{"symbol":"AKTX","url":"https://intraalpha.com/companies/AKTX","capturedAt":"2026-10-23T19:16:06.783Z","state":"partial","quote":{"symbol":"AKTX","last_price":8.45,"prev_close":8.1,"regular_close":8.45,"change":0.35,"change_pct":4.321,"regular_change":0.35,"regular_change_pct":4.321,"extended_change":0,"extended_change_pct":0,"bid":7.94,"ask":8.51,"bid_size":200,"ask_size":200,"volume":13887,"vwap":8.068038,"open":8,"high":8.45,"low":7.84,"close":8.45,"trade_count":487,"last_trade_at":"2026-10-23T19:09:54.64296101Z","last_quote_at":"2026-10-23T19:13:55.083272277Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:15:55.164250361-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AKTX","fetched_at":"2026-10-23T19:16:05.648276+00:00","name":"Akari Therapeutics PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Akari Therapeutics, Plc, a clinical-stage biopharmaceutical company, focuses on the development and commercialization of treatments for autoinflammatory diseases that involve complement and leukotriene pathways. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":20018000,"ebitda":-12081000,"pe_ratio":null,"peg_ratio":0,"book_value":10.62,"dividend_per_share":null,"dividend_yield":null,"eps":0,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.191,"return_on_equity_ttm":-1.401,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":25.5,"analyst_number":1,"beta":1.44,"fifty_two_week_high":33.6,"fifty_two_week_low":3.015,"fifty_day_ma":9.18,"two_hundred_day_ma":9.16,"shares_outstanding":2285200,"forward_pe":null,"price_to_sales":478368.5,"price_to_book":1.011,"ev_to_revenue":400346.36,"ev_to_ebitda":-0.0639},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:16:05.648276+00:00"},"optionObservedAt":"2026-10-23T19:05:07.946Z","bars":[{"c":8.69,"h":8.72,"l":8.3,"n":36,"o":8.72,"t":"2026-10-16T13:30:00Z","v":1634,"vw":8.479707},{"c":8.505,"h":8.505,"l":8.505,"n":1,"o":8.505,"t":"2026-10-16T14:20:00Z","v":100,"vw":8.505},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-16T15:20:00Z","v":190,"vw":8.41},{"c":8.4,"h":8.4,"l":8.25,"n":38,"o":8.26,"t":"2026-10-16T15:30:00Z","v":610,"vw":8.313209},{"c":8.37,"h":8.37,"l":8.21,"n":22,"o":8.21,"t":"2026-10-16T15:35:00Z","v":994,"vw":8.284271},{"c":8.4,"h":8.4,"l":8.4,"n":39,"o":8.4,"t":"2026-10-16T15:40:00Z","v":616,"vw":8.4},{"c":8.3412,"h":8.3412,"l":8.3412,"n":1,"o":8.3412,"t":"2026-10-16T16:20:00Z","v":200,"vw":8.3412},{"c":8.33,"h":8.34,"l":8.33,"n":5,"o":8.34,"t":"2026-10-16T17:05:00Z","v":210,"vw":8.335},{"c":8.32,"h":8.32,"l":8.32,"n":13,"o":8.32,"t":"2026-10-16T17:15:00Z","v":151,"vw":8.32},{"c":8.29,"h":8.31,"l":8.025,"n":61,"o":8.19,"t":"2026-10-16T17:25:00Z","v":4256,"vw":8.233706},{"c":8.22,"h":8.34,"l":8.22,"n":50,"o":8.285,"t":"2026-10-16T17:30:00Z","v":897,"vw":8.300714},{"c":8.24,"h":8.24,"l":8.24,"n":11,"o":8.24,"t":"2026-10-16T17:35:00Z","v":1058,"vw":8.24},{"c":8.26,"h":8.3,"l":8.26,"n":33,"o":8.26,"t":"2026-10-16T17:40:00Z","v":1326,"vw":8.26369},{"c":8.18,"h":8.23,"l":8.18,"n":36,"o":8.23,"t":"2026-10-16T18:05:00Z","v":636,"vw":8.211258},{"c":8.2,"h":8.26,"l":8.065,"n":43,"o":8.25,"t":"2026-10-16T18:10:00Z","v":3408,"vw":8.182983},{"c":8.28,"h":8.28,"l":8.26,"n":29,"o":8.26,"t":"2026-10-16T18:15:00Z","v":1333,"vw":8.27381},{"c":8.18,"h":8.32,"l":8.18,"n":4,"o":8.32,"t":"2026-10-16T19:45:00Z","v":202,"vw":8.25},{"c":10,"h":10,"l":10,"n":25,"o":10,"t":"2026-10-19T08:05:00Z","v":517,"vw":10},{"c":9.5697,"h":9.5697,"l":9.48,"n":16,"o":9.48,"t":"2026-10-19T09:50:00Z","v":968,"vw":9.510364},{"c":9.14,"h":9.14,"l":9.14,"n":9,"o":9.14,"t":"2026-10-19T12:00:00Z","v":373,"vw":9.14},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T13:25:00Z","v":117,"vw":9.15},{"c":9.19,"h":9.19,"l":9.01,"n":16,"o":9.01,"t":"2026-10-19T13:30:00Z","v":2400,"vw":9.170356},{"c":8.9718,"h":8.98,"l":8.9718,"n":19,"o":8.98,"t":"2026-10-19T13:45:00Z","v":724,"vw":8.973902},{"c":8.53,"h":9.06,"l":8.52,"n":27,"o":8.96,"t":"2026-10-19T13:55:00Z","v":1074,"vw":8.658202},{"c":8.7348,"h":8.745,"l":8.66,"n":17,"o":8.66,"t":"2026-10-19T14:00:00Z","v":2462,"vw":8.683204},{"c":8.95,"h":8.95,"l":8.9499,"n":10,"o":8.9499,"t":"2026-10-19T14:05:00Z","v":2137,"vw":8.949905},{"c":8.86,"h":8.86,"l":8.86,"n":48,"o":8.86,"t":"2026-10-19T14:10:00Z","v":211,"vw":8.86},{"c":8.91,"h":8.95,"l":8.91,"n":58,"o":8.92,"t":"2026-10-19T14:20:00Z","v":1257,"vw":8.920502},{"c":9.06,"h":9.06,"l":8.89,"n":42,"o":8.9,"t":"2026-10-19T14:25:00Z","v":2460,"vw":8.966853},{"c":9.21,"h":9.84,"l":9.15,"n":107,"o":9.505,"t":"2026-10-19T14:35:00Z","v":6519,"vw":9.245781},{"c":9.07,"h":9.14,"l":9,"n":92,"o":9.01,"t":"2026-10-19T14:40:00Z","v":1502,"vw":9.04067},{"c":9.3182,"h":9.3182,"l":9.05,"n":63,"o":9.05,"t":"2026-10-19T14:45:00Z","v":741,"vw":9.09027},{"c":9.15,"h":9.2,"l":9.09,"n":40,"o":9.2,"t":"2026-10-19T15:00:00Z","v":13922,"vw":9.196754},{"c":9.0183,"h":9.0183,"l":9.0183,"n":7,"o":9.0183,"t":"2026-10-19T15:15:00Z","v":149,"vw":9.0183},{"c":9.43,"h":9.43,"l":9.43,"n":52,"o":9.43,"t":"2026-10-19T15:20:00Z","v":509,"vw":9.43},{"c":9.28,"h":9.625,"l":9.28,"n":73,"o":9.44,"t":"2026-10-19T15:25:00Z","v":5487,"vw":9.516177},{"c":9.31,"h":9.42,"l":9.3,"n":63,"o":9.42,"t":"2026-10-19T15:30:00Z","v":1635,"vw":9.320605},{"c":9.31,"h":9.31,"l":9.24,"n":37,"o":9.24,"t":"2026-10-19T15:35:00Z","v":1354,"vw":9.273228},{"c":9.3,"h":9.3,"l":9.27,"n":5,"o":9.27,"t":"2026-10-19T15:40:00Z","v":477,"vw":9.287087},{"c":9.2003,"h":9.25,"l":9.2003,"n":38,"o":9.25,"t":"2026-10-19T15:45:00Z","v":969,"vw":9.219879},{"c":9.2,"h":9.28,"l":9.2,"n":23,"o":9.28,"t":"2026-10-19T15:50:00Z","v":643,"vw":9.255587},{"c":9.2,"h":9.2,"l":9.12,"n":52,"o":9.18,"t":"2026-10-19T16:05:00Z","v":1232,"vw":9.169},{"c":9.18,"h":9.29,"l":9.105,"n":61,"o":9.105,"t":"2026-10-19T16:15:00Z","v":1559,"vw":9.175384},{"c":9.14,"h":9.7418,"l":9.13,"n":31,"o":9.7418,"t":"2026-10-19T16:20:00Z","v":1557,"vw":9.193916},{"c":9.01,"h":9.01,"l":8.81,"n":39,"o":8.95,"t":"2026-10-19T16:25:00Z","v":602,"vw":8.923333},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-19T16:35:00Z","v":102,"vw":9.04},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-10-19T16:50:00Z","v":614,"vw":9.25},{"c":9.3912,"h":10,"l":9.3912,"n":17,"o":10,"t":"2026-10-19T16:55:00Z","v":1874,"vw":9.803573},{"c":9.4499,"h":9.4499,"l":8.845,"n":14,"o":9.2787,"t":"2026-10-19T17:05:00Z","v":851,"vw":9.155727},{"c":9.26,"h":9.26,"l":9.26,"n":11,"o":9.26,"t":"2026-10-19T17:15:00Z","v":295,"vw":9.26},{"c":9.2,"h":9.31,"l":9.2,"n":46,"o":9.2,"t":"2026-10-19T17:25:00Z","v":901,"vw":9.229504},{"c":9.35,"h":9.35,"l":9.16,"n":31,"o":9.23,"t":"2026-10-19T17:30:00Z","v":1660,"vw":9.219233},{"c":9.08,"h":9.2,"l":9.08,"n":35,"o":9.2,"t":"2026-10-19T17:35:00Z","v":1160,"vw":9.14698},{"c":9.25,"h":9.25,"l":9.2,"n":34,"o":9.23,"t":"2026-10-19T17:40:00Z","v":812,"vw":9.233633},{"c":9.1696,"h":9.1696,"l":9.1696,"n":1,"o":9.1696,"t":"2026-10-19T17:45:00Z","v":200,"vw":9.1696},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-19T17:50:00Z","v":197,"vw":9.19},{"c":9.13,"h":9.24,"l":9.13,"n":23,"o":9.24,"t":"2026-10-19T17:55:00Z","v":1973,"vw":9.17},{"c":9.055,"h":9.14,"l":8.95,"n":15,"o":9.14,"t":"2026-10-19T18:00:00Z","v":1562,"vw":9.071462},{"c":9.42,"h":9.42,"l":9.15,"n":56,"o":9.15,"t":"2026-10-19T18:05:00Z","v":1560,"vw":9.198951},{"c":9.24,"h":9.27,"l":9.24,"n":9,"o":9.27,"t":"2026-10-19T18:20:00Z","v":405,"vw":9.24875},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-19T18:55:00Z","v":158,"vw":9.35},{"c":9.38,"h":9.39,"l":9.37,"n":15,"o":9.37,"t":"2026-10-19T19:00:00Z","v":552,"vw":9.384},{"c":9.385,"h":9.4,"l":9.36,"n":9,"o":9.4,"t":"2026-10-19T19:05:00Z","v":524,"vw":9.381},{"c":9.5,"h":9.5,"l":9.4,"n":15,"o":9.4,"t":"2026-10-19T19:10:00Z","v":2173,"vw":9.495238},{"c":9.745,"h":9.745,"l":9.745,"n":1,"o":9.745,"t":"2026-10-19T19:20:00Z","v":100,"vw":9.745},{"c":9.9236,"h":9.9236,"l":9.9236,"n":6,"o":9.9236,"t":"2026-10-19T19:45:00Z","v":519,"vw":9.9236},{"c":9.505,"h":9.505,"l":9.505,"n":3,"o":9.505,"t":"2026-10-19T19:50:00Z","v":104,"vw":9.505},{"c":9.89,"h":9.89,"l":9.88,"n":11,"o":9.88,"t":"2026-10-19T19:55:00Z","v":509,"vw":9.883333},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T20:00:00Z","v":217,"vw":9.1},{"c":9.15,"h":9.49,"l":9.15,"n":120,"o":9.15,"t":"2026-10-20T13:30:00Z","v":3872,"vw":9.263995},{"c":9.15,"h":9.3,"l":9.15,"n":40,"o":9.3,"t":"2026-10-20T13:35:00Z","v":2134,"vw":9.228885},{"c":9.22,"h":9.22,"l":9.21,"n":11,"o":9.21,"t":"2026-10-20T13:40:00Z","v":1302,"vw":9.215332},{"c":9.3,"h":9.32,"l":9.3,"n":6,"o":9.32,"t":"2026-10-20T13:45:00Z","v":305,"vw":9.306667},{"c":9.24,"h":9.27,"l":9.16,"n":80,"o":9.27,"t":"2026-10-20T13:55:00Z","v":5204,"vw":9.204729},{"c":9.25,"h":9.26,"l":9.25,"n":11,"o":9.26,"t":"2026-10-20T14:00:00Z","v":550,"vw":9.257817},{"c":9.3,"h":9.3,"l":9.18,"n":11,"o":9.18,"t":"2026-10-20T14:10:00Z","v":581,"vw":9.226972},{"c":9.29,"h":9.29,"l":9.16,"n":40,"o":9.225,"t":"2026-10-20T14:15:00Z","v":4139,"vw":9.214136},{"c":9.23,"h":9.23,"l":9.195,"n":41,"o":9.21,"t":"2026-10-20T14:20:00Z","v":963,"vw":9.221616},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-20T14:25:00Z","v":948,"vw":9.26},{"c":9.575,"h":9.575,"l":9.575,"n":2,"o":9.575,"t":"2026-10-20T14:35:00Z","v":553,"vw":9.575},{"c":9.32,"h":9.32,"l":9.2,"n":15,"o":9.2,"t":"2026-10-20T14:40:00Z","v":465,"vw":9.232432},{"c":9.27,"h":9.27,"l":9.27,"n":10,"o":9.27,"t":"2026-10-20T14:45:00Z","v":177,"vw":9.27},{"c":9.35,"h":9.35,"l":9.35,"n":15,"o":9.35,"t":"2026-10-20T14:55:00Z","v":1044,"vw":9.35},{"c":9.27,"h":9.31,"l":9.27,"n":36,"o":9.31,"t":"2026-10-20T15:00:00Z","v":1570,"vw":9.303272},{"c":9.3,"h":9.3,"l":9.15,"n":38,"o":9.16,"t":"2026-10-20T15:35:00Z","v":1039,"vw":9.217778},{"c":9.24,"h":9.24,"l":9.24,"n":7,"o":9.24,"t":"2026-10-20T15:40:00Z","v":130,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":20,"o":9.24,"t":"2026-10-20T15:45:00Z","v":427,"vw":9.24},{"c":9.17,"h":9.17,"l":9.17,"n":16,"o":9.17,"t":"2026-10-20T15:50:00Z","v":1040,"vw":9.17},{"c":9.575,"h":9.575,"l":9.1701,"n":14,"o":9.255,"t":"2026-10-20T16:00:00Z","v":876,"vw":9.325374},{"c":9.7249,"h":9.7249,"l":9.7249,"n":5,"o":9.7249,"t":"2026-10-20T16:40:00Z","v":131,"vw":9.7249},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-20T16:55:00Z","v":464,"vw":9.65},{"c":9.4,"h":9.4,"l":9.28,"n":43,"o":9.28,"t":"2026-10-20T17:45:00Z","v":1003,"vw":9.335625},{"c":9.18,"h":9.32,"l":9.18,"n":10,"o":9.32,"t":"2026-10-20T19:55:00Z","v":615,"vw":9.241644},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T20:00:00Z","v":149,"vw":9.29},{"c":9.38,"h":9.48,"l":9.29,"n":60,"o":9.29,"t":"2026-10-21T13:30:00Z","v":1763,"vw":9.38429},{"c":9.42,"h":9.48,"l":9.26,"n":73,"o":9.48,"t":"2026-10-21T13:35:00Z","v":3353,"vw":9.412533},{"c":9.56,"h":9.56,"l":9.48,"n":41,"o":9.48,"t":"2026-10-21T13:40:00Z","v":991,"vw":9.542288},{"c":9.8221,"h":9.8221,"l":9.8221,"n":1,"o":9.8221,"t":"2026-10-21T13:55:00Z","v":500,"vw":9.8221},{"c":9.7916,"h":9.7916,"l":9.7916,"n":5,"o":9.7916,"t":"2026-10-21T14:00:00Z","v":504,"vw":9.7916},{"c":9.715,"h":9.715,"l":9.715,"n":3,"o":9.715,"t":"2026-10-21T14:05:00Z","v":567,"vw":9.715},{"c":9.48,"h":9.48,"l":9.47,"n":2,"o":9.47,"t":"2026-10-21T14:20:00Z","v":303,"vw":9.4733},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T15:05:00Z","v":373,"vw":9.69},{"c":9.9387,"h":9.9387,"l":9.9387,"n":1,"o":9.9387,"t":"2026-10-21T17:25:00Z","v":100,"vw":9.9387},{"c":9.68,"h":9.74,"l":9.68,"n":59,"o":9.71,"t":"2026-10-21T17:35:00Z","v":1852,"vw":9.710306},{"c":9.4,"h":9.65,"l":9.28,"n":77,"o":9.65,"t":"2026-10-21T17:40:00Z","v":3451,"vw":9.473335},{"c":9.26,"h":9.34,"l":9.25,"n":99,"o":9.29,"t":"2026-10-21T17:45:00Z","v":2914,"vw":9.302934},{"c":9.26,"h":9.26,"l":9.26,"n":13,"o":9.26,"t":"2026-10-21T17:50:00Z","v":547,"vw":9.26},{"c":9.24,"h":9.24,"l":9.17,"n":22,"o":9.17,"t":"2026-10-21T17:55:00Z","v":1063,"vw":9.230528},{"c":9.25,"h":9.25,"l":9.25,"n":6,"o":9.25,"t":"2026-10-21T18:00:00Z","v":204,"vw":9.25},{"c":9.17,"h":9.17,"l":9.17,"n":9,"o":9.17,"t":"2026-10-21T18:05:00Z","v":115,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":9,"o":9.16,"t":"2026-10-21T18:15:00Z","v":126,"vw":9.16},{"c":9.15,"h":9.21,"l":9.15,"n":34,"o":9.21,"t":"2026-10-21T18:20:00Z","v":1006,"vw":9.167685},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-21T18:35:00Z","v":101,"vw":9.04},{"c":9,"h":9.04,"l":9,"n":16,"o":9.04,"t":"2026-10-21T18:45:00Z","v":615,"vw":9.030826},{"c":9.1,"h":9.1,"l":9.01,"n":25,"o":9.01,"t":"2026-10-21T18:50:00Z","v":1157,"vw":9.050609},{"c":8.85,"h":9.05,"l":8.85,"n":69,"o":8.965,"t":"2026-10-21T18:55:00Z","v":1826,"vw":8.947834},{"c":8.86,"h":8.9,"l":8.86,"n":16,"o":8.9,"t":"2026-10-21T19:15:00Z","v":825,"vw":8.89},{"c":8.96,"h":8.98,"l":8.86,"n":77,"o":8.89,"t":"2026-10-21T19:25:00Z","v":2988,"vw":8.924329},{"c":8.76,"h":8.88,"l":8.7,"n":32,"o":8.88,"t":"2026-10-21T19:55:00Z","v":789,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T20:00:00Z","v":203,"vw":8.76},{"c":8.84,"h":8.86,"l":8.69,"n":33,"o":8.69,"t":"2026-10-22T13:30:00Z","v":2211,"vw":8.822444},{"c":9,"h":9,"l":8.92,"n":13,"o":8.92,"t":"2026-10-22T14:50:00Z","v":782,"vw":8.975279},{"c":9.0105,"h":9.02,"l":9.0105,"n":14,"o":9.02,"t":"2026-10-22T16:10:00Z","v":638,"vw":9.01525},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-10-22T16:15:00Z","v":348,"vw":9.01},{"c":9.0678,"h":9.0678,"l":9.0678,"n":2,"o":9.0678,"t":"2026-10-22T17:00:00Z","v":276,"vw":9.0678},{"c":9.03,"h":9.115,"l":9.03,"n":7,"o":9.115,"t":"2026-10-22T18:15:00Z","v":235,"vw":9.0725},{"c":8.975,"h":8.975,"l":8.975,"n":7,"o":8.975,"t":"2026-10-22T18:30:00Z","v":156,"vw":8.975},{"c":8.07,"h":8.95,"l":8.07,"n":42,"o":8.95,"t":"2026-10-22T19:30:00Z","v":7556,"vw":8.697968},{"c":8.09,"h":8.26,"l":7.58,"n":26,"o":8.11,"t":"2026-10-22T19:35:00Z","v":6088,"vw":8.000153},{"c":8.1,"h":8.25,"l":8.1,"n":29,"o":8.25,"t":"2026-10-22T19:55:00Z","v":1243,"vw":8.231572},{"c":7.905,"h":8.19,"l":7.89,"n":70,"o":8,"t":"2026-10-23T13:30:00Z","v":3303,"vw":7.948341},{"c":7.91,"h":7.94,"l":7.91,"n":13,"o":7.94,"t":"2026-10-23T13:35:00Z","v":794,"vw":7.922874},{"c":8.01,"h":8.0156,"l":7.89,"n":16,"o":7.89,"t":"2026-10-23T13:40:00Z","v":1248,"vw":7.955422},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-23T14:20:00Z","v":218,"vw":8.09},{"c":8.075,"h":8.075,"l":8.075,"n":2,"o":8.075,"t":"2026-10-23T14:50:00Z","v":122,"vw":8.075},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-23T15:00:00Z","v":199,"vw":7.84},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-23T15:35:00Z","v":1092,"vw":8.08},{"c":7.915,"h":7.915,"l":7.915,"n":1,"o":7.915,"t":"2026-10-23T16:40:00Z","v":102,"vw":7.915},{"c":8.0266,"h":8.0266,"l":8.0266,"n":1,"o":8.0266,"t":"2026-10-23T17:10:00Z","v":100,"vw":8.0266},{"c":8.03,"h":8.03,"l":8.02,"n":13,"o":8.02,"t":"2026-10-23T17:40:00Z","v":816,"vw":8.024615},{"c":8.17,"h":8.17,"l":8.03,"n":35,"o":8.03,"t":"2026-10-23T17:45:00Z","v":1062,"vw":8.101923},{"c":8.18,"h":8.3,"l":8.17,"n":75,"o":8.3,"t":"2026-10-23T17:50:00Z","v":3289,"vw":8.217425},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-10-23T18:05:00Z","v":218,"vw":8.145},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-23T19:05:00Z","v":383,"vw":8.45}],"history":[{"c":2.16,"h":2.3263,"l":2.14,"n":88,"o":2.23,"t":"2024-10-21T04:00:00Z","v":8912,"vw":2.219342},{"c":2.1332,"h":2.25,"l":2.1,"n":48,"o":2.23,"t":"2024-10-22T04:00:00Z","v":11160,"vw":2.182835},{"c":2.21,"h":2.21,"l":2.13,"n":23,"o":2.13,"t":"2024-10-23T04:00:00Z","v":1940,"vw":2.142176},{"c":2.27,"h":2.4398,"l":2.2052,"n":103,"o":2.25,"t":"2024-10-24T04:00:00Z","v":17509,"vw":2.369644},{"c":2.3645,"h":2.5,"l":2.25,"n":79,"o":2.2585,"t":"2024-10-25T04:00:00Z","v":12499,"vw":2.357787},{"c":2.4,"h":2.49,"l":2.3,"n":31,"o":2.3,"t":"2024-10-28T04:00:00Z","v":2296,"vw":2.375185},{"c":2.5,"h":2.5,"l":2.3592,"n":140,"o":2.47,"t":"2024-10-29T04:00:00Z","v":25731,"vw":2.435534},{"c":2.41,"h":2.58,"l":2.3182,"n":123,"o":2.58,"t":"2024-10-30T04:00:00Z","v":12123,"vw":2.467971},{"c":2.4,"h":2.57,"l":2.4,"n":28,"o":2.44,"t":"2024-10-31T04:00:00Z","v":4439,"vw":2.452083},{"c":2.78,"h":3.15,"l":2.43,"n":244,"o":2.5372,"t":"2024-11-01T04:00:00Z","v":47292,"vw":2.806106},{"c":2.4294,"h":2.91,"l":2.2,"n":320,"o":2.91,"t":"2024-11-04T05:00:00Z","v":50984,"vw":2.456342},{"c":2.43,"h":2.5,"l":2.22,"n":243,"o":2.39,"t":"2024-11-05T05:00:00Z","v":39553,"vw":2.386148},{"c":2.315,"h":2.43,"l":2.21,"n":75,"o":2.43,"t":"2024-11-06T05:00:00Z","v":9697,"vw":2.336431},{"c":2.43,"h":2.43,"l":2.28,"n":30,"o":2.28,"t":"2024-11-07T05:00:00Z","v":2076,"vw":2.346683},{"c":2.45,"h":2.5628,"l":2.28,"n":158,"o":2.5228,"t":"2024-11-08T05:00:00Z","v":20611,"vw":2.417507},{"c":2.3,"h":2.38,"l":2.206,"n":117,"o":2.32,"t":"2024-11-11T05:00:00Z","v":12504,"vw":2.296376},{"c":2.3,"h":2.3,"l":2.25,"n":30,"o":2.2834,"t":"2024-11-12T05:00:00Z","v":1958,"vw":2.279191},{"c":2.24,"h":2.3914,"l":2.23,"n":41,"o":2.23,"t":"2024-11-13T05:00:00Z","v":5517,"vw":2.275318},{"c":2.23,"h":2.4,"l":2.23,"n":25,"o":2.4,"t":"2024-11-14T05:00:00Z","v":5644,"vw":2.386071},{"c":2.08,"h":2.17,"l":1.77,"n":117,"o":2.17,"t":"2024-11-15T05:00:00Z","v":19448,"vw":1.994989},{"c":2.29,"h":2.3305,"l":2.2,"n":84,"o":2.2,"t":"2024-11-18T05:00:00Z","v":19940,"vw":2.277505},{"c":1.57,"h":2.45,"l":1.49,"n":2366,"o":2.45,"t":"2024-11-19T05:00:00Z","v":317578,"vw":1.617342},{"c":1.47,"h":1.68,"l":1.46,"n":367,"o":1.68,"t":"2024-11-20T05:00:00Z","v":97901,"vw":1.518924},{"c":1.24,"h":1.45,"l":1.1,"n":834,"o":1.45,"t":"2024-11-21T05:00:00Z","v":178046,"vw":1.227473},{"c":1.3,"h":1.325,"l":1.1,"n":635,"o":1.23,"t":"2024-11-22T05:00:00Z","v":142313,"vw":1.21061},{"c":1.03,"h":1.3138,"l":1.03,"n":1153,"o":1.3,"t":"2024-11-25T05:00:00Z","v":193880,"vw":1.093287},{"c":1.14,"h":1.185,"l":0.9,"n":468,"o":1.1,"t":"2024-11-26T05:00:00Z","v":157623,"vw":1.046831},{"c":1.12,"h":1.15,"l":1.06,"n":145,"o":1.12,"t":"2024-11-27T05:00:00Z","v":42298,"vw":1.121535},{"c":1.21,"h":1.28,"l":1.15,"n":236,"o":1.2,"t":"2024-11-29T05:00:00Z","v":58586,"vw":1.200947},{"c":1.36,"h":1.39,"l":1.14,"n":258,"o":1.25,"t":"2024-12-02T05:00:00Z","v":62797,"vw":1.303406},{"c":1.29,"h":1.4583,"l":1.2593,"n":98,"o":1.38,"t":"2024-12-03T05:00:00Z","v":20899,"vw":1.335543},{"c":1.3,"h":1.4,"l":1.1938,"n":234,"o":1.3082,"t":"2024-12-04T05:00:00Z","v":52230,"vw":1.316927},{"c":1.27,"h":1.4,"l":1.22,"n":243,"o":1.3359,"t":"2024-12-05T05:00:00Z","v":60482,"vw":1.34219},{"c":1.29,"h":1.38,"l":1.25,"n":83,"o":1.31,"t":"2024-12-06T05:00:00Z","v":6274,"vw":1.289705},{"c":1.17,"h":1.34,"l":1.1,"n":202,"o":1.23,"t":"2024-12-09T05:00:00Z","v":58431,"vw":1.1909},{"c":1,"h":1.1664,"l":0.93,"n":341,"o":1.12,"t":"2024-12-10T05:00:00Z","v":96331,"vw":1.000311},{"c":0.98,"h":1.0377,"l":0.98,"n":207,"o":0.9828,"t":"2024-12-11T05:00:00Z","v":34352,"vw":1.001039},{"c":0.95,"h":1.1582,"l":0.95,"n":216,"o":0.98,"t":"2024-12-12T05:00:00Z","v":64054,"vw":1.00094},{"c":0.973,"h":1.03,"l":0.9486,"n":701,"o":0.9486,"t":"2024-12-13T05:00:00Z","v":105905,"vw":0.99691},{"c":0.988,"h":1.01,"l":0.9509,"n":263,"o":1.01,"t":"2024-12-16T05:00:00Z","v":66603,"vw":0.978317},{"c":0.9999,"h":1.13,"l":0.995,"n":190,"o":1.13,"t":"2024-12-17T05:00:00Z","v":27860,"vw":1.031564},{"c":0.96,"h":1.02,"l":0.96,"n":502,"o":1,"t":"2024-12-18T05:00:00Z","v":81478,"vw":1.00116},{"c":0.9999,"h":1.04,"l":0.96,"n":241,"o":0.96,"t":"2024-12-19T05:00:00Z","v":42885,"vw":1.00075},{"c":0.97,"h":1.0138,"l":0.95,"n":179,"o":0.976,"t":"2024-12-20T05:00:00Z","v":36758,"vw":0.987096},{"c":0.95,"h":1.0291,"l":0.94,"n":292,"o":0.94,"t":"2024-12-23T05:00:00Z","v":66733,"vw":0.964737},{"c":0.98,"h":1.12,"l":0.98,"n":177,"o":1.12,"t":"2024-12-24T05:00:00Z","v":31247,"vw":0.997602},{"c":0.98,"h":1.1263,"l":0.98,"n":351,"o":1.02,"t":"2024-12-26T05:00:00Z","v":85607,"vw":1.00988},{"c":0.9682,"h":1.0499,"l":0.9682,"n":396,"o":0.9902,"t":"2024-12-27T05:00:00Z","v":95614,"vw":1.000415},{"c":1,"h":1.07,"l":0.97,"n":263,"o":0.97,"t":"2024-12-30T05:00:00Z","v":66417,"vw":1.005008},{"c":1.22,"h":1.26,"l":1,"n":758,"o":1.03,"t":"2024-12-31T05:00:00Z","v":149132,"vw":1.127238},{"c":1.21,"h":1.28,"l":1.1,"n":2933,"o":1.23,"t":"2025-01-02T05:00:00Z","v":421515,"vw":1.200791},{"c":1.31,"h":1.33,"l":1.17,"n":268,"o":1.18,"t":"2025-01-03T05:00:00Z","v":54648,"vw":1.267125},{"c":1.38,"h":1.41,"l":1.301,"n":349,"o":1.34,"t":"2025-01-06T05:00:00Z","v":51232,"vw":1.351015},{"c":1.4099,"h":1.46,"l":1.31,"n":203,"o":1.39,"t":"2025-01-07T05:00:00Z","v":40376,"vw":1.403887},{"c":1.28,"h":1.39,"l":1.28,"n":179,"o":1.38,"t":"2025-01-08T05:00:00Z","v":24261,"vw":1.338081},{"c":1.215,"h":1.22,"l":1.1465,"n":108,"o":1.22,"t":"2025-01-10T05:00:00Z","v":41426,"vw":1.213106},{"c":1.21,"h":1.2391,"l":1.14,"n":127,"o":1.19,"t":"2025-01-13T05:00:00Z","v":23739,"vw":1.184605},{"c":1.15,"h":1.19,"l":1.1307,"n":82,"o":1.1307,"t":"2025-01-14T05:00:00Z","v":13839,"vw":1.169653},{"c":1.25,"h":1.27,"l":1.15,"n":85,"o":1.15,"t":"2025-01-15T05:00:00Z","v":12404,"vw":1.207393},{"c":1.2,"h":1.26,"l":1.15,"n":46,"o":1.25,"t":"2025-01-16T05:00:00Z","v":7061,"vw":1.214331},{"c":1.189,"h":1.22,"l":1.15,"n":56,"o":1.18,"t":"2025-01-17T05:00:00Z","v":10257,"vw":1.189542},{"c":1.29,"h":1.31,"l":1.16,"n":80,"o":1.16,"t":"2025-01-21T05:00:00Z","v":11174,"vw":1.234049},{"c":1.26,"h":1.29,"l":1.21,"n":104,"o":1.29,"t":"2025-01-22T05:00:00Z","v":32606,"vw":1.252913},{"c":1.22,"h":1.22,"l":1.18,"n":56,"o":1.22,"t":"2025-01-23T05:00:00Z","v":8716,"vw":1.195001},{"c":1.1577,"h":1.2767,"l":1.14,"n":132,"o":1.17,"t":"2025-01-24T05:00:00Z","v":9927,"vw":1.220458},{"c":1.29,"h":1.32,"l":1.132,"n":137,"o":1.18,"t":"2025-01-27T05:00:00Z","v":23398,"vw":1.251043},{"c":1.33,"h":1.35,"l":1.177,"n":65,"o":1.34,"t":"2025-01-28T05:00:00Z","v":21578,"vw":1.282117},{"c":1.3456,"h":1.395,"l":1.345,"n":76,"o":1.38,"t":"2025-01-29T05:00:00Z","v":15559,"vw":1.372911},{"c":1.35,"h":1.38,"l":1.31,"n":59,"o":1.3586,"t":"2025-01-30T05:00:00Z","v":7793,"vw":1.34369},{"c":1.09,"h":1.39,"l":1.07,"n":462,"o":1.22,"t":"2025-01-31T05:00:00Z","v":81883,"vw":1.217926},{"c":1.19,"h":1.3,"l":1.1,"n":363,"o":1.1,"t":"2025-02-03T05:00:00Z","v":87481,"vw":1.213027},{"c":1.17,"h":1.2499,"l":1.149,"n":132,"o":1.17,"t":"2025-02-04T05:00:00Z","v":10918,"vw":1.17441},{"c":1.14,"h":1.27,"l":1.0952,"n":255,"o":1.135,"t":"2025-02-05T05:00:00Z","v":47706,"vw":1.164708},{"c":1.27,"h":1.35,"l":1.1201,"n":182,"o":1.1899,"t":"2025-02-06T05:00:00Z","v":34418,"vw":1.265685},{"c":1.2401,"h":1.2999,"l":1.2162,"n":80,"o":1.254,"t":"2025-02-07T05:00:00Z","v":6589,"vw":1.253441},{"c":1.12,"h":1.2961,"l":1.1193,"n":127,"o":1.17,"t":"2025-02-10T05:00:00Z","v":44478,"vw":1.146681},{"c":1.1,"h":1.33,"l":1.1,"n":156,"o":1.16,"t":"2025-02-11T05:00:00Z","v":36932,"vw":1.156404},{"c":1.19,"h":1.19,"l":1.06,"n":59,"o":1.1,"t":"2025-02-12T05:00:00Z","v":10872,"vw":1.097988},{"c":1.0868,"h":1.13,"l":1.06,"n":80,"o":1.13,"t":"2025-02-13T05:00:00Z","v":37485,"vw":1.089837},{"c":1.08,"h":1.11,"l":1.06,"n":49,"o":1.08,"t":"2025-02-14T05:00:00Z","v":14566,"vw":1.093504},{"c":1.0066,"h":1.085,"l":1,"n":190,"o":1.0799,"t":"2025-02-18T05:00:00Z","v":73943,"vw":1.049119},{"c":1.06,"h":1.07,"l":1.005,"n":68,"o":1.05,"t":"2025-02-19T05:00:00Z","v":17144,"vw":1.032801},{"c":1.055,"h":1.08,"l":1.04,"n":28,"o":1.04,"t":"2025-02-20T05:00:00Z","v":4699,"vw":1.053954},{"c":0.97,"h":1.045,"l":0.95,"n":115,"o":1.03,"t":"2025-02-21T05:00:00Z","v":29967,"vw":0.986403},{"c":1,"h":1,"l":0.94,"n":45,"o":0.97,"t":"2025-02-24T05:00:00Z","v":10629,"vw":0.95956},{"c":0.91,"h":1.11,"l":0.91,"n":126,"o":1,"t":"2025-02-25T05:00:00Z","v":45594,"vw":0.943188},{"c":0.9201,"h":1.0392,"l":0.912,"n":47,"o":1.0392,"t":"2025-02-26T05:00:00Z","v":6632,"vw":0.946162},{"c":0.9,"h":1.0516,"l":0.9,"n":87,"o":1.0516,"t":"2025-02-27T05:00:00Z","v":18784,"vw":0.923075},{"c":0.87,"h":0.9175,"l":0.863,"n":73,"o":0.9,"t":"2025-02-28T05:00:00Z","v":27148,"vw":0.89177},{"c":0.937,"h":0.966,"l":0.85,"n":222,"o":0.85,"t":"2025-03-03T05:00:00Z","v":92848,"vw":0.903103},{"c":0.94,"h":0.965,"l":0.9,"n":76,"o":0.965,"t":"2025-03-04T05:00:00Z","v":29147,"vw":0.927372},{"c":0.8901,"h":0.975,"l":0.8876,"n":61,"o":0.975,"t":"2025-03-05T05:00:00Z","v":23103,"vw":0.939087},{"c":0.9064,"h":0.9999,"l":0.9,"n":628,"o":0.9999,"t":"2025-03-06T05:00:00Z","v":25099,"vw":0.945163},{"c":0.925,"h":0.96,"l":0.8901,"n":20,"o":0.8901,"t":"2025-03-07T05:00:00Z","v":1079,"vw":0.926808},{"c":0.9,"h":0.962,"l":0.8902,"n":30,"o":0.95,"t":"2025-03-10T04:00:00Z","v":13260,"vw":0.946963},{"c":0.899,"h":0.9635,"l":0.899,"n":636,"o":0.95,"t":"2025-03-11T04:00:00Z","v":17814,"vw":0.93631},{"c":0.9305,"h":0.964,"l":0.8909,"n":18,"o":0.964,"t":"2025-03-12T04:00:00Z","v":2218,"vw":0.951553},{"c":0.9079,"h":0.9567,"l":0.9079,"n":41,"o":0.946,"t":"2025-03-13T04:00:00Z","v":12001,"vw":0.949019},{"c":1.08,"h":1.08,"l":0.9318,"n":58,"o":0.955,"t":"2025-03-14T04:00:00Z","v":10176,"vw":0.955966},{"c":1.1,"h":1.12,"l":1.02,"n":163,"o":1.09,"t":"2025-03-17T04:00:00Z","v":57307,"vw":1.08298},{"c":1.3,"h":1.37,"l":1.13,"n":441,"o":1.13,"t":"2025-03-18T04:00:00Z","v":81124,"vw":1.263678},{"c":1.25,"h":1.3649,"l":1.25,"n":147,"o":1.36,"t":"2025-03-19T04:00:00Z","v":19444,"vw":1.308848},{"c":1.5,"h":1.73,"l":1.2692,"n":687,"o":1.3,"t":"2025-03-20T04:00:00Z","v":184738,"vw":1.494411},{"c":1.53,"h":1.55,"l":1.43,"n":143,"o":1.45,"t":"2025-03-21T04:00:00Z","v":27531,"vw":1.507906},{"c":1.45,"h":1.56,"l":1.445,"n":95,"o":1.56,"t":"2025-03-24T04:00:00Z","v":16598,"vw":1.48345},{"c":1.46,"h":1.5,"l":1.38,"n":72,"o":1.45,"t":"2025-03-25T04:00:00Z","v":18126,"vw":1.459107},{"c":1.3054,"h":1.41,"l":1.2825,"n":130,"o":1.39,"t":"2025-03-26T04:00:00Z","v":34349,"vw":1.353708},{"c":1.3,"h":1.3606,"l":1.2607,"n":39,"o":1.2608,"t":"2025-03-27T04:00:00Z","v":3093,"vw":1.316538},{"c":1.27,"h":1.2802,"l":1.27,"n":44,"o":1.2801,"t":"2025-03-28T04:00:00Z","v":3098,"vw":1.277497},{"c":1.24,"h":1.27,"l":1.24,"n":46,"o":1.25,"t":"2025-03-31T04:00:00Z","v":16711,"vw":1.251235},{"c":1.1,"h":1.28,"l":1.1,"n":50,"o":1.28,"t":"2025-04-01T04:00:00Z","v":8016,"vw":1.15721},{"c":1.1,"h":1.17,"l":1.1,"n":41,"o":1.15,"t":"2025-04-02T04:00:00Z","v":10871,"vw":1.13134},{"c":1.19,"h":1.2308,"l":1.108,"n":56,"o":1.15,"t":"2025-04-03T04:00:00Z","v":6395,"vw":1.160684},{"c":1.1152,"h":1.16,"l":1.05,"n":119,"o":1.16,"t":"2025-04-04T04:00:00Z","v":15545,"vw":1.086604},{"c":1.16,"h":1.16,"l":1.01,"n":83,"o":1.074,"t":"2025-04-07T04:00:00Z","v":19025,"vw":1.128659},{"c":1.15,"h":1.27,"l":1.1331,"n":73,"o":1.1331,"t":"2025-04-08T04:00:00Z","v":29023,"vw":1.182721},{"c":1.1899,"h":1.21,"l":1.08,"n":170,"o":1.1,"t":"2025-04-09T04:00:00Z","v":36719,"vw":1.153897},{"c":1.11,"h":1.18,"l":1.06,"n":73,"o":1.06,"t":"2025-04-10T04:00:00Z","v":16913,"vw":1.12147},{"c":1.07,"h":1.15,"l":1.07,"n":60,"o":1.15,"t":"2025-04-11T04:00:00Z","v":11105,"vw":1.105628},{"c":1.113,"h":1.122,"l":1.0923,"n":37,"o":1.0923,"t":"2025-04-14T04:00:00Z","v":4993,"vw":1.108951},{"c":1.1988,"h":1.27,"l":1.12,"n":35,"o":1.27,"t":"2025-04-15T04:00:00Z","v":3403,"vw":1.164376},{"c":1.1,"h":1.19,"l":1.1,"n":110,"o":1.19,"t":"2025-04-16T04:00:00Z","v":10098,"vw":1.149848},{"c":1.205,"h":1.2799,"l":1.1,"n":80,"o":1.1,"t":"2025-04-17T04:00:00Z","v":17294,"vw":1.226951},{"c":1.28,"h":1.29,"l":1.0301,"n":183,"o":1.29,"t":"2025-04-21T04:00:00Z","v":91273,"vw":1.128842},{"c":1.36,"h":1.58,"l":1.1802,"n":1008,"o":1.2685,"t":"2025-04-22T04:00:00Z","v":202835,"vw":1.361877},{"c":1.453,"h":1.453,"l":1.24,"n":139,"o":1.2415,"t":"2025-04-23T04:00:00Z","v":31106,"vw":1.381517},{"c":1.46,"h":1.49,"l":1.4,"n":137,"o":1.45,"t":"2025-04-24T04:00:00Z","v":63587,"vw":1.44788},{"c":1.43,"h":1.48,"l":1.43,"n":33,"o":1.46,"t":"2025-04-25T04:00:00Z","v":2521,"vw":1.4518},{"c":1.4,"h":1.45,"l":1.4,"n":44,"o":1.45,"t":"2025-04-28T04:00:00Z","v":6085,"vw":1.417577},{"c":1.37,"h":1.4,"l":1.3002,"n":38,"o":1.4,"t":"2025-04-29T04:00:00Z","v":6729,"vw":1.378448},{"c":1.44,"h":1.48,"l":1.32,"n":198,"o":1.42,"t":"2025-04-30T04:00:00Z","v":27826,"vw":1.43331},{"c":1.4,"h":1.43,"l":1.38,"n":28,"o":1.43,"t":"2025-05-01T04:00:00Z","v":2516,"vw":1.410943},{"c":1.38,"h":1.3904,"l":1.28,"n":65,"o":1.28,"t":"2025-05-02T04:00:00Z","v":8083,"vw":1.365274},{"c":1.41,"h":1.47,"l":1.355,"n":277,"o":1.41,"t":"2025-05-05T04:00:00Z","v":75497,"vw":1.429123},{"c":1.37,"h":1.45,"l":1.34,"n":147,"o":1.44,"t":"2025-05-06T04:00:00Z","v":24865,"vw":1.388102},{"c":1.393,"h":1.46,"l":1.35,"n":251,"o":1.44,"t":"2025-05-07T04:00:00Z","v":22567,"vw":1.423285},{"c":1.34,"h":1.3835,"l":1.3233,"n":24,"o":1.3835,"t":"2025-05-08T04:00:00Z","v":4053,"vw":1.347436},{"c":1.2601,"h":1.38,"l":1.2601,"n":76,"o":1.38,"t":"2025-05-09T04:00:00Z","v":17524,"vw":1.294072},{"c":1.41,"h":1.42,"l":1.1801,"n":129,"o":1.26,"t":"2025-05-12T04:00:00Z","v":23122,"vw":1.27197},{"c":1.4,"h":1.4101,"l":1.35,"n":91,"o":1.35,"t":"2025-05-13T04:00:00Z","v":14465,"vw":1.390691},{"c":1.35,"h":1.3953,"l":1.34,"n":34,"o":1.3904,"t":"2025-05-14T04:00:00Z","v":9543,"vw":1.366939},{"c":1.32,"h":1.3415,"l":1.22,"n":41,"o":1.3046,"t":"2025-05-15T04:00:00Z","v":3163,"vw":1.267859},{"c":1.27,"h":1.338,"l":1.22,"n":54,"o":1.22,"t":"2025-05-16T04:00:00Z","v":4476,"vw":1.273095},{"c":1.2632,"h":1.3045,"l":1.23,"n":29,"o":1.28,"t":"2025-05-19T04:00:00Z","v":2701,"vw":1.264993},{"c":1.2996,"h":1.2996,"l":1.285,"n":24,"o":1.285,"t":"2025-05-20T04:00:00Z","v":1940,"vw":1.295781},{"c":1.24,"h":1.39,"l":1.23,"n":43,"o":1.25,"t":"2025-05-21T04:00:00Z","v":12360,"vw":1.258211},{"c":1.2548,"h":1.2548,"l":1.2548,"n":26,"o":1.2548,"t":"2025-05-22T04:00:00Z","v":1823,"vw":1.2548},{"c":1.335,"h":1.37,"l":1.21,"n":511,"o":1.21,"t":"2025-05-23T04:00:00Z","v":13550,"vw":1.289825},{"c":1.26,"h":1.3331,"l":1.24,"n":61,"o":1.29,"t":"2025-05-27T04:00:00Z","v":7717,"vw":1.285648},{"c":1.3,"h":1.3,"l":1.27,"n":99,"o":1.2898,"t":"2025-05-28T04:00:00Z","v":16908,"vw":1.287687},{"c":1.3,"h":1.3,"l":1.2874,"n":65,"o":1.3,"t":"2025-05-29T04:00:00Z","v":6676,"vw":1.296105},{"c":1.35,"h":1.35,"l":1.201,"n":118,"o":1.29,"t":"2025-05-30T04:00:00Z","v":24388,"vw":1.308621},{"c":1.415,"h":1.42,"l":1.272,"n":106,"o":1.35,"t":"2025-06-02T04:00:00Z","v":21943,"vw":1.366152},{"c":1.3401,"h":1.4,"l":1.3401,"n":89,"o":1.356,"t":"2025-06-03T04:00:00Z","v":10467,"vw":1.365691},{"c":1.3499,"h":1.39,"l":1.3499,"n":83,"o":1.3499,"t":"2025-06-04T04:00:00Z","v":22916,"vw":1.353726},{"c":1.282,"h":1.35,"l":1.272,"n":92,"o":1.35,"t":"2025-06-05T04:00:00Z","v":16751,"vw":1.3148},{"c":1.232,"h":1.305,"l":1.2213,"n":50,"o":1.28,"t":"2025-06-06T04:00:00Z","v":6267,"vw":1.271709},{"c":1.25,"h":1.28,"l":1.24,"n":103,"o":1.24,"t":"2025-06-09T04:00:00Z","v":11853,"vw":1.264978},{"c":1.275,"h":1.3,"l":1.2,"n":293,"o":1.21,"t":"2025-06-10T04:00:00Z","v":39321,"vw":1.263512},{"c":1.25,"h":1.299,"l":1.21,"n":72,"o":1.21,"t":"2025-06-11T04:00:00Z","v":42866,"vw":1.244831},{"c":1.1708,"h":1.26,"l":1.1708,"n":87,"o":1.22,"t":"2025-06-12T04:00:00Z","v":64878,"vw":1.217038},{"c":1.19,"h":1.21,"l":1.08,"n":122,"o":1.18,"t":"2025-06-13T04:00:00Z","v":45410,"vw":1.180102},{"c":1.09,"h":1.2486,"l":1.09,"n":129,"o":1.175,"t":"2025-06-16T04:00:00Z","v":45171,"vw":1.176162},{"c":1.18,"h":1.22,"l":1.11,"n":120,"o":1.2,"t":"2025-06-17T04:00:00Z","v":34838,"vw":1.184192},{"c":1.15,"h":1.16,"l":1.12,"n":127,"o":1.15,"t":"2025-06-18T04:00:00Z","v":45916,"vw":1.150254},{"c":1.12,"h":1.215,"l":1.0905,"n":137,"o":1.2,"t":"2025-06-20T04:00:00Z","v":28281,"vw":1.156403},{"c":1.16,"h":1.21,"l":1.1074,"n":163,"o":1.21,"t":"2025-06-23T04:00:00Z","v":17834,"vw":1.147073},{"c":1.16,"h":1.18,"l":1.15,"n":103,"o":1.16,"t":"2025-06-24T04:00:00Z","v":31526,"vw":1.165115},{"c":1.16,"h":1.19,"l":1.15,"n":75,"o":1.18,"t":"2025-06-25T04:00:00Z","v":13019,"vw":1.171411},{"c":1.17,"h":1.2,"l":1.16,"n":86,"o":1.19,"t":"2025-06-26T04:00:00Z","v":22819,"vw":1.183078},{"c":1.1591,"h":1.2,"l":1.15,"n":76,"o":1.1655,"t":"2025-06-27T04:00:00Z","v":29569,"vw":1.179761},{"c":1.1699,"h":1.18,"l":1.1579,"n":102,"o":1.1579,"t":"2025-06-30T04:00:00Z","v":8221,"vw":1.173139},{"c":1.165,"h":1.18,"l":1.16,"n":57,"o":1.18,"t":"2025-07-01T04:00:00Z","v":7101,"vw":1.16277},{"c":1.155,"h":1.1816,"l":1.1,"n":111,"o":1.17,"t":"2025-07-02T04:00:00Z","v":35660,"vw":1.136485},{"c":1.17,"h":1.17,"l":1.14,"n":22,"o":1.14,"t":"2025-07-03T04:00:00Z","v":2252,"vw":1.14596},{"c":1.11,"h":1.17,"l":1.11,"n":112,"o":1.1643,"t":"2025-07-07T04:00:00Z","v":14407,"vw":1.135564},{"c":1.12,"h":1.135,"l":1.12,"n":42,"o":1.1209,"t":"2025-07-08T04:00:00Z","v":6017,"vw":1.125699},{"c":1.1265,"h":1.14,"l":1.1015,"n":86,"o":1.1253,"t":"2025-07-09T04:00:00Z","v":35852,"vw":1.128177},{"c":1.145,"h":1.145,"l":1.1245,"n":36,"o":1.1297,"t":"2025-07-10T04:00:00Z","v":6165,"vw":1.134302},{"c":1.1307,"h":1.15,"l":1.11,"n":59,"o":1.14,"t":"2025-07-11T04:00:00Z","v":16882,"vw":1.135891},{"c":1.1,"h":1.12,"l":1.1,"n":91,"o":1.1199,"t":"2025-07-14T04:00:00Z","v":8044,"vw":1.11034},{"c":1.0898,"h":1.11,"l":1.08,"n":96,"o":1.11,"t":"2025-07-15T04:00:00Z","v":17590,"vw":1.091918},{"c":1.11,"h":1.13,"l":1.0899,"n":85,"o":1.1,"t":"2025-07-16T04:00:00Z","v":16895,"vw":1.108514},{"c":1.13,"h":1.14,"l":1.0997,"n":93,"o":1.0997,"t":"2025-07-17T04:00:00Z","v":8962,"vw":1.110942},{"c":1.13,"h":1.14,"l":1.1,"n":238,"o":1.14,"t":"2025-07-18T04:00:00Z","v":47364,"vw":1.120524},{"c":1.135,"h":1.14,"l":1.1002,"n":177,"o":1.14,"t":"2025-07-21T04:00:00Z","v":70482,"vw":1.124277},{"c":1.1292,"h":1.15,"l":1.1,"n":71,"o":1.13,"t":"2025-07-22T04:00:00Z","v":22571,"vw":1.111693},{"c":1.135,"h":1.145,"l":1.13,"n":102,"o":1.14,"t":"2025-07-23T04:00:00Z","v":26670,"vw":1.136781},{"c":1.1,"h":1.14,"l":1.1,"n":90,"o":1.13,"t":"2025-07-24T04:00:00Z","v":27303,"vw":1.131336},{"c":1.12,"h":1.12,"l":1.1,"n":59,"o":1.1,"t":"2025-07-25T04:00:00Z","v":9926,"vw":1.108148},{"c":1.13,"h":1.15,"l":1.0805,"n":124,"o":1.1,"t":"2025-07-28T04:00:00Z","v":52643,"vw":1.12273},{"c":1.0799,"h":1.13,"l":1.07,"n":111,"o":1.13,"t":"2025-07-29T04:00:00Z","v":28849,"vw":1.091718},{"c":1.01,"h":1.0688,"l":1.01,"n":125,"o":1.0688,"t":"2025-07-30T04:00:00Z","v":12421,"vw":1.034586},{"c":1.03,"h":1.05,"l":1.02,"n":177,"o":1.04,"t":"2025-07-31T04:00:00Z","v":68597,"vw":1.038213},{"c":1.01,"h":1.03,"l":1.0001,"n":91,"o":1.03,"t":"2025-08-01T04:00:00Z","v":14231,"vw":1.012982},{"c":1.03,"h":1.06,"l":0.985,"n":179,"o":1,"t":"2025-08-04T04:00:00Z","v":79162,"vw":1.02834},{"c":0.997,"h":1.02,"l":0.97,"n":32,"o":1.02,"t":"2025-08-05T04:00:00Z","v":5511,"vw":0.993672},{"c":0.985,"h":1,"l":0.9739,"n":120,"o":0.975,"t":"2025-08-06T04:00:00Z","v":31184,"vw":0.983461},{"c":1.01,"h":1.01,"l":0.9622,"n":65,"o":1,"t":"2025-08-07T04:00:00Z","v":16898,"vw":0.993694},{"c":0.99,"h":1.03,"l":0.9656,"n":244,"o":1.02,"t":"2025-08-08T04:00:00Z","v":114639,"vw":1.012001},{"c":1.05,"h":1.09,"l":0.999,"n":299,"o":1.02,"t":"2025-08-11T04:00:00Z","v":81313,"vw":1.041498},{"c":1.02,"h":1.128,"l":1.02,"n":87,"o":1.05,"t":"2025-08-12T04:00:00Z","v":8365,"vw":1.056074},{"c":0.9826,"h":1.04,"l":0.9404,"n":174,"o":1.0299,"t":"2025-08-13T04:00:00Z","v":35430,"vw":0.998728},{"c":0.9701,"h":1.01,"l":0.958,"n":70,"o":1,"t":"2025-08-14T04:00:00Z","v":40476,"vw":0.983812},{"c":1.0099,"h":1.0499,"l":0.97,"n":94,"o":0.97,"t":"2025-08-15T04:00:00Z","v":38654,"vw":1.001173},{"c":1,"h":1,"l":0.9502,"n":60,"o":1,"t":"2025-08-18T04:00:00Z","v":15749,"vw":0.985859},{"c":0.9914,"h":1.01,"l":0.97,"n":59,"o":1.01,"t":"2025-08-19T04:00:00Z","v":16762,"vw":0.996379},{"c":0.9499,"h":1,"l":0.9401,"n":151,"o":1,"t":"2025-08-20T04:00:00Z","v":35142,"vw":0.968824},{"c":0.9249,"h":0.97,"l":0.9149,"n":123,"o":0.96,"t":"2025-08-21T04:00:00Z","v":42993,"vw":0.943693},{"c":0.9215,"h":0.93,"l":0.9,"n":208,"o":0.93,"t":"2025-08-22T04:00:00Z","v":55094,"vw":0.928043},{"c":0.885,"h":0.93,"l":0.88,"n":262,"o":0.93,"t":"2025-08-25T04:00:00Z","v":76477,"vw":0.898897},{"c":0.86,"h":0.89,"l":0.86,"n":135,"o":0.89,"t":"2025-08-26T04:00:00Z","v":70837,"vw":0.870496},{"c":0.825,"h":0.87,"l":0.8021,"n":192,"o":0.87,"t":"2025-08-27T04:00:00Z","v":77228,"vw":0.832659},{"c":0.807,"h":0.84,"l":0.7906,"n":227,"o":0.84,"t":"2025-08-28T04:00:00Z","v":85835,"vw":0.808789},{"c":0.76,"h":0.81,"l":0.755,"n":137,"o":0.81,"t":"2025-08-29T04:00:00Z","v":28498,"vw":0.781825},{"c":0.6999,"h":0.77,"l":0.5714,"n":1302,"o":0.77,"t":"2025-09-02T04:00:00Z","v":572202,"vw":0.627782},{"c":0.655,"h":0.69,"l":0.6263,"n":245,"o":0.69,"t":"2025-09-03T04:00:00Z","v":140724,"vw":0.656966},{"c":0.73,"h":0.7499,"l":0.6601,"n":344,"o":0.678,"t":"2025-09-04T04:00:00Z","v":109291,"vw":0.718074},{"c":0.8188,"h":0.8188,"l":0.6901,"n":244,"o":0.6998,"t":"2025-09-05T04:00:00Z","v":70865,"vw":0.732085},{"c":0.85,"h":0.85,"l":0.8,"n":361,"o":0.83,"t":"2025-09-08T04:00:00Z","v":75611,"vw":0.834043},{"c":0.8401,"h":0.8892,"l":0.8319,"n":105,"o":0.8859,"t":"2025-09-09T04:00:00Z","v":36990,"vw":0.866503},{"c":0.79,"h":0.8758,"l":0.7756,"n":560,"o":0.8398,"t":"2025-09-10T04:00:00Z","v":153183,"vw":0.80878},{"c":0.77,"h":0.7882,"l":0.7555,"n":287,"o":0.77,"t":"2025-09-11T04:00:00Z","v":109721,"vw":0.77215},{"c":0.789,"h":0.8,"l":0.7511,"n":81,"o":0.77,"t":"2025-09-12T04:00:00Z","v":25690,"vw":0.790293},{"c":0.7755,"h":0.8,"l":0.761,"n":71,"o":0.8,"t":"2025-09-15T04:00:00Z","v":15037,"vw":0.783096},{"c":0.755,"h":0.8,"l":0.7535,"n":146,"o":0.7755,"t":"2025-09-16T04:00:00Z","v":43421,"vw":0.783649},{"c":0.7936,"h":0.83,"l":0.68,"n":10872,"o":0.7199,"t":"2025-09-17T04:00:00Z","v":3429799,"vw":0.765363},{"c":0.8002,"h":0.9115,"l":0.7839,"n":1716,"o":0.8817,"t":"2025-09-18T04:00:00Z","v":311011,"vw":0.850324},{"c":0.8124,"h":0.845,"l":0.8,"n":149,"o":0.8,"t":"2025-09-19T04:00:00Z","v":30253,"vw":0.818474},{"c":0.8191,"h":0.834,"l":0.8001,"n":200,"o":0.8201,"t":"2025-09-22T04:00:00Z","v":25764,"vw":0.820987},{"c":0.7605,"h":0.81,"l":0.741,"n":311,"o":0.805,"t":"2025-09-23T04:00:00Z","v":82930,"vw":0.778782},{"c":1.11,"h":1.22,"l":0.76,"n":9298,"o":0.8206,"t":"2025-09-24T04:00:00Z","v":3676883,"vw":1.091915},{"c":1.12,"h":1.24,"l":1.04,"n":1334,"o":1.1,"t":"2025-09-25T04:00:00Z","v":515894,"vw":1.135204},{"c":0.9701,"h":1.15,"l":0.9101,"n":806,"o":1.13,"t":"2025-09-26T04:00:00Z","v":207041,"vw":1.03869},{"c":1.021,"h":1.11,"l":0.91,"n":814,"o":0.91,"t":"2025-09-29T04:00:00Z","v":276992,"vw":1.020274},{"c":1.01,"h":1.0846,"l":0.98,"n":254,"o":0.99,"t":"2025-09-30T04:00:00Z","v":77387,"vw":1.013469},{"c":0.9801,"h":1.04,"l":0.9627,"n":266,"o":0.991,"t":"2025-10-01T04:00:00Z","v":51511,"vw":0.999101},{"c":0.9337,"h":0.98,"l":0.9304,"n":229,"o":0.98,"t":"2025-10-02T04:00:00Z","v":37323,"vw":0.952469},{"c":0.916,"h":0.9681,"l":0.9081,"n":277,"o":0.94,"t":"2025-10-03T04:00:00Z","v":61231,"vw":0.921562},{"c":1.025,"h":1.065,"l":0.9003,"n":542,"o":0.93,"t":"2025-10-06T04:00:00Z","v":120680,"vw":0.976302},{"c":1.05,"h":1.105,"l":1.01,"n":385,"o":1.06,"t":"2025-10-07T04:00:00Z","v":127103,"vw":1.056082},{"c":1.02,"h":1.1,"l":0.99,"n":261,"o":1.1,"t":"2025-10-08T04:00:00Z","v":70089,"vw":1.011184},{"c":1.02,"h":1.07,"l":1,"n":220,"o":1.032,"t":"2025-10-09T04:00:00Z","v":53721,"vw":1.027775},{"c":0.93,"h":0.9998,"l":0.91,"n":413,"o":0.95,"t":"2025-10-10T04:00:00Z","v":161369,"vw":0.932009},{"c":0.9419,"h":0.9785,"l":0.9316,"n":119,"o":0.9335,"t":"2025-10-13T04:00:00Z","v":46437,"vw":0.957521},{"c":0.98,"h":0.9909,"l":0.934,"n":178,"o":0.94,"t":"2025-10-14T04:00:00Z","v":38970,"vw":0.947976},{"c":0.8199,"h":0.9187,"l":0.8,"n":1711,"o":0.9187,"t":"2025-10-15T04:00:00Z","v":512401,"vw":0.829209},{"c":0.77,"h":0.8399,"l":0.761,"n":373,"o":0.8198,"t":"2025-10-16T04:00:00Z","v":123583,"vw":0.802119},{"c":0.7999,"h":0.82,"l":0.7624,"n":565,"o":0.815,"t":"2025-10-17T04:00:00Z","v":115160,"vw":0.792704},{"c":0.77,"h":0.824,"l":0.761,"n":334,"o":0.8,"t":"2025-10-20T04:00:00Z","v":58380,"vw":0.787729},{"c":0.7526,"h":0.7791,"l":0.743,"n":415,"o":0.77,"t":"2025-10-21T04:00:00Z","v":91442,"vw":0.760914},{"c":0.7397,"h":0.7896,"l":0.72,"n":337,"o":0.765,"t":"2025-10-22T04:00:00Z","v":95767,"vw":0.753821},{"c":0.739,"h":0.7518,"l":0.72,"n":251,"o":0.7299,"t":"2025-10-23T04:00:00Z","v":45839,"vw":0.732832},{"c":0.74,"h":0.77,"l":0.73,"n":288,"o":0.7389,"t":"2025-10-24T04:00:00Z","v":82483,"vw":0.743723},{"c":0.7943,"h":0.8,"l":0.74,"n":945,"o":0.75,"t":"2025-10-27T04:00:00Z","v":206866,"vw":0.766362},{"c":0.7713,"h":0.83,"l":0.75,"n":519,"o":0.7874,"t":"2025-10-28T04:00:00Z","v":158473,"vw":0.785708},{"c":0.7505,"h":0.8,"l":0.7411,"n":405,"o":0.787,"t":"2025-10-29T04:00:00Z","v":83215,"vw":0.761045},{"c":0.7303,"h":0.7595,"l":0.7299,"n":134,"o":0.7594,"t":"2025-10-30T04:00:00Z","v":200034,"vw":0.740155},{"c":0.75,"h":0.7601,"l":0.7,"n":569,"o":0.731,"t":"2025-10-31T04:00:00Z","v":140394,"vw":0.721967},{"c":0.725,"h":0.77,"l":0.7141,"n":254,"o":0.7609,"t":"2025-11-03T05:00:00Z","v":47644,"vw":0.734815},{"c":0.82,"h":0.84,"l":0.72,"n":16148,"o":0.7799,"t":"2025-11-04T05:00:00Z","v":5560281,"vw":0.781619},{"c":0.6855,"h":0.75,"l":0.635,"n":3037,"o":0.7,"t":"2025-11-05T05:00:00Z","v":908260,"vw":0.69167},{"c":0.6156,"h":0.6847,"l":0.6,"n":607,"o":0.65,"t":"2025-11-06T05:00:00Z","v":241100,"vw":0.641804},{"c":0.6385,"h":0.6493,"l":0.61,"n":314,"o":0.626,"t":"2025-11-07T05:00:00Z","v":122897,"vw":0.632053},{"c":0.628,"h":0.641,"l":0.588,"n":1045,"o":0.641,"t":"2025-11-10T05:00:00Z","v":437134,"vw":0.605026},{"c":0.5915,"h":0.6527,"l":0.58,"n":552,"o":0.601,"t":"2025-11-11T05:00:00Z","v":193666,"vw":0.607949},{"c":0.5429,"h":0.6,"l":0.5415,"n":416,"o":0.58,"t":"2025-11-12T05:00:00Z","v":146669,"vw":0.569585},{"c":0.5201,"h":0.573,"l":0.51,"n":390,"o":0.563,"t":"2025-11-13T05:00:00Z","v":167476,"vw":0.541061},{"c":0.5288,"h":0.56,"l":0.5,"n":569,"o":0.56,"t":"2025-11-14T05:00:00Z","v":206251,"vw":0.525382},{"c":0.4736,"h":0.5285,"l":0.4654,"n":580,"o":0.508,"t":"2025-11-17T05:00:00Z","v":244717,"vw":0.494949},{"c":0.5306,"h":0.5368,"l":0.4642,"n":602,"o":0.4944,"t":"2025-11-18T05:00:00Z","v":214755,"vw":0.496853},{"c":0.4987,"h":0.5435,"l":0.4851,"n":268,"o":0.542,"t":"2025-11-19T05:00:00Z","v":94762,"vw":0.519193},{"c":0.4623,"h":0.5499,"l":0.45,"n":295,"o":0.49,"t":"2025-11-20T05:00:00Z","v":85854,"vw":0.48217},{"c":0.45,"h":0.4743,"l":0.444,"n":218,"o":0.473,"t":"2025-11-21T05:00:00Z","v":85440,"vw":0.453741},{"c":0.4421,"h":0.4721,"l":0.4164,"n":356,"o":0.45,"t":"2025-11-24T05:00:00Z","v":164052,"vw":0.443527},{"c":0.446,"h":0.4645,"l":0.427,"n":386,"o":0.4588,"t":"2025-11-25T05:00:00Z","v":77373,"vw":0.443649},{"