":7.97,"h":8.28,"l":7.9,"n":3568,"o":8.16,"t":"2024-12-05T05:00:00Z","v":216436,"vw":8.034083},{"c":8.03,"h":8.2,"l":7.975,"n":3389,"o":7.98,"t":"2024-12-06T05:00:00Z","v":197704,"vw":8.072869},{"c":8.41,"h":8.55,"l":8.07,"n":3658,"o":8.07,"t":"2024-12-09T05:00:00Z","v":200361,"vw":8.411687},{"c":8.63,"h":8.65,"l":8.2,"n":4162,"o":8.4,"t":"2024-12-10T05:00:00Z","v":218208,"vw":8.533479},{"c":8.93,"h":8.99,"l":8.7,"n":3769,"o":8.81,"t":"2024-12-11T05:00:00Z","v":223862,"vw":8.898579},{"c":8.83,"h":8.97,"l":8.74,"n":3516,"o":8.79,"t":"2024-12-12T05:00:00Z","v":186671,"vw":8.844706},{"c":8.86,"h":8.92,"l":8.6,"n":2737,"o":8.71,"t":"2024-12-13T05:00:00Z","v":144737,"vw":8.792572},{"c":8.96,"h":9.03,"l":8.78,"n":3814,"o":8.82,"t":"2024-12-16T05:00:00Z","v":166552,"vw":8.956679},{"c":8.65,"h":9.045,"l":8.56,"n":3902,"o":8.91,"t":"2024-12-17T05:00:00Z","v":218265,"vw":8.717029},{"c":8.5,"h":8.94,"l":8.37,"n":4327,"o":8.7,"t":"2024-12-18T05:00:00Z","v":229345,"vw":8.641378},{"c":8.33,"h":8.57,"l":8.18,"n":3514,"o":8.52,"t":"2024-12-19T05:00:00Z","v":154858,"vw":8.308943},{"c":8.34,"h":8.5999,"l":8.23,"n":3791,"o":8.23,"t":"2024-12-20T05:00:00Z","v":707965,"vw":8.345007},{"c":7.98,"h":8.54,"l":7.97,"n":3756,"o":8.34,"t":"2024-12-23T05:00:00Z","v":181554,"vw":8.116292},{"c":7.98,"h":7.98,"l":7.7,"n":1297,"o":7.96,"t":"2024-12-24T05:00:00Z","v":58088,"vw":7.900073},{"c":8.17,"h":8.23,"l":7.91,"n":2986,"o":7.93,"t":"2024-12-26T05:00:00Z","v":124292,"vw":8.139788},{"c":7.87,"h":8.245,"l":7.74,"n":2382,"o":8.1,"t":"2024-12-27T05:00:00Z","v":121754,"vw":7.880037},{"c":8,"h":8.08,"l":7.6263,"n":2780,"o":7.89,"t":"2024-12-30T05:00:00Z","v":119862,"vw":7.961327},{"c":8.4,"h":8.45,"l":8.095,"n":2832,"o":8.17,"t":"2024-12-31T05:00:00Z","v":178519,"vw":8.322408},{"c":7.84,"h":8.5631,"l":7.805,"n":3353,"o":8.38,"t":"2025-01-02T05:00:00Z","v":185397,"vw":7.997867},{"c":8.12,"h":8.15,"l":7.8,"n":2616,"o":7.86,"t":"2025-01-03T05:00:00Z","v":130482,"vw":8.060752},{"c":7.98,"h":8.29,"l":7.97,"n":2428,"o":8.19,"t":"2025-01-06T05:00:00Z","v":120273,"vw":8.093575},{"c":7.68,"h":8.1,"l":7.54,"n":2578,"o":8,"t":"2025-01-07T05:00:00Z","v":168014,"vw":7.736971},{"c":7.58,"h":7.6395,"l":7.435,"n":1979,"o":7.63,"t":"2025-01-08T05:00:00Z","v":95598,"vw":7.557151},{"c":7.31,"h":7.56,"l":7.275,"n":2667,"o":7.43,"t":"2025-01-10T05:00:00Z","v":132970,"vw":7.375731},{"c":7.3,"h":7.33,"l":7.25,"n":2197,"o":7.27,"t":"2025-01-13T05:00:00Z","v":84331,"vw":7.29863},{"c":7.44,"h":7.46,"l":7.15,"n":2871,"o":7.3,"t":"2025-01-14T05:00:00Z","v":137413,"vw":7.353458},{"c":7.76,"h":7.79,"l":7.6201,"n":2470,"o":7.68,"t":"2025-01-15T05:00:00Z","v":109799,"vw":7.727016},{"c":8.03,"h":8.07,"l":7.685,"n":2592,"o":7.75,"t":"2025-01-16T05:00:00Z","v":103700,"vw":7.957423},{"c":7.83,"h":8.2,"l":7.69,"n":2386,"o":8.15,"t":"2025-01-17T05:00:00Z","v":113149,"vw":7.857486},{"c":7.86,"h":8,"l":7.84,"n":2944,"o":7.9,"t":"2025-01-21T05:00:00Z","v":97736,"vw":7.89413},{"c":7.8,"h":7.94,"l":7.76,"n":2677,"o":7.82,"t":"2025-01-22T05:00:00Z","v":102308,"vw":7.827616},{"c":7.62,"h":7.83,"l":7.54,"n":2664,"o":7.75,"t":"2025-01-23T05:00:00Z","v":115366,"vw":7.612947},{"c":7.87,"h":7.88,"l":7.4916,"n":2648,"o":7.63,"t":"2025-01-24T05:00:00Z","v":119154,"vw":7.759203},{"c":8.23,"h":8.33,"l":7.8,"n":2848,"o":7.91,"t":"2025-01-27T05:00:00Z","v":160906,"vw":8.180209},{"c":8,"h":8.22,"l":7.86,"n":2783,"o":8.22,"t":"2025-01-28T05:00:00Z","v":131469,"vw":8.0264},{"c":8.06,"h":8.2,"l":7.9,"n":2628,"o":7.96,"t":"2025-01-29T05:00:00Z","v":120701,"vw":8.036394},{"c":8.14,"h":8.21,"l":8.02,"n":1971,"o":8.12,"t":"2025-01-30T05:00:00Z","v":91320,"vw":8.118932},{"c":8.15,"h":8.42,"l":8.1,"n":3088,"o":8.1,"t":"2025-01-31T05:00:00Z","v":145838,"vw":8.197229},{"c":7.83,"h":8.13,"l":7.82,"n":2889,"o":7.96,"t":"2025-02-03T05:00:00Z","v":117386,"vw":7.921582},{"c":8.45,"h":8.55,"l":7.79,"n":4099,"o":7.82,"t":"2025-02-04T05:00:00Z","v":156915,"vw":8.369395},{"c":8.2,"h":8.51,"l":8.125,"n":2425,"o":8.51,"t":"2025-02-05T05:00:00Z","v":117884,"vw":8.257613},{"c":7.69,"h":8.22,"l":7.685,"n":2286,"o":8.22,"t":"2025-02-06T05:00:00Z","v":66700,"vw":7.829155},{"c":7.33,"h":7.69,"l":7.29,"n":2090,"o":7.59,"t":"2025-02-07T05:00:00Z","v":109701,"vw":7.389021},{"c":7.27,"h":7.38,"l":7.21,"n":2322,"o":7.38,"t":"2025-02-10T05:00:00Z","v":132008,"vw":7.288292},{"c":7.42,"h":7.42,"l":7.185,"n":2139,"o":7.21,"t":"2025-02-11T05:00:00Z","v":124536,"vw":7.355553},{"c":7.28,"h":7.405,"l":7.14,"n":2106,"o":7.36,"t":"2025-02-12T05:00:00Z","v":135972,"vw":7.268753},{"c":7.4,"h":7.47,"l":7.28,"n":1819,"o":7.39,"t":"2025-02-13T05:00:00Z","v":69386,"vw":7.38188},{"c":7.51,"h":7.71,"l":7.31,"n":1685,"o":7.54,"t":"2025-02-14T05:00:00Z","v":77356,"vw":7.481294},{"c":7.38,"h":7.54,"l":7.33,"n":2660,"o":7.42,"t":"2025-02-18T05:00:00Z","v":146198,"vw":7.400319},{"c":7.45,"h":7.52,"l":7.265,"n":2684,"o":7.37,"t":"2025-02-19T05:00:00Z","v":113691,"vw":7.415723},{"c":6.33,"h":7.86,"l":6.2,"n":5919,"o":7.86,"t":"2025-02-20T05:00:00Z","v":500143,"vw":6.549429},{"c":6.34,"h":6.48,"l":6.05,"n":5148,"o":6.4,"t":"2025-02-21T05:00:00Z","v":414230,"vw":6.298796},{"c":6.12,"h":6.42,"l":6.11,"n":3174,"o":6.42,"t":"2025-02-24T05:00:00Z","v":191439,"vw":6.214915},{"c":5.94,"h":6.21,"l":5.8801,"n":4133,"o":6.1,"t":"2025-02-25T05:00:00Z","v":293904,"vw":6.031006},{"c":6.12,"h":6.15,"l":5.85,"n":4561,"o":5.87,"t":"2025-02-26T05:00:00Z","v":307265,"vw":6.04853},{"c":6.19,"h":6.265,"l":5.98,"n":2808,"o":6.1,"t":"2025-02-27T05:00:00Z","v":225489,"vw":6.154943},{"c":6.28,"h":6.35,"l":6.02,"n":3332,"o":6.12,"t":"2025-02-28T05:00:00Z","v":298294,"vw":6.257036},{"c":5.63,"h":6.32,"l":5.59,"n":3860,"o":6.29,"t":"2025-03-03T05:00:00Z","v":260952,"vw":5.79216},{"c":5.66,"h":5.8054,"l":5.53,"n":3382,"o":5.6,"t":"2025-03-04T05:00:00Z","v":226368,"vw":5.656941},{"c":5.62,"h":5.77,"l":5.55,"n":2893,"o":5.7,"t":"2025-03-05T05:00:00Z","v":144327,"vw":5.631344},{"c":6.07,"h":6.155,"l":5.51,"n":3935,"o":5.54,"t":"2025-03-06T05:00:00Z","v":267677,"vw":5.957939},{"c":5.7,"h":6.045,"l":5.7,"n":3481,"o":6.04,"t":"2025-03-07T05:00:00Z","v":198867,"vw":5.822334},{"c":5.47,"h":5.655,"l":5.455,"n":3750,"o":5.59,"t":"2025-03-10T04:00:00Z","v":196231,"vw":5.527126},{"c":5.29,"h":5.54,"l":5.25,"n":2749,"o":5.4,"t":"2025-03-11T04:00:00Z","v":212451,"vw":5.329347},{"c":5.31,"h":5.38,"l":5.19,"n":2840,"o":5.37,"t":"2025-03-12T04:00:00Z","v":198667,"vw":5.283589},{"c":5.46,"h":5.48,"l":5.255,"n":2962,"o":5.36,"t":"2025-03-13T04:00:00Z","v":218805,"vw":5.390151},{"c":5.83,"h":5.9,"l":5.55,"n":3614,"o":5.57,"t":"2025-03-14T04:00:00Z","v":213169,"vw":5.791724},{"c":5.74,"h":5.99,"l":5.735,"n":4207,"o":5.8,"t":"2025-03-17T04:00:00Z","v":154340,"vw":5.806221},{"c":5.64,"h":5.74,"l":5.55,"n":2795,"o":5.74,"t":"2025-03-18T04:00:00Z","v":247278,"vw":5.622705},{"c":5.75,"h":5.75,"l":5.6,"n":2568,"o":5.64,"t":"2025-03-19T04:00:00Z","v":156113,"vw":5.69289},{"c":5.8,"h":5.975,"l":5.67,"n":3507,"o":5.67,"t":"2025-03-20T04:00:00Z","v":149430,"vw":5.817445},{"c":5.71,"h":5.78,"l":5.52,"n":4319,"o":5.71,"t":"2025-03-21T04:00:00Z","v":736287,"vw":5.692652},{"c":6.04,"h":6.2,"l":5.8,"n":3307,"o":5.85,"t":"2025-03-24T04:00:00Z","v":380487,"vw":6.053258},{"c":5.64,"h":6,"l":5.63,"n":3010,"o":6,"t":"2025-03-25T04:00:00Z","v":263671,"vw":5.69004},{"c":5.59,"h":5.67,"l":5.53,"n":2493,"o":5.61,"t":"2025-03-26T04:00:00Z","v":114804,"vw":5.579783},{"c":5.83,"h":5.92,"l":5.54,"n":3155,"o":5.6,"t":"2025-03-27T04:00:00Z","v":216975,"vw":5.72806},{"c":5.59,"h":5.827,"l":5.43,"n":3246,"o":5.81,"t":"2025-03-28T04:00:00Z","v":211327,"vw":5.546741},{"c":5.31,"h":5.49,"l":5.29,"n":1987,"o":5.49,"t":"2025-03-31T04:00:00Z","v":170434,"vw":5.343192},{"c":5.31,"h":5.35,"l":5.07,"n":2646,"o":5.28,"t":"2025-04-01T04:00:00Z","v":176074,"vw":5.252798},{"c":5.64,"h":5.75,"l":5.22,"n":4009,"o":5.22,"t":"2025-04-02T04:00:00Z","v":281972,"vw":5.593782},{"c":4.89,"h":5.4,"l":4.89,"n":2250,"o":5.3,"t":"2025-04-03T04:00:00Z","v":338129,"vw":5.053027},{"c":5.02,"h":5.07,"l":4.5,"n":4495,"o":4.57,"t":"2025-04-04T04:00:00Z","v":389975,"vw":4.872721},{"c":4.91,"h":5.285,"l":4.58,"n":4218,"o":4.8,"t":"2025-04-07T04:00:00Z","v":364174,"vw":4.882082},{"c":4.73,"h":5.125,"l":4.64,"n":3696,"o":5.11,"t":"2025-04-08T04:00:00Z","v":336901,"vw":4.828012},{"c":4.9,"h":5.08,"l":4.61,"n":4844,"o":4.69,"t":"2025-04-09T04:00:00Z","v":626265,"vw":4.867015},{"c":4.39,"h":4.86,"l":4.215,"n":4780,"o":4.7,"t":"2025-04-10T04:00:00Z","v":386939,"vw":4.388907},{"c":4.17,"h":4.45,"l":3.9501,"n":4942,"o":4.33,"t":"2025-04-11T04:00:00Z","v":394776,"vw":4.090794},{"c":4.42,"h":4.44,"l":4.11,"n":3908,"o":4.24,"t":"2025-04-14T04:00:00Z","v":299856,"vw":4.353069},{"c":4.26,"h":4.41,"l":4.2,"n":3396,"o":4.4,"t":"2025-04-15T04:00:00Z","v":354203,"vw":4.302359},{"c":4.2,"h":4.36,"l":4.1,"n":3617,"o":4.26,"t":"2025-04-16T04:00:00Z","v":230102,"vw":4.186195},{"c":4.25,"h":4.305,"l":4.105,"n":3596,"o":4.17,"t":"2025-04-17T04:00:00Z","v":209673,"vw":4.221199},{"c":4.22,"h":4.27,"l":4.11,"n":3783,"o":4.2,"t":"2025-04-21T04:00:00Z","v":267914,"vw":4.191367},{"c":4.37,"h":4.44,"l":4.03,"n":3183,"o":4.29,"t":"2025-04-22T04:00:00Z","v":268861,"vw":4.310825},{"c":4.41,"h":4.65,"l":4.31,"n":3872,"o":4.52,"t":"2025-04-23T04:00:00Z","v":248228,"vw":4.417093},{"c":4.47,"h":4.48,"l":4.32,"n":2981,"o":4.37,"t":"2025-04-24T04:00:00Z","v":226472,"vw":4.428206},{"c":4.29,"h":4.41,"l":4.25,"n":2421,"o":4.41,"t":"2025-04-25T04:00:00Z","v":151091,"vw":4.29123},{"c":4.3,"h":4.42,"l":4.15,"n":2470,"o":4.29,"t":"2025-04-28T04:00:00Z","v":121101,"vw":4.275294},{"c":4.31,"h":4.34,"l":4.16,"n":2527,"o":4.3,"t":"2025-04-29T04:00:00Z","v":159581,"vw":4.285235},{"c":4.34,"h":4.355,"l":4.11,"n":2341,"o":4.22,"t":"2025-04-30T04:00:00Z","v":196717,"vw":4.283707},{"c":4.38,"h":4.47,"l":4.19,"n":2570,"o":4.37,"t":"2025-05-01T04:00:00Z","v":134037,"vw":4.379954},{"c":4.44,"h":4.62,"l":4.335,"n":3060,"o":4.47,"t":"2025-05-02T04:00:00Z","v":126141,"vw":4.485884},{"c":4.29,"h":4.395,"l":4.24,"n":2082,"o":4.34,"t":"2025-05-05T04:00:00Z","v":134454,"vw":4.290343},{"c":3.84,"h":4.17,"l":3.45,"n":6868,"o":3.89,"t":"2025-05-06T04:00:00Z","v":755613,"vw":3.806832},{"c":3.98,"h":4.18,"l":3.755,"n":3390,"o":3.9,"t":"2025-05-07T04:00:00Z","v":253098,"vw":3.989577},{"c":4.27,"h":4.3,"l":3.93,"n":4393,"o":4.06,"t":"2025-05-08T04:00:00Z","v":456051,"vw":4.23482},{"c":4.4,"h":4.56,"l":4.29,"n":2694,"o":4.29,"t":"2025-05-09T04:00:00Z","v":355556,"vw":4.40551},{"c":4.65,"h":4.735,"l":4.445,"n":2767,"o":4.64,"t":"2025-05-12T04:00:00Z","v":412255,"vw":4.637787},{"c":5.5,"h":6.09,"l":5.48,"n":23907,"o":5.79,"t":"2025-05-13T04:00:00Z","v":3801602,"vw":5.771915},{"c":5.31,"h":5.72,"l":5.31,"n":5938,"o":5.55,"t":"2025-05-14T04:00:00Z","v":511443,"vw":5.498986},{"c":5.14,"h":5.41,"l":5.05,"n":4343,"o":5.23,"t":"2025-05-15T04:00:00Z","v":503936,"vw":5.224982},{"c":5.6,"h":5.665,"l":5.14,"n":4992,"o":5.2,"t":"2025-05-16T04:00:00Z","v":582872,"vw":5.473875},{"c":6,"h":6.04,"l":5.49,"n":4456,"o":5.49,"t":"2025-05-19T04:00:00Z","v":536437,"vw":5.915532},{"c":5.64,"h":5.98,"l":5.605,"n":3545,"o":5.98,"t":"2025-05-20T04:00:00Z","v":346124,"vw":5.719282},{"c":5.67,"h":5.9,"l":5.52,"n":3298,"o":5.54,"t":"2025-05-21T04:00:00Z","v":266952,"vw":5.700062},{"c":5.66,"h":5.76,"l":5.535,"n":3570,"o":5.63,"t":"2025-05-22T04:00:00Z","v":304148,"vw":5.679854},{"c":5.74,"h":5.76,"l":5.41,"n":5008,"o":5.49,"t":"2025-05-23T04:00:00Z","v":381547,"vw":5.638576},{"c":6.12,"h":6.165,"l":5.79,"n":2934,"o":5.88,"t":"2025-05-27T04:00:00Z","v":210803,"vw":6.068654},{"c":6.02,"h":6.28,"l":5.975,"n":3181,"o":6.13,"t":"2025-05-28T04:00:00Z","v":236474,"vw":6.129336},{"c":5.93,"h":6.05,"l":5.83,"n":2465,"o":6.05,"t":"2025-05-29T04:00:00Z","v":162479,"vw":5.916312},{"c":6,"h":6.04,"l":5.82,"n":2162,"o":5.84,"t":"2025-05-30T04:00:00Z","v":175240,"vw":5.981537},{"c":5.79,"h":6.03,"l":5.69,"n":3615,"o":5.99,"t":"2025-06-02T04:00:00Z","v":337539,"vw":5.831225},{"c":6,"h":6.07,"l":5.66,"n":3185,"o":5.77,"t":"2025-06-03T04:00:00Z","v":221713,"vw":5.92094},{"c":5.99,"h":6.08,"l":5.85,"n":3465,"o":6.04,"t":"2025-06-04T04:00:00Z","v":288924,"vw":5.967537},{"c":6,"h":6.115,"l":5.9401,"n":2700,"o":6.01,"t":"2025-06-05T04:00:00Z","v":172504,"vw":6.015111},{"c":6.49,"h":6.56,"l":6.09,"n":2736,"o":6.16,"t":"2025-06-06T04:00:00Z","v":204141,"vw":6.411848},{"c":6.14,"h":6.68,"l":6.14,"n":2995,"o":6.57,"t":"2025-06-09T04:00:00Z","v":197565,"vw":6.305633},{"c":6.17,"h":6.28,"l":6.08,"n":1897,"o":6.1,"t":"2025-06-10T04:00:00Z","v":95838,"vw":6.171079},{"c":6.52,"h":6.55,"l":6.17,"n":2904,"o":6.24,"t":"2025-06-11T04:00:00Z","v":309913,"vw":6.425287},{"c":6.76,"h":6.81,"l":6.2853,"n":2650,"o":6.42,"t":"2025-06-12T04:00:00Z","v":189130,"vw":6.689066},{"c":6.62,"h":6.74,"l":6.48,"n":2457,"o":6.61,"t":"2025-06-13T04:00:00Z","v":179894,"vw":6.626104},{"c":6.93,"h":7.225,"l":6.67,"n":3371,"o":6.72,"t":"2025-06-16T04:00:00Z","v":192000,"vw":6.964538},{"c":6.76,"h":6.955,"l":6.75,"n":3745,"o":6.84,"t":"2025-06-17T04:00:00Z","v":159779,"vw":6.819821},{"c":7.08,"h":7.35,"l":6.9,"n":4025,"o":6.9,"t":"2025-06-18T04:00:00Z","v":272995,"vw":7.107901},{"c":6.82,"h":7.193,"l":6.71,"n":3514,"o":7.14,"t":"2025-06-20T04:00:00Z","v":740765,"vw":6.853417},{"c":6.86,"h":6.94,"l":6.65,"n":3197,"o":6.7,"t":"2025-06-23T04:00:00Z","v":172654,"vw":6.816861},{"c":6.59,"h":7.05,"l":6.55,"n":2708,"o":6.98,"t":"2025-06-24T04:00:00Z","v":208223,"vw":6.726508},{"c":6.42,"h":6.53,"l":6.27,"n":3690,"o":6.51,"t":"2025-06-25T04:00:00Z","v":251026,"vw":6.362458},{"c":6.56,"h":6.58,"l":6.425,"n":3249,"o":6.47,"t":"2025-06-26T04:00:00Z","v":131019,"vw":6.527853},{"c":6.66,"h":6.8,"l":6.535,"n":4015,"o":6.64,"t":"2025-06-27T04:00:00Z","v":216481,"vw":6.656706},{"c":6.48,"h":6.72,"l":6.47,"n":3369,"o":6.7,"t":"2025-06-30T04:00:00Z","v":142697,"vw":6.549703},{"c":6.6,"h":6.84,"l":6.355,"n":2746,"o":6.4,"t":"2025-07-01T04:00:00Z","v":141134,"vw":6.676333},{"c":6.59,"h":6.71,"l":6.44,"n":2662,"o":6.71,"t":"2025-07-02T04:00:00Z","v":122721,"vw":6.56696},{"c":6.65,"h":6.69,"l":6.57,"n":1328,"o":6.65,"t":"2025-07-03T04:00:00Z","v":60429,"vw":6.634527},{"c":6.7,"h":6.8,"l":6.57,"n":3054,"o":6.57,"t":"2025-07-07T04:00:00Z","v":192101,"vw":6.71621},{"c":6.73,"h":6.885,"l":6.62,"n":3007,"o":6.7,"t":"2025-07-08T04:00:00Z","v":167708,"vw":6.762946},{"c":6.63,"h":6.81,"l":6.58,"n":2377,"o":6.76,"t":"2025-07-09T04:00:00Z","v":177531,"vw":6.674152},{"c":6.42,"h":6.68,"l":6.37,"n":2678,"o":6.63,"t":"2025-07-10T04:00:00Z","v":129748,"vw":6.506681},{"c":6.21,"h":6.33,"l":6.06,"n":3380,"o":6.33,"t":"2025-07-11T04:00:00Z","v":183322,"vw":6.175293},{"c":6.08,"h":6.205,"l":6.02,"n":2596,"o":6.17,"t":"2025-07-14T04:00:00Z","v":159545,"vw":6.092878},{"c":6.19,"h":6.3,"l":6.025,"n":3065,"o":6.09,"t":"2025-07-15T04:00:00Z","v":262149,"vw":6.207948},{"c":6.48,"h":6.55,"l":6.1969,"n":3573,"o":6.22,"t":"2025-07-16T04:00:00Z","v":178052,"vw":6.413433},{"c":6.96,"h":7.14,"l":6.53,"n":4376,"o":6.53,"t":"2025-07-17T04:00:00Z","v":243653,"vw":6.945142},{"c":7.1,"h":7.185,"l":6.915,"n":2372,"o":6.99,"t":"2025-07-18T04:00:00Z","v":169559,"vw":7.052298},{"c":6.99,"h":7.2237,"l":6.87,"n":2433,"o":7.15,"t":"2025-07-21T04:00:00Z","v":179526,"vw":