{"symbol":"COIW","url":"https://intraalpha.com/companies/COIW","capturedAt":"2026-10-23T06:08:51.357Z","state":"ready","quote":{"symbol":"COIW","last_price":7.57,"prev_close":8.005,"regular_close":7.57,"change":-0.435,"change_pct":-5.4341,"regular_change":-0.435,"regular_change_pct":-5.4341,"extended_change":0,"extended_change_pct":0,"bid":7.47,"ask":7.7,"bid_size":100,"ask_size":1800,"volume":177126,"vwap":7.587002,"open":7.6,"high":7.79,"low":7.45,"close":7.57,"trade_count":1600,"last_trade_at":"2026-10-23T00:00:01.795754468Z","last_quote_at":"2026-10-23T00:00:00.002922513Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:38.984109093-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":43800000,"net_expense_ratio":null,"portfolio_turnover":0.79,"dividend_yield":1.4025,"inception_date":"2025-02-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:50.969659+00:00"},"optionObservedAt":"2026-10-22T19:46:43.122Z","bars":[{"c":8.36,"h":8.43,"l":8.32,"n":26,"o":8.36,"t":"2026-10-16T08:00:00Z","v":2085,"vw":8.362786},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-16T09:30:00Z","v":200,"vw":8.335},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-16T10:00:00Z","v":300,"vw":8.27},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-16T11:25:00Z","v":300,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":7,"o":8.42,"t":"2026-10-16T11:30:00Z","v":697,"vw":8.42},{"c":8.3395,"h":8.3395,"l":8.3395,"n":1,"o":8.3395,"t":"2026-10-16T11:55:00Z","v":250,"vw":8.3395},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-16T12:00:00Z","v":222,"vw":8.34},{"c":8.29,"h":8.31,"l":8.29,"n":3,"o":8.31,"t":"2026-10-16T12:05:00Z","v":370,"vw":8.301978},{"c":8.309,"h":8.309,"l":8.309,"n":1,"o":8.309,"t":"2026-10-16T12:45:00Z","v":100,"vw":8.309},{"c":8.281,"h":8.281,"l":8.281,"n":1,"o":8.281,"t":"2026-10-16T13:05:00Z","v":219,"vw":8.281},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T13:15:00Z","v":200,"vw":8.32},{"c":8.23,"h":8.36,"l":8.23,"n":40,"o":8.36,"t":"2026-10-16T13:30:00Z","v":1906,"vw":8.25865},{"c":8.2644,"h":8.3,"l":8.2644,"n":30,"o":8.27,"t":"2026-10-16T13:35:00Z","v":3378,"vw":8.278194},{"c":8.33,"h":8.36,"l":8.33,"n":6,"o":8.36,"t":"2026-10-16T13:40:00Z","v":5403,"vw":8.331698},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-16T13:45:00Z","v":1249,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-16T13:50:00Z","v":666,"vw":8.31},{"c":8.39,"h":8.395,"l":8.3701,"n":25,"o":8.39,"t":"2026-10-16T13:55:00Z","v":4509,"vw":8.378907},{"c":8.3801,"h":8.381,"l":8.38,"n":5,"o":8.381,"t":"2026-10-16T14:05:00Z","v":1466,"vw":8.380386},{"c":8.36,"h":8.37,"l":8.36,"n":3,"o":8.37,"t":"2026-10-16T14:10:00Z","v":2101,"vw":8.369524},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-16T14:15:00Z","v":1015,"vw":8.43},{"c":8.4149,"h":8.4149,"l":8.395,"n":11,"o":8.395,"t":"2026-10-16T14:20:00Z","v":1058,"vw":8.402229},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-16T14:25:00Z","v":3108,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T14:30:00Z","v":100,"vw":8.39},{"c":8.41,"h":8.41,"l":8.405,"n":3,"o":8.405,"t":"2026-10-16T14:35:00Z","v":487,"vw":8.408969},{"c":8.4099,"h":8.4099,"l":8.4099,"n":4,"o":8.4099,"t":"2026-10-16T14:40:00Z","v":1854,"vw":8.4099},{"c":8.33,"h":8.38,"l":8.33,"n":32,"o":8.38,"t":"2026-10-16T14:50:00Z","v":13011,"vw":8.379248},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-16T14:55:00Z","v":410,"vw":8.33},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-16T15:05:00Z","v":132,"vw":8.27},{"c":8.3377,"h":8.3377,"l":8.27,"n":9,"o":8.27,"t":"2026-10-16T15:10:00Z","v":706,"vw":8.292567},{"c":8.3,"h":8.3102,"l":8.3,"n":6,"o":8.3102,"t":"2026-10-16T15:15:00Z","v":679,"vw":8.308647},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T15:20:00Z","v":100,"vw":8.29},{"c":8.32,"h":8.3201,"l":8.3,"n":13,"o":8.3,"t":"2026-10-16T15:25:00Z","v":1843,"vw":8.307972},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-16T15:30:00Z","v":835,"vw":8.32},{"c":8.27,"h":8.28,"l":8.27,"n":5,"o":8.28,"t":"2026-10-16T15:40:00Z","v":378,"vw":8.273425},{"c":8.25,"h":8.26,"l":8.25,"n":7,"o":8.26,"t":"2026-10-16T15:45:00Z","v":1012,"vw":8.255},{"c":8.18,"h":8.2,"l":8.18,"n":9,"o":8.2,"t":"2026-10-16T15:50:00Z","v":481,"vw":8.187109},{"c":8.17,"h":8.17,"l":8.15,"n":3,"o":8.15,"t":"2026-10-16T15:55:00Z","v":1171,"vw":8.15854},{"c":8.1177,"h":8.16,"l":8.1177,"n":28,"o":8.16,"t":"2026-10-16T16:00:00Z","v":23547,"vw":8.121362},{"c":8.11,"h":8.115,"l":8.11,"n":8,"o":8.115,"t":"2026-10-16T16:05:00Z","v":884,"vw":8.113245},{"c":8.15,"h":8.15,"l":8.115,"n":9,"o":8.115,"t":"2026-10-16T16:10:00Z","v":884,"vw":8.125625},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-16T16:15:00Z","v":368,"vw":8.14},{"c":8.165,"h":8.165,"l":8.15,"n":4,"o":8.15,"t":"2026-10-16T16:20:00Z","v":1012,"vw":8.161997},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-16T16:25:00Z","v":800,"vw":8.155},{"c":8.1645,"h":8.1645,"l":8.13,"n":16,"o":8.13,"t":"2026-10-16T16:35:00Z","v":5009,"vw":8.139236},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T16:40:00Z","v":780,"vw":8.14},{"c":8.17,"h":8.17,"l":8.17,"n":8,"o":8.17,"t":"2026-10-16T16:45:00Z","v":220,"vw":8.17},{"c":8.1199,"h":8.1199,"l":8.1199,"n":3,"o":8.1199,"t":"2026-10-16T16:55:00Z","v":103,"vw":8.1199},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-10-16T17:00:00Z","v":113,"vw":8.08},{"c":8.06,"h":8.07,"l":8.06,"n":9,"o":8.0677,"t":"2026-10-16T17:10:00Z","v":1712,"vw":8.063335},{"c":7.99,"h":8.0265,"l":7.99,"n":42,"o":8.021,"t":"2026-10-16T17:15:00Z","v":4503,"vw":7.999238},{"c":8,"h":8.01,"l":8,"n":19,"o":8.01,"t":"2026-10-16T17:20:00Z","v":2825,"vw":8.006468},{"c":8.06,"h":8.06,"l":8.01,"n":8,"o":8.01,"t":"2026-10-16T17:25:00Z","v":569,"vw":8.041884},{"c":8.08,"h":8.08,"l":8.05,"n":5,"o":8.05,"t":"2026-10-16T17:30:00Z","v":1061,"vw":8.061},{"c":8.06,"h":8.07,"l":8.06,"n":9,"o":8.07,"t":"2026-10-16T17:35:00Z","v":937,"vw":8.068889},{"c":8.08,"h":8.09,"l":8.06,"n":37,"o":8.06,"t":"2026-10-16T17:40:00Z","v":14094,"vw":8.085343},{"c":8.06,"h":8.08,"l":8.06,"n":18,"o":8.07,"t":"2026-10-16T17:45:00Z","v":8393,"vw":8.062995},{"c":8.03,"h":8.05,"l":8.03,"n":8,"o":8.05,"t":"2026-10-16T17:50:00Z","v":1200,"vw":8.046373},{"c":8.02,"h":8.04,"l":8.02,"n":22,"o":8.04,"t":"2026-10-16T17:55:00Z","v":5656,"vw":8.023687},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-16T18:00:00Z","v":624,"vw":8},{"c":8.01,"h":8.02,"l":8,"n":10,"o":8,"t":"2026-10-16T18:05:00Z","v":2621,"vw":8.010873},{"c":8.045,"h":8.045,"l":8.0001,"n":5,"o":8.005,"t":"2026-10-16T18:10:00Z","v":2504,"vw":8.01104},{"c":8.0391,"h":8.0399,"l":8.0391,"n":4,"o":8.0399,"t":"2026-10-16T18:15:00Z","v":1310,"vw":8.039715},{"c":8.02,"h":8.03,"l":8.0091,"n":6,"o":8.03,"t":"2026-10-16T18:20:00Z","v":1085,"vw":8.018067},{"c":7.99,"h":8.005,"l":7.99,"n":12,"o":8,"t":"2026-10-16T18:25:00Z","v":2732,"vw":7.997917},{"c":7.99,"h":7.99,"l":7.96,"n":8,"o":7.99,"t":"2026-10-16T18:30:00Z","v":740,"vw":7.979764},{"c":7.965,"h":7.98,"l":7.965,"n":10,"o":7.98,"t":"2026-10-16T18:35:00Z","v":976,"vw":7.975324},{"c":7.87,"h":7.9707,"l":7.85,"n":48,"o":7.9707,"t":"2026-10-16T18:40:00Z","v":17944,"vw":7.949174},{"c":7.86,"h":7.91,"l":7.8,"n":40,"o":7.86,"t":"2026-10-16T18:45:00Z","v":3068,"vw":7.843786},{"c":7.73,"h":7.84,"l":7.73,"n":18,"o":7.84,"t":"2026-10-16T18:50:00Z","v":1487,"vw":7.7652},{"c":7.7377,"h":7.76,"l":7.7,"n":37,"o":7.74,"t":"2026-10-16T18:55:00Z","v":2918,"vw":7.735028},{"c":7.7,"h":7.71,"l":7.67,"n":32,"o":7.6877,"t":"2026-10-16T19:00:00Z","v":2669,"vw":7.679964},{"c":7.71,"h":7.71,"l":7.67,"n":17,"o":7.69,"t":"2026-10-16T19:05:00Z","v":2252,"vw":7.694243},{"c":7.74,"h":7.75,"l":7.715,"n":18,"o":7.715,"t":"2026-10-16T19:10:00Z","v":2052,"vw":7.73355},{"c":7.76,"h":7.8,"l":7.76,"n":14,"o":7.8,"t":"2026-10-16T19:15:00Z","v":976,"vw":7.774589},{"c":7.83,"h":7.83,"l":7.7898,"n":13,"o":7.7898,"t":"2026-10-16T19:20:00Z","v":921,"vw":7.802031},{"c":7.8,"h":7.82,"l":7.7999,"n":18,"o":7.82,"t":"2026-10-16T19:25:00Z","v":2658,"vw":7.809436},{"c":7.79,"h":7.81,"l":7.79,"n":10,"o":7.81,"t":"2026-10-16T19:30:00Z","v":1382,"vw":7.799962},{"c":7.7402,"h":7.775,"l":7.74,"n":9,"o":7.775,"t":"2026-10-16T19:35:00Z","v":961,"vw":7.747889},{"c":7.7402,"h":7.755,"l":7.73,"n":28,"o":7.73,"t":"2026-10-16T19:40:00Z","v":8319,"vw":7.737964},{"c":7.81,"h":7.81,"l":7.7466,"n":45,"o":7.7466,"t":"2026-10-16T19:45:00Z","v":24275,"vw":7.797301},{"c":7.87,"h":7.87,"l":7.8,"n":34,"o":7.81,"t":"2026-10-16T19:50:00Z","v":6344,"vw":7.831079},{"c":7.88,"h":7.885,"l":7.8499,"n":38,"o":7.87,"t":"2026-10-16T19:55:00Z","v":13747,"vw":7.87295},{"c":7.87,"h":7.88,"l":7.87,"n":9,"o":7.88,"t":"2026-10-16T20:00:00Z","v":2353,"vw":7.870646},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-16T20:05:00Z","v":271,"vw":7.9},{"c":7.89,"h":7.8986,"l":7.89,"n":2,"o":7.8986,"t":"2026-10-16T20:15:00Z","v":370,"vw":7.892882},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-16T20:50:00Z","v":100,"vw":7.91},{"c":7.89,"h":7.89,"l":7.87,"n":29,"o":7.89,"t":"2026-10-16T21:00:00Z","v":1126,"vw":7.885314},{"c":7.9285,"h":7.9285,"l":7.9285,"n":1,"o":7.9285,"t":"2026-10-16T21:20:00Z","v":100,"vw":7.9285},{"c":7.9178,"h":7.9178,"l":7.9178,"n":1,"o":7.9178,"t":"2026-10-16T21:25:00Z","v":200,"vw":7.9178},{"c":8.0653,"h":8.0653,"l":8.03,"n":3,"o":8.03,"t":"2026-10-16T21:45:00Z","v":898,"vw":8.042018},{"c":8.0531,"h":8.06,"l":8.0531,"n":2,"o":8.06,"t":"2026-10-16T21:55:00Z","v":829,"vw":8.058518},{"c":8,"h":8,"l":7.93,"n":3,"o":7.93,"t":"2026-10-16T22:05:00Z","v":678,"vw":7.989645},{"c":7.95,"h":8,"l":7.95,"n":2,"o":8,"t":"2026-10-16T22:20:00Z","v":509,"vw":7.985756},{"c":7.99,"h":8,"l":7.95,"n":29,"o":7.99,"t":"2026-10-19T08:00:00Z","v":3728,"vw":7.984024},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-19T08:15:00Z","v":100,"vw":7.97},{"c":7.9898,"h":7.9898,"l":7.9898,"n":1,"o":7.9898,"t":"2026-10-19T08:20:00Z","v":100,"vw":7.9898},{"c":7.9607,"h":7.9607,"l":7.9607,"n":1,"o":7.9607,"t":"2026-10-19T08:25:00Z","v":500,"vw":7.9607},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-19T08:30:00Z","v":100,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-19T08:55:00Z","v":100,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T09:05:00Z","v":100,"vw":7.95},{"c":7.999,"h":7.999,"l":7.999,"n":2,"o":7.999,"t":"2026-10-19T09:35:00Z","v":244,"vw":7.999},{"c":7.94,"h":7.94,"l":7.93,"n":12,"o":7.93,"t":"2026-10-19T10:00:00Z","v":1554,"vw":7.936007},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T10:20:00Z","v":220,"vw":7.92},{"c":7.885,"h":7.885,"l":7.88,"n":5,"o":7.88,"t":"2026-10-19T10:30:00Z","v":1317,"vw":7.880763},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T11:00:00Z","v":149,"vw":7.9},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-19T11:05:00Z","v":200,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T11:35:00Z","v":125,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T11:40:00Z","v":125,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-19T11:50:00Z","v":300,"vw":7.93},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T11:55:00Z","v":100,"vw":7.95},{"c":7.9799,"h":7.9799,"l":7.9799,"n":1,"o":7.9799,"t":"2026-10-19T13:10:00Z","v":200,"vw":7.9799},{"c":7.9796,"h":7.9796,"l":7.9796,"n":2,"o":7.9796,"t":"2026-10-19T13:20:00Z","v":113,"vw":7.9796},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-19T13:25:00Z","v":102,"vw":7.95},{"c":7.85,"h":7.96,"l":7.85,"n":54,"o":7.96,"t":"2026-10-19T13:30:00Z","v":5115,"vw":7.931993},{"c":7.81,"h":7.94,"l":7.81,"n":54,"o":7.94,"t":"2026-10-19T13:35:00Z","v":17016,"vw":7.828131},{"c":7.841,"h":7.8627,"l":7.835,"n":11,"o":7.84,"t":"2026-10-19T13:40:00Z","v":1566,"vw":7.857154},{"c":7.8,"h":7.83,"l":7.8,"n":21,"o":7.83,"t":"2026-10-19T13:50:00Z","v":793,"vw":7.817143},{"c":7.81,"h":7.85,"l":7.8023,"n":17,"o":7.8023,"t":"2026-10-19T13:55:00Z","v":1054,"vw":7.819707},{"c":7.72,"h":7.758,"l":7.71,"n":51,"o":7.755,"t":"2026-10-19T14:00:00Z","v":13143,"vw":7.746801},{"c":7.7,"h":7.734,"l":7.7,"n":32,"o":7.715,"t":"2026-10-19T14:05:00Z","v":5932,"vw":7.712392},{"c":7.76,"h":7.76,"l":7.69,"n":19,"o":7.69,"t":"2026-10-19T14:10:00Z","v":1863,"vw":7.712713},{"c":7.755,"h":7.765,"l":7.74,"n":29,"o":7.7599,"t":"2026-10-19T14:15:00Z","v":2160,"vw":7.748017},{"c":7.72,"h":7.74,"l":7.72,"n":19,"o":7.7399,"t":"2026-10-19T14:20:00Z","v":1748,"vw":7.731739},{"c":7.7201,"h":7.7201,"l":7.7045,"n":16,"o":7.72,"t":"2026-10-19T14:25:00Z","v":1086,"vw":7.711003},{"c":7.6814,"h":7.725,"l":7.6814,"n":12,"o":7.725,"t":"2026-10-19T14:30:00Z","v":1041,"vw":7.69664},{"c":7.69,"h":7.7,"l":7.685,"n":32,"o":7.69,"t":"2026-10-19T14:35:00Z","v":5027,"vw":7.693961},{"c":7.69,"h":7.7061,"l":7.6801,"n":22,"o":7.6969,"t":"2026-10-19T14:40:00Z","v":1930,"vw":7.697748},{"c":7.735,"h":7.786,"l":7.6999,"n":28,"o":7.6999,"t":"2026-10-19T14:45:00Z","v":3387,"vw":7.739982},{"c":7.74,"h":7.76,"l":7.73,"n":11,"o":7.73,"t":"2026-10-19T14:50:00Z","v":646,"vw":7.7464},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-19T14:55:00Z","v":776,"vw":7.74},{"c":7.78,"h":7.78,"l":7.74,"n":20,"o":7.74,"t":"2026-10-19T15:00:00Z","v":2105,"vw":7.755115},{"c":7.7601,"h":7.77,"l":7.76,"n":20,"o":7.77,"t":"2026-10-19T15:05:00Z","v":1254,"vw":7.764912},{"c":7.76,"h":7.77,"l":7.76,"n":8,"o":7.77,"t":"2026-10-19T15:10:00Z","v":623,"vw":7.7625},{"c":7.77,"h":7.77,"l":7.75,"n":8,"o":7.7577,"t":"2026-10-19T15:15:00Z","v":1511,"vw":7.7596},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-19T15:20:00Z","v":400,"vw":7.79},{"c":7.76,"h":7.805,"l":7.76,"n":8,"o":7.805,"t":"2026-10-19T15:30:00Z","v":309,"vw":7.785},{"c":7.73,"h":7.76,"l":7.73,"n":19,"o":7.7551,"t":"2026-10-19T15:35:00Z","v":1230,"vw":7.756312},{"c":7.745,"h":7.745,"l":7.74,"n":6,"o":7.745,"t":"2026-10-19T15:40:00Z","v":1103,"vw":7.743182},{"c":7.74,"h":7.74,"l":7.73,"n":20,"o":7.73,"t":"2026-10-19T15:45:00Z","v":2174,"vw":7.732129},{"c":7.73,"h":7.739,"l":7.7299,"n":18,"o":7.7299,"t":"2026-10-19T15:50:00Z","v":1169,"vw":7.732635},{"c":7.73,"h":7.73,"l":7.72,"n":14,"o":7.72,"t":"2026-10-19T15:55:00Z","v":7000,"vw":7.72913},{"c":7.69,"h":7.7,"l":7.69,"n":16,"o":7.7,"t":"2026-10-19T16:00:00Z","v":2902,"vw":7.697129},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-19T16:05:00Z","v":511,"vw":7.69},{"c":7.71,"h":7.71,"l":7.69,"n":10,"o":7.69,"t":"2026-10-19T16:10:00Z","v":1145,"vw":7.692752},{"c":7.71,"h":7.715,"l":7.695,"n":16,"o":7.695,"t":"2026-10-19T16:15:00Z","v":629,"vw":7.706667},{"c":7.69,"h":7.71,"l":7.69,"n":14,"o":7.71,"t":"2026-10-19T16:20:00Z","v":1099,"vw":7.699721},{"c":7.69,"h":7.69,"l":7.68,"n":28,"o":7.685,"t":"2026-10-