c":0.446,"h":0.4919,"l":0.4372,"n":537,"o":0.4785,"t":"2025-11-26T05:00:00Z","v":114939,"vw":0.470786},{"c":0.4864,"h":0.4958,"l":0.4499,"n":140,"o":0.462,"t":"2025-11-28T05:00:00Z","v":59746,"vw":0.466587},{"c":0.4021,"h":0.4785,"l":0.3983,"n":892,"o":0.4785,"t":"2025-12-01T05:00:00Z","v":236606,"vw":0.425994},{"c":0.3454,"h":0.5998,"l":0.3166,"n":23310,"o":0.4512,"t":"2025-12-02T05:00:00Z","v":16389091,"vw":0.445609},{"c":0.34,"h":0.35,"l":0.2918,"n":1357,"o":0.35,"t":"2025-12-03T05:00:00Z","v":781549,"vw":0.31334},{"c":0.34,"h":0.3639,"l":0.32,"n":741,"o":0.32,"t":"2025-12-04T05:00:00Z","v":509632,"vw":0.343761},{"c":0.339,"h":0.35,"l":0.3269,"n":415,"o":0.35,"t":"2025-12-05T05:00:00Z","v":135292,"vw":0.337639},{"c":0.34,"h":0.355,"l":0.335,"n":479,"o":0.34,"t":"2025-12-08T05:00:00Z","v":194862,"vw":0.340918},{"c":0.351,"h":0.36,"l":0.2649,"n":11197,"o":0.3395,"t":"2025-12-09T05:00:00Z","v":6054245,"vw":0.329461},{"c":0.3801,"h":0.4095,"l":0.332,"n":1398,"o":0.3399,"t":"2025-12-10T05:00:00Z","v":815887,"vw":0.378449},{"c":0.41,"h":0.425,"l":0.3506,"n":650,"o":0.393,"t":"2025-12-11T05:00:00Z","v":362597,"vw":0.404117},{"c":0.3894,"h":0.47,"l":0.3661,"n":1078,"o":0.4009,"t":"2025-12-12T05:00:00Z","v":500839,"vw":0.433893},{"c":0.411,"h":0.4145,"l":0.385,"n":195,"o":0.385,"t":"2025-12-15T05:00:00Z","v":87150,"vw":0.395937},{"c":0.2536,"h":0.34,"l":0.2242,"n":5833,"o":0.3,"t":"2025-12-16T05:00:00Z","v":3400673,"vw":0.264323},{"c":0.2505,"h":0.266,"l":0.2419,"n":3759,"o":0.2499,"t":"2025-12-17T05:00:00Z","v":1931761,"vw":0.255004},{"c":0.245,"h":0.2576,"l":0.2178,"n":26483,"o":0.2438,"t":"2025-12-18T05:00:00Z","v":13339749,"vw":0.240105},{"c":0.2601,"h":0.265,"l":0.2356,"n":2839,"o":0.2411,"t":"2025-12-19T05:00:00Z","v":1829923,"vw":0.255629},{"c":0.264,"h":0.2932,"l":0.26,"n":2981,"o":0.271,"t":"2025-12-22T05:00:00Z","v":1593020,"vw":0.275316},{"c":0.2453,"h":0.2796,"l":0.2379,"n":4349,"o":0.2646,"t":"2025-12-23T05:00:00Z","v":1316509,"vw":0.251341},{"c":0.2672,"h":0.2719,"l":0.25,"n":2479,"o":0.2508,"t":"2025-12-24T05:00:00Z","v":1514561,"vw":0.262189},{"c":0.2657,"h":0.2843,"l":0.2553,"n":2284,"o":0.265,"t":"2025-12-26T05:00:00Z","v":1076125,"vw":0.269145},{"c":0.2615,"h":0.2751,"l":0.2598,"n":1151,"o":0.266,"t":"2025-12-29T05:00:00Z","v":736622,"vw":0.265936},{"c":0.2675,"h":0.276,"l":0.25,"n":1677,"o":0.2517,"t":"2025-12-30T05:00:00Z","v":974802,"vw":0.259872},{"c":0.289,"h":0.29,"l":0.2509,"n":1330,"o":0.254,"t":"2025-12-31T05:00:00Z","v":836683,"vw":0.272718},{"c":0.29,"h":0.3134,"l":0.2733,"n":832,"o":0.289,"t":"2026-01-02T05:00:00Z","v":429194,"vw":0.287141},{"c":0.2942,"h":0.315,"l":0.289,"n":806,"o":0.315,"t":"2026-01-05T05:00:00Z","v":408419,"vw":0.298305},{"c":0.29,"h":0.295,"l":0.2701,"n":855,"o":0.2891,"t":"2026-01-06T05:00:00Z","v":432162,"vw":0.283235},{"c":0.2874,"h":0.31,"l":0.2851,"n":550,"o":0.31,"t":"2026-01-07T05:00:00Z","v":346045,"vw":0.294624},{"c":0.2824,"h":0.304,"l":0.275,"n":960,"o":0.275,"t":"2026-01-08T05:00:00Z","v":511353,"vw":0.28487},{"c":0.2817,"h":0.2979,"l":0.28,"n":673,"o":0.29,"t":"2026-01-09T05:00:00Z","v":453898,"vw":0.287901},{"c":0.275,"h":0.29,"l":0.275,"n":524,"o":0.29,"t":"2026-01-12T05:00:00Z","v":366121,"vw":0.281803},{"c":0.2791,"h":0.2874,"l":0.275,"n":466,"o":0.284,"t":"2026-01-13T05:00:00Z","v":217496,"vw":0.282358},{"c":0.2675,"h":0.2849,"l":0.2668,"n":418,"o":0.2801,"t":"2026-01-14T05:00:00Z","v":238755,"vw":0.272342},{"c":0.2673,"h":0.28,"l":0.2601,"n":529,"o":0.269,"t":"2026-01-15T05:00:00Z","v":400219,"vw":0.269473},{"c":0.2806,"h":0.2898,"l":0.2675,"n":429,"o":0.279,"t":"2026-01-16T05:00:00Z","v":313805,"vw":0.274846},{"c":0.2639,"h":0.2774,"l":0.26,"n":265,"o":0.2684,"t":"2026-01-20T05:00:00Z","v":92247,"vw":0.269398},{"c":0.2609,"h":0.2677,"l":0.25,"n":454,"o":0.2676,"t":"2026-01-21T05:00:00Z","v":247985,"vw":0.259098},{"c":0.2684,"h":0.2841,"l":0.252,"n":1167,"o":0.252,"t":"2026-01-22T05:00:00Z","v":500992,"vw":0.265021},{"c":0.2736,"h":0.28,"l":0.2531,"n":488,"o":0.279,"t":"2026-01-23T05:00:00Z","v":406169,"vw":0.267449},{"c":0.2722,"h":0.2811,"l":0.2551,"n":1293,"o":0.278,"t":"2026-01-26T05:00:00Z","v":1142690,"vw":0.27171},{"c":0.2745,"h":0.281,"l":0.262,"n":858,"o":0.2697,"t":"2026-01-27T05:00:00Z","v":511902,"vw":0.274094},{"c":0.254,"h":0.2811,"l":0.254,"n":908,"o":0.2744,"t":"2026-01-28T05:00:00Z","v":429271,"vw":0.263855},{"c":0.2315,"h":0.2635,"l":0.225,"n":733,"o":0.25,"t":"2026-01-29T05:00:00Z","v":604707,"vw":0.239462},{"c":0.2346,"h":0.2438,"l":0.2332,"n":199,"o":0.2333,"t":"2026-01-30T05:00:00Z","v":104424,"vw":0.239481},{"c":0.237,"h":0.2457,"l":0.2346,"n":345,"o":0.245,"t":"2026-02-02T05:00:00Z","v":175209,"vw":0.241736},{"c":0.2332,"h":0.25,"l":0.2213,"n":380,"o":0.243,"t":"2026-02-03T05:00:00Z","v":104857,"vw":0.234877},{"c":0.2301,"h":0.2385,"l":0.2214,"n":551,"o":0.2285,"t":"2026-02-04T05:00:00Z","v":231473,"vw":0.232182},{"c":0.225,"h":0.249,"l":0.222,"n":370,"o":0.222,"t":"2026-02-05T05:00:00Z","v":273148,"vw":0.229623},{"c":0.235,"h":0.2479,"l":0.221,"n":231,"o":0.225,"t":"2026-02-06T05:00:00Z","v":167111,"vw":0.236119},{"c":0.2479,"h":0.26,"l":0.2262,"n":322,"o":0.246,"t":"2026-02-09T05:00:00Z","v":130086,"vw":0.245579},{"c":0.2421,"h":0.257,"l":0.2421,"n":377,"o":0.255,"t":"2026-02-10T05:00:00Z","v":171395,"vw":0.251201},{"c":0.2456,"h":0.2665,"l":0.2283,"n":471,"o":0.249,"t":"2026-02-11T05:00:00Z","v":229566,"vw":0.256577},{"c":0.238,"h":0.2565,"l":0.2341,"n":212,"o":0.2401,"t":"2026-02-12T05:00:00Z","v":148451,"vw":0.241497},{"c":0.233,"h":0.2588,"l":0.233,"n":253,"o":0.258,"t":"2026-02-13T05:00:00Z","v":135485,"vw":0.246795},{"c":0.244,"h":0.2601,"l":0.232,"n":428,"o":0.247,"t":"2026-02-17T05:00:00Z","v":233801,"vw":0.249226},{"c":0.24,"h":0.265,"l":0.24,"n":154,"o":0.247,"t":"2026-02-18T05:00:00Z","v":83508,"vw":0.246804},{"c":0.236,"h":0.2635,"l":0.234,"n":196,"o":0.24,"t":"2026-02-19T05:00:00Z","v":83045,"vw":0.237292},{"c":0.2366,"h":0.25,"l":0.236,"n":213,"o":0.24,"t":"2026-02-20T05:00:00Z","v":215507,"vw":0.242316},{"c":0.243,"h":0.25,"l":0.237,"n":201,"o":0.2496,"t":"2026-02-23T05:00:00Z","v":131360,"vw":0.242015},{"c":0.255,"h":0.275,"l":0.231,"n":744,"o":0.231,"t":"2026-02-24T05:00:00Z","v":548069,"vw":0.260664},{"c":0.2609,"h":0.2681,"l":0.238,"n":387,"o":0.264,"t":"2026-02-25T05:00:00Z","v":200624,"vw":0.254428},{"c":0.2592,"h":0.2727,"l":0.2582,"n":356,"o":0.264,"t":"2026-02-26T05:00:00Z","v":273540,"vw":0.263546},{"c":0.2362,"h":0.269,"l":0.2326,"n":1116,"o":0.269,"t":"2026-02-27T05:00:00Z","v":531313,"vw":0.245586},{"c":0.2356,"h":0.25,"l":0.2273,"n":589,"o":0.2273,"t":"2026-03-02T05:00:00Z","v":288633,"vw":0.236749},{"c":0.23,"h":0.2495,"l":0.228,"n":525,"o":0.2495,"t":"2026-03-03T05:00:00Z","v":236726,"vw":0.240985},{"c":0.25,"h":0.2601,"l":0.2381,"n":1003,"o":0.254,"t":"2026-03-04T05:00:00Z","v":441820,"vw":0.245929},{"c":0.2466,"h":0.2648,"l":0.2443,"n":506,"o":0.2456,"t":"2026-03-05T05:00:00Z","v":212328,"vw":0.25455},{"c":0.2512,"h":0.258,"l":0.2401,"n":444,"o":0.2449,"t":"2026-03-06T05:00:00Z","v":153596,"vw":0.250096},{"c":0.2512,"h":0.257,"l":0.249,"n":139,"o":0.253,"t":"2026-03-09T04:00:00Z","v":76101,"vw":0.251592},{"c":0.257,"h":0.2773,"l":0.25,"n":1552,"o":0.2575,"t":"2026-03-10T04:00:00Z","v":771527,"vw":0.265963},{"c":0.261,"h":0.2811,"l":0.2525,"n":295,"o":0.263,"t":"2026-03-11T04:00:00Z","v":177352,"vw":0.274061},{"c":0.2567,"h":0.27,"l":0.2525,"n":121,"o":0.2655,"t":"2026-03-12T04:00:00Z","v":50598,"vw":0.262954},{"c":0.2292,"h":0.2791,"l":0.221,"n":2367,"o":0.258,"t":"2026-03-13T04:00:00Z","v":929871,"vw":0.243185},{"c":0.207,"h":0.2325,"l":0.2012,"n":781,"o":0.2277,"t":"2026-03-16T04:00:00Z","v":565338,"vw":0.212619},{"c":0.216,"h":0.2377,"l":0.2078,"n":1631,"o":0.214,"t":"2026-03-17T04:00:00Z","v":960763,"vw":0.223952},{"c":0.1626,"h":0.1988,"l":0.16,"n":1006,"o":0.1988,"t":"2026-03-18T04:00:00Z","v":963409,"vw":0.169092},{"c":0.1456,"h":0.1675,"l":0.13,"n":1032,"o":0.1597,"t":"2026-03-19T04:00:00Z","v":1192407,"vw":0.137384},{"c":0.1301,"h":0.15,"l":0.13,"n":569,"o":0.138,"t":"2026-03-20T04:00:00Z","v":345859,"vw":0.13833},{"c":0.145,"h":0.1456,"l":0.13,"n":1270,"o":0.142,"t":"2026-03-23T04:00:00Z","v":351676,"vw":0.136086},{"c":0.1375,"h":0.1469,"l":0.1313,"n":1074,"o":0.136,"t":"2026-03-24T04:00:00Z","v":285622,"vw":0.135385},{"c":0.1366,"h":0.1459,"l":0.1348,"n":770,"o":0.1459,"t":"2026-03-25T04:00:00Z","v":246880,"vw":0.137673},{"c":0.1364,"h":0.1475,"l":0.1315,"n":444,"o":0.1367,"t":"2026-03-26T04:00:00Z","v":291715,"vw":0.138074},{"c":0.1263,"h":0.1649,"l":0.1263,"n":435,"o":0.135,"t":"2026-03-27T04:00:00Z","v":385827,"vw":0.139018},{"c":0.121,"h":0.1481,"l":0.1201,"n":1195,"o":0.13,"t":"2026-03-30T04:00:00Z","v":400022,"vw":0.131748},{"c":5.15,"h":5.45,"l":4.564,"n":605,"o":4.99,"t":"2026-03-31T04:00:00Z","v":28243,"vw":4.926533},{"c":4.65,"h":5.5,"l":4.4498,"n":466,"o":5.15,"t":"2026-04-01T04:00:00Z","v":45146,"vw":5.250725},{"c":4.47,"h":4.8,"l":4.155,"n":157,"o":4.8,"t":"2026-04-02T04:00:00Z","v":6169,"vw":4.497107},{"c":3.54,"h":4.1165,"l":3.25,"n":3827,"o":3.99,"t":"2026-04-06T04:00:00Z","v":318801,"vw":3.529374},{"c":3.8,"h":3.8,"l":3.29,"n":269,"o":3.42,"t":"2026-04-07T04:00:00Z","v":32243,"vw":3.529116},{"c":3.88,"h":3.89,"l":3.562,"n":239,"o":3.78,"t":"2026-04-08T04:00:00Z","v":25506,"vw":3.734755},{"c":3.92,"h":3.9856,"l":3.7683,"n":93,"o":3.83,"t":"2026-04-09T04:00:00Z","v":8409,"vw":3.83997},{"c":3.83,"h":4.09,"l":3.8001,"n":99,"o":3.99,"t":"2026-04-10T04:00:00Z","v":6933,"vw":3.89971},{"c":4.2475,"h":4.2475,"l":3.78,"n":194,"o":3.991,"t":"2026-04-13T04:00:00Z","v":14302,"vw":4.033065},{"c":4.63,"h":4.7207,"l":4.122,"n":247,"o":4.33,"t":"2026-04-14T04:00:00Z","v":20667,"vw":4.503892},{"c":4.61,"h":4.835,"l":4.55,"n":102,"o":4.75,"t":"2026-04-15T04:00:00Z","v":9579,"vw":4.607229},{"c":5.12,"h":5.27,"l":4.61,"n":174,"o":4.61,"t":"2026-04-16T04:00:00Z","v":13113,"vw":4.937853},{"c":5.8,"h":6,"l":5.0826,"n":244,"o":5.15,"t":"2026-04-17T04:00:00Z","v":20318,"vw":5.622325},{"c":5.94,"h":6.2899,"l":4.535,"n":12370,"o":4.57,"t":"2026-04-20T04:00:00Z","v":734252,"vw":5.526615},{"c":5.87,"h":6.46,"l":5.87,"n":376,"o":5.99,"t":"2026-04-21T04:00:00Z","v":25819,"vw":6.172559},{"c":5.79,"h":5.93,"l":5.4001,"n":177,"o":5.82,"t":"2026-04-22T04:00:00Z","v":7164,"vw":5.728477},{"c":6,"h":6.03,"l":5.56,"n":668,"o":5.64,"t":"2026-04-23T04:00:00Z","v":24994,"vw":5.775236},{"c":5.8,"h":5.8,"l":5.75,"n":68,"o":5.8,"t":"2026-04-24T04:00:00Z","v":1580,"vw":5.785714},{"c":5.6,"h":5.92,"l":5.4501,"n":164,"o":5.54,"t":"2026-04-27T04:00:00Z","v":11069,"vw":5.56364},{"c":5.72,"h":5.72,"l":5.55,"n":100,"o":5.55,"t":"2026-04-28T04:00:00Z","v":2356,"vw":5.648674},{"c":5.24,"h":5.82,"l":5.01,"n":48,"o":5.82,"t":"2026-04-29T04:00:00Z","v":1954,"vw":5.420216},{"c":5.4001,"h":5.88,"l":5.29,"n":3150,"o":5.29,"t":"2026-04-30T04:00:00Z","v":63003,"vw":5.50198},{"c":5.47,"h":5.62,"l":5.215,"n":6867,"o":5.58,"t":"2026-05-01T04:00:00Z","v":56906,"vw":5.511195},{"c":5.99,"h":6.1,"l":5.61,"n":376,"o":5.75,"t":"2026-05-04T04:00:00Z","v":8290,"vw":5.946464},{"c":5.62,"h":6.5199,"l":5.21,"n":3497,"o":5.68,"t":"2026-05-05T04:00:00Z","v":51265,"vw":5.965032},{"c":5.82,"h":6.1499,"l":5.36,"n":450,"o":5.55,"t":"2026-05-06T04:00:00Z","v":12323,"vw":5.954663},{"c":6.58,"h":6.59,"l":5.86,"n":736,"o":5.9,"t":"2026-05-07T04:00:00Z","v":11987,"vw":6.183138},{"c":6.25,"h":6.58,"l":6.1301,"n":270,"o":6.54,"t":"2026-05-08T04:00:00Z","v":4286,"vw":6.420116},{"c":5.15,"h":6.19,"l":5.02,"n":520,"o":5.81,"t":"2026-05-11T04:00:00Z","v":17213,"vw":5.653343},{"c":3.06,"h":5.24,"l":3.015,"n":1901,"o":5.24,"t":"2026-05-12T04:00:00Z","v":109194,"vw":3.739538},{"c":3.15,"h":3.99,"l":3.06,"n":889,"o":3.06,"t":"2026-05-13T04:00:00Z","v":72066,"vw":3.367049},{"c":3.7,"h":3.77,"l":3.12,"n":732,"o":3.4,"t":"2026-05-14T04:00:00Z","v":40286,"vw":3.378809},{"c":3.49,"h":3.7,"l":3.4383,"n":120,"o":3.7,"t":"2026-05-15T04:00:00Z","v":13244,"vw":3.565713},{"c":3.5,"h":3.6667,"l":3.39,"n":204,"o":3.39,"t":"2026-05-18T04:00:00Z","v":9771,"vw":3.482727},{"c":3.74,"h":3.875,"l":3.26,"n":459,"o":3.34,"t":"2026-05-19T04:00:00Z","v":26316,"vw":3.676006},{"c":3.43,"h":3.95,"l":3.43,"n":271,"o":3.73,"t":"2026-05-20T04:00:00Z","v":16977,"vw":3.750874},{"c":5.14,"h":5.1783,"l":3.15,"n":123451,"o":3.15,"t":"2026-05-21T04:00:00Z","v":6266274,"vw":4.532707},{"c":18.27,"h":18.989,"l":8.58,"n":578767,"o":9.92,"t":"2026-05-22T04:00:00Z","v":34043759,"vw":12.835587},{"c":17.81,"h":20.1593,"l":13.66,"n":36250,"o":13.75,"t":"2026-05-26T04:00:00Z","v":2536770,"vw":17.381742},{"c":15.925,"h":17.97,"l":14.5,"n":6028,"o":16.65,"t":"2026-05-27T04:00:00Z","v":492215,"vw":16.194488},{"c":22.05,"h":29.32,"l":15.3,"n":43116,"o":15.82,"t":"2026-05-28T04:00:00Z","v":1663219,"vw":23.140321},{"c":16.43,"h":25.95,"l":15.65,"n":9095,"o":24.98,"t":"2026-05-29T04:00:00Z","v":546732,"vw":20.23166},{"c":13.43,"h":16.72,"l":13,"n":3019,"o":15.53,"t":"2026-06-01T04:00:00Z","v":195851,"vw":14.304585},{"c":14.63,"h":16.1999,"l":13.4001,"n":1961,"o":13.69,"t":"2026-06-02T04:00:00Z","v":265566,"vw":15.129717},{"c":14.985,"h":16.0542,"l":13.05,"n":785,"o":14.19,"t":"2026-06-03T04:00:00Z","v":59702,"vw":14.774484},{"c":15.84,"h":16.11,"l":14.41,"n":789,"o":14.99,"t":"2026-06-04T04:00:00Z","v":69415,"vw":15.703915},{"c":15.07,"h":16.1,"l":14.01,"n":914,"o":15.88,"t":"2026-06-05T04:00:00Z","v":60263,"vw":15.448716},{"c":15.445,"h":15.9405,"l":15.08,"n":303,"o":15.08,"t":"2026-06-08T04:00:00Z","v":21126,"vw":15.533068},{"c":15,"h":15.91,"l":14.48,"n":412,"o":15.91,"t":"2026-06-09T04:00:00Z","v":16429,"vw":15.14824},{"c":14.63,"h":15.899,"l":14.11,"n":1173,"o":14.68,"t":"2026-06-10T04:00:00Z","v":39038,"vw":14.603256},{"c":14.82,"h":15.07,"l":14.14,"n":2112,"o":14.14,"t":"2026-06-11T04:00:00Z","v":82587,"vw":14.540791},{"c":13.4,"h":15.72,"l":13.31,"n":1255,"o":14.23,"t":"2026-06-12T04:00:00Z","v":112894,"vw":14.458645},{"c":13.17,"h":14.045,"l":12.68,"n":594,"o":13.4,"t":"2026-06-15T04:00:00Z","v":61964,"vw":13.189867},{"c":13,"h":13.45,"l":12.64,"n":463,"o":12.86,"t":"2026-06-16T04:00:00Z","v":34953,"vw":12.954574},{"c":12,"h":13.97,"l":11.95,"n":1393,"o":12.71,"t":"2026-06-17T04:00:00Z","v":120850,"vw":12.76565},{"c":10.94,"h":12.7992,"l":10.61,"n":1459,"o":12.02,"t":"2026-06-18T04:00:00Z","v":67644,"vw":11.189503},{"c":11.23,"h":11.7918,"l":10.56,"n":5736,"o":11.47,"t":"2026-06-22T04:00:00Z","v":204566,"vw":11.178248},{"c":11.79,"h":12.21,"l":10.71,"n":1728,"o":11.01,"t":"2026-06-23T04:00:00Z","v":60283,"vw":11.476814},{"c":10.755,"h":11.9,"l":10.55,"n":1007,"o":11.9,"t":"2026-06-24T04:00:00Z","v":28659,"vw":10.945489},{"c":9.52,"h":11.09,"l":9.5,"n":1788,"o":10.52,"t":"2026-06-25T04:00:00Z","v":137918,"vw":10.216551},{"c":10.73,"h":10.74,"l":9.26,"n":4284,"o":9.37,"t":"2026-06-26T04:00:00Z","v":92848,"vw":9.902552},{"c":9.69,"h":11.765,"l":9.66,"n":3332,"o":10.14,"t":"2026-06-29T04:00:00Z","v":211944,"vw":11.087831},{"c":10.245,"h":11,"l":9.2,"n":10385,"o":9.75,"t":"2026-06-30T04:00:00Z","v":265098,"vw":10.056284},{"c":10.25,"h":11.86,"l":10.2,"n":1911,"o":10.29,"t":"2026-07-01T04:00:00Z","v":39122,"vw":10.643624},{"c":10.41,"h":11.105,"l":9.3117,"n":1293,"o":10.6,"t":"2026-07-02T04:00:00Z","v":72551,"vw":10.078142},{"c":10.9,"h":11.645,"l":9.8,"n":6269,"o":9.8,"t":"2026-07-06T04:00:00Z","v":159982,"vw":10.701833},{"c":15.48,"h":15.5,"l":10.8,"n":3829,"o":10.89,"t":"2026-07-07T04:00:00Z","v":150965,"vw":14.143736},{"c":14.21,"h":15.25,"l":13.41,"n":1282,"o":14.81,"t":"2026-07-08T04:00:00Z","v":64254,"vw":14.408123},{"c":13.16,"h":14.2,"l":12.5,"n":732,"o":13.92,"t":"2026-07-09T04:00:00Z","v":14983,"vw":13.137977},{"c":13.88,"h":13.89,"l":12.5,"n":2006,"o":13.04,"t":"2026-07-10T04:00:00Z","v":61585,"vw":13.350939},{"c":13.4,"h":15,"l":12.66,"n":1553,"o":13.79,"t":"2026-07-13T04:00:00Z","v":89981,"vw":13.902629},{"c":13.42,"h":13.7,"l":13.01,"n":1318,"o":13.01,"t":"2026-07-14T04:00:00Z","v":41392,"vw":13.306724},{"c":12.07,"h":13.42,"l":11.5,"n":512,"o":13.01,"t":"2026-07-15T04:00:00Z","v":27778,"vw":12.569334},{"c":11.5,"h":12.54,"l":11.5,"n":609,"o":12.1,"t":"2026-07-16T04:00:00Z","v":35968,"vw":12.066116},{"c":11.01,"h":11.635,"l":10.7,"n":1189,"o":11.5,"t":"2026-07-17T04:00:00Z","v":42197,"vw":11.233055},{"c":10.66,"h":12.4907,"l":10.66,"n":1247,"o":11.49,"t":"2026-07-20T04:00:00Z","v":53988,"vw":11.181317},{"c":9.295,"h":12.44,"l":9.045,"n":1183,"o":11.25,"t":"2026-07-21T04:00:00Z","v":70023,"vw":9.88048},{"c":9.81,"h":10.1,"l":8.71,"n":784,"o":9.06,"t":"2026-07-22T04:00:00Z","v":42612,"vw":9.646671},{"c":9.3,"h":10.025,"l":9.11,"n":264,"o":9.11,"t":"2026-07-23T04:00:00Z","v":16821,"vw":9.32366},{"c":8.7,"h":9.5506,"l":8.42,"n":810,"o":8.88,"t":"2026-07-24T04:00:00Z","v":28118,"vw":8.867118},{"c":8.46,"h":9.535,"l":8.08,"n":456,"o":8.62,"t":"2026-07-27T04:00:00Z","v":52730,"vw":8.466446},{"c":8.43,"h":8.76,"l":8.05,"n":1447,"o":8.75,"t":"2026-07-28T04:00:00Z","v":29059,"vw":8.44238},{"c":8.25,"h":8.43,"l":8.15,"n":136,"o":8.15,"t":"2026-07-29T04:00:00Z","v":3537,"vw":8.250762},{"c":8,"h":8.63,"l":7.72,"n":749,"o":8,"t":"2026-07-30T04:00:00Z","v":69145,"vw":8.099465},{"c":7.86,"h":8.1,"l":7.8,"n":222,"o":7.8,"t":"2026-07-31T04:00:00Z","v":14601,"vw":8.008153},{"c":7.36,"h":7.735,"l":7.19,"n":488,"o":7.735,"t":"2026-08-03T04:00:00Z","v":24075,"vw":7.393319},{"c":7.79,"h":7.87,"l":7.37,"n":360,"o":7.39,"t":"2026-08-04T04:00:00Z","v":8723,"vw":7.582511},{"c":7.5,"h":8.0955,"l":7.2,"n":551,"o":7.97,"t":"2026-08-05T04:00:00Z","v":21853,"vw":7.573792},{"c":8.08,"h":8.09,"l":7.31,"n":734,"o":7.8834,"t":"2026-08-06T04:00:00Z","v":11038,"vw":7.712557},{"c":7,"h":8.03,"l":7,"n":2141,"o":7.98,"t":"2026-08-07T04:00:00Z","v":68969,"vw":7.416966},{"c":7.53,"h":7.97,"l":7.08,"n":992,"o":7.08,"t":"2026-08-10T04:00:00Z","v":25329,"vw":7.434463},{"c":7.73,"h":7.77,"l":7.53,"n":209,"o":7.64,"t":"2026-08-11T04:00:00Z","v":11449,"vw":7.617241},{"c":7.18,"h":7.6,"l":7,"n":1312,"o":7.58,"t":"2026-08-12T04:00:00Z","v":56340,"vw":7.435652},{"c":7,"h":7.5,"l":6.91,"n":1039,"o":7.49,"t":"2026-08-13T04:00:00Z","v":30663,"vw":7.169508},{"c":7.54,"h":7.99,"l":6.51,"n":4063,"o":7.01,"t":"2026-08-14T04:00:00Z","v":164327,"vw":7.126488},{"c":7.52,"h":8.1,"l":7.0412,"n":13452,"o":7.68,"t":"2026-08-17T04:00:00Z","v":154764,"vw":7.736118},{"c":7.899,"h":8,"l":7.235,"n":7493,"o":7.3,"t":"2026-08-18T04:00:00Z","v":104162,"vw":7.732303},{"c":7.9,"h":8.1,"l":7.7,"n":265,"o":7.85,"t":"2026-08-19T04:00:00Z","v":15251,"vw":7.940013},{"c":7.73,"h":8.1,"l":7.6901,"n":600,"o":8.1,"t":"2026-08-20T04:00:00Z","v":16046,"vw":7.897002},{"c":7.85,"h":8.1,"l":7.7,"n":273,"o":8.095,"t":"2026-08-21T04:00:00Z","v":10991,"vw":7.916199},{"c":7.47,"h":8.06,"l":7.355,"n":829,"o":8,"t":"2026-08-24T04:00:00Z","v":41376,"vw":7.625866},{"c":7.87,"h":8.1,"l":7.6901,"n":871,"o":7.97,"t":"2026-08-25T04:00:00Z","v":30413,"vw":7.902516},{"c":9.1,"h":9.9599,"l":7.95,"n":13660,"o":8.1,"t":"2026-08-26T04:00:00Z","v":254815,"vw":8.907962},{"c":9.01,"h":9.6,"l":8.75,"n":1182,"o":9.6,"t":"2026-08-27T04:00:00Z","v":54068,"vw":9.036737},{"c":10.7,"h":11.08,"l":8.8,"n":2486,"o":8.93,"t":"2026-08-28T04:00:00Z","v":168632,"vw":9.737513},{"c":10.43,"h":11.4,"l":9.75,"n":3537,"o":10.62,"t":"2026-08-31T04:00:00Z","v":81408,"vw":10.346277},{"c":10.37,"h":10.5,"l":9.44,"n":3517,"o":10.44,"t":"2026-09-01T04:00:00Z","v":174977,"vw":10.159297},{"c":10.15,"h":10.4,"l":9.6,"n":1311,"o":10.09,"t":"2026-09-02T04:00:00Z","v":46501,"vw":10.125461},{"c":10.84,"h":11.4,"l":9.65,"n":2546,"o":10,"t":"2026-09-03T04:00:00Z","v":61952,"vw":10.068271},{"c":11.47,"h":11.82,"l":10.1703,"n":3012,"o":10.41,"t":"2026-09-04T04:00:00Z","v":108909,"vw":11.156755},{"c":10.96,"h":12.04,"l":10.75,"n":2885,"o":11.32,"t":"2026-09-08T04:00:00Z","v":128547,"vw":11.461192},{"c":10.57,"h":12.15,"l":10.0187,"n":4168,"o":10.89,"t":"2026-09-09T04:00:00Z","v":131081,"vw":11.066175},{"c":10.88,"h":11.065,"l":10.07,"n":6045,"o":10.63,"t":"2026-09-10T04:00:00Z","v":166032,"vw":10.722952},{"c":11.3,"h":11.5,"l":10.51,"n":2721,"o":10.51,"t":"2026-09-11T04:00:00Z","v":135281,"vw":11.101409},{"c":11.04,"h":11.61,"l":10.68,"n":1406,"o":11.43,"t":"2026-09-14T04:00:00Z","v":39993,"vw":11.177727},{"c":10.25,"h":11.05,"l":10,"n":1849,"o":11.05,"t":"2026-09-15T04:00:00Z","v":27591,"vw":10.528532},{"c":10.12,"h":11,"l":9.78,"n":735,"o":11,"t":"2026-09-16T04:00:00Z","v":16376,"vw":10.542265},{"c":9.875,"h":10.7413,"l":9.39,"n":5082,"o":10.26,"t":"2026-09-17T04:00:00Z","v":126504,"vw":10.09913},{"c":9.16,"h":10.125,"l":9.16,"n":1792,"o":9.63,"t":"2026-09-18T04:00:00Z","v":63655,"vw":9.669654},{"c":9.38,"h":9.81,"l":9.0701,"n":654,"o":9.52,"t":"2026-09-21T04:00:00Z","v":18709,"vw":9.363612},{"c":10.05,"h":10.1,"l":8.53,"n":1306,"o":9.2359,"t":"2026-09-22T04:00:00Z","v":78488,"vw":9.433131},{"c":9.66,"h":10.42,"l":9.32,"n":1742,"o":10.42,"t":"2026-09-23T04:00:00Z","v":86426,"vw":9.820847},{"c":10.06,"h":10.1,"l":9.565,"n":921,"o":9.9,"t":"2026-09-24T04:00:00Z","v":47389,"vw":9.824179},{"c":9.755,"h":10.25,"l":9.3,"n":1472,"o":10.25,"t":"2026-09-25T04:00:00Z","v":71543,"vw":9.688346},{"c":9.81,"h":10.975,"l":9.69,"n":3795,"o":9.99,"t":"2026-09-28T04:00:00Z","v":82015,"vw":10.402202},{"