7.023279},{"c":7.42,"h":7.6,"l":6.99,"n":4799,"o":6.99,"t":"2025-07-22T04:00:00Z","v":355203,"vw":7.344941},{"c":7.68,"h":7.78,"l":7.38,"n":3948,"o":7.5,"t":"2025-07-23T04:00:00Z","v":204740,"vw":7.629618},{"c":7.35,"h":7.69,"l":7.34,"n":2875,"o":7.62,"t":"2025-07-24T04:00:00Z","v":146910,"vw":7.524331},{"c":7.36,"h":7.405,"l":7.1715,"n":2481,"o":7.35,"t":"2025-07-25T04:00:00Z","v":106896,"vw":7.334137},{"c":7.13,"h":7.4,"l":7.08,"n":3030,"o":7.35,"t":"2025-07-28T04:00:00Z","v":132392,"vw":7.206506},{"c":7.35,"h":7.39,"l":7,"n":2685,"o":7.21,"t":"2025-07-29T04:00:00Z","v":205199,"vw":7.236415},{"c":7.22,"h":7.51,"l":7.15,"n":4068,"o":7.42,"t":"2025-07-30T04:00:00Z","v":249160,"vw":7.311144},{"c":7.22,"h":7.4378,"l":7.07,"n":2888,"o":7.22,"t":"2025-07-31T04:00:00Z","v":264215,"vw":7.207087},{"c":6.65,"h":7.08,"l":6.65,"n":4085,"o":7.07,"t":"2025-08-01T04:00:00Z","v":218873,"vw":6.848602},{"c":6.34,"h":6.9,"l":6.29,"n":3171,"o":6.7,"t":"2025-08-04T04:00:00Z","v":179805,"vw":6.508846},{"c":6.09,"h":6.52,"l":5.3551,"n":6736,"o":6.39,"t":"2025-08-05T04:00:00Z","v":418352,"vw":5.944206},{"c":5.87,"h":6.16,"l":5.52,"n":3294,"o":6.09,"t":"2025-08-06T04:00:00Z","v":199998,"vw":5.804145},{"c":6.06,"h":6.1846,"l":5.8,"n":3563,"o":5.94,"t":"2025-08-07T04:00:00Z","v":199599,"vw":6.063874},{"c":5.82,"h":6.13,"l":5.8,"n":2532,"o":6.12,"t":"2025-08-08T04:00:00Z","v":150809,"vw":5.887077},{"c":5.66,"h":5.835,"l":5.46,"n":2451,"o":5.83,"t":"2025-08-11T04:00:00Z","v":134609,"vw":5.638041},{"c":5.96,"h":6.035,"l":5.675,"n":2751,"o":5.71,"t":"2025-08-12T04:00:00Z","v":168266,"vw":5.950775},{"c":5.76,"h":6.11,"l":5.64,"n":4193,"o":6,"t":"2025-08-13T04:00:00Z","v":216133,"vw":5.812505},{"c":5.82,"h":5.82,"l":5.42,"n":4521,"o":5.72,"t":"2025-08-14T04:00:00Z","v":259069,"vw":5.670425},{"c":5.76,"h":5.89,"l":5.61,"n":3500,"o":5.86,"t":"2025-08-15T04:00:00Z","v":377706,"vw":5.741719},{"c":6.11,"h":6.29,"l":5.7,"n":3525,"o":5.7,"t":"2025-08-18T04:00:00Z","v":201295,"vw":6.074507},{"c":5.92,"h":6.22,"l":5.92,"n":2880,"o":6.15,"t":"2025-08-19T04:00:00Z","v":135558,"vw":6.010415},{"c":5.93,"h":6.06,"l":5.85,"n":2087,"o":5.93,"t":"2025-08-20T04:00:00Z","v":152424,"vw":5.977689},{"c":5.81,"h":5.925,"l":5.8,"n":1391,"o":5.86,"t":"2025-08-21T04:00:00Z","v":85568,"vw":5.837185},{"c":6.17,"h":6.23,"l":5.81,"n":3080,"o":5.9,"t":"2025-08-22T04:00:00Z","v":158618,"vw":6.163028},{"c":6.19,"h":6.21,"l":6.03,"n":2673,"o":6.14,"t":"2025-08-25T04:00:00Z","v":133473,"vw":6.142567},{"c":6.18,"h":6.3599,"l":6.13,"n":1841,"o":6.29,"t":"2025-08-26T04:00:00Z","v":95014,"vw":6.20306},{"c":6.07,"h":6.24,"l":6.06,"n":1516,"o":6.14,"t":"2025-08-27T04:00:00Z","v":83694,"vw":6.121103},{"c":6.13,"h":6.17,"l":5.885,"n":2422,"o":6.1,"t":"2025-08-28T04:00:00Z","v":127725,"vw":6.0541},{"c":5.97,"h":6.28,"l":5.97,"n":2096,"o":6.28,"t":"2025-08-29T04:00:00Z","v":104097,"vw":6.042981},{"c":5.96,"h":6.1,"l":5.834,"n":2469,"o":5.89,"t":"2025-09-02T04:00:00Z","v":132815,"vw":5.965618},{"c":5.72,"h":5.965,"l":5.69,"n":2134,"o":5.91,"t":"2025-09-03T04:00:00Z","v":116332,"vw":5.741439},{"c":5.75,"h":5.83,"l":5.69,"n":2340,"o":5.83,"t":"2025-09-04T04:00:00Z","v":80800,"vw":5.731874},{"c":5.86,"h":5.96,"l":5.78,"n":2220,"o":5.78,"t":"2025-09-05T04:00:00Z","v":85925,"vw":5.856548},{"c":5.82,"h":5.9,"l":5.71,"n":3370,"o":5.9,"t":"2025-09-08T04:00:00Z","v":83282,"vw":5.794068},{"c":5.51,"h":5.83,"l":5.5,"n":2130,"o":5.74,"t":"2025-09-09T04:00:00Z","v":85554,"vw":5.564502},{"c":5.73,"h":5.75,"l":5.41,"n":2880,"o":5.47,"t":"2025-09-10T04:00:00Z","v":103852,"vw":5.619992},{"c":5.88,"h":5.91,"l":5.6,"n":2708,"o":5.72,"t":"2025-09-11T04:00:00Z","v":105931,"vw":5.84376},{"c":5.99,"h":6.1,"l":5.7601,"n":2707,"o":5.88,"t":"2025-09-12T04:00:00Z","v":146716,"vw":5.95793},{"c":6.17,"h":6.19,"l":5.9,"n":1632,"o":6.06,"t":"2025-09-15T04:00:00Z","v":76704,"vw":6.116394},{"c":6.33,"h":6.38,"l":6,"n":2598,"o":6.18,"t":"2025-09-16T04:00:00Z","v":113030,"vw":6.235432},{"c":6.17,"h":6.66,"l":6.17,"n":4221,"o":6.36,"t":"2025-09-17T04:00:00Z","v":196475,"vw":6.334788},{"c":6.46,"h":6.54,"l":6.22,"n":3446,"o":6.22,"t":"2025-09-18T04:00:00Z","v":155841,"vw":6.454931},{"c":6.42,"h":6.48,"l":6.173,"n":3299,"o":6.46,"t":"2025-09-19T04:00:00Z","v":817866,"vw":6.417472},{"c":6.44,"h":6.47,"l":6.16,"n":2885,"o":6.3,"t":"2025-09-22T04:00:00Z","v":141173,"vw":6.345647},{"c":6.36,"h":6.61,"l":6.25,"n":3014,"o":6.46,"t":"2025-09-23T04:00:00Z","v":166115,"vw":6.396063},{"c":6.37,"h":6.46,"l":6.12,"n":2749,"o":6.41,"t":"2025-09-24T04:00:00Z","v":161492,"vw":6.302353},{"c":6.25,"h":6.315,"l":6.14,"n":3914,"o":6.25,"t":"2025-09-25T04:00:00Z","v":228241,"vw":6.238882},{"c":6.24,"h":6.295,"l":6.14,"n":3671,"o":6.26,"t":"2025-09-26T04:00:00Z","v":190110,"vw":6.23707},{"c":5.93,"h":6.26,"l":5.74,"n":2960,"o":6.26,"t":"2025-09-29T04:00:00Z","v":177910,"vw":5.931127},{"c":6.13,"h":6.215,"l":5.76,"n":3545,"o":5.94,"t":"2025-09-30T04:00:00Z","v":244050,"vw":6.032931},{"c":6.33,"h":6.5079,"l":6,"n":3370,"o":6,"t":"2025-10-01T04:00:00Z","v":287969,"vw":6.32541},{"c":5.62,"h":6.33,"l":5.62,"n":2715,"o":6.33,"t":"2025-10-02T04:00:00Z","v":149170,"vw":5.797333},{"c":6.06,"h":6.1556,"l":5.65,"n":3520,"o":5.65,"t":"2025-10-03T04:00:00Z","v":256499,"vw":5.933633},{"c":5.95,"h":6.11,"l":5.89,"n":3976,"o":6.11,"t":"2025-10-06T04:00:00Z","v":282147,"vw":5.949993},{"c":5.94,"h":5.97,"l":5.73,"n":3388,"o":5.96,"t":"2025-10-07T04:00:00Z","v":234607,"vw":5.857066},{"c":5.85,"h":6.02,"l":5.8,"n":2217,"o":6.02,"t":"2025-10-08T04:00:00Z","v":118430,"vw":5.85021},{"c":5.81,"h":5.88,"l":5.66,"n":3470,"o":5.82,"t":"2025-10-09T04:00:00Z","v":189445,"vw":5.772749},{"c":5.55,"h":6,"l":5.47,"n":3129,"o":5.81,"t":"2025-10-10T04:00:00Z","v":314872,"vw":5.644537},{"c":5.57,"h":5.62,"l":5.395,"n":4473,"o":5.62,"t":"2025-10-13T04:00:00Z","v":315706,"vw":5.5119},{"c":5.54,"h":5.62,"l":5.42,"n":3709,"o":5.48,"t":"2025-10-14T04:00:00Z","v":213949,"vw":5.531292},{"c":5.51,"h":5.63,"l":5.34,"n":4290,"o":5.58,"t":"2025-10-15T04:00:00Z","v":496175,"vw":5.489358},{"c":5.35,"h":5.52,"l":5.28,"n":4488,"o":5.52,"t":"2025-10-16T04:00:00Z","v":317302,"vw":5.369847},{"c":5.39,"h":5.41,"l":5.275,"n":3959,"o":5.33,"t":"2025-10-17T04:00:00Z","v":261762,"vw":5.35375},{"c":5.46,"h":5.52,"l":5.29,"n":5437,"o":5.47,"t":"2025-10-20T04:00:00Z","v":528381,"vw":5.38793},{"c":5.67,"h":5.72,"l":5.42,"n":4905,"o":5.43,"t":"2025-10-21T04:00:00Z","v":434776,"vw":5.59954},{"c":5.71,"h":5.72,"l":5.54,"n":4406,"o":5.63,"t":"2025-10-22T04:00:00Z","v":289101,"vw":5.638318},{"c":5.76,"h":5.83,"l":5.7,"n":3581,"o":5.7,"t":"2025-10-23T04:00:00Z","v":233460,"vw":5.763743},{"c":5.92,"h":5.93,"l":5.75,"n":2871,"o":5.84,"t":"2025-10-24T04:00:00Z","v":144565,"vw":5.847241},{"c":5.89,"h":5.98,"l":5.78,"n":4532,"o":5.97,"t":"2025-10-27T04:00:00Z","v":209004,"vw":5.893938},{"c":5.53,"h":5.87,"l":5.53,"n":3452,"o":5.87,"t":"2025-10-28T04:00:00Z","v":174635,"vw":5.600595},{"c":4.99,"h":5.535,"l":4.98,"n":3495,"o":5.53,"t":"2025-10-29T04:00:00Z","v":174700,"vw":5.162155},{"c":4.84,"h":4.96,"l":4.81,"n":3596,"o":4.9,"t":"2025-10-30T04:00:00Z","v":172334,"vw":4.871126},{"c":4.74,"h":4.88,"l":4.72,"n":3754,"o":4.83,"t":"2025-10-31T04:00:00Z","v":239010,"vw":4.775581},{"c":4.68,"h":4.855,"l":4.57,"n":4011,"o":4.68,"t":"2025-11-03T05:00:00Z","v":259876,"vw":4.718318},{"c":5.49,"h":5.8399,"l":4.74,"n":9294,"o":4.81,"t":"2025-11-04T05:00:00Z","v":663305,"vw":5.598232},{"c":5.07,"h":5.49,"l":5.01,"n":6674,"o":5.49,"t":"2025-11-05T05:00:00Z","v":410116,"vw":5.156266},{"c":5.05,"h":5.12,"l":4.93,"n":4208,"o":5.05,"t":"2025-11-06T05:00:00Z","v":323967,"vw":5.022293},{"c":4.91,"h":5.125,"l":4.875,"n":3943,"o":5.01,"t":"2025-11-07T05:00:00Z","v":195464,"vw":4.970084},{"c":4.87,"h":4.98,"l":4.7601,"n":3531,"o":4.98,"t":"2025-11-10T05:00:00Z","v":184864,"vw":4.831296},{"c":5.24,"h":5.33,"l":4.85,"n":2757,"o":4.9,"t":"2025-11-11T05:00:00Z","v":171527,"vw":5.146173},{"c":5.14,"h":5.36,"l":5.07,"n":3532,"o":5.36,"t":"2025-11-12T05:00:00Z","v":177167,"vw":5.154652},{"c":4.93,"h":5.115,"l":4.89,"n":3459,"o":5.07,"t":"2025-11-13T05:00:00Z","v":182258,"vw":4.954782},{"c":4.91,"h":4.955,"l":4.815,"n":1818,"o":4.92,"t":"2025-11-14T05:00:00Z","v":122588,"vw":4.891707},{"c":4.87,"h":5.04,"l":4.83,"n":2128,"o":4.96,"t":"2025-11-17T05:00:00Z","v":138823,"vw":4.919096},{"c":4.65,"h":4.97,"l":4.65,"n":3659,"o":4.97,"t":"2025-11-18T05:00:00Z","v":180064,"vw":4.748214},{"c":4.57,"h":4.68,"l":4.52,"n":3683,"o":4.6,"t":"2025-11-19T05:00:00Z","v":201961,"vw":4.597106},{"c":4.5,"h":4.69,"l":4.4699,"n":2407,"o":4.61,"t":"2025-11-20T05:00:00Z","v":132408,"vw":4.527052},{"c":4.74,"h":4.85,"l":4.45,"n":2694,"o":4.53,"t":"2025-11-21T05:00:00Z","v":179554,"vw":4.717514},{"c":4.75,"h":4.84,"l":4.52,"n":2564,"o":4.64,"t":"2025-11-24T05:00:00Z","v":159642,"vw":4.761337},{"c":5.03,"h":5.045,"l":4.77,"n":2681,"o":4.77,"t":"2025-11-25T05:00:00Z","v":144117,"vw":4.981689},{"c":5.02,"h":5.075,"l":4.985,"n":2046,"o":5,"t":"2025-11-26T05:00:00Z","v":111381,"vw":5.02997},{"c":4.9,"h":5.07,"l":4.89,"n":1618,"o":5.06,"t":"2025-11-28T05:00:00Z","v":82241,"vw":4.946935},{"c":5.15,"h":5.17,"l":4.84,"n":2852,"o":4.84,"t":"2025-12-01T05:00:00Z","v":170141,"vw":5.099682},{"c":5.08,"h":5.39,"l":5.05,"n":3350,"o":5.2,"t":"2025-12-02T05:00:00Z","v":225195,"vw":5.201202},{"c":5.17,"h":5.25,"l":5.122,"n":1712,"o":5.15,"t":"2025-12-03T05:00:00Z","v":123933,"vw":5.180622},{"c":4.99,"h":5.25,"l":4.89,"n":2869,"o":5.18,"t":"2025-12-04T05:00:00Z","v":196557,"vw":5.006308},{"c":4.9,"h":5.02,"l":4.9,"n":2656,"o":5.01,"t":"2025-12-05T05:00:00Z","v":107382,"vw":4.937952},{"c":4.85,"h":5.04,"l":4.84,"n":3628,"o":4.94,"t":"2025-12-08T05:00:00Z","v":147782,"vw":4.911608},{"c":4.75,"h":4.87,"l":4.735,"n":2822,"o":4.8,"t":"2025-12-09T05:00:00Z","v":183832,"vw":4.782526},{"c":4.83,"h":4.88,"l":4.75,"n":4890,"o":4.76,"t":"2025-12-10T05:00:00Z","v":238941,"vw":4.820854},{"c":5.03,"h":5.075,"l":4.79,"n":3854,"o":4.82,"t":"2025-12-11T05:00:00Z","v":205673,"vw":4.980875},{"c":4.92,"h":5.0925,"l":4.9,"n":2917,"o":5.06,"t":"2025-12-12T05:00:00Z","v":128141,"vw":4.981601},{"c":4.8,"h":4.975,"l":4.77,"n":3339,"o":4.95,"t":"2025-12-15T05:00:00Z","v":173561,"vw":4.834136},{"c":4.83,"h":4.95,"l":4.77,"n":3701,"o":4.77,"t":"2025-12-16T05:00:00Z","v":226744,"vw":4.852759},{"c":4.83,"h":4.98,"l":4.74,"n":4408,"o":4.84,"t":"2025-12-17T05:00:00Z","v":316065,"vw":4.794669},{"c":4.84,"h":4.91,"l":4.785,"n":3339,"o":4.84,"t":"2025-12-18T05:00:00Z","v":155335,"vw":4.849103},{"c":4.73,"h":4.88,"l":4.61,"n":4105,"o":4.84,"t":"2025-12-19T05:00:00Z","v":836954,"vw":4.729009},{"c":4.7,"h":4.82,"l":4.68,"n":3412,"o":4.68,"t":"2025-12-22T05:00:00Z","v":199588,"vw":4.720315},{"c":4.58,"h":4.71,"l":4.47,"n":2634,"o":4.67,"t":"2025-12-23T05:00:00Z","v":181603,"vw":4.56021},{"c":4.62,"h":4.64,"l":4.56,"n":1543,"o":4.59,"t":"2025-12-24T05:00:00Z","v":72483,"vw":4.61237},{"c":4.65,"h":4.67,"l":4.57,"n":2525,"o":4.59,"t":"2025-12-26T05:00:00Z","v":172001,"vw":4.633668},{"c":4.7,"h":4.73,"l":4.64,"n":2087,"o":4.67,"t":"2025-12-29T05:00:00Z","v":96337,"vw":4.684158},{"c":4.55,"h":4.78,"l":4.5,"n":3910,"o":4.78,"t":"2025-12-30T05:00:00Z","v":285660,"vw":4.556684},{"c":4.55,"h":4.57,"l":4.4603,"n":2782,"o":4.57,"t":"2025-12-31T05:00:00Z","v":186267,"vw":4.522978},{"c":4.4,"h":4.59,"l":4.348,"n":4283,"o":4.55,"t":"2026-01-02T05:00:00Z","v":243736,"vw":4.419604},{"c":4.72,"h":4.75,"l":4.35,"n":3972,"o":4.38,"t":"2026-01-05T05:00:00Z","v":222450,"vw":4.677092},{"c":4.73,"h":4.89,"l":4.64,"n":3632,"o":4.68,"t":"2026-01-06T05:00:00Z","v":180366,"vw":4.726706},{"c":4.66,"h":4.77,"l":4.56,"n":2996,"o":4.72,"t":"2026-01-07T05:00:00Z","v":129624,"vw":4.627197},{"c":4.55,"h":4.71,"l":4.5,"n":2740,"o":4.6,"t":"2026-01-08T05:00:00Z","v":132871,"vw":4.595458},{"c":4.81,"h":4.88,"l":4.44,"n":3907,"o":4.54,"t":"2026-01-09T05:00:00Z","v":187081,"vw":4.739861},{"c":5.07,"h":5.26,"l":4.78,"n":3984,"o":4.78,"t":"2026-01-12T05:00:00Z","v":264277,"vw":5.086106},{"c":5,"h":5.105,"l":4.77,"n":3984,"o":5.04,"t":"2026-01-13T05:00:00Z","v":273026,"vw":4.981828},{"c":4.98,"h":5.21,"l":4.96,"n":2861,"o":5,"t":"2026-01-14T05:00:00Z","v":136004,"vw":5.047101},{"c":5.02,"h":5.0699,"l":4.92,"n":2090,"o":4.98,"t":"2026-01-15T05:00:00Z","v":78994,"vw":5.021881},{"c":5.25,"h":5.34,"l":4.93,"n":4261,"o":5,"t":"2026-01-16T05:00:00Z","v":232553,"vw":5.180984},{"c":5.25,"h":5.3,"l":5.07,"n":3142,"o":5.13,"t":"2026-01-20T05:00:00Z","v":166060,"vw":5.211073},{"c":5.35,"h":5.39,"l":5.25,"n":2956,"o":5.27,"t":"2026-01-21T05:00:00Z","v":233820,"vw":5.344736},{"c":5.54,"h":5.54,"l":5.39,"n":2934,"o":5.4,"t":"2026-01-22T05:00:00Z","v":190494,"vw":5.466352},{"c":5.3,"h":5.575,"l":5.26,"n":2600,"o":5.5,"t":"2026-01-23T05:00:00Z","v":125690,"vw":5.391825},{"c":5.15,"h":5.29,"l":5.115,"n":2261,"o":5.29,"t":"2026-01-26T05:00:00Z","v":131157,"vw":5.174054},{"c":5.01,"h":5.13,"l":4.86,"n":2861,"o":5.13,"t":"2026-01-27T05:00:00Z","v":188078,"vw":4.964376},{"c":4.78,"h":5.03,"l":4.75,"n":2133,"o":5.03,"t":"2026-01-28T05:00:00Z","v":111298,"vw":4.794131},{"c":4.92,"h":4.96,"l":4.77,"n":2460,"o":4.81,"t":"2026-01-29T05:00:00Z","v":150411,"vw":4.883425},{"c":5.36,"h":5.46,"l":4.9,"n":5179,"o":4.9,"t":"2026-01-30T05:00:00Z","v":350682,"vw":5.254169},{"c":5.51,"h":5.6,"l":5.22,"n":4015,"o":5.32,"t":"2026-02-02T05:00:00Z","v":252587,"vw":5.500628},{"c":5.5,"h":5.56,"l":5.27,"n":4264,"o":5.52,"t":"2026-02-03T05:00:00Z","v":183750,"vw":5.4484},{"c":5.51,"h":5.7,"l":5.48,"n":4617,"o":5.52,"t":"2026-02-04T05:00:00Z","v":218224,"vw":5.602706},{"c":5.49,"h":5.66,"l":5.47,"n":3859,"o":5.56,"t":"2026-02-05T05:00:00Z","v":194858,"vw":5.551681},{"c":5.42,"h":5.66,"l":5.42,"n":2842,"o":5.66,"t":"2026-02-06T05:00:00Z","v":135385,"vw":5.468288},{"c":5.17,"h":5.44,"l":5.15,"n":2218,"o":5.44,"t":"2026-02-09T05:00:00Z","v":149776,"vw":5.264001},{"c":5.14,"h":5.25,"l":5.04,"n":2671,"o":5.18,"t":"2026-02-10T05:00:00Z","v":135174,"vw":5.168011},{"c":4.79,"h":5.24,"l":4.74,"n":4733,"o":5.18,"t":"2026-02-11T05:00:00Z","v":238107,"vw":4.891347},{"c":4.63,"h":4.81,"l":4.5,"n":3265,"o":4.81,"t":"2026-02-12T05:00:00Z","v":212250,"vw":4.591669},{"c":4.53,"h":4.69,"l":4.51,"n":2670,"o":4.63,"t":"2026-02-13T05:00:00Z","v":120269,"vw":4.579484},{"c":4.42,"h":4.56,"l":4.38,"n":3647,"o":4.55,"t":"2026-02-17T05:00:00Z","v":233253,"vw":4.448129},{"c":4.52,"h":4.69,"l":4.36,"n":3843,"o":4.36,"t":"2026-02-18T05:00:00Z","v":248468,"vw":4.564796},{"c":3.91,"h":4.03,"l":3.72,"n":7490,"o":3.795,"t":"2026-02-19T05:00:00Z","v":609760,"vw":3.877825},{"c":3.71,"h":3.95,"l":3.685,"n":5889,"o":3.78,"t":"2026-02-20T05:00:00Z","v":506214,"vw":3.778487},{"c":3.66,"h":3.84,"l":3.51,"n":6895,"o":3.69,"t":"2026-02-23T05:00:00Z","v":575082,"vw":3.647258},{"c":3.44,"h":3.845,"l":3.44,"n":5178,"o":3.64,"t":"2026-02-24T05:00:00Z","v":393773,"vw":3.565466},{"c":3.8,"h":3.815,"l":3.475,"n":5191,"o":3.61,"t":"2026-02-25T05:00:00Z","v":390382,"vw":3.690336},{"c":3.95,"h":4.055,"l":3.76,"n":4084,"o":3.82,"t":"2026-02-26T05:00:00Z","v":325057,"vw":3.92387},{"c":4.23,"h":4.3,"l":3.98,"n":4210,"o":4.15,"t":"2026-02-27T05:00:00Z","v":387188,"vw":4.170638},{"c":4.15,"h":4.26,"l":3.99,"n":3865,"o":4.12,"t":"2026-03-02T05:00:00