19T16:25:00Z","v":3289,"vw":7.68153},{"c":7.67,"h":7.69,"l":7.67,"n":23,"o":7.69,"t":"2026-10-19T16:30:00Z","v":1274,"vw":7.679458},{"c":7.67,"h":7.68,"l":7.6601,"n":15,"o":7.675,"t":"2026-10-19T16:35:00Z","v":1800,"vw":7.669736},{"c":7.67,"h":7.67,"l":7.66,"n":10,"o":7.66,"t":"2026-10-19T16:40:00Z","v":777,"vw":7.665749},{"c":7.665,"h":7.6708,"l":7.66,"n":24,"o":7.67,"t":"2026-10-19T16:45:00Z","v":2820,"vw":7.662478},{"c":7.655,"h":7.665,"l":7.655,"n":11,"o":7.665,"t":"2026-10-19T16:50:00Z","v":1088,"vw":7.663547},{"c":7.655,"h":7.66,"l":7.6501,"n":9,"o":7.66,"t":"2026-10-19T16:55:00Z","v":1162,"vw":7.653778},{"c":7.655,"h":7.655,"l":7.635,"n":45,"o":7.655,"t":"2026-10-19T17:00:00Z","v":3996,"vw":7.647489},{"c":7.625,"h":7.65,"l":7.625,"n":19,"o":7.65,"t":"2026-10-19T17:05:00Z","v":459,"vw":7.633333},{"c":7.6299,"h":7.635,"l":7.62,"n":11,"o":7.62,"t":"2026-10-19T17:10:00Z","v":4550,"vw":7.621503},{"c":7.6324,"h":7.64,"l":7.6324,"n":4,"o":7.64,"t":"2026-10-19T17:15:00Z","v":204,"vw":7.636162},{"c":7.63,"h":7.63,"l":7.6271,"n":6,"o":7.6271,"t":"2026-10-19T17:20:00Z","v":257,"vw":7.62855},{"c":7.64,"h":7.645,"l":7.635,"n":7,"o":7.635,"t":"2026-10-19T17:25:00Z","v":1401,"vw":7.641072},{"c":7.625,"h":7.6278,"l":7.625,"n":10,"o":7.625,"t":"2026-10-19T17:30:00Z","v":812,"vw":7.625375},{"c":7.61,"h":7.625,"l":7.61,"n":16,"o":7.625,"t":"2026-10-19T17:35:00Z","v":399,"vw":7.61875},{"c":7.6,"h":7.62,"l":7.6,"n":26,"o":7.6,"t":"2026-10-19T17:40:00Z","v":2241,"vw":7.609259},{"c":7.5851,"h":7.59,"l":7.58,"n":13,"o":7.59,"t":"2026-10-19T17:45:00Z","v":2614,"vw":7.581049},{"c":7.58,"h":7.58,"l":7.5777,"n":9,"o":7.58,"t":"2026-10-19T17:50:00Z","v":916,"vw":7.578626},{"c":7.59,"h":7.59,"l":7.58,"n":12,"o":7.58,"t":"2026-10-19T17:55:00Z","v":3304,"vw":7.582298},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T18:00:00Z","v":500,"vw":7.6},{"c":7.61,"h":7.61,"l":7.605,"n":2,"o":7.605,"t":"2026-10-19T18:05:00Z","v":300,"vw":7.606667},{"c":7.615,"h":7.615,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T18:15:00Z","v":298,"vw":7.613087},{"c":7.57,"h":7.58,"l":7.57,"n":13,"o":7.58,"t":"2026-10-19T18:20:00Z","v":1390,"vw":7.571559},{"c":7.55,"h":7.56,"l":7.55,"n":31,"o":7.555,"t":"2026-10-19T18:25:00Z","v":1492,"vw":7.551239},{"c":7.565,"h":7.57,"l":7.5591,"n":8,"o":7.5591,"t":"2026-10-19T18:30:00Z","v":953,"vw":7.563033},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-19T18:35:00Z","v":629,"vw":7.57},{"c":7.5799,"h":7.5799,"l":7.5799,"n":2,"o":7.5799,"t":"2026-10-19T18:40:00Z","v":120,"vw":7.5799},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-19T18:45:00Z","v":600,"vw":7.59},{"c":7.585,"h":7.585,"l":7.58,"n":7,"o":7.58,"t":"2026-10-19T18:50:00Z","v":2186,"vw":7.584762},{"c":7.58,"h":7.59,"l":7.58,"n":11,"o":7.59,"t":"2026-10-19T18:55:00Z","v":1263,"vw":7.582794},{"c":7.5797,"h":7.5797,"l":7.57,"n":4,"o":7.57,"t":"2026-10-19T19:00:00Z","v":999,"vw":7.57484},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-10-19T19:05:00Z","v":231,"vw":7.56},{"c":7.55,"h":7.55,"l":7.5499,"n":14,"o":7.55,"t":"2026-10-19T19:10:00Z","v":1601,"vw":7.549986},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-19T19:15:00Z","v":801,"vw":7.57},{"c":7.605,"h":7.605,"l":7.5699,"n":9,"o":7.5699,"t":"2026-10-19T19:20:00Z","v":1700,"vw":7.574132},{"c":7.59,"h":7.6,"l":7.59,"n":6,"o":7.6,"t":"2026-10-19T19:25:00Z","v":345,"vw":7.593717},{"c":7.59,"h":7.595,"l":7.59,"n":10,"o":7.595,"t":"2026-10-19T19:30:00Z","v":1046,"vw":7.590663},{"c":7.5961,"h":7.5961,"l":7.5961,"n":4,"o":7.5961,"t":"2026-10-19T19:35:00Z","v":1812,"vw":7.5961},{"c":7.58,"h":7.58,"l":7.58,"n":7,"o":7.58,"t":"2026-10-19T19:40:00Z","v":2551,"vw":7.58},{"c":7.53,"h":7.55,"l":7.53,"n":20,"o":7.55,"t":"2026-10-19T19:45:00Z","v":2013,"vw":7.535787},{"c":7.49,"h":7.52,"l":7.49,"n":68,"o":7.52,"t":"2026-10-19T19:50:00Z","v":3846,"vw":7.499424},{"c":7.53,"h":7.55,"l":7.51,"n":52,"o":7.51,"t":"2026-10-19T19:55:00Z","v":13674,"vw":7.526576},{"c":7.54,"h":7.55,"l":7.54,"n":10,"o":7.55,"t":"2026-10-19T20:00:00Z","v":592,"vw":7.542857},{"c":7.5896,"h":7.59,"l":7.5896,"n":4,"o":7.59,"t":"2026-10-19T22:10:00Z","v":673,"vw":7.589941},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-19T22:15:00Z","v":215,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-19T22:30:00Z","v":106,"vw":7.6},{"c":7.57,"h":7.57,"l":7.57,"n":10,"o":7.57,"t":"2026-10-19T23:15:00Z","v":1108,"vw":7.57},{"c":7.58,"h":7.58,"l":7.57,"n":9,"o":7.57,"t":"2026-10-19T23:20:00Z","v":2400,"vw":7.576651},{"c":7.48,"h":7.51,"l":7.45,"n":88,"o":7.51,"t":"2026-10-20T08:00:00Z","v":2754,"vw":7.471195},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-20T08:05:00Z","v":147,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-10-20T08:15:00Z","v":1729,"vw":7.43},{"c":7.4321,"h":7.4321,"l":7.4321,"n":1,"o":7.4321,"t":"2026-10-20T10:25:00Z","v":1000,"vw":7.4321},{"c":7.4304,"h":7.4304,"l":7.4304,"n":2,"o":7.4304,"t":"2026-10-20T10:30:00Z","v":1000,"vw":7.4304},{"c":7.4223,"h":7.4223,"l":7.4223,"n":1,"o":7.4223,"t":"2026-10-20T10:40:00Z","v":1067,"vw":7.4223},{"c":7.42,"h":7.4297,"l":7.42,"n":19,"o":7.42,"t":"2026-10-20T11:20:00Z","v":563,"vw":7.42388},{"c":7.41,"h":7.41,"l":7.41,"n":8,"o":7.41,"t":"2026-10-20T11:25:00Z","v":217,"vw":7.41},{"c":7.391,"h":7.391,"l":7.391,"n":2,"o":7.391,"t":"2026-10-20T11:35:00Z","v":243,"vw":7.391},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-20T11:40:00Z","v":500,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-20T11:45:00Z","v":551,"vw":7.41},{"c":7.4091,"h":7.4091,"l":7.4091,"n":2,"o":7.4091,"t":"2026-10-20T11:55:00Z","v":166,"vw":7.4091},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-20T12:10:00Z","v":102,"vw":7.41},{"c":7.4585,"h":7.4585,"l":7.4585,"n":1,"o":7.4585,"t":"2026-10-20T12:40:00Z","v":100,"vw":7.4585},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T12:50:00Z","v":100,"vw":7.44},{"c":7.41,"h":7.41,"l":7.41,"n":24,"o":7.41,"t":"2026-10-20T13:25:00Z","v":7810,"vw":7.41},{"c":7.42,"h":7.48,"l":7.42,"n":47,"o":7.47,"t":"2026-10-20T13:30:00Z","v":2679,"vw":7.441867},{"c":7.52,"h":7.52,"l":7.41,"n":25,"o":7.41,"t":"2026-10-20T13:35:00Z","v":11157,"vw":7.490673},{"c":7.469,"h":7.535,"l":7.469,"n":14,"o":7.535,"t":"2026-10-20T13:40:00Z","v":1515,"vw":7.524926},{"c":7.56,"h":7.56,"l":7.48,"n":16,"o":7.48,"t":"2026-10-20T13:45:00Z","v":6131,"vw":7.548157},{"c":7.535,"h":7.57,"l":7.53,"n":13,"o":7.57,"t":"2026-10-20T13:50:00Z","v":2750,"vw":7.559678},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-10-20T13:55:00Z","v":111,"vw":7.59},{"c":7.61,"h":7.62,"l":7.61,"n":9,"o":7.62,"t":"2026-10-20T14:00:00Z","v":2754,"vw":7.619268},{"c":7.5951,"h":7.609,"l":7.5951,"n":4,"o":7.609,"t":"2026-10-20T14:05:00Z","v":508,"vw":7.601951},{"c":7.68,"h":7.68,"l":7.68,"n":8,"o":7.68,"t":"2026-10-20T14:10:00Z","v":268,"vw":7.68},{"c":7.73,"h":7.73,"l":7.69,"n":13,"o":7.69,"t":"2026-10-20T14:15:00Z","v":1319,"vw":7.709763},{"c":7.73,"h":7.76,"l":7.72,"n":20,"o":7.76,"t":"2026-10-20T14:20:00Z","v":4142,"vw":7.738424},{"c":7.79,"h":7.82,"l":7.7672,"n":28,"o":7.769,"t":"2026-10-20T14:25:00Z","v":4172,"vw":7.785092},{"c":7.85,"h":7.85,"l":7.835,"n":19,"o":7.835,"t":"2026-10-20T14:30:00Z","v":5360,"vw":7.849717},{"c":7.9,"h":7.9,"l":7.9,"n":26,"o":7.9,"t":"2026-10-20T14:35:00Z","v":10002,"vw":7.9},{"c":7.93,"h":7.95,"l":7.93,"n":18,"o":7.95,"t":"2026-10-20T14:40:00Z","v":1389,"vw":7.939331},{"c":7.885,"h":7.92,"l":7.885,"n":10,"o":7.92,"t":"2026-10-20T14:45:00Z","v":2681,"vw":7.913},{"c":7.88,"h":7.89,"l":7.88,"n":15,"o":7.89,"t":"2026-10-20T14:50:00Z","v":688,"vw":7.881667},{"c":7.9126,"h":7.9126,"l":7.89,"n":15,"o":7.89,"t":"2026-10-20T14:55:00Z","v":2743,"vw":7.900677},{"c":7.81,"h":7.8155,"l":7.81,"n":8,"o":7.8155,"t":"2026-10-20T15:00:00Z","v":1317,"vw":7.813208},{"c":7.8298,"h":7.83,"l":7.8,"n":16,"o":7.8,"t":"2026-10-20T15:05:00Z","v":4760,"vw":7.817707},{"c":7.71,"h":7.82,"l":7.71,"n":43,"o":7.82,"t":"2026-10-20T15:10:00Z","v":14498,"vw":7.789583},{"c":7.73,"h":7.73,"l":7.73,"n":8,"o":7.73,"t":"2026-10-20T15:15:00Z","v":1632,"vw":7.73},{"c":7.7139,"h":7.7139,"l":7.705,"n":11,"o":7.705,"t":"2026-10-20T15:20:00Z","v":279,"vw":7.708956},{"c":7.699,"h":7.699,"l":7.699,"n":4,"o":7.699,"t":"2026-10-20T15:25:00Z","v":127,"vw":7.699},{"c":7.675,"h":7.675,"l":7.675,"n":6,"o":7.675,"t":"2026-10-20T15:30:00Z","v":184,"vw":7.675},{"c":7.68,"h":7.68,"l":7.68,"n":6,"o":7.68,"t":"2026-10-20T15:40:00Z","v":1665,"vw":7.68},{"c":7.665,"h":7.665,"l":7.65,"n":11,"o":7.65,"t":"2026-10-20T15:45:00Z","v":2273,"vw":7.651364},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-20T15:50:00Z","v":900,"vw":7.65},{"c":7.6885,"h":7.6885,"l":7.6885,"n":1,"o":7.6885,"t":"2026-10-20T16:00:00Z","v":134,"vw":7.6885},{"c":7.679,"h":7.679,"l":7.679,"n":1,"o":7.679,"t":"2026-10-20T16:10:00Z","v":100,"vw":7.679},{"c":7.66,"h":7.7099,"l":7.66,"n":19,"o":7.705,"t":"2026-10-20T16:15:00Z","v":7889,"vw":7.661983},{"c":7.6899,"h":7.6899,"l":7.66,"n":6,"o":7.66,"t":"2026-10-20T16:20:00Z","v":827,"vw":7.664756},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-20T16:40:00Z","v":735,"vw":7.7},{"c":7.72,"h":7.72,"l":7.71,"n":5,"o":7.71,"t":"2026-10-20T16:45:00Z","v":1783,"vw":7.711714},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-20T16:55:00Z","v":100,"vw":7.72},{"c":7.72,"h":7.72,"l":7.71,"n":11,"o":7.71,"t":"2026-10-20T17:10:00Z","v":6803,"vw":7.719118},{"c":7.73,"h":7.735,"l":7.73,"n":3,"o":7.735,"t":"2026-10-20T17:15:00Z","v":1335,"vw":7.733126},{"c":7.73,"h":7.74,"l":7.73,"n":3,"o":7.74,"t":"2026-10-20T17:20:00Z","v":1166,"vw":7.739091},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-20T17:25:00Z","v":100,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-20T17:30:00Z","v":167,"vw":7.72},{"c":7.7099,"h":7.7099,"l":7.7099,"n":2,"o":7.7099,"t":"2026-10-20T17:35:00Z","v":128,"vw":7.7099},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-20T17:40:00Z","v":162,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-20T17:45:00Z","v":303,"vw":7.73},{"c":7.71,"h":7.72,"l":7.71,"n":5,"o":7.72,"t":"2026-10-20T17:55:00Z","v":808,"vw":7.71125},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-20T18:00:00Z","v":965,"vw":7.7},{"c":7.68,"h":7.68,"l":7.675,"n":3,"o":7.675,"t":"2026-10-20T18:05:00Z","v":300,"vw":7.6781},{"c":7.66,"h":7.665,"l":7.66,"n":3,"o":7.665,"t":"2026-10-20T18:10:00Z","v":796,"vw":7.66226},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-10-20T18:15:00Z","v":910,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-20T18:20:00Z","v":901,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-20T18:25:00Z","v":100,"vw":7.65},{"c":7.625,"h":7.64,"l":7.625,"n":9,"o":7.64,"t":"2026-10-20T18:30:00Z","v":562,"vw":7.636321},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-10-20T18:35:00Z","v":496,"vw":7.625},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-20T18:45:00Z","v":305,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-20T19:00:00Z","v":122,"vw":7.65},{"c":7.645,"h":7.645,"l":7.645,"n":8,"o":7.645,"t":"2026-10-20T19:05:00Z","v":889,"vw":7.645},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T19:25:00Z","v":320,"vw":7.63},{"c":7.63,"h":7.64,"l":7.63,"n":9,"o":7.64,"t":"2026-10-20T19:30:00Z","v":2834,"vw":7.638889},{"c":7.63,"h":7.63,"l":7.62,"n":9,"o":7.63,"t":"2026-10-20T19:35:00Z","v":2659,"vw":7.624794},{"c":7.63,"h":7.64,"l":7.62,"n":22,"o":7.64,"t":"2026-10-20T19:40:00Z","v":15200,"vw":7.628692},{"c":7.66,"h":7.66,"l":7.63,"n":10,"o":7.63,"t":"2026-10-20T19:45:00Z","v":5401,"vw":7.648476},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-20T19:50:00Z","v":279,"vw":7.67},{"c":7.665,"h":7.6677,"l":7.645,"n":41,"o":7.65,"t":"2026-10-20T19:55:00Z","v":27894,"vw":7.656239},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-20T20:05:00Z","v":480,"vw":7.67},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T20:30:00Z","v":145,"vw":7.68},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-20T20:40:00Z","v":100,"vw":7.7},{"c":7.7194,"h":7.7194,"l":7.7194,"n":1,"o":7.7194,"t":"2026-10-20T21:05:00Z","v":200,"vw":7.7194},{"c":7.7196,"h":7.7196,"l":7.719,"n":3,"o":7.719,"t":"2026-10-20T21:55:00Z","v":1000,"vw":7.7193},{"c":7.73,"h":7.73,"l":7.72,"n":2,"o":7.72,"t":"2026-10-20T22:00:00Z","v":288,"vw":7.725694},{"c":7.757,"h":7.7596,"l":7.75,"n":4,"o":7.75,"t":"2026-10-20T22:15:00Z","v":1058,"vw":7.755787},{"c":7.7595,"h":7.7595,"l":7.7595,"n":1,"o":7.7595,"t":"2026-10-20T22:50:00Z","v":140,"vw":7.7595},{"c":7.73,"h":7.74,"l":7.73,"n":18,"o":7.74,"t":"2026-10-21T08:00:00Z","v":413,"vw":7.735},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-21T08:20:00Z","v":195,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T09:05:00Z","v":301,"vw":7.78},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T10:05:00Z","v":100,"vw":7.76},{"c":7.815,"h":7.815,"l":7.815,"n":2,"o":7.815,"t":"2026-10-21T10:55:00Z","v":600,"vw":7.815},{"c":7.82,"h":7.82,"l":7.8,"n":5,"o":7.8,"t":"2026-10-21T11:00:00Z","v":315,"vw":7.806667},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-10-21T11:05:00Z","v":460,"vw":7.81},{"c":7.8241,"h":7.8241,"l":7.8241,"n":1,"o":7.8241,"t":"2026-10-21T11:20:00Z","v":100,"vw":7.8241},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-21T12:00:00Z","v":100,"vw":7.85},{"c":7.8203,"h":7.83,"l":7.8203,"n":7,"o":7.83,"t":"2026-10-21T12:10:00Z","v":1199,"vw":7.82515},{"c":7.86,"h":7.86,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T12:25:00Z","v":501,"vw":7.852},{"c":7.87,"h":7.87,"l":7.86,"n":10,"o":7.86,"t":"2026-10-21T12:30:00Z","v":3640,"vw":7.867221},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-21T12:40:00Z","v":700,"vw":7.87},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T12:55:00Z","v":100,"vw":7.83},{"c":7.87,"h":7.87,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T13:00:00Z","v":450,"vw":7.865},{"c":7.93,"h":7.93,"l":7.93,"n":37,"o":7.93,"t":"2026-10-21T13:30:00Z","v":1491,"vw":7.93},{"c":7.81,"h":7.81,"l":7.76,"n":21,"o":7.76,"t":"2026-10-21T13:35:00Z","v":1611,"vw":7.788264},{"c":7.9,"h":7.9,"l":7.88,"n":22,"o":7.88,"t":"2026-10-21T13:40:00Z","v":3741,"vw":7.899384},{"c":7.97,"h":7.97,"l":7.8856,"n":26,"o":7.8856,"t":"2026-10-21T13:45:00Z","v":16141,"vw":7.902271},{"c":7.9,"h":8,"l":7.9,"n":27,"o":7.9601,"t":"2026-10-21T13:50:00Z","v":1830,"vw":7.963036},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-21T13:55:00Z","v":804,"vw":7.86},{"c":7.77,"h":7.85,"l":7.77,"n":37,"o":7.85,"t":"2026-10-21T14:00:00Z","v":4131,"vw":7.83},{"c":7.7499,"h":7.76,"l":7.748,"n":40,"o":7.76,"t":"2026-10-21T14:05:00Z","v":14126,"vw":7.750627},{"c":7.825,"h":7.825,"l":7.8,"n":12