c":9.72,"h":10.7474,"l":9.55,"n":2199,"o":9.83,"t":"2026-09-29T04:00:00Z","v":50672,"vw":9.902726},{"c":9.3,"h":10.05,"l":8.8,"n":1559,"o":9.58,"t":"2026-09-30T04:00:00Z","v":46964,"vw":9.678863},{"c":8.84,"h":10,"l":8.55,"n":1453,"o":9.35,"t":"2026-10-01T04:00:00Z","v":28609,"vw":9.175778},{"c":8.72,"h":9.14,"l":8.26,"n":708,"o":9.01,"t":"2026-10-02T04:00:00Z","v":15267,"vw":8.633462},{"c":8.94,"h":9.39,"l":8.53,"n":550,"o":8.84,"t":"2026-10-05T04:00:00Z","v":9566,"vw":8.888394},{"c":8.39,"h":8.96,"l":8.13,"n":753,"o":8.96,"t":"2026-10-06T04:00:00Z","v":19784,"vw":8.602102},{"c":8.625,"h":8.625,"l":8.05,"n":880,"o":8.46,"t":"2026-10-07T04:00:00Z","v":32447,"vw":8.494504},{"c":8.13,"h":8.73,"l":8.13,"n":1759,"o":8.61,"t":"2026-10-08T04:00:00Z","v":61880,"vw":8.476671},{"c":8.77,"h":8.97,"l":8.2,"n":2986,"o":8.51,"t":"2026-10-09T04:00:00Z","v":76447,"vw":8.49864},{"c":8.54,"h":9.05,"l":8.34,"n":2337,"o":8.7,"t":"2026-10-12T04:00:00Z","v":112402,"vw":8.627024},{"c":7.9,"h":8.7,"l":7.9,"n":651,"o":8.33,"t":"2026-10-13T04:00:00Z","v":18524,"vw":8.139994},{"c":7.28,"h":8.0999,"l":7.19,"n":812,"o":8.0999,"t":"2026-10-14T04:00:00Z","v":34944,"vw":7.413551},{"c":8.84,"h":8.89,"l":7,"n":1774,"o":7.87,"t":"2026-10-15T04:00:00Z","v":55714,"vw":8.105235},{"c":8.18,"h":8.72,"l":8.025,"n":1026,"o":8.72,"t":"2026-10-16T04:00:00Z","v":21692,"vw":8.269358},{"c":9.89,"h":10,"l":8.52,"n":2572,"o":9.01,"t":"2026-10-19T04:00:00Z","v":79081,"vw":9.208223},{"c":9.29,"h":9.7249,"l":9.15,"n":1465,"o":9.15,"t":"2026-10-20T04:00:00Z","v":35122,"vw":9.25892},{"c":8.76,"h":9.9387,"l":8.7,"n":1329,"o":9.29,"t":"2026-10-21T04:00:00Z","v":30598,"vw":9.300557},{"c":8.1,"h":9.115,"l":7.58,"n":337,"o":8.69,"t":"2026-10-22T04:00:00Z","v":20885,"vw":8.49696},{"c":8.45,"h":8.45,"l":7.84,"n":487,"o":8,"t":"2026-10-23T04:00:00Z","v":13887,"vw":8.068038}],"volatilityBars":[{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-07-28T09:00:00Z","v":100,"vw":8.21},{"c":8.58,"h":8.75,"l":8.05,"n":42,"o":8.75,"t":"2026-07-28T13:30:00Z","v":4770,"vw":8.451818},{"c":8.42,"h":8.76,"l":8.06,"n":35,"o":8.5,"t":"2026-07-28T13:45:00Z","v":3723,"vw":8.464999},{"c":8.37,"h":8.42,"l":8.37,"n":3,"o":8.42,"t":"2026-07-28T14:00:00Z","v":201,"vw":8.395},{"c":8.5858,"h":8.5858,"l":8.5858,"n":2,"o":8.5858,"t":"2026-07-28T14:30:00Z","v":117,"vw":8.5858},{"c":8.244,"h":8.244,"l":8.244,"n":2,"o":8.244,"t":"2026-07-28T15:15:00Z","v":526,"vw":8.244},{"c":8.5,"h":8.5,"l":8.47,"n":13,"o":8.49,"t":"2026-07-28T18:00:00Z","v":1174,"vw":8.490436},{"c":8.46,"h":8.72,"l":8.26,"n":453,"o":8.59,"t":"2026-07-28T19:30:00Z","v":8083,"vw":8.477767},{"c":8.26,"h":8.48,"l":8.22,"n":318,"o":8.46,"t":"2026-07-28T19:45:00Z","v":6266,"vw":8.39176},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-07-28T20:00:00Z","v":559,"vw":8.43},{"c":8.15,"h":8.15,"l":8.15,"n":19,"o":8.15,"t":"2026-07-29T13:30:00Z","v":718,"vw":8.15},{"c":8.43,"h":8.43,"l":8.43,"n":3,"o":8.43,"t":"2026-07-29T15:00:00Z","v":152,"vw":8.43},{"c":8.29,"h":8.3,"l":8.29,"n":10,"o":8.29,"t":"2026-07-29T17:45:00Z","v":412,"vw":8.2925},{"c":8.385,"h":8.385,"l":8.385,"n":14,"o":8.385,"t":"2026-07-29T18:00:00Z","v":228,"vw":8.385},{"c":8.245,"h":8.245,"l":8.245,"n":2,"o":8.245,"t":"2026-07-29T18:30:00Z","v":123,"vw":8.245},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-07-29T20:00:00Z","v":475,"vw":8.25},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-07-30T13:30:00Z","v":11318,"vw":8},{"c":8.24,"h":8.25,"l":8.01,"n":37,"o":8.15,"t":"2026-07-30T13:45:00Z","v":2407,"vw":8.179854},{"c":8.15,"h":8.18,"l":8.15,"n":3,"o":8.18,"t":"2026-07-30T14:15:00Z","v":407,"vw":8.1725},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-07-30T14:30:00Z","v":208,"vw":8.16},{"c":8.34,"h":8.39,"l":8.34,"n":3,"o":8.39,"t":"2026-07-30T15:30:00Z","v":655,"vw":8.382355},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-07-30T16:00:00Z","v":390,"vw":8.15},{"c":8.2477,"h":8.265,"l":8.15,"n":18,"o":8.265,"t":"2026-07-30T17:15:00Z","v":5409,"vw":8.243249},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-07-30T17:30:00Z","v":269,"vw":8.19},{"c":8.165,"h":8.1803,"l":8.15,"n":10,"o":8.15,"t":"2026-07-30T17:45:00Z","v":2989,"vw":8.171559},{"c":8.1501,"h":8.1501,"l":8.15,"n":6,"o":8.15,"t":"2026-07-30T18:15:00Z","v":448,"vw":8.15005},{"c":8,"h":8.1,"l":8,"n":3,"o":8.1,"t":"2026-07-30T18:45:00Z","v":201,"vw":8.05},{"c":8,"h":8.63,"l":7.98,"n":319,"o":8.17,"t":"2026-07-30T19:15:00Z","v":25759,"vw":8.20941},{"c":7.8,"h":8.1,"l":7.75,"n":243,"o":8.1,"t":"2026-07-30T19:30:00Z","v":16474,"vw":7.966813},{"c":7.81,"h":7.81,"l":7.72,"n":4,"o":7.72,"t":"2026-07-30T19:45:00Z","v":546,"vw":7.791289},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-07-30T20:00:00Z","v":586,"vw":8},{"c":6.5,"h":7.99,"l":6.5,"n":11,"o":7.99,"t":"2026-07-31T08:00:00Z","v":414,"vw":7.327778},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-07-31T11:00:00Z","v":218,"vw":7.44},{"c":7.89,"h":7.96,"l":7.8,"n":6,"o":7.8,"t":"2026-07-31T13:30:00Z","v":527,"vw":7.885828},{"c":7.96,"h":8.1,"l":7.96,"n":87,"o":8.03,"t":"2026-07-31T14:00:00Z","v":8155,"vw":8.071977},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-07-31T14:15:00Z","v":118,"vw":7.8},{"c":7.82,"h":8.0391,"l":7.82,"n":8,"o":7.93,"t":"2026-07-31T14:30:00Z","v":690,"vw":7.970964},{"c":8,"h":8,"l":7.93,"n":4,"o":7.93,"t":"2026-07-31T15:00:00Z","v":400,"vw":7.9475},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-07-31T15:30:00Z","v":100,"vw":7.8},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-07-31T16:30:00Z","v":151,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-07-31T17:30:00Z","v":105,"vw":7.96},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-07-31T17:45:00Z","v":200,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-07-31T18:15:00Z","v":100,"vw":7.88},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-07-31T19:15:00Z","v":100,"vw":7.82},{"c":7.8,"h":7.88,"l":7.8,"n":6,"o":7.88,"t":"2026-07-31T19:45:00Z","v":1049,"vw":7.823511},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-07-31T20:00:00Z","v":376,"vw":7.86},{"c":7.535,"h":7.735,"l":7.535,"n":48,"o":7.735,"t":"2026-08-03T13:30:00Z","v":1446,"vw":7.685},{"c":7.48,"h":7.64,"l":7.48,"n":30,"o":7.51,"t":"2026-08-03T14:00:00Z","v":1050,"vw":7.524849},{"c":7.505,"h":7.505,"l":7.505,"n":1,"o":7.505,"t":"2026-08-03T14:30:00Z","v":100,"vw":7.505},{"c":7.505,"h":7.62,"l":7.505,"n":8,"o":7.62,"t":"2026-08-03T14:45:00Z","v":1049,"vw":7.592042},{"c":7.6,"h":7.6,"l":7.6,"n":20,"o":7.6,"t":"2026-08-03T15:00:00Z","v":361,"vw":7.6},{"c":7.37,"h":7.41,"l":7.37,"n":12,"o":7.4,"t":"2026-08-03T15:15:00Z","v":5061,"vw":7.378736},{"c":7.29,"h":7.37,"l":7.29,"n":11,"o":7.37,"t":"2026-08-03T15:30:00Z","v":4344,"vw":7.368123},{"c":7.29,"h":7.3,"l":7.29,"n":4,"o":7.3,"t":"2026-08-03T15:45:00Z","v":358,"vw":7.295951},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-08-03T16:00:00Z","v":161,"vw":7.26},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-08-03T16:15:00Z","v":1600,"vw":7.47},{"c":7.23,"h":7.23,"l":7.21,"n":20,"o":7.21,"t":"2026-08-03T16:45:00Z","v":356,"vw":7.223311},{"c":7.19,"h":7.33,"l":7.19,"n":47,"o":7.27,"t":"2026-08-03T17:00:00Z","v":2694,"vw":7.277139},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-08-03T18:30:00Z","v":220,"vw":7.19},{"c":7.47,"h":7.47,"l":7.24,"n":4,"o":7.24,"t":"2026-08-03T19:30:00Z","v":606,"vw":7.411667},{"c":7.29,"h":7.35,"l":7.19,"n":16,"o":7.35,"t":"2026-08-03T19:45:00Z","v":1670,"vw":7.242432},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-08-03T20:00:00Z","v":427,"vw":7.36},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-08-04T13:30:00Z","v":246,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-08-04T14:00:00Z","v":208,"vw":7.39},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-08-04T15:00:00Z","v":120,"vw":7.37},{"c":7.51,"h":7.51,"l":7.51,"n":13,"o":7.51,"t":"2026-08-04T15:15:00Z","v":220,"vw":7.51},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-08-04T16:00:00Z","v":100,"vw":7.47},{"c":7.47,"h":7.47,"l":7.46,"n":3,"o":7.46,"t":"2026-08-04T16:15:00Z","v":300,"vw":7.466667},{"c":7.47,"h":7.47,"l":7.45,"n":5,"o":7.46,"t":"2026-08-04T16:30:00Z","v":500,"vw":7.462},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-08-04T17:15:00Z","v":224,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-08-04T17:30:00Z","v":203,"vw":7.6},{"c":7.86,"h":7.86,"l":7.6,"n":5,"o":7.6,"t":"2026-08-04T18:00:00Z","v":507,"vw":7.661905},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-08-04T18:15:00Z","v":220,"vw":7.56},{"c":7.83,"h":7.83,"l":7.5309,"n":4,"o":7.61,"t":"2026-08-04T19:00:00Z","v":1886,"vw":7.57823},{"c":7.87,"h":7.87,"l":7.61,"n":3,"o":7.61,"t":"2026-08-04T19:30:00Z","v":426,"vw":7.787089},{"c":7.79,"h":7.79,"l":7.66,"n":13,"o":7.66,"t":"2026-08-04T19:45:00Z","v":678,"vw":7.746667},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-08-04T20:00:00Z","v":222,"vw":7.79},{"c":7.68,"h":7.68,"l":7.68,"n":5,"o":7.68,"t":"2026-08-04T20:30:00Z","v":181,"vw":7.68},{"c":7.72,"h":8.0955,"l":7.5002,"n":62,"o":7.97,"t":"2026-08-05T13:30:00Z","v":7325,"vw":7.780919},{"c":7.51,"h":7.54,"l":7.49,"n":54,"o":7.54,"t":"2026-08-05T13:45:00Z","v":2373,"vw":7.511329},{"c":7.415,"h":7.52,"l":7.415,"n":18,"o":7.52,"t":"2026-08-05T15:45:00Z","v":3390,"vw":7.511293},{"c":7.25,"h":7.31,"l":7.23,"n":20,"o":7.31,"t":"2026-08-05T16:00:00Z","v":993,"vw":7.266379},{"c":7.33,"h":7.33,"l":7.2,"n":18,"o":7.21,"t":"2026-08-05T16:15:00Z","v":533,"vw":7.244629},{"c":7.55,"h":7.55,"l":7.33,"n":26,"o":7.33,"t":"2026-08-05T16:45:00Z","v":3288,"vw":7.439789},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-08-05T17:45:00Z","v":100,"vw":7.55},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-08-05T19:15:00Z","v":200,"vw":7.4},{"c":7.29,"h":7.55,"l":7.29,"n":38,"o":7.55,"t":"2026-08-05T19:45:00Z","v":970,"vw":7.358367},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-08-05T20:00:00Z","v":701,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-08-06T13:15:00Z","v":150,"vw":7.5},{"c":7.58,"h":7.8834,"l":7.32,"n":32,"o":7.8834,"t":"2026-08-06T14:30:00Z","v":703,"vw":7.523154},{"c":7.34,"h":7.985,"l":7.31,"n":15,"o":7.985,"t":"2026-08-06T15:00:00Z","v":1400,"vw":7.378315},{"c":8,"h":8,"l":7.5197,"n":38,"o":7.7,"t":"2026-08-06T15:15:00Z","v":1778,"vw":7.690405},{"c":7.56,"h":7.8,"l":7.56,"n":18,"o":7.8,"t":"2026-08-06T15:45:00Z","v":260,"vw":7.686256},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-08-06T16:45:00Z","v":100,"vw":8.09},{"c":7.83,"h":7.92,"l":7.83,"n":23,"o":7.84,"t":"2026-08-06T18:15:00Z","v":1522,"vw":7.838515},{"c":7.85,"h":7.85,"l":7.85,"n":15,"o":7.85,"t":"2026-08-06T18:30:00Z","v":1045,"vw":7.85},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-08-06T19:00:00Z","v":100,"vw":7.99},{"c":8.08,"h":8.09,"l":8,"n":12,"o":8,"t":"2026-08-06T19:45:00Z","v":646,"vw":8.055458},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-08-07T13:30:00Z","v":1602,"vw":7.98},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-08-07T14:00:00Z","v":270,"vw":7.91},{"c":7.88,"h":8.03,"l":7.88,"n":46,"o":8.03,"t":"2026-08-07T14:30:00Z","v":1642,"vw":7.936736},{"c":7.8953,"h":7.8953,"l":7.8953,"n":5,"o":7.8953,"t":"2026-08-07T14:45:00Z","v":300,"vw":7.8953},{"c":7.87,"h":7.905,"l":7.87,"n":18,"o":7.89,"t":"2026-08-07T15:00:00Z","v":716,"vw":7.881956},{"c":7.93,"h":7.93,"l":7.93,"n":4,"o":7.93,"t":"2026-08-07T15:15:00Z","v":311,"vw":7.93},{"c":7.87,"h":7.88,"l":7.81,"n":22,"o":7.88,"t":"2026-08-07T15:30:00Z","v":2687,"vw":7.869597},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-08-07T17:30:00Z","v":216,"vw":7.5},{"c":7.56,"h":7.76,"l":7.51,"n":102,"o":7.76,"t":"2026-08-07T17:45:00Z","v":2444,"vw":7.563566},{"c":7.41,"h":7.6032,"l":7.41,"n":19,"o":7.6032,"t":"2026-08-07T18:00:00Z","v":348,"vw":7.537525},{"c":7.5,"h":7.5,"l":7.31,"n":13,"o":7.31,"t":"2026-08-07T19:30:00Z","v":287,"vw":7.431159},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-08-07T20:00:00Z","v":8571,"vw":7},{"c":9.3,"h":10.01,"l":7.7,"n":903,"o":8.5,"t":"2026-08-07T20:15:00Z","v":22211,"vw":9.583224},{"c":7.22,"h":9.01,"l":7.0794,"n":501,"o":9,"t":"2026-08-07T20:30:00Z","v":18396,"vw":7.880476},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-08-07T20:45:00Z","v":210,"vw":7.23},{"c":7.8914,"h":7.8914,"l":7.53,"n":3,"o":7.53,"t":"2026-08-07T21:00:00Z","v":658,"vw":7.805038},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-08-07T21:15:00Z","v":163,"vw":7.23},{"c":7.5,"h":7.5,"l":7.2,"n":10,"o":7.2,"t":"2026-08-07T21:30:00Z","v":654,"vw":7.429078},{"c":7.6,"h":7.6,"l":7.48,"n":11,"o":7.48,"t":"2026-08-07T23:15:00Z","v":1208,"vw":7.519437},{"c":7,"h":7.02,"l":7,"n":8,"o":7.01,"t":"2026-08-10T09:15:00Z","v":976,"vw":7.01125},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-08-10T11:45:00Z","v":131,"vw":7},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-08-10T13:15:00Z","v":299,"vw":6.96},{"c":7.2,"h":7.2,"l":7.08,"n":31,"o":7.08,"t":"2026-08-10T13:30:00Z","v":5541,"vw":7.104713},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-08-10T13:45:00Z","v":221,"vw":7.2},{"c":7.54,"h":7.54,"l":7.2,"n":83,"o":7.2,"t":"2026-08-10T14:00:00Z","v":3082,"vw":7.401136},{"c":7.54,"h":7.54,"l":7.5,"n":22,"o":7.5,"t":"2026-08-10T14:15:00Z","v":366,"vw":7.513333},{"c":7.61,"h":7.61,"l":7.61,"n":21,"o":7.61,"t":"2026-08-10T14:30:00Z","v":121,"vw":7.61},{"c":7.97,"h":7.97,"l":7.735,"n":21,"o":7.82,"t":"2026-08-10T15:00:00Z","v":753,"vw":7.827857},{"c":7.88,"h":7.88,"l":7.44,"n":32,"o":7.44,"t":"2026-08-10T15:15:00Z","v":1167,"vw":7.676186},{"c":7.1,"h":7.58,"l":7.1,"n":23,"o":7.4,"t":"2026-08-10T15:45:00Z","v":811,"vw":7.383746},{"c":7.5,"h":7.55,"l":7.45,"n":4,"o":7.55,"t":"2026-08-10T17:30:00Z","v":311,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":15,"o":7.5,"t":"2026-08-10T18:15:00Z","v":335,"vw":7.5},{"c":7.635,"h":7.635,"l":7.51,"n":6,"o":7.51,"t":"2026-08-10T18:30:00Z","v":616,"vw":7.547},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-08-10T18:45:00Z","v":100,"vw":7.55},{"c":7.64,"h":7.77,"l":7.64,"n":56,"o":7.77,"t":"2026-08-10T19:15:00Z","v":2799,"vw":7.749668},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-08-10T19:30:00Z","v":484,"vw":7.74},{"c":7.69,"h":7.69,"l":7.545,"n":38,"o":7.545,"t":"2026-08-10T19:45:00Z","v":1653,"vw":7.666972},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-08-10T20:00:00Z","v":592,"vw":7.53},{"c":7.69,"h":7.69,"l":7.64,"n":24,"o":7.64,"t":"2026-08-11T13:30:00Z","v":1130,"vw":7.654918},{"c":7.625,"h":7.625,"l":7.61,"n":12,"o":7.61,"t":"2026-08-11T14:00:00Z","v":5264,"vw":7.617546},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-08-11T14:15:00Z","v":200,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-08-11T15:45:00Z","v":100,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-08-11T16:00:00Z","v":100,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":7,"o":7.59,"t":"2026-08-11T17:30:00Z","v":114,"vw":7.59},{"c":7.58,"h":7.58,"l":7.555,"n":7,"o":7.555,"t":"2026-08-11T18:00:00Z","v":432,"vw":7.565},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-08-11T18:15:00Z","v":100,"vw":7.65},{"c":7.53,"h":7.77,"l":7.53,"n":3,"o":7.77,"t":"2026-08-11T19:30:00Z","v":280,"vw":7.674},{"c":7.54,"h":7.59,"l":7.53,"n":13,"o":7.59,"t":"2026-08-11T19:45:00Z","v":1106,"vw":7.554862},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-08-11T20:00:00Z","v":289,"vw":7.73},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-08-11T22:30:00Z","v":1000,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-08-12T13:15:00Z","v":1000,"vw":7.88},{"c":7.53,"h":7.6,"l":7.11,"n":176,"o":7.58,"t":"2026-08-12T14:15:00Z","v":15161,"vw":7.541493},{"c":7.6,"h":7.6,"l":7.56,"n":24,"o":7.56,"t":"2026-08-12T14:30:00Z","v":1764,"vw":7.564352},{"c":7.58,"h":7.58,"l":7.58,"n":11,"o":7.58,"t":"2026-08-12T14:45:00Z","v":1605,"vw":7.58},{"c":7.3,"h":7.6,"l":7.3,"n":414,"o":7.6,"t":"2026-08-12T15:00:00Z","v":18904,"vw":7.457777},{"c":7.37,"h":7.405,"l":7.06,"n":37,"o":7.405,"t":"2026-08-12T15:15:00Z","v":3424,"vw":7.362253},{"c":7.45,"h":7.45,"l":7.305,"n":33,"o":7.305,"t":"2026-08-12T17:15:00Z","v":745,"vw":7.41038},{"c":7.29,"h":7.3,"l":7.29,"n":29,"o":7.3,"t":"2026-08-12T17:30:00Z","v":540,"vw":7.293861},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-08-12T17:45:00Z","v":200,"vw":7.48},{"c":7.2901,"h":7.2901,"l":7.2901,"n":1,"o":7.2901,"t":"2026-08-12T19:00:00Z","v":299,"vw":7.2901},{"c":7.029,"h":7.325,"l":7,"n":60,"o":7.29,"t":"2026-08-12T19:45:00Z","v":7250,"vw":7.145297},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-08-12T20:00:00Z","v":148,"vw":7.18},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-08-12T20:30:00Z","v":100,"vw":7.25},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-08-12T21:30:00Z","v":400,"vw":7.39},{"c":7.43,"h":7.5,"l":7.42,"n":184,"o":7.49,"t":"2026-08-13T13:30:00Z","v":3057,"vw":7.459413},{"c":7.345,"h":7.345,"l":7.345,"n":2,"o":7.345,"t":"2026-08-13T13:45:00Z","v":200,"vw":7.345},{"c":7.23,"h":7.23,"l":7.22,"n":3,"o":7.22,"t":"2026-08-13T14:00:00Z","v":300,"vw":7.223333},{"c":7.3213,"h":7.3213,"l":7.0987,"n":6,"o":7.25,"t":"2026-08-13T14:15:00Z","v":4300,"vw":7.212678},{"c":7.3,"h":7.33,"l":7.3,"n":19,"o":7.3,"t":"2026-08-13T14:45:00Z","v":3152,"vw":7.324},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-08-13T15:30:00Z","v":962,"vw":7.1},{"c":7.13,"h":7.14,"l":6.98,"n":45,"o":7.11,"t":"2026-08-13T16:30:00Z","v":3820,"vw":7.031649},{"c":7.33,"h":7.33,"l":7.2,"n":13,"o":7.2,"t":"2026-08-13T16:45:00Z","v":507,"vw":7.26},{"c":7.155,"h":7.33,"l":6.91,"n":245,"o":7.14,"t":"2026-08-13T17:30:00Z","v":9677,"vw":7.093494},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-08-13T18:45:00Z","v":100,"vw":7.12},{"c":7.15,"h":7.15,"l":7.15,"n":10,"o":7.15,"t":"2026-08-13T19:00:00Z","v":370,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-08-13T19:30:00Z","v":101,"vw":7.12},{"c":7,"h":7.25,"l":6.94,"n":16,"o":7.25,"t":"2026-08-13T19:45:00Z","v":921,"vw":7.027704},{"c":6.7,"h":6.75,"l":6.7,"n":11,"o":6.75,"t":"2026-08-13T20:15:00Z","v":319,"vw":6.725},{"c":6.92,"h":7.01,"l":6.91,"n":100,"o":7.01,"t":"2026-08-14T13:30:00Z","v":1471,"vw":6.964051},{"c":6.69,"h":6.89,"l":6.66,"n":39,"o":6.89,"t":"2026-08-14T13:45:00Z","v":2953,"vw":6.747629},{"c":6.68,"h":6.68,"l":6.66,"n":14,"o":6.66,"t":"2026-08-14T14:00:00Z","v":1680,"vw":6.661845},{"c":6.7,"h":6.8,"l":6.7,"n":13,"o":6.7,"t":"2026-08-14T14:15:00Z","v":841,"vw":6.71938},{"c":6.97,"h":6.97,"l":6.72,"n":82,"o":6.73,"t":"2026-08-14T14:30:00Z","v":2709,"vw":6.799721},{"c":6.72,"h":6.99,"l":6.51,"n":223,"o":6.9,"t":"2026-08-14T14:45:00Z","v":11286,"vw":6.82644},{"c":6.91,"h":6.91,"l":6.86,"n":17,"o":6.86,"t":"2026-08-14T15:00:00Z","v":647,"vw":6.885},{"c":6.91,"h":6.98,"l":6.85,"n":318,"o":6.91,"t":"2026-08-14T15:15:00Z","v":18781,"vw":6.921154},{"c":7.04,"h":7.09,"l":6.85,"n":442,"o":6.95,"t":"2026-08-14T15:30:00Z","v":24887,"vw":6.975962},{"c":6.91,"h":6.91,"l":6.89,"n":64,"o":6.89,"t":"2026-08-14T15:45:00Z","v":2549,"vw":6.897213},{"c":6.99,"h":7.03,"l":6.92,"n":333,"o":7,"t":"2026-08-14T16:00:00Z","v":21051,"vw":6.975708},{"c":7.14,"h":7.15,"l":6.94,"n":224,"o":6.94,"t":"2026-08-14T16:15:00Z","v":11437,"vw":6.995574},{"c":7.19,"h":7.31,"l":6.9,"n":77,"o":7.06,"t":"2026-08-14T16:30:00Z","v":8805,"vw":7.085617},{"c":7.2,"h":7.32,"l":7.16,"n":97,"o":7.16,"t":"2026-08-14T16:45:00Z","v":3929,"vw":7.192291},{"c":7.41,"h":7.46,"l":7.15,"n":93,"o":7.2,"t":"2026-08-14T17:00:00Z","v":3300,"vw":7.285737},{"c":7.36,"h":7.36,"l":7.27,"n":20,"o":7.27,"t":"2026-08-14T17:15:00Z","v":404,"vw":7.336684},{"c":7.39,"h":7.48,"l":7.3,"n":76,"o":7.39,"t":"2026-08-14T17:45:00Z","v":2371,"vw":7.405089},{"c":7.64,"h":7.72,"l":7.44,"n":269,"o":7.54,"t":"2026-08-14T18:00:00Z","v":9844,"vw":7.544111},{"c":7.57,"h":7.6295,"l":7.42,"n":319,"o":7.54,"t":"2026-08-14T18:15:00Z","v":14055,"vw":7.550452},{"c":7.54,"h":7.8,"l":7.31,"n":38,"o":7.52,"t":"2026-08-14T18:30:00Z","v":2724,"vw":7.540532},{"c":7.635,"h":7.635,"l":7.48,"n":4,"o":7.48,"t":"2026-08-14T18:45:00Z","v":831,"vw":7.616098},{"c":7.72,"h":7.8,"l":7.6,"n":16,"o":7.79,"t":"2026-08-14T19:00:00Z","v":3090,"vw":7.785239},{"c":7.93,"h":7.93,"l":7.74,"n":59,"o":7.74,"t":"2026-08-14T19:15:00Z","v":2550,"vw":7.767966},{"c":7.89,"h":7.9705,"l":7.52,"n":218,"o":7.62,"t":"2026-08-14T19:30:00Z","v":4770,"vw":7.774087},{"c":7.99,"h":7.99,"l":7.85,"n":24,"o":7.85,"t":"2026-08-14T19:45:00Z","v":1374,"vw":7.954846},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-08-14T20:00:00Z","v":292,"vw":7.54},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-08-14T20:30:00Z","v":107,"vw":7.69},{"c":7.91,"h":8.1,"l":7.68,"n":149,"o":7.68,"t":"2026-08-17T13:30:00Z","v":6424,"vw":7.907324},{"c":7.7199,"h":7.915,"l":7.71,"n":464,"o":7.86,"t":"2026-08-17T13:45:00Z","v":7309,"vw":7.845563},{"c":8.0468,"h":8.0468,"l":7.71,"n":121,"o":7.87,"t":"2026-08-17T14:00:00Z","v":2530,"vw":7.821672},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-08-17T14:15:00Z","v":175,"vw":7.77},{"c":7.72,"h":7.75,"l":7.72,"n":28,"o":7.75,"t":"2026-08-17T14:30:00Z","v":967,"vw":7.731111},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-08-17T14:45:00Z","v":225,"vw":7.85},{"c":7.119,"h":7.65,"l":7.119,"n":50,"o":7.64,"t":"2026-08-