Z","v":269565,"vw":4.139834},{"c":4.14,"h":4.2,"l":3.96,"n":2917,"o":4.11,"t":"2026-03-03T05:00:00Z","v":137261,"vw":4.124741},{"c":4.27,"h":4.28,"l":4.125,"n":1650,"o":4.16,"t":"2026-03-04T05:00:00Z","v":179562,"vw":4.245241},{"c":4.32,"h":4.3885,"l":4.2,"n":2146,"o":4.21,"t":"2026-03-05T05:00:00Z","v":134640,"vw":4.312084},{"c":4.24,"h":4.285,"l":4.075,"n":2086,"o":4.23,"t":"2026-03-06T05:00:00Z","v":164073,"vw":4.227054},{"c":3.86,"h":4.145,"l":3.775,"n":4899,"o":4.12,"t":"2026-03-09T04:00:00Z","v":402303,"vw":3.873764},{"c":3.94,"h":4.03,"l":3.78,"n":3326,"o":3.85,"t":"2026-03-10T04:00:00Z","v":249775,"vw":3.924545},{"c":3.87,"h":4,"l":3.77,"n":2920,"o":3.91,"t":"2026-03-11T04:00:00Z","v":174627,"vw":3.85384},{"c":3.76,"h":3.84,"l":3.67,"n":2962,"o":3.82,"t":"2026-03-12T04:00:00Z","v":205785,"vw":3.740408},{"c":3.8,"h":3.88,"l":3.72,"n":2858,"o":3.81,"t":"2026-03-13T04:00:00Z","v":203789,"vw":3.801725},{"c":3.62,"h":3.9652,"l":3.58,"n":5220,"o":3.82,"t":"2026-03-16T04:00:00Z","v":535969,"vw":3.705767},{"c":3.63,"h":3.76,"l":3.42,"n":6212,"o":3.64,"t":"2026-03-17T04:00:00Z","v":706407,"vw":3.563941},{"c":3.54,"h":3.65,"l":3.47,"n":3146,"o":3.59,"t":"2026-03-18T04:00:00Z","v":254306,"vw":3.530538},{"c":3.67,"h":3.76,"l":3.49,"n":4060,"o":3.5,"t":"2026-03-19T04:00:00Z","v":349400,"vw":3.663415},{"c":3.58,"h":3.72,"l":3.54,"n":1979,"o":3.72,"t":"2026-03-20T04:00:00Z","v":617803,"vw":3.585366},{"c":3.63,"h":3.76,"l":3.47,"n":7146,"o":3.66,"t":"2026-03-23T04:00:00Z","v":429924,"vw":3.607382},{"c":3.59,"h":3.64,"l":3.53,"n":1480,"o":3.6,"t":"2026-03-24T04:00:00Z","v":96832,"vw":3.590502},{"c":3.57,"h":3.675,"l":3.49,"n":3232,"o":3.65,"t":"2026-03-25T04:00:00Z","v":146954,"vw":3.557451},{"c":3.55,"h":3.7599,"l":3.49,"n":4761,"o":3.52,"t":"2026-03-26T04:00:00Z","v":464390,"vw":3.570172},{"c":3.31,"h":3.55,"l":3.27,"n":4031,"o":3.51,"t":"2026-03-27T04:00:00Z","v":558324,"vw":3.449143},{"c":3.77,"h":3.86,"l":3.18,"n":8687,"o":3.32,"t":"2026-03-30T04:00:00Z","v":3229196,"vw":3.640386},{"c":3.91,"h":3.97,"l":3.7,"n":4718,"o":3.78,"t":"2026-03-31T04:00:00Z","v":366759,"vw":3.859892},{"c":3.85,"h":3.955,"l":3.75,"n":4467,"o":3.91,"t":"2026-04-01T04:00:00Z","v":209705,"vw":3.876136},{"c":4,"h":4.01,"l":3.755,"n":3168,"o":3.81,"t":"2026-04-02T04:00:00Z","v":166933,"vw":3.929154},{"c":4.03,"h":4.06,"l":3.88,"n":2558,"o":4,"t":"2026-04-06T04:00:00Z","v":134112,"vw":4.002496},{"c":4.03,"h":4.04,"l":3.8,"n":3063,"o":3.94,"t":"2026-04-07T04:00:00Z","v":180135,"vw":3.953982},{"c":3.85,"h":4.2,"l":3.83,"n":3397,"o":4.19,"t":"2026-04-08T04:00:00Z","v":249862,"vw":3.947204},{"c":3.46,"h":3.83,"l":3.445,"n":3289,"o":3.83,"t":"2026-04-09T04:00:00Z","v":246242,"vw":3.523944},{"c":3.33,"h":3.54,"l":3.32,"n":2123,"o":3.46,"t":"2026-04-10T04:00:00Z","v":159973,"vw":3.375063},{"c":3.65,"h":3.7,"l":3.22,"n":4449,"o":3.34,"t":"2026-04-13T04:00:00Z","v":274723,"vw":3.539427},{"c":3.76,"h":3.7853,"l":3.61,"n":2366,"o":3.66,"t":"2026-04-14T04:00:00Z","v":130314,"vw":3.728761},{"c":3.99,"h":4.005,"l":3.76,"n":1511,"o":3.76,"t":"2026-04-15T04:00:00Z","v":95214,"vw":3.952591},{"c":4.04,"h":4.07,"l":3.8,"n":6588,"o":3.88,"t":"2026-04-16T04:00:00Z","v":690578,"vw":3.963484},{"c":4.17,"h":4.205,"l":3.83,"n":4743,"o":4.06,"t":"2026-04-17T04:00:00Z","v":396100,"vw":4.072849},{"c":4.5,"h":4.57,"l":4.17,"n":3974,"o":4.17,"t":"2026-04-20T04:00:00Z","v":668044,"vw":4.421967},{"c":4.55,"h":4.6,"l":4.42,"n":3591,"o":4.54,"t":"2026-04-21T04:00:00Z","v":327901,"vw":4.540043},{"c":4.57,"h":4.7,"l":4.4229,"n":3335,"o":4.56,"t":"2026-04-22T04:00:00Z","v":302193,"vw":4.620673},{"c":4.62,"h":4.65,"l":4.435,"n":3517,"o":4.58,"t":"2026-04-23T04:00:00Z","v":206924,"vw":4.603611},{"c":4.77,"h":4.78,"l":4.447,"n":4143,"o":4.61,"t":"2026-04-24T04:00:00Z","v":294350,"vw":4.718969},{"c":4.73,"h":4.88,"l":4.66,"n":2858,"o":4.76,"t":"2026-04-27T04:00:00Z","v":168348,"vw":4.741888},{"c":4.77,"h":5.03,"l":4.75,"n":3463,"o":4.78,"t":"2026-04-28T04:00:00Z","v":284721,"vw":4.889263},{"c":4.92,"h":4.93,"l":4.69,"n":4933,"o":4.81,"t":"2026-04-29T04:00:00Z","v":274546,"vw":4.859943},{"c":5.49,"h":5.52,"l":4.76,"n":8791,"o":4.85,"t":"2026-04-30T04:00:00Z","v":693767,"vw":5.306992},{"c":5.88,"h":6.09,"l":5.3341,"n":6960,"o":5.54,"t":"2026-05-01T04:00:00Z","v":464693,"vw":5.85972},{"c":5.97,"h":6.05,"l":5.66,"n":11692,"o":5.87,"t":"2026-05-04T04:00:00Z","v":578331,"vw":5.933165},{"c":6.04,"h":6.21,"l":5.7,"n":8672,"o":5.99,"t":"2026-05-05T04:00:00Z","v":575005,"vw":5.992384},{"c":6.05,"h":6.67,"l":5.89,"n":10061,"o":6.54,"t":"2026-05-06T04:00:00Z","v":745135,"vw":6.109453},{"c":6.01,"h":6.515,"l":6,"n":8577,"o":6.05,"t":"2026-05-07T04:00:00Z","v":586122,"vw":6.165629},{"c":5.61,"h":6.09,"l":5.565,"n":5827,"o":5.99,"t":"2026-05-08T04:00:00Z","v":386342,"vw":5.825721},{"c":5.38,"h":5.74,"l":5.26,"n":3915,"o":5.57,"t":"2026-05-11T04:00:00Z","v":264760,"vw":5.389403},{"c":5.28,"h":5.63,"l":5.28,"n":5549,"o":5.41,"t":"2026-05-12T04:00:00Z","v":376036,"vw":5.413862},{"c":5.81,"h":6.03,"l":5.21,"n":8329,"o":5.49,"t":"2026-05-13T04:00:00Z","v":571270,"vw":5.765437},{"c":5.64,"h":6,"l":5.64,"n":5664,"o":5.84,"t":"2026-05-14T04:00:00Z","v":259918,"vw":5.786233},{"c":5.65,"h":5.94,"l":5.48,"n":4581,"o":5.58,"t":"2026-05-15T04:00:00Z","v":272534,"vw":5.767137},{"c":5.58,"h":6.045,"l":5.54,"n":12307,"o":5.65,"t":"2026-05-18T04:00:00Z","v":844481,"vw":5.667841},{"c":5.37,"h":5.81,"l":5.3,"n":3724,"o":5.6,"t":"2026-05-19T04:00:00Z","v":185146,"vw":5.481126},{"c":5.44,"h":5.54,"l":5.21,"n":3702,"o":5.32,"t":"2026-05-20T04:00:00Z","v":270312,"vw":5.431885},{"c":5.58,"h":5.6999,"l":5.3,"n":4680,"o":5.39,"t":"2026-05-21T04:00:00Z","v":340359,"vw":5.526437},{"c":5.56,"h":5.78,"l":5.49,"n":2513,"o":5.6,"t":"2026-05-22T04:00:00Z","v":175216,"vw":5.612801},{"c":5.86,"h":5.86,"l":5.48,"n":5677,"o":5.57,"t":"2026-05-26T04:00:00Z","v":291524,"vw":5.745805},{"c":5.87,"h":6.11,"l":5.76,"n":3928,"o":5.87,"t":"2026-05-27T04:00:00Z","v":222845,"vw":5.942553},{"c":6.12,"h":6.13,"l":5.85,"n":4109,"o":5.95,"t":"2026-05-28T04:00:00Z","v":216695,"vw":6.035222},{"c":6.21,"h":6.4,"l":5.95,"n":3724,"o":6.07,"t":"2026-05-29T04:00:00Z","v":281926,"vw":6.264097},{"c":6.76,"h":6.8,"l":6.18,"n":5675,"o":6.31,"t":"2026-06-01T04:00:00Z","v":381551,"vw":6.508512},{"c":6.74,"h":6.97,"l":6.545,"n":4160,"o":6.63,"t":"2026-06-02T04:00:00Z","v":268287,"vw":6.699576},{"c":6.74,"h":6.75,"l":6.52,"n":5228,"o":6.71,"t":"2026-06-03T04:00:00Z","v":338124,"vw":6.65761},{"c":6.86,"h":7.1,"l":6.64,"n":4820,"o":6.79,"t":"2026-06-04T04:00:00Z","v":207647,"vw":6.90757},{"c":6.63,"h":6.92,"l":6.54,"n":3553,"o":6.92,"t":"2026-06-05T04:00:00Z","v":177129,"vw":6.664771},{"c":6.66,"h":6.78,"l":6.56,"n":3939,"o":6.62,"t":"2026-06-08T04:00:00Z","v":267176,"vw":6.668601},{"c":6.56,"h":6.89,"l":6.44,"n":3167,"o":6.79,"t":"2026-06-09T04:00:00Z","v":218095,"vw":6.623526},{"c":6.55,"h":6.69,"l":6.48,"n":5210,"o":6.66,"t":"2026-06-10T04:00:00Z","v":286763,"vw":6.562609},{"c":6.87,"h":6.92,"l":6.38,"n":8377,"o":6.63,"t":"2026-06-11T04:00:00Z","v":541969,"vw":6.739605},{"c":6.98,"h":7.2,"l":6.81,"n":3928,"o":6.89,"t":"2026-06-12T04:00:00Z","v":209501,"vw":7.047879},{"c":6.95,"h":7.18,"l":6.89,"n":4874,"o":7.06,"t":"2026-06-15T04:00:00Z","v":235425,"vw":7.025319},{"c":6.8,"h":7.13,"l":6.735,"n":2740,"o":7.01,"t":"2026-06-16T04:00:00Z","v":230893,"vw":6.884756},{"c":6.77,"h":7.02,"l":6.64,"n":4030,"o":6.8,"t":"2026-06-17T04:00:00Z","v":420660,"vw":6.77157},{"c":6.7,"h":6.94,"l":6.66,"n":4073,"o":6.81,"t":"2026-06-18T04:00:00Z","v":1183247,"vw":6.74132},{"c":6.3,"h":6.68,"l":6.11,"n":4964,"o":6.68,"t":"2026-06-22T04:00:00Z","v":316849,"vw":6.298917},{"c":6.44,"h":6.47,"l":6.2,"n":3684,"o":6.37,"t":"2026-06-23T04:00:00Z","v":187539,"vw":6.406678},{"c":6.66,"h":6.71,"l":6.305,"n":4602,"o":6.34,"t":"2026-06-24T04:00:00Z","v":253576,"vw":6.560179},{"c":6.53,"h":6.81,"l":6.45,"n":5189,"o":6.61,"t":"2026-06-25T04:00:00Z","v":328617,"vw":6.612993},{"c":6.99,"h":6.99,"l":6.61,"n":4589,"o":6.61,"t":"2026-06-26T04:00:00Z","v":792466,"vw":6.966928},{"c":6.96,"h":7.16,"l":6.865,"n":5244,"o":7.03,"t":"2026-06-29T04:00:00Z","v":340324,"vw":6.970404},{"c":6.97,"h":7.18,"l":6.9,"n":2436,"o":6.94,"t":"2026-06-30T04:00:00Z","v":195959,"vw":7.022739},{"c":7.22,"h":7.37,"l":6.965,"n":4089,"o":7.08,"t":"2026-07-01T04:00:00Z","v":305218,"vw":7.183682},{"c":6.75,"h":7.39,"l":6.75,"n":4455,"o":7.19,"t":"2026-07-02T04:00:00Z","v":337062,"vw":7.038555},{"c":8.17,"h":8.26,"l":6.735,"n":6492,"o":6.8,"t":"2026-07-06T04:00:00Z","v":665927,"vw":7.553422},{"c":8,"h":8.35,"l":7.685,"n":4779,"o":8.16,"t":"2026-07-07T04:00:00Z","v":369070,"vw":7.944385},{"c":8.12,"h":8.26,"l":7.68,"n":5152,"o":7.91,"t":"2026-07-08T04:00:00Z","v":371683,"vw":8.045365},{"c":8.06,"h":8.12,"l":7.63,"n":3238,"o":8.09,"t":"2026-07-09T04:00:00Z","v":219314,"vw":7.890447},{"c":8.16,"h":8.37,"l":8.075,"n":3767,"o":8.16,"t":"2026-07-10T04:00:00Z","v":196892,"vw":8.200512},{"c":8.6,"h":8.8403,"l":8.2,"n":5053,"o":8.21,"t":"2026-07-13T04:00:00Z","v":422819,"vw":8.566825},{"c":8.68,"h":8.73,"l":8.33,"n":3533,"o":8.51,"t":"2026-07-14T04:00:00Z","v":194919,"vw":8.557614},{"c":8.11,"h":8.8999,"l":8.065,"n":4278,"o":8.75,"t":"2026-07-15T04:00:00Z","v":232158,"vw":8.40152},{"c":8.22,"h":8.515,"l":8.09,"n":4464,"o":8.23,"t":"2026-07-16T04:00:00Z","v":338635,"vw":8.297338},{"c":8.49,"h":8.5,"l":7.83,"n":4087,"o":8.12,"t":"2026-07-17T04:00:00Z","v":334712,"vw":8.244111},{"c":8.57,"h":8.59,"l":7.955,"n":4400,"o":8.42,"t":"2026-07-20T04:00:00Z","v":264629,"vw":8.393004},{"c":8.21,"h":8.73,"l":8.1,"n":2652,"o":8.73,"t":"2026-07-21T04:00:00Z","v":176183,"vw":8.287845},{"c":8.35,"h":8.41,"l":8.21,"n":2622,"o":8.24,"t":"2026-07-22T04:00:00Z","v":127687,"vw":8.313414},{"c":7.63,"h":8.23,"l":7.52,"n":3449,"o":8.23,"t":"2026-07-23T04:00:00Z","v":235897,"vw":7.781513},{"c":7.7,"h":7.97,"l":7.6,"n":2247,"o":7.64,"t":"2026-07-24T04:00:00Z","v":169326,"vw":7.753151},{"c":7.8,"h":7.94,"l":7.7,"n":3368,"o":7.77,"t":"2026-07-27T04:00:00Z","v":166239,"vw":7.798368},{"c":7.73,"h":8.06,"l":7.615,"n":3599,"o":7.8,"t":"2026-07-28T04:00:00Z","v":226526,"vw":7.803588},{"c":7.47,"h":7.86,"l":7.39,"n":3050,"o":7.68,"t":"2026-07-29T04:00:00Z","v":173909,"vw":7.545474},{"c":7.3,"h":7.68,"l":7.22,"n":2495,"o":7.68,"t":"2026-07-30T04:00:00Z","v":158458,"vw":7.312648},{"c":7.08,"h":7.295,"l":6.95,"n":3486,"o":7.25,"t":"2026-07-31T04:00:00Z","v":178178,"vw":7.086836},{"c":7.54,"h":7.72,"l":7.29,"n":3255,"o":7.29,"t":"2026-08-03T04:00:00Z","v":226815,"vw":7.555888},{"c":7.69,"h":7.88,"l":7.49,"n":4109,"o":7.57,"t":"2026-08-04T04:00:00Z","v":229964,"vw":7.682413},{"c":9.9,"h":10.2498,"l":9,"n":14696,"o":9.29,"t":"2026-08-05T04:00:00Z","v":999463,"vw":9.934964},{"c":10.2,"h":10.52,"l":9.96,"n":13061,"o":10.03,"t":"2026-08-06T04:00:00Z","v":934106,"vw":10.211881},{"c":10.2,"h":10.652,"l":10.11,"n":11602,"o":10.11,"t":"2026-08-07T04:00:00Z","v":726512,"vw":10.319431},{"c":10.6,"h":10.735,"l":10.2,"n":13493,"o":10.2,"t":"2026-08-10T04:00:00Z","v":606701,"vw":10.477628},{"c":10.19,"h":10.575,"l":10.0888,"n":7141,"o":10.51,"t":"2026-08-11T04:00:00Z","v":363055,"vw":10.269022},{"c":9.92,"h":10.29,"l":9.81,"n":4112,"o":10.11,"t":"2026-08-12T04:00:00Z","v":311623,"vw":9.942693},{"c":10.14,"h":10.2,"l":9.89,"n":3919,"o":9.97,"t":"2026-08-13T04:00:00Z","v":279099,"vw":10.012313},{"c":10.23,"h":10.4532,"l":9.96,"n":5223,"o":10.19,"t":"2026-08-14T04:00:00Z","v":185699,"vw":10.235259},{"c":9.94,"h":10.16,"l":9.84,"n":5901,"o":10.03,"t":"2026-08-17T04:00:00Z","v":240960,"vw":9.95588},{"c":10.51,"h":10.65,"l":9.9,"n":5053,"o":9.9,"t":"2026-08-18T04:00:00Z","v":259758,"vw":10.414674},{"c":10.85,"h":11.03,"l":10.65,"n":5446,"o":10.65,"t":"2026-08-19T04:00:00Z","v":300485,"vw":10.857803},{"c":10.53,"h":10.9,"l":10.45,"n":3778,"o":10.7,"t":"2026-08-20T04:00:00Z","v":171285,"vw":10.624847},{"c":10.61,"h":10.635,"l":10.31,"n":5041,"o":10.52,"t":"2026-08-21T04:00:00Z","v":137901,"vw":10.557026},{"c":10.67,"h":10.85,"l":10.59,"n":2879,"o":10.68,"t":"2026-08-24T04:00:00Z","v":112824,"vw":10.696206},{"c":10.74,"h":10.75,"l":10.4497,"n":2399,"o":10.61,"t":"2026-08-25T04:00:00Z","v":97292,"vw":10.671096},{"c":10.45,"h":10.63,"l":10.3,"n":3153,"o":10.61,"t":"2026-08-26T04:00:00Z","v":157504,"vw":10.427043},{"c":10.66,"h":10.74,"l":10.45,"n":3050,"o":10.54,"t":"2026-08-27T04:00:00Z","v":143984,"vw":10.628769},{"c":10.7,"h":10.98,"l":10.58,"n":3277,"o":10.74,"t":"2026-08-28T04:00:00Z","v":192672,"vw":10.729894},{"c":10.49,"h":10.735,"l":10.48,"n":3486,"o":10.65,"t":"2026-08-31T04:00:00Z","v":180211,"vw":10.572451},{"c":10.06,"h":10.555,"l":10,"n":4052,"o":10.33,"t":"2026-09-01T04:00:00Z","v":262228,"vw":10.20868},{"c":10.2,"h":10.44,"l":9.97,"n":6426,"o":10.06,"t":"2026-09-02T04:00:00Z","v":388236,"vw":10.211076},{"c":9.92,"h":10.35,"l":9.635,"n":5535,"o":10.35,"t":"2026-09-03T04:00:00Z","v":328466,"vw":9.858571},{"c":9.85,"h":9.98,"l":9.6301,"n":4531,"o":9.84,"t":"2026-09-04T04:00:00Z","v":193496,"vw":9.841286},{"c":9.39,"h":9.82,"l":9.293,"n":4470,"o":9.82,"t":"2026-09-08T04:00:00Z","v":274278,"vw":9.428654},{"c":9.07,"h":9.5,"l":8.92,"n":5687,"o":9.33,"t":"2026-09-09T04:00:00Z","v":366311,"vw":9.090617},{"c":9.06,"h":9.31,"l":8.94,"n":5640,"o":9.07,"t":"2026-09-10T04:00:00Z","v":598400,"vw":9.095924},{"c":8.75,"h":9.26,"l":8.68,"n":4685,"o":9.26,"t":"2026-09-11T04:00:00Z","v":298108,"vw":8.837107},{"c":9.49,"h":9.51,"l":8.84,"n":5228,"o":8.84,"t":"2026-09-14T04:00:00Z","v":362681,"vw":9.296421},{"c":9.06,"h":9.38,"l":8.99,"n":4526,"o":9.3,"t":"2026-09-15T04:00:00Z","v":221489,"vw":9.099732},{"c":9.05,"h":9.228,"l":8.94,"n":3894,"o":9.07,"t":"2026-09-16T04:00:00Z","v":234196,"vw":9.08925},{"c":9.06,"h":9.23,"l":9.015,"n":4596,"o":9.18,"t":"2026-09-17T04:00:00Z","v":163298,"vw":9.093975},{"c":8.94,"h":9.07,"l":8.625,"n":3626,"o":9.07,"t":"2026-09-18T04:00:00Z","v":819712,"vw":8.911033},{"c":9.21,"h":9.4,"l":8.96,"n":5633,"o":9.01,"t":"2026-09-21T04:00:00Z","v":306446,"vw":9.253879},{"c":9.94,"h":9.97,"l":9.35,"n":7544,"o":9.35,"t":"2026-09-22T04:00:00Z","v":649535,"vw":9.817025},{"c":9.81,"h":9.875,"l":9.65,"n":4634,"o":9.81,"t":"2026-09-23T04:00:00Z","v":188108,"vw":9.798653},{"c":9.53,"h":9.79,"l":9.35,"n":4037,"o":9.79,"t":"2026-09-24T04:00:00Z","v":158254,"vw":9.494315},{"c":9.44,"h":9.67,"l":9.41,"n":3475,"o":9.49,"t":"2026-09-25T04:00:00Z","v":217907,"vw":9.483389},{"c":9.63,"h":9.63,"l":9.2,"n":2718,"o":9.33,"t":"2026-09-28T04:00:00Z","v":160194,"vw":9.540368},{"c":9.32,"h":9.6,"l":9.08,"n":3247,"o":9.6,"t":"2026-09-29T04:00:00Z","v":225857,"vw":9.296115},{"c":9.2,"h":9.52,"l":9.04,"n":3346,"o":9.36,"t":"2026-09-30T04:00:00Z","v":190592,"vw":9.191809},{"c":9.48,"h":9.5,"l":9.05,"n":3228,"o":9.31,"t":"2026-10-01T04:00:00Z","v":173622,"vw":9.406321},{"c":9.18,"h":9.67,"l":9.15,"n":3391,"o":9.55,"t":"2026-10-02T04:00:00Z","v":143890,"vw":9.294056},{"c":8.9,"h":9.16,"l":8.81,"n":3814,"o":9.16,"t":"2026-10-05T04:00:00Z","v":167984,"vw":8.911219},{"c":8.97,"h":9.11,"l":8.955,"n":2685,"o":9.01,"t":"2026-10-06T04:00:00Z","v":123896,"vw":9.000298},{"c":8.99,"h":9.065,"l":8.82,"n":2739,"o":8.85,"t":"2026-10-07T04:00:00Z","v":163296,"vw":8.967327},{"c":9.16,"h":9.2,"l":8.93,"n":