,"o":7.8,"t":"2026-10-21T14:10:00Z","v":1001,"vw":7.822338},{"c":7.81,"h":7.815,"l":7.81,"n":12,"o":7.815,"t":"2026-10-21T14:15:00Z","v":8525,"vw":7.813039},{"c":7.8643,"h":7.8643,"l":7.8643,"n":7,"o":7.8643,"t":"2026-10-21T14:20:00Z","v":4777,"vw":7.8643},{"c":7.92,"h":7.93,"l":7.9,"n":14,"o":7.9,"t":"2026-10-21T14:25:00Z","v":5945,"vw":7.90795},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-21T14:30:00Z","v":559,"vw":7.89},{"c":7.93,"h":7.93,"l":7.9,"n":12,"o":7.9,"t":"2026-10-21T14:35:00Z","v":4024,"vw":7.910176},{"c":7.94,"h":7.94,"l":7.905,"n":22,"o":7.91,"t":"2026-10-21T14:40:00Z","v":16706,"vw":7.929944},{"c":8.02,"h":8.02,"l":7.98,"n":26,"o":7.98,"t":"2026-10-21T14:45:00Z","v":4174,"vw":8},{"c":8.02,"h":8.02,"l":8.01,"n":7,"o":8.01,"t":"2026-10-21T14:55:00Z","v":2406,"vw":8.01625},{"c":8.005,"h":8.02,"l":8,"n":7,"o":8.01,"t":"2026-10-21T15:00:00Z","v":1624,"vw":8.004963},{"c":8.01,"h":8.01,"l":7.995,"n":6,"o":8.0051,"t":"2026-10-21T15:05:00Z","v":2269,"vw":8.007809},{"c":8.08,"h":8.08,"l":8.04,"n":25,"o":8.05,"t":"2026-10-21T15:10:00Z","v":7777,"vw":8.06551},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T15:15:00Z","v":100,"vw":8.08},{"c":8.04,"h":8.04,"l":8.001,"n":6,"o":8.02,"t":"2026-10-21T15:20:00Z","v":955,"vw":8.029132},{"c":8.07,"h":8.08,"l":8.05,"n":24,"o":8.08,"t":"2026-10-21T15:25:00Z","v":5002,"vw":8.063856},{"c":8.095,"h":8.095,"l":8.07,"n":15,"o":8.07,"t":"2026-10-21T15:30:00Z","v":5182,"vw":8.083934},{"c":8.09,"h":8.09,"l":8.085,"n":24,"o":8.085,"t":"2026-10-21T15:35:00Z","v":5201,"vw":8.089837},{"c":8.095,"h":8.105,"l":8.0801,"n":15,"o":8.105,"t":"2026-10-21T15:40:00Z","v":1205,"vw":8.096478},{"c":8.08,"h":8.08,"l":8.075,"n":3,"o":8.075,"t":"2026-10-21T15:50:00Z","v":333,"vw":8.078498},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-10-21T15:55:00Z","v":2000,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-21T16:00:00Z","v":508,"vw":8.09},{"c":8.06,"h":8.06,"l":8.06,"n":8,"o":8.06,"t":"2026-10-21T16:05:00Z","v":956,"vw":8.06},{"c":8.07,"h":8.08,"l":8.05,"n":7,"o":8.08,"t":"2026-10-21T16:10:00Z","v":1966,"vw":8.06882},{"c":8.075,"h":8.08,"l":8.07,"n":7,"o":8.07,"t":"2026-10-21T16:15:00Z","v":1453,"vw":8.074643},{"c":8.08,"h":8.1,"l":8.08,"n":5,"o":8.1,"t":"2026-10-21T16:20:00Z","v":789,"vw":8.092788},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-21T16:25:00Z","v":501,"vw":8.08},{"c":8.082,"h":8.082,"l":8.082,"n":3,"o":8.082,"t":"2026-10-21T16:30:00Z","v":493,"vw":8.082},{"c":8.18,"h":8.18,"l":8.085,"n":10,"o":8.085,"t":"2026-10-21T16:35:00Z","v":2477,"vw":8.120777},{"c":8.145,"h":8.16,"l":8.145,"n":5,"o":8.16,"t":"2026-10-21T16:40:00Z","v":1317,"vw":8.158848},{"c":8.15,"h":8.165,"l":8.15,"n":8,"o":8.1601,"t":"2026-10-21T16:45:00Z","v":642,"vw":8.158186},{"c":8.08,"h":8.089,"l":8.08,"n":6,"o":8.089,"t":"2026-10-21T17:00:00Z","v":973,"vw":8.087105},{"c":8.1,"h":8.1,"l":8.08,"n":9,"o":8.08,"t":"2026-10-21T17:05:00Z","v":1952,"vw":8.084568},{"c":8.09,"h":8.1,"l":8.09,"n":12,"o":8.09,"t":"2026-10-21T17:15:00Z","v":3850,"vw":8.091029},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-21T17:25:00Z","v":738,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T17:30:00Z","v":500,"vw":8.14},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-21T17:35:00Z","v":600,"vw":8.15},{"c":8.13,"h":8.145,"l":8.13,"n":8,"o":8.145,"t":"2026-10-21T17:40:00Z","v":457,"vw":8.138869},{"c":8.155,"h":8.155,"l":8.1501,"n":6,"o":8.1501,"t":"2026-10-21T17:45:00Z","v":438,"vw":8.153685},{"c":8.15,"h":8.15,"l":8.135,"n":3,"o":8.135,"t":"2026-10-21T17:50:00Z","v":1200,"vw":8.142917},{"c":8.14,"h":8.15,"l":8.14,"n":8,"o":8.15,"t":"2026-10-21T17:55:00Z","v":2485,"vw":8.14134},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-21T18:05:00Z","v":100,"vw":8.15},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-21T18:15:00Z","v":230,"vw":8.155},{"c":8.12,"h":8.12,"l":8.11,"n":5,"o":8.11,"t":"2026-10-21T18:30:00Z","v":1300,"vw":8.119231},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-21T18:35:00Z","v":242,"vw":8.12},{"c":8.09,"h":8.11,"l":8.09,"n":2,"o":8.11,"t":"2026-10-21T18:45:00Z","v":3300,"vw":8.090606},{"c":8.07,"h":8.075,"l":8.07,"n":6,"o":8.075,"t":"2026-10-21T18:50:00Z","v":1159,"vw":8.070687},{"c":8.06,"h":8.07,"l":8.06,"n":11,"o":8.07,"t":"2026-10-21T18:55:00Z","v":8827,"vw":8.067159},{"c":8.05,"h":8.0651,"l":8.02,"n":16,"o":8.0651,"t":"2026-10-21T19:00:00Z","v":7306,"vw":8.042286},{"c":8.03,"h":8.03,"l":8.03,"n":8,"o":8.03,"t":"2026-10-21T19:10:00Z","v":1358,"vw":8.03},{"c":8.06,"h":8.06,"l":8.05,"n":6,"o":8.05,"t":"2026-10-21T19:15:00Z","v":780,"vw":8.058571},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-21T19:20:00Z","v":206,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":3,"o":8.07,"t":"2026-10-21T19:25:00Z","v":307,"vw":8.07},{"c":8.085,"h":8.085,"l":8.085,"n":2,"o":8.085,"t":"2026-10-21T19:30:00Z","v":387,"vw":8.085},{"c":8.045,"h":8.0501,"l":8.045,"n":4,"o":8.0501,"t":"2026-10-21T19:35:00Z","v":597,"vw":8.048778},{"c":8.03,"h":8.03,"l":8.03,"n":3,"o":8.03,"t":"2026-10-21T19:40:00Z","v":1500,"vw":8.03},{"c":8.03,"h":8.045,"l":8.03,"n":3,"o":8.045,"t":"2026-10-21T19:50:00Z","v":710,"vw":8.042295},{"c":8.005,"h":8.03,"l":8.005,"n":20,"o":8.03,"t":"2026-10-21T19:55:00Z","v":3606,"vw":8.010918},{"c":8.01,"h":8.01,"l":8.005,"n":4,"o":8.005,"t":"2026-10-21T20:05:00Z","v":378,"vw":8.007289},{"c":8.021,"h":8.021,"l":8.021,"n":8,"o":8.021,"t":"2026-10-21T21:50:00Z","v":1006,"vw":8.021},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-10-21T23:20:00Z","v":1401,"vw":7.92},{"c":7.67,"h":7.67,"l":7.67,"n":43,"o":7.67,"t":"2026-10-22T08:00:00Z","v":3439,"vw":7.67},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-10-22T08:30:00Z","v":493,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T08:55:00Z","v":250,"vw":7.6},{"c":7.61,"h":7.61,"l":7.6,"n":4,"o":7.6,"t":"2026-10-22T09:05:00Z","v":497,"vw":7.604885},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T09:10:00Z","v":403,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-22T10:00:00Z","v":134,"vw":7.65},{"c":7.589,"h":7.61,"l":7.5863,"n":10,"o":7.61,"t":"2026-10-22T11:00:00Z","v":1623,"vw":7.591948},{"c":7.59,"h":7.6,"l":7.59,"n":2,"o":7.6,"t":"2026-10-22T11:55:00Z","v":200,"vw":7.595},{"c":7.58,"h":7.58,"l":7.579,"n":4,"o":7.579,"t":"2026-10-22T12:05:00Z","v":266,"vw":7.5795},{"c":7.5985,"h":7.5985,"l":7.5985,"n":2,"o":7.5985,"t":"2026-10-22T12:15:00Z","v":101,"vw":7.5985},{"c":7.5869,"h":7.5869,"l":7.5869,"n":2,"o":7.5869,"t":"2026-10-22T12:25:00Z","v":130,"vw":7.5869},{"c":7.57,"h":7.57,"l":7.57,"n":7,"o":7.57,"t":"2026-10-22T12:30:00Z","v":552,"vw":7.57},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-22T12:35:00Z","v":100,"vw":7.59},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-22T13:05:00Z","v":101,"vw":7.56},{"c":7.569,"h":7.569,"l":7.569,"n":3,"o":7.569,"t":"2026-10-22T13:10:00Z","v":2400,"vw":7.569},{"c":7.65,"h":7.65,"l":7.6,"n":56,"o":7.6,"t":"2026-10-22T13:30:00Z","v":3806,"vw":7.610472},{"c":7.64,"h":7.66,"l":7.64,"n":33,"o":7.6599,"t":"2026-10-22T13:35:00Z","v":3362,"vw":7.652964},{"c":7.69,"h":7.7149,"l":7.6477,"n":44,"o":7.65,"t":"2026-10-22T13:40:00Z","v":11716,"vw":7.652449},{"c":7.68,"h":7.68,"l":7.67,"n":23,"o":7.68,"t":"2026-10-22T13:45:00Z","v":3480,"vw":7.678508},{"c":7.65,"h":7.6762,"l":7.65,"n":14,"o":7.6762,"t":"2026-10-22T13:50:00Z","v":1787,"vw":7.653403},{"c":7.78,"h":7.78,"l":7.78,"n":11,"o":7.78,"t":"2026-10-22T13:55:00Z","v":1586,"vw":7.78},{"c":7.7777,"h":7.79,"l":7.7777,"n":7,"o":7.79,"t":"2026-10-22T14:00:00Z","v":618,"vw":7.78795},{"c":7.71,"h":7.725,"l":7.71,"n":13,"o":7.721,"t":"2026-10-22T14:05:00Z","v":2092,"vw":7.718301},{"c":7.7452,"h":7.75,"l":7.74,"n":9,"o":7.74,"t":"2026-10-22T14:10:00Z","v":987,"vw":7.747228},{"c":7.71,"h":7.72,"l":7.7,"n":15,"o":7.72,"t":"2026-10-22T14:15:00Z","v":1184,"vw":7.711213},{"c":7.68,"h":7.72,"l":7.68,"n":17,"o":7.72,"t":"2026-10-22T14:20:00Z","v":2057,"vw":7.692508},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-22T14:25:00Z","v":2004,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-22T14:30:00Z","v":1192,"vw":7.7},{"c":7.6899,"h":7.6899,"l":7.66,"n":7,"o":7.66,"t":"2026-10-22T14:35:00Z","v":5226,"vw":7.687032},{"c":7.735,"h":7.735,"l":7.735,"n":4,"o":7.735,"t":"2026-10-22T14:40:00Z","v":4715,"vw":7.735},{"c":7.6777,"h":7.7,"l":7.6777,"n":7,"o":7.7,"t":"2026-10-22T14:45:00Z","v":1187,"vw":7.69663},{"c":7.6902,"h":7.6902,"l":7.6902,"n":1,"o":7.6902,"t":"2026-10-22T14:50:00Z","v":400,"vw":7.6902},{"c":7.66,"h":7.695,"l":7.66,"n":13,"o":7.695,"t":"2026-10-22T14:55:00Z","v":345,"vw":7.677843},{"c":7.65,"h":7.68,"l":7.65,"n":9,"o":7.67,"t":"2026-10-22T15:00:00Z","v":3821,"vw":7.671316},{"c":7.605,"h":7.6399,"l":7.605,"n":40,"o":7.63,"t":"2026-10-22T15:05:00Z","v":2209,"vw":7.62545},{"c":7.57,"h":7.59,"l":7.57,"n":15,"o":7.59,"t":"2026-10-22T15:10:00Z","v":5562,"vw":7.575464},{"c":7.635,"h":7.635,"l":7.635,"n":6,"o":7.635,"t":"2026-10-22T15:15:00Z","v":2630,"vw":7.635},{"c":7.6299,"h":7.6399,"l":7.6299,"n":20,"o":7.63,"t":"2026-10-22T15:20:00Z","v":9739,"vw":7.63186},{"c":7.63,"h":7.6399,"l":7.63,"n":10,"o":7.6399,"t":"2026-10-22T15:25:00Z","v":521,"vw":7.633057},{"c":7.6461,"h":7.65,"l":7.63,"n":6,"o":7.63,"t":"2026-10-22T15:30:00Z","v":1667,"vw":7.643558},{"c":7.62,"h":7.64,"l":7.62,"n":23,"o":7.64,"t":"2026-10-22T15:40:00Z","v":3008,"vw":7.631593},{"c":7.6193,"h":7.625,"l":7.6193,"n":4,"o":7.625,"t":"2026-10-22T15:45:00Z","v":3328,"vw":7.619472},{"c":7.64,"h":7.64,"l":7.62,"n":5,"o":7.62,"t":"2026-10-22T15:50:00Z","v":335,"vw":7.62678},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-22T16:00:00Z","v":100,"vw":7.64},{"c":7.625,"h":7.63,"l":7.625,"n":4,"o":7.6293,"t":"2026-10-22T16:10:00Z","v":501,"vw":7.62772},{"c":7.635,"h":7.635,"l":7.635,"n":1,"o":7.635,"t":"2026-10-22T16:15:00Z","v":200,"vw":7.635},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-22T16:20:00Z","v":575,"vw":7.63},{"c":7.64,"h":7.64,"l":7.631,"n":5,"o":7.631,"t":"2026-10-22T16:25:00Z","v":346,"vw":7.633922},{"c":7.605,"h":7.63,"l":7.605,"n":11,"o":7.63,"t":"2026-10-22T16:30:00Z","v":456,"vw":7.61125},{"c":7.61,"h":7.615,"l":7.61,"n":8,"o":7.615,"t":"2026-10-22T16:35:00Z","v":306,"vw":7.611667},{"c":7.555,"h":7.61,"l":7.55,"n":22,"o":7.61,"t":"2026-10-22T16:40:00Z","v":475,"vw":7.57832},{"c":7.52,"h":7.55,"l":7.52,"n":28,"o":7.55,"t":"2026-10-22T16:45:00Z","v":1093,"vw":7.546591},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-22T16:50:00Z","v":102,"vw":7.52},{"c":7.525,"h":7.525,"l":7.525,"n":2,"o":7.525,"t":"2026-10-22T16:55:00Z","v":127,"vw":7.525},{"c":7.5,"h":7.54,"l":7.5,"n":32,"o":7.54,"t":"2026-10-22T17:00:00Z","v":1914,"vw":7.513761},{"c":7.505,"h":7.5133,"l":7.505,"n":18,"o":7.5114,"t":"2026-10-22T17:05:00Z","v":7107,"vw":7.510845},{"c":7.49,"h":7.5116,"l":7.485,"n":26,"o":7.5116,"t":"2026-10-22T17:10:00Z","v":4097,"vw":7.49669},{"c":7.5414,"h":7.5414,"l":7.5414,"n":4,"o":7.5414,"t":"2026-10-22T17:15:00Z","v":211,"vw":7.5414},{"c":7.53,"h":7.53,"l":7.52,"n":8,"o":7.52,"t":"2026-10-22T17:20:00Z","v":2252,"vw":7.529477},{"c":7.5351,"h":7.5351,"l":7.515,"n":9,"o":7.515,"t":"2026-10-22T17:25:00Z","v":6177,"vw":7.530995},{"c":7.515,"h":7.515,"l":7.515,"n":1,"o":7.515,"t":"2026-10-22T17:30:00Z","v":100,"vw":7.515},{"c":7.51,"h":7.51,"l":7.495,"n":7,"o":7.495,"t":"2026-10-22T17:35:00Z","v":1134,"vw":7.504227},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-22T17:40:00Z","v":369,"vw":7.51},{"c":7.49,"h":7.51,"l":7.49,"n":8,"o":7.51,"t":"2026-10-22T17:45:00Z","v":790,"vw":7.498571},{"c":7.49,"h":7.49,"l":7.47,"n":20,"o":7.48,"t":"2026-10-22T17:50:00Z","v":1390,"vw":7.48},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-10-22T17:55:00Z","v":155,"vw":7.485},{"c":7.4591,"h":7.49,"l":7.45,"n":30,"o":7.485,"t":"2026-10-22T18:00:00Z","v":6498,"vw":7.458889},{"c":7.47,"h":7.47,"l":7.455,"n":16,"o":7.455,"t":"2026-10-22T18:05:00Z","v":2582,"vw":7.465508},{"c":7.45,"h":7.47,"l":7.45,"n":16,"o":7.47,"t":"2026-10-22T18:10:00Z","v":5731,"vw":7.462128},{"c":7.45,"h":7.45,"l":7.45,"n":7,"o":7.45,"t":"2026-10-22T18:15:00Z","v":246,"vw":7.45},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-22T18:20:00Z","v":300,"vw":7.5},{"c":7.495,"h":7.495,"l":7.49,"n":4,"o":7.49,"t":"2026-10-22T18:25:00Z","v":3252,"vw":7.494641},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-22T18:30:00Z","v":142,"vw":7.46},{"c":7.4972,"h":7.4972,"l":7.48,"n":7,"o":7.48,"t":"2026-10-22T18:35:00Z","v":408,"vw":7.487875},{"c":7.52,"h":7.52,"l":7.505,"n":12,"o":7.505,"t":"2026-10-22T18:40:00Z","v":1000,"vw":7.516778},{"c":7.525,"h":7.529,"l":7.5161,"n":10,"o":7.5161,"t":"2026-10-22T18:45:00Z","v":424,"vw":7.522525},{"c":7.53,"h":7.5377,"l":7.53,"n":7,"o":7.5377,"t":"2026-10-22T18:50:00Z","v":938,"vw":7.5317},{"c":7.5091,"h":7.53,"l":7.5091,"n":8,"o":7.53,"t":"2026-10-22T18:55:00Z","v":785,"vw":7.523033},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-22T19:00:00Z","v":291,"vw":7.5},{"c":7.505,"h":7.505,"l":7.505,"n":2,"o":7.505,"t":"2026-10-22T19:05:00Z","v":121,"vw":7.505},{"c":7.52,"h":7.52,"l":7.5,"n":4,"o":7.5,"t":"2026-10-22T19:10:00Z","v":1136,"vw":7.517637},{"c":7.56,"h":7.56,"l":7.5199,"n":15,"o":7.5199,"t":"2026-10-22T19:15:00Z","v":1797,"vw":7.527475},{"c":7.56,"h":7.5777,"l":7.56,"n":11,"o":7.57,"t":"2026-10-22T19:20:00Z","v":1146,"vw":7.570957},{"c":7.5677,"h":7.58,"l":7.5677,"n":5,"o":7.58,"t":"2026-10-22T19:25:00Z","v":677,"vw":7.56975},{"c":7.591,"h":7.591,"l":7.591,"n":1,"o":7.591,"t":"2026-10-22T19:30:00Z","v":100,"vw":7.591},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-22T19:35:00Z","v":183,"vw":7.55},{"c":7.52,"h":7.53,"l":7.515,"n":24,"o":7.52,"t":"2026-10-22T19:40:00Z","v":3723,"vw":7.518286},{"c":7.52,"h":7.52,"l":7.465,"n":31,"o":7.505,"t":"2026-10-22T19:45:00Z","v":8345,"vw":7.49069},{"c":7.54,"h":7.5477,"l":7.52,"n":8,"o":7.52,"t":"2026-10-22T19:50:00Z","v":1694,"vw":7.531245},{"c":7.575,"h":7.575,"l":7.55,"n":18,"o":7.56,"t":"2026-10-22T19:55:00Z","v":5363,"vw":7.559823},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-22T20:00:00Z","v":281,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-22T20:05:00Z","v":2400,"vw":7.56},{"c":7.5933,"h":7.5933,"l":7.5933,"n":1,"o":7.5933,"t":"2026-10-22T20:15:00Z","v":160,"vw":7.5933},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-22T22:45:00Z","v":150,"vw":7.57},{"c":7.5597,"h":7.5597,"l":7.5597,"n":2,"o":7.5597,"t":"2026-10-22T23:05:00Z","v":925,"vw":7.5597},{"c":7.52,"h":7.52,"l":7.52,"n":12,"o":7.52,"t":"2026-10-22T23:35:00Z","v":181,"vw":7.52},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-22T