17T15:00:00Z","v":794,"vw":7.51837},{"c":7.64,"h":7.64,"l":7.0412,"n":89,"o":7.0412,"t":"2026-08-17T15:15:00Z","v":4739,"vw":7.606187},{"c":7.6601,"h":7.71,"l":7.5,"n":250,"o":7.67,"t":"2026-08-17T15:45:00Z","v":3850,"vw":7.651279},{"c":7.6,"h":7.65,"l":7.6,"n":51,"o":7.64,"t":"2026-08-17T16:00:00Z","v":677,"vw":7.6325},{"c":7.62,"h":7.815,"l":7.62,"n":227,"o":7.815,"t":"2026-08-17T16:30:00Z","v":2813,"vw":7.697075},{"c":7.68,"h":7.795,"l":7.61,"n":1756,"o":7.64,"t":"2026-08-17T16:45:00Z","v":24993,"vw":7.637636},{"c":7.65,"h":7.67,"l":7.455,"n":1045,"o":7.65,"t":"2026-08-17T17:00:00Z","v":12172,"vw":7.647239},{"c":7.64,"h":7.64,"l":7.64,"n":40,"o":7.64,"t":"2026-08-17T17:15:00Z","v":418,"vw":7.64},{"c":7.65,"h":7.715,"l":7.65,"n":79,"o":7.715,"t":"2026-08-17T17:30:00Z","v":1113,"vw":7.67375},{"c":7.6,"h":7.6,"l":7.6,"n":17,"o":7.6,"t":"2026-08-17T17:45:00Z","v":706,"vw":7.6},{"c":7.68,"h":7.68,"l":7.65,"n":6,"o":7.65,"t":"2026-08-17T18:00:00Z","v":1647,"vw":7.672453},{"c":7.69,"h":7.69,"l":7.69,"n":68,"o":7.69,"t":"2026-08-17T18:30:00Z","v":504,"vw":7.69},{"c":7.72,"h":7.72,"l":7.65,"n":24,"o":7.67,"t":"2026-08-17T18:45:00Z","v":730,"vw":7.675983},{"c":7.68,"h":7.68,"l":7.68,"n":11,"o":7.68,"t":"2026-08-17T19:15:00Z","v":278,"vw":7.68},{"c":7.81,"h":7.91,"l":7.67,"n":61,"o":7.9,"t":"2026-08-17T19:30:00Z","v":2108,"vw":7.790932},{"c":8.05,"h":8.05,"l":7.55,"n":48,"o":7.55,"t":"2026-08-17T19:45:00Z","v":2437,"vw":7.784951},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-08-17T20:00:00Z","v":130,"vw":7.52},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-08-18T12:45:00Z","v":250,"vw":7.79},{"c":7.75,"h":7.776,"l":7.3,"n":6,"o":7.3,"t":"2026-08-18T13:30:00Z","v":1636,"vw":7.687238},{"c":7.75,"h":7.75,"l":7.75,"n":134,"o":7.75,"t":"2026-08-18T13:45:00Z","v":1526,"vw":7.75},{"c":7.605,"h":7.74,"l":7.34,"n":86,"o":7.74,"t":"2026-08-18T14:00:00Z","v":3056,"vw":7.492099},{"c":7.745,"h":7.745,"l":7.235,"n":185,"o":7.235,"t":"2026-08-18T14:15:00Z","v":4164,"vw":7.600158},{"c":7.6,"h":7.6,"l":7.57,"n":15,"o":7.57,"t":"2026-08-18T14:30:00Z","v":366,"vw":7.585},{"c":7.57,"h":7.69,"l":7.57,"n":45,"o":7.69,"t":"2026-08-18T14:45:00Z","v":569,"vw":7.605503},{"c":7.7,"h":7.7,"l":7.6,"n":131,"o":7.6,"t":"2026-08-18T15:15:00Z","v":2464,"vw":7.672464},{"c":7.65,"h":7.65,"l":7.65,"n":133,"o":7.65,"t":"2026-08-18T15:30:00Z","v":1310,"vw":7.65},{"c":7.62,"h":7.68,"l":7.56,"n":989,"o":7.675,"t":"2026-08-18T15:45:00Z","v":14110,"vw":7.626515},{"c":7.64,"h":7.66,"l":7.58,"n":118,"o":7.65,"t":"2026-08-18T16:00:00Z","v":3688,"vw":7.640641},{"c":7.495,"h":7.495,"l":7.495,"n":1,"o":7.495,"t":"2026-08-18T17:00:00Z","v":100,"vw":7.495},{"c":7.73,"h":7.79,"l":7.64,"n":106,"o":7.69,"t":"2026-08-18T17:15:00Z","v":4234,"vw":7.698711},{"c":7.71,"h":7.73,"l":7.71,"n":60,"o":7.73,"t":"2026-08-18T17:30:00Z","v":323,"vw":7.717605},{"c":7.71,"h":7.71,"l":7.61,"n":30,"o":7.71,"t":"2026-08-18T17:45:00Z","v":934,"vw":7.668527},{"c":7.545,"h":7.545,"l":7.545,"n":1,"o":7.545,"t":"2026-08-18T18:30:00Z","v":250,"vw":7.545},{"c":7.685,"h":7.685,"l":7.685,"n":4,"o":7.685,"t":"2026-08-18T19:00:00Z","v":351,"vw":7.685},{"c":7.899,"h":8,"l":7.899,"n":35,"o":7.91,"t":"2026-08-18T19:45:00Z","v":8520,"vw":7.97334},{"c":7.91,"h":7.91,"l":7.85,"n":41,"o":7.85,"t":"2026-08-19T13:30:00Z","v":1101,"vw":7.883441},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-08-19T14:15:00Z","v":100,"vw":7.87},{"c":7.87,"h":7.87,"l":7.7,"n":16,"o":7.7,"t":"2026-08-19T15:15:00Z","v":2353,"vw":7.754275},{"c":8.03,"h":8.03,"l":7.91,"n":27,"o":7.91,"t":"2026-08-19T15:30:00Z","v":4923,"vw":7.913393},{"c":7.99,"h":8.1,"l":7.99,"n":33,"o":8.09,"t":"2026-08-19T16:00:00Z","v":3584,"vw":8.095397},{"c":8.09,"h":8.1,"l":8.09,"n":3,"o":8.1,"t":"2026-08-19T16:15:00Z","v":250,"vw":8.095},{"c":8.06,"h":8.06,"l":7.9,"n":5,"o":7.9,"t":"2026-08-19T17:00:00Z","v":716,"vw":7.945134},{"c":7.97,"h":8.05,"l":7.93,"n":10,"o":8.05,"t":"2026-08-19T19:45:00Z","v":945,"vw":7.989949},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-08-19T20:00:00Z","v":237,"vw":7.9},{"c":8.1,"h":8.1,"l":8.1,"n":6,"o":8.1,"t":"2026-08-20T13:30:00Z","v":544,"vw":8.1},{"c":7.805,"h":7.805,"l":7.805,"n":1,"o":7.805,"t":"2026-08-20T13:45:00Z","v":200,"vw":7.805},{"c":7.805,"h":7.805,"l":7.805,"n":9,"o":7.805,"t":"2026-08-20T14:15:00Z","v":357,"vw":7.805},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-08-20T15:00:00Z","v":100,"vw":8.08},{"c":8.08,"h":8.08,"l":8.06,"n":6,"o":8.06,"t":"2026-08-20T16:00:00Z","v":400,"vw":8.073333},{"c":8.0999,"h":8.0999,"l":8,"n":2,"o":8,"t":"2026-08-20T16:15:00Z","v":325,"vw":8.030738},{"c":8.01,"h":8.01,"l":7.91,"n":23,"o":7.95,"t":"2026-08-20T16:45:00Z","v":952,"vw":7.984026},{"c":7.92,"h":7.92,"l":7.92,"n":6,"o":7.92,"t":"2026-08-20T17:00:00Z","v":302,"vw":7.92},{"c":7.74,"h":7.99,"l":7.74,"n":265,"o":7.9,"t":"2026-08-20T17:15:00Z","v":8120,"vw":7.888826},{"c":7.77,"h":7.92,"l":7.77,"n":53,"o":7.92,"t":"2026-08-20T17:30:00Z","v":2440,"vw":7.820908},{"c":7.6901,"h":7.93,"l":7.6901,"n":7,"o":7.93,"t":"2026-08-20T17:45:00Z","v":412,"vw":7.81684},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-08-20T18:00:00Z","v":123,"vw":7.85},{"c":7.73,"h":7.96,"l":7.73,"n":16,"o":7.96,"t":"2026-08-20T19:45:00Z","v":599,"vw":7.86125},{"c":7.94,"h":8.095,"l":7.79,"n":12,"o":8.095,"t":"2026-08-21T13:30:00Z","v":1412,"vw":7.940714},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-08-21T14:15:00Z","v":100,"vw":8.05},{"c":7.83,"h":7.89,"l":7.82,"n":11,"o":7.87,"t":"2026-08-21T14:45:00Z","v":3100,"vw":7.831333},{"c":7.95,"h":8.1,"l":7.95,"n":35,"o":7.96,"t":"2026-08-21T15:00:00Z","v":2018,"vw":8.040305},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-08-21T15:30:00Z","v":200,"vw":7.82},{"c":7.83,"h":7.92,"l":7.83,"n":9,"o":7.92,"t":"2026-08-21T16:00:00Z","v":458,"vw":7.87647},{"c":8.1,"h":8.1,"l":7.84,"n":9,"o":7.84,"t":"2026-08-21T16:15:00Z","v":496,"vw":7.9267},{"c":8.0898,"h":8.0898,"l":8.0898,"n":1,"o":8.0898,"t":"2026-08-21T18:00:00Z","v":227,"vw":8.0898},{"c":7.9464,"h":7.9464,"l":7.9464,"n":4,"o":7.9464,"t":"2026-08-21T18:30:00Z","v":1043,"vw":7.9464},{"c":7.77,"h":7.8,"l":7.7,"n":26,"o":7.8,"t":"2026-08-21T19:15:00Z","v":380,"vw":7.748571},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-08-21T19:45:00Z","v":187,"vw":7.85},{"c":8.4,"h":8.4,"l":8.1,"n":9,"o":8.1,"t":"2026-08-24T13:00:00Z","v":760,"vw":8.204348},{"c":7.895,"h":8,"l":7.8,"n":76,"o":8,"t":"2026-08-24T13:30:00Z","v":2892,"vw":7.868624},{"c":7.76,"h":8.06,"l":7.5892,"n":87,"o":8.06,"t":"2026-08-24T13:45:00Z","v":9938,"vw":7.803493},{"c":7.5506,"h":7.59,"l":7.5506,"n":18,"o":7.59,"t":"2026-08-24T14:00:00Z","v":400,"vw":7.5703},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-08-24T14:15:00Z","v":273,"vw":7.76},{"c":7.825,"h":7.825,"l":7.5512,"n":2,"o":7.5512,"t":"2026-08-24T14:30:00Z","v":250,"vw":7.6881},{"c":7.825,"h":7.825,"l":7.825,"n":1,"o":7.825,"t":"2026-08-24T14:45:00Z","v":759,"vw":7.825},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-08-24T15:00:00Z","v":101,"vw":7.66},{"c":7.58,"h":7.65,"l":7.39,"n":20,"o":7.65,"t":"2026-08-24T15:15:00Z","v":2802,"vw":7.555353},{"c":7.44,"h":7.46,"l":7.4,"n":101,"o":7.41,"t":"2026-08-24T15:30:00Z","v":3134,"vw":7.416427},{"c":7.355,"h":7.37,"l":7.355,"n":2,"o":7.37,"t":"2026-08-24T16:30:00Z","v":521,"vw":7.362284},{"c":7.61,"h":7.64,"l":7.48,"n":129,"o":7.48,"t":"2026-08-24T17:45:00Z","v":8395,"vw":7.542149},{"c":7.59,"h":7.59,"l":7.59,"n":9,"o":7.59,"t":"2026-08-24T18:00:00Z","v":479,"vw":7.59},{"c":7.51,"h":7.55,"l":7.51,"n":80,"o":7.55,"t":"2026-08-24T18:15:00Z","v":508,"vw":7.53},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-08-24T18:30:00Z","v":351,"vw":7.58},{"c":7.55,"h":7.58,"l":7.47,"n":66,"o":7.56,"t":"2026-08-24T19:00:00Z","v":6086,"vw":7.509369},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-08-24T19:15:00Z","v":1878,"vw":7.56},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-08-24T20:00:00Z","v":403,"vw":7.47},{"c":7.93,"h":8.1,"l":7.93,"n":16,"o":7.97,"t":"2026-08-25T13:30:00Z","v":1372,"vw":7.971753},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-08-25T13:45:00Z","v":1000,"vw":8.1},{"c":7.78,"h":7.7907,"l":7.78,"n":42,"o":7.7907,"t":"2026-08-25T14:00:00Z","v":525,"vw":7.78785},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-08-25T14:30:00Z","v":200,"vw":7.99},{"c":7.895,"h":8.1,"l":7.7,"n":214,"o":8,"t":"2026-08-25T15:00:00Z","v":5903,"vw":7.956451},{"c":7.88,"h":8.1,"l":7.88,"n":204,"o":7.9,"t":"2026-08-25T15:15:00Z","v":4242,"vw":7.98573},{"c":7.77,"h":8.1,"l":7.77,"n":61,"o":8.02,"t":"2026-08-25T15:30:00Z","v":3288,"vw":7.884255},{"c":7.77,"h":7.77,"l":7.77,"n":7,"o":7.77,"t":"2026-08-25T15:45:00Z","v":715,"vw":7.77},{"c":7.7,"h":7.71,"l":7.7,"n":5,"o":7.71,"t":"2026-08-25T16:00:00Z","v":596,"vw":7.706135},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-08-25T16:15:00Z","v":600,"vw":7.84},{"c":7.895,"h":7.895,"l":7.76,"n":9,"o":7.76,"t":"2026-08-25T16:30:00Z","v":2816,"vw":7.802939},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-08-25T16:45:00Z","v":100,"vw":7.82},{"c":7.8,"h":7.83,"l":7.8,"n":24,"o":7.82,"t":"2026-08-25T17:00:00Z","v":775,"vw":7.82179},{"c":7.72,"h":7.83,"l":7.72,"n":15,"o":7.73,"t":"2026-08-25T17:15:00Z","v":757,"vw":7.76},{"c":7.83,"h":7.895,"l":7.6901,"n":9,"o":7.8,"t":"2026-08-25T17:30:00Z","v":2992,"vw":7.815453},{"c":7.995,"h":7.995,"l":7.9,"n":20,"o":7.93,"t":"2026-08-25T17:45:00Z","v":1104,"vw":7.9525},{"c":7.995,"h":7.995,"l":7.995,"n":3,"o":7.995,"t":"2026-08-25T18:00:00Z","v":350,"vw":7.995},{"c":8,"h":8,"l":7.89,"n":7,"o":7.995,"t":"2026-08-25T18:15:00Z","v":650,"vw":7.956},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-08-25T19:00:00Z","v":195,"vw":8},{"c":8.06,"h":8.06,"l":8.06,"n":7,"o":8.06,"t":"2026-08-25T19:45:00Z","v":416,"vw":8.06},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-08-25T20:00:00Z","v":306,"vw":7.87},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-08-26T13:15:00Z","v":289,"vw":8.05},{"c":8.1,"h":8.1,"l":8.1,"n":15,"o":8.1,"t":"2026-08-26T13:30:00Z","v":5202,"vw":8.1},{"c":8.1,"h":8.1,"l":7.95,"n":54,"o":7.97,"t":"2026-08-26T13:45:00Z","v":13255,"vw":8.006718},{"c":8.41,"h":8.41,"l":8.2,"n":28,"o":8.2,"t":"2026-08-26T14:00:00Z","v":1131,"vw":8.347143},{"c":8.62,"h":8.62,"l":8.38,"n":24,"o":8.41,"t":"2026-08-26T14:15:00Z","v":1110,"vw":8.430915},{"c":9.06,"h":9.11,"l":8.7,"n":522,"o":8.7,"t":"2026-08-26T14:30:00Z","v":18690,"vw":8.965199},{"c":9.0754,"h":9.9599,"l":8.98,"n":613,"o":9.08,"t":"2026-08-26T14:45:00Z","v":12577,"vw":9.456904},{"c":8.82,"h":9.5,"l":8.47,"n":752,"o":9.26,"t":"2026-08-26T15:00:00Z","v":24903,"vw":9.115665},{"c":8.79,"h":9.15,"l":8.64,"n":182,"o":8.9932,"t":"2026-08-26T15:15:00Z","v":9559,"vw":8.8895},{"c":8.77,"h":9.295,"l":8.7,"n":79,"o":8.9,"t":"2026-08-26T15:30:00Z","v":3267,"vw":8.827229},{"c":9,"h":9.09,"l":8.73,"n":302,"o":8.73,"t":"2026-08-26T15:45:00Z","v":9149,"vw":8.892061},{"c":9.11,"h":9.11,"l":9.04,"n":5,"o":9.04,"t":"2026-08-26T16:00:00Z","v":352,"vw":9.085694},{"c":8.8518,"h":8.8518,"l":8.8518,"n":1,"o":8.8518,"t":"2026-08-26T16:15:00Z","v":200,"vw":8.8518},{"c":8.965,"h":9.43,"l":8.86,"n":653,"o":9,"t":"2026-08-26T16:30:00Z","v":6467,"vw":9.093488},{"c":8.76,"h":8.97,"l":8.76,"n":16,"o":8.97,"t":"2026-08-26T16:45:00Z","v":1206,"vw":8.854739},{"c":8.845,"h":8.845,"l":8.845,"n":4,"o":8.845,"t":"2026-08-26T17:15:00Z","v":143,"vw":8.845},{"c":9,"h":9.18,"l":8.92,"n":939,"o":8.97,"t":"2026-08-26T17:30:00Z","v":30003,"vw":9.041537},{"c":8.87,"h":9.25,"l":8.87,"n":8,"o":9.21,"t":"2026-08-26T17:45:00Z","v":727,"vw":9.10571},{"c":9.1459,"h":9.1459,"l":8.76,"n":3,"o":8.94,"t":"2026-08-26T18:00:00Z","v":1310,"vw":8.959266},{"c":8.83,"h":9,"l":8.75,"n":1988,"o":9,"t":"2026-08-26T18:15:00Z","v":11562,"vw":8.966695},{"c":8.98,"h":9.07,"l":8.62,"n":1441,"o":8.69,"t":"2026-08-26T18:30:00Z","v":34993,"vw":8.816342},{"c":9.16,"h":9.16,"l":8.92,"n":66,"o":8.92,"t":"2026-08-26T18:45:00Z","v":18568,"vw":8.97152},{"c":9,"h":9.25,"l":8.82,"n":390,"o":9.17,"t":"2026-08-26T19:00:00Z","v":16126,"vw":9.153164},{"c":8.85,"h":9,"l":8.85,"n":44,"o":9,"t":"2026-08-26T19:15:00Z","v":289,"vw":8.925},{"c":8.92,"h":9.06,"l":8.8251,"n":87,"o":8.875,"t":"2026-08-26T19:30:00Z","v":2863,"vw":8.961249},{"c":9.12,"h":9.12,"l":9.08,"n":37,"o":9.08,"t":"2026-08-26T19:45:00Z","v":726,"vw":9.106667},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-08-26T20:00:00Z","v":2420,"vw":9.1},{"c":8.8874,"h":9.1,"l":8.8874,"n":3,"o":9.1,"t":"2026-08-26T20:45:00Z","v":422,"vw":8.964059},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-08-26T23:45:00Z","v":125,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-08-27T12:15:00Z","v":335,"vw":9.4},{"c":9.52,"h":9.6,"l":9.52,"n":34,"o":9.6,"t":"2026-08-27T13:30:00Z","v":432,"vw":9.577961},{"c":9,"h":9.41,"l":8.97,"n":85,"o":9.41,"t":"2026-08-27T13:45:00Z","v":8438,"vw":9.241274},{"c":8.84,"h":9.12,"l":8.75,"n":106,"o":8.83,"t":"2026-08-27T14:00:00Z","v":8085,"vw":8.880343},{"c":9.035,"h":9.035,"l":9.035,"n":1,"o":9.035,"t":"2026-08-27T14:15:00Z","v":1879,"vw":9.035},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-08-27T14:30:00Z","v":400,"vw":8.91},{"c":8.94,"h":8.94,"l":8.93,"n":6,"o":8.93,"t":"2026-08-27T14:45:00Z","v":1588,"vw":8.938718},{"c":8.955,"h":8.96,"l":8.94,"n":18,"o":8.96,"t":"2026-08-27T15:00:00Z","v":811,"vw":8.95375},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-08-27T15:15:00Z","v":4442,"vw":8.9},{"c":8.885,"h":8.98,"l":8.885,"n":43,"o":8.9768,"t":"2026-08-27T15:45:00Z","v":885,"vw":8.958347},{"c":9.2383,"h":9.2383,"l":9.2383,"n":4,"o":9.2383,"t":"2026-08-27T16:00:00Z","v":317,"vw":9.2383},{"c":9.12,"h":9.4899,"l":8.75,"n":8,"o":9.12,"t":"2026-08-27T17:15:00Z","v":2815,"vw":9.121586},{"c":9.06,"h":9.48,"l":8.83,"n":20,"o":9.48,"t":"2026-08-27T17:45:00Z","v":1497,"vw":8.94901},{"c":8.995,"h":9.22,"l":8.995,"n":62,"o":9.22,"t":"2026-08-27T18:00:00Z","v":960,"vw":9.078521},{"c":8.94,"h":8.94,"l":8.83,"n":15,"o":8.83,"t":"2026-08-27T19:15:00Z","v":682,"vw":8.923206},{"c":9.34,"h":9.34,"l":8.96,"n":214,"o":8.96,"t":"2026-08-27T19:30:00Z","v":15588,"vw":9.047573},{"c":9.01,"h":9.17,"l":8.98,"n":10,"o":9.17,"t":"2026-08-27T19:45:00Z","v":617,"vw":9.041558},{"c":8.93,"h":8.93,"l":8.93,"n":8,"o":8.93,"t":"2026-08-28T13:30:00Z","v":115,"vw":8.93},{"c":8.8,"h":8.9349,"l":8.8,"n":2,"o":8.9349,"t":"2026-08-28T14:15:00Z","v":320,"vw":8.884313},{"c":9.12,"h":9.12,"l":8.93,"n":13,"o":8.93,"t":"2026-08-28T14:30:00Z","v":527,"vw":8.9775},{"c":9.2218,"h":9.2218,"l":9.12,"n":2,"o":9.12,"t":"2026-08-28T15:15:00Z","v":244,"vw":9.172152},{"c":9.5,"h":9.5,"l":8.97,"n":185,"o":8.97,"t":"2026-08-28T15:30:00Z","v":15582,"vw":9.222267},{"c":9.3,"h":9.4888,"l":9.3,"n":16,"o":9.4888,"t":"2026-08-28T15:45:00Z","v":296,"vw":9.421371},{"c":9.29,"h":9.45,"l":9.29,"n":28,"o":9.3,"t":"2026-08-28T16:00:00Z","v":848,"vw":9.31125},{"c":9.325,"h":9.63,"l":9.15,"n":286,"o":9.39,"t":"2026-08-28T16:15:00Z","v":32634,"vw":9.364148},{"c":9.5,"h":9.5,"l":9.3,"n":15,"o":9.3,"t":"2026-08-28T16:30:00Z","v":3235,"vw":9.381597},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-08-28T16:45:00Z","v":200,"vw":9.35},{"c":9.49,"h":9.49,"l":9.42,"n":31,"o":9.43,"t":"2026-08-28T17:00:00Z","v":1928,"vw":9.432786},{"c":9.6,"h":9.6,"l":9.28,"n":111,"o":9.28,"t":"2026-08-28T17:15:00Z","v":6831,"vw":9.492904},{"c":9.74,"h":9.74,"l":9.6,"n":55,"o":9.6,"t":"2026-08-28T17:30:00Z","v":3515,"vw":9.657198},{"c":9.62,"h":10.0038,"l":9.5479,"n":193,"o":9.67,"t":"2026-08-28T17:45:00Z","v":17041,"vw":9.696295},{"c":9.68,"h":9.85,"l":9.53,"n":274,"o":9.6401,"t":"2026-08-28T18:00:00Z","v":33840,"vw":9.615833},{"c":9.8847,"h":9.9,"l":9.68,"n":64,"o":9.68,"t":"2026-08-28T18:15:00Z","v":8507,"vw":9.842608},{"c":10.37,"h":10.37,"l":10,"n":22,"o":10,"t":"2026-08-28T18:45:00Z","v":2638,"vw":10.066035},{"c":9.445,"h":11.03,"l":9.43,"n":172,"o":10.8552,"t":"2026-08-28T19:00:00Z","v":15233,"vw":10.864227},{"c":9.99,"h":10.68,"l":9.615,"n":75,"o":9.87,"t":"2026-08-28T19:15:00Z","v":7850,"vw":9.764056},{"c":10.75,"h":10.75,"l":9.985,"n":57,"o":10.145,"t":"2026-08-28T19:30:00Z","v":4016,"vw":10.466541},{"c":10.954,"h":11.08,"l":10.3,"n":98,"o":10.7999,"t":"2026-08-28T19:45:00Z","v":7453,"vw":10.921306},{"c":10.5,"h":10.7,"l":10.5,"n":5,"o":10.7,"t":"2026-08-28T20:00:00Z","v":1211,"vw":10.561333},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-08-28T23:30:00Z","v":116,"vw":10.8},{"c":10.68,"h":10.71,"l":10.68,"n":12,"o":10.71,"t":"2026-08-31T08:30:00Z","v":358,"vw":10.696667},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-08-31T09:15:00Z","v":259,"vw":10.9},{"c":10.28,"h":10.28,"l":10.28,"n":7,"o":10.28,"t":"2026-08-31T11:45:00Z","v":319,"vw":10.28},{"c":10.95,"h":11.33,"l":10.95,"n":5,"o":11.33,"t":"2026-08-31T12:00:00Z","v":282,"vw":11.14},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-08-31T12:15:00Z","v":300,"vw":11.49},{"c":11.1827,"h":11.1827,"l":11.1827,"n":1,"o":11.1827,"t":"2026-08-31T12:30:00Z","v":300,"vw":11.1827},{"c":10.96,"h":11.4,"l":10.53,"n":163,"o":10.62,"t":"2026-08-31T13:30:00Z","v":14628,"vw":11.186774},{"c":10.65,"h":10.67,"l":10.65,"n":53,"o":10.67,"t":"2026-08-31T13:45:00Z","v":982,"vw":10.657958},{"c":10.61,"h":11.4,"l":10.53,"n":364,"o":11.4,"t":"2026-08-31T14:00:00Z","v":7417,"vw":10.643626},{"c":10.34,"h":10.34,"l":10.15,"n":38,"o":10.2,"t":"2026-08-31T14:30:00Z","v":1595,"vw":10.204653},{"c":10.315,"h":10.315,"l":9.9057,"n":16,"o":10.315,"t":"2026-08-31T14:45:00Z","v":1135,"vw":10.15429},{"c":10.05,"h":10.15,"l":9.9,"n":305,"o":10.04,"t":"2026-08-31T15:30:00Z","v":8023,"vw":10.016622},{"c":10.24,"h":10.24,"l":9.75,"n":472,"o":9.95,"t":"2026-08-31T15:45:00Z","v":13270,"vw":9.916935},{"c":9.85,"h":10.2,"l":9.85,"n":99,"o":9.9,"t":"2026-08-31T16:15:00Z","v":3492,"vw":9.940945},{"c":9.93,"h":9.95,"l":9.79,"n":41,"o":9.8,"t":"2026-08-31T16:30:00Z","v":1496,"vw":9.892609},{"c":9.76,"h":9.92,"l":9.76,"n":59,"o":9.92,"t":"2026-08-31T16:45:00Z","v":1554,"vw":9.826534},{"c":9.85,"h":9.93,"l":9.75,"n":69,"o":9.9,"t":"2026-08-31T17:00:00Z","v":2907,"vw":9.8393},{"c":9.8901,"h":9.9,"l":9.75,"n":109,"o":9.77,"t":"2026-08-31T17:15:00Z","v":2983,"vw":9.825252},{"c":10.25,"h":10.25,"l":9.78,"n":42,"o":9.89,"t":"2026-08-31T17:30:00Z","v":1632,"vw":9.919312},{"c":9.93,"h":10.6968,"l":9.93,"n":8,"o":10.6968,"t":"2026-08-31T17:45:00Z","v":704,"vw":10.403865},{"c":10.275,"h":10.41,"l":10,"n":261,"o":10,"t":"2026-08-31T18:00:00Z","v":5805,"vw":10.14262},{"c":10.2701,"h":10.2701,"l":10.2701,"n":1,"o":10.2701,"t":"2026-08-31T18:45:00Z","v":1000,"vw":10.2701},{"c":10.29,"h":10.29,"l":10.27,"n":13,"o":10.27,"t":"2026-08-31T19:00:00Z","v":1110,"vw":10.271818},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-08-31T19:15:00Z","v":141,"vw":10.69},{"c":10.505,"h":10.7299,"l":10.505,"n":9,"o":10.505,"t":"2026-08-31T19:30:00Z","v":1025,"vw":10.622872},{"c":10.35,"h":10.55,"l":10.35,"n":11,"o":10.55,"t":"2026-08-31T19:45:00Z","v":739,"vw":10.467143},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-08-31T20:00:00Z","v":436,"vw":10.43},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-08-31T21:45:00Z","v":720,"vw":9.6},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-09-01T08:45:00Z","v":177,"vw":9.75},{"c":10.165,"h":10.44,"l":10.165,"n":3,"o":10.44,"t":"2026-09-01T13:30:00Z","v":276,"vw":10.32},{"c":10.19,"h":10.5,"l":9.97,"n":441,"o":10.25,"t":"2026-09-01T13:45:00Z","v":22616,"vw":10.224852},{"c":10.3,"h":10.3,"l":9.98,"n":140,"o":10.05,"t":"2026-09-01T14:00:00Z","v":21795,"vw":10.094444},{"c":10.25,"h":10.5,"l":10.23,"n":207,"o":10.3,"t":"2026-09-01T14:15:00Z","v":12769,"vw":10.316368},{"c":10.42,"h":10.42,"l":10.26,"n":196,"o":10.33,"t":"2026-09-01T14:30:00Z","v":19996,"vw":10.332877},{"c":10.1,"h":10.5,"l":10.1,"n":344,"o":10.5,"t":"2026-09-01T14:45:00Z","v":33366,"vw":10.367443},{"c":10.16,"h":10.17,"l":10.14,"n":15,"o":10.14,"t":"2026-09-01T15:00:00Z","v":700,"vw":10.1575},{"c":9.92,"h":10.17,"l":9.92,"n":245,"o":10.17,"t":"2026-09-01T15:30:00Z","v":5390,"vw":10.045833},{"c":10.1696,"h":10.1696,"l":9.82,"n":17,"o":9.85,"t":"2026-09-01T15:45:00Z","v":942,"vw":9.872235},{"c":10.05,"h":10.1399,"l":9.93,"n":158,"o":9.93,"t":"2026-09-01T16:00:00Z","v":14160,"vw":10.005827},{"c":9.97,"h":9.97,"l":9.91,"n":4,"o":9.91,"t":"2026-09-01T16:15:00Z","v":314,"vw":9.930265},{"c":9.75,"h":9.85,"l":9.65,"n":183,"o":9.85,"t":"2026-09-01T16:45:00Z","v":2631,"vw":9.780628},{"c":9.6,"h":9.6283,"l":9.6,"n":20,"o":9.6283,"t":"2026-09-01T17:00:00Z","v":1002,"vw":9.608754},{"c":9.44,"h":9.76,"l":9.44,"n":108,"o":9.51,"t":"2026-09-01T17:15:00Z","v":7308,"vw":9.597463},{"c":9.53,"h":9.69,"l":9.45,"n":67,"o":9.65,"t":"2026-09-01T17:30:00Z","v":2768,"vw":9.559788},{"c":9.925,"h":9.925,"l":9.925,"n":1,"o":9.925,"t":"2026-09-01T17:45:00Z","v":1360,"vw":9.925},{"c":9.53,"h":9.69,"l":9.5,"n":37,"o":9.51,"t":"2026-09-01T18:00:00Z","v":2490,"vw":9.581279},{"c":9.7,"h":9.7,"l":9.7,"n":23,"o":9.7,"t":"2026-09-01T18:15:00Z","v":122,"vw":9.7},{"c":10.25,"h":10.25,"l":9.665,"n":78,"o":9.665,"t":"2026-09-01T19:30:00Z","v":6671,"vw":9.841367},{"c":10.07,"h":10.25,"l":10.07,"n":34,"o":10.25,"t":"2026-09-01T19:45:00Z","v":8977,"vw":10.21067},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