3210,"o":8.93,"t":"2026-10-08T04:00:00Z","v":261881,"vw":9.127136},{"c":8.87,"h":9.215,"l":8.81,"n":2765,"o":9.17,"t":"2026-10-09T04:00:00Z","v":185954,"vw":8.94764},{"c":8.81,"h":8.895,"l":8.7,"n":3730,"o":8.77,"t":"2026-10-12T04:00:00Z","v":214395,"vw":8.816824},{"c":8.83,"h":8.99,"l":8.74,"n":3267,"o":8.89,"t":"2026-10-13T04:00:00Z","v":186164,"vw":8.842057},{"c":8.87,"h":8.87,"l":8.66,"n":5337,"o":8.72,"t":"2026-10-14T04:00:00Z","v":272222,"vw":8.788539},{"c":8.54,"h":9.07,"l":8.34,"n":5497,"o":8.92,"t":"2026-10-15T04:00:00Z","v":305714,"vw":8.64644},{"c":8.28,"h":8.745,"l":8.12,"n":4567,"o":8.63,"t":"2026-10-16T04:00:00Z","v":316944,"vw":8.282289},{"c":8.15,"h":8.34,"l":8.065,"n":3000,"o":8.32,"t":"2026-10-19T04:00:00Z","v":132799,"vw":8.155843},{"c":8.29,"h":8.42,"l":8.18,"n":3817,"o":8.19,"t":"2026-10-20T04:00:00Z","v":192123,"vw":8.288066},{"c":8.57,"h":8.59,"l":8.35,"n":3689,"o":8.35,"t":"2026-10-21T04:00:00Z","v":169363,"vw":8.498388},{"c":8.82,"h":8.82,"l":8.58,"n":2575,"o":8.6,"t":"2026-10-22T04:00:00Z","v":105074,"vw":8.779435}],"volatilityBars":[{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-09-21T08:00:00Z","v":671,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-09-21T11:15:00Z","v":183,"vw":8.92},{"c":9.15,"h":9.17,"l":8.96,"n":201,"o":9.01,"t":"2026-09-21T13:30:00Z","v":19860,"vw":9.062859},{"c":9.25,"h":9.26,"l":9.135,"n":131,"o":9.16,"t":"2026-09-21T13:45:00Z","v":14975,"vw":9.210845},{"c":9.31,"h":9.365,"l":9.285,"n":99,"o":9.29,"t":"2026-09-21T14:00:00Z","v":4800,"vw":9.332828},{"c":9.39,"h":9.39,"l":9.29,"n":247,"o":9.31,"t":"2026-09-21T14:15:00Z","v":15302,"vw":9.339195},{"c":9.265,"h":9.4,"l":9.23,"n":265,"o":9.375,"t":"2026-09-21T14:30:00Z","v":31847,"vw":9.277879},{"c":9.33,"h":9.36,"l":9.28,"n":120,"o":9.28,"t":"2026-09-21T14:45:00Z","v":9174,"vw":9.332947},{"c":9.34,"h":9.34,"l":9.28,"n":246,"o":9.33,"t":"2026-09-21T15:00:00Z","v":12106,"vw":9.314526},{"c":9.32,"h":9.34,"l":9.32,"n":93,"o":9.34,"t":"2026-09-21T15:15:00Z","v":4825,"vw":9.332785},{"c":9.36,"h":9.36,"l":9.34,"n":75,"o":9.34,"t":"2026-09-21T15:30:00Z","v":3025,"vw":9.3495},{"c":9.355,"h":9.365,"l":9.34,"n":67,"o":9.36,"t":"2026-09-21T15:45:00Z","v":4271,"vw":9.356534},{"c":9.335,"h":9.38,"l":9.32,"n":304,"o":9.35,"t":"2026-09-21T16:00:00Z","v":13757,"vw":9.350588},{"c":9.28,"h":9.335,"l":9.27,"n":213,"o":9.335,"t":"2026-09-21T16:15:00Z","v":6915,"vw":9.306649},{"c":9.275,"h":9.305,"l":9.275,"n":155,"o":9.275,"t":"2026-09-21T16:30:00Z","v":7203,"vw":9.287753},{"c":9.27,"h":9.285,"l":9.265,"n":121,"o":9.265,"t":"2026-09-21T16:45:00Z","v":4184,"vw":9.274652},{"c":9.3,"h":9.3,"l":9.275,"n":53,"o":9.275,"t":"2026-09-21T17:00:00Z","v":2539,"vw":9.292778},{"c":9.27,"h":9.3,"l":9.27,"n":77,"o":9.3,"t":"2026-09-21T17:15:00Z","v":2503,"vw":9.289333},{"c":9.275,"h":9.275,"l":9.27,"n":45,"o":9.27,"t":"2026-09-21T17:30:00Z","v":1327,"vw":9.272273},{"c":9.24,"h":9.275,"l":9.22,"n":162,"o":9.275,"t":"2026-09-21T17:45:00Z","v":7307,"vw":9.246488},{"c":9.265,"h":9.27,"l":9.24,"n":103,"o":9.24,"t":"2026-09-21T18:00:00Z","v":5501,"vw":9.256184},{"c":9.26,"h":9.275,"l":9.26,"n":110,"o":9.27,"t":"2026-09-21T18:15:00Z","v":3940,"vw":9.27},{"c":9.27,"h":9.28,"l":9.27,"n":66,"o":9.28,"t":"2026-09-21T18:30:00Z","v":2167,"vw":9.271259},{"c":9.295,"h":9.295,"l":9.27,"n":129,"o":9.28,"t":"2026-09-21T18:45:00Z","v":5141,"vw":9.282773},{"c":9.265,"h":9.32,"l":9.26,"n":415,"o":9.3,"t":"2026-09-21T19:00:00Z","v":22529,"vw":9.279509},{"c":9.26,"h":9.27,"l":9.24,"n":133,"o":9.26,"t":"2026-09-21T19:15:00Z","v":7323,"vw":9.256015},{"c":9.25,"h":9.28,"l":9.245,"n":303,"o":9.265,"t":"2026-09-21T19:30:00Z","v":12524,"vw":9.260194},{"c":9.18,"h":9.25,"l":9.18,"n":812,"o":9.25,"t":"2026-09-21T19:45:00Z","v":28997,"vw":9.21736},{"c":9.21,"h":9.21,"l":9.21,"n":10,"o":9.21,"t":"2026-09-21T20:00:00Z","v":40655,"vw":9.21},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-09-22T13:30:00Z","v":1184,"vw":9.35},{"c":9.355,"h":9.355,"l":9.355,"n":21,"o":9.355,"t":"2026-09-22T13:45:00Z","v":846,"vw":9.355},{"c":9.39,"h":9.39,"l":9.39,"n":29,"o":9.39,"t":"2026-09-22T14:00:00Z","v":885,"vw":9.39},{"c":9.51,"h":9.5299,"l":9.36,"n":150,"o":9.39,"t":"2026-09-22T14:15:00Z","v":8877,"vw":9.438311},{"c":9.39,"h":9.5,"l":9.39,"n":252,"o":9.5,"t":"2026-09-22T14:30:00Z","v":11932,"vw":9.470016},{"c":9.425,"h":9.425,"l":9.39,"n":38,"o":9.39,"t":"2026-09-22T14:45:00Z","v":1281,"vw":9.40103},{"c":9.495,"h":9.52,"l":9.44,"n":329,"o":9.44,"t":"2026-09-22T15:00:00Z","v":20513,"vw":9.472924},{"c":9.56,"h":9.59,"l":9.49,"n":169,"o":9.52,"t":"2026-09-22T15:15:00Z","v":10471,"vw":9.525742},{"c":9.45,"h":9.55,"l":9.45,"n":70,"o":9.55,"t":"2026-09-22T15:30:00Z","v":2831,"vw":9.511612},{"c":9.4542,"h":9.465,"l":9.45,"n":52,"o":9.45,"t":"2026-09-22T15:45:00Z","v":3663,"vw":9.453257},{"c":9.5,"h":9.5,"l":9.48,"n":42,"o":9.48,"t":"2026-09-22T16:00:00Z","v":1725,"vw":9.488507},{"c":9.57,"h":9.58,"l":9.51,"n":150,"o":9.51,"t":"2026-09-22T16:15:00Z","v":10390,"vw":9.557591},{"c":9.62,"h":9.63,"l":9.57,"n":198,"o":9.57,"t":"2026-09-22T16:30:00Z","v":9844,"vw":9.596937},{"c":9.56,"h":9.63,"l":9.56,"n":182,"o":9.61,"t":"2026-09-22T16:45:00Z","v":7926,"vw":9.60048},{"c":9.61,"h":9.62,"l":9.55,"n":144,"o":9.5699,"t":"2026-09-22T17:00:00Z","v":6571,"vw":9.586345},{"c":9.67,"h":9.675,"l":9.61,"n":119,"o":9.61,"t":"2026-09-22T17:15:00Z","v":5704,"vw":9.656322},{"c":9.74,"h":9.75,"l":9.69,"n":162,"o":9.69,"t":"2026-09-22T17:30:00Z","v":5669,"vw":9.729204},{"c":9.805,"h":9.83,"l":9.75,"n":293,"o":9.76,"t":"2026-09-22T17:45:00Z","v":12762,"vw":9.784232},{"c":9.805,"h":9.83,"l":9.8,"n":175,"o":9.815,"t":"2026-09-22T18:00:00Z","v":7352,"vw":9.814737},{"c":9.8,"h":9.82,"l":9.78,"n":188,"o":9.8074,"t":"2026-09-22T18:15:00Z","v":6015,"vw":9.802086},{"c":9.85,"h":9.85,"l":9.75,"n":228,"o":9.79,"t":"2026-09-22T18:30:00Z","v":12572,"vw":9.795552},{"c":9.86,"h":9.87,"l":9.8101,"n":191,"o":9.85,"t":"2026-09-22T18:45:00Z","v":8387,"vw":9.84191},{"c":9.88,"h":9.91,"l":9.82,"n":313,"o":9.86,"t":"2026-09-22T19:00:00Z","v":18965,"vw":9.857319},{"c":9.88,"h":9.9,"l":9.85,"n":347,"o":9.88,"t":"2026-09-22T19:15:00Z","v":15877,"vw":9.875661},{"c":9.89,"h":9.92,"l":9.84,"n":502,"o":9.88,"t":"2026-09-22T19:30:00Z","v":25442,"vw":9.888351},{"c":9.94,"h":9.97,"l":9.87,"n":2448,"o":9.9,"t":"2026-09-22T19:45:00Z","v":163792,"vw":9.921824},{"c":9.94,"h":9.94,"l":9.94,"n":18,"o":9.94,"t":"2026-09-22T20:00:00Z","v":259525,"vw":9.94},{"c":9.785,"h":9.875,"l":9.775,"n":91,"o":9.81,"t":"2026-09-23T13:30:00Z","v":5578,"vw":9.812731},{"c":9.75,"h":9.77,"l":9.7,"n":68,"o":9.76,"t":"2026-09-23T13:45:00Z","v":3054,"vw":9.748611},{"c":9.745,"h":9.745,"l":9.7,"n":188,"o":9.72,"t":"2026-09-23T14:00:00Z","v":10772,"vw":9.7245},{"c":9.725,"h":9.75,"l":9.72,"n":67,"o":9.75,"t":"2026-09-23T14:15:00Z","v":3094,"vw":9.732311},{"c":9.72,"h":9.7446,"l":9.7101,"n":65,"o":9.73,"t":"2026-09-23T14:30:00Z","v":2756,"vw":9.722564},{"c":9.65,"h":9.72,"l":9.65,"n":91,"o":9.71,"t":"2026-09-23T14:45:00Z","v":4841,"vw":9.688256},{"c":9.7599,"h":9.7599,"l":9.67,"n":109,"o":9.67,"t":"2026-09-23T15:00:00Z","v":4884,"vw":9.730282},{"c":9.74,"h":9.77,"l":9.74,"n":66,"o":9.75,"t":"2026-09-23T15:15:00Z","v":1922,"vw":9.74954},{"c":9.8,"h":9.8,"l":9.75,"n":58,"o":9.75,"t":"2026-09-23T15:30:00Z","v":1356,"vw":9.776},{"c":9.82,"h":9.82,"l":9.8,"n":27,"o":9.8,"t":"2026-09-23T15:45:00Z","v":675,"vw":9.814062},{"c":9.86,"h":9.87,"l":9.83,"n":131,"o":9.85,"t":"2026-09-23T16:00:00Z","v":6555,"vw":9.851318},{"c":9.81,"h":9.85,"l":9.81,"n":69,"o":9.85,"t":"2026-09-23T16:15:00Z","v":2241,"vw":9.82844},{"c":9.83,"h":9.83,"l":9.81,"n":88,"o":9.83,"t":"2026-09-23T16:30:00Z","v":2721,"vw":9.8275},{"c":9.8371,"h":9.8371,"l":9.81,"n":66,"o":9.82,"t":"2026-09-23T16:45:00Z","v":2999,"vw":9.823873},{"c":9.86,"h":9.87,"l":9.82,"n":184,"o":9.83,"t":"2026-09-23T17:00:00Z","v":6751,"vw":9.839869},{"c":9.82,"h":9.86,"l":9.79,"n":245,"o":9.85,"t":"2026-09-23T17:15:00Z","v":14072,"vw":9.811814},{"c":9.815,"h":9.83,"l":9.79,"n":108,"o":9.83,"t":"2026-09-23T17:30:00Z","v":4126,"vw":9.804592},{"c":9.82,"h":9.825,"l":9.82,"n":92,"o":9.82,"t":"2026-09-23T17:45:00Z","v":3658,"vw":9.820479},{"c":9.83,"h":9.83,"l":9.81,"n":142,"o":9.82,"t":"2026-09-23T18:00:00Z","v":4035,"vw":9.816919},{"c":9.82,"h":9.855,"l":9.82,"n":131,"o":9.83,"t":"2026-09-23T18:15:00Z","v":4395,"vw":9.832175},{"c":9.835,"h":9.835,"l":9.8,"n":101,"o":9.82,"t":"2026-09-23T18:30:00Z","v":5338,"vw":9.816364},{"c":9.845,"h":9.85,"l":9.84,"n":81,"o":9.84,"t":"2026-09-23T18:45:00Z","v":1755,"vw":9.844375},{"c":9.84,"h":9.86,"l":9.8201,"n":103,"o":9.86,"t":"2026-09-23T19:00:00Z","v":4186,"vw":9.837728},{"c":9.785,"h":9.86,"l":9.785,"n":126,"o":9.8444,"t":"2026-09-23T19:15:00Z","v":5245,"vw":9.822299},{"c":9.785,"h":9.82,"l":9.77,"n":170,"o":9.8,"t":"2026-09-23T19:30:00Z","v":5882,"vw":9.803123},{"c":9.81,"h":9.84,"l":9.77,"n":700,"o":9.79,"t":"2026-09-23T19:45:00Z","v":28630,"vw":9.806743},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-09-23T20:00:00Z","v":30488,"vw":9.81},{"c":9.72,"h":9.79,"l":9.72,"n":34,"o":9.79,"t":"2026-09-24T13:30:00Z","v":1884,"vw":9.774686},{"c":9.555,"h":9.67,"l":9.54,"n":62,"o":9.66,"t":"2026-09-24T13:45:00Z","v":2355,"vw":9.608291},{"c":9.63,"h":9.66,"l":9.58,"n":82,"o":9.58,"t":"2026-09-24T14:00:00Z","v":2971,"vw":9.618541},{"c":9.64,"h":9.66,"l":9.62,"n":48,"o":9.64,"t":"2026-09-24T14:15:00Z","v":1700,"vw":9.647819},{"c":9.615,"h":9.6398,"l":9.56,"n":45,"o":9.6398,"t":"2026-09-24T14:30:00Z","v":4529,"vw":9.595826},{"c":9.585,"h":9.61,"l":9.585,"n":37,"o":9.59,"t":"2026-09-24T14:45:00Z","v":1238,"vw":9.597015},{"c":9.57,"h":9.6,"l":9.57,"n":64,"o":9.5779,"t":"2026-09-24T15:00:00Z","v":2431,"vw":9.579562},{"c":9.53,"h":9.55,"l":9.53,"n":39,"o":9.53,"t":"2026-09-24T15:15:00Z","v":982,"vw":9.534662},{"c":9.525,"h":9.54,"l":9.52,"n":31,"o":9.53,"t":"2026-09-24T15:30:00Z","v":1909,"vw":9.527996},{"c":9.475,"h":9.525,"l":9.46,"n":140,"o":9.525,"t":"2026-09-24T15:45:00Z","v":11009,"vw":9.500681},{"c":9.36,"h":9.44,"l":9.36,"n":131,"o":9.44,"t":"2026-09-24T16:00:00Z","v":5597,"vw":9.409073},{"c":9.38,"h":9.44,"l":9.37,"n":107,"o":9.38,"t":"2026-09-24T16:15:00Z","v":4543,"vw":9.401464},{"c":9.38,"h":9.39,"l":9.35,"n":92,"o":9.35,"t":"2026-09-24T16:30:00Z","v":4254,"vw":9.371998},{"c":9.375,"h":9.405,"l":9.365,"n":44,"o":9.365,"t":"2026-09-24T16:45:00Z","v":3733,"vw":9.381063},{"c":9.4,"h":9.41,"l":9.365,"n":99,"o":9.365,"t":"2026-09-24T17:00:00Z","v":3873,"vw":9.394075},{"c":9.4,"h":9.41,"l":9.37,"n":74,"o":9.38,"t":"2026-09-24T17:15:00Z","v":3078,"vw":9.38639},{"c":9.44,"h":9.49,"l":9.395,"n":195,"o":9.395,"t":"2026-09-24T17:30:00Z","v":15155,"vw":9.454119},{"c":9.48,"h":9.48,"l":9.44,"n":109,"o":9.445,"t":"2026-09-24T17:45:00Z","v":3835,"vw":9.456066},{"c":9.47,"h":9.47,"l":9.45,"n":78,"o":9.47,"t":"2026-09-24T18:00:00Z","v":2453,"vw":9.466071},{"c":9.495,"h":9.5,"l":9.49,"n":76,"o":9.49,"t":"2026-09-24T18:15:00Z","v":2296,"vw":9.492885},{"c":9.49,"h":9.49,"l":9.47,"n":38,"o":9.47,"t":"2026-09-24T18:30:00Z","v":1320,"vw":9.482857},{"c":9.45,"h":9.48,"l":9.45,"n":120,"o":9.48,"t":"2026-09-24T18:45:00Z","v":4849,"vw":9.461878},{"c":9.46,"h":9.465,"l":9.45,"n":53,"o":9.46,"t":"2026-09-24T19:00:00Z","v":2757,"vw":9.459412},{"c":9.445,"h":9.46,"l":9.425,"n":167,"o":9.45,"t":"2026-09-24T19:15:00Z","v":6541,"vw":9.443694},{"c":9.5,"h":9.5,"l":9.445,"n":167,"o":9.445,"t":"2026-09-24T19:30:00Z","v":8728,"vw":9.484677},{"c":9.525,"h":9.55,"l":9.5,"n":511,"o":9.505,"t":"2026-09-24T19:45:00Z","v":18891,"vw":9.53134},{"c":9.53,"h":9.53,"l":9.53,"n":20,"o":9.53,"t":"2026-09-24T20:00:00Z","v":20695,"vw":9.53},{"c":9.55,"h":9.55,"l":9.475,"n":17,"o":9.49,"t":"2026-09-25T13:30:00Z","v":989,"vw":9.501297},{"c":9.51,"h":9.55,"l":9.51,"n":22,"o":9.55,"t":"2026-09-25T13:45:00Z","v":1589,"vw":9.53695},{"c":9.555,"h":9.555,"l":9.555,"n":4,"o":9.555,"t":"2026-09-25T14:00:00Z","v":128,"vw":9.555},{"c":9.52,"h":9.52,"l":9.46,"n":148,"o":9.52,"t":"2026-09-25T14:15:00Z","v":8747,"vw":9.486038},{"c":9.5,"h":9.53,"l":9.49,"n":71,"o":9.53,"t":"2026-09-25T14:30:00Z","v":2684,"vw":9.506923},{"c":9.465,"h":9.5,"l":9.46,"n":65,"o":9.5,"t":"2026-09-25T14:45:00Z","v":2516,"vw":9.477083},{"c":9.57,"h":9.6,"l":9.48,"n":71,"o":9.48,"t":"2026-09-25T15:00:00Z","v":2726,"vw":9.5569},{"c":9.55,"h":9.585,"l":9.55,"n":41,"o":9.57,"t":"2026-09-25T15:15:00Z","v":1931,"vw":9.566528},{"c":9.525,"h":9.56,"l":9.525,"n":37,"o":9.56,"t":"2026-09-25T15:30:00Z","v":1741,"vw":9.541596},{"c":9.58,"h":9.59,"l":9.51,"n":101,"o":9.51,"t":"2026-09-25T15:45:00Z","v":5098,"vw":9.549655},{"c":9.645,"h":9.67,"l":9.585,"n":225,"o":9.585,"t":"2026-09-25T16:00:00Z","v":16027,"vw":9.644136},{"c":9.62,"h":9.63,"l":9.62,"n":52,"o":9.63,"t":"2026-09-25T16:15:00Z","v":1818,"vw":9.622933},{"c":9.59,"h":9.6,"l":9.58,"n":21,"o":9.6,"t":"2026-09-25T16:30:00Z","v":727,"vw":9.591125},{"c":9.55,"h":9.58,"l":9.54,"n":39,"o":9.58,"t":"2026-09-25T16:45:00Z","v":1430,"vw":9.56274},{"c":9.61,"h":9.63,"l":9.56,"n":36,"o":9.57,"t":"2026-09-25T17:00:00Z","v":2631,"vw":9.58551},{"c":9.555,"h":9.59,"l":9.55,"n":77,"o":9.58,"t":"2026-09-25T17:15:00Z","v":2955,"vw":9.571111},{"c":9.535,"h":9.54,"l":9.53,"n":30,"o":9.54,"t":"2026-09-25T17:30:00Z","v":939,"vw":9.536495},{"c":9.4929,"h":9.51,"l":9.48,"n":65,"o":9.51,"t":"2026-09-25T17:45:00Z","v":1912,"vw":9.497235},{"c":9.485,"h":9.51,"l":9.48,"n":80,"o":9.48,"t":"2026-09-25T18:00:00Z","v":3910,"vw":9.495698},{"c":9.48,"h":9.49,"l":9.475,"n":95,"o":9.485,"t":"2026-09-25T18:15:00Z","v":6878,"vw":9.482689},{"c":9.52,"h":9.525,"l":9.48,"n":120,"o":9.48,"t":"2026-09-25T18:30:00Z","v":12920,"vw":9.494817},{"c":9.49,"h":9.515,"l":9.48,"n":151,"o":9.51,"t":"2026-09-25T18:45:00Z","v":13087,"vw":9.49317},{"c":9.49,"h":9.49,"l":9.48,"n":99,"o":9.49,"t":"2026-09-25T19:00:00Z","v":4367,"vw":9.486435},{"c":9.47,"h":9.49,"l":9.42,"n":295,"o":9.49,"t":"2026-09-25T19:15:00Z","v":23090,"vw":9.438791},{"c":9.49,"h":9.49,"l":9.45,"n":77,"o":9.46,"t":"2026-09-25T19:30:00Z","v":4616,"vw":9.470444},{"c":9.42,"h":9.52,"l":9.41,"n":660,"o":9.51,"t":"2026-09-25T19:45:00Z","v":43129,"vw":9.451606},{"c":9.44,"h":9.44,"l":9.44,"n":8,"o":9.44,"t":"2026-09-25T20:00:00Z","v":40279,"vw":9.44},{"c":9.31,"h":9.31,"l":8.65,"n":2,"o":8.65,"t":"2026-09-25T23:15:00Z","v":200,"vw":8.98},{"c":9.2,"h":9.51,"l":9.2,"n":31,"o":9.33,"t":"2026-09-28T13:30:00Z","v":2310,"vw":9.359402},{"c":9.31,"h":9.31,"l":9.285,"n":12,"o":9.285,"t":"2026-09-28T13:45:00Z","v":767,"vw":9.293},{"c":9.52,"h":9.52,"l":9.34,"n":112,"o":9.34,"t":"2026-09-28T14:00:00Z","v":5727,"vw":9.463607},{"c":9.55,"h":9.57,"l":9.53,"n":94,"o":9.54,"t":"2026-09-28T14:15:00Z","v":4894,"vw":9.554026},{"c":9.47,"h":9.545,"l":9.47,"n":53,"o":9.545,"t":"2026-09-28T14:30:00Z","v":1581,"vw":9.511373},{"c":9.45,"h":9.46,"l":9.41,"n":99,"o":9.45,"t":"2026-09-28T14:45:00Z","v":9854,"vw":9.446154},{"c":9.44,"h":9.44,"l":9.41,"n":53,"o":9.41,"t":"2026-09-28T15:00:00Z","v":4740,"vw":9.428451},{"c":9.41,"h":9.44,"l":9.4,"n":49,"o":9.44,"t":"2026-09-28T15:15:00Z","v":2531,"vw":9.41571},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-09-28T15:30:00Z","v":211,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