23:50:00Z","v":500,"vw":7.55},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T23:55:00Z","v":100,"vw":7.6}],"history":[{"c":48.8536,"h":50.27,"l":48.81,"n":698,"o":50.27,"t":"2025-02-19T05:00:00Z","v":10956,"vw":49.539752},{"c":48.4082,"h":49.46,"l":47.5,"n":442,"o":49.45,"t":"2025-02-20T05:00:00Z","v":10491,"vw":48.780974},{"c":43.6375,"h":50.12,"l":43.6375,"n":372,"o":50.12,"t":"2025-02-21T05:00:00Z","v":2122,"vw":48.626369},{"c":41.6916,"h":43.6,"l":41.6916,"n":341,"o":43.6,"t":"2025-02-24T05:00:00Z","v":4616,"vw":42.275042},{"c":38.2947,"h":38.79,"l":37.692,"n":283,"o":38.77,"t":"2025-02-25T05:00:00Z","v":2955,"vw":37.989764},{"c":38.4361,"h":39.35,"l":38.01,"n":167,"o":39.35,"t":"2025-02-26T05:00:00Z","v":2231,"vw":38.671091},{"c":37.6175,"h":39.15,"l":37.6175,"n":143,"o":38,"t":"2025-02-27T05:00:00Z","v":1344,"vw":38.938333},{"c":39.0339,"h":39.12,"l":36.61,"n":260,"o":36.61,"t":"2025-02-28T05:00:00Z","v":3750,"vw":38.209879},{"c":35.3495,"h":42.45,"l":35.3495,"n":310,"o":42.45,"t":"2025-03-03T05:00:00Z","v":7338,"vw":40.03962},{"c":38,"h":38.4,"l":34.53,"n":260,"o":35.19,"t":"2025-03-04T05:00:00Z","v":6103,"vw":37.070988},{"c":40.2441,"h":40.2441,"l":38.02,"n":166,"o":38.02,"t":"2025-03-05T05:00:00Z","v":2383,"vw":38.937742},{"c":38.4706,"h":40.45,"l":38.43,"n":198,"o":40.45,"t":"2025-03-06T05:00:00Z","v":1826,"vw":39.538},{"c":39.107,"h":39.665,"l":37.63,"n":376,"o":39.48,"t":"2025-03-07T05:00:00Z","v":6061,"vw":39.136985},{"c":30.5367,"h":36.22,"l":30.5367,"n":430,"o":36.22,"t":"2025-03-10T04:00:00Z","v":6045,"vw":34.06694},{"c":33.2649,"h":33.94,"l":32,"n":244,"o":32.4417,"t":"2025-03-11T04:00:00Z","v":4030,"vw":33.05487},{"c":33.22,"h":34.45,"l":32,"n":249,"o":34.26,"t":"2025-03-12T04:00:00Z","v":8861,"vw":33.112162},{"c":30.1962,"h":32.27,"l":30.1962,"n":250,"o":31.92,"t":"2025-03-13T04:00:00Z","v":3467,"vw":31.382885},{"c":31.4,"h":32.04,"l":30.69,"n":529,"o":31.73,"t":"2025-03-14T04:00:00Z","v":18367,"vw":31.392199},{"c":32.08,"h":32.65,"l":30.4,"n":371,"o":30.5642,"t":"2025-03-17T04:00:00Z","v":10690,"vw":31.392472},{"c":30.4413,"h":31.27,"l":30,"n":375,"o":31.06,"t":"2025-03-18T04:00:00Z","v":8862,"vw":30.503816},{"c":32.16,"h":32.75,"l":30.97,"n":322,"o":31.439,"t":"2025-03-19T04:00:00Z","v":14582,"vw":32.250896},{"c":32.1745,"h":32.5339,"l":31.49,"n":295,"o":32.5339,"t":"2025-03-20T04:00:00Z","v":7614,"vw":31.828008},{"c":32.0875,"h":32.0875,"l":31.0535,"n":346,"o":31.39,"t":"2025-03-21T04:00:00Z","v":7158,"vw":31.711393},{"c":34.5127,"h":34.5127,"l":33.02,"n":318,"o":33.43,"t":"2025-03-24T04:00:00Z","v":6770,"vw":33.744961},{"c":34.7543,"h":35.35,"l":33.81,"n":364,"o":34.49,"t":"2025-03-25T04:00:00Z","v":8166,"vw":34.233728},{"c":32.8066,"h":34.85,"l":32.62,"n":362,"o":34.7,"t":"2025-03-26T04:00:00Z","v":7677,"vw":33.415867},{"c":31.785,"h":32.67,"l":31.785,"n":261,"o":31.95,"t":"2025-03-27T04:00:00Z","v":4995,"vw":32.338925},{"c":29.23,"h":31.17,"l":28.57,"n":686,"o":31.17,"t":"2025-03-28T04:00:00Z","v":18511,"vw":29.347718},{"c":27.8138,"h":28.07,"l":26.59,"n":480,"o":27.47,"t":"2025-03-31T04:00:00Z","v":13608,"vw":27.394659},{"c":28.2595,"h":28.5,"l":27.3863,"n":369,"o":27.3863,"t":"2025-04-01T04:00:00Z","v":8683,"vw":27.829967},{"c":29.8713,"h":29.88,"l":27.58,"n":329,"o":27.58,"t":"2025-04-02T04:00:00Z","v":6032,"vw":29.192342},{"c":27.4952,"h":27.7,"l":26.468,"n":512,"o":27.18,"t":"2025-04-03T04:00:00Z","v":16232,"vw":26.927784},{"c":25.43,"h":26.5,"l":23.661,"n":595,"o":26.5,"t":"2025-04-04T04:00:00Z","v":15285,"vw":25.20417},{"c":24.64,"h":25.13,"l":21.82,"n":463,"o":24.27,"t":"2025-04-07T04:00:00Z","v":20895,"vw":23.028192},{"c":23.3362,"h":26.41,"l":23.1,"n":444,"o":25.915,"t":"2025-04-08T04:00:00Z","v":24323,"vw":25.600232},{"c":28.34,"h":29.42,"l":23.14,"n":339,"o":23.14,"t":"2025-04-09T04:00:00Z","v":16127,"vw":25.165021},{"c":26.8251,"h":27.4401,"l":25.16,"n":301,"o":27.1435,"t":"2025-04-10T04:00:00Z","v":4412,"vw":26.642197},{"c":28.46,"h":28.46,"l":27.085,"n":507,"o":27.26,"t":"2025-04-11T04:00:00Z","v":25026,"vw":27.78329},{"c":27.94,"h":28.85,"l":27.49,"n":417,"o":28.48,"t":"2025-04-14T04:00:00Z","v":7873,"vw":28.256591},{"c":27.7457,"h":28.33,"l":27.321,"n":427,"o":28.33,"t":"2025-04-15T04:00:00Z","v":11925,"vw":27.575291},{"c":27.0488,"h":27.551,"l":26.515,"n":346,"o":27.3,"t":"2025-04-16T04:00:00Z","v":9271,"vw":27.338731},{"c":27.6228,"h":27.9485,"l":27,"n":343,"o":27.25,"t":"2025-04-17T04:00:00Z","v":8868,"vw":27.381978},{"c":27.176,"h":27.7,"l":26.52,"n":341,"o":27.6479,"t":"2025-04-21T04:00:00Z","v":7089,"vw":26.875595},{"c":30.02,"h":30.48,"l":27.8,"n":323,"o":27.8,"t":"2025-04-22T04:00:00Z","v":13130,"vw":29.667704},{"c":30.86,"h":32.01,"l":30.74,"n":298,"o":31.739,"t":"2025-04-23T04:00:00Z","v":8134,"vw":31.346297},{"c":32.59,"h":32.59,"l":30.67,"n":294,"o":30.68,"t":"2025-04-24T04:00:00Z","v":6584,"vw":31.598156},{"c":33.68,"h":33.919,"l":32.6548,"n":499,"o":32.99,"t":"2025-04-25T04:00:00Z","v":20212,"vw":33.307319},{"c":32.45,"h":32.99,"l":31.3292,"n":577,"o":32.9396,"t":"2025-04-28T04:00:00Z","v":22153,"vw":32.234999},{"c":32.592,"h":32.75,"l":32.08,"n":333,"o":32.08,"t":"2025-04-29T04:00:00Z","v":8130,"vw":32.487155},{"c":31.8829,"h":31.8829,"l":30.71,"n":413,"o":31.46,"t":"2025-04-30T04:00:00Z","v":8750,"vw":31.263167},{"c":31.7551,"h":32.95,"l":31.7551,"n":329,"o":32.9,"t":"2025-05-01T04:00:00Z","v":7321,"vw":32.475705},{"c":32.25,"h":33.02,"l":31.99,"n":706,"o":32.38,"t":"2025-05-02T04:00:00Z","v":36925,"vw":32.557769},{"c":30.8052,"h":31.52,"l":30.65,"n":635,"o":31.25,"t":"2025-05-05T04:00:00Z","v":23573,"vw":31.018437},{"c":30.469,"h":30.6165,"l":29.77,"n":416,"o":29.9,"t":"2025-05-06T04:00:00Z","v":11147,"vw":30.230584},{"c":30.2022,"h":30.93,"l":29.8,"n":455,"o":30.93,"t":"2025-05-07T04:00:00Z","v":19912,"vw":30.492509},{"c":32.0783,"h":32.72,"l":31.5794,"n":444,"o":31.94,"t":"2025-05-08T04:00:00Z","v":15494,"vw":32.240034},{"c":30.75,"h":33.1252,"l":30.6072,"n":847,"o":31.72,"t":"2025-05-09T04:00:00Z","v":28443,"vw":31.612887},{"c":31.6633,"h":32.7201,"l":31.5219,"n":641,"o":32.14,"t":"2025-05-12T04:00:00Z","v":19058,"vw":32.221468},{"c":40.93,"h":41.33,"l":36.5,"n":844,"o":36.5,"t":"2025-05-13T04:00:00Z","v":34812,"vw":38.5305},{"c":42.0235,"h":42.17,"l":40.585,"n":823,"o":40.875,"t":"2025-05-14T04:00:00Z","v":32760,"vw":41.290617},{"c":38.4293,"h":40.93,"l":38.08,"n":1003,"o":40.84,"t":"2025-05-15T04:00:00Z","v":32453,"vw":39.159773},{"c":42.55,"h":43.16,"l":39.78,"n":857,"o":39.78,"t":"2025-05-16T04:00:00Z","v":30689,"vw":42.014138},{"c":41.64,"h":42.21,"l":41.18,"n":643,"o":41.18,"t":"2025-05-19T04:00:00Z","v":17655,"vw":41.754352},{"c":41.25,"h":41.9946,"l":40.39,"n":626,"o":41.67,"t":"2025-05-20T04:00:00Z","v":15135,"vw":41.371045},{"c":40.8,"h":42.75,"l":40.71,"n":532,"o":41.18,"t":"2025-05-21T04:00:00Z","v":14081,"vw":41.418502},{"c":43.39,"h":44.35,"l":41.55,"n":480,"o":41.82,"t":"2025-05-22T04:00:00Z","v":13125,"vw":42.896733},{"c":41.6334,"h":42.1,"l":41.185,"n":959,"o":41.61,"t":"2025-05-23T04:00:00Z","v":26669,"vw":41.764492},{"c":41.515,"h":42.15,"l":41.28,"n":613,"o":42.15,"t":"2025-05-27T04:00:00Z","v":22841,"vw":41.615936},{"c":39.17,"h":41.44,"l":39.17,"n":844,"o":41.44,"t":"2025-05-28T04:00:00Z","v":22789,"vw":39.761996},{"c":38.1995,"h":40.09,"l":37.9204,"n":910,"o":40.09,"t":"2025-05-29T04:00:00Z","v":20045,"vw":38.899966},{"c":37.73,"h":38.33,"l":37.33,"n":1221,"o":37.85,"t":"2025-05-30T04:00:00Z","v":47687,"vw":37.720935},{"c":37.26,"h":37.48,"l":36.78,"n":883,"o":37.47,"t":"2025-06-02T04:00:00Z","v":25480,"vw":37.141265},{"c":39.49,"h":39.69,"l":37.31,"n":761,"o":37.62,"t":"2025-06-03T04:00:00Z","v":22872,"vw":38.90099},{"c":38.76,"h":39.7,"l":38.64,"n":621,"o":39.23,"t":"2025-06-04T04:00:00Z","v":27846,"vw":39.269392},{"c":36.79,"h":40.33,"l":36.59,"n":932,"o":39.72,"t":"2025-06-05T04:00:00Z","v":34359,"vw":38.554411},{"c":38.07,"h":38.7,"l":37.8829,"n":672,"o":37.97,"t":"2025-06-06T04:00:00Z","v":23740,"vw":38.314247},{"c":38.73,"h":38.861,"l":37.9001,"n":613,"o":38.66,"t":"2025-06-09T04:00:00Z","v":20728,"vw":38.31494},{"c":38.41,"h":39.62,"l":38,"n":602,"o":39.15,"t":"2025-06-10T04:00:00Z","v":15903,"vw":38.558646},{"c":37.57,"h":39.174,"l":37.31,"n":637,"o":38.85,"t":"2025-06-11T04:00:00Z","v":14447,"vw":38.370627},{"c":35.85,"h":36.94,"l":35.5842,"n":1001,"o":36.93,"t":"2025-06-12T04:00:00Z","v":23074,"vw":36.349998},{"c":36.14,"h":36.14,"l":34.78,"n":1277,"o":35.29,"t":"2025-06-13T04:00:00Z","v":69128,"vw":35.550068},{"c":39.04,"h":39.24,"l":36.3,"n":836,"o":36.65,"t":"2025-06-16T04:00:00Z","v":31289,"vw":37.729437},{"c":37.7,"h":38.6,"l":36.8,"n":878,"o":38.2,"t":"2025-06-17T04:00:00Z","v":37275,"vw":37.994967},{"c":44.94,"h":45.585,"l":37.49,"n":1178,"o":37.49,"t":"2025-06-18T04:00:00Z","v":79694,"vw":42.403171},{"c":47.26,"h":47.45,"l":45.6,"n":1016,"o":46.25,"t":"2025-06-20T04:00:00Z","v":43416,"vw":46.598176},{"c":46.7014,"h":47.91,"l":44.6295,"n":882,"o":45.79,"t":"2025-06-23T04:00:00Z","v":37118,"vw":46.126666},{"c":53.34,"h":54.08,"l":47.86,"n":1197,"o":47.86,"t":"2025-06-24T04:00:00Z","v":79289,"vw":52.08753},{"c":55.37,"h":57.75,"l":53.34,"n":1176,"o":56.42,"t":"2025-06-25T04:00:00Z","v":78960,"vw":55.518465},{"c":59,"h":60.0001,"l":55.08,"n":1194,"o":55.08,"t":"2025-06-26T04:00:00Z","v":72563,"vw":58.332563},{"c":54.82,"h":58.26,"l":53.85,"n":2225,"o":58.09,"t":"2025-06-27T04:00:00Z","v":127329,"vw":55.338958},{"c":53.69,"h":55.49,"l":53.32,"n":1972,"o":55.09,"t":"2025-06-30T04:00:00Z","v":92425,"vw":54.827509},{"c":50.73,"h":54.06,"l":50.69,"n":1513,"o":51.79,"t":"2025-07-01T04:00:00Z","v":54333,"vw":52.01907},{"c":54.41,"h":54.8207,"l":51.8,"n":884,"o":51.93,"t":"2025-07-02T04:00:00Z","v":46216,"vw":52.737563},{"c":54.41,"h":54.8087,"l":53.31,"n":1186,"o":53.6,"t":"2025-07-03T04:00:00Z","v":64239,"vw":54.190069},{"c":54.02,"h":55.0682,"l":52.7401,"n":1512,"o":53.38,"t":"2025-07-07T04:00:00Z","v":78812,"vw":54.324424},{"c":53.6,"h":55.969,"l":52.54,"n":1653,"o":54.8,"t":"2025-07-08T04:00:00Z","v":64288,"vw":53.73719},{"c":56.96,"h":56.96,"l":53.42,"n":1416,"o":54.26,"t":"2025-07-09T04:00:00Z","v":81882,"vw":55.291265},{"c":59.7,"h":59.7,"l":56.49,"n":1589,"o":56.76,"t":"2025-07-10T04:00:00Z","v":68173,"vw":57.938617},{"c":59.23,"h":60.74,"l":57.765,"n":2276,"o":59.95,"t":"2025-07-11T04:00:00Z","v":103041,"vw":59.283499},{"c":59.67,"h":60.5,"l":58.91,"n":1534,"o":59.71,"t":"2025-07-14T04:00:00Z","v":75052,"vw":59.817886},{"c":58.7,"h":60.82,"l":56.27,"n":1668,"o":59.37,"t":"2025-07-15T04:00:00Z","v":43302,"vw":59.360871},{"c":60.4,"h":61.82,"l":59.51,"n":1333,"o":59.62,"t":"2025-07-16T04:00:00Z","v":54508,"vw":60.773321},{"c":62.88,"h":63.67,"l":60,"n":1554,"o":60.79,"t":"2025-07-17T04:00:00Z","v":70253,"vw":62.132691},{"c":64.52,"h":68.77,"l":62,"n":2623,"o":64.49,"t":"2025-07-18T04:00:00Z","v":108983,"vw":64.944557},{"c":62.46,"h":66.38,"l":62.18,"n":2730,"o":64.72,"t":"2025-07-21T04:00:00Z","v":133630,"vw":64.455096},{"c":60.47,"h":63.49,"l":59.0825,"n":2715,"o":63.49,"t":"2025-07-22T04:00:00Z","v":134813,"vw":60.759176},{"c":59.46,"h":59.96,"l":57.5,"n":2470,"o":59.96,"t":"2025-07-23T04:00:00Z","v":65596,"vw":58.528699},{"c":59.27,"h":60.66,"l":58.654,"n":1583,"o":60.52,"t":"2025-07-24T04:00:00Z","v":56875,"vw":59.313686},{"c":58.305,"h":59.187,"l":57.25,"n":3395,"o":58.44,"t":"2025-07-25T04:00:00Z","v":190026,"vw":58.446191},{"c":55.17,"h":57.92,"l":54.38,"n":4578,"o":57.92,"t":"2025-07-28T04:00:00Z","v":189393,"vw":55.707692},{"c":53.77,"h":56.02,"l":52.701,"n":3536,"o":55.95,"t":"2025-07-29T04:00:00Z","v":132855,"vw":53.889241},{"c":54.84,"h":56.23,"l":54,"n":2202,"o":55.77,"t":"2025-07-30T04:00:00Z","v":79908,"vw":55.221373},{"c":54.85,"h":56.36,"l":54.79,"n":3118,"o":55.79,"t":"2025-07-31T04:00:00Z","v":122639,"vw":55.604299},{"c":43.78,"h":47.6299,"l":43.0001,"n":7093,"o":47.41,"t":"2025-08-01T04:00:00Z","v":265931,"vw":44.707878},{"c":43.77,"h":44.4336,"l":42.4747,"n":3558,"o":43.97,"t":"2025-08-04T04:00:00Z","v":137323,"vw":43.432241},{"c":40.35,"h":42.6367,"l":40.2201,"n":4458,"o":41.93,"t":"2025-08-05T04:00:00Z","v":118995,"vw":41.401383},{"c":41.21,"h":41.46,"l":39.59,"n":2803,"o":40.35,"t":"2025-08-06T04:00:00Z","v":82069,"vw":40.224549},{"c":42.52,"h":43.639,"l":41.825,"n":2765,"o":42.55,"t":"2025-08-07T04:00:00Z","v":119653,"vw":42.746189},{"c":42.395,"h":42.85,"l":40.9,"n":3627,"o":42.47,"t":"2025-08-08T04:00:00Z","v":155685,"vw":41.67115},{"c":43.42,"h":45.66,"l":43.4001,"n":2500,"o":43.87,"t":"2025-08-11T04:00:00Z","v":105170,"vw":44.483195},{"c":43.88,"h":44.99,"l":42.66,"n":1861,"o":44.99,"t":"2025-08-12T04:00:00Z","v":72485,"vw":43.61056},{"c":44.77,"h":47.61,"l":43.81,"n":1854,"o":44.67,"t":"2025-08-13T04:00:00Z","v":82160,"vw":45.464182},{"c":44.32,"h":44.66,"l":42.6523,"n":2192,"o":43.64,"t":"2025-08-14T04:00:00Z","v":100900,"vw":43.804983},{"c":43.24,"h":44.06,"l":42.75,"n":2554,"o":44.06,"t":"2025-08-15T04:00:00Z","v":89263,"vw":43.338202},{"c":42.64,"h":43.1399,"l":40.4397,"n":3056,"o":41.28,"t":"2025-08-18T04:00:00Z","v":159088,"vw":42.278769},{"c":39.67,"h":42.83,"l":39.55,"n":3119,"o":42.59,"t":"2025-08-19T04:00:00Z","v":111751,"vw":40.857166},{"c":40.02,"h":40.17,"l":37.8804,"n":2543,"o":39.86,"t":"2025-08-20T04:00:00Z","v":116002,"vw":39.086702},{"c":39.33,"h":39.94,"l":39.1451,"n":1952,"o":39.57,"t":"2025-08-21T04:00:00Z","v":96571,"vw":39.529526},{"c":42.46,"h":42.8,"l":39.037,"n":2531,"o":39.41,"t":"2025-08-22T04:00:00Z","v":130310,"vw":41.96423},{"c":39.62,"h":41.1,"l":39.5,"n":3175,"o":40.61,"t":"2025-08-25T04:00:00Z","v":150928,"vw":40.424416},{"c":40.06,"h":40.06,"l":38.75,"n":2768,"o":39.37,"t":"2025-08-26T04:00:00Z","v":105637,"vw":39.227841},{"c":40.11,"h":40.5137,"l":39.6715,"n":1564,"o":39.83,"t":"2025-08-27T04:00:00Z","v":62488,"vw":40.090037},{"c":39.95,"h":41.12,"l":39.66,"n":1567,"o":40.64,"t":"2025-08-28T04:00:00Z","v":64962,"vw":40.404965},{"c":39.41,"h":39.92,"l":38.8335,"n":2132,"o":39.66,"t":"2025-08-29T04:00:00Z","v":65595,"vw":39.328726},{"c":38.59,"h":39.5532,"l":37.37,"n":2240,"o":38.05,"t":"2025-09-02T04:00:00Z","v":105107,"vw":38.798366},{"c":38.46,"h":39.25,"l":38.2689,"n":2105,"o":38.89,"t":"2025-09-03T04:00:00Z","v":81872,"vw":38.793091},{"c":39.13,"h":39.19,"l":38.15,"n":1869,"o":38.42,"t":"2025-09-04T04:00:00Z","v":83999,"vw":38.626768},{"c":37.96,"h":40.2351,"l":36.91,"n":3532,"o":40.01,"t":"2025-09-05T04:00:00Z","v":167741,"vw":38.384432},{"c":37.93,"h":38.55,"l":37.165,"n":2717,"o":37.75,"t":"2025-09-08T04:00:00Z","v":160817,"vw":38.01743},{"c":40.46,"h":40.5299,"l":38.22,"n":3582,"o":38.22,"t":"2025