-01T20:00:00Z","v":450,"vw":10.37},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-01T23:45:00Z","v":200,"vw":9.75},{"c":10.06,"h":10.26,"l":10.05,"n":74,"o":10.09,"t":"2026-09-02T13:30:00Z","v":3335,"vw":10.156923},{"c":10.28,"h":10.28,"l":10.15,"n":29,"o":10.17,"t":"2026-09-02T13:45:00Z","v":1575,"vw":10.231449},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-02T14:00:00Z","v":180,"vw":10.2},{"c":10.4,"h":10.4,"l":10.4,"n":10,"o":10.4,"t":"2026-09-02T14:15:00Z","v":1208,"vw":10.4},{"c":10.275,"h":10.275,"l":10.275,"n":5,"o":10.275,"t":"2026-09-02T14:30:00Z","v":104,"vw":10.275},{"c":10.17,"h":10.3,"l":10.17,"n":3,"o":10.3,"t":"2026-09-02T14:45:00Z","v":1274,"vw":10.289796},{"c":10.08,"h":10.27,"l":10,"n":46,"o":10,"t":"2026-09-02T15:00:00Z","v":1025,"vw":10.109113},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-02T15:15:00Z","v":100,"vw":10.13},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-02T15:30:00Z","v":1000,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-02T15:45:00Z","v":200,"vw":9.6},{"c":9.7,"h":9.95,"l":9.6006,"n":9,"o":9.95,"t":"2026-09-02T16:15:00Z","v":740,"vw":9.739371},{"c":10.21,"h":10.3,"l":10.01,"n":311,"o":10.01,"t":"2026-09-02T17:45:00Z","v":20753,"vw":10.131081},{"c":10.15,"h":10.15,"l":10.09,"n":97,"o":10.15,"t":"2026-09-02T18:00:00Z","v":6175,"vw":10.103766},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-02T19:00:00Z","v":116,"vw":9.95},{"c":10.2,"h":10.2,"l":10.12,"n":7,"o":10.198,"t":"2026-09-02T19:15:00Z","v":2327,"vw":10.18871},{"c":10,"h":10.2,"l":10,"n":99,"o":10.2,"t":"2026-09-02T19:30:00Z","v":1708,"vw":10.170563},{"c":10.15,"h":10.3,"l":10.15,"n":10,"o":10.17,"t":"2026-09-02T19:45:00Z","v":743,"vw":10.214881},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-02T20:00:00Z","v":282,"vw":10.15},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-03T11:00:00Z","v":300,"vw":10.02},{"c":9.97,"h":10,"l":9.97,"n":44,"o":10,"t":"2026-09-03T13:30:00Z","v":625,"vw":9.993392},{"c":10.08,"h":10.08,"l":10,"n":16,"o":10,"t":"2026-09-03T14:45:00Z","v":501,"vw":10.030075},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-03T15:00:00Z","v":320,"vw":10.1},{"c":9.9,"h":10,"l":9.9,"n":2,"o":10,"t":"2026-09-03T15:15:00Z","v":200,"vw":9.95},{"c":9.9,"h":9.92,"l":9.9,"n":26,"o":9.92,"t":"2026-09-03T15:30:00Z","v":524,"vw":9.91},{"c":9.91,"h":9.92,"l":9.81,"n":37,"o":9.81,"t":"2026-09-03T16:00:00Z","v":2982,"vw":9.896121},{"c":10.0999,"h":10.0999,"l":10.0999,"n":1,"o":10.0999,"t":"2026-09-03T17:00:00Z","v":100,"vw":10.0999},{"c":9.7,"h":9.81,"l":9.7,"n":126,"o":9.7,"t":"2026-09-03T17:30:00Z","v":1591,"vw":9.73},{"c":9.72,"h":9.85,"l":9.65,"n":407,"o":9.7,"t":"2026-09-03T17:45:00Z","v":11934,"vw":9.748811},{"c":9.93,"h":9.93,"l":9.67,"n":125,"o":9.79,"t":"2026-09-03T18:00:00Z","v":7202,"vw":9.776889},{"c":9.7,"h":9.7,"l":9.7,"n":16,"o":9.7,"t":"2026-09-03T18:30:00Z","v":572,"vw":9.7},{"c":10.1,"h":10.21,"l":9.8,"n":311,"o":9.81,"t":"2026-09-03T18:45:00Z","v":16028,"vw":10.06188},{"c":10.27,"h":10.31,"l":10,"n":90,"o":10.005,"t":"2026-09-03T19:00:00Z","v":2615,"vw":10.18236},{"c":10.58,"h":10.65,"l":10.46,"n":93,"o":10.54,"t":"2026-09-03T19:15:00Z","v":3607,"vw":10.548257},{"c":10.71,"h":10.755,"l":10.63,"n":88,"o":10.7,"t":"2026-09-03T19:30:00Z","v":4588,"vw":10.68621},{"c":11.4,"h":11.4,"l":10.71,"n":29,"o":10.71,"t":"2026-09-03T19:45:00Z","v":1460,"vw":11.251838},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-09-03T20:00:00Z","v":374,"vw":10.84},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-03T21:30:00Z","v":116,"vw":10.68},{"c":10.8,"h":10.8,"l":10.1703,"n":75,"o":10.41,"t":"2026-09-04T13:30:00Z","v":2317,"vw":10.53256},{"c":10.8,"h":10.8,"l":10.6,"n":123,"o":10.6,"t":"2026-09-04T14:30:00Z","v":4020,"vw":10.69823},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-09-04T14:45:00Z","v":476,"vw":10.8},{"c":10.85,"h":11,"l":10.8,"n":164,"o":10.9,"t":"2026-09-04T15:00:00Z","v":9027,"vw":10.896849},{"c":10.88,"h":10.96,"l":10.825,"n":118,"o":10.93,"t":"2026-09-04T15:15:00Z","v":9668,"vw":10.884209},{"c":11.01,"h":11.09,"l":10.76,"n":177,"o":10.77,"t":"2026-09-04T15:30:00Z","v":13805,"vw":10.912289},{"c":11.04,"h":11.3,"l":10.94,"n":354,"o":11.25,"t":"2026-09-04T15:45:00Z","v":15050,"vw":11.106454},{"c":10.97,"h":11.11,"l":10.9,"n":120,"o":10.94,"t":"2026-09-04T16:00:00Z","v":6558,"vw":10.955284},{"c":11.01,"h":11.015,"l":10.99,"n":22,"o":11.015,"t":"2026-09-04T16:15:00Z","v":825,"vw":11.007934},{"c":11.12,"h":11.12,"l":11.02,"n":39,"o":11.09,"t":"2026-09-04T17:15:00Z","v":4375,"vw":11.078069},{"c":11.14,"h":11.16,"l":11.14,"n":117,"o":11.16,"t":"2026-09-04T17:30:00Z","v":861,"vw":11.15},{"c":11.63,"h":11.82,"l":11.3,"n":83,"o":11.49,"t":"2026-09-04T17:45:00Z","v":1964,"vw":11.57138},{"c":11.49,"h":11.8,"l":11.29,"n":49,"o":11.29,"t":"2026-09-04T18:00:00Z","v":4898,"vw":11.634153},{"c":11.5,"h":11.73,"l":11.37,"n":362,"o":11.61,"t":"2026-09-04T18:15:00Z","v":14272,"vw":11.582407},{"c":11.5,"h":11.6,"l":11.48,"n":9,"o":11.48,"t":"2026-09-04T18:30:00Z","v":378,"vw":11.535673},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-09-04T18:45:00Z","v":1091,"vw":11.45},{"c":11.41,"h":11.63,"l":11.31,"n":70,"o":11.505,"t":"2026-09-04T19:00:00Z","v":3746,"vw":11.484497},{"c":11.55,"h":11.55,"l":11.3,"n":28,"o":11.33,"t":"2026-09-04T19:15:00Z","v":3236,"vw":11.45623},{"c":11.47,"h":11.55,"l":11.435,"n":21,"o":11.55,"t":"2026-09-04T19:30:00Z","v":2762,"vw":11.499423},{"c":11.47,"h":11.52,"l":11.39,"n":21,"o":11.52,"t":"2026-09-04T19:45:00Z","v":3049,"vw":11.443526},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-09-04T21:45:00Z","v":333,"vw":12.95},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-08T08:00:00Z","v":305,"vw":11},{"c":11.79,"h":11.8,"l":11.2275,"n":51,"o":11.32,"t":"2026-09-08T13:30:00Z","v":8727,"vw":11.464345},{"c":11.83,"h":11.97,"l":11.75,"n":183,"o":11.79,"t":"2026-09-08T13:45:00Z","v":7779,"vw":11.848942},{"c":11.94,"h":12.04,"l":11.89,"n":34,"o":12,"t":"2026-09-08T14:00:00Z","v":2497,"vw":11.967824},{"c":11.9,"h":11.9,"l":11.8,"n":31,"o":11.9,"t":"2026-09-08T14:15:00Z","v":2621,"vw":11.848835},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-09-08T14:45:00Z","v":503,"vw":11.89},{"c":11.685,"h":11.72,"l":11.5,"n":52,"o":11.72,"t":"2026-09-08T15:00:00Z","v":2041,"vw":11.650034},{"c":11.595,"h":11.7,"l":11.39,"n":32,"o":11.65,"t":"2026-09-08T15:15:00Z","v":1869,"vw":11.492541},{"c":11.44,"h":11.49,"l":11.44,"n":4,"o":11.49,"t":"2026-09-08T16:00:00Z","v":340,"vw":11.46},{"c":11.17,"h":11.31,"l":11.17,"n":67,"o":11.31,"t":"2026-09-08T16:15:00Z","v":2717,"vw":11.278375},{"c":11.15,"h":11.48,"l":11.09,"n":36,"o":11.09,"t":"2026-09-08T16:30:00Z","v":1032,"vw":11.281549},{"c":11.37,"h":11.8938,"l":11.37,"n":2,"o":11.8938,"t":"2026-09-08T16:45:00Z","v":1000,"vw":11.6319},{"c":11.44,"h":11.48,"l":11.2,"n":125,"o":11.36,"t":"2026-09-08T17:00:00Z","v":6852,"vw":11.385108},{"c":11.27,"h":11.45,"l":11.27,"n":206,"o":11.3,"t":"2026-09-08T17:15:00Z","v":9762,"vw":11.339307},{"c":11.28,"h":11.38,"l":11.28,"n":67,"o":11.37,"t":"2026-09-08T17:30:00Z","v":3895,"vw":11.320653},{"c":11.32,"h":11.32,"l":11.32,"n":5,"o":11.32,"t":"2026-09-08T17:45:00Z","v":216,"vw":11.32},{"c":11.31,"h":11.45,"l":11.09,"n":165,"o":11.2,"t":"2026-09-08T18:00:00Z","v":5662,"vw":11.250331},{"c":11.53,"h":11.63,"l":11.35,"n":245,"o":11.39,"t":"2026-09-08T18:15:00Z","v":17063,"vw":11.544258},{"c":11.33,"h":11.63,"l":11.33,"n":286,"o":11.54,"t":"2026-09-08T18:30:00Z","v":19631,"vw":11.451039},{"c":11.39,"h":11.5,"l":11.3,"n":116,"o":11.35,"t":"2026-09-08T18:45:00Z","v":8808,"vw":11.381895},{"c":11.3,"h":11.4,"l":11.3,"n":71,"o":11.35,"t":"2026-09-08T19:00:00Z","v":3186,"vw":11.348795},{"c":11.4,"h":11.41,"l":11.31,"n":78,"o":11.4,"t":"2026-09-08T19:15:00Z","v":3563,"vw":11.382409},{"c":11.38,"h":11.44,"l":11.17,"n":116,"o":11.41,"t":"2026-09-08T19:30:00Z","v":7024,"vw":11.365635},{"c":10.75,"h":11.39,"l":10.75,"n":119,"o":11.27,"t":"2026-09-08T19:45:00Z","v":6150,"vw":11.190219},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-09-08T20:00:00Z","v":448,"vw":10.96},{"c":11.15,"h":11.27,"l":10.85,"n":502,"o":10.89,"t":"2026-09-09T13:30:00Z","v":8601,"vw":11.053763},{"c":11.38,"h":11.38,"l":11.28,"n":55,"o":11.28,"t":"2026-09-09T13:45:00Z","v":1975,"vw":11.32568},{"c":11.35,"h":11.45,"l":11.21,"n":284,"o":11.28,"t":"2026-09-09T14:00:00Z","v":14750,"vw":11.316137},{"c":11.36,"h":11.36,"l":11.09,"n":179,"o":11.25,"t":"2026-09-09T14:15:00Z","v":7255,"vw":11.22541},{"c":11.9,"h":12,"l":11.71,"n":12,"o":11.71,"t":"2026-09-09T14:30:00Z","v":1305,"vw":11.923333},{"c":11.91,"h":12.15,"l":11.91,"n":144,"o":11.98,"t":"2026-09-09T14:45:00Z","v":4259,"vw":12.043979},{"c":11.8599,"h":11.8599,"l":11.81,"n":14,"o":11.81,"t":"2026-09-09T15:00:00Z","v":636,"vw":11.818317},{"c":10.66,"h":11.8,"l":10.52,"n":398,"o":11.8,"t":"2026-09-09T15:15:00Z","v":11780,"vw":11.219664},{"c":10.96,"h":10.97,"l":10.39,"n":71,"o":10.63,"t":"2026-09-09T15:30:00Z","v":3809,"vw":10.638128},{"c":10.93,"h":10.93,"l":10.93,"n":57,"o":10.93,"t":"2026-09-09T15:45:00Z","v":968,"vw":10.93},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-09T16:00:00Z","v":180,"vw":11.15},{"c":10.905,"h":10.905,"l":10.905,"n":2,"o":10.905,"t":"2026-09-09T17:00:00Z","v":120,"vw":10.905},{"c":10.89,"h":11,"l":10.88,"n":122,"o":10.88,"t":"2026-09-09T17:15:00Z","v":3345,"vw":10.93337},{"c":10.92,"h":11.06,"l":10.85,"n":663,"o":11.055,"t":"2026-09-09T17:30:00Z","v":26721,"vw":10.964703},{"c":10.91,"h":11.08,"l":10.85,"n":185,"o":11,"t":"2026-09-09T17:45:00Z","v":8430,"vw":10.93163},{"c":11.04,"h":11.05,"l":10.9,"n":123,"o":10.92,"t":"2026-09-09T18:00:00Z","v":9859,"vw":10.97401},{"c":10.9,"h":11,"l":10.88,"n":32,"o":10.97,"t":"2026-09-09T18:45:00Z","v":1506,"vw":10.919218},{"c":10.88,"h":10.95,"l":10.88,"n":9,"o":10.95,"t":"2026-09-09T19:00:00Z","v":865,"vw":10.94},{"c":10.87,"h":11.04,"l":10.77,"n":198,"o":10.83,"t":"2026-09-09T19:15:00Z","v":8602,"vw":10.9617},{"c":10.71,"h":10.85,"l":10.36,"n":101,"o":10.82,"t":"2026-09-09T19:30:00Z","v":5805,"vw":10.600062},{"c":10.38,"h":10.775,"l":10.0187,"n":39,"o":10.775,"t":"2026-09-09T19:45:00Z","v":3963,"vw":10.564977},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-09T20:00:00Z","v":322,"vw":10.57},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-09-10T12:45:00Z","v":132,"vw":10.78},{"c":10.74,"h":10.93,"l":10.07,"n":1073,"o":10.63,"t":"2026-09-10T13:30:00Z","v":13951,"vw":10.694146},{"c":10.87,"h":11,"l":10.72,"n":779,"o":10.86,"t":"2026-09-10T13:45:00Z","v":13221,"vw":10.835397},{"c":10.85,"h":11.01,"l":10.77,"n":256,"o":10.88,"t":"2026-09-10T14:00:00Z","v":27716,"vw":10.881372},{"c":10.77,"h":10.93,"l":10.74,"n":298,"o":10.9,"t":"2026-09-10T14:15:00Z","v":23384,"vw":10.847641},{"c":10.88,"h":10.89,"l":10.76,"n":63,"o":10.76,"t":"2026-09-10T14:45:00Z","v":3296,"vw":10.855138},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-10T15:00:00Z","v":100,"vw":10.74},{"c":10.6,"h":10.83,"l":10.6,"n":183,"o":10.83,"t":"2026-09-10T15:15:00Z","v":6813,"vw":10.69246},{"c":10.5,"h":10.6,"l":10.5,"n":33,"o":10.59,"t":"2026-09-10T15:30:00Z","v":2662,"vw":10.581084},{"c":10.6,"h":10.77,"l":10.36,"n":262,"o":10.36,"t":"2026-09-10T16:15:00Z","v":12163,"vw":10.569022},{"c":10.76,"h":10.85,"l":10.43,"n":54,"o":10.61,"t":"2026-09-10T16:30:00Z","v":6803,"vw":10.621091},{"c":10.67,"h":10.67,"l":10.67,"n":3,"o":10.67,"t":"2026-09-10T16:45:00Z","v":571,"vw":10.67},{"c":10.295,"h":10.71,"l":10.295,"n":34,"o":10.71,"t":"2026-09-10T17:15:00Z","v":2289,"vw":10.530964},{"c":10.38,"h":10.685,"l":10.295,"n":82,"o":10.295,"t":"2026-09-10T17:30:00Z","v":10244,"vw":10.44483},{"c":10.54,"h":10.54,"l":10.41,"n":50,"o":10.41,"t":"2026-09-10T18:00:00Z","v":6279,"vw":10.472889},{"c":10.4706,"h":10.66,"l":10.47,"n":57,"o":10.59,"t":"2026-09-10T18:15:00Z","v":3584,"vw":10.552056},{"c":10.7,"h":10.7,"l":10.48,"n":337,"o":10.52,"t":"2026-09-10T18:30:00Z","v":5319,"vw":10.569157},{"c":11.02,"h":11.065,"l":10.78,"n":32,"o":10.78,"t":"2026-09-10T19:45:00Z","v":8774,"vw":10.817502},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-10T20:00:00Z","v":140,"vw":10.88},{"c":10.75,"h":10.75,"l":10.51,"n":6,"o":10.51,"t":"2026-09-11T13:30:00Z","v":1084,"vw":10.58619},{"c":11,"h":11.1,"l":10.79,"n":138,"o":10.875,"t":"2026-09-11T14:00:00Z","v":4909,"vw":10.921061},{"c":10.89,"h":11,"l":10.89,"n":59,"o":11,"t":"2026-09-11T14:15:00Z","v":3489,"vw":10.927598},{"c":10.9,"h":11.23,"l":10.895,"n":126,"o":11.23,"t":"2026-09-11T14:30:00Z","v":6087,"vw":11.090692},{"c":10.93,"h":10.97,"l":10.85,"n":83,"o":10.87,"t":"2026-09-11T14:45:00Z","v":4512,"vw":10.91716},{"c":11.07,"h":11.07,"l":10.86,"n":22,"o":10.89,"t":"2026-09-11T15:00:00Z","v":1250,"vw":10.919534},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-09-11T15:15:00Z","v":110,"vw":11.33},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-09-11T15:30:00Z","v":200,"vw":10.95},{"c":11.2891,"h":11.3046,"l":10.91,"n":131,"o":10.93,"t":"2026-09-11T15:45:00Z","v":18196,"vw":11.184674},{"c":11.2,"h":11.49,"l":11.1,"n":41,"o":11.1,"t":"2026-09-11T16:00:00Z","v":7102,"vw":11.280928},{"c":11.1,"h":11.415,"l":11.04,"n":70,"o":11.225,"t":"2026-09-11T16:15:00Z","v":18553,"vw":11.198335},{"c":11.15,"h":11.2,"l":11,"n":73,"o":11.19,"t":"2026-09-11T16:45:00Z","v":4254,"vw":11.080817},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-09-11T17:00:00Z","v":9108,"vw":11.2},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-11T17:15:00Z","v":100,"vw":11.5},{"c":11.1,"h":11.11,"l":11.0001,"n":15,"o":11.0001,"t":"2026-09-11T17:30:00Z","v":1040,"vw":11.059845},{"c":11.14,"h":11.4,"l":11.04,"n":181,"o":11.4,"t":"2026-09-11T17:45:00Z","v":9533,"vw":11.216061},{"c":11.01,"h":11.09,"l":10.9,"n":194,"o":11.09,"t":"2026-09-11T18:00:00Z","v":7340,"vw":11.001534},{"c":10.91,"h":11.06,"l":10.88,"n":174,"o":11.02,"t":"2026-09-11T18:15:00Z","v":8604,"vw":10.97403},{"c":10.96,"h":11.14,"l":10.96,"n":175,"o":10.99,"t":"2026-09-11T18:30:00Z","v":4386,"vw":11.011971},{"c":10.99,"h":11.04,"l":10.83,"n":268,"o":10.91,"t":"2026-09-11T18:45:00Z","v":15580,"vw":10.962568},{"c":11.03,"h":11.04,"l":10.99,"n":18,"o":10.99,"t":"2026-09-11T19:00:00Z","v":1224,"vw":11.020277},{"c":11.115,"h":11.34,"l":11.115,"n":7,"o":11.34,"t":"2026-09-11T19:45:00Z","v":525,"vw":11.174152},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-11T20:00:00Z","v":792,"vw":11.3},{"c":12,"h":12,"l":12,"n":11,"o":12,"t":"2026-09-11T21:45:00Z","v":852,"vw":12},{"c":13,"h":13,"l":12.88,"n":7,"o":12.88,"t":"2026-09-11T22:30:00Z","v":518,"vw":12.972789},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-09-11T22:45:00Z","v":147,"vw":12.62},{"c":11.3,"h":11.61,"l":11.25,"n":103,"o":11.43,"t":"2026-09-14T13:30:00Z","v":6593,"vw":11.386803},{"c":11.27,"h":11.32,"l":11.19,"n":98,"o":11.32,"t":"2026-09-14T13:45:00Z","v":3639,"vw":11.254296},{"c":11.19,"h":11.26,"l":11.19,"n":35,"o":11.26,"t":"2026-09-14T14:00:00Z","v":2308,"vw":11.238881},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-09-14T14:15:00Z","v":1001,"vw":11.31},{"c":11,"h":11.2,"l":11,"n":88,"o":11.13,"t":"2026-09-14T15:00:00Z","v":3961,"vw":11.101871},{"c":11.17,"h":11.2,"l":11,"n":73,"o":11.15,"t":"2026-09-14T15:15:00Z","v":4078,"vw":11.128348},{"c":11.2,"h":11.25,"l":11,"n":87,"o":11.07,"t":"2026-09-14T15:30:00Z","v":5629,"vw":11.083943},{"c":11.16,"h":11.16,"l":11.05,"n":32,"o":11.05,"t":"2026-09-14T15:45:00Z","v":366,"vw":11.118536},{"c":11.05,"h":11.25,"l":11.02,"n":78,"o":11.15,"t":"2026-09-14T17:45:00Z","v":3929,"vw":11.136645},{"c":11.1,"h":11.165,"l":11.07,"n":50,"o":11.165,"t":"2026-09-14T18:00:00Z","v":851,"vw":11.118125},{"c":11.06,"h":11.11,"l":10.94,"n":40,"o":11.05,"t":"2026-09-14T18:15:00Z","v":924,"vw":11.025714},{"c":11.05,"h":11.05,"l":11.01,"n":39,"o":11.01,"t":"2026-09-14T18:30:00Z","v":619,"vw":11.041984},{"c":11.01,"h":11.41,"l":11.01,"n":7,"o":11.41,"t":"2026-09-14T19:00:00Z","v":345,"vw":11.146667},{"c":11.15,"h":11.15,"l":11.15,"n":9,"o":11.15,"t":"2026-09-14T19:15:00Z","v":614,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-09-14T19:30:00Z","v":400,"vw":11.15},{"c":10.68,"h":10.72,"l":10.68,"n":4,"o":10.72,"t":"2026-09-14T19:45:00Z","v":577,"vw":10.687859},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-14T20:00:00Z","v":260,"vw":11.04},{"c":10.93,"h":11.05,"l":10.93,"n":586,"o":11.05,"t":"2026-09-15T13:30:00Z","v":7947,"vw":11.016194},{"c":10.68,"h":10.85,"l":10.68,"n":88,"o":10.76,"t":"2026-09-15T13:45:00Z","v":2306,"vw":10.788181},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-15T14:00:00Z","v":100,"vw":10.7},{"c":10.675,"h":10.675,"l":10.675,"n":1,"o":10.675,"t":"2026-09-15T14:15:00Z","v":200,"vw":10.675},{"c":10.41,"h":10.52,"l":10.41,"n":31,"o":10.52,"t":"2026-09-15T14:30:00Z","v":753,"vw":10.444109},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-09-15T15:00:00Z","v":103,"vw":10.5},{"c":10,"h":10.5783,"l":10,"n":34,"o":10.5,"t":"2026-09-15T15:30:00Z","v":2198,"vw":10.416472},{"c":10.4505,"h":10.46,"l":10.35,"n":110,"o":10.35,"t":"2026-09-15T15:45:00Z","v":3367,"vw":10.400576},{"c":10.4,"h":10.9504,"l":10.4,"n":6,"o":10.9504,"t":"2026-09-15T16:00:00Z","v":204,"vw":10.6752},{"c":10.4586,"h":10.4586,"l":10.4586,"n":1,"o":10.4586,"t":"2026-09-15T16:15:00Z","v":100,"vw":10.4586},{"c":10.325,"h":10.325,"l":10.3,"n":26,"o":10.31,"t":"2026-09-15T16:45:00Z","v":970,"vw":10.315294},{"c":10.375,"h":10.375,"l":10.375,"n":18,"o":10.375,"t":"2026-09-15T17:45:00Z","v":378,"vw":10.375},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-15T18:00:00Z","v":100,"vw":10.35},{"c":10.37,"h":10.37,"l":10.37,"n":9,"o":10.37,"t":"2026-09-15T18:30:00Z","v":199,"vw":10.37},{"c":10.3,"h":10.3,"l":10.2,"n":14,"o":10.21,"t":"2026-09-15T18:45:00Z","v":824,"vw":10.227389},{"c":10.3,"h":10.3,"l":10.29,"n":20,"o":10.29,"t":"2026-09-15T19:30:00Z","v":539,"vw":10.293705},{"c":10.038,"h":10.155,"l":10.02,"n":24,"o":10.03,"t":"2026-09-15T19:45:00Z","v":1195,"vw":10.049959},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-15T20:00:00Z","v":221,"vw":10.25},{"c":10.16,"h":11,"l":10.09,"n":135,"o":11,"t":"2026-09-16T13:30:00Z","v":7162,"vw":10.868422},{"c":10.3,"h":10.5,"l":10.3,"n":86,"o":10.34,"t":"2026-09-16T14:30:00Z","v":1633,"vw":10.338111},{"c":10.14,"h":10.15,"l":10.14,"n":4,"o":10.15,"t":"2026-09-16T16:15:00Z","v":400,"vw":10.1425},{"c":10.14,"h":10.21,"l":10.14,"n":13,"o":10.14,"t":"2026-09-16T16:30:00Z","v":679,"vw":10.158},{"c":10.26,"h":10.26,"l":10.24,"n":9,"o":10.25,"t":"2026-09-16T17:00:00Z","v":570,"vw":10.25},{"c":9.8875,"h":10.12,"l":9.78,"n":65,"o":10.12,"t":"2026-09-16T19:30:00Z","v":2126,"vw":9.95945},{"c":9.91,"h":9.925,"l":9.91,"n":12,"o":9.925,"t":"2026-09-16T19:45:00Z","v":776,"vw":9.91375},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-16T20:00:00Z","v":392,"vw":10.12},{"c":10.3,"h":10.3,"l":10.26,"n":17,"o":10.26,"t":"2026-09-17T13:30:00Z","v":372,"vw":10.282814},{"c":10.11,"h":10.245,"l":10.05,"n":57,"o":10.245,"t":"2026-09-17T14:30:00Z","v":1206,"vw":10.116935},{"c":10.05,"h":10.14,"l":10.05,"n":281,"o":10.12,"t":"2026-09-17T14:45:00Z","v":3886,"vw":10.105391},{"c":10.09,"h":10.16,"l":10.09,"n":48,"o":10.15,"t":"2026-09-17T15:00:00Z","v":520,"vw":10.133333},{"c":10.31,"h":10.7413,"l":10.3,"n":22,"o":10.7413,"t":"2026-09-17T15:45:00Z","v":1590,"vw":10.332699},{"c":10.2,"h":10.36,"l":10.2,"n":266,"o":10.22,"t":"2026-09-17T16:00:00Z","v":8806,"vw":10.241211},{"c":10.3,"h":10.37,"l":10.16,"n":148,"o":10.27,"t":"2026-09-17T16:15:00Z","v":11395,"vw":10.240909},{"c":10.13,"h":10.25,"l":10.11,"n":200,"o":10.25,"t":"2026-09-17T16:30:00Z","v":19456,"vw":10.175374},{"c":10.02,"h":10.2,"l":9.82,"n":469,"o":10.14,"t":"2026-09-17T16:45:00Z","v":27721,"vw":10.104581},{"c":10,"h":10.11,"l":9.98,"n":71,"o":10.05,"t":"2026-09-17T17:00:00Z","v":3891,"vw":10.082598},{"c":9.92,"h":10.15,"l":9.9,"n":190,"o":9.92,"t":"2026-09-17T17:15:00Z","v":6887,"vw":10.010568},{"c":10.56,"h":10.56,"l":9.81,"n":141,"o":10.05,"t":"2026-09-17T17:30:00Z","v":6718,"vw":10.136856},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-17T18:00:00Z","v":100,"vw":9.75},{"c":9.78,"h":9.93,"l":9.7,"n":43,"o":9.9,"t":"2026-09-17T18:15:00Z","v":2309,"vw":9.856667},{"c":9.84,"h":9.87,"l":9.75,"n":97,"o":9.81,"t":"2026-09-17T18:30:00Z","v":2960,"vw":9.843011},{"c":9.86,"h":9.93,"l":9.85,"n":68,"o":9.93,"t":"2026-09-17T18:45:00Z","v":1547,"vw":9.906923},{"c":9.84,"h":9.84,"l":9.39,"n":41,"o":9.8,"t":"2026-09-17T19:00:00Z","v":1792,"vw":9.63172},{"c":9.66,"h":9.895,"l":9.66,"n":56,"o":9.84,"t":"2026-09-17T19:15:00Z","v":4731,"vw":9.807731},{"c":9.73,"h":9.92,"l":9.73,"n":23,"o":9.92,"t":"2026-09-17T19:30:00Z","v":792,"vw":9.813134},{"c":9.55,"h":9.61,"l":9.53,"n":10,"o":9.53,"t":"2026-09-17T19:45:00Z","v":1000,"vw":9.569},{"c":9.875,"h":9.875,"l":9.875,"n":2,"o":9.875,"t":"2026-09-17T20:00:00Z","v":276,"vw":9.875},{"c":9.52,"h":10.06,"l":9.52,"n":139,"o":9.63,"t":"2026-09-18T13:30:00Z","v":8732,"vw":9.829011},{"c":9.63,"h":9.63,"l":9.63,"n":8,"o":9.63,"t":"2026-09-18T14:00:00Z","v":1318,"vw":9.63},{"c":9.48,"h":9.65,"l":9.48,"n":33,"o":9.63,"t":"2026-09-18T14:30:00Z","v":6890,"vw":9.61524},{"c":9.54,"h":9.69,"l":9.51,"n":215,"o":9.62,"t":"2026-09-18T15:15:00Z","v":5083,"vw":9.60175},{"c":9.65,"h":