-09-28T16:00:00Z","v":1304,"vw":9.4},{"c":9.45,"h":9.45,"l":9.42,"n":73,"o":9.42,"t":"2026-09-28T16:15:00Z","v":2590,"vw":9.427535},{"c":9.44,"h":9.45,"l":9.44,"n":22,"o":9.45,"t":"2026-09-28T16:30:00Z","v":1353,"vw":9.440903},{"c":9.42,"h":9.42,"l":9.42,"n":11,"o":9.42,"t":"2026-09-28T16:45:00Z","v":352,"vw":9.42},{"c":9.43,"h":9.475,"l":9.41,"n":149,"o":9.41,"t":"2026-09-28T17:00:00Z","v":6521,"vw":9.448696},{"c":9.4,"h":9.42,"l":9.4,"n":31,"o":9.42,"t":"2026-09-28T17:15:00Z","v":1004,"vw":9.411667},{"c":9.39,"h":9.39,"l":9.39,"n":15,"o":9.39,"t":"2026-09-28T17:30:00Z","v":900,"vw":9.39},{"c":9.4,"h":9.4,"l":9.39,"n":12,"o":9.39,"t":"2026-09-28T17:45:00Z","v":509,"vw":9.396667},{"c":9.3952,"h":9.3952,"l":9.3952,"n":3,"o":9.3952,"t":"2026-09-28T18:00:00Z","v":317,"vw":9.3952},{"c":9.54,"h":9.54,"l":9.4,"n":170,"o":9.4,"t":"2026-09-28T18:15:00Z","v":19778,"vw":9.493276},{"c":9.55,"h":9.56,"l":9.535,"n":141,"o":9.56,"t":"2026-09-28T18:30:00Z","v":5770,"vw":9.552784},{"c":9.51,"h":9.53,"l":9.51,"n":30,"o":9.53,"t":"2026-09-28T18:45:00Z","v":963,"vw":9.52},{"c":9.49,"h":9.49,"l":9.49,"n":11,"o":9.49,"t":"2026-09-28T19:00:00Z","v":838,"vw":9.49},{"c":9.51,"h":9.51,"l":9.51,"n":31,"o":9.51,"t":"2026-09-28T19:15:00Z","v":1094,"vw":9.51},{"c":9.55,"h":9.55,"l":9.54,"n":25,"o":9.54,"t":"2026-09-28T19:30:00Z","v":926,"vw":9.547048},{"c":9.63,"h":9.63,"l":9.535,"n":669,"o":9.54,"t":"2026-09-28T19:45:00Z","v":37737,"vw":9.588869},{"c":9.63,"h":9.63,"l":9.63,"n":16,"o":9.63,"t":"2026-09-28T20:00:00Z","v":32831,"vw":9.63},{"c":9.585,"h":9.6,"l":9.505,"n":27,"o":9.6,"t":"2026-09-29T13:30:00Z","v":3765,"vw":9.581417},{"c":9.46,"h":9.585,"l":9.46,"n":49,"o":9.585,"t":"2026-09-29T13:45:00Z","v":2793,"vw":9.520682},{"c":9.41,"h":9.5,"l":9.37,"n":95,"o":9.5,"t":"2026-09-29T14:00:00Z","v":5104,"vw":9.433049},{"c":9.36,"h":9.4257,"l":9.36,"n":24,"o":9.4257,"t":"2026-09-29T14:15:00Z","v":1111,"vw":9.399959},{"c":9.27,"h":9.36,"l":9.27,"n":52,"o":9.36,"t":"2026-09-29T14:30:00Z","v":3056,"vw":9.308806},{"c":9.23,"h":9.28,"l":9.23,"n":37,"o":9.28,"t":"2026-09-29T14:45:00Z","v":1468,"vw":9.26312},{"c":9.2104,"h":9.24,"l":9.2104,"n":57,"o":9.23,"t":"2026-09-29T15:00:00Z","v":2496,"vw":9.225592},{"c":9.21,"h":9.22,"l":9.2,"n":35,"o":9.215,"t":"2026-09-29T15:15:00Z","v":1209,"vw":9.211875},{"c":9.19,"h":9.2,"l":9.19,"n":22,"o":9.2,"t":"2026-09-29T15:30:00Z","v":1290,"vw":9.193},{"c":9.13,"h":9.185,"l":9.13,"n":58,"o":9.185,"t":"2026-09-29T15:45:00Z","v":8300,"vw":9.156746},{"c":9.09,"h":9.12,"l":9.09,"n":49,"o":9.115,"t":"2026-09-29T16:00:00Z","v":3552,"vw":9.104694},{"c":9.08,"h":9.08,"l":9.08,"n":9,"o":9.08,"t":"2026-09-29T16:15:00Z","v":556,"vw":9.08},{"c":9.11,"h":9.125,"l":9.11,"n":70,"o":9.12,"t":"2026-09-29T16:30:00Z","v":2774,"vw":9.117094},{"c":9.1,"h":9.15,"l":9.08,"n":63,"o":9.09,"t":"2026-09-29T16:45:00Z","v":2845,"vw":9.119058},{"c":9.16,"h":9.16,"l":9.09,"n":60,"o":9.09,"t":"2026-09-29T17:00:00Z","v":2980,"vw":9.132763},{"c":9.23,"h":9.23,"l":9.18,"n":33,"o":9.18,"t":"2026-09-29T17:15:00Z","v":1705,"vw":9.20716},{"c":9.26,"h":9.26,"l":9.24,"n":33,"o":9.2505,"t":"2026-09-29T17:30:00Z","v":1387,"vw":9.251132},{"c":9.245,"h":9.25,"l":9.2,"n":84,"o":9.24,"t":"2026-09-29T17:45:00Z","v":4032,"vw":9.234584},{"c":9.23,"h":9.285,"l":9.23,"n":122,"o":9.25,"t":"2026-09-29T18:00:00Z","v":5166,"vw":9.257361},{"c":9.25,"h":9.26,"l":9.21,"n":61,"o":9.21,"t":"2026-09-29T18:15:00Z","v":2165,"vw":9.243077},{"c":9.265,"h":9.28,"l":9.24,"n":91,"o":9.255,"t":"2026-09-29T18:30:00Z","v":3702,"vw":9.266716},{"c":9.26,"h":9.265,"l":9.24,"n":78,"o":9.265,"t":"2026-09-29T18:45:00Z","v":3200,"vw":9.2575},{"c":9.297,"h":9.297,"l":9.26,"n":141,"o":9.26,"t":"2026-09-29T19:00:00Z","v":6558,"vw":9.279564},{"c":9.35,"h":9.355,"l":9.28,"n":103,"o":9.28,"t":"2026-09-29T19:15:00Z","v":4157,"vw":9.324243},{"c":9.27,"h":9.35,"l":9.27,"n":210,"o":9.35,"t":"2026-09-29T19:30:00Z","v":7891,"vw":9.314433},{"c":9.27,"h":9.34,"l":9.24,"n":809,"o":9.26,"t":"2026-09-29T19:45:00Z","v":51027,"vw":9.284864},{"c":9.32,"h":9.32,"l":9.27,"n":15,"o":9.27,"t":"2026-09-29T20:00:00Z","v":81265,"vw":9.319564},{"c":9.475,"h":9.475,"l":9.36,"n":43,"o":9.36,"t":"2026-09-30T13:30:00Z","v":2815,"vw":9.400014},{"c":9.5,"h":9.5,"l":9.47,"n":65,"o":9.47,"t":"2026-09-30T13:45:00Z","v":2635,"vw":9.483734},{"c":9.48,"h":9.52,"l":9.445,"n":51,"o":9.495,"t":"2026-09-30T14:00:00Z","v":3212,"vw":9.486863},{"c":9.41,"h":9.48,"l":9.41,"n":43,"o":9.48,"t":"2026-09-30T14:15:00Z","v":1091,"vw":9.454},{"c":9.35,"h":9.36,"l":9.35,"n":11,"o":9.36,"t":"2026-09-30T14:30:00Z","v":472,"vw":9.356667},{"c":9.375,"h":9.42,"l":9.37,"n":99,"o":9.3872,"t":"2026-09-30T14:45:00Z","v":8890,"vw":9.404739},{"c":9.36,"h":9.38,"l":9.36,"n":25,"o":9.36,"t":"2026-09-30T15:00:00Z","v":1193,"vw":9.368054},{"c":9.3,"h":9.37,"l":9.29,"n":99,"o":9.37,"t":"2026-09-30T15:15:00Z","v":4760,"vw":9.345366},{"c":9.2901,"h":9.3216,"l":9.2901,"n":6,"o":9.315,"t":"2026-09-30T15:30:00Z","v":772,"vw":9.309706},{"c":9.27,"h":9.3,"l":9.27,"n":39,"o":9.3,"t":"2026-09-30T15:45:00Z","v":1495,"vw":9.290094},{"c":9.1918,"h":9.27,"l":9.1918,"n":57,"o":9.27,"t":"2026-09-30T16:00:00Z","v":3277,"vw":9.232664},{"c":9.18,"h":9.2,"l":9.18,"n":31,"o":9.2,"t":"2026-09-30T16:15:00Z","v":4128,"vw":9.18964},{"c":9.1787,"h":9.18,"l":9.1501,"n":33,"o":9.18,"t":"2026-09-30T16:30:00Z","v":1851,"vw":9.162699},{"c":9.11,"h":9.175,"l":9.11,"n":70,"o":9.16,"t":"2026-09-30T16:45:00Z","v":3069,"vw":9.137625},{"c":9.12,"h":9.12,"l":9.1,"n":23,"o":9.1,"t":"2026-09-30T17:00:00Z","v":527,"vw":9.113333},{"c":9.08,"h":9.1136,"l":9.08,"n":56,"o":9.1136,"t":"2026-09-30T17:15:00Z","v":2901,"vw":9.09116},{"c":9.08,"h":9.08,"l":9.08,"n":36,"o":9.08,"t":"2026-09-30T17:30:00Z","v":1043,"vw":9.08},{"c":9.04,"h":9.07,"l":9.04,"n":69,"o":9.07,"t":"2026-09-30T17:45:00Z","v":1828,"vw":9.058394},{"c":9.06,"h":9.06,"l":9.04,"n":62,"o":9.04,"t":"2026-09-30T18:00:00Z","v":7028,"vw":9.048246},{"c":9.07,"h":9.07,"l":9.05,"n":42,"o":9.05,"t":"2026-09-30T18:15:00Z","v":6035,"vw":9.060381},{"c":9.1,"h":9.1,"l":9.06,"n":76,"o":9.06,"t":"2026-09-30T18:30:00Z","v":4087,"vw":9.070611},{"c":9.1,"h":9.1,"l":9.1,"n":33,"o":9.1,"t":"2026-09-30T18:45:00Z","v":1592,"vw":9.1},{"c":9.11,"h":9.12,"l":9.1,"n":97,"o":9.1,"t":"2026-09-30T19:00:00Z","v":6903,"vw":9.102834},{"c":9.105,"h":9.17,"l":9.1,"n":252,"o":9.1,"t":"2026-09-30T19:15:00Z","v":14527,"vw":9.133969},{"c":9.15,"h":9.1994,"l":9.085,"n":221,"o":9.12,"t":"2026-09-30T19:30:00Z","v":12673,"vw":9.127451},{"c":9.22,"h":9.22,"l":9.135,"n":610,"o":9.14,"t":"2026-09-30T19:45:00Z","v":32319,"vw":9.176199},{"c":9.2,"h":9.2,"l":9.2,"n":15,"o":9.2,"t":"2026-09-30T20:00:00Z","v":43009,"vw":9.2},{"c":9.24,"h":9.31,"l":9.05,"n":43,"o":9.31,"t":"2026-10-01T13:30:00Z","v":6191,"vw":9.201165},{"c":9.26,"h":9.33,"l":9.225,"n":58,"o":9.245,"t":"2026-10-01T13:45:00Z","v":9042,"vw":9.292148},{"c":9.365,"h":9.39,"l":9.27,"n":46,"o":9.27,"t":"2026-10-01T14:00:00Z","v":7321,"vw":9.359284},{"c":9.32,"h":9.37,"l":9.32,"n":42,"o":9.36,"t":"2026-10-01T14:15:00Z","v":1826,"vw":9.34834},{"c":9.34,"h":9.375,"l":9.34,"n":49,"o":9.375,"t":"2026-10-01T14:30:00Z","v":2121,"vw":9.349916},{"c":9.315,"h":9.34,"l":9.28,"n":93,"o":9.34,"t":"2026-10-01T14:45:00Z","v":4047,"vw":9.304953},{"c":9.365,"h":9.37,"l":9.33,"n":50,"o":9.33,"t":"2026-10-01T15:00:00Z","v":1799,"vw":9.348182},{"c":9.275,"h":9.385,"l":9.275,"n":65,"o":9.37,"t":"2026-10-01T15:15:00Z","v":4492,"vw":9.338105},{"c":9.3,"h":9.34,"l":9.26,"n":80,"o":9.2972,"t":"2026-10-01T15:30:00Z","v":7018,"vw":9.318747},{"c":9.32,"h":9.32,"l":9.32,"n":18,"o":9.32,"t":"2026-10-01T15:45:00Z","v":357,"vw":9.32},{"c":9.38,"h":9.38,"l":9.35,"n":20,"o":9.35,"t":"2026-10-01T16:00:00Z","v":796,"vw":9.359167},{"c":9.375,"h":9.405,"l":9.36,"n":80,"o":9.385,"t":"2026-10-01T16:15:00Z","v":3203,"vw":9.377826},{"c":9.4,"h":9.4,"l":9.4,"n":9,"o":9.4,"t":"2026-10-01T16:30:00Z","v":231,"vw":9.4},{"c":9.38,"h":9.42,"l":9.36,"n":88,"o":9.42,"t":"2026-10-01T16:45:00Z","v":4188,"vw":9.399208},{"c":9.4,"h":9.4,"l":9.38,"n":20,"o":9.38,"t":"2026-10-01T17:00:00Z","v":736,"vw":9.390755},{"c":9.39,"h":9.42,"l":9.39,"n":35,"o":9.405,"t":"2026-10-01T17:15:00Z","v":1505,"vw":9.399091},{"c":9.41,"h":9.41,"l":9.35,"n":85,"o":9.38,"t":"2026-10-01T17:30:00Z","v":3057,"vw":9.39075},{"c":9.42,"h":9.47,"l":9.38,"n":202,"o":9.4,"t":"2026-10-01T17:45:00Z","v":7945,"vw":9.41101},{"c":9.45,"h":9.45,"l":9.41,"n":34,"o":9.425,"t":"2026-10-01T18:00:00Z","v":912,"vw":9.429},{"c":9.44,"h":9.44,"l":9.43,"n":23,"o":9.435,"t":"2026-10-01T18:15:00Z","v":637,"vw":9.435},{"c":9.46,"h":9.46,"l":9.43,"n":85,"o":9.455,"t":"2026-10-01T18:30:00Z","v":3956,"vw":9.442243},{"c":9.41,"h":9.45,"l":9.4,"n":110,"o":9.45,"t":"2026-10-01T18:45:00Z","v":4647,"vw":9.434135},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-01T19:00:00Z","v":154,"vw":9.42},{"c":9.44,"h":9.44,"l":9.415,"n":59,"o":9.415,"t":"2026-10-01T19:15:00Z","v":2154,"vw":9.429043},{"c":9.46,"h":9.46,"l":9.38,"n":216,"o":9.46,"t":"2026-10-01T19:30:00Z","v":16643,"vw":9.417106},{"c":9.49,"h":9.5,"l":9.42,"n":891,"o":9.46,"t":"2026-10-01T19:45:00Z","v":36919,"vw":9.45707},{"c":9.48,"h":9.48,"l":9.48,"n":19,"o":9.48,"t":"2026-10-01T20:00:00Z","v":31503,"vw":9.48},{"c":9.67,"h":9.67,"l":9.55,"n":13,"o":9.55,"t":"2026-10-02T13:30:00Z","v":1075,"vw":9.56998},{"c":9.45,"h":9.55,"l":9.45,"n":104,"o":9.53,"t":"2026-10-02T13:45:00Z","v":17061,"vw":9.521914},{"c":9.5,"h":9.55,"l":9.5,"n":60,"o":9.51,"t":"2026-10-02T14:00:00Z","v":2044,"vw":9.506875},{"c":9.46,"h":9.505,"l":9.46,"n":55,"o":9.505,"t":"2026-10-02T14:15:00Z","v":1975,"vw":9.487059},{"c":9.425,"h":9.46,"l":9.425,"n":77,"o":9.45,"t":"2026-10-02T14:30:00Z","v":4237,"vw":9.446081},{"c":9.42,"h":9.42,"l":9.42,"n":9,"o":9.42,"t":"2026-10-02T14:45:00Z","v":154,"vw":9.42},{"c":9.36,"h":9.4057,"l":9.36,"n":64,"o":9.4042,"t":"2026-10-02T15:00:00Z","v":2484,"vw":9.390203},{"c":9.375,"h":9.375,"l":9.35,"n":39,"o":9.35,"t":"2026-10-02T15:15:00Z","v":1572,"vw":9.356818},{"c":9.38,"h":9.39,"l":9.3593,"n":46,"o":9.37,"t":"2026-10-02T15:30:00Z","v":1248,"vw":9.371268},{"c":9.33,"h":9.35,"l":9.33,"n":37,"o":9.35,"t":"2026-10-02T15:45:00Z","v":1236,"vw":9.341429},{"c":9.36,"h":9.36,"l":9.33,"n":43,"o":9.33,"t":"2026-10-02T16:00:00Z","v":1072,"vw":9.344252},{"c":9.335,"h":9.38,"l":9.33,"n":67,"o":9.38,"t":"2026-10-02T16:15:00Z","v":2049,"vw":9.356452},{"c":9.3599,"h":9.3599,"l":9.345,"n":7,"o":9.345,"t":"2026-10-02T16:30:00Z","v":260,"vw":9.353218},{"c":9.37,"h":9.37,"l":9.365,"n":66,"o":9.37,"t":"2026-10-02T16:45:00Z","v":1368,"vw":9.368333},{"c":9.365,"h":9.38,"l":9.35,"n":194,"o":9.37,"t":"2026-10-02T17:00:00Z","v":10245,"vw":9.36308},{"c":9.3,"h":9.35,"l":9.3,"n":50,"o":9.35,"t":"2026-10-02T17:15:00Z","v":2795,"vw":9.313451},{"c":9.32,"h":9.32,"l":9.295,"n":23,"o":9.3,"t":"2026-10-02T17:30:00Z","v":998,"vw":9.3},{"c":9.28,"h":9.31,"l":9.28,"n":31,"o":9.31,"t":"2026-10-02T17:45:00Z","v":718,"vw":9.2925},{"c":9.26,"h":9.26,"l":9.26,"n":11,"o":9.26,"t":"2026-10-02T18:00:00Z","v":310,"vw":9.26},{"c":9.22,"h":9.24,"l":9.22,"n":24,"o":9.24,"t":"2026-10-02T18:15:00Z","v":1023,"vw":9.2225},{"c":9.235,"h":9.235,"l":9.22,"n":14,"o":9.23,"t":"2026-10-02T18:30:00Z","v":1085,"vw":9.22559},{"c":9.21,"h":9.23,"l":9.21,"n":31,"o":9.23,"t":"2026-10-02T18:45:00Z","v":936,"vw":9.226},{"c":9.2,"h":9.2,"l":9.19,"n":12,"o":9.19,"t":"2026-10-02T19:00:00Z","v":327,"vw":9.195},{"c":9.15,"h":9.2,"l":9.15,"n":52,"o":9.2,"t":"2026-10-02T19:15:00Z","v":1880,"vw":9.161923},{"c":9.21,"h":9.21,"l":9.15,"n":288,"o":9.155,"t":"2026-10-02T19:30:00Z","v":14723,"vw":9.181104},{"c":9.17,"h":9.25,"l":9.16,"n":561,"o":9.22,"t":"2026-10-02T19:45:00Z","v":19528,"vw":9.203572},{"c":9.18,"h":9.18,"l":9.18,"n":14,"o":9.18,"t":"2026-10-02T20:00:00Z","v":39367,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-05T13:30:00Z","v":828,"vw":9.16},{"c":9.08,"h":9.1,"l":9.06,"n":57,"o":9.1,"t":"2026-10-05T14:00:00Z","v":1361,"vw":9.080833},{"c":9.085,"h":9.11,"l":9.085,"n":51,"o":9.1,"t":"2026-10-05T14:15:00Z","v":1860,"vw":9.09375},{"c":9.04,"h":9.07,"l":9.04,"n":78,"o":9.07,"t":"2026-10-05T14:30:00Z","v":3379,"vw":9.052168},{"c":8.972,"h":9.035,"l":8.972,"n":104,"o":9.0301,"t":"2026-10-05T14:45:00Z","v":7806,"vw":8.997845},{"c":8.92,"h":8.97,"l":8.9,"n":98,"o":8.95,"t":"2026-10-05T15:00:00Z","v":7193,"vw":8.938352},{"c":8.92,"h":8.95,"l":8.905,"n":40,"o":8.905,"t":"2026-10-05T15:15:00Z","v":2492,"vw":8.93175},{"c":8.935,"h":8.935,"l":8.935,"n":8,"o":8.935,"t":"2026-10-05T15:30:00Z","v":212,"vw":8.935},{"c":8.93,"h":8.93,"l":8.925,"n":14,"o":8.925,"t":"2026-10-05T15:45:00Z","v":546,"vw":8.926667},{"c":8.96,"h":8.98,"l":8.95,"n":62,"o":8.95,"t":"2026-10-05T16:00:00Z","v":2690,"vw":8.967672},{"c":8.97,"h":8.975,"l":8.963,"n":14,"o":8.963,"t":"2026-10-05T16:15:00Z","v":787,"vw":8.966571},{"c":8.98,"h":8.98,"l":8.9696,"n":39,"o":8.9696,"t":"2026-10-05T16:30:00Z","v":1059,"vw":8.974933},{"c":8.985,"h":8.99,"l":8.985,"n":26,"o":8.99,"t":"2026-10-05T16:45:00Z","v":1565,"vw":8.98875},{"c":8.98,"h":8.985,"l":8.97,"n":66,"o":8.985,"t":"2026-10-05T17:00:00Z","v":2938,"vw":8.978626},{"c":8.97,"h":9.01,"l":8.96,"n":111,"o":8.995,"t":"2026-10-05T17:15:00Z","v":4305,"vw":8.983611},{"c":8.95,"h":8.96,"l":8.945,"n":34,"o":8.96,"t":"2026-10-05T17:30:00Z","v":3216,"vw":8.950288},{"c":8.94,"h":8.94,"l":8.9299,"n":58,"o":8.933,"t":"2026-10-05T17:45:00Z","v":2874,"vw":8.932132},{"c":8.9,"h":8.94,"l":8.9,"n":58,"o":8.93,"t":"2026-10-05T18:00:00Z","v":3386,"vw":8.914003},{"c":8.89,"h":8.93,"l":8.885,"n":88,"o":8.915,"t":"2026-10-05T18:15:00Z","v":3449,"vw":8.899525},{"c":8.93,"h":8.93,"l":8.9,"n":66,"o":8.9,"t":"2026-10-05T18:30:00Z","v":2770,"vw":8.910953},{"c":8.92,"h":8.92,"l":8.92,"n":8,"o":8.92,"t":"2026-10-05T18:45:00Z","v":134,"vw":8.92},{"c":8.9,"h":8.93,"l":8.9,"n":121,"o":8.92,"t":"2026-10-05T19:00:00Z","v":4629,"vw":8.917449},{"c":8.9,"h":8.9,"l":8.9,"n":23,"o":8.9,"t":"2026-10-05T19:15:00Z","v":382,"vw":8.9},{"c":8.86,"h":8.89,"l":8.85,"n":116,"o":8.89,"t":"2026-10-05T19:30:00Z","v":7280,"vw":8.876335},{"c":8.91,"h":8.91,"l":8.81,"n":974,"o":8.86,"t":"2026-10-05T19:45:00Z","v":42516,"vw":8.855117},{"c":8.9,"h":8.9,"l":8.9,"n":17,"o":8.9,"t":"2026-10-05T20:00:00Z","v":42030,"vw":8.9},{"c":9.04,"h":9.04,"l":9,"n":16,"o":9.01,"t":"2026-10-06T13:30:00Z","v":2413,"vw":9.010247},{"c":9.085,"h":9.085,"l":8.97,"n":37,"o":8.97,"t":"2026-10-06T13:45:00Z","v":1230,"vw":9.016429},{"c":9.09,"h":9.09,"l":9.045,"n":17,"o":9.045,"t":"2026-10-06T14:00:00Z","v":1665,"vw":9.084023},{"c":9.03,"h":9.08,"l":9.03,"n":87,"o":9.07,"t":"2026-10-06T14:15:00Z","v":4405,"vw":9.059813},{"c":9.085,"h":9.1,"l":9.04,"n":33,"o":9.04,"t":"2026-10-06T14:30:00Z","v":1022,"vw":9.07025},{"c":9.085,"h":9.09,"l":9.07,"n":31,"o":9.07,"t":"2026-10-06T14:45:00Z","v":1795,"vw":9.0825},{"c":9.08,"h":9.1099,"l":9.05,"n":75,"o":9.08,"t":"2026-10-06T15:00:00Z","v":2087,"vw":9.078188},{"c":9.065,"h":9.08,"l":9.065,"n":39,"o":9.08,"t":"2026-10-06T15:15:00Z","v":1705,"vw":9.076437},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-06T15:30:00Z","v":425,"vw":9.08},{"c":9.07,"h":9.07,"l":9.06,"n":14,"o":9.06,"t":"2026-10-06T15:45:00Z","v":328,"vw":9.065},{"c":9.07,"h":9.0899,"l":