-09-09T04:00:00Z","v":210422,"vw":39.520882},{"c":39.93,"h":41.7361,"l":39.56,"n":2747,"o":40.95,"t":"2025-09-10T04:00:00Z","v":136414,"vw":40.685867},{"c":41.27,"h":41.49,"l":40,"n":3502,"o":40.44,"t":"2025-09-11T04:00:00Z","v":251958,"vw":40.717922},{"c":41.11,"h":41.88,"l":40.6,"n":4312,"o":41.88,"t":"2025-09-12T04:00:00Z","v":279459,"vw":41.154163},{"c":40.69,"h":40.89,"l":39.89,"n":3034,"o":40.14,"t":"2025-09-15T04:00:00Z","v":145723,"vw":40.573935},{"c":40.83,"h":41.5654,"l":39.89,"n":3479,"o":41.41,"t":"2025-09-16T04:00:00Z","v":157630,"vw":40.545779},{"c":39.81,"h":40.9425,"l":38.69,"n":3678,"o":40.6,"t":"2025-09-17T04:00:00Z","v":142165,"vw":39.838881},{"c":43.16,"h":44.42,"l":40.23,"n":4507,"o":40.63,"t":"2025-09-18T04:00:00Z","v":236059,"vw":42.754476},{"c":42.95,"h":44.02,"l":42.29,"n":2978,"o":43.19,"t":"2025-09-19T04:00:00Z","v":154589,"vw":43.057121},{"c":40.71,"h":41.4305,"l":40.31,"n":3651,"o":41.17,"t":"2025-09-22T04:00:00Z","v":158500,"vw":40.810509},{"c":39.13,"h":41.265,"l":38.72,"n":11844,"o":41.16,"t":"2025-09-23T04:00:00Z","v":389180,"vw":39.773318},{"c":39.34,"h":40.08,"l":39.225,"n":8360,"o":39.66,"t":"2025-09-24T04:00:00Z","v":185079,"vw":39.586045},{"c":37.12,"h":38.69,"l":36.65,"n":12719,"o":38.31,"t":"2025-09-25T04:00:00Z","v":200122,"vw":37.644643},{"c":38,"h":38.16,"l":36.54,"n":7439,"o":37.45,"t":"2025-09-26T04:00:00Z","v":367089,"vw":37.44541},{"c":39.63,"h":39.64,"l":37.1,"n":9064,"o":37.25,"t":"2025-09-29T04:00:00Z","v":529517,"vw":38.86193},{"c":40.06,"h":40.18,"l":39.1,"n":6944,"o":39.1,"t":"2025-09-30T04:00:00Z","v":237042,"vw":39.558903},{"c":41.37,"h":41.84,"l":40.51,"n":6469,"o":40.97,"t":"2025-10-01T04:00:00Z","v":327781,"vw":41.228742},{"c":44.99,"h":45.48,"l":42.49,"n":11586,"o":42.57,"t":"2025-10-02T04:00:00Z","v":358125,"vw":44.060572},{"c":45.92,"h":46.48,"l":44.6759,"n":6973,"o":45.18,"t":"2025-10-03T04:00:00Z","v":463961,"vw":45.533702},{"c":46.4,"h":47.21,"l":45.5601,"n":5097,"o":46.82,"t":"2025-10-06T04:00:00Z","v":264576,"vw":46.421454},{"c":44.78,"h":46.565,"l":43.07,"n":5913,"o":46.3,"t":"2025-10-07T04:00:00Z","v":316504,"vw":44.907912},{"c":46.42,"h":46.94,"l":44.905,"n":3115,"o":45.38,"t":"2025-10-08T04:00:00Z","v":173812,"vw":46.045153},{"c":46.52,"h":47.18,"l":45.82,"n":3067,"o":46.16,"t":"2025-10-09T04:00:00Z","v":180042,"vw":46.496444},{"c":42.19,"h":48.6016,"l":41.44,"n":10219,"o":46.58,"t":"2025-10-10T04:00:00Z","v":444248,"vw":44.38042},{"c":42.2,"h":43.33,"l":40.4146,"n":5407,"o":43.33,"t":"2025-10-13T04:00:00Z","v":276030,"vw":41.779561},{"c":38.87,"h":40.445,"l":37.9,"n":3933,"o":38.79,"t":"2025-10-14T04:00:00Z","v":194102,"vw":39.380648},{"c":38.15,"h":39.63,"l":37.63,"n":3884,"o":39.46,"t":"2025-10-15T04:00:00Z","v":176926,"vw":38.705692},{"c":37.31,"h":38.95,"l":37.09,"n":4010,"o":38.48,"t":"2025-10-16T04:00:00Z","v":179469,"vw":38.134185},{"c":38.11,"h":38.11,"l":35.6,"n":4630,"o":35.86,"t":"2025-10-17T04:00:00Z","v":236446,"vw":37.138335},{"c":38.17,"h":39.6099,"l":37.81,"n":3193,"o":38.13,"t":"2025-10-20T04:00:00Z","v":165699,"vw":38.900619},{"c":37.62,"h":38.38,"l":37.2,"n":3053,"o":38.11,"t":"2025-10-21T04:00:00Z","v":124388,"vw":37.82194},{"c":35.19,"h":37.02,"l":33.9,"n":5208,"o":36.97,"t":"2025-10-22T04:00:00Z","v":207235,"vw":35.042275},{"c":35.51,"h":36.19,"l":34.9201,"n":2422,"o":35.55,"t":"2025-10-23T04:00:00Z","v":107625,"vw":35.49029},{"c":39.69,"h":39.988,"l":36.91,"n":3106,"o":37,"t":"2025-10-24T04:00:00Z","v":210709,"vw":38.753256},{"c":40.15,"h":41.603,"l":39.61,"n":3505,"o":40.41,"t":"2025-10-27T04:00:00Z","v":226097,"vw":40.286129},{"c":39.2,"h":40.925,"l":39.2,"n":2484,"o":40.35,"t":"2025-10-28T04:00:00Z","v":129067,"vw":40.032657},{"c":38.45,"h":39.8163,"l":37.9,"n":2548,"o":39.65,"t":"2025-10-29T04:00:00Z","v":113083,"vw":38.627573},{"c":35.87,"h":37.65,"l":35.72,"n":3289,"o":37.5,"t":"2025-10-30T04:00:00Z","v":149119,"vw":36.747992},{"c":37.8,"h":40.02,"l":36.82,"n":4230,"o":36.82,"t":"2025-10-31T04:00:00Z","v":294853,"vw":38.802844},{"c":35.39,"h":36.92,"l":34.8,"n":4742,"o":36.74,"t":"2025-11-03T05:00:00Z","v":249585,"vw":35.714318},{"c":32.38,"h":34.61,"l":32.34,"n":5157,"o":34,"t":"2025-11-04T05:00:00Z","v":222199,"vw":33.259977},{"c":33.95,"h":34.5,"l":32.845,"n":2355,"o":33.38,"t":"2025-11-05T05:00:00Z","v":131744,"vw":33.498183},{"c":30.82,"h":33.64,"l":30.71,"n":4070,"o":33.64,"t":"2025-11-06T05:00:00Z","v":202736,"vw":31.822519},{"c":32.54,"h":32.73,"l":29.26,"n":3644,"o":30.03,"t":"2025-11-07T05:00:00Z","v":243448,"vw":30.932336},{"c":33.11,"h":34.02,"l":32.47,"n":2315,"o":33.86,"t":"2025-11-10T05:00:00Z","v":146890,"vw":33.205096},{"c":31.4,"h":33,"l":31.39,"n":2769,"o":32.47,"t":"2025-11-11T05:00:00Z","v":167050,"vw":32.344656},{"c":31.42,"h":32.33,"l":31.1478,"n":2835,"o":32.07,"t":"2025-11-12T05:00:00Z","v":151522,"vw":31.628877},{"c":28.75,"h":31.37,"l":28.5,"n":3852,"o":31.18,"t":"2025-11-13T05:00:00Z","v":196073,"vw":29.707231},{"c":28.86,"h":29.8854,"l":26.96,"n":2956,"o":27.02,"t":"2025-11-14T05:00:00Z","v":161776,"vw":28.667215},{"c":26.11,"h":27.785,"l":25.461,"n":3616,"o":27.23,"t":"2025-11-17T05:00:00Z","v":195795,"vw":26.415883},{"c":25.86,"h":26.94,"l":25.79,"n":2128,"o":25.79,"t":"2025-11-18T05:00:00Z","v":129608,"vw":26.476277},{"c":25.35,"h":25.981,"l":24.145,"n":2664,"o":25.85,"t":"2025-11-19T05:00:00Z","v":157393,"vw":24.965645},{"c":22.99,"h":26.025,"l":22.83,"n":3119,"o":25.76,"t":"2025-11-20T05:00:00Z","v":212426,"vw":24.029766},{"c":23.35,"h":23.915,"l":22.24,"n":3656,"o":23.67,"t":"2025-11-21T05:00:00Z","v":332508,"vw":23.114828},{"c":24.68,"h":24.94,"l":23.3479,"n":1504,"o":23.51,"t":"2025-11-24T05:00:00Z","v":80837,"vw":24.096537},{"c":24.59,"h":24.59,"l":23,"n":1819,"o":23.87,"t":"2025-11-25T05:00:00Z","v":63679,"vw":23.676448},{"c":25.76,"h":25.9352,"l":24.57,"n":1739,"o":24.71,"t":"2025-11-26T05:00:00Z","v":88784,"vw":25.358843},{"c":26.7583,"h":27.45,"l":26.34,"n":1518,"o":26.9,"t":"2025-11-28T05:00:00Z","v":83660,"vw":26.886427},{"c":25.02,"h":25.65,"l":24.13,"n":1995,"o":25.12,"t":"2025-12-01T05:00:00Z","v":129354,"vw":24.878863},{"c":25.42,"h":26.42,"l":25.42,"n":1696,"o":25.76,"t":"2025-12-02T05:00:00Z","v":87666,"vw":25.961255},{"c":26.94,"h":27.03,"l":25.5,"n":1313,"o":26,"t":"2025-12-03T05:00:00Z","v":60753,"vw":26.54392},{"c":26.6,"h":27.3,"l":26.34,"n":1388,"o":26.56,"t":"2025-12-04T05:00:00Z","v":62362,"vw":26.78534},{"c":26.19,"h":26.51,"l":25.59,"n":1946,"o":26.25,"t":"2025-12-05T05:00:00Z","v":114237,"vw":26.112808},{"c":26.17,"h":26.4,"l":25.7774,"n":1805,"o":26.005,"t":"2025-12-08T05:00:00Z","v":119729,"vw":26.124301},{"c":26.6,"h":27.3642,"l":25.4,"n":2812,"o":25.73,"t":"2025-12-09T05:00:00Z","v":157791,"vw":26.744512},{"c":26.31,"h":26.75,"l":25.87,"n":2750,"o":26.1,"t":"2025-12-10T05:00:00Z","v":177415,"vw":26.145152},{"c":25.66,"h":25.81,"l":24.6602,"n":3224,"o":25.47,"t":"2025-12-11T05:00:00Z","v":202798,"vw":25.353887},{"c":25.39,"h":26.48,"l":24.93,"n":3203,"o":25.86,"t":"2025-12-12T05:00:00Z","v":228458,"vw":25.760363},{"c":23.02,"h":25.03,"l":22.76,"n":2478,"o":25.03,"t":"2025-12-15T05:00:00Z","v":124002,"vw":23.466058},{"c":23.39,"h":23.7799,"l":23.13,"n":1453,"o":23.39,"t":"2025-12-16T05:00:00Z","v":78876,"vw":23.425134},{"c":22.48,"h":24.1,"l":22.36,"n":3174,"o":23.41,"t":"2025-12-17T05:00:00Z","v":193886,"vw":23.219848},{"c":21.86,"h":23.63,"l":21.85,"n":4243,"o":23.37,"t":"2025-12-18T05:00:00Z","v":286025,"vw":22.744811},{"c":22.48,"h":22.62,"l":22.03,"n":2974,"o":22.55,"t":"2025-12-19T05:00:00Z","v":229277,"vw":22.333597},{"c":22.51,"h":23.15,"l":22.4001,"n":1864,"o":22.81,"t":"2025-12-22T05:00:00Z","v":120328,"vw":22.753289},{"c":21.84,"h":22.07,"l":21.48,"n":2476,"o":21.99,"t":"2025-12-23T05:00:00Z","v":117851,"vw":21.699422},{"c":21.56,"h":21.675,"l":21.3,"n":1188,"o":21.65,"t":"2025-12-24T05:00:00Z","v":36378,"vw":21.483547},{"c":21.32,"h":21.66,"l":20.8671,"n":1882,"o":21.66,"t":"2025-12-26T05:00:00Z","v":98736,"vw":21.157119},{"c":20.74,"h":21.33,"l":20.6,"n":1711,"o":20.74,"t":"2025-12-29T05:00:00Z","v":77472,"vw":20.842684},{"c":20.44,"h":20.9437,"l":20.44,"n":1503,"o":20.67,"t":"2025-12-30T05:00:00Z","v":96113,"vw":20.658981},{"c":19.86,"h":20.51,"l":19.857,"n":1704,"o":20.4,"t":"2025-12-31T05:00:00Z","v":84992,"vw":20.21637},{"c":20.95,"h":21.16,"l":19.86,"n":1411,"o":20.38,"t":"2026-01-02T05:00:00Z","v":70023,"vw":20.646668},{"c":22.64,"h":23.09,"l":21.76,"n":1548,"o":21.76,"t":"2026-01-05T05:00:00Z","v":93191,"vw":22.595131},{"c":22.23,"h":22.9,"l":21.73,"n":1817,"o":22.84,"t":"2026-01-06T05:00:00Z","v":90970,"vw":22.321052},{"c":21.75,"h":22.12,"l":21.16,"n":1373,"o":22.12,"t":"2026-01-07T05:00:00Z","v":53458,"vw":21.576558},{"c":21.7,"h":22.155,"l":21.37,"n":990,"o":21.64,"t":"2026-01-08T05:00:00Z","v":53431,"vw":21.835888},{"c":21.19,"h":21.85,"l":20.7501,"n":2081,"o":21.8,"t":"2026-01-09T05:00:00Z","v":107945,"vw":21.187823},{"c":21.23,"h":21.58,"l":20.67,"n":1340,"o":20.96,"t":"2026-01-12T05:00:00Z","v":79879,"vw":21.23543},{"c":22.09,"h":22.43,"l":21.23,"n":1625,"o":21.23,"t":"2026-01-13T05:00:00Z","v":68784,"vw":21.895547},{"c":22.45,"h":23.1905,"l":22.2419,"n":1809,"o":22.64,"t":"2026-01-14T05:00:00Z","v":77860,"vw":22.750414},{"c":20.7,"h":22.06,"l":20.61,"n":2341,"o":22.06,"t":"2026-01-15T05:00:00Z","v":98950,"vw":21.379896},{"c":21.03,"h":21.1793,"l":20.4457,"n":1648,"o":20.77,"t":"2026-01-16T05:00:00Z","v":104714,"vw":20.882909},{"c":19.38,"h":20.02,"l":19.15,"n":2596,"o":19.81,"t":"2026-01-20T05:00:00Z","v":114039,"vw":19.586893},{"c":19.32,"h":19.75,"l":18.836,"n":2026,"o":19.36,"t":"2026-01-21T05:00:00Z","v":82566,"vw":19.17008},{"c":18.81,"h":19.58,"l":18.81,"n":2035,"o":19.34,"t":"2026-01-22T05:00:00Z","v":87986,"vw":19.069601},{"c":18.27,"h":18.74,"l":18.09,"n":3511,"o":18.74,"t":"2026-01-23T05:00:00Z","v":256389,"vw":18.359819},{"c":17.56,"h":17.8,"l":17.46,"n":1575,"o":17.49,"t":"2026-01-26T05:00:00Z","v":71372,"vw":17.621342},{"c":17.32,"h":17.71,"l":17.06,"n":1884,"o":17.71,"t":"2026-01-27T05:00:00Z","v":108362,"vw":17.280265},{"c":17.16,"h":17.6681,"l":17,"n":1912,"o":17.59,"t":"2026-01-28T05:00:00Z","v":97744,"vw":17.212327},{"c":16.24,"h":16.9,"l":15.72,"n":3090,"o":16.9,"t":"2026-01-29T05:00:00Z","v":240006,"vw":16.034174},{"c":15.79,"h":16.16,"l":15.405,"n":2254,"o":16,"t":"2026-01-30T05:00:00Z","v":182103,"vw":15.820818},{"c":15.02,"h":15.27,"l":14.73,"n":2550,"o":15.13,"t":"2026-02-02T05:00:00Z","v":143418,"vw":15.046753},{"c":14.16,"h":15,"l":13.67,"n":3119,"o":15,"t":"2026-02-03T05:00:00Z","v":136957,"vw":14.203019},{"c":13.08,"h":13.92,"l":12.73,"n":3824,"o":13.92,"t":"2026-02-04T05:00:00Z","v":246795,"vw":13.200147},{"c":10.93,"h":12.81,"l":10.92,"n":4556,"o":12.3,"t":"2026-02-05T05:00:00Z","v":265322,"vw":11.822648},{"c":12.79,"h":12.83,"l":11.5,"n":2534,"o":11.8,"t":"2026-02-06T05:00:00Z","v":255125,"vw":12.206133},{"c":12.93,"h":12.93,"l":12.1801,"n":1391,"o":12.29,"t":"2026-02-09T05:00:00Z","v":102913,"vw":12.726173},{"c":12.46,"h":12.94,"l":12.4,"n":2172,"o":12.52,"t":"2026-02-10T05:00:00Z","v":164133,"vw":12.724619},{"c":11.58,"h":12.05,"l":11.2,"n":2078,"o":12.05,"t":"2026-02-11T05:00:00Z","v":171477,"vw":11.541727},{"c":10.49,"h":11.59,"l":10.3102,"n":1807,"o":11.59,"t":"2026-02-12T05:00:00Z","v":113152,"vw":10.799818},{"c":12.62,"h":12.9,"l":10.94,"n":3309,"o":11.57,"t":"2026-02-13T05:00:00Z","v":430303,"vw":12.081482},{"c":12.72,"h":13.07,"l":12.02,"n":797,"o":12.4,"t":"2026-02-17T05:00:00Z","v":73885,"vw":12.625154},{"c":12.53,"h":13.4,"l":12.49,"n":1203,"o":12.63,"t":"2026-02-18T05:00:00Z","v":123885,"vw":12.918001},{"c":12.67,"h":12.82,"l":12.31,"n":680,"o":12.38,"t":"2026-02-19T05:00:00Z","v":36096,"vw":12.469673},{"c":13.19,"h":13.48,"l":12.6,"n":1097,"o":12.65,"t":"2026-02-20T05:00:00Z","v":330333,"vw":13.124126},{"c":12.04,"h":12.68,"l":11.875,"n":1244,"o":12.57,"t":"2026-02-23T05:00:00Z","v":87564,"vw":12.300844},{"c":12.14,"h":12.168,"l":11.3542,"n":1301,"o":11.6,"t":"2026-02-24T05:00:00Z","v":76497,"vw":11.743547},{"c":14.2,"h":14.31,"l":12.92,"n":1239,"o":13.04,"t":"2026-02-25T05:00:00Z","v":97975,"vw":13.622639},{"c":13.9,"h":14.29,"l":13.54,"n":1032,"o":13.98,"t":"2026-02-26T05:00:00Z","v":91080,"vw":13.928028},{"c":13.41,"h":13.6,"l":13.07,"n":1094,"o":13.39,"t":"2026-02-27T05:00:00Z","v":83888,"vw":13.330439},{"c":14.07,"h":14.075,"l":12.95,"n":1393,"o":12.97,"t":"2026-03-02T05:00:00Z","v":117737,"vw":13.843172},{"c":13.79,"h":14.14,"l":12.9042,"n":1514,"o":13.34,"t":"2026-03-03T05:00:00Z","v":105466,"vw":13.63156},{"c":16.23,"h":16.47,"l":14.99,"n":1777,"o":14.99,"t":"2026-03-04T05:00:00Z","v":169682,"vw":15.897455},{"c":15.93,"h":16.59,"l":15.55,"n":1371,"o":15.97,"t":"2026-03-05T05:00:00Z","v":85166,"vw":16.047035},{"c":15.12,"h":15.61,"l":14.9399,"n":1338,"o":15.18,"t":"2026-03-06T05:00:00Z","v":91453,"vw":15.180074},{"c":15.15,"h":15.45,"l":14.54,"n":1096,"o":15,"t":"2026-03-09T04:00:00Z","v":68766,"vw":15.00631},{"c":14.875,"h":15.75,"l":14.75,"n":1230,"o":15.75,"t":"2026-03-10T04:00:00Z","v":89340,"vw":15.014726},{"c":15.09,"h":15.41,"l":14.52,"n":868,"o":15.02,"t":"2026-03-11T04:00:00Z","v":37369,"vw":14.885372},{"c":14.61,"h":14.91,"l":14.53,"n":872,"o":14.86,"t":"2026-03-12T04:00:00Z","v":41889,"vw":14.730754},{"c":14.81,"h":15.8,"l":14.64,"n":1220,"o":15.57,"t":"2026-03-13T04:00:00Z","v":112673,"vw":14.97449},{"c":15.17,"h":15.4106,"l":14.785,"n":1002,"o":15.05,"t":"2026-03-16T04:00:00Z","v":77738,"vw":15.196234},{"c":15.86,"h":16.08,"l":15.11,"n":1230,"o":15.11,"t":"2026-03-17T04:00:00Z","v":96745,"vw":15.537709},{"c":15.14,"h":15.66,"l":15,"n":1269,"o":15.53,"t":"2026-03-18T04:00:00Z","v":80234,"vw":15.343863},{"c":15.18,"h":15.32,"l":14.25,"n":1227,"o":14.51,"t":"2026-03-19T04:00:00Z","v":63490,"vw":14.856798},{"c":14.64,"h":15.19,"l":14.445,"n":1322,"o":15.15,"t":"2026-03-20T04:00:00Z","v":759478,"vw":14.856285},{"c":14.775,"h":15,"l":14.351,"n":1009,"o":14.55,"t":"2026-03-23T04:00:00Z","v":70533,"vw":14.771721},{"c":13.06,"h":14.85,"l":12.7301,"n":2098,"o":14.67,"t":"2026-03-24T04:00:00Z","v":122038,"vw":13.323332},{"c":13.05,"h":13.86,"l":12.95,"n":1186,"o":13.4,"t":"2026-03-25T04:00:00Z","v":67296,"vw":13.327139},{"c":12.36,"h":12.895,"l":12.25,"n":1324,"o":12.72,"t":"2026-03-26T04:00:00Z","v":71330,"vw":12.451177},{"c":11.3,"h":11.92,"l":11.185,"n":2047,"o":11.92,"t":"2026-03-27T04:00:00Z","v":118381,"vw":11.35873},{"c":11.03,"h":11.48,"l":10.87,"n":1418,"o":11.37,"t":"2026-03-30T04:00:00Z","v":93825,"vw":11.183462},{"c":12.2,"h":12.275,"l":11.19,"n":1236,"o":11.26,"t":"2026-03-31T04:00:00Z","v":121563,"vw":11.656006},{"c":12