9.65,"l":9.57,"n":36,"o":9.62,"t":"2026-09-18T15:30:00Z","v":5096,"vw":9.612397},{"c":9.78,"h":9.88,"l":9.64,"n":91,"o":9.64,"t":"2026-09-18T15:45:00Z","v":7544,"vw":9.764124},{"c":9.7,"h":10.125,"l":9.63,"n":195,"o":10.125,"t":"2026-09-18T16:00:00Z","v":11983,"vw":9.769877},{"c":9.775,"h":9.775,"l":9.48,"n":186,"o":9.48,"t":"2026-09-18T16:15:00Z","v":8051,"vw":9.542531},{"c":9.8,"h":9.8,"l":9.61,"n":36,"o":9.61,"t":"2026-09-18T16:30:00Z","v":544,"vw":9.655871},{"c":9.51,"h":9.55,"l":9.51,"n":8,"o":9.55,"t":"2026-09-18T17:00:00Z","v":839,"vw":9.538571},{"c":9.32,"h":9.32,"l":9.32,"n":10,"o":9.32,"t":"2026-09-18T17:15:00Z","v":261,"vw":9.32},{"c":9.5,"h":9.5,"l":9.48,"n":18,"o":9.48,"t":"2026-09-18T18:30:00Z","v":960,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-18T19:00:00Z","v":100,"vw":9.5},{"c":9.16,"h":9.425,"l":9.16,"n":34,"o":9.31,"t":"2026-09-18T19:45:00Z","v":2486,"vw":9.390909},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-09-18T20:15:00Z","v":200,"vw":9.38},{"c":9.24,"h":9.81,"l":9.24,"n":12,"o":9.52,"t":"2026-09-21T13:30:00Z","v":1362,"vw":9.311609},{"c":9.1903,"h":9.2854,"l":9.1903,"n":9,"o":9.2854,"t":"2026-09-21T13:45:00Z","v":1456,"vw":9.208961},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-21T14:15:00Z","v":100,"vw":9.53},{"c":9.27,"h":9.29,"l":9.27,"n":5,"o":9.29,"t":"2026-09-21T15:00:00Z","v":339,"vw":9.276667},{"c":9.25,"h":9.25,"l":9.25,"n":9,"o":9.25,"t":"2026-09-21T15:15:00Z","v":268,"vw":9.25},{"c":9.5299,"h":9.5299,"l":9.5299,"n":1,"o":9.5299,"t":"2026-09-21T16:00:00Z","v":100,"vw":9.5299},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-21T16:30:00Z","v":100,"vw":9.19},{"c":9.255,"h":9.255,"l":9.255,"n":6,"o":9.255,"t":"2026-09-21T18:30:00Z","v":684,"vw":9.255},{"c":9.5,"h":9.5,"l":9.0701,"n":43,"o":9.0701,"t":"2026-09-21T18:45:00Z","v":2410,"vw":9.395947},{"c":9.67,"h":9.67,"l":9.48,"n":12,"o":9.54,"t":"2026-09-21T19:00:00Z","v":2556,"vw":9.537633},{"c":9.42,"h":9.42,"l":9.2,"n":86,"o":9.42,"t":"2026-09-21T19:30:00Z","v":5647,"vw":9.343555},{"c":9.395,"h":9.395,"l":9.21,"n":9,"o":9.21,"t":"2026-09-21T19:45:00Z","v":394,"vw":9.259845},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-09-21T20:00:00Z","v":135,"vw":9.38},{"c":9.2359,"h":9.2359,"l":9.2359,"n":10,"o":9.2359,"t":"2026-09-22T13:30:00Z","v":194,"vw":9.2359},{"c":9.44,"h":9.44,"l":9.26,"n":155,"o":9.39,"t":"2026-09-22T13:45:00Z","v":9707,"vw":9.375623},{"c":9.1,"h":9.62,"l":9.1,"n":186,"o":9.31,"t":"2026-09-22T14:00:00Z","v":11699,"vw":9.421768},{"c":9.07,"h":9.07,"l":9,"n":9,"o":9,"t":"2026-09-22T14:15:00Z","v":493,"vw":9.017032},{"c":8.9358,"h":8.9358,"l":8.9358,"n":1,"o":8.9358,"t":"2026-09-22T14:30:00Z","v":130,"vw":8.9358},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-09-22T14:45:00Z","v":130,"vw":9.11},{"c":8.7,"h":9.08,"l":8.61,"n":5,"o":9.08,"t":"2026-09-22T15:30:00Z","v":400,"vw":8.796667},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-22T15:45:00Z","v":177,"vw":8.98},{"c":8.72,"h":8.77,"l":8.72,"n":8,"o":8.77,"t":"2026-09-22T16:15:00Z","v":640,"vw":8.73},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-09-22T16:45:00Z","v":190,"vw":8.72},{"c":8.7395,"h":8.7395,"l":8.7395,"n":2,"o":8.7395,"t":"2026-09-22T17:00:00Z","v":506,"vw":8.7395},{"c":8.62,"h":8.7,"l":8.62,"n":48,"o":8.7,"t":"2026-09-22T18:15:00Z","v":1068,"vw":8.663636},{"c":8.53,"h":8.58,"l":8.53,"n":5,"o":8.58,"t":"2026-09-22T18:30:00Z","v":401,"vw":8.555},{"c":8.84,"h":8.84,"l":8.84,"n":15,"o":8.84,"t":"2026-09-22T19:00:00Z","v":527,"vw":8.84},{"c":9.73,"h":9.86,"l":8.67,"n":355,"o":8.67,"t":"2026-09-22T19:15:00Z","v":35021,"vw":9.365186},{"c":9.85,"h":9.89,"l":9.6154,"n":130,"o":9.73,"t":"2026-09-22T19:30:00Z","v":11222,"vw":9.762695},{"c":10.1,"h":10.1,"l":9.95,"n":40,"o":9.95,"t":"2026-09-22T19:45:00Z","v":1711,"vw":10.008602},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-22T20:00:00Z","v":707,"vw":10.05},{"c":9.85,"h":10.42,"l":9.5,"n":184,"o":10.42,"t":"2026-09-23T13:30:00Z","v":11128,"vw":9.913619},{"c":9.96,"h":10.025,"l":9.83,"n":38,"o":10.025,"t":"2026-09-23T13:45:00Z","v":4723,"vw":9.907756},{"c":9.85,"h":10.19,"l":9.85,"n":39,"o":10.19,"t":"2026-09-23T17:00:00Z","v":18120,"vw":10.101943},{"c":9.48,"h":9.48,"l":9.48,"n":67,"o":9.48,"t":"2026-09-23T17:30:00Z","v":1951,"vw":9.48},{"c":9.45,"h":9.62,"l":9.32,"n":154,"o":9.4,"t":"2026-09-23T17:45:00Z","v":9041,"vw":9.534294},{"c":9.66,"h":9.66,"l":9.45,"n":29,"o":9.46,"t":"2026-09-23T18:00:00Z","v":1579,"vw":9.521913},{"c":9.535,"h":9.99,"l":9.47,"n":180,"o":9.65,"t":"2026-09-23T18:15:00Z","v":7674,"vw":9.654197},{"c":9.72,"h":10.01,"l":9.57,"n":134,"o":10.01,"t":"2026-09-23T18:30:00Z","v":3536,"vw":9.683214},{"c":9.69,"h":9.69,"l":9.66,"n":54,"o":9.66,"t":"2026-09-23T18:45:00Z","v":3125,"vw":9.680363},{"c":9.72,"h":9.78,"l":9.55,"n":154,"o":9.55,"t":"2026-09-23T19:00:00Z","v":7514,"vw":9.661326},{"c":9.75,"h":9.8,"l":9.68,"n":100,"o":9.75,"t":"2026-09-23T19:15:00Z","v":7123,"vw":9.755184},{"c":9.66,"h":9.9,"l":9.66,"n":55,"o":9.9,"t":"2026-09-23T19:45:00Z","v":6450,"vw":9.870778},{"c":10,"h":10,"l":9.565,"n":143,"o":9.9,"t":"2026-09-24T13:30:00Z","v":8103,"vw":9.890023},{"c":10,"h":10,"l":9.86,"n":46,"o":9.86,"t":"2026-09-24T13:45:00Z","v":1245,"vw":9.934206},{"c":9.76,"h":9.76,"l":9.7,"n":14,"o":9.7,"t":"2026-09-24T14:15:00Z","v":333,"vw":9.73},{"c":9.65,"h":9.8,"l":9.64,"n":91,"o":9.745,"t":"2026-09-24T15:00:00Z","v":6899,"vw":9.717618},{"c":9.74,"h":9.75,"l":9.7,"n":23,"o":9.7,"t":"2026-09-24T15:30:00Z","v":4584,"vw":9.72633},{"c":9.74,"h":9.75,"l":9.65,"n":16,"o":9.75,"t":"2026-09-24T16:00:00Z","v":1773,"vw":9.710448},{"c":9.8278,"h":9.8278,"l":9.8278,"n":2,"o":9.8278,"t":"2026-09-24T16:15:00Z","v":373,"vw":9.8278},{"c":9.65,"h":9.74,"l":9.65,"n":3,"o":9.74,"t":"2026-09-24T16:45:00Z","v":941,"vw":9.686823},{"c":9.8398,"h":9.8398,"l":9.8398,"n":1,"o":9.8398,"t":"2026-09-24T17:00:00Z","v":126,"vw":9.8398},{"c":9.8469,"h":9.8469,"l":9.8469,"n":1,"o":9.8469,"t":"2026-09-24T18:00:00Z","v":125,"vw":9.8469},{"c":9.89,"h":9.89,"l":9.7,"n":119,"o":9.8,"t":"2026-09-24T18:45:00Z","v":10940,"vw":9.807411},{"c":9.96,"h":10.01,"l":9.84,"n":62,"o":9.85,"t":"2026-09-24T19:00:00Z","v":4601,"vw":9.926579},{"c":9.9899,"h":9.9899,"l":9.9899,"n":1,"o":9.9899,"t":"2026-09-24T19:15:00Z","v":1000,"vw":9.9899},{"c":9.99,"h":9.99,"l":9.99,"n":8,"o":9.99,"t":"2026-09-24T19:30:00Z","v":269,"vw":9.99},{"c":10.1,"h":10.1,"l":9.78,"n":39,"o":9.94,"t":"2026-09-24T19:45:00Z","v":3425,"vw":9.962814},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-24T20:00:00Z","v":130,"vw":10.06},{"c":10.25,"h":10.25,"l":10.2,"n":4,"o":10.2,"t":"2026-09-25T11:00:00Z","v":515,"vw":10.23},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-25T12:00:00Z","v":150,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-09-25T13:30:00Z","v":341,"vw":10.25},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-25T13:45:00Z","v":126,"vw":9.96},{"c":9.77,"h":9.77,"l":9.77,"n":33,"o":9.77,"t":"2026-09-25T14:15:00Z","v":1986,"vw":9.77},{"c":9.67,"h":9.77,"l":9.645,"n":105,"o":9.65,"t":"2026-09-25T14:30:00Z","v":3630,"vw":9.655944},{"c":9.54,"h":9.76,"l":9.5,"n":24,"o":9.5,"t":"2026-09-25T14:45:00Z","v":619,"vw":9.596774},{"c":9.585,"h":9.585,"l":9.585,"n":48,"o":9.585,"t":"2026-09-25T15:00:00Z","v":549,"vw":9.585},{"c":9.58,"h":9.58,"l":9.58,"n":7,"o":9.58,"t":"2026-09-25T16:30:00Z","v":1007,"vw":9.58},{"c":9.7699,"h":9.7699,"l":9.3,"n":6,"o":9.3,"t":"2026-09-25T17:15:00Z","v":2616,"vw":9.740531},{"c":9.535,"h":9.535,"l":9.535,"n":3,"o":9.535,"t":"2026-09-25T17:45:00Z","v":5076,"vw":9.535},{"c":9.69,"h":9.77,"l":9.55,"n":113,"o":9.77,"t":"2026-09-25T18:45:00Z","v":14431,"vw":9.681748},{"c":9.65,"h":9.77,"l":9.38,"n":261,"o":9.77,"t":"2026-09-25T19:00:00Z","v":18069,"vw":9.676504},{"c":9.7,"h":9.73,"l":9.5,"n":92,"o":9.65,"t":"2026-09-25T19:15:00Z","v":1248,"vw":9.631429},{"c":9.69,"h":9.77,"l":9.61,"n":158,"o":9.71,"t":"2026-09-25T19:30:00Z","v":11672,"vw":9.705286},{"c":9.755,"h":10.05,"l":9.745,"n":166,"o":9.76,"t":"2026-09-25T19:45:00Z","v":6490,"vw":9.816993},{"c":10.42,"h":10.42,"l":9.77,"n":111,"o":9.99,"t":"2026-09-28T13:30:00Z","v":5460,"vw":9.994232},{"c":9.775,"h":9.775,"l":9.775,"n":10,"o":9.775,"t":"2026-09-28T13:45:00Z","v":483,"vw":9.775},{"c":10.2,"h":10.945,"l":10.09,"n":132,"o":10.09,"t":"2026-09-28T14:00:00Z","v":11230,"vw":10.311311},{"c":10.5,"h":10.5,"l":10.3,"n":79,"o":10.36,"t":"2026-09-28T14:15:00Z","v":1796,"vw":10.364745},{"c":10.27,"h":10.5,"l":10.27,"n":6,"o":10.5,"t":"2026-09-28T14:30:00Z","v":582,"vw":10.359444},{"c":10.43,"h":10.43,"l":10.4,"n":44,"o":10.4,"t":"2026-09-28T14:45:00Z","v":3256,"vw":10.420741},{"c":10.44,"h":10.6025,"l":10.44,"n":20,"o":10.6025,"t":"2026-09-28T15:00:00Z","v":387,"vw":10.52125},{"c":10.44,"h":10.44,"l":10.44,"n":11,"o":10.44,"t":"2026-09-28T16:00:00Z","v":155,"vw":10.44},{"c":10.63,"h":10.655,"l":10.32,"n":148,"o":10.655,"t":"2026-09-28T16:15:00Z","v":3469,"vw":10.420773},{"c":10.635,"h":10.635,"l":10.51,"n":83,"o":10.51,"t":"2026-09-28T16:30:00Z","v":1311,"vw":10.537655},{"c":10.605,"h":10.975,"l":10.41,"n":355,"o":10.64,"t":"2026-09-28T16:45:00Z","v":8456,"vw":10.601272},{"c":10.7,"h":10.895,"l":10.55,"n":58,"o":10.605,"t":"2026-09-28T17:00:00Z","v":4910,"vw":10.61858},{"c":10.44,"h":10.745,"l":10.44,"n":107,"o":10.745,"t":"2026-09-28T17:15:00Z","v":1758,"vw":10.582915},{"c":10.68,"h":10.86,"l":10.38,"n":86,"o":10.6,"t":"2026-09-28T17:30:00Z","v":2945,"vw":10.56279},{"c":10.5,"h":10.695,"l":10.4,"n":196,"o":10.53,"t":"2026-09-28T17:45:00Z","v":3947,"vw":10.478061},{"c":10.55,"h":10.975,"l":10.43,"n":140,"o":10.7,"t":"2026-09-28T18:45:00Z","v":5069,"vw":10.607764},{"c":10.51,"h":10.57,"l":10.51,"n":140,"o":10.57,"t":"2026-09-28T19:15:00Z","v":4563,"vw":10.523429},{"c":10.01,"h":10.55,"l":10.01,"n":218,"o":10.41,"t":"2026-09-28T19:30:00Z","v":10521,"vw":10.369756},{"c":9.69,"h":10.31,"l":9.69,"n":113,"o":10.3,"t":"2026-09-28T19:45:00Z","v":4435,"vw":10.128052},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-09-28T20:00:00Z","v":373,"vw":9.81},{"c":9.94,"h":9.94,"l":9.83,"n":33,"o":9.83,"t":"2026-09-29T13:30:00Z","v":3120,"vw":9.913164},{"c":9.85,"h":9.9,"l":9.84,"n":25,"o":9.85,"t":"2026-09-29T13:45:00Z","v":3531,"vw":9.862476},{"c":9.91,"h":9.91,"l":9.91,"n":17,"o":9.91,"t":"2026-09-29T14:45:00Z","v":894,"vw":9.91},{"c":9.87,"h":9.87,"l":9.83,"n":14,"o":9.83,"t":"2026-09-29T15:00:00Z","v":721,"vw":9.863333},{"c":9.84,"h":9.84,"l":9.84,"n":9,"o":9.84,"t":"2026-09-29T15:30:00Z","v":320,"vw":9.84},{"c":9.81,"h":9.94,"l":9.81,"n":93,"o":9.89,"t":"2026-09-29T16:00:00Z","v":3500,"vw":9.873609},{"c":9.84,"h":9.89,"l":9.81,"n":87,"o":9.89,"t":"2026-09-29T16:45:00Z","v":803,"vw":9.850646},{"c":9.765,"h":9.86,"l":9.765,"n":66,"o":9.86,"t":"2026-09-29T17:00:00Z","v":1952,"vw":9.791391},{"c":9.86,"h":9.86,"l":9.85,"n":49,"o":9.85,"t":"2026-09-29T17:15:00Z","v":2385,"vw":9.858217},{"c":9.84,"h":9.85,"l":9.84,"n":3,"o":9.85,"t":"2026-09-29T17:30:00Z","v":950,"vw":9.847895},{"c":9.99,"h":10.09,"l":9.945,"n":45,"o":9.945,"t":"2026-09-29T17:45:00Z","v":1341,"vw":10.035542},{"c":9.91,"h":10.4253,"l":9.91,"n":192,"o":10.11,"t":"2026-09-29T18:00:00Z","v":8894,"vw":10.095682},{"c":10.7474,"h":10.7474,"l":9.9274,"n":4,"o":9.9274,"t":"2026-09-29T18:30:00Z","v":731,"vw":10.044543},{"c":9.89,"h":9.92,"l":9.71,"n":173,"o":9.81,"t":"2026-09-29T18:45:00Z","v":10951,"vw":9.841611},{"c":9.76,"h":9.91,"l":9.75,"n":73,"o":9.9,"t":"2026-09-29T19:00:00Z","v":3398,"vw":9.825713},{"c":9.79,"h":9.79,"l":9.75,"n":18,"o":9.75,"t":"2026-09-29T19:15:00Z","v":461,"vw":9.763333},{"c":9.55,"h":9.64,"l":9.55,"n":31,"o":9.64,"t":"2026-09-29T19:45:00Z","v":1103,"vw":9.569481},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-29T20:00:00Z","v":340,"vw":9.72},{"c":9.58,"h":9.59,"l":9.58,"n":8,"o":9.58,"t":"2026-09-30T13:30:00Z","v":463,"vw":9.582674},{"c":9.66,"h":9.91,"l":8.8,"n":186,"o":9.72,"t":"2026-09-30T13:45:00Z","v":18025,"vw":9.685606},{"c":9.88,"h":9.89,"l":9.7,"n":134,"o":9.79,"t":"2026-09-30T14:00:00Z","v":5598,"vw":9.807083},{"c":9.875,"h":9.875,"l":9.875,"n":10,"o":9.875,"t":"2026-09-30T14:15:00Z","v":426,"vw":9.875},{"c":10.05,"h":10.05,"l":9.875,"n":6,"o":9.875,"t":"2026-09-30T14:30:00Z","v":416,"vw":9.928681},{"c":9.69,"h":9.82,"l":9.69,"n":148,"o":9.77,"t":"2026-09-30T16:00:00Z","v":5706,"vw":9.745558},{"c":9.73,"h":9.835,"l":9.69,"n":100,"o":9.76,"t":"2026-09-30T16:15:00Z","v":4977,"vw":9.732905},{"c":9.45,"h":9.74,"l":9.35,"n":117,"o":9.66,"t":"2026-09-30T16:30:00Z","v":5198,"vw":9.595987},{"c":9.425,"h":9.425,"l":9.425,"n":1,"o":9.425,"t":"2026-09-30T16:45:00Z","v":450,"vw":9.425},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-09-30T17:00:00Z","v":103,"vw":9.38},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-30T18:00:00Z","v":100,"vw":9.25},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-09-30T18:15:00Z","v":135,"vw":9.39},{"c":9.45,"h":9.45,"l":9.2,"n":51,"o":9.2,"t":"2026-09-30T18:45:00Z","v":599,"vw":9.285545},{"c":9.4,"h":9.4,"l":9.37,"n":12,"o":9.37,"t":"2026-09-30T19:00:00Z","v":787,"vw":9.38987},{"c":9.23,"h":9.305,"l":9.09,"n":20,"o":9.305,"t":"2026-09-30T19:45:00Z","v":675,"vw":9.154842},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-30T20:00:00Z","v":117,"vw":9.3},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-01T12:45:00Z","v":281,"vw":10.64},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-01T13:15:00Z","v":100,"vw":10.5},{"c":9.55,"h":10,"l":9.35,"n":125,"o":9.35,"t":"2026-10-01T13:30:00Z","v":3349,"vw":9.681731},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-01T13:45:00Z","v":304,"vw":9.4},{"c":9.2901,"h":9.32,"l":9.2901,"n":2,"o":9.32,"t":"2026-10-01T14:00:00Z","v":200,"vw":9.30505},{"c":9.2901,"h":9.2901,"l":9.2901,"n":5,"o":9.2901,"t":"2026-10-01T14:15:00Z","v":3320,"vw":9.2901},{"c":9.2553,"h":9.645,"l":9.2553,"n":5,"o":9.645,"t":"2026-10-01T14:30:00Z","v":302,"vw":9.45015},{"c":9.3679,"h":9.3679,"l":9.14,"n":16,"o":9.27,"t":"2026-10-01T15:00:00Z","v":1657,"vw":9.254218},{"c":9.5448,"h":9.6,"l":9.5448,"n":5,"o":9.6,"t":"2026-10-01T15:45:00Z","v":329,"vw":9.577398},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-01T16:45:00Z","v":100,"vw":9.3},{"c":9.06,"h":9.1,"l":9.06,"n":16,"o":9.1,"t":"2026-10-01T17:45:00Z","v":1064,"vw":9.095122},{"c":8.92,"h":8.92,"l":8.55,"n":32,"o":8.69,"t":"2026-10-01T18:00:00Z","v":1469,"vw":8.682764},{"c":9.11,"h":9.2,"l":8.745,"n":211,"o":8.745,"t":"2026-10-01T18:15:00Z","v":7776,"vw":9.02627},{"c":9.06,"h":9.06,"l":8.95,"n":46,"o":8.95,"t":"2026-10-01T18:30:00Z","v":2755,"vw":8.990397},{"c":9.03,"h":9.37,"l":9.03,"n":53,"o":9.37,"t":"2026-10-01T19:00:00Z","v":361,"vw":9.2},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-01T19:15:00Z","v":100,"vw":9.1},{"c":8.787,"h":9.05,"l":8.787,"n":37,"o":8.95,"t":"2026-10-01T19:45:00Z","v":1727,"vw":8.885339},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-01T20:00:00Z","v":138,"vw":8.84},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-01T20:30:00Z","v":140,"vw":8.83},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T10:30:00Z","v":122,"vw":9.1},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-02T12:45:00Z","v":107,"vw":9.28},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-02T13:15:00Z","v":107,"vw":9.46},{"c":9.12,"h":9.14,"l":9.01,"n":47,"o":9.01,"t":"2026-10-02T13:30:00Z","v":1105,"vw":9.058477},{"c":8.555,"h":8.85,"l":8.5,"n":27,"o":8.85,"t":"2026-10-02T14:30:00Z","v":4059,"vw":8.650057},{"c":8.6,"h":8.6,"l":8.48,"n":22,"o":8.54,"t":"2026-10-02T15:15:00Z","v":583,"vw":8.54},{"c":8.4,"h":8.6,"l":8.4,"n":18,"o":8.6,"t":"2026-10-02T15:30:00Z","v":587,"vw":8.52},{"c":8.7742,"h":8.78,"l":8.7742,"n":3,"o":8.78,"t":"2026-10-02T15:45:00Z","v":680,"vw":8.775066},{"c":8.43,"h":8.43,"l":8.4,"n":11,"o":8.4207,"t":"2026-10-02T17:15:00Z","v":879,"vw":8.422611},{"c":8.46,"h":8.46,"l":8.37,"n":14,"o":8.37,"t":"2026-10-02T17:30:00Z","v":610,"vw":8.436914},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-02T18:15:00Z","v":132,"vw":8.34},{"c":8.32,"h":8.495,"l":8.32,"n":3,"o":8.495,"t":"2026-10-02T18:30:00Z","v":223,"vw":8.399545},{"c":8.32,"h":8.32,"l":8.26,"n":4,"o":8.26,"t":"2026-10-02T18:45:00Z","v":350,"vw":8.3},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T19:30:00Z","v":200,"vw":8.6},{"c":8.33,"h":8.745,"l":8.33,"n":34,"o":8.47,"t":"2026-10-02T19:45:00Z","v":1258,"vw":8.5575},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-02T20:00:00Z","v":1692,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-02T20:15:00Z","v":149,"vw":8.72},{"c":8.84,"h":8.84,"l":8.84,"n":9,"o":8.84,"t":"2026-10-05T13:30:00Z","v":315,"vw":8.84},{"c":8.82,"h":8.85,"l":8.59,"n":31,"o":8.59,"t":"2026-10-05T13:45:00Z","v":1072,"vw":8.793838},{"c":8.55,"h":8.79,"l":8.53,"n":26,"o":8.54,"t":"2026-10-05T14:00:00Z","v":552,"vw":8.598721},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-05T15:30:00Z","v":241,"vw":8.7},{"c":8.73,"h":8.73,"l":8.71,"n":16,"o":8.71,"t":"2026-10-05T16:15:00Z","v":919,"vw":8.723333},{"c":8.755,"h":8.755,"l":8.755,"n":2,"o":8.755,"t":"2026-10-05T17:00:00Z","v":246,"vw":8.755},{"c":9.39,"h":9.39,"l":9.39,"n":43,"o":9.39,"t":"2026-10-05T17:45:00Z","v":1295,"vw":9.39},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-10-05T18:00:00Z","v":248,"vw":8.95},{"c":8.76,"h":8.86,"l":8.76,"n":31,"o":8.86,"t":"2026-10-05T18:45:00Z","v":1566,"vw":8.775385},{"c":8.94,"h":8.94,"l":8.9,"n":46,"o":8.9,"t":"2026-10-05T19:45:00Z","v":415,"vw":8.918182},{"c":8.96,"h":8.96,"l":8.96,"n":5,"o":8.96,"t":"2026-10-06T13:30:00Z","v":287,"vw":8.96},{"c":8.78,"h":8.78,"l":8.59,"n":5,"o":8.78,"t":"2026-10-06T14:15:00Z","v":600,"vw":8.700833},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-06T14:45:00Z","v":264,"vw":8.905437},{"c":8.71,"h":8.91,"l":8.6,"n":9,"o":8.6,"t":"2026-10-06T15:00:00Z","v":917,"vw":8.743918},{"c":8.875,"h":8.925,"l":8.6,"n":51,"o":8.82,"t":"2026-10-06T15:15:00Z","v":2817,"vw":8.730288},{"c":8.72,"h":8.72,"l":8.69,"n":13,"o":8.69,"t":"2026-10-06T15:30:00Z","v":386,"vw":8.705782},{"c":8.875,"h":8.875,"l":8.63,"n":9,"o":8.63,"t":"2026-10-06T17:00:00Z","v":1400,"vw":8.649522},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-06T17:15:00Z","v":100,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-06T17:45:00Z","v":114,"vw":8.85},{"c":8.74,"h":8.8,"l":8.69,"n":40,"o":8.69,"t":"2026-10-06T18:45:00Z","v":2239,"vw":8.740998},{"c":8.41,"h":8.61,"l":8.4,"n":92,"o":8.61,"t":"2026-10-06T19:00:00Z","v":6112,"vw":8.478499},{"c":8.41,"h":8.45,"l":8.4,"n":31,"o":8.43,"t":"2026-10-06T19:30:00Z","v":1015,"vw":8.424444},{"c":8.13,"h":8.38,"l":8.13,"n":27,"o":8.38,"t":"2026-10-06T19:45:00Z","v":888,"vw":8.256},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-06T20:00:00Z","v":196,"vw":8.39},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-07T09:15:00Z","v":281,"vw":8.85},{"c":8.34,"h":8.46,"l":8.34,"n":12,"o":8.46,"t":"2026-10-07T13:30:00Z","v":532,"vw":8.402169},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-07T14:00:00Z","v":107,"vw":8.14},{"c":8.59,"h":8.59,"l":8.51,"n":46,"o":8.56,"t":"2026-10-07T14:45:00Z","v":2534,"vw":8.566011},{"c":8.45,"h":8.59,"l":8.4,"n":82,"o":8.52,"t":"2026-10-07T15:15:00Z","v":3913,"vw":8.517315},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-07T15:30:00Z","v":100,"vw":8.54},{"c":8.5,"h":8.55,"l":8.44,"n":81,"o":8.54,"t":"2026-10-07T15:45:00Z","v":4311,"vw":8.479667},{"c":8.54,"h":8.57,"l":8.49,"n":9,"o":8.57,"t":"2026-10-07T16:00:00Z","v":1285,"vw":8.509878},{"c":8.57,"h":8.57,"l":8.47,"n":42,"o":8.53,"t":"2026-10-07T16:15:00Z","v":2873,"vw":8.534175},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-07T17:15:00Z","v":570,"vw":8.05},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-07T17:30:00Z","v":120,"vw":8.34},{"c":8.5,"h":8.56,"l":8.4,"n":104,"o":8.48,"t":"2026-10-07T18:00:00Z","v":5956,"vw":8.5041},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T18:30:00Z","v":353,"vw":8.2},{"c":8.48,"h":8.48,"l":8.48,"n":12,"o":8.48,"t":"2026-10-07T18:45:00Z","v":209,"vw":8.48},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-07T19:15:00Z","v":100,"vw":8.47},{"c":8.52,"h":8.62,"l":8.24,"n":79,"o":8.41,"t":"2026-10-07T19:45:00Z","v":6319,"vw":8.508906},{"c":8.625,"h":8.625,"l":8.625,"n":1,"o":8.625,"t":"2026-10-07T20:00:00Z","v":121,"vw":8.625},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-08T09:00:00Z","v":827,"vw":8.22},{"c":8.37,"h":8.61,"l":8.37,"n":24,"o":8.61,"t":"2026-10-08T13:30:00Z","v":1668,"vw":8.572382},{"c":8.5,"h":8.55,"l":8.33,"n":57,"o":8.37,"t":"2026-10-08T13:45:00Z","v":4200,"vw":8.403899},{"c":8.51,"h":8.67,"l":8.44,"n":83,"o":8.48,"t":"2026-10-08T14:00:00Z","v":4638,"vw":8.511242},{"c":8.44,"h":8.45,"l":8.44,"n":4,"o":8.45,"t":"2026-10-08T14:45:00Z","v":1629,"vw":8.440617},{"c":8.46,"h":8.73,"l":8.35,"n":320,"o":8.56,"t":"2026-10-08T16:15:00Z","v":19311,"vw":8.549102},{"c":8.38,"h":8.44,"l":8.38,"n":31,"o":8.44,"t":"2026-10-08T16:30:00Z","v":866,"vw":8.39748},{"c":8.5,"h":8.5,"l":8.38,"n":57,"o":8.47,"t":"2026-10-08T16:45:00Z","v":5382,"vw":8.4768},{"c":8.48,"h":8.53,"l":8.36,"n":57,"o":8.3773,"t":"2026-10-08T17:00:00Z","v":4677,"vw":8.456602},{"c":8.4,"h":8.52,"l":8.4,"n":25,"o":8.52,"t":"2026-10-08T18:00:00Z","v":3619,"vw":8.482597},{"c":8.36,"h":