9.055,"n":81,"o":9.07,"t":"2026-10-06T16:00:00Z","v":3155,"vw":9.067435},{"c":9.06,"h":9.08,"l":9.06,"n":18,"o":9.08,"t":"2026-10-06T16:30:00Z","v":1109,"vw":9.077143},{"c":9.065,"h":9.065,"l":9.065,"n":7,"o":9.065,"t":"2026-10-06T16:45:00Z","v":225,"vw":9.065},{"c":9.09,"h":9.09,"l":9.08,"n":35,"o":9.08,"t":"2026-10-06T17:00:00Z","v":1325,"vw":9.081368},{"c":9.09,"h":9.09,"l":9.07,"n":19,"o":9.08,"t":"2026-10-06T17:15:00Z","v":969,"vw":9.082},{"c":9.09,"h":9.11,"l":9.09,"n":48,"o":9.1,"t":"2026-10-06T17:30:00Z","v":2403,"vw":9.097692},{"c":9.065,"h":9.08,"l":9.06,"n":36,"o":9.08,"t":"2026-10-06T17:45:00Z","v":1769,"vw":9.071364},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-06T18:15:00Z","v":112,"vw":9.07},{"c":9.02,"h":9.08,"l":9,"n":175,"o":9.07,"t":"2026-10-06T18:30:00Z","v":8652,"vw":9.050861},{"c":9.02,"h":9.02,"l":9.015,"n":24,"o":9.015,"t":"2026-10-06T18:45:00Z","v":667,"vw":9.018333},{"c":8.98,"h":9.03,"l":8.98,"n":54,"o":9.03,"t":"2026-10-06T19:00:00Z","v":3196,"vw":9.007902},{"c":8.98,"h":8.99,"l":8.97,"n":54,"o":8.97,"t":"2026-10-06T19:15:00Z","v":2245,"vw":8.978355},{"c":8.9762,"h":8.9762,"l":8.955,"n":122,"o":8.97,"t":"2026-10-06T19:30:00Z","v":4167,"vw":8.96393},{"c":8.96,"h":9.015,"l":8.96,"n":654,"o":8.96,"t":"2026-10-06T19:45:00Z","v":22119,"vw":8.985664},{"c":8.97,"h":8.97,"l":8.97,"n":21,"o":8.97,"t":"2026-10-06T20:00:00Z","v":40313,"vw":8.97},{"c":8.905,"h":8.905,"l":8.85,"n":9,"o":8.85,"t":"2026-10-07T13:30:00Z","v":2091,"vw":8.856585},{"c":8.9644,"h":8.9644,"l":8.96,"n":11,"o":8.96,"t":"2026-10-07T13:45:00Z","v":463,"vw":8.963224},{"c":8.84,"h":8.975,"l":8.82,"n":127,"o":8.95,"t":"2026-10-07T14:00:00Z","v":12594,"vw":8.918296},{"c":8.895,"h":8.95,"l":8.8501,"n":92,"o":8.86,"t":"2026-10-07T14:15:00Z","v":4406,"vw":8.907453},{"c":8.93,"h":8.94,"l":8.895,"n":143,"o":8.895,"t":"2026-10-07T14:30:00Z","v":10156,"vw":8.903229},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-07T14:45:00Z","v":318,"vw":8.93},{"c":8.955,"h":8.975,"l":8.94,"n":82,"o":8.95,"t":"2026-10-07T15:00:00Z","v":2228,"vw":8.95625},{"c":8.94,"h":8.94,"l":8.94,"n":11,"o":8.94,"t":"2026-10-07T15:15:00Z","v":260,"vw":8.94},{"c":8.94,"h":8.96,"l":8.92,"n":23,"o":8.96,"t":"2026-10-07T15:30:00Z","v":832,"vw":8.9375},{"c":8.975,"h":8.985,"l":8.95,"n":105,"o":8.95,"t":"2026-10-07T15:45:00Z","v":7683,"vw":8.973333},{"c":8.95,"h":8.97,"l":8.95,"n":28,"o":8.97,"t":"2026-10-07T16:00:00Z","v":906,"vw":8.965},{"c":8.955,"h":8.955,"l":8.95,"n":11,"o":8.955,"t":"2026-10-07T16:15:00Z","v":470,"vw":8.953333},{"c":8.975,"h":8.975,"l":8.96,"n":68,"o":8.96,"t":"2026-10-07T16:30:00Z","v":3028,"vw":8.965036},{"c":8.97,"h":8.97,"l":8.97,"n":32,"o":8.97,"t":"2026-10-07T16:45:00Z","v":2095,"vw":8.97},{"c":8.99,"h":8.99,"l":8.965,"n":118,"o":8.965,"t":"2026-10-07T17:00:00Z","v":5789,"vw":8.977959},{"c":8.97,"h":8.9952,"l":8.97,"n":57,"o":8.99,"t":"2026-10-07T17:15:00Z","v":2372,"vw":8.987963},{"c":8.97,"h":8.97,"l":8.95,"n":10,"o":8.965,"t":"2026-10-07T17:30:00Z","v":490,"vw":8.9625},{"c":8.97,"h":8.98,"l":8.965,"n":46,"o":8.97,"t":"2026-10-07T17:45:00Z","v":1706,"vw":8.970604},{"c":8.98,"h":8.98,"l":8.96,"n":38,"o":8.96,"t":"2026-10-07T18:00:00Z","v":1594,"vw":8.973355},{"c":8.98,"h":8.98,"l":8.97,"n":22,"o":8.97,"t":"2026-10-07T18:15:00Z","v":861,"vw":8.976667},{"c":8.97,"h":8.985,"l":8.97,"n":136,"o":8.985,"t":"2026-10-07T18:30:00Z","v":10736,"vw":8.971776},{"c":8.97,"h":8.97,"l":8.96,"n":30,"o":8.97,"t":"2026-10-07T18:45:00Z","v":1538,"vw":8.968889},{"c":8.96,"h":8.97,"l":8.96,"n":132,"o":8.97,"t":"2026-10-07T19:00:00Z","v":5546,"vw":8.965333},{"c":9.045,"h":9.045,"l":8.95,"n":307,"o":8.96,"t":"2026-10-07T19:15:00Z","v":23018,"vw":8.981264},{"c":8.98,"h":9.065,"l":8.98,"n":127,"o":9.06,"t":"2026-10-07T19:30:00Z","v":7855,"vw":9.03294},{"c":8.97,"h":8.99,"l":8.93,"n":462,"o":8.97,"t":"2026-10-07T19:45:00Z","v":18568,"vw":8.964454},{"c":8.99,"h":8.99,"l":8.99,"n":29,"o":8.99,"t":"2026-10-07T20:00:00Z","v":26416,"vw":8.99},{"c":8.94,"h":8.94,"l":8.93,"n":24,"o":8.93,"t":"2026-10-08T13:30:00Z","v":2362,"vw":8.933358},{"c":9.02,"h":9.03,"l":8.98,"n":46,"o":9.01,"t":"2026-10-08T13:45:00Z","v":3264,"vw":9.008701},{"c":9.04,"h":9.04,"l":9.01,"n":13,"o":9.01,"t":"2026-10-08T14:00:00Z","v":1111,"vw":9.015356},{"c":9.08,"h":9.08,"l":9,"n":120,"o":9.03,"t":"2026-10-08T14:15:00Z","v":7808,"vw":9.026461},{"c":9.06,"h":9.09,"l":9.06,"n":48,"o":9.09,"t":"2026-10-08T14:30:00Z","v":4493,"vw":9.07614},{"c":9.05,"h":9.065,"l":9.05,"n":21,"o":9.06,"t":"2026-10-08T14:45:00Z","v":545,"vw":9.059},{"c":9.005,"h":9.06,"l":9,"n":159,"o":9.03,"t":"2026-10-08T15:00:00Z","v":31778,"vw":9.05513},{"c":9.02,"h":9.02,"l":9,"n":31,"o":9,"t":"2026-10-08T15:15:00Z","v":2840,"vw":9.003919},{"c":9.04,"h":9.04,"l":9.03,"n":10,"o":9.03,"t":"2026-10-08T15:30:00Z","v":434,"vw":9.033333},{"c":9.06,"h":9.06,"l":9.03,"n":21,"o":9.03,"t":"2026-10-08T15:45:00Z","v":579,"vw":9.045},{"c":9.08,"h":9.09,"l":9.06,"n":79,"o":9.07,"t":"2026-10-08T16:00:00Z","v":3169,"vw":9.076983},{"c":9.12,"h":9.14,"l":9.09,"n":140,"o":9.09,"t":"2026-10-08T16:15:00Z","v":6076,"vw":9.105921},{"c":9.1,"h":9.1,"l":9.09,"n":24,"o":9.1,"t":"2026-10-08T16:30:00Z","v":810,"vw":9.095405},{"c":9.15,"h":9.16,"l":9.09,"n":91,"o":9.09,"t":"2026-10-08T16:45:00Z","v":4937,"vw":9.119535},{"c":9.13,"h":9.14,"l":9.115,"n":75,"o":9.14,"t":"2026-10-08T17:00:00Z","v":2297,"vw":9.125909},{"c":9.16,"h":9.175,"l":9.15,"n":93,"o":9.15,"t":"2026-10-08T17:15:00Z","v":2989,"vw":9.161629},{"c":9.16,"h":9.2,"l":9.13,"n":138,"o":9.17,"t":"2026-10-08T17:30:00Z","v":13700,"vw":9.163316},{"c":9.13,"h":9.16,"l":9.13,"n":53,"o":9.16,"t":"2026-10-08T17:45:00Z","v":1612,"vw":9.141234},{"c":9.08,"h":9.11,"l":9.08,"n":32,"o":9.11,"t":"2026-10-08T18:00:00Z","v":1027,"vw":9.090714},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-10-08T18:15:00Z","v":243,"vw":9.08},{"c":9.05,"h":9.06,"l":9.045,"n":33,"o":9.06,"t":"2026-10-08T18:30:00Z","v":1621,"vw":9.053171},{"c":9.04,"h":9.04,"l":9.02,"n":38,"o":9.03,"t":"2026-10-08T18:45:00Z","v":957,"vw":9.03},{"c":9.09,"h":9.09,"l":9.04,"n":46,"o":9.04,"t":"2026-10-08T19:00:00Z","v":1481,"vw":9.059286},{"c":9.1,"h":9.1,"l":9.06,"n":61,"o":9.1,"t":"2026-10-08T19:15:00Z","v":2911,"vw":9.090967},{"c":9.13,"h":9.14,"l":9.11,"n":136,"o":9.11,"t":"2026-10-08T19:30:00Z","v":4656,"vw":9.126148},{"c":9.17,"h":9.18,"l":9.12,"n":656,"o":9.15,"t":"2026-10-08T19:45:00Z","v":26348,"vw":9.147976},{"c":9.16,"h":9.16,"l":9.16,"n":15,"o":9.16,"t":"2026-10-08T20:00:00Z","v":117624,"vw":9.16},{"c":9.19,"h":9.19,"l":9.17,"n":9,"o":9.17,"t":"2026-10-09T13:30:00Z","v":722,"vw":9.17303},{"c":9.12,"h":9.215,"l":9.12,"n":91,"o":9.19,"t":"2026-10-09T13:45:00Z","v":16355,"vw":9.160101},{"c":9.09,"h":9.15,"l":9.09,"n":61,"o":9.15,"t":"2026-10-09T14:00:00Z","v":4199,"vw":9.122443},{"c":9.06,"h":9.08,"l":9.05,"n":38,"o":9.05,"t":"2026-10-09T14:15:00Z","v":1821,"vw":9.063125},{"c":9.04,"h":9.06,"l":9.03,"n":28,"o":9.03,"t":"2026-10-09T14:30:00Z","v":1843,"vw":9.043442},{"c":8.995,"h":9.03,"l":8.995,"n":27,"o":9.03,"t":"2026-10-09T14:45:00Z","v":747,"vw":9.01875},{"c":9.03,"h":9.04,"l":8.99,"n":164,"o":8.995,"t":"2026-10-09T15:00:00Z","v":13740,"vw":9.024885},{"c":9,"h":9.01,"l":8.995,"n":38,"o":8.995,"t":"2026-10-09T15:15:00Z","v":3060,"vw":8.999961},{"c":8.98,"h":9,"l":8.98,"n":63,"o":9,"t":"2026-10-09T15:30:00Z","v":5263,"vw":8.9965},{"c":8.97,"h":8.98,"l":8.97,"n":65,"o":8.98,"t":"2026-10-09T15:45:00Z","v":3490,"vw":8.97881},{"c":8.975,"h":8.98,"l":8.97,"n":28,"o":8.97,"t":"2026-10-09T16:00:00Z","v":1835,"vw":8.974099},{"c":8.95,"h":8.99,"l":8.95,"n":51,"o":8.975,"t":"2026-10-09T16:15:00Z","v":2623,"vw":8.97037},{"c":8.935,"h":8.96,"l":8.935,"n":79,"o":8.95,"t":"2026-10-09T16:30:00Z","v":7906,"vw":8.951217},{"c":8.91,"h":8.93,"l":8.91,"n":56,"o":8.93,"t":"2026-10-09T16:45:00Z","v":4290,"vw":8.923527},{"c":8.83,"h":8.92,"l":8.83,"n":185,"o":8.92,"t":"2026-10-09T17:00:00Z","v":10670,"vw":8.887364},{"c":8.835,"h":8.86,"l":8.82,"n":44,"o":8.82,"t":"2026-10-09T17:15:00Z","v":3841,"vw":8.841841},{"c":8.84,"h":8.84,"l":8.83,"n":33,"o":8.835,"t":"2026-10-09T17:30:00Z","v":2472,"vw":8.836986},{"c":8.84,"h":8.84,"l":8.81,"n":39,"o":8.835,"t":"2026-10-09T17:45:00Z","v":1857,"vw":8.832523},{"c":8.84,"h":8.845,"l":8.82,"n":61,"o":8.845,"t":"2026-10-09T18:00:00Z","v":2746,"vw":8.839231},{"c":8.925,"h":8.925,"l":8.85,"n":100,"o":8.85,"t":"2026-10-09T18:15:00Z","v":6474,"vw":8.882828},{"c":8.91,"h":8.925,"l":8.91,"n":39,"o":8.925,"t":"2026-10-09T18:30:00Z","v":2165,"vw":8.916447},{"c":8.915,"h":8.925,"l":8.9,"n":38,"o":8.91,"t":"2026-10-09T18:45:00Z","v":2190,"vw":8.915397},{"c":8.87,"h":8.915,"l":8.87,"n":40,"o":8.915,"t":"2026-10-09T19:00:00Z","v":1743,"vw":8.893182},{"c":8.88,"h":8.88,"l":8.87,"n":116,"o":8.87,"t":"2026-10-09T19:15:00Z","v":5965,"vw":8.874783},{"c":8.86,"h":8.89,"l":8.86,"n":153,"o":8.875,"t":"2026-10-09T19:30:00Z","v":6095,"vw":8.868034},{"c":8.88,"h":8.92,"l":8.86,"n":577,"o":8.86,"t":"2026-10-09T19:45:00Z","v":34755,"vw":8.900304},{"c":8.87,"h":8.87,"l":8.87,"n":8,"o":8.87,"t":"2026-10-09T20:00:00Z","v":27826,"vw":8.87},{"c":8.77,"h":8.77,"l":8.77,"n":6,"o":8.77,"t":"2026-10-12T13:30:00Z","v":2038,"vw":8.77},{"c":8.895,"h":8.895,"l":8.87,"n":175,"o":8.88,"t":"2026-10-12T13:45:00Z","v":21013,"vw":8.890073},{"c":8.76,"h":8.82,"l":8.75,"n":69,"o":8.82,"t":"2026-10-12T14:00:00Z","v":5375,"vw":8.766637},{"c":8.725,"h":8.76,"l":8.71,"n":153,"o":8.76,"t":"2026-10-12T14:15:00Z","v":11256,"vw":8.73566},{"c":8.75,"h":8.75,"l":8.7,"n":68,"o":8.715,"t":"2026-10-12T14:30:00Z","v":2744,"vw":8.733438},{"c":8.8125,"h":8.82,"l":8.76,"n":69,"o":8.76,"t":"2026-10-12T14:45:00Z","v":2466,"vw":8.800122},{"c":8.79,"h":8.82,"l":8.79,"n":65,"o":8.8,"t":"2026-10-12T15:00:00Z","v":1673,"vw":8.80625},{"c":8.785,"h":8.785,"l":8.785,"n":4,"o":8.785,"t":"2026-10-12T15:15:00Z","v":115,"vw":8.785},{"c":8.81,"h":8.81,"l":8.75,"n":63,"o":8.78,"t":"2026-10-12T15:30:00Z","v":4246,"vw":8.772457},{"c":8.8,"h":8.82,"l":8.79,"n":122,"o":8.81,"t":"2026-10-12T15:45:00Z","v":7873,"vw":8.806933},{"c":8.76,"h":8.81,"l":8.76,"n":65,"o":8.8,"t":"2026-10-12T16:00:00Z","v":3350,"vw":8.779609},{"c":8.77,"h":8.79,"l":8.77,"n":33,"o":8.78,"t":"2026-10-12T16:15:00Z","v":1409,"vw":8.781364},{"c":8.77,"h":8.79,"l":8.77,"n":15,"o":8.775,"t":"2026-10-12T16:30:00Z","v":710,"vw":8.7775},{"c":8.76,"h":8.77,"l":8.7501,"n":35,"o":8.77,"t":"2026-10-12T16:45:00Z","v":1559,"vw":8.762818},{"c":8.76,"h":8.76,"l":8.7346,"n":56,"o":8.75,"t":"2026-10-12T17:00:00Z","v":3444,"vw":8.750664},{"c":8.81,"h":8.81,"l":8.77,"n":88,"o":8.77,"t":"2026-10-12T17:15:00Z","v":5245,"vw":8.793836},{"c":8.8,"h":8.84,"l":8.8,"n":133,"o":8.81,"t":"2026-10-12T17:30:00Z","v":5074,"vw":8.813685},{"c":8.84,"h":8.84,"l":8.795,"n":70,"o":8.795,"t":"2026-10-12T17:45:00Z","v":2944,"vw":8.80922},{"c":8.84,"h":8.855,"l":8.84,"n":117,"o":8.84,"t":"2026-10-12T18:00:00Z","v":7062,"vw":8.844381},{"c":8.845,"h":8.845,"l":8.835,"n":35,"o":8.84,"t":"2026-10-12T18:15:00Z","v":1103,"vw":8.83875},{"c":8.81,"h":8.85,"l":8.81,"n":83,"o":8.83,"t":"2026-10-12T18:30:00Z","v":2688,"vw":8.834718},{"c":8.815,"h":8.82,"l":8.81,"n":28,"o":8.815,"t":"2026-10-12T18:45:00Z","v":1460,"vw":8.81432},{"c":8.84,"h":8.84,"l":8.81,"n":89,"o":8.81,"t":"2026-10-12T19:00:00Z","v":9163,"vw":8.82393},{"c":8.85,"h":8.85,"l":8.82,"n":107,"o":8.84,"t":"2026-10-12T19:15:00Z","v":4284,"vw":8.834806},{"c":8.81,"h":8.86,"l":8.79,"n":376,"o":8.86,"t":"2026-10-12T19:30:00Z","v":40948,"vw":8.844415},{"c":8.8,"h":8.82,"l":8.745,"n":614,"o":8.79,"t":"2026-10-12T19:45:00Z","v":29199,"vw":8.777132},{"c":8.81,"h":8.81,"l":8.81,"n":11,"o":8.81,"t":"2026-10-12T20:00:00Z","v":25508,"vw":8.81},{"c":8.96,"h":8.96,"l":8.89,"n":22,"o":8.89,"t":"2026-10-13T13:30:00Z","v":917,"vw":8.916019},{"c":8.85,"h":8.94,"l":8.85,"n":151,"o":8.94,"t":"2026-10-13T13:45:00Z","v":6687,"vw":8.890791},{"c":8.81,"h":8.835,"l":8.81,"n":85,"o":8.83,"t":"2026-10-13T14:00:00Z","v":4344,"vw":8.828994},{"c":8.82,"h":8.82,"l":8.82,"n":18,"o":8.82,"t":"2026-10-13T14:15:00Z","v":737,"vw":8.82},{"c":8.845,"h":8.87,"l":8.81,"n":202,"o":8.83,"t":"2026-10-13T14:30:00Z","v":19753,"vw":8.84139},{"c":8.835,"h":8.86,"l":8.8047,"n":113,"o":8.86,"t":"2026-10-13T14:45:00Z","v":6533,"vw":8.832974},{"c":8.84,"h":8.84,"l":8.81,"n":32,"o":8.83,"t":"2026-10-13T15:00:00Z","v":1488,"vw":8.824061},{"c":8.88,"h":8.88,"l":8.85,"n":67,"o":8.85,"t":"2026-10-13T15:15:00Z","v":2545,"vw":8.868666},{"c":8.86,"h":8.88,"l":8.86,"n":47,"o":8.875,"t":"2026-10-13T15:30:00Z","v":1414,"vw":8.873557},{"c":8.895,"h":8.895,"l":8.87,"n":47,"o":8.87,"t":"2026-10-13T15:45:00Z","v":912,"vw":8.881},{"c":8.915,"h":8.92,"l":8.915,"n":8,"o":8.92,"t":"2026-10-13T16:00:00Z","v":353,"vw":8.9175},{"c":8.94,"h":8.95,"l":8.92,"n":26,"o":8.92,"t":"2026-10-13T16:15:00Z","v":1556,"vw":8.935505},{"c":8.935,"h":8.95,"l":8.93,"n":88,"o":8.94,"t":"2026-10-13T16:30:00Z","v":4272,"vw":8.940007},{"c":8.95,"h":8.95,"l":8.95,"n":18,"o":8.95,"t":"2026-10-13T16:45:00Z","v":826,"vw":8.95},{"c":8.99,"h":8.99,"l":8.94,"n":52,"o":8.97,"t":"2026-10-13T17:00:00Z","v":2038,"vw":8.968351},{"c":8.9,"h":8.98,"l":8.9,"n":105,"o":8.98,"t":"2026-10-13T17:15:00Z","v":4610,"vw":8.944769},{"c":8.82,"h":8.89,"l":8.79,"n":150,"o":8.89,"t":"2026-10-13T17:30:00Z","v":7650,"vw":8.827303},{"c":8.8,"h":8.81,"l":8.74,"n":101,"o":8.79,"t":"2026-10-13T17:45:00Z","v":22053,"vw":8.751344},{"c":8.82,"h":8.85,"l":8.82,"n":58,"o":8.835,"t":"2026-10-13T18:00:00Z","v":3051,"vw":8.841537},{"c":8.81,"h":8.815,"l":8.81,"n":24,"o":8.815,"t":"2026-10-13T18:15:00Z","v":1152,"vw":8.810625},{"c":8.75,"h":8.81,"l":8.75,"n":75,"o":8.81,"t":"2026-10-13T18:30:00Z","v":2125,"vw":8.779723},{"c":8.805,"h":8.805,"l":8.75,"n":67,"o":8.75,"t":"2026-10-13T18:45:00Z","v":2829,"vw":8.776054},{"c":8.86,"h":8.87,"l":8.805,"n":144,"o":8.805,"t":"2026-10-13T19:00:00Z","v":8893,"vw":8.826974},{"c":8.85,"h":8.895,"l":8.85,"n":143,"o":8.86,"t":"2026-10-13T19:15:00Z","v":10510,"vw":8.879103},{"c":8.87,"h":8.89,"l":8.86,"n":146,"o":8.86,"t":"2026-10-13T19:30:00Z","v":6378,"vw":8.874758},{"c":8.835,"h":8.91,"l":8.8,"n":538,"o":8.88,"t":"2026-10-13T19:45:00Z","v":33857,"vw":8.876417},{"c":8.83,"h":8.83,"l":8.83,"n":10,"o":8.83,"t":"2026-10-13T20:00:00Z","v":19747,"vw":8.83},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-14T13:30:00Z","v":1201,"vw":8.72},{"c":8.685,"h":8.795,"l":8.67,"n":77,"o":8.74,"t":"2026-10-14T13:45:00Z","v":5469,"vw":8.726372},{"c":8.7,"h":8.71,"l":8.66,"n":208,"o":8.66,"t":"2026-10-14T14:00:00Z","v":7980,"vw":8.695512},{"c":8.695,"h":8.7,"l":8.67,"n":336,"o":8.69,"t":"2026-10-14T14:15:00Z","v":13035,"vw":8.687989},{"c":8.69,"h":8.7,"l":8.67,"n":174,"o":8.69,"t":"2026-10-14T14:30:00Z","v":7713,"vw":8.687451},{"c":8.7,"h":8.715,"l":8.69,"n":395,"o":8.7,"t":"2026-10-14T14:45:00Z","v":11365,"vw":8.698078},{"c":8.7,"h":8.715,"l":8.68,"n":250,"o":8.69,"t":"2026-10-14T15:00:00Z","v":12075,"vw":8.697456},{"c":8.74,"h":8.74,"l":8.7,"n":84,"o":8.7,"t":"2026-10-14T15:15:00Z","v":3539,"vw":8.712853},{"c":8.73,"h":8.75,"l":8.73,"n":40,"o":8.74,"t":"2026-10-14T15:30:00Z","v":1497,"vw":8.735682},{"c":8.78,"h":8.79,"l":8.74,"n":127,"o":8.74,"t":"2026-10-14T15:45:00Z","v":6691,"vw":8.767314},{"c":8