.08,"h":12.49,"l":12,"n":1310,"o":12.49,"t":"2026-04-01T04:00:00Z","v":77403,"vw":12.213686},{"c":11.89,"h":11.9987,"l":11.28,"n":1195,"o":11.6,"t":"2026-04-02T04:00:00Z","v":100122,"vw":11.688691},{"c":12.13,"h":12.3588,"l":12.04,"n":916,"o":12.18,"t":"2026-04-06T04:00:00Z","v":53946,"vw":12.208638},{"c":12.2,"h":12.2,"l":11.43,"n":1257,"o":11.89,"t":"2026-04-07T04:00:00Z","v":61322,"vw":11.777164},{"c":12.19,"h":13.3,"l":12,"n":1008,"o":13.18,"t":"2026-04-08T04:00:00Z","v":75097,"vw":12.593313},{"c":11.68,"h":12.24,"l":11.46,"n":1361,"o":12.18,"t":"2026-04-09T04:00:00Z","v":72963,"vw":11.770426},{"c":11.58,"h":11.71,"l":11.17,"n":1716,"o":11.71,"t":"2026-04-10T04:00:00Z","v":125020,"vw":11.463711},{"c":11.99,"h":11.99,"l":11.08,"n":1399,"o":11.1,"t":"2026-04-13T04:00:00Z","v":114785,"vw":11.595599},{"c":12.68,"h":12.885,"l":12.27,"n":1381,"o":12.27,"t":"2026-04-14T04:00:00Z","v":123398,"vw":12.710345},{"c":13.66,"h":13.66,"l":12.65,"n":1182,"o":12.74,"t":"2026-04-15T04:00:00Z","v":111193,"vw":13.195641},{"c":13.95,"h":13.99,"l":13.02,"n":1713,"o":13.7,"t":"2026-04-16T04:00:00Z","v":164319,"vw":13.557391},{"c":14.5,"h":15.22,"l":14.21,"n":1870,"o":14.39,"t":"2026-04-17T04:00:00Z","v":161891,"vw":14.807723},{"c":14.78,"h":14.8,"l":13.825,"n":1294,"o":13.9,"t":"2026-04-20T04:00:00Z","v":87229,"vw":14.289428},{"c":13.46,"h":14.71,"l":13.37,"n":2064,"o":14.71,"t":"2026-04-21T04:00:00Z","v":162087,"vw":13.817605},{"c":14.32,"h":14.7099,"l":14,"n":997,"o":14.17,"t":"2026-04-22T04:00:00Z","v":88591,"vw":14.399123},{"c":13.65,"h":14.25,"l":13.325,"n":1475,"o":14,"t":"2026-04-23T04:00:00Z","v":121782,"vw":13.754911},{"c":13.79,"h":13.9117,"l":13.5,"n":1368,"o":13.91,"t":"2026-04-24T04:00:00Z","v":120446,"vw":13.735661},{"c":13.27,"h":13.78,"l":13.13,"n":1347,"o":13.5,"t":"2026-04-27T04:00:00Z","v":87511,"vw":13.355281},{"c":13.01,"h":13.18,"l":12.62,"n":1717,"o":12.77,"t":"2026-04-28T04:00:00Z","v":86395,"vw":12.896582},{"c":12.05,"h":12.51,"l":11.7,"n":2454,"o":12.51,"t":"2026-04-29T04:00:00Z","v":161956,"vw":11.868066},{"c":12.52,"h":12.65,"l":11.9,"n":1144,"o":12.07,"t":"2026-04-30T04:00:00Z","v":110829,"vw":12.326425},{"c":12.75,"h":13.0711,"l":12.68,"n":1247,"o":12.86,"t":"2026-05-01T04:00:00Z","v":134286,"vw":12.889153},{"c":13.58,"h":13.82,"l":13.15,"n":1154,"o":13.23,"t":"2026-05-04T04:00:00Z","v":120672,"vw":13.559451},{"c":13.16,"h":13.97,"l":12.88,"n":1856,"o":13.97,"t":"2026-05-05T04:00:00Z","v":151725,"vw":13.187687},{"c":13.16,"h":13.19,"l":12.805,"n":1684,"o":13.1,"t":"2026-05-06T04:00:00Z","v":222906,"vw":12.984095},{"c":12.78,"h":13.14,"l":12.56,"n":2008,"o":12.98,"t":"2026-05-07T04:00:00Z","v":195966,"vw":12.811533},{"c":13.37,"h":13.39,"l":11.97,"n":1903,"o":12.23,"t":"2026-05-08T04:00:00Z","v":195667,"vw":12.576953},{"c":14.45,"h":14.55,"l":12.66,"n":1639,"o":13.14,"t":"2026-05-11T04:00:00Z","v":212165,"vw":13.787273},{"c":13.765,"h":14.53,"l":13.25,"n":1468,"o":14.12,"t":"2026-05-12T04:00:00Z","v":139315,"vw":13.769972},{"c":13.33,"h":13.53,"l":12.98,"n":1436,"o":13.53,"t":"2026-05-13T04:00:00Z","v":158677,"vw":13.256569},{"c":14.07,"h":14.88,"l":12.81,"n":1606,"o":13.25,"t":"2026-05-14T04:00:00Z","v":232375,"vw":13.856714},{"c":12.8,"h":13.63,"l":12.5894,"n":2886,"o":13.63,"t":"2026-05-15T04:00:00Z","v":291873,"vw":12.909179},{"c":12.14,"h":12.46,"l":11.745,"n":2171,"o":12.28,"t":"2026-05-18T04:00:00Z","v":197902,"vw":11.961111},{"c":12.45,"h":12.56,"l":11.9,"n":1242,"o":11.99,"t":"2026-05-19T04:00:00Z","v":85248,"vw":12.228879},{"c":12.25,"h":12.65,"l":12.175,"n":1390,"o":12.45,"t":"2026-05-20T04:00:00Z","v":138692,"vw":12.464105},{"c":12.41,"h":12.5901,"l":11.98,"n":1278,"o":12.17,"t":"2026-05-21T04:00:00Z","v":161039,"vw":12.277048},{"c":11.78,"h":12.5,"l":11.75,"n":2423,"o":12.49,"t":"2026-05-22T04:00:00Z","v":178083,"vw":12.012762},{"c":11.21,"h":11.81,"l":11.17,"n":2671,"o":11.69,"t":"2026-05-26T04:00:00Z","v":213263,"vw":11.544293},{"c":10.765,"h":11.195,"l":10.765,"n":2835,"o":10.93,"t":"2026-05-27T04:00:00Z","v":220911,"vw":10.944817},{"c":11.4,"h":11.4197,"l":10.41,"n":1955,"o":10.55,"t":"2026-05-28T04:00:00Z","v":178068,"vw":11.011593},{"c":11.88,"h":12.09,"l":11.16,"n":2355,"o":11.25,"t":"2026-05-29T04:00:00Z","v":291331,"vw":11.781873},{"c":11.29,"h":11.58,"l":10.83,"n":1965,"o":11.06,"t":"2026-06-01T04:00:00Z","v":155738,"vw":11.245447},{"c":10.66,"h":10.979,"l":10.49,"n":2649,"o":10.9,"t":"2026-06-02T04:00:00Z","v":267371,"vw":10.708926},{"c":9.83,"h":10.5,"l":9.83,"n":2468,"o":10.5,"t":"2026-06-03T04:00:00Z","v":237101,"vw":10.118584},{"c":9.92,"h":10.055,"l":9.75,"n":1476,"o":9.9,"t":"2026-06-04T04:00:00Z","v":170213,"vw":9.884223},{"c":9.01,"h":9.53,"l":8.688,"n":2800,"o":9.53,"t":"2026-06-05T04:00:00Z","v":304165,"vw":8.984442},{"c":9.52,"h":9.6414,"l":9.0321,"n":1003,"o":9.17,"t":"2026-06-08T04:00:00Z","v":85082,"vw":9.356542},{"c":9.07,"h":9.72,"l":8.69,"n":2121,"o":9.22,"t":"2026-06-09T04:00:00Z","v":224053,"vw":9.10249},{"c":8.96,"h":9.48,"l":8.9,"n":1388,"o":8.94,"t":"2026-06-10T04:00:00Z","v":178591,"vw":9.189492},{"c":9.42,"h":9.48,"l":8.85,"n":1181,"o":8.98,"t":"2026-06-11T04:00:00Z","v":125863,"vw":9.116947},{"c":9.3599,"h":9.72,"l":9.08,"n":1039,"o":9.37,"t":"2026-06-12T04:00:00Z","v":178570,"vw":9.451953},{"c":10,"h":10.32,"l":9.95,"n":1484,"o":9.99,"t":"2026-06-15T04:00:00Z","v":219454,"vw":10.110972},{"c":9.97,"h":10.27,"l":9.82,"n":1055,"o":10,"t":"2026-06-16T04:00:00Z","v":62062,"vw":10.075146},{"c":9.68,"h":10.28,"l":9.65,"n":1040,"o":9.8,"t":"2026-06-17T04:00:00Z","v":91507,"vw":10.002749},{"c":9.54,"h":9.98,"l":9.375,"n":1137,"o":9.84,"t":"2026-06-18T04:00:00Z","v":149807,"vw":9.552475},{"c":9.48,"h":10.27,"l":9.38,"n":1248,"o":9.52,"t":"2026-06-22T04:00:00Z","v":113088,"vw":9.707857},{"c":9.06,"h":9.43,"l":8.9,"n":1418,"o":8.93,"t":"2026-06-23T04:00:00Z","v":129597,"vw":9.08775},{"c":8.48,"h":9.05,"l":8.37,"n":1666,"o":9.01,"t":"2026-06-24T04:00:00Z","v":161608,"vw":8.696728},{"c":7.95,"h":8.53,"l":7.89,"n":1678,"o":8.51,"t":"2026-06-25T04:00:00Z","v":130789,"vw":8.104196},{"c":8.4,"h":8.445,"l":7.75,"n":929,"o":7.75,"t":"2026-06-26T04:00:00Z","v":159093,"vw":8.284559},{"c":8.46,"h":8.47,"l":8.045,"n":1112,"o":8.37,"t":"2026-06-29T04:00:00Z","v":100010,"vw":8.257723},{"c":8.09,"h":8.24,"l":7.835,"n":1438,"o":8.24,"t":"2026-06-30T04:00:00Z","v":88712,"vw":8.015143},{"c":8.93,"h":9.2601,"l":8.12,"n":1320,"o":8.12,"t":"2026-07-01T04:00:00Z","v":142181,"vw":8.76088},{"c":9.37,"h":9.85,"l":9.24,"n":1280,"o":9.35,"t":"2026-07-02T04:00:00Z","v":124397,"vw":9.546814},{"c":9.47,"h":9.645,"l":8.92,"n":1073,"o":9.01,"t":"2026-07-06T04:00:00Z","v":157562,"vw":9.392099},{"c":9.14,"h":9.52,"l":9.031,"n":1156,"o":9.37,"t":"2026-07-07T04:00:00Z","v":96739,"vw":9.250447},{"c":8.86,"h":9,"l":8.7,"n":924,"o":8.88,"t":"2026-07-08T04:00:00Z","v":84928,"vw":8.846822},{"c":8.78,"h":8.94,"l":8.65,"n":857,"o":8.71,"t":"2026-07-09T04:00:00Z","v":81620,"vw":8.840032},{"c":8.84,"h":9.43,"l":8.81,"n":1002,"o":9.3,"t":"2026-07-10T04:00:00Z","v":208394,"vw":8.945454},{"c":8.54,"h":8.76,"l":8.3294,"n":998,"o":8.46,"t":"2026-07-13T04:00:00Z","v":154979,"vw":8.543204},{"c":8.81,"h":8.85,"l":8.55,"n":906,"o":8.73,"t":"2026-07-14T04:00:00Z","v":144824,"vw":8.660439},{"c":9.16,"h":9.24,"l":8.75,"n":890,"o":9.06,"t":"2026-07-15T04:00:00Z","v":130941,"vw":8.988063},{"c":8.76,"h":9.06,"l":8.7,"n":988,"o":9.06,"t":"2026-07-16T04:00:00Z","v":93758,"vw":8.836831},{"c":8.5,"h":8.73,"l":8.23,"n":1132,"o":8.32,"t":"2026-07-17T04:00:00Z","v":112821,"vw":8.531699},{"c":8.63,"h":8.89,"l":8.31,"n":982,"o":8.49,"t":"2026-07-20T04:00:00Z","v":131247,"vw":8.584591},{"c":9.64,"h":9.97,"l":9.09,"n":1498,"o":9.09,"t":"2026-07-21T04:00:00Z","v":148989,"vw":9.703144},{"c":8.99,"h":9.5413,"l":8.985,"n":1133,"o":9.4,"t":"2026-07-22T04:00:00Z","v":141281,"vw":9.164581},{"c":8.67,"h":8.9338,"l":8.5401,"n":956,"o":8.74,"t":"2026-07-23T04:00:00Z","v":93779,"vw":8.67337},{"c":8.475,"h":8.57,"l":8.1963,"n":1174,"o":8.51,"t":"2026-07-24T04:00:00Z","v":162451,"vw":8.381716},{"c":8.95,"h":8.9549,"l":8.51,"n":733,"o":8.65,"t":"2026-07-27T04:00:00Z","v":96427,"vw":8.829077},{"c":8.97,"h":8.98,"l":8.4,"n":822,"o":8.6,"t":"2026-07-28T04:00:00Z","v":75229,"vw":8.729157},{"c":8.46,"h":9.05,"l":8.39,"n":846,"o":8.85,"t":"2026-07-29T04:00:00Z","v":60136,"vw":8.807122},{"c":8.68,"h":8.77,"l":8.43,"n":1260,"o":8.56,"t":"2026-07-30T04:00:00Z","v":125226,"vw":8.619898},{"c":7.57,"h":8.06,"l":7.185,"n":3790,"o":8.06,"t":"2026-07-31T04:00:00Z","v":220626,"vw":7.491975},{"c":7.47,"h":7.84,"l":7.2,"n":1837,"o":7.42,"t":"2026-08-03T04:00:00Z","v":181054,"vw":7.522246},{"c":7.76,"h":7.8534,"l":7.45,"n":1328,"o":7.52,"t":"2026-08-04T04:00:00Z","v":114925,"vw":7.696478},{"c":7.7,"h":7.94,"l":7.6,"n":1199,"o":7.77,"t":"2026-08-05T04:00:00Z","v":95070,"vw":7.756776},{"c":7.43,"h":7.7,"l":7.41,"n":1404,"o":7.495,"t":"2026-08-06T04:00:00Z","v":293906,"vw":7.542077},{"c":7.915,"h":8.0011,"l":7.44,"n":1359,"o":7.6,"t":"2026-08-07T04:00:00Z","v":173979,"vw":7.790964},{"c":7.56,"h":7.8396,"l":7.51,"n":1382,"o":7.83,"t":"2026-08-10T04:00:00Z","v":138942,"vw":7.649854},{"c":7.54,"h":7.77,"l":7.4,"n":1498,"o":7.63,"t":"2026-08-11T04:00:00Z","v":197112,"vw":7.510383},{"c":7.57,"h":7.66,"l":7.475,"n":1090,"o":7.66,"t":"2026-08-12T04:00:00Z","v":133621,"vw":7.544182},{"c":7.855,"h":7.88,"l":7.44,"n":1178,"o":7.54,"t":"2026-08-13T04:00:00Z","v":253086,"vw":7.624236},{"c":7.54,"h":7.73,"l":7.4997,"n":1638,"o":7.67,"t":"2026-08-14T04:00:00Z","v":191781,"vw":7.566187},{"c":7.52,"h":7.615,"l":7.35,"n":1148,"o":7.42,"t":"2026-08-17T04:00:00Z","v":164376,"vw":7.513391},{"c":7.28,"h":7.52,"l":7.28,"n":1909,"o":7.39,"t":"2026-08-18T04:00:00Z","v":321023,"vw":7.372666},{"c":8.1,"h":8.435,"l":7.37,"n":1832,"o":7.37,"t":"2026-08-19T04:00:00Z","v":307826,"vw":7.963506},{"c":8.84,"h":8.95,"l":8.4999,"n":1583,"o":8.88,"t":"2026-08-20T04:00:00Z","v":479555,"vw":8.757888},{"c":9.66,"h":9.93,"l":9.25,"n":1890,"o":9.28,"t":"2026-08-21T04:00:00Z","v":284990,"vw":9.721952},{"c":9.16,"h":9.89,"l":9.1,"n":1326,"o":9.75,"t":"2026-08-24T04:00:00Z","v":232571,"vw":9.523238},{"c":9.62,"h":9.759,"l":8.9,"n":1212,"o":8.97,"t":"2026-08-25T04:00:00Z","v":184934,"vw":9.477891},{"c":9.28,"h":9.5,"l":9.17,"n":1086,"o":9.34,"t":"2026-08-26T04:00:00Z","v":115615,"vw":9.321052},{"c":9.83,"h":10.02,"l":9.229,"n":999,"o":9.4,"t":"2026-08-27T04:00:00Z","v":129258,"vw":9.839362},{"c":9.09,"h":9.7499,"l":8.945,"n":1845,"o":9.58,"t":"2026-08-28T04:00:00Z","v":224882,"vw":9.268424},{"c":9.48,"h":9.585,"l":8.8,"n":1136,"o":8.93,"t":"2026-08-31T04:00:00Z","v":121579,"vw":9.165903},{"c":8.8,"h":9.2,"l":8.709,"n":1703,"o":9.11,"t":"2026-09-01T04:00:00Z","v":187925,"vw":8.934817},{"c":8.68,"h":8.9,"l":8.55,"n":1209,"o":8.69,"t":"2026-09-02T04:00:00Z","v":134466,"vw":8.769957},{"c":9.77,"h":9.935,"l":9.08,"n":1572,"o":9.1,"t":"2026-09-03T04:00:00Z","v":255114,"vw":9.62045},{"c":9.265,"h":9.48,"l":9.1745,"n":1899,"o":9.32,"t":"2026-09-04T04:00:00Z","v":245453,"vw":9.268396},{"c":8.84,"h":9.01,"l":8.8,"n":1426,"o":8.95,"t":"2026-09-08T04:00:00Z","v":131906,"vw":8.897451},{"c":8.58,"h":9.18,"l":8.58,"n":1477,"o":9.18,"t":"2026-09-09T04:00:00Z","v":144303,"vw":8.818442},{"c":8.44,"h":8.52,"l":8.33,"n":1374,"o":8.39,"t":"2026-09-10T04:00:00Z","v":226192,"vw":8.452707},{"c":8.6,"h":9.005,"l":8.48,"n":1573,"o":8.56,"t":"2026-09-11T04:00:00Z","v":236159,"vw":8.761938},{"c":9.41,"h":9.4899,"l":8.77,"n":1951,"o":8.83,"t":"2026-09-14T04:00:00Z","v":323413,"vw":9.229711},{"c":8.26,"h":8.96,"l":8.07,"n":2084,"o":8.96,"t":"2026-09-15T04:00:00Z","v":195153,"vw":8.544759},{"c":7.85,"h":8.35,"l":7.6501,"n":2650,"o":8.35,"t":"2026-09-16T04:00:00Z","v":257709,"vw":7.962331},{"c":8.4,"h":8.4,"l":7.935,"n":1808,"o":8.14,"t":"2026-09-17T04:00:00Z","v":288106,"vw":8.157936},{"c":9.55,"h":9.6602,"l":8.61,"n":2843,"o":8.61,"t":"2026-09-18T04:00:00Z","v":581027,"vw":9.290972},{"c":9.855,"h":10.26,"l":9.85,"n":2528,"o":10.08,"t":"2026-09-21T04:00:00Z","v":425294,"vw":10.036371},{"c":9.85,"h":9.97,"l":9.66,"n":1475,"o":9.81,"t":"2026-09-22T04:00:00Z","v":161908,"vw":9.803901},{"c":9.68,"h":10.045,"l":9.56,"n":1509,"o":9.65,"t":"2026-09-23T04:00:00Z","v":189620,"vw":9.74203},{"c":9.75,"h":9.9,"l":9.425,"n":1803,"o":9.58,"t":"2026-09-24T04:00:00Z","v":246382,"vw":9.665711},{"c":9.52,"h":9.79,"l":9.3686,"n":2505,"o":9.79,"t":"2026-09-25T04:00:00Z","v":416014,"vw":9.493074},{"c":9.16,"h":9.5,"l":9.12,"n":1967,"o":9.41,"t":"2026-09-28T04:00:00Z","v":298095,"vw":9.312439},{"c":9.06,"h":9.5,"l":8.94,"n":1613,"o":9.5,"t":"2026-09-29T04:00:00Z","v":153278,"vw":9.107667},{"c":8.86,"h":9.52,"l":8.725,"n":1939,"o":9.38,"t":"2026-09-30T04:00:00Z","v":203716,"vw":8.999805},{"c":9.02,"h":9.15,"l":8.8,"n":1220,"o":8.8,"t":"2026-10-01T04:00:00Z","v":118788,"vw":8.983185},{"c":8.63,"h":9.63,"l":8.525,"n":3773,"o":9.35,"t":"2026-10-02T04:00:00Z","v":592708,"vw":8.865493},{"c":8.8,"h":9.005,"l":8.59,"n":1843,"o":8.75,"t":"2026-10-05T04:00:00Z","v":243888,"vw":8.80716},{"c":8.68,"h":9.05,"l":8.62,"n":1971,"o":8.87,"t":"2026-10-06T04:00:00Z","v":245400,"vw":8.859939},{"c":8.27,"h":8.49,"l":8.19,"n":2410,"o":8.49,"t":"2026-10-07T04:00:00Z","v":215602,"vw":8.283266},{"c":7.92,"h":8.27,"l":7.9,"n":2246,"o":8.1,"t":"2026-10-08T04:00:00Z","v":259277,"vw":8.044704},{"c":8.3,"h":8.53,"l":7.89,"n":1860,"o":8.075,"t":"2026-10-09T04:00:00Z","v":218094,"vw":8.372088},{"c":8.37,"h":8.57,"l":8.18,"n":1717,"o":8.37,"t":"2026-10-12T04:00:00Z","v":239371,"vw":8.357188},{"c":8.36,"h":8.43,"l":8.25,"n":896,"o":8.25,"t":"2026-10-13T04:00:00Z","v":98214,"vw":8.330313},{"c":7.88,"h":8.38,"l":7.8,"n":2139,"o":8.21,"t":"2026-10-14T04:00:00Z","v":322712,"vw":7.916957},{"c":8.47,"h":8.56,"l":7.5,"n":1892,"o":7.63,"t":"2026-10-15T04:00:00Z","v":296227,"vw":8.106417},{"c":7.88,"h":8.43,"l":7.67,"n":1592,"o":8.36,"t":"2026-10-16T04:00:00Z","v":245573,"vw":8.033919},{"c":7.55,"h":7.96,"l":7.49,"n":1904,"o":7.96,"t":"2026-10-19T04:00:00Z","v":182562,"vw":7.684256},{"c":7.665,"h":7.95,"l":7.41,"n":1394,"o":7.47,"t":"2026-10-20T04:00:00Z","v":198842,"vw":7.691354},{"c":8.005,"h":8.18,"l":7.748,"n":1272,"o":7.93,"t":"2026-10-21T04:00:00Z","v":196346,"vw":7.973251},{"c":7.57,"h":7.79,"l":7.45,"n":1600,"o":7.6,"t":"2026-10-22T04:00:00Z","v":177126,"vw":7.587002}],"volatilityBars":[{"c":9.6,"h":9.6,"l":9.5,"n":32,"o":9.5,"t":"2026-09-22T08:00:00Z","v":968,"vw":9.541579},{"c":9.5,"h":9.55,"l":9.5,"n":13,"o":9.55,"t":"2026-09-22T08:15:00Z","v":701,"vw":9.51},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-22T09:00:00Z","v":500,"vw":9.7},