8.41,"l":8.36,"n":39,"o":8.38,"t":"2026-10-08T18:15:00Z","v":1241,"vw":8.376667},{"c":8.36,"h":8.47,"l":8.3,"n":119,"o":8.4,"t":"2026-10-08T18:45:00Z","v":3912,"vw":8.373406},{"c":8.33,"h":8.4,"l":8.26,"n":75,"o":8.39,"t":"2026-10-08T19:00:00Z","v":3971,"vw":8.351609},{"c":8.48,"h":8.49,"l":8.33,"n":27,"o":8.33,"t":"2026-10-08T19:15:00Z","v":1712,"vw":8.39688},{"c":8.13,"h":8.13,"l":8.13,"n":16,"o":8.13,"t":"2026-10-08T19:45:00Z","v":483,"vw":8.13},{"c":8.54,"h":8.65,"l":8.35,"n":45,"o":8.51,"t":"2026-10-09T13:30:00Z","v":6476,"vw":8.527399},{"c":8.8099,"h":8.97,"l":8.7,"n":13,"o":8.7,"t":"2026-10-09T13:45:00Z","v":3656,"vw":8.842495},{"c":8.74,"h":8.74,"l":8.57,"n":47,"o":8.66,"t":"2026-10-09T14:00:00Z","v":3544,"vw":8.654219},{"c":8.67,"h":8.67,"l":8.65,"n":6,"o":8.65,"t":"2026-10-09T14:15:00Z","v":407,"vw":8.665},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-09T14:45:00Z","v":450,"vw":8.7},{"c":8.54,"h":8.54,"l":8.34,"n":107,"o":8.35,"t":"2026-10-09T15:15:00Z","v":4573,"vw":8.397149},{"c":8.54,"h":8.54,"l":8.5,"n":53,"o":8.5,"t":"2026-10-09T17:00:00Z","v":2861,"vw":8.502881},{"c":8.41,"h":8.41,"l":8.4,"n":19,"o":8.4,"t":"2026-10-09T17:15:00Z","v":395,"vw":8.405},{"c":8.45,"h":8.45,"l":8.45,"n":9,"o":8.45,"t":"2026-10-09T17:30:00Z","v":308,"vw":8.45},{"c":8.54,"h":8.59,"l":8.35,"n":109,"o":8.4,"t":"2026-10-09T18:00:00Z","v":6355,"vw":8.468909},{"c":8.57,"h":8.57,"l":8.4,"n":77,"o":8.4,"t":"2026-10-09T18:15:00Z","v":2849,"vw":8.41287},{"c":8.51,"h":8.61,"l":8.43,"n":83,"o":8.55,"t":"2026-10-09T18:30:00Z","v":6146,"vw":8.515806},{"c":8.45,"h":8.55,"l":8.365,"n":283,"o":8.44,"t":"2026-10-09T18:45:00Z","v":16917,"vw":8.483062},{"c":8.44,"h":8.45,"l":8.36,"n":31,"o":8.44,"t":"2026-10-09T19:15:00Z","v":1571,"vw":8.412002},{"c":8.39,"h":8.54,"l":8.305,"n":370,"o":8.51,"t":"2026-10-09T19:30:00Z","v":12267,"vw":8.431848},{"c":8.42,"h":8.42,"l":8.2,"n":76,"o":8.37,"t":"2026-10-09T19:45:00Z","v":3394,"vw":8.379507},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-09T20:00:00Z","v":208,"vw":8.77},{"c":8.52,"h":8.7,"l":8.34,"n":92,"o":8.7,"t":"2026-10-12T13:30:00Z","v":6101,"vw":8.447301},{"c":8.51,"h":8.51,"l":8.37,"n":57,"o":8.38,"t":"2026-10-12T13:45:00Z","v":3578,"vw":8.482575},{"c":8.56,"h":8.65,"l":8.49,"n":112,"o":8.5,"t":"2026-10-12T14:00:00Z","v":7098,"vw":8.550894},{"c":8.715,"h":9.05,"l":8.47,"n":134,"o":8.48,"t":"2026-10-12T14:30:00Z","v":2794,"vw":8.514211},{"c":8.67,"h":8.71,"l":8.66,"n":89,"o":8.66,"t":"2026-10-12T14:45:00Z","v":3260,"vw":8.663269},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-10-12T15:00:00Z","v":130,"vw":8.67},{"c":8.6603,"h":8.99,"l":8.6603,"n":5,"o":8.99,"t":"2026-10-12T15:15:00Z","v":3205,"vw":8.940499},{"c":8.65,"h":8.74,"l":8.65,"n":52,"o":8.66,"t":"2026-10-12T15:30:00Z","v":4029,"vw":8.666614},{"c":8.89,"h":9.04,"l":8.88,"n":35,"o":9.04,"t":"2026-10-12T16:30:00Z","v":863,"vw":8.95},{"c":8.91,"h":8.91,"l":8.91,"n":7,"o":8.91,"t":"2026-10-12T16:45:00Z","v":219,"vw":8.91},{"c":8.7,"h":8.8,"l":8.66,"n":88,"o":8.74,"t":"2026-10-12T17:45:00Z","v":5310,"vw":8.721112},{"c":8.66,"h":8.71,"l":8.6,"n":248,"o":8.7,"t":"2026-10-12T18:00:00Z","v":19786,"vw":8.674417},{"c":8.67,"h":8.7,"l":8.47,"n":255,"o":8.69,"t":"2026-10-12T18:15:00Z","v":40553,"vw":8.641929},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-12T18:30:00Z","v":3469,"vw":8.6},{"c":8.49,"h":8.52,"l":8.4,"n":38,"o":8.5,"t":"2026-10-12T18:45:00Z","v":4870,"vw":8.488184},{"c":8.53,"h":8.56,"l":8.45,"n":53,"o":8.45,"t":"2026-10-12T19:15:00Z","v":800,"vw":8.516},{"c":8.59,"h":8.63,"l":8.59,"n":8,"o":8.59,"t":"2026-10-12T19:30:00Z","v":425,"vw":8.60125},{"c":8.65,"h":8.65,"l":8.41,"n":47,"o":8.59,"t":"2026-10-12T19:45:00Z","v":2258,"vw":8.596471},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-12T20:00:00Z","v":332,"vw":8.54},{"c":8.7,"h":8.7,"l":8.33,"n":4,"o":8.33,"t":"2026-10-13T13:30:00Z","v":210,"vw":8.515},{"c":8.5,"h":8.5,"l":8.43,"n":12,"o":8.43,"t":"2026-10-13T13:45:00Z","v":290,"vw":8.458226},{"c":8.5,"h":8.515,"l":8.5,"n":4,"o":8.5,"t":"2026-10-13T14:00:00Z","v":305,"vw":8.505},{"c":8.28,"h":8.51,"l":8.28,"n":153,"o":8.36,"t":"2026-10-13T14:15:00Z","v":3528,"vw":8.34299},{"c":8.3,"h":8.3,"l":8.2,"n":6,"o":8.2,"t":"2026-10-13T14:30:00Z","v":364,"vw":8.253052},{"c":8,"h":8.11,"l":8,"n":20,"o":8.11,"t":"2026-10-13T14:45:00Z","v":2452,"vw":8.036829},{"c":8,"h":8.01,"l":8,"n":5,"o":8.01,"t":"2026-10-13T15:30:00Z","v":2126,"vw":8.001586},{"c":8.21,"h":8.24,"l":8,"n":36,"o":8.01,"t":"2026-10-13T16:00:00Z","v":1863,"vw":8.104949},{"c":8.23,"h":8.23,"l":8.21,"n":70,"o":8.215,"t":"2026-10-13T16:15:00Z","v":654,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":1,"o":8.215,"t":"2026-10-13T16:45:00Z","v":100,"vw":8.215},{"c":8.0001,"h":8.0001,"l":8.0001,"n":1,"o":8.0001,"t":"2026-10-13T17:00:00Z","v":100,"vw":8.0001},{"c":8.2899,"h":8.2899,"l":8.2899,"n":1,"o":8.2899,"t":"2026-10-13T18:45:00Z","v":500,"vw":8.2899},{"c":8,"h":8.03,"l":8,"n":14,"o":8.03,"t":"2026-10-13T19:15:00Z","v":758,"vw":8.016},{"c":8.0596,"h":8.0596,"l":8.0596,"n":1,"o":8.0596,"t":"2026-10-13T19:30:00Z","v":500,"vw":8.0596},{"c":7.9,"h":8.1,"l":7.9,"n":36,"o":8.1,"t":"2026-10-13T19:45:00Z","v":2496,"vw":8.022888},{"c":8.0999,"h":8.0999,"l":8.0999,"n":2,"o":8.0999,"t":"2026-10-14T13:30:00Z","v":232,"vw":8.0999},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-14T13:45:00Z","v":100,"vw":7.78},{"c":7.25,"h":7.64,"l":7.19,"n":43,"o":7.64,"t":"2026-10-14T14:00:00Z","v":9239,"vw":7.339649},{"c":7.66,"h":7.66,"l":7.25,"n":35,"o":7.31,"t":"2026-10-14T14:45:00Z","v":6261,"vw":7.325897},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-14T15:15:00Z","v":209,"vw":7.37},{"c":7.45,"h":7.62,"l":7.45,"n":46,"o":7.46,"t":"2026-10-14T16:00:00Z","v":2239,"vw":7.488796},{"c":7.56,"h":7.6,"l":7.45,"n":74,"o":7.57,"t":"2026-10-14T16:15:00Z","v":4052,"vw":7.560692},{"c":7.48,"h":7.4934,"l":7.47,"n":24,"o":7.4934,"t":"2026-10-14T17:00:00Z","v":1029,"vw":7.479039},{"c":7.4,"h":7.5,"l":7.4,"n":36,"o":7.4,"t":"2026-10-14T17:15:00Z","v":1834,"vw":7.461435},{"c":7.41,"h":7.41,"l":7.41,"n":12,"o":7.41,"t":"2026-10-14T19:00:00Z","v":266,"vw":7.41},{"c":7.28,"h":7.455,"l":7.24,"n":38,"o":7.455,"t":"2026-10-14T19:45:00Z","v":6064,"vw":7.430541},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-10-14T20:00:00Z","v":862,"vw":7.96},{"c":7.87,"h":7.87,"l":7,"n":30,"o":7.87,"t":"2026-10-15T13:30:00Z","v":3148,"vw":7.216904},{"c":7.8,"h":8.31,"l":7.36,"n":180,"o":7.36,"t":"2026-10-15T13:45:00Z","v":10896,"vw":7.820042},{"c":8.06,"h":8.06,"l":7.55,"n":58,"o":8.06,"t":"2026-10-15T14:00:00Z","v":4677,"vw":7.933645},{"c":8.01,"h":8.01,"l":7.96,"n":12,"o":7.96,"t":"2026-10-15T14:15:00Z","v":694,"vw":7.984502},{"c":8.05,"h":8.05,"l":7.9,"n":115,"o":7.9,"t":"2026-10-15T14:30:00Z","v":7037,"vw":7.961305},{"c":8.22,"h":8.22,"l":8.2199,"n":2,"o":8.2199,"t":"2026-10-15T14:45:00Z","v":1974,"vw":8.219905},{"c":8.175,"h":8.175,"l":8.06,"n":4,"o":8.1,"t":"2026-10-15T15:00:00Z","v":477,"vw":8.098918},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-10-15T15:15:00Z","v":300,"vw":8.175},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-10-15T16:00:00Z","v":145,"vw":8.175},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T16:15:00Z","v":136,"vw":8.28},{"c":8.35,"h":8.35,"l":8.19,"n":17,"o":8.19,"t":"2026-10-15T16:30:00Z","v":1072,"vw":8.270984},{"c":8.5359,"h":8.537,"l":8.5359,"n":4,"o":8.537,"t":"2026-10-15T17:00:00Z","v":437,"vw":8.536494},{"c":8.4,"h":8.56,"l":8.2696,"n":72,"o":8.34,"t":"2026-10-15T17:15:00Z","v":4997,"vw":8.325907},{"c":8.51,"h":8.53,"l":8.37,"n":114,"o":8.4,"t":"2026-10-15T17:30:00Z","v":4590,"vw":8.41817},{"c":8.61,"h":8.6294,"l":8.46,"n":105,"o":8.6294,"t":"2026-10-15T17:45:00Z","v":3267,"vw":8.550272},{"c":8.57,"h":8.63,"l":8.47,"n":16,"o":8.63,"t":"2026-10-15T18:00:00Z","v":1063,"vw":8.526338},{"c":8.55,"h":8.55,"l":8.52,"n":10,"o":8.52,"t":"2026-10-15T18:30:00Z","v":510,"vw":8.53978},{"c":8.715,"h":8.715,"l":8.715,"n":1,"o":8.715,"t":"2026-10-15T18:45:00Z","v":200,"vw":8.715},{"c":8.63,"h":8.63,"l":8.33,"n":100,"o":8.33,"t":"2026-10-15T19:15:00Z","v":3044,"vw":8.435821},{"c":8.665,"h":8.89,"l":8.665,"n":13,"o":8.665,"t":"2026-10-15T19:30:00Z","v":2001,"vw":8.797132},{"c":8.84,"h":8.84,"l":8.61,"n":17,"o":8.61,"t":"2026-10-15T19:45:00Z","v":786,"vw":8.798333},{"c":8.69,"h":8.72,"l":8.3,"n":36,"o":8.72,"t":"2026-10-16T13:30:00Z","v":1634,"vw":8.479707},{"c":8.505,"h":8.505,"l":8.505,"n":1,"o":8.505,"t":"2026-10-16T14:15:00Z","v":100,"vw":8.505},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-16T15:15:00Z","v":190,"vw":8.41},{"c":8.4,"h":8.4,"l":8.21,"n":99,"o":8.26,"t":"2026-10-16T15:30:00Z","v":2220,"vw":8.318647},{"c":8.3412,"h":8.3412,"l":8.3412,"n":1,"o":8.3412,"t":"2026-10-16T16:15:00Z","v":200,"vw":8.3412},{"c":8.33,"h":8.34,"l":8.33,"n":5,"o":8.34,"t":"2026-10-16T17:00:00Z","v":210,"vw":8.335},{"c":8.29,"h":8.32,"l":8.025,"n":74,"o":8.32,"t":"2026-10-16T17:15:00Z","v":4407,"vw":8.236195},{"c":8.26,"h":8.34,"l":8.22,"n":94,"o":8.285,"t":"2026-10-16T17:30:00Z","v":3281,"vw":8.265002},{"c":8.2,"h":8.26,"l":8.065,"n":79,"o":8.23,"t":"2026-10-16T18:00:00Z","v":4044,"vw":8.18651},{"c":8.28,"h":8.28,"l":8.26,"n":29,"o":8.26,"t":"2026-10-16T18:15:00Z","v":1333,"vw":8.27381},{"c":8.18,"h":8.32,"l":8.18,"n":4,"o":8.32,"t":"2026-10-16T19:45:00Z","v":202,"vw":8.25},{"c":10,"h":10,"l":10,"n":25,"o":10,"t":"2026-10-19T08:00:00Z","v":517,"vw":10},{"c":9.5697,"h":9.5697,"l":9.48,"n":16,"o":9.48,"t":"2026-10-19T09:45:00Z","v":968,"vw":9.510364},{"c":9.14,"h":9.14,"l":9.14,"n":9,"o":9.14,"t":"2026-10-19T12:00:00Z","v":373,"vw":9.14},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T13:15:00Z","v":117,"vw":9.15},{"c":9.19,"h":9.19,"l":9.01,"n":16,"o":9.01,"t":"2026-10-19T13:30:00Z","v":2400,"vw":9.170356},{"c":8.53,"h":9.06,"l":8.52,"n":46,"o":8.98,"t":"2026-10-19T13:45:00Z","v":1798,"vw":8.767722},{"c":8.86,"h":8.95,"l":8.66,"n":75,"o":8.66,"t":"2026-10-19T14:00:00Z","v":4810,"vw":8.813769},{"c":9.06,"h":9.06,"l":8.89,"n":100,"o":8.92,"t":"2026-10-19T14:15:00Z","v":3717,"vw":8.9507},{"c":9.07,"h":9.84,"l":9,"n":199,"o":9.505,"t":"2026-10-19T14:30:00Z","v":8021,"vw":9.207679},{"c":9.3182,"h":9.3182,"l":9.05,"n":63,"o":9.05,"t":"2026-10-19T14:45:00Z","v":741,"vw":9.09027},{"c":9.15,"h":9.2,"l":9.09,"n":40,"o":9.2,"t":"2026-10-19T15:00:00Z","v":13922,"vw":9.196754},{"c":9.28,"h":9.625,"l":9.0183,"n":132,"o":9.0183,"t":"2026-10-19T15:15:00Z","v":6145,"vw":9.504568},{"c":9.3,"h":9.42,"l":9.24,"n":105,"o":9.42,"t":"2026-10-19T15:30:00Z","v":3466,"vw":9.292447},{"c":9.2,"h":9.28,"l":9.2,"n":61,"o":9.25,"t":"2026-10-19T15:45:00Z","v":1612,"vw":9.232038},{"c":9.2,"h":9.2,"l":9.12,"n":52,"o":9.18,"t":"2026-10-19T16:00:00Z","v":1232,"vw":9.169},{"c":9.01,"h":9.7418,"l":8.81,"n":131,"o":9.105,"t":"2026-10-19T16:15:00Z","v":3718,"vw":9.156301},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-19T16:30:00Z","v":102,"vw":9.04},{"c":9.3912,"h":10,"l":9.25,"n":27,"o":9.25,"t":"2026-10-19T16:45:00Z","v":2488,"vw":9.676263},{"c":9.4499,"h":9.4499,"l":8.845,"n":14,"o":9.2787,"t":"2026-10-19T17:00:00Z","v":851,"vw":9.155727},{"c":9.2,"h":9.31,"l":9.2,"n":57,"o":9.26,"t":"2026-10-19T17:15:00Z","v":1196,"vw":9.23371},{"c":9.25,"h":9.35,"l":9.08,"n":100,"o":9.23,"t":"2026-10-19T17:30:00Z","v":3632,"vw":9.208038},{"c":9.13,"h":9.24,"l":9.13,"n":26,"o":9.1696,"t":"2026-10-19T17:45:00Z","v":2370,"vw":9.172109},{"c":9.42,"h":9.42,"l":8.95,"n":71,"o":9.14,"t":"2026-10-19T18:00:00Z","v":3122,"vw":9.119418},{"c":9.24,"h":9.27,"l":9.24,"n":9,"o":9.27,"t":"2026-10-19T18:15:00Z","v":405,"vw":9.24875},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-19T18:45:00Z","v":158,"vw":9.35},{"c":9.5,"h":9.5,"l":9.36,"n":39,"o":9.37,"t":"2026-10-19T19:00:00Z","v":3249,"vw":9.458871},{"c":9.745,"h":9.745,"l":9.745,"n":1,"o":9.745,"t":"2026-10-19T19:15:00Z","v":100,"vw":9.745},{"c":9.89,"h":9.9236,"l":9.505,"n":20,"o":9.9236,"t":"2026-10-19T19:45:00Z","v":1132,"vw":9.864129},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T20:00:00Z","v":217,"vw":9.1},{"c":9.22,"h":9.49,"l":9.15,"n":171,"o":9.15,"t":"2026-10-20T13:30:00Z","v":7308,"vw":9.24143},{"c":9.24,"h":9.32,"l":9.16,"n":86,"o":9.32,"t":"2026-10-20T13:45:00Z","v":5509,"vw":9.211028},{"c":9.3,"h":9.3,"l":9.18,"n":22,"o":9.26,"t":"2026-10-20T14:00:00Z","v":1131,"vw":9.244968},{"c":9.26,"h":9.29,"l":9.16,"n":87,"o":9.225,"t":"2026-10-20T14:15:00Z","v":6050,"vw":9.222083},{"c":9.32,"h":9.575,"l":9.2,"n":17,"o":9.575,"t":"2026-10-20T14:30:00Z","v":1018,"vw":9.437527},{"c":9.35,"h":9.35,"l":9.27,"n":25,"o":9.27,"t":"2026-10-20T14:45:00Z","v":1221,"vw":9.340504},{"c":9.27,"h":9.31,"l":9.27,"n":36,"o":9.31,"t":"2026-10-20T15:00:00Z","v":1570,"vw":9.303272},{"c":9.24,"h":9.3,"l":9.15,"n":45,"o":9.16,"t":"2026-10-20T15:30:00Z","v":1169,"vw":9.22},{"c":9.17,"h":9.24,"l":9.17,"n":36,"o":9.24,"t":"2026-10-20T15:45:00Z","v":1467,"vw":9.199207},{"c":9.575,"h":9.575,"l":9.1701,"n":14,"o":9.255,"t":"2026-10-20T16:00:00Z","v":876,"vw":9.325374},{"c":9.7249,"h":9.7249,"l":9.7249,"n":5,"o":9.7249,"t":"2026-10-20T16:30:00Z","v":131,"vw":9.7249},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-20T16:45:00Z","v":464,"vw":9.65},{"c":9.4,"h":9.4,"l":9.28,"n":43,"o":9.28,"t":"2026-10-20T17:45:00Z","v":1003,"vw":9.335625},{"c":9.18,"h":9.32,"l":9.18,"n":10,"o":9.32,"t":"2026-10-20T19:45:00Z","v":615,"vw":9.241644},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T20:00:00Z","v":149,"vw":9.29},{"c":9.56,"h":9.56,"l":9.26,"n":174,"o":9.29,"t":"2026-10-21T13:30:00Z","v":6107,"vw":9.422836},{"c":9.8221,"h":9.8221,"l":9.8221,"n":1,"o":9.8221,"t":"2026-10-21T13:45:00Z","v":500,"vw":9.8221},{"c":9.715,"h":9.7916,"l":9.715,"n":8,"o":9.7916,"t":"2026-10-21T14:00:00Z","v":1071,"vw":9.751098},{"c":9.48,"h":9.48,"l":9.47,"n":2,"o":9.47,"t":"2026-10-21T14:15:00Z","v":303,"vw":9.4733},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T15:00:00Z","v":373,"vw":9.69},{"c":9.9387,"h":9.9387,"l":9.9387,"n":1,"o":9.9387,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.9387},{"c":9.4,"h":9.74,"l":9.28,"n":136,"o":9.71,"t":"2026-10-21T17:30:00Z","v":5303,"vw":9.551975},{"c":9.24,"h":9.34,"l":9.17,"n":134,"o":9.29,"t":"2026-10-21T17:45:00Z","v":4524,"vw":9.284371},{"c":9.17,"h":9.25,"l":9.17,"n":15,"o":9.25,"t":"2026-10-21T18:00:00Z","v":319,"vw":9.21},{"c":9.15,"h":9.21,"l":9.15,"n":43,"o":9.16,"t":"2026-10-21T18:15:00Z","v":1132,"vw":9.166621},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-21T18:30:00Z","v":101,"vw":9.04},{"c":8.85,"h":9.1,"l":8.85,"n":110,"o":9.04,"t":"2026-10-21T18:45:00Z","v":3598,"vw":8.991556},{"c":8.96,"h":8.98,"l":8.86,"n":93,"o":8.9,"t":"2026-10-21T19:15:00Z","v":3813,"vw":8.919585},{"c":8.76,"h":8.88,"l":8.7,"n":32,"o":8.88,"t":"2026-10-21T19:45:00Z","v":789,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T20:00:00Z","v":203,"vw":8.76},{"c":8.84,"h":8.86,"l":8.69,"n":33,"o":8.69,"t":"2026-10-22T13:30:00Z","v":2211,"vw":8.822444},{"c":9,"h":9,"l":8.92,"n":13,"o":8.92,"t":"2026-10-22T14:45:00Z","v":782,"vw":8.975279},{"c":9.0105,"h":9.02,"l":9.0105,"n":14,"o":9.02,"t":"2026-10-22T16:00:00Z","v":638,"vw":9.01525},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-10-22T16:15:00Z","v":348,"vw":9.01},{"c":9.0678,"h":9.0678,"l":9.0678,"n":2,"o":9.0678,"t":"2026-10-22T17:00:00Z","v":276,"vw":9.0678},{"c":9.03,"h":9.115,"l":9.03,"n":7,"o":9.115,"t":"2026-10-22T18:15:00Z","v":235,"vw":9.0725},{"c":8.975,"h":8.975,"l":8.975,"n":7,"o":8.975,"t":"2026-10-22T18:30:00Z","v":156,"vw":8.975},{"c":8.09,"h":8.95,"l":7.58,"n":68,"o":8.95,"t":"2026-10-22T19:30:00Z","v":13644,"vw":8.386701},{"c":8.1,"h":8.25,"l":8.1,"n":29,"o":8.25,"t":"2026-10-22T19:45:00Z","v":1243,"vw":8.231572},{"c":8.01,"h":8.19,"l":7.89,"n":99,"o":8,"t":"2026-10-23T13:30:00Z","v":5345,"vw":7.945686},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-23T14:15:00Z","v":218,"vw":8.09},{"c":8.075,"h":8.075,"l":8.075,"n":2,"o":8.075,"t":"2026-10-23T14:45:00Z","v":122,"vw":8.075},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-23T15:00:00Z","v":199,"vw":7.84},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-23T15:30:00Z","v":1092,"vw":8.08},{"c":7.915,"h":7.915,"l":7.915,"n":1,"o":7.915,"t":"2026-10-23T16:30:00Z","v":102,"vw":7.915},{"c":8.0266,"h":8.0266,"l":8.0266,"n":1,"o":8.0266,"t":"2026-10-23T17:00:00Z","v":100,"vw":8.0266},{"c":8.03,"h":8.03,"l":8.02,"n":13,"o":8.02,"t":"2026-10-23T17:30:00Z","v":816,"vw":8.024615},{"c":8.18,"h":8.3,"l":8.03,"n":110,"o":8.03,"t":"2026-10-23T17:45:00Z","v":4351,"vw":8.191104},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-10-23T18:00:00Z","v":218,"vw":8.145},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-23T19:00:00Z","v":383,"vw":8.45}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.3,"premium":2.243573113207547,"strike":7.788915094339623,"iv":1.7133214622641508,"gamma":0.049685849056603774,"theta":-0.013719575471698112,"vega":0.014031132075471698,"rho":-0.011177921082541464,"breakevenPct":34.374651110863006},{"delta":0.35,"premium":2.9019850628930817,"strike":8.771619496855346,"iv":1.7181563679245282,"gamma":0.05235880503144654,"theta":-0.014466430817610064,"vega":0.014817295597484277,"rho":-0.013692769055182661,"breakevenPct":30.536870603996867},{"delta":0.4,"premium":3.5603970125786173,"strike":9.75432389937107,"iv":1.7229912735849056,"gamma":0.05503176100628931,"theta":-0.015213286163522013,"vega":0.015603459119496857,"rho":-0.016207617027823862,"breakevenPct":26.69909009713072},{"delta":0.45,"premium":5.087557520845741,"strike":11.543974527870528,"iv":1.768364083377676,"gamma":0.05407502446007909,"theta":-0.015434919672953512,"vega":0.01566653909959552,"rho":-0.020744133169474085,"breakevenPct":23.592698141718486},{"delta":0.5,"premium":6.904300881973395,"strike":13.602607231697897,"iv":1.8272495278812437,"gamma":0.05190839040685121,"theta":-0.015481479236891527,"vega":0.015488591232389543,"rho":-0.025954538700793978,"breakevenPct":20.730102370124218},{"delta":0.55,"premium":8.72104424310105,"strike":15.661239935525266,"iv":1.8861349723848118,"gamma":0.04974175635362334,"theta":-0.01552803880082954,"vega":0.015310643365183566,"rho":-0.031164944232113877,"breakevenPct":17.86750659852995},{"delta":0.6,"premium":10.5377876042287,"strike":17.719872639352634,"iv":1.9450204168883796,"gamma":0.04757512230039546,"theta":-0.015574598364767557,"vega":0.01513269549797759,"rho":-0.03637534976343377,"breakevenPct":15.004910826935683},{"delta":0.65,"premium":12.354530965356355,"strike":19.778505343180004,"iv":2.0039058613919476,"gamma":0.04540848824716758,"theta":-0.015621157928705571,"vega":0.014954747630771613,"rho":-0.04158575529475367,"breakevenPct":12.142315055341413},{"delta":0.7,"premium":18.348402234234413,"strike":26.008706978481257,"iv":2.163953422918406,"gamma":0.03966430707281557,"theta":-0.015001276434375434,"vega":0.01402374400588626,"rho":-0.056499705717099134,"breakevenPct":9.345505985244465}]},"raw":{"call":[],"put":[{"delta":0.3,"premium":2.243573113207547,"strike":7.788915094339623,"iv":1.7133214622641508,"gamma":0.049685849056603774,"theta":-0.013719575471698112,"vega":0.014031132075471698,"rho":-0.011177921082541464,"breakevenPct":34.374651110863006},{"delta":0.35,"premium":2.9019850628930817,"strike":8.771619496855346,"iv":1.7181563679245282,"gamma":0.05235880503144654,"theta":-0.014466430817610064,"vega":0.014817295597484277,"rho":-0.013692769055182661,"breakevenPct":30.536870603996867},{"delta":0.4,"premium":3.5603970125786173,"strike":9.75432389937107,"iv":1.7229912735849056,"gamma":0.05503176100628931,"theta":-0.015213286163522013,"vega":0.015603459119496857,"rho":-0.016207617027823862,"breakevenPct":26.69909009713072},{"delta":0.45,"premium":5.087557520845741,"strike":11.543974527870528,"iv":1.768364083377676,"gamma":0.05407502446007909,"theta":-0.015434919672953512,"vega":0.01566653909959552,"rho":-0.020744133169474085,"breakevenPct":23.592698141718486},{"delta":0.5,"premium":6.904300881973395,"strike":13.602607231697897,"iv":1.8272495278812437,"gamma":0.05190839040685121,"theta":-0.015481479236891527,"vega":0.015488591232389543,"rho":-0.025954538700793978,"breakevenPct":20.730102370124218},{"delta":0.55,"premium":8.72104424310105,"strike":15.661239935525266,"iv":1.8861349723848118,"gamma":0.04974175635362334,"theta":-0.01552803880082954,"vega":0.015310643365183566,"rho":-0.031164944232113877,"breakevenPct":17.86750659852995},{"delta":0.6,"premium":10.5377876042287,"strike":17.719872639352634,"iv":1.9450204168883796,"gamma":0.04757512230039546,"theta":-0.015574598364767557,"vega":0.01513269549797759,"rho":-0.03637534976343377,"breakevenPct":15.004910826935683},{"delta":0.65,"premium":12.354530965356355,"strike":19.778505343180004,"iv":2.0039058613919476,"gamma":0.04540848824716758,"theta":-0.015621157928705571,"vega":0.014954747630771613,"rho":-0.04158575529475367,"breakevenPct":12.142315055341413},{"delta":0.7,"premium":18.348402234234413,"strike":26.008706978481257,"iv":2.163953422918406,"gamma":0.03966430707281557,"theta":-0.015001276434375434,"vega":0.01402374400588626,"rho":-0.056499705717099134,"breakevenPct":9.345505985244465}]}},"errors":["delta:partial"],"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"}}