.7736,"h":8.7967,"l":8.77,"n":8,"o":8.7733,"t":"2026-10-14T16:00:00Z","v":867,"vw":8.781329},{"c":8.78,"h":8.785,"l":8.77,"n":37,"o":8.785,"t":"2026-10-14T16:15:00Z","v":1705,"vw":8.78},{"c":8.765,"h":8.8,"l":8.765,"n":113,"o":8.79,"t":"2026-10-14T16:30:00Z","v":6536,"vw":8.782022},{"c":8.765,"h":8.765,"l":8.765,"n":7,"o":8.765,"t":"2026-10-14T16:45:00Z","v":124,"vw":8.765},{"c":8.71,"h":8.765,"l":8.71,"n":75,"o":8.765,"t":"2026-10-14T17:00:00Z","v":2923,"vw":8.743637},{"c":8.72,"h":8.74,"l":8.72,"n":76,"o":8.72,"t":"2026-10-14T17:15:00Z","v":4476,"vw":8.735571},{"c":8.715,"h":8.73,"l":8.715,"n":22,"o":8.73,"t":"2026-10-14T17:30:00Z","v":838,"vw":8.723},{"c":8.725,"h":8.74,"l":8.71,"n":86,"o":8.715,"t":"2026-10-14T17:45:00Z","v":4415,"vw":8.727651},{"c":8.75,"h":8.75,"l":8.725,"n":56,"o":8.725,"t":"2026-10-14T18:00:00Z","v":2281,"vw":8.742078},{"c":8.76,"h":8.77,"l":8.755,"n":66,"o":8.76,"t":"2026-10-14T18:15:00Z","v":3212,"vw":8.761248},{"c":8.75,"h":8.765,"l":8.75,"n":63,"o":8.76,"t":"2026-10-14T18:30:00Z","v":2510,"vw":8.755594},{"c":8.76,"h":8.77,"l":8.75,"n":86,"o":8.76,"t":"2026-10-14T18:45:00Z","v":9293,"vw":8.765286},{"c":8.78,"h":8.795,"l":8.75,"n":137,"o":8.75,"t":"2026-10-14T19:00:00Z","v":9140,"vw":8.781889},{"c":8.795,"h":8.81,"l":8.79,"n":127,"o":8.79,"t":"2026-10-14T19:15:00Z","v":21334,"vw":8.808011},{"c":8.785,"h":8.795,"l":8.76,"n":207,"o":8.78,"t":"2026-10-14T19:30:00Z","v":8168,"vw":8.776358},{"c":8.85,"h":8.85,"l":8.775,"n":1375,"o":8.775,"t":"2026-10-14T19:45:00Z","v":71221,"vw":8.812833},{"c":8.87,"h":8.87,"l":8.87,"n":12,"o":8.87,"t":"2026-10-14T20:00:00Z","v":38321,"vw":8.87},{"c":8.7,"h":8.92,"l":8.7,"n":5,"o":8.92,"t":"2026-10-15T11:45:00Z","v":1057,"vw":8.722},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T12:30:00Z","v":500,"vw":8.85},{"c":8.89,"h":8.92,"l":8.75,"n":201,"o":8.92,"t":"2026-10-15T13:30:00Z","v":13343,"vw":8.822857},{"c":8.865,"h":8.88,"l":8.82,"n":264,"o":8.85,"t":"2026-10-15T13:45:00Z","v":12752,"vw":8.839012},{"c":9.05,"h":9.055,"l":8.89,"n":233,"o":8.89,"t":"2026-10-15T14:00:00Z","v":11168,"vw":8.97582},{"c":8.875,"h":9.07,"l":8.87,"n":242,"o":9.07,"t":"2026-10-15T14:15:00Z","v":14138,"vw":8.963092},{"c":8.95,"h":8.95,"l":8.89,"n":165,"o":8.89,"t":"2026-10-15T14:30:00Z","v":6794,"vw":8.921554},{"c":8.98,"h":8.98,"l":8.93,"n":71,"o":8.93,"t":"2026-10-15T14:45:00Z","v":3095,"vw":8.961689},{"c":8.96,"h":8.97,"l":8.96,"n":74,"o":8.97,"t":"2026-10-15T15:00:00Z","v":4013,"vw":8.968701},{"c":8.94,"h":8.98,"l":8.93,"n":481,"o":8.96,"t":"2026-10-15T15:15:00Z","v":24746,"vw":8.960885},{"c":8.92,"h":8.92,"l":8.91,"n":39,"o":8.92,"t":"2026-10-15T15:30:00Z","v":1598,"vw":8.915455},{"c":8.96,"h":8.96,"l":8.94,"n":46,"o":8.94,"t":"2026-10-15T15:45:00Z","v":2089,"vw":8.943572},{"c":8.82,"h":8.95,"l":8.82,"n":116,"o":8.95,"t":"2026-10-15T16:00:00Z","v":3906,"vw":8.895633},{"c":8.76,"h":8.81,"l":8.74,"n":116,"o":8.81,"t":"2026-10-15T16:15:00Z","v":5399,"vw":8.773402},{"c":8.735,"h":8.74,"l":8.725,"n":139,"o":8.74,"t":"2026-10-15T16:30:00Z","v":6129,"vw":8.735435},{"c":8.71,"h":8.72,"l":8.7,"n":67,"o":8.72,"t":"2026-10-15T16:45:00Z","v":2426,"vw":8.709162},{"c":8.61,"h":8.71,"l":8.61,"n":154,"o":8.71,"t":"2026-10-15T17:00:00Z","v":13804,"vw":8.637914},{"c":8.57,"h":8.6075,"l":8.5682,"n":79,"o":8.6075,"t":"2026-10-15T17:15:00Z","v":5849,"vw":8.582743},{"c":8.525,"h":8.57,"l":8.525,"n":58,"o":8.56,"t":"2026-10-15T17:30:00Z","v":4779,"vw":8.540633},{"c":8.505,"h":8.51,"l":8.455,"n":177,"o":8.5,"t":"2026-10-15T17:45:00Z","v":9863,"vw":8.479578},{"c":8.45,"h":8.49,"l":8.43,"n":164,"o":8.49,"t":"2026-10-15T18:00:00Z","v":5925,"vw":8.466876},{"c":8.49,"h":8.49,"l":8.425,"n":123,"o":8.46,"t":"2026-10-15T18:15:00Z","v":3531,"vw":8.458696},{"c":8.39,"h":8.47,"l":8.34,"n":199,"o":8.47,"t":"2026-10-15T18:30:00Z","v":18099,"vw":8.377785},{"c":8.41,"h":8.41,"l":8.35,"n":55,"o":8.35,"t":"2026-10-15T18:45:00Z","v":1834,"vw":8.377115},{"c":8.435,"h":8.44,"l":8.415,"n":94,"o":8.415,"t":"2026-10-15T19:00:00Z","v":2381,"vw":8.431484},{"c":8.46,"h":8.49,"l":8.44,"n":123,"o":8.45,"t":"2026-10-15T19:15:00Z","v":3345,"vw":8.46607},{"c":8.44,"h":8.51,"l":8.44,"n":174,"o":8.47,"t":"2026-10-15T19:30:00Z","v":7054,"vw":8.477178},{"c":8.53,"h":8.57,"l":8.36,"n":866,"o":8.4,"t":"2026-10-15T19:45:00Z","v":50695,"vw":8.476293},{"c":8.54,"h":8.54,"l":8.53,"n":9,"o":8.53,"t":"2026-10-15T20:00:00Z","v":50875,"vw":8.539864},{"c":8.69,"h":8.745,"l":8.63,"n":22,"o":8.63,"t":"2026-10-16T13:30:00Z","v":8224,"vw":8.652375},{"c":8.62,"h":8.745,"l":8.62,"n":64,"o":8.745,"t":"2026-10-16T13:45:00Z","v":1725,"vw":8.683103},{"c":8.49,"h":8.63,"l":8.49,"n":144,"o":8.58,"t":"2026-10-16T14:00:00Z","v":5006,"vw":8.569006},{"c":8.51,"h":8.54,"l":8.48,"n":109,"o":8.48,"t":"2026-10-16T14:15:00Z","v":5053,"vw":8.512468},{"c":8.51,"h":8.51,"l":8.49,"n":18,"o":8.49,"t":"2026-10-16T14:30:00Z","v":718,"vw":8.505},{"c":8.47,"h":8.5,"l":8.47,"n":23,"o":8.49,"t":"2026-10-16T14:45:00Z","v":1085,"vw":8.48125},{"c":8.48,"h":8.48,"l":8.47,"n":21,"o":8.47,"t":"2026-10-16T15:00:00Z","v":473,"vw":8.474832},{"c":8.36,"h":8.4625,"l":8.36,"n":67,"o":8.4625,"t":"2026-10-16T15:15:00Z","v":3531,"vw":8.429301},{"c":8.36,"h":8.3859,"l":8.36,"n":43,"o":8.38,"t":"2026-10-16T15:30:00Z","v":1804,"vw":8.374339},{"c":8.305,"h":8.35,"l":8.3,"n":47,"o":8.35,"t":"2026-10-16T15:45:00Z","v":7518,"vw":8.326442},{"c":8.32,"h":8.32,"l":8.285,"n":32,"o":8.285,"t":"2026-10-16T16:00:00Z","v":1369,"vw":8.305455},{"c":8.34,"h":8.34,"l":8.32,"n":24,"o":8.32,"t":"2026-10-16T16:15:00Z","v":629,"vw":8.326667},{"c":8.25,"h":8.315,"l":8.25,"n":121,"o":8.315,"t":"2026-10-16T16:30:00Z","v":2642,"vw":8.294142},{"c":8.21,"h":8.25,"l":8.16,"n":31,"o":8.25,"t":"2026-10-16T16:45:00Z","v":1725,"vw":8.214833},{"c":8.28,"h":8.28,"l":8.182,"n":55,"o":8.195,"t":"2026-10-16T17:00:00Z","v":2115,"vw":8.21472},{"c":8.28,"h":8.295,"l":8.23,"n":57,"o":8.23,"t":"2026-10-16T17:15:00Z","v":2171,"vw":8.272444},{"c":8.32,"h":8.32,"l":8.3,"n":32,"o":8.3,"t":"2026-10-16T17:30:00Z","v":1268,"vw":8.306169},{"c":8.19,"h":8.3,"l":8.19,"n":88,"o":8.3,"t":"2026-10-16T17:45:00Z","v":8670,"vw":8.270767},{"c":8.21,"h":8.23,"l":8.18,"n":87,"o":8.18,"t":"2026-10-16T18:00:00Z","v":3947,"vw":8.21007},{"c":8.15,"h":8.17,"l":8.13,"n":119,"o":8.16,"t":"2026-10-16T18:15:00Z","v":9892,"vw":8.163113},{"c":8.12,"h":8.16,"l":8.12,"n":270,"o":8.12,"t":"2026-10-16T18:30:00Z","v":16053,"vw":8.143701},{"c":8.2,"h":8.2,"l":8.12,"n":104,"o":8.14,"t":"2026-10-16T18:45:00Z","v":6258,"vw":8.155973},{"c":8.14,"h":8.2,"l":8.14,"n":168,"o":8.2,"t":"2026-10-16T19:00:00Z","v":7107,"vw":8.1726},{"c":8.27,"h":8.285,"l":8.13,"n":362,"o":8.14,"t":"2026-10-16T19:15:00Z","v":23698,"vw":8.195296},{"c":8.27,"h":8.33,"l":8.259,"n":403,"o":8.3,"t":"2026-10-16T19:30:00Z","v":22558,"vw":8.290078},{"c":8.25,"h":8.32,"l":8.22,"n":1089,"o":8.26,"t":"2026-10-16T19:45:00Z","v":71687,"vw":8.266709},{"c":8.28,"h":8.28,"l":8.28,"n":10,"o":8.28,"t":"2026-10-16T20:00:00Z","v":70270,"vw":8.28},{"c":8.305,"h":8.34,"l":8.255,"n":15,"o":8.32,"t":"2026-10-19T13:30:00Z","v":2926,"vw":8.306898},{"c":8.16,"h":8.26,"l":8.13,"n":66,"o":8.26,"t":"2026-10-19T13:45:00Z","v":2375,"vw":8.179843},{"c":8.1137,"h":8.2,"l":8.0901,"n":48,"o":8.135,"t":"2026-10-19T14:00:00Z","v":2897,"vw":8.12937},{"c":8.21,"h":8.21,"l":8.1137,"n":70,"o":8.1137,"t":"2026-10-19T14:15:00Z","v":3589,"vw":8.181788},{"c":8.25,"h":8.26,"l":8.169,"n":89,"o":8.169,"t":"2026-10-19T14:30:00Z","v":3538,"vw":8.227639},{"c":8.22,"h":8.23,"l":8.2,"n":49,"o":8.22,"t":"2026-10-19T14:45:00Z","v":1581,"vw":8.218856},{"c":8.24,"h":8.24,"l":8.24,"n":28,"o":8.24,"t":"2026-10-19T15:00:00Z","v":335,"vw":8.24},{"c":8.23,"h":8.24,"l":8.22,"n":49,"o":8.24,"t":"2026-10-19T15:15:00Z","v":1820,"vw":8.228213},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T15:45:00Z","v":383,"vw":8.22},{"c":8.215,"h":8.24,"l":8.21,"n":27,"o":8.24,"t":"2026-10-19T16:00:00Z","v":1057,"vw":8.224771},{"c":8.12,"h":8.2,"l":8.11,"n":75,"o":8.2,"t":"2026-10-19T16:15:00Z","v":5681,"vw":8.124344},{"c":8.1,"h":8.12,"l":8.1,"n":14,"o":8.12,"t":"2026-10-19T16:30:00Z","v":577,"vw":8.11},{"c":8.12,"h":8.12,"l":8.1,"n":64,"o":8.1,"t":"2026-10-19T16:45:00Z","v":2244,"vw":8.115769},{"c":8.1,"h":8.115,"l":8.1,"n":31,"o":8.115,"t":"2026-10-19T17:00:00Z","v":1042,"vw":8.108596},{"c":8.0981,"h":8.11,"l":8.065,"n":91,"o":8.08,"t":"2026-10-19T17:30:00Z","v":3646,"vw":8.084311},{"c":8.1,"h":8.11,"l":8.09,"n":57,"o":8.11,"t":"2026-10-19T17:45:00Z","v":6465,"vw":8.100176},{"c":8.12,"h":8.12,"l":8.1,"n":22,"o":8.1,"t":"2026-10-19T18:00:00Z","v":771,"vw":8.113333},{"c":8.1,"h":8.11,"l":8.1,"n":38,"o":8.11,"t":"2026-10-19T18:15:00Z","v":1519,"vw":8.104594},{"c":8.13,"h":8.13,"l":8.09,"n":97,"o":8.09,"t":"2026-10-19T18:45:00Z","v":2857,"vw":8.102458},{"c":8.135,"h":8.15,"l":8.1,"n":84,"o":8.11,"t":"2026-10-19T19:15:00Z","v":3090,"vw":8.124292},{"c":8.1925,"h":8.21,"l":8.12,"n":285,"o":8.12,"t":"2026-10-19T19:30:00Z","v":24508,"vw":8.16601},{"c":8.16,"h":8.21,"l":8.13,"n":429,"o":8.195,"t":"2026-10-19T19:45:00Z","v":19328,"vw":8.155273},{"c":8.15,"h":8.15,"l":8.15,"n":21,"o":8.15,"t":"2026-10-19T20:00:00Z","v":23926,"vw":8.15},{"c":8.265,"h":8.265,"l":7.82,"n":44,"o":7.88,"t":"2026-10-20T13:30:00Z","v":3506,"vw":8.165157},{"c":8.32,"h":8.37,"l":8.295,"n":14,"o":8.32,"t":"2026-10-20T13:45:00Z","v":1584,"vw":8.340964},{"c":8.31,"h":8.38,"l":8.31,"n":158,"o":8.37,"t":"2026-10-20T14:00:00Z","v":7847,"vw":8.342774},{"c":8.32,"h":8.33,"l":8.28,"n":16,"o":8.28,"t":"2026-10-20T14:15:00Z","v":966,"vw":8.301119},{"c":8.3,"h":8.335,"l":8.2701,"n":124,"o":8.31,"t":"2026-10-20T14:30:00Z","v":4257,"vw":8.300826},{"c":8.28,"h":8.345,"l":8.28,"n":227,"o":8.3,"t":"2026-10-20T14:45:00Z","v":8952,"vw":8.310443},{"c":8.27,"h":8.305,"l":8.27,"n":21,"o":8.305,"t":"2026-10-20T15:00:00Z","v":1155,"vw":8.277519},{"c":8.31,"h":8.31,"l":8.27,"n":156,"o":8.27,"t":"2026-10-20T15:15:00Z","v":3914,"vw":8.292171},{"c":8.31,"h":8.31,"l":8.29,"n":11,"o":8.29,"t":"2026-10-20T15:30:00Z","v":380,"vw":8.296667},{"c":8.33,"h":8.36,"l":8.3,"n":303,"o":8.3,"t":"2026-10-20T15:45:00Z","v":15862,"vw":8.311677},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-20T16:00:00Z","v":120,"vw":8.31},{"c":8.34,"h":8.34,"l":8.31,"n":82,"o":8.31,"t":"2026-10-20T16:15:00Z","v":4262,"vw":8.324342},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-20T16:30:00Z","v":111,"vw":8.345},{"c":8.3,"h":8.34,"l":8.3,"n":62,"o":8.33,"t":"2026-10-20T16:45:00Z","v":1554,"vw":8.33},{"c":8.325,"h":8.325,"l":8.32,"n":5,"o":8.32,"t":"2026-10-20T17:00:00Z","v":229,"vw":8.3225},{"c":8.34,"h":8.34,"l":8.31,"n":29,"o":8.3175,"t":"2026-10-20T17:15:00Z","v":1323,"vw":8.32781},{"c":8.37,"h":8.42,"l":8.345,"n":140,"o":8.345,"t":"2026-10-20T17:30:00Z","v":7240,"vw":8.392212},{"c":8.37,"h":8.375,"l":8.36,"n":26,"o":8.375,"t":"2026-10-20T17:45:00Z","v":792,"vw":8.371055},{"c":8.34,"h":8.37,"l":8.34,"n":120,"o":8.37,"t":"2026-10-20T18:00:00Z","v":3882,"vw":8.347346},{"c":8.22,"h":8.33,"l":8.21,"n":119,"o":8.33,"t":"2026-10-20T18:15:00Z","v":3696,"vw":8.259754},{"c":8.2,"h":8.26,"l":8.2,"n":35,"o":8.26,"t":"2026-10-20T18:30:00Z","v":2004,"vw":8.208102},{"c":8.225,"h":8.225,"l":8.18,"n":142,"o":8.19,"t":"2026-10-20T18:45:00Z","v":6259,"vw":8.195528},{"c":8.2,"h":8.23,"l":8.19,"n":108,"o":8.22,"t":"2026-10-20T19:00:00Z","v":4682,"vw":8.206229},{"c":8.225,"h":8.225,"l":8.2,"n":101,"o":8.2,"t":"2026-10-20T19:15:00Z","v":4842,"vw":8.211414},{"c":8.29,"h":8.3,"l":8.2,"n":164,"o":8.22,"t":"2026-10-20T19:30:00Z","v":6635,"vw":8.236171},{"c":8.29,"h":8.3,"l":8.26,"n":719,"o":8.28,"t":"2026-10-20T19:45:00Z","v":45269,"vw":8.278974},{"c":8.29,"h":8.29,"l":8.29,"n":16,"o":8.29,"t":"2026-10-20T20:00:00Z","v":39723,"vw":8.29},{"c":8.405,"h":8.445,"l":8.35,"n":66,"o":8.35,"t":"2026-10-21T13:30:00Z","v":6719,"vw":8.373201},{"c":8.49,"h":8.49,"l":8.4,"n":34,"o":8.4,"t":"2026-10-21T13:45:00Z","v":2776,"vw":8.422406},{"c":8.38,"h":8.44,"l":8.37,"n":66,"o":8.44,"t":"2026-10-21T14:00:00Z","v":4142,"vw":8.407895},{"c":8.42,"h":8.42,"l":8.36,"n":88,"o":8.385,"t":"2026-10-21T14:15:00Z","v":5489,"vw":8.390039},{"c":8.42,"h":8.45,"l":8.42,"n":129,"o":8.42,"t":"2026-10-21T14:30:00Z","v":6488,"vw":8.435636},{"c":8.44,"h":8.45,"l":8.435,"n":47,"o":8.435,"t":"2026-10-21T14:45:00Z","v":1574,"vw":8.440538},{"c":8.4101,"h":8.435,"l":8.41,"n":91,"o":8.42,"t":"2026-10-21T15:00:00Z","v":6109,"vw":8.417943},{"c":8.42,"h":8.42,"l":8.4,"n":85,"o":8.41,"t":"2026-10-21T15:15:00Z","v":3068,"vw":8.406842},{"c":8.4,"h":8.41,"l":8.4,"n":66,"o":8.41,"t":"2026-10-21T15:30:00Z","v":2765,"vw":8.406135},{"c":8.42,"h":8.42,"l":8.39,"n":55,"o":8.4,"t":"2026-10-21T15:45:00Z","v":2435,"vw":8.407095},{"c":8.475,"h":8.475,"l":8.42,"n":60,"o":8.42,"t":"2026-10-21T16:00:00Z","v":2601,"vw":8.442333},{"c":8.495,"h":8.51,"l":8.475,"n":94,"o":8.475,"t":"2026-10-21T16:15:00Z","v":4341,"vw":8.488444},{"c":8.49,"h":8.54,"l":8.49,"n":175,"o":8.505,"t":"2026-10-21T16:30:00Z","v":6375,"vw":8.518408},{"c":8.46,"h":8.4917,"l":8.46,"n":32,"o":8.4917,"t":"2026-10-21T16:45:00Z","v":2246,"vw":8.478226},{"c":8.475,"h":8.48,"l":8.46,"n":69,"o":8.46,"t":"2026-10-21T17:00:00Z","v":3056,"vw":8.47104},{"c":8.48,"h":8.49,"l":8.475,"n":26,"o":8.475,"t":"2026-10-21T17:15:00Z","v":1815,"vw":8.479},{"c":8.525,"h":8.53,"l":8.475,"n":171,"o":8.48,"t":"2026-10-21T17:30:00Z","v":7116,"vw":8.491944},{"c":8.51,"h":8.545,"l":8.505,"n":187,"o":8.525,"t":"2026-10-21T17:45:00Z","v":13974,"vw":8.533426},{"c":8.49,"h":8.51,"l":8.49,"n":20,"o":8.51,"t":"2026-10-21T18:00:00Z","v":1868,"vw":8.506567},{"c":8.465,"h":8.49,"l":8.465,"n":16,"o":8.49,"t":"2026-10-21T18:15:00Z","v":593,"vw":8.475},{"c":8.48,"h":8.5,"l":8.465,"n":35,"o":8.465,"t":"2026-10-21T18:30:00Z","v":1720,"vw":8.482934},{"c":8.43,"h":8.47,"l":8.43,"n":56,"o":8.47,"t":"2026-10-21T18:45:00Z","v":1843,"vw":8.459344},{"c":8.39,"h":8.42,"l":8.39,"n":40,"o":8.41,"t":"2026-10-21T19:00:00Z","v":982,"vw":8.401667},{"c":8.49,"h":8.49,"l":8.41,"n":98,"o":8.41,"t":"2026-10-21T19:15:00Z","v":4873,"vw":8.446249},{"c":8.52,"h":8.52,"l":8.48,"n":139,"o":8.505,"t":"2026-10-21T19:30:00Z","v":4632,"vw":8.500765},{"c":8.57,"h":8.59,"l":8.52,"n":938,"o":8.52,"t":"2026-10-21T19:45:00Z","v":30352,"vw":8.562928},{"c":8.57,"h":8.57,"l":8.57,"n":23,"o":8.57,"t":"2026-10-21T20:00:00Z","v":26619,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":7,"o":8.6,"t":"2026-10-22T13:30:00Z","v":284,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-22T13:45:00Z","v":140,"vw":8.58},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-22T14:00:00Z","v":246,"vw":8.61},{"c":8.59,"h":8.645,"l":8.59,"n":53,"o":8.62,"t":"2026-10-22T14:15:00Z","v":2318,"vw":8.605904},{"c":8.58,"h":8.59,"l":8.58,"n":7,"o":8.59,"t":"2026-10-22T14:30:00Z","v":299,"vw":8.585305},{"c":8.7,"h":8.7,"l":8.63,"n":34,"o":8.63,"t":"2026-10-22T14:45:00Z","v":1333,"vw":8.657143},{"c":8.75,"h":8.755,"l":8.72,"n":27,"o":8.73,"t":"2026-10-22T15:00:00Z","v":1324,"vw":8.733636},{"c":8.74,"h":8.81,"l":8.74,"n":107,"o":8.78,"t":"2026-10-22T15:15:00Z","v":4385,"vw":8.785346},{"c":8.76,"h":8.76,"l":8.76,"n":25,"o":8.76,"t":"2026-10-22T15:30:00Z","v":634,"vw":8.76},{"c":8.79,"h":8.79,"l":8.77,"n":38,"o":8.77,"t":"2026-10-22T15:45:00Z","v":997,"vw":8.774167},{"c":8.75,"h":8.78,"l":8.75,"n":92,"o":8.78,"t":"2026-10-22T16:00:00Z","v":5247,"vw":8.753239},{"c":8.8,"h":8.8,"l":8.73,"n":54,"o":8.73,"t":"2026-10-22T16:15:00Z","v":1846,"vw":8.7611},{"c":8.76,"h":8.79,"l":8.74,"n":110,"o":8.78,"t":"2026-10-22T16:30:00Z","v":9340,"vw":8.75571},{"c":8.72,"h":8.72,"l":8.72,"n":37,"o":8.72,"t":"2026-10-22T16:45:00Z","v":1318,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":39,"o":8.73,"t":"2026-10-22T17:00:00Z","v":1265,"vw":8.73},{"c":8.675,"h":8.71,"l":8.675,"n":37,"o":8.71,"t":"2026-10-22T17:15:00Z","v":1562,"vw":8.694333},{"c":8.66,"h":8.67,"l":8.65,"n":36,"o":8.67,"t":"2026-10-22T17:30:00Z","v":1253,"vw":8.66},{"c":8.65,"h":8.655,"l":8.64,"n":24,"o":8.655,"t":"2026-10-22T17:45:00Z","v":1076,"vw":8.651159},{"c":8.67,"h":8.67,"l":8.64,"n":60,"o":8.64,"t":"2026-10-22T18:00:00Z","v":1575,"vw":8.648183},{"c":8.74,"h":8.77,"l":8.7,"n":77,"o":8.7,"t":"2026-10-22T18:15:00Z","v":2235,"vw":8.743713},{"c":8.72,"h":8.73,"l":8.71,"n":33,"o":8.73,"t":"2026-10-22T18:30:00Z","v":948,"vw":8.723334},{"c":8.74,"h":8.74,"l":8.74,"n":37,"o":8.74,"t":"2026-10-22T18:45:00Z","v":1136,"vw":8.74},{"c":8.76,"h":8.76,"l":8.73,"n":83,"o":8.73,"t":"2026-10-22T19:00:00Z","v":3543,"vw":8.750239},{"c":8.78,"h":8.78,"l":8.77,"n":27,"o":8.77,"t":"2026-10-22T19:15:00Z","v":733,"vw":8.776785},{"c":8.75,"h":8.78,"l":8.75,"n":85,"o":8.78,"t":"2026-10-22T19:30:00Z","v":3070,"vw":8.76274},{"c":8.8,"h":8.82,"l":8.762,"n":533,"o":8.78,"t":"2026-10-22T19:45:00Z","v":15986,"vw":8.806068},{"c":8.82,"h":8.82,"l":8.82,"n":24,"o":8.82,"t":"2026-10-22T20:00:00Z","v":30808,"vw":8.