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T11:00:00Z","v":100,"vw":9.76},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-22T11:30:00Z","v":117,"vw":9.73},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-22T12:15:00Z","v":281,"vw":9.79},{"c":9.7568,"h":9.7568,"l":9.7568,"n":3,"o":9.7568,"t":"2026-09-22T12:30:00Z","v":152,"vw":9.7568},{"c":9.765,"h":9.765,"l":9.765,"n":1,"o":9.765,"t":"2026-09-22T13:00:00Z","v":797,"vw":9.765},{"c":9.749,"h":9.75,"l":9.749,"n":7,"o":9.75,"t":"2026-09-22T13:15:00Z","v":750,"vw":9.74936},{"c":9.75,"h":9.97,"l":9.71,"n":145,"o":9.81,"t":"2026-09-22T13:30:00Z","v":16011,"vw":9.844029},{"c":9.8576,"h":9.8576,"l":9.78,"n":68,"o":9.79,"t":"2026-09-22T13:45:00Z","v":3651,"vw":9.826503},{"c":9.77,"h":9.83,"l":9.7402,"n":100,"o":9.83,"t":"2026-09-22T14:00:00Z","v":24802,"vw":9.779854},{"c":9.73,"h":9.78,"l":9.73,"n":63,"o":9.77,"t":"2026-09-22T14:15:00Z","v":5318,"vw":9.755666},{"c":9.705,"h":9.72,"l":9.66,"n":50,"o":9.66,"t":"2026-09-22T14:30:00Z","v":4939,"vw":9.694804},{"c":9.76,"h":9.78,"l":9.6982,"n":47,"o":9.6982,"t":"2026-09-22T14:45:00Z","v":18490,"vw":9.748125},{"c":9.79,"h":9.8,"l":9.75,"n":40,"o":9.77,"t":"2026-09-22T15:00:00Z","v":3320,"vw":9.771762},{"c":9.81,"h":9.81,"l":9.78,"n":23,"o":9.81,"t":"2026-09-22T15:15:00Z","v":1379,"vw":9.8},{"c":9.84,"h":9.84,"l":9.775,"n":22,"o":9.8,"t":"2026-09-22T15:30:00Z","v":1937,"vw":9.79505},{"c":9.78,"h":9.85,"l":9.7699,"n":30,"o":9.85,"t":"2026-09-22T15:45:00Z","v":13247,"vw":9.774775},{"c":9.69,"h":9.76,"l":9.68,"n":58,"o":9.76,"t":"2026-09-22T16:00:00Z","v":5894,"vw":9.71755},{"c":9.7,"h":9.74,"l":9.685,"n":27,"o":9.685,"t":"2026-09-22T16:15:00Z","v":1851,"vw":9.710627},{"c":9.7,"h":9.72,"l":9.7,"n":15,"o":9.7,"t":"2026-09-22T16:30:00Z","v":1494,"vw":9.708525},{"c":9.7124,"h":9.74,"l":9.705,"n":14,"o":9.71,"t":"2026-09-22T16:45:00Z","v":1368,"vw":9.714866},{"c":9.77,"h":9.78,"l":9.7099,"n":13,"o":9.7099,"t":"2026-09-22T17:00:00Z","v":980,"vw":9.758894},{"c":9.82,"h":9.82,"l":9.77,"n":16,"o":9.79,"t":"2026-09-22T17:15:00Z","v":3731,"vw":9.78671},{"c":9.84,"h":9.85,"l":9.8,"n":24,"o":9.83,"t":"2026-09-22T17:30:00Z","v":5644,"vw":9.822764},{"c":9.86,"h":9.86,"l":9.83,"n":15,"o":9.85,"t":"2026-09-22T17:45:00Z","v":1323,"vw":9.847746},{"c":9.87,"h":9.89,"l":9.86,"n":32,"o":9.87,"t":"2026-09-22T18:00:00Z","v":6911,"vw":9.87591},{"c":9.86,"h":9.89,"l":9.86,"n":27,"o":9.89,"t":"2026-09-22T18:15:00Z","v":1929,"vw":9.874467},{"c":9.9,"h":9.909,"l":9.8589,"n":15,"o":9.8589,"t":"2026-09-22T18:30:00Z","v":1916,"vw":9.893166},{"c":9.9,"h":9.92,"l":9.895,"n":16,"o":9.92,"t":"2026-09-22T18:45:00Z","v":1347,"vw":9.90513},{"c":9.9,"h":9.92,"l":9.9,"n":21,"o":9.91,"t":"2026-09-22T19:00:00Z","v":4972,"vw":9.916939},{"c":9.92,"h":9.92,"l":9.9,"n":18,"o":9.9,"t":"2026-09-22T19:15:00Z","v":2987,"vw":9.917658},{"c":9.87,"h":9.9364,"l":9.87,"n":43,"o":9.925,"t":"2026-09-22T19:30:00Z","v":3779,"vw":9.895148},{"c":9.86,"h":9.92,"l":9.855,"n":43,"o":9.88,"t":"2026-09-22T19:45:00Z","v":12191,"vw":9.879435},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-09-22T20:00:00Z","v":104,"vw":9.85},{"c":9.6876,"h":9.941,"l":9.6876,"n":2,"o":9.941,"t":"2026-09-22T21:00:00Z","v":449,"vw":9.828691},{"c":9.7862,"h":9.8107,"l":9.7862,"n":3,"o":9.8107,"t":"2026-09-22T22:00:00Z","v":515,"vw":9.801148},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-09-22T22:15:00Z","v":366,"vw":9.83},{"c":9.829,"h":9.829,"l":9.8288,"n":3,"o":9.8288,"t":"2026-09-22T22:45:00Z","v":350,"vw":9.828943},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-09-22T23:15:00Z","v":250,"vw":9.86},{"c":9.88,"h":10.03,"l":9.88,"n":55,"o":9.94,"t":"2026-09-23T08:00:00Z","v":2877,"vw":9.970441},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-09-23T10:45:00Z","v":130,"vw":9.73},{"c":9.74,"h":9.7465,"l":9.73,"n":5,"o":9.7465,"t":"2026-09-23T11:00:00Z","v":460,"vw":9.740733},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-23T11:15:00Z","v":100,"vw":9.65},{"c":9.64,"h":9.64,"l":9.624,"n":4,"o":9.624,"t":"2026-09-23T11:30:00Z","v":306,"vw":9.629333},{"c":9.56,"h":9.6,"l":9.56,"n":4,"o":9.6,"t":"2026-09-23T12:00:00Z","v":400,"vw":9.580302},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-09-23T12:15:00Z","v":166,"vw":9.67},{"c":9.659,"h":9.659,"l":9.659,"n":1,"o":9.659,"t":"2026-09-23T13:00:00Z","v":100,"vw":9.659},{"c":10.0327,"h":10.045,"l":9.65,"n":120,"o":9.65,"t":"2026-09-23T13:30:00Z","v":8041,"vw":9.872775},{"c":9.945,"h":10.03,"l":9.855,"n":137,"o":10.03,"t":"2026-09-23T13:45:00Z","v":27676,"vw":9.888865},{"c":9.73,"h":9.97,"l":9.68,"n":103,"o":9.97,"t":"2026-09-23T14:00:00Z","v":15354,"vw":9.802401},{"c":9.58,"h":9.75,"l":9.57,"n":157,"o":9.75,"t":"2026-09-23T14:15:00Z","v":11700,"vw":9.639023},{"c":9.68,"h":9.7,"l":9.56,"n":46,"o":9.56,"t":"2026-09-23T14:30:00Z","v":8370,"vw":9.671608},{"c":9.76,"h":9.76,"l":9.6371,"n":61,"o":9.69,"t":"2026-09-23T14:45:00Z","v":17024,"vw":9.696892},{"c":9.77,"h":9.825,"l":9.76,"n":26,"o":9.76,"t":"2026-09-23T15:00:00Z","v":1387,"vw":9.794091},{"c":9.82,"h":9.82,"l":9.78,"n":14,"o":9.78,"t":"2026-09-23T15:15:00Z","v":1070,"vw":9.79},{"c":9.78,"h":9.82,"l":9.78,"n":14,"o":9.8,"t":"2026-09-23T15:30:00Z","v":1662,"vw":9.799463},{"c":9.7603,"h":9.79,"l":9.75,"n":25,"o":9.79,"t":"2026-09-23T15:45:00Z","v":1160,"vw":9.767487},{"c":9.78,"h":9.78,"l":9.695,"n":33,"o":9.76,"t":"2026-09-23T16:00:00Z","v":7707,"vw":9.752208},{"c":9.751,"h":9.7855,"l":9.751,"n":12,"o":9.7855,"t":"2026-09-23T16:15:00Z","v":735,"vw":9.773071},{"c":9.76,"h":9.78,"l":9.74,"n":6,"o":9.78,"t":"2026-09-23T16:30:00Z","v":562,"vw":9.764},{"c":9.775,"h":9.775,"l":9.74,"n":13,"o":9.77,"t":"2026-09-23T16:45:00Z","v":1278,"vw":9.755665},{"c":9.74,"h":9.74,"l":9.72,"n":29,"o":9.73,"t":"2026-09-23T17:00:00Z","v":1840,"vw":9.727905},{"c":9.78,"h":9.78,"l":9.74,"n":11,"o":9.74,"t":"2026-09-23T17:15:00Z","v":2102,"vw":9.76381},{"c":9.7682,"h":9.7682,"l":9.7,"n":13,"o":9.73,"t":"2026-09-23T17:30:00Z","v":1005,"vw":9.71782},{"c":9.7499,"h":9.77,"l":9.7499,"n":27,"o":9.77,"t":"2026-09-23T17:45:00Z","v":8785,"vw":9.767868},{"c":9.73,"h":9.745,"l":9.72,"n":14,"o":9.745,"t":"2026-09-23T18:00:00Z","v":1005,"vw":9.732778},{"c":9.72,"h":9.7301,"l":9.72,"n":17,"o":9.73,"t":"2026-09-23T18:15:00Z","v":2825,"vw":9.728362},{"c":9.7,"h":9.71,"l":9.67,"n":25,"o":9.71,"t":"2026-09-23T18:30:00Z","v":15315,"vw":9.686513},{"c":9.71,"h":9.73,"l":9.71,"n":9,"o":9.71,"t":"2026-09-23T18:45:00Z","v":1355,"vw":9.716411},{"c":9.71,"h":9.72,"l":9.68,"n":18,"o":9.7,"t":"2026-09-23T19:00:00Z","v":6853,"vw":9.695719},{"c":9.7,"h":9.7,"l":9.6744,"n":11,"o":9.7,"t":"2026-09-23T19:15:00Z","v":6684,"vw":9.688761},{"c":9.69,"h":9.69,"l":9.68,"n":9,"o":9.68,"t":"2026-09-23T19:30:00Z","v":1262,"vw":9.688333},{"c":9.675,"h":9.69,"l":9.62,"n":77,"o":9.665,"t":"2026-09-23T19:45:00Z","v":22905,"vw":9.644056},{"c":9.68,"h":9.68,"l":9.68,"n":7,"o":9.68,"t":"2026-09-23T20:00:00Z","v":951,"vw":9.68},{"c":9.67,"h":9.67,"l":9.6417,"n":2,"o":9.6417,"t":"2026-09-23T20:15:00Z","v":1100,"vw":9.667427},{"c":9.69,"h":9.7188,"l":9.69,"n":9,"o":9.7188,"t":"2026-09-23T20:30:00Z","v":744,"vw":9.710673},{"c":9.707,"h":9.707,"l":9.707,"n":1,"o":9.707,"t":"2026-09-23T20:45:00Z","v":300,"vw":9.707},{"c":9.651,"h":9.651,"l":9.651,"n":2,"o":9.651,"t":"2026-09-23T21:00:00Z","v":105,"vw":9.651},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-09-23T22:00:00Z","v":1600,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-23T22:15:00Z","v":206,"vw":9.69},{"c":9.671,"h":9.671,"l":9.67,"n":5,"o":9.67,"t":"2026-09-23T22:30:00Z","v":425,"vw":9.670236},{"c":9.6646,"h":9.6646,"l":9.6646,"n":1,"o":9.6646,"t":"2026-09-23T23:30:00Z","v":250,"vw":9.6646},{"c":9.6,"h":9.65,"l":9.6,"n":17,"o":9.65,"t":"2026-09-24T08:00:00Z","v":693,"vw":9.617033},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-09-24T08:15:00Z","v":672,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-24T10:45:00Z","v":440,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-24T12:45:00Z","v":291,"vw":9.55},{"c":9.585,"h":9.9,"l":9.55,"n":152,"o":9.58,"t":"2026-09-24T13:30:00Z","v":23577,"vw":9.668011},{"c":9.54,"h":9.5699,"l":9.425,"n":106,"o":9.5699,"t":"2026-09-24T13:45:00Z","v":16465,"vw":9.508357},{"c":9.53,"h":9.55,"l":9.495,"n":42,"o":9.5,"t":"2026-09-24T14:00:00Z","v":6031,"vw":9.521509},{"c":9.715,"h":9.715,"l":9.52,"n":102,"o":9.52,"t":"2026-09-24T14:15:00Z","v":22337,"vw":9.630567},{"c":9.7551,"h":9.84,"l":9.69,"n":112,"o":9.72,"t":"2026-09-24T14:30:00Z","v":9628,"vw":9.777896},{"c":9.55,"h":9.72,"l":9.525,"n":79,"o":9.72,"t":"2026-09-24T14:45:00Z","v":7928,"vw":9.583524},{"c":9.52,"h":9.55,"l":9.5,"n":77,"o":9.53,"t":"2026-09-24T15:00:00Z","v":14872,"vw":9.531167},{"c":9.55,"h":9.57,"l":9.5398,"n":52,"o":9.56,"t":"2026-09-24T15:15:00Z","v":6624,"vw":9.556188},{"c":9.58,"h":9.58,"l":9.53,"n":34,"o":9.53,"t":"2026-09-24T15:30:00Z","v":3485,"vw":9.555735},{"c":9.6,"h":9.62,"l":9.59,"n":24,"o":9.6,"t":"2026-09-24T15:45:00Z","v":2534,"vw":9.60449},{"c":9.56,"h":9.6,"l":9.54,"n":26,"o":9.6,"t":"2026-09-24T16:00:00Z","v":2630,"vw":9.561294},{"c":9.79,"h":9.82,"l":9.59,"n":121,"o":9.595,"t":"2026-09-24T16:15:00Z","v":45099,"vw":9.762291},{"c":9.72,"h":9.81,"l":9.69,"n":78,"o":9.81,"t":"2026-09-24T16:30:00Z","v":9659,"vw":9.722585},{"c":9.67,"h":9.74,"l":9.67,"n":45,"o":9.7,"t":"2026-09-24T16:45:00Z","v":4654,"vw":9.706612},{"c":9.68,"h":9.71,"l":9.65,"n":53,"o":9.66,"t":"2026-09-24T17:00:00Z","v":6441,"vw":9.677671},{"c":9.68,"h":9.71,"l":9.67,"n":26,"o":9.69,"t":"2026-09-24T17:15:00Z","v":2752,"vw":9.6876},{"c":9.67,"h":9.71,"l":9.6652,"n":34,"o":9.7,"t":"2026-09-24T17:30:00Z","v":6677,"vw":9.696429},{"c":9.66,"h":9.71,"l":9.65,"n":40,"o":9.67,"t":"2026-09-24T17:45:00Z","v":5133,"vw":9.662961},{"c":9.7,"h":9.7,"l":9.637,"n":35,"o":9.67,"t":"2026-09-24T18:00:00Z","v":4338,"vw":9.661715},{"c":9.72,"h":9.72,"l":9.68,"n":37,"o":9.7,"t":"2026-09-24T18:15:00Z","v":3096,"vw":9.69193},{"c":9.71,"h":9.76,"l":9.68,"n":71,"o":9.72,"t":"2026-09-24T18:30:00Z","v":7874,"vw":9.723384},{"c":9.71,"h":9.72,"l":9.68,"n":30,"o":9.71,"t":"2026-09-24T18:45:00Z","v":4259,"vw":9.700612},{"c":9.75,"h":9.75,"l":9.71,"n":57,"o":9.72,"t":"2026-09-24T19:00:00Z","v":12702,"vw":9.727631},{"c":9.75,"h":9.77,"l":9.71,"n":30,"o":9.74,"t":"2026-09-24T19:15:00Z","v":2770,"vw":9.739265},{"c":9.715,"h":9.75,"l":9.7,"n":26,"o":9.75,"t":"2026-09-24T19:30:00Z","v":3231,"vw":9.714891},{"c":9.745,"h":9.78,"l":9.72,"n":42,"o":9.72,"t":"2026-09-24T19:45:00Z","v":5438,"vw":9.75442},{"c":9.72,"h":9.75,"l":9.72,"n":8,"o":9.75,"t":"2026-09-24T20:00:00Z","v":1763,"vw":9.729488},{"c":9.7498,"h":9.7498,"l":9.7498,"n":1,"o":9.7498,"t":"2026-09-24T20:15:00Z","v":100,"vw":9.7498},{"c":9.68,"h":9.69,"l":9.67,"n":26,"o":9.67,"t":"2026-09-25T08:00:00Z","v":2828,"vw":9.684256},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-25T09:15:00Z","v":800,"vw":9.79},{"c":9.849,"h":9.889,"l":9.849,"n":4,"o":9.889,"t":"2026-09-25T11:15:00Z","v":207,"vw":9.869},{"c":9.75,"h":9.75,"l":9.681,"n":22,"o":9.7,"t":"2026-09-25T12:15:00Z","v":2281,"vw":9.733906},{"c":9.83,"h":9.83,"l":9.82,"n":7,"o":9.82,"t":"2026-09-25T12:45:00Z","v":4072,"vw":9.82501},{"c":9.8283,"h":9.8283,"l":9.8283,"n":1,"o":9.8283,"t":"2026-09-25T13:00:00Z","v":200,"vw":9.8283},{"c":9.77,"h":9.82,"l":9.77,"n":8,"o":9.82,"t":"2026-09-25T13:15:00Z","v":923,"vw":9.810132},{"c":9.57,"h":9.79,"l":9.56,"n":270,"o":9.79,"t":"2026-09-25T13:30:00Z","v":36940,"vw":9.628399},{"c":9.48,"h":9.59,"l":9.46,"n":333,"o":9.56,"t":"2026-09-25T13:45:00Z","v":96834,"vw":9.49572},{"c":9.42,"h":9.505,"l":9.385,"n":194,"o":9.48,"t":"2026-09-25T14:00:00Z","v":51409,"vw":9.470071},{"c":9.45,"h":9.49,"l":9.38,"n":139,"o":9.4,"t":"2026-09-25T14:15:00Z","v":19512,"vw":9.435016},{"c":9.41,"h":9.49,"l":9.41,"n":75,"o":9.44,"t":"2026-09-25T14:30:00Z","v":5357,"vw":9.450758},{"c":9.49,"h":9.49,"l":9.4,"n":89,"o":9.42,"t":"2026-09-25T14:45:00Z","v":7576,"vw":9.45723},{"c":9.52,"h":9.52,"l":9.47,"n":77,"o":9.49,"t":"2026-09-25T15:00:00Z","v":4125,"vw":9.490408},{"c":9.46,"h":9.52,"l":9.45,"n":81,"o":9.52,"t":"2026-09-25T15:15:00Z","v":5161,"vw":9.480327},{"c":9.4,"h":9.49,"l":9.4,"n":70,"o":9.49,"t":"2026-09-25T15:30:00Z","v":4847,"vw":9.441189},{"c":9.4724,"h":9.4724,"l":9.3686,"n":63,"o":9.4,"t":"2026-09-25T15:45:00Z","v":35922,"vw":9.382287},{"c":9.5199,"h":9.52,"l":9.48,"n":61,"o":9.49,"t":"2026-09-25T16:00:00Z","v":5109,"vw":9.493799},{"c":9.525,"h":9.54,"l":9.495,"n":54,"o":9.53,"t":"2026-09-25T16:15:00Z","v":14215,"vw":9.528819},{"c":9.475,"h":9.5,"l":9.45,"n":72,"o":9.5,"t":"2026-09-25T16:30:00Z","v":9503,"vw":9.48873},{"c":9.46,"h":9.48,"l":9.445,"n":42,"o":9.48,"t":"2026-09-25T16:45:00Z","v":8954,"vw":9.470903},{"c":9.5,"h":9.5,"l":9.47,"n":14,"o":9.475,"t":"2026-09-25T17:00:00Z","v":1401,"vw":9.484271},{"c":9.4851,"h":9.52,"l":9.4851,"n":12,"o":9.52,"t":"2026-09-25T17:15:00Z","v":829,"vw":9.506106},{"c":9.549,"h":9.549,"l":9.48,"n":30,"o":9.48,"t":"2026-09-25T17:30:00Z","v":2476,"vw":9.50894},{"c":9.485,"h":9.53,"l":9.47,"n":37,"o":9.53,"t":"2026-09-25T17:45:00Z","v":5145,"vw":9.497034},{"c":9.48,"h":9.485,"l":9.45,"n":28,"o":9.485,"t":"2026-09-25T18:00:00Z","v":2216,"vw":9.464292},{"c":9.49,"h":9.51,"l":9.479,"n":21,"o":9.49,"t":"2026-09-25T18:15:00Z","v":2206,"vw":9.497048},{"c":9.505,"h":9.525,"l":9.495,"n":36,"o":9.495,"t":"2026-09-25T18:30:00Z","v":10495,"vw":9.502676},{"c":9.5,"h":9.5167,"l":9.4997,"n":14,"o":9.51,"t":"2026-09-25T18:45:00Z","v":3039,"vw":9.508474},{"c":9.53,"h":9.5451,"l":9.495,"n":29,"o":9.5,"t":"2026-09-25T19:00:00Z","v":2453,"vw":9.529154},{"c":9.5261,"h":9.56,"l":9.52,"n":79,"o":9.535,"t":"2026-09-25T19:15:00Z","v":24934,"vw":9.53048},{"c":9.5,"h":9.52,"l":9.48,"n":16,"o":9.52,"t":"2026-09-25T19:30:00Z","v":3726,"vw":9.51027},{"c":9.52,"h":9.53,"l":9.48,"n":103,"o":9.53,"t":"2026-09-25T19:45:00Z","v":30205,"vw":9.512937},{"c":9.55,"h":9.55,"l":9.52,"n":6,"o":9.52,"t":"2026-09-25T20:00:00Z","v":420,"vw":9.530817},{"c":9.53,"h":9.5496,"l":9.53,"n":14,"o":9.5496,"t":"2026-09-25T20:15:00Z","v":1690,"vw":9.539179},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-25T20:45:00Z","v":1000,"vw":9.51},{"c":9.56,"h":9.56,"l":9.55,"n":2,"o":9.55,"t":"2026-09-25T21:00:00Z","v":550,"vw":9.557273},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-25T22:15:00Z","v":195,"vw":9.5},{"c":9.47,"h":9.5,"l":9.45,"n":23,"o":9.5,"t":"2026-09-25T22:30:00Z","v":3008,"vw":9.471376},{"c":9.52,"h":9.53,"l":9.52,"n":3,"o":9.53,"t":"2026-09-25T23:45:00Z","v":334,"vw":9.522994},{"c":9.1,"h":9.19,"l":9.1,"n":72,"o":9.19,"t":"2026-09-28T08:00:00Z","v":2589,"vw":9