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8,"strike":15.893916037699281,"iv":2.334126350030696,"gamma":0.06173255574384697,"theta":-0.034757687828956385,"vega":0.008601498298315925,"rho":0.0014518956645018586,"breakevenPct":89.27342446371067},{"delta":0.35,"premium":0.6398497339720557,"strike":11.268074876708122,"iv":1.370715398878918,"gamma":0.1239668055350277,"theta":-0.0220212729198533,"vega":0.009189786323356312,"rho":0.0019157118066885593,"breakevenPct":35.010483114287716},{"delta":0.4,"premium":0.6024802840437764,"strike":9.750038658737694,"iv":0.9058397859270203,"gamma":0.16396900890692043,"theta":-0.014609356014367497,"vega":0.009123064814922865,"rho":0.0022873317957189006,"breakevenPct":17.37549821747697},{"delta":0.45,"premium":0.7601066186531478,"strike":9.440967414405593,"iv":0.9212738812667153,"gamma":0.15816282636476103,"theta":-0.014525653265141191,"vega":0.008927588878807086,"rho":0.002514238314064503,"breakevenPct":15.658435748965301},{"delta":0.5,"premium":0.9177329532625191,"strike":9.131896170073492,"iv":0.9367079766064103,"gamma":0.15235664382260164,"theta":-0.014441950515914887,"vega":0.008732112942691309,"rho":0.0027411448324101057,"breakevenPct":13.941373280453632},{"delta":0.55,"premium":1.0753592878718905,"strike":8.82282492574139,"iv":0.9521420719461053,"gamma":0.14655046128044222,"theta":-0.014358247766688583,"vega":0.00853663700657553,"rho":0.0029680513507557085,"breakevenPct":12.22431081194196},{"delta":0.6,"premium":1.2329856224812616,"strike":8.513753681409291,"iv":0.9675761672858003,"gamma":0.14074427873828282,"theta":-0.01427454501746228,"vega":0.008341161070459752,"rho":0.0031949578691013105,"breakevenPct":10.507248343430293},{"delta":0.65,"premium":1.3906119570906332,"strike":8.204682437077189,"iv":0.9830102626254954,"gamma":0.13493809619612343,"theta":-0.014190842268235974,"vega":0.008145685134343975,"rho":0.0034218643874469132,"breakevenPct":8.79018587491862},{"delta":0.7,"premium":1.5482382917000046,"strike":7.89561119274509,"iv":0.9984443579651904,"gamma":0.12913191365396404,"theta":-0.01410713951900967,"vega":0.007950209198228196,"rho":0.0036487709057925156,"breakevenPct":7.073123406406953},{"delta":0.75,"premium":1.705864626309376,"strike":7.586539948412988,"iv":1.0138784533048855,"gamma":0.12332573111180464,"theta":-0.014023436769783366,"vega":0.007754733262112418,"rho":0.003875677424138118,"breakevenPct":5.356060937895283},{"delta":0.8,"premium":2.2455079417489863,"strike":6.949435620278904,"iv":1.1592062487632047,"gamma":0.10228093036394167,"theta":-0.013194217042156146,"vega":0.006758416762416494,"rho":0.0038012058446120034,"breakevenPct":4.251060793967008},{"delta":0.85,"premium":2.933713416400354,"strike":6.1847628706662725,"iv":1.3550482609343217,"gamma":0.07531000031386073,"theta":-0.012075074045150798,"vega":0.005450662265772738,"rho":0.00360953167146911,"breakevenPct":3.3840848873767237},{"delta":0.9,"premium":3.621918891051724,"strike":5.42009012105364,"iv":1.5508902731054395,"gamma":0.04833907026377972,"theta":-0.010955931048145445,"vega":0.004142907769128979,"rho":0.003417857498326216,"breakevenPct":2.517108980786437}],"put":[{"delta":0.1,"premium":0.40707403049610913,"strike":3.755682968938684,"iv":3.1349061471978397,"gamma":0.027271248875543427,"theta":-0.015998881517359887,"vega":0.0036955991320484867,"rho":-0.0010292487390030542,"breakevenPct":62.03391226255584},{"delta":0.15,"premium":0.5587831982511094,"strike":4.801953091386961,"iv":2.731896579198851,"gamma":0.042000533780906,"theta":-0.018234497186172063,"vega":0.004993119729483551,"rho":-0.0015031294636650382,"breakevenPct":51.89149781025111},{"delta":0.2,"premium":0.7104923660061099,"strike":5.84822321383524,"iv":2.3288870111998614,"gamma":0.05672981868626857,"theta":-0.020470112854984242,"vega":0.0062906403269186156,"rho":-0.0019770101883270223,"breakevenPct":41.74908335794637},{"delta":0.25,"premium":0.8622015337611101,"strike":6.894493336283518,"iv":1.9258774432008727,"gamma":0.07145910359163114,"theta":-0.022705728523796417,"vega":0.007588160924353679,"rho":-0.002450890912989006,"breakevenPct":31.606668905641634},{"delta":0.3,"premium":1.0034257098588584,"strike":7.661896090481389,"iv":1.6512283132249388,"gamma":0.08433620928891747,"theta":-0.023520360841242552,"vega":0.008420729106471328,"rho":-0.0029157176847240747,"breakevenPct":24.50713854169467},{"delta":0.35,"premium":1.1302459416374813,"strike":8.046199823143882,"iv":1.552916624660682,"gamma":0.09466885076016707,"theta":-0.022382891932425566,"vega":0.008614560614283404,"rho":-0.0033681064271225097,"breakevenPct":21.587824472716544},{"delta":0.4,"premium":1.2570661734161042,"strike":8.430503555806377,"iv":1.454604936096425,"gamma":0.10500149223141667,"theta":-0.021245423023608576,"vega":0.00880839212209548,"rho":-0.003820495169520945,"breakevenPct":18.668510403738416},{"delta":0.45,"premium":1.383886405194727,"strike":8.81480728846887,"iv":1.356293247532168,"gamma":0.11533413370266626,"theta":-0.02010795411479159,"vega":0.009002223629907557,"rho":-0.00427288391191938,"breakevenPct":15.74919633476029},{"delta":0.5,"premium":1.51070663697335,"strike":9.199111021131364,"iv":1.2579815589679113,"gamma":0.12566677517391583,"theta":-0.0189704852059746,"vega":0.009196055137719632,"rho":-0.004725272654317815,"breakevenPct":12.829882265782166},{"delta":0.55,"premium":1.637526868751973,"strike":9.583414753793857,"iv":1.159669870403654,"gamma":0.13599941664516546,"theta":-0.01783301629715761,"vega":0.009389886645531708,"rho":-0.00517766139671625,"breakevenPct":9.910568196804038},{"delta":0.6,"premium":1.7643471005305957,"strike":9.96771848645635,"iv":1.0613581818393976,"gamma":0.14633205811641503,"theta":-0.01669554738834063,"vega":0.009583718153343785,"rho":-0.005630050139114685,"breakevenPct":6.991254127825915},{"delta":0.65,"premium":2.4626332050345403,"strike":10.75564088465334,"iv":1.152693291670087,"gamma":0.13035445082330466,"theta":-0.01681505382605602,"vega":0.00905279366334426,"rho":-0.00653295766467063,"breakevenPct":5.974969618834467},{"delta":0.7,"premium":3.213324476906307,"strike":11.58057634824869,"iv":1.2614195926199634,"gamma":0.11196411329416134,"theta":-0.017049828745331147,"vega":0.008455406832934066,"rho":-0.007477179139773768,"breakevenPct":5.133198737614726},{"delta":0.75,"premium":3.964015748778076,"strike":12.40551181184404,"iv":1.37014589356984,"gamma":0.09357377576501796,"theta":-0.017284603664606275,"vega":0.00785802000252387,"rho":-0.008421400614876909,"breakevenPct":4.291427856394982},{"delta":0.8,"premium":8.120820029693903,"strike":16.570820029693902,"iv":1.9745194356483609,"gamma":0.0575646833065854,"theta":-0.021808651215800827,"vega":0.00694514015389307,"rho":-0.012064817672526582,"breakevenPct":4.195011337868492}]},"raw":{"call":[{"delta":0.3,"premium":0.8,"strike":15.893916037699281,"iv":2.334126350030696,"gamma":0.06173255574384697,"theta":-0.034757687828956385,"vega":0.008601498298315925,"rho":0.0014518956645018586,"breakevenPct":89.27342446371067},{"delta":0.35,"premium":0.6398497339720557,"strike":11.268074876708122,"iv":1.370715398878918,"gamma":0.1239668055350277,"theta":-0.0220212729198533,"vega":0.009189786323356312,"rho":0.0019157118066885593,"breakevenPct":35.010483114287716},{"delta":0.4,"premium":0.6024802840437764,"strike":9.750038658737694,"iv":0.9058397859270203,"gamma":0.16396900890692043,"theta":-0.014609356014367497,"vega":0.009123064814922865,"rho":0.0022873317957189006,"breakevenPct":17.37549821747697},{"delta":0.45,"premium":0.7601066186531478,"strike":9.440967414405593,"iv":0.9212738812667153,"gamma":0.15816282636476103,"theta":-0.014525653265141191,"vega":0.008927588878807086,"rho":0.002514238314064503,"breakevenPct":15.658435748965301},{"delta":0.5,"premium":0.9177329532625191,"strike":9.131896170073492,"iv":0.9367079766064103,"gamma":0.15235664382260164,"theta":-0.014441950515914887,"vega":0.008732112942691309,"rho":0.0027411448324101057,"breakevenPct":13.941373280453632},{"delta":0.55,"premium":1.0753592878718905,"strike":8.82282492574139,"iv":0.9521420719461053,"gamma":0.14655046128044222,"theta":-0.014358247766688583,"vega":0.00853663700657553,"rho":0.0029680513507557085,"breakevenPct":12.22431081194196},{"delta":0.6,"premium":1.2329856224812616,"strike":8.513753681409291,"iv":0.9675761672858003,"gamma":0.14074427873828282,"theta":-0.01427454501746228,"vega":0.008341161070459752,"rho":0.0031949578691013105,"breakevenPct":10.507248343430293},{"delta":0.65,"premium":1.3906119570906332,"strike":8.204682437077189,"iv":0.9830102626254954,"gamma":0.13493809619612343,"theta":-0.014190842268235974,"vega":0.008145685134343975,"rho":0.0034218643874469132,"breakevenPct":8.79018587491862},{"delta":0.7,"premium":1.5482382917000046,"strike":7.89561119274509,"iv":0.9984443579651904,"gamma":0.12913191365396404,"theta":-0.01410713951900967,"vega":0.007950209198228196,"rho":0.0036487709057925156,"breakevenPct":7.073123406406953},{"delta":0.75,"premium":1.705864626309376,"strike":7.586539948412988,"iv":1.0138784533048855,"gamma":0.12332573111180464,"theta":-0.014023436769783366,"vega":0.007754733262112418,"rho":0.003875677424138118,"breakevenPct":5.356060937895283},{"delta":0.8,"premium":2.2455079417489863,"strike":6.949435620278904,"iv":1.1592062487632047,"gamma":0.10228093036394167,"theta":-0.013194217042156146,"vega":0.006758416762416494,"rho":0.0038012058446120034,"breakevenPct":4.251060793967008},{"delta":0.85,"premium":2.933713416400354,"strike":6.1847628706662725,"iv":1.3550482609343217,"gamma":0.07531000031386073,"theta":-0.012075074045150798,"vega":0.005450662265772738,"rho":0.00360953167146911,"breakevenPct":3.3840848873767237},{"delta":0.9,"premium":3.621918891051724,"strike":5.42009012105364,"iv":1.5508902731054395,"gamma":0.04833907026377972,"theta":-0.010955931048145445,"vega":0.004142907769128979,"rho":0.003417857498326216,"breakevenPct":2.517108980786437}],"put":[{"delta":0.1,"premium":0.40707403049610913,"strike":3.755682968938684,"iv":3.1349061471978397,"gamma":0.027271248875543427,"theta":-0.015998881517359887,"vega":0.0036955991320484867,"rho":-0.0010292487390030542,"breakevenPct":62.03391226255584},{"delta":0.15,"premium":0.5587831982511094,"strike":4.801953091386961,"iv":2.731896579198851,"gamma":0.042000533780906,"theta":-0.018234497186172063,"vega":0.004993119729483551,"rho":-0.0015031294636650382,"breakevenPct":51.89149781025111},{"delta":0.2,"premium":0.7104923660061099,"strike":5.84822321383524,"iv":2.3288870111998614,"gamma":0.05672981868626857,"theta":-0.020470112854984242,"vega":0.0062906403269186156,"rho":-0.0019770101883270223,"breakevenPct":41.74908335794637},{"delta":0.25,"premium":0.8622015337611101,"strike":6.894493336283518,"iv":1.9258774432008727,"gamma":0.07145910359163114,"theta":-0.022705728523796417,"vega":0.007588160924353679,"rho":-0.002450890912989006,"breakevenPct":31.606668905641634},{"delta":0.3,"premium":1.0034257098588584,"strike":7.661896090481389,"iv":1.6512283132249388,"gamma":0.08433620928891747,"theta":-0.023520360841242552,"vega":0.008420729106471328,"rho":-0.0029157176847240747,"breakevenPct":24.50713854169467},{"delta":0.35,"premium":1.1302459416374813,"strike":8.046199823143882,"iv":1.552916624660682,"gamma":0.09466885076016707,"theta":-0.022382891932425566,"vega":0.008614560614283404,"rho":-0.0033681064271225097,"breakevenPct":21.587824472716544},{"delta":0.4,"premium":1.2570661734161042,"strike":8.430503555806377,"iv":1.454604936096425,"gamma":0.10500149223141667,"theta":-0.021245423023608576,"vega":0.00880839212209548,"rho":-0.003820495169520945,"breakevenPct":18.668510403738416},{"delta":0.45,"premium":1.383886405194727,"strike":8.81480728846887,"iv":1.356293247532168,"gamma":0.11533413370266626,"theta":-0.02010795411479159,"vega":0.009002223629907557,"rho":-0.00427288391191938,"breakevenPct":15.74919633476029},{"delta":0.5,"premium":1.51070663697335,"strike":9.199111021131364,"iv":1.2579815589679113,"gamma":0.12566677517391583,"theta":-0.0189704852059746,"vega":0.009196055137719632,"rho":-0.004725272654317815,"breakevenPct":12.829882265782166},{"delta":0.55,"premium":1.637526868751973,"strike":9.583414753793857,"iv":1.159669870403654,"gamma":0.13599941664516546,"theta":-0.01783301629715761,"vega":0.009389886645531708,"rho":-0.00517766139671625,"breakevenPct":9.910568196804038},{"delta":0.6,"premium":1.7643471005305957,"strike":9.96771848645635,"iv":1.0613581818393976,"gamma":0.14633205811641503,"theta":-0.01669554738834063,"vega":0.009583718153343785,"rho":-0.005630050139114685,"breakevenPct":6.991254127825915},{"delta":0.65,"premium":2.4626332050345403,"strike":10.75564088465334,"iv":1.152693291670087,"gamma":0.13035445082330466,"theta":-0.01681505382605602,"vega":0.00905279366334426,"rho":-0.00653295766467063,"breakevenPct":5.974969618834467},{"delta":0.7,"premium":3.213324476906307,"strike":11.58057634824869,"iv":1.2614195926199634,"gamma":0.11196411329416134,"theta":-0.017049828745331147,"vega":0.008455406832934066,"rho":-0.007477179139773768,"breakevenPct":5.133198737614726},{"delta":0.75,"premium":3.964015748778076,"strike":12.40551181184404,"iv":1.37014589356984,"gamma":0.09357377576501796,"theta":-0.017284603664606275,"vega":0.00785802000252387,"rho":-0.008421400614876909,"breakevenPct":4.291427856394982},{"delta":0.8,"premium":8.120820029693903,"strike":16.570820029693902,"iv":1.9745194356483609,"gamma":0.0575646833065854,"theta":-0.021808651215800827,"vega":0.00694514015389307,"rho":-0.012064817672526582,"breakevenPct":4.195011337868492}]}},"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"}}