.121448},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-28T08:45:00Z","v":101,"vw":9.14},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-09-28T09:00:00Z","v":103,"vw":9.01},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-09-28T09:30:00Z","v":200,"vw":9.02},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-28T09:45:00Z","v":200,"vw":9.05},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-09-28T11:00:00Z","v":201,"vw":9.1},{"c":9.315,"h":9.33,"l":9.19,"n":80,"o":9.19,"t":"2026-09-28T11:30:00Z","v":54729,"vw":9.266292},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-28T11:45:00Z","v":101,"vw":9.21},{"c":9.34,"h":9.34,"l":9.34,"n":5,"o":9.34,"t":"2026-09-28T12:15:00Z","v":500,"vw":9.34},{"c":9.45,"h":9.5,"l":9.23,"n":338,"o":9.41,"t":"2026-09-28T13:30:00Z","v":99852,"vw":9.367085},{"c":9.38,"h":9.45,"l":9.25,"n":119,"o":9.44,"t":"2026-09-28T13:45:00Z","v":23594,"vw":9.297662},{"c":9.34,"h":9.44,"l":9.33,"n":90,"o":9.39,"t":"2026-09-28T14:00:00Z","v":9561,"vw":9.391333},{"c":9.26,"h":9.33,"l":9.26,"n":62,"o":9.33,"t":"2026-09-28T14:15:00Z","v":5552,"vw":9.310094},{"c":9.17,"h":9.26,"l":9.17,"n":63,"o":9.26,"t":"2026-09-28T14:30:00Z","v":5557,"vw":9.240138},{"c":9.18,"h":9.22,"l":9.14,"n":58,"o":9.16,"t":"2026-09-28T14:45:00Z","v":4516,"vw":9.168796},{"c":9.1225,"h":9.19,"l":9.1225,"n":61,"o":9.18,"t":"2026-09-28T15:00:00Z","v":4897,"vw":9.161575},{"c":9.17,"h":9.1701,"l":9.12,"n":71,"o":9.14,"t":"2026-09-28T15:15:00Z","v":6500,"vw":9.14303},{"c":9.14,"h":9.17,"l":9.13,"n":32,"o":9.16,"t":"2026-09-28T15:30:00Z","v":5180,"vw":9.147323},{"c":9.1925,"h":9.1925,"l":9.14,"n":27,"o":9.14,"t":"2026-09-28T15:45:00Z","v":1869,"vw":9.174729},{"c":9.16,"h":9.2,"l":9.15,"n":35,"o":9.19,"t":"2026-09-28T16:00:00Z","v":2539,"vw":9.174166},{"c":9.35,"h":9.38,"l":9.16,"n":142,"o":9.16,"t":"2026-09-28T16:15:00Z","v":23096,"vw":9.344886},{"c":9.24,"h":9.35,"l":9.24,"n":40,"o":9.35,"t":"2026-09-28T16:30:00Z","v":4821,"vw":9.295914},{"c":9.24,"h":9.24,"l":9.2,"n":26,"o":9.23,"t":"2026-09-28T16:45:00Z","v":2259,"vw":9.225166},{"c":9.34,"h":9.35,"l":9.2099,"n":33,"o":9.23,"t":"2026-09-28T17:00:00Z","v":5457,"vw":9.24243},{"c":9.29,"h":9.36,"l":9.29,"n":46,"o":9.34,"t":"2026-09-28T17:15:00Z","v":5356,"vw":9.349278},{"c":9.29,"h":9.3,"l":9.25,"n":19,"o":9.29,"t":"2026-09-28T17:30:00Z","v":1632,"vw":9.273226},{"c":9.28,"h":9.31,"l":9.27,"n":27,"o":9.3,"t":"2026-09-28T17:45:00Z","v":2416,"vw":9.285319},{"c":9.27,"h":9.29,"l":9.26,"n":16,"o":9.28,"t":"2026-09-28T18:00:00Z","v":1014,"vw":9.277},{"c":9.27,"h":9.275,"l":9.26,"n":27,"o":9.26,"t":"2026-09-28T18:15:00Z","v":2282,"vw":9.26233},{"c":9.24,"h":9.2886,"l":9.24,"n":25,"o":9.2886,"t":"2026-09-28T18:30:00Z","v":2219,"vw":9.255319},{"c":9.29,"h":9.29,"l":9.26,"n":17,"o":9.26,"t":"2026-09-28T18:45:00Z","v":1823,"vw":9.273002},{"c":9.22,"h":9.27,"l":9.21,"n":24,"o":9.27,"t":"2026-09-28T19:00:00Z","v":3038,"vw":9.226737},{"c":9.215,"h":9.22,"l":9.21,"n":8,"o":9.22,"t":"2026-09-28T19:15:00Z","v":1110,"vw":9.212273},{"c":9.17,"h":9.23,"l":9.16,"n":18,"o":9.2,"t":"2026-09-28T19:30:00Z","v":1979,"vw":9.191474},{"c":9.14,"h":9.19,"l":9.14,"n":34,"o":9.19,"t":"2026-09-28T19:45:00Z","v":6002,"vw":9.163381},{"c":9.13,"h":9.16,"l":9.12,"n":12,"o":9.16,"t":"2026-09-28T20:00:00Z","v":1518,"vw":9.135323},{"c":9.25,"h":9.25,"l":9.25,"n":13,"o":9.25,"t":"2026-09-29T08:00:00Z","v":1073,"vw":9.25},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-29T11:30:00Z","v":470,"vw":9.3},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-09-29T12:30:00Z","v":104,"vw":9.42},{"c":9.46,"h":9.46,"l":9.43,"n":7,"o":9.43,"t":"2026-09-29T13:00:00Z","v":1559,"vw":9.457758},{"c":9.24,"h":9.5,"l":9.19,"n":166,"o":9.5,"t":"2026-09-29T13:30:00Z","v":28210,"vw":9.231322},{"c":9.2,"h":9.245,"l":9.2,"n":46,"o":9.24,"t":"2026-09-29T13:45:00Z","v":6680,"vw":9.223046},{"c":9.24,"h":9.255,"l":9.185,"n":30,"o":9.2,"t":"2026-09-29T14:00:00Z","v":4552,"vw":9.242853},{"c":9.26,"h":9.29,"l":9.22,"n":79,"o":9.23,"t":"2026-09-29T14:15:00Z","v":6225,"vw":9.247001},{"c":9.225,"h":9.25,"l":9.21,"n":45,"o":9.25,"t":"2026-09-29T14:30:00Z","v":5401,"vw":9.226374},{"c":9.19,"h":9.22,"l":9.17,"n":37,"o":9.22,"t":"2026-09-29T14:45:00Z","v":2723,"vw":9.203856},{"c":9.135,"h":9.17,"l":9.1,"n":66,"o":9.17,"t":"2026-09-29T15:00:00Z","v":3639,"vw":9.144258},{"c":9.1,"h":9.175,"l":9.1,"n":41,"o":9.175,"t":"2026-09-29T15:15:00Z","v":1657,"vw":9.121379},{"c":9.11,"h":9.12,"l":9.1,"n":35,"o":9.11,"t":"2026-09-29T15:30:00Z","v":1892,"vw":9.110995},{"c":9.08,"h":9.1,"l":9.06,"n":51,"o":9.1,"t":"2026-09-29T15:45:00Z","v":2390,"vw":9.076295},{"c":9.04,"h":9.075,"l":9.03,"n":64,"o":9.07,"t":"2026-09-29T16:00:00Z","v":7393,"vw":9.045302},{"c":9.05,"h":9.08,"l":9.04,"n":41,"o":9.04,"t":"2026-09-29T16:15:00Z","v":4802,"vw":9.060694},{"c":9.05,"h":9.08,"l":9.05,"n":51,"o":9.05,"t":"2026-09-29T16:30:00Z","v":2194,"vw":9.06004},{"c":9.065,"h":9.065,"l":9.04,"n":22,"o":9.045,"t":"2026-09-29T16:45:00Z","v":4357,"vw":9.044627},{"c":9.07,"h":9.08,"l":9.07,"n":9,"o":9.08,"t":"2026-09-29T17:00:00Z","v":518,"vw":9.072},{"c":9.04,"h":9.06,"l":9.04,"n":23,"o":9.06,"t":"2026-09-29T17:15:00Z","v":1077,"vw":9.050556},{"c":8.99,"h":9.025,"l":8.99,"n":60,"o":9.0189,"t":"2026-09-29T17:30:00Z","v":8246,"vw":9.015103},{"c":8.94,"h":9.01,"l":8.94,"n":49,"o":9.01,"t":"2026-09-29T17:45:00Z","v":3813,"vw":8.976912},{"c":9.02,"h":9.03,"l":8.96,"n":40,"o":8.96,"t":"2026-09-29T18:00:00Z","v":6036,"vw":8.989657},{"c":9.01,"h":9.05,"l":9.01,"n":22,"o":9.035,"t":"2026-09-29T18:15:00Z","v":11410,"vw":9.030133},{"c":9.05,"h":9.06,"l":8.99,"n":25,"o":9,"t":"2026-09-29T18:30:00Z","v":15653,"vw":9.034231},{"c":9.04,"h":9.06,"l":9.035,"n":17,"o":9.06,"t":"2026-09-29T18:45:00Z","v":1465,"vw":9.039964},{"c":9.0253,"h":9.04,"l":9.0253,"n":21,"o":9.03,"t":"2026-09-29T19:00:00Z","v":1521,"vw":9.033021},{"c":8.9824,"h":9.0142,"l":8.9824,"n":22,"o":9.0142,"t":"2026-09-29T19:15:00Z","v":1999,"vw":8.994767},{"c":8.9711,"h":8.98,"l":8.95,"n":21,"o":8.98,"t":"2026-09-29T19:30:00Z","v":2244,"vw":8.966236},{"c":9.05,"h":9.0576,"l":8.98,"n":30,"o":8.98,"t":"2026-09-29T19:45:00Z","v":7637,"vw":9.035511},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-09-29T20:00:00Z","v":234,"vw":9.06},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-29T20:15:00Z","v":500,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-29T20:45:00Z","v":100,"vw":9.05},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-29T23:45:00Z","v":160,"vw":9.23},{"c":9.06,"h":9.12,"l":9,"n":44,"o":9.12,"t":"2026-09-30T08:00:00Z","v":898,"vw":9.050936},{"c":9,"h":9.03,"l":9,"n":9,"o":9.03,"t":"2026-09-30T08:30:00Z","v":455,"vw":9.020228},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-30T09:15:00Z","v":115,"vw":9.25},{"c":9.23,"h":9.26,"l":9.15,"n":6,"o":9.26,"t":"2026-09-30T11:00:00Z","v":453,"vw":9.226346},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-09-30T11:30:00Z","v":200,"vw":9.23},{"c":9.2,"h":9.23,"l":9.2,"n":2,"o":9.23,"t":"2026-09-30T11:45:00Z","v":250,"vw":9.212},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-30T12:00:00Z","v":145,"vw":9.21},{"c":9.3415,"h":9.3687,"l":9.3415,"n":3,"o":9.3687,"t":"2026-09-30T12:30:00Z","v":885,"vw":9.352443},{"c":9.38,"h":9.38,"l":9.32,"n":5,"o":9.32,"t":"2026-09-30T12:45:00Z","v":4260,"vw":9.365923},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-30T13:00:00Z","v":11359,"vw":9.35},{"c":9.4,"h":9.4,"l":9.39,"n":6,"o":9.39,"t":"2026-09-30T13:15:00Z","v":307,"vw":9.39654},{"c":8.9899,"h":9.52,"l":8.86,"n":399,"o":9.38,"t":"2026-09-30T13:30:00Z","v":57214,"vw":9.269576},{"c":8.909,"h":8.98,"l":8.88,"n":124,"o":8.98,"t":"2026-09-30T13:45:00Z","v":13120,"vw":8.903231},{"c":8.9,"h":8.96,"l":8.87,"n":163,"o":8.93,"t":"2026-09-30T14:00:00Z","v":7508,"vw":8.900662},{"c":8.77,"h":8.91,"l":8.77,"n":173,"o":8.885,"t":"2026-09-30T14:15:00Z","v":24185,"vw":8.850665},{"c":8.799,"h":8.83,"l":8.725,"n":115,"o":8.795,"t":"2026-09-30T14:30:00Z","v":6349,"vw":8.79455},{"c":8.84,"h":8.84,"l":8.785,"n":35,"o":8.79,"t":"2026-09-30T14:45:00Z","v":2718,"vw":8.813835},{"c":8.8499,"h":8.865,"l":8.83,"n":23,"o":8.83,"t":"2026-09-30T15:00:00Z","v":1483,"vw":8.843628},{"c":8.84,"h":8.85,"l":8.8305,"n":11,"o":8.8305,"t":"2026-09-30T15:15:00Z","v":1363,"vw":8.841179},{"c":8.86,"h":8.88,"l":8.85,"n":25,"o":8.855,"t":"2026-09-30T15:30:00Z","v":2176,"vw":8.866994},{"c":8.84,"h":8.87,"l":8.84,"n":18,"o":8.86,"t":"2026-09-30T15:45:00Z","v":1522,"vw":8.851286},{"c":8.91,"h":8.9162,"l":8.8577,"n":41,"o":8.8577,"t":"2026-09-30T16:00:00Z","v":2073,"vw":8.888738},{"c":8.915,"h":8.93,"l":8.9,"n":15,"o":8.9,"t":"2026-09-30T16:15:00Z","v":1218,"vw":8.921261},{"c":8.9149,"h":8.9199,"l":8.9,"n":22,"o":8.9171,"t":"2026-09-30T16:30:00Z","v":2172,"vw":8.912335},{"c":8.91,"h":8.93,"l":8.9,"n":23,"o":8.925,"t":"2026-09-30T16:45:00Z","v":7786,"vw":8.919202},{"c":8.88,"h":8.91,"l":8.88,"n":10,"o":8.91,"t":"2026-09-30T17:00:00Z","v":1028,"vw":8.894333},{"c":8.89,"h":8.9,"l":8.87,"n":11,"o":8.87,"t":"2026-09-30T17:15:00Z","v":618,"vw":8.883333},{"c":8.9,"h":8.9,"l":8.89,"n":3,"o":8.89,"t":"2026-09-30T17:30:00Z","v":201,"vw":8.895},{"c":8.8645,"h":8.88,"l":8.86,"n":15,"o":8.88,"t":"2026-09-30T17:45:00Z","v":1317,"vw":8.870962},{"c":8.8688,"h":8.8688,"l":8.855,"n":3,"o":8.855,"t":"2026-09-30T18:00:00Z","v":281,"vw":8.8619},{"c":8.865,"h":8.87,"l":8.86,"n":4,"o":8.86,"t":"2026-09-30T18:15:00Z","v":6205,"vw":8.865},{"c":8.8629,"h":8.87,"l":8.8201,"n":16,"o":8.85,"t":"2026-09-30T18:30:00Z","v":6935,"vw":8.850646},{"c":8.93,"h":8.94,"l":8.87,"n":11,"o":8.87,"t":"2026-09-30T18:45:00Z","v":666,"vw":8.917336},{"c":8.9,"h":8.91,"l":8.9,"n":12,"o":8.91,"t":"2026-09-30T19:00:00Z","v":3030,"vw":8.901483},{"c":8.855,"h":8.88,"l":8.855,"n":16,"o":8.88,"t":"2026-09-30T19:15:00Z","v":5130,"vw":8.866598},{"c":8.9018,"h":8.9018,"l":8.86,"n":16,"o":8.87,"t":"2026-09-30T19:30:00Z","v":2146,"vw":8.87843},{"c":8.83,"h":8.93,"l":8.83,"n":84,"o":8.93,"t":"2026-09-30T19:45:00Z","v":16637,"vw":8.863048},{"c":8.85,"h":8.86,"l":8.85,"n":10,"o":8.86,"t":"2026-09-30T20:00:00Z","v":406,"vw":8.856968},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-30T20:15:00Z","v":1300,"vw":8.86},{"c":8.84,"h":8.86,"l":8.81,"n":5,"o":8.81,"t":"2026-09-30T20:30:00Z","v":726,"vw":8.828868},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-30T21:30:00Z","v":200,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T22:15:00Z","v":141,"vw":8.85},{"c":8.85,"h":8.88,"l":8.85,"n":3,"o":8.88,"t":"2026-09-30T22:45:00Z","v":1600,"vw":8.878125},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-30T23:00:00Z","v":230,"vw":8.9},{"c":8.91,"h":9.05,"l":8.91,"n":43,"o":9.01,"t":"2026-10-01T08:00:00Z","v":770,"vw":8.99},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T08:15:00Z","v":124,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-01T09:45:00Z","v":241,"vw":8.95},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-01T10:00:00Z","v":103,"vw":8.9},{"c":9.0851,"h":9.0851,"l":9.0851,"n":2,"o":9.0851,"t":"2026-10-01T11:45:00Z","v":103,"vw":9.0851},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-01T12:00:00Z","v":100,"vw":8.96},{"c":8.97,"h":8.97,"l":8.96,"n":2,"o":8.96,"t":"2026-10-01T12:30:00Z","v":350,"vw":8.966571},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-01T13:00:00Z","v":150,"vw":8.97},{"c":8.9,"h":8.9,"l":8.86,"n":11,"o":8.86,"t":"2026-10-01T13:15:00Z","v":418,"vw":8.873333},{"c":9.0301,"h":9.08,"l":8.8,"n":91,"o":8.8,"t":"2026-10-01T13:30:00Z","v":19306,"vw":8.895297},{"c":9.06,"h":9.15,"l":9.03,"n":54,"o":9.13,"t":"2026-10-01T13:45:00Z","v":6731,"vw":9.117394},{"c":8.9426,"h":9.01,"l":8.92,"n":41,"o":9.01,"t":"2026-10-01T14:00:00Z","v":3700,"vw":8.978725},{"c":9,"h":9,"l":8.95,"n":28,"o":8.96,"t":"2026-10-01T14:15:00Z","v":1986,"vw":8.975316},{"c":8.945,"h":9.03,"l":8.945,"n":22,"o":9.03,"t":"2026-10-01T14:30:00Z","v":1476,"vw":8.998649},{"c":8.9,"h":8.96,"l":8.87,"n":34,"o":8.96,"t":"2026-10-01T14:45:00Z","v":4087,"vw":8.898486},{"c":8.875,"h":8.905,"l":8.875,"n":17,"o":8.9,"t":"2026-10-01T15:00:00Z","v":3629,"vw":8.886893},{"c":8.9246,"h":8.93,"l":8.89,"n":32,"o":8.9,"t":"2026-10-01T15:15:00Z","v":3321,"vw":8.909041},{"c":8.9,"h":8.92,"l":8.89,"n":7,"o":8.92,"t":"2026-10-01T15:30:00Z","v":402,"vw":8.902653},{"c":8.92,"h":8.96,"l":8.92,"n":8,"o":8.96,"t":"2026-10-01T15:45:00Z","v":1301,"vw":8.926154},{"c":8.87,"h":8.925,"l":8.87,"n":18,"o":8.92,"t":"2026-10-01T16:00:00Z","v":1350,"vw":8.891346},{"c":8.8699,"h":8.9,"l":8.865,"n":20,"o":8.8899,"t":"2026-10-01T16:15:00Z","v":2975,"vw":8.887788},{"c":8.91,"h":8.925,"l":8.87,"n":30,"o":8.875,"t":"2026-10-01T16:30:00Z","v":1950,"vw":8.896536},{"c":8.849,"h":8.9,"l":8.849,"n":4,"o":8.9,"t":"2026-10-01T16:45:00Z","v":618,"vw":8.882799},{"c":8.94,"h":8.94,"l":8.87,"n":28,"o":8.87,"t":"2026-10-01T17:00:00Z","v":2143,"vw":8.905396},{"c":9.02,"h":9.02,"l":8.94,"n":24,"o":8.94,"t":"2026-10-01T17:15:00Z","v":4184,"vw":8.9895},{"c":8.985,"h":9.07,"l":8.985,"n":24,"o":9.05,"t":"2026-10-01T17:30:00Z","v":1716,"vw":9.031914},{"c":9.005,"h":9.0326,"l":8.99,"n":17,"o":9.02,"t":"2026-10-01T17:45:00Z","v":2556,"vw":8.998503},{"c":9.01,"h":9.01,"l":8.96,"n":24,"o":8.99,"t":"2026-10-01T18:00:00Z","v":5295,"vw":8.984249},{"c":9.025,"h":9.025,"l":8.99,"n":9,"o":9,"t":"2026-10-01T18:15:00Z","v":1037,"vw":9.002733},{"c":9.05,"h":9.1,"l":9.0201,"n":14,"o":9.0201,"t":"2026-10-01T18:30:00Z","v":1425,"vw":9.048694},{"c":9.059,"h":9.059,"l":9.03,"n":13,"o":9.03,"t":"2026-10-01T18:45:00Z","v":1028,"vw":9.050295},{"c":9.1,"h":9.13,"l":9.07,"n":51,"o":9.07,"t":"2026-10-01T19:00:00Z","v":14894,"vw":9.108816},{"c":9.04,"h":9.105,"l":9.03,"n":42,"o":9.105,"t":"2026-10-01T19:15:00Z","v":6488,"vw":9.050549},{"c":9.039,"h":9.07,"l":9.01,"n":37,"o":9.029,"t":"2026-10-01T19:30:00Z","v":4705,"vw":9.048},{"c":9.01,"h":9.035,"l":9.005,"n":52,"o":9.03,"t":"2026-10-01T19:45:00Z","v":11380,"vw":9.014437},{"c":9.0331,"h":9.0331,"l":9.02,"n":5,"o":9.02,"t":"2026-10-01T20:00:00Z","v":1219,"vw":9.030773},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-01T21:00:00Z","v":100,"vw":9.19},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-01T21:45:00Z","v":806,"vw":9.05},{"c":9.09,"h":9.09,"l":9.05,"n":2,"o":9.05,"t":"2026-10-01T23:45:00Z","v":1066,"vw":9.068949},{"c":9.17,"h":9.27,"l":9.15,"n":112,"o":9.16,"t":"2026-10-02T08:00:00Z","v":11308,"vw":9.184995},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-02T08:45:00Z","v":210,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-02T09:00:00Z","v":510,"vw":9.29},{"c":9.31,"h":9.31,"l":9.3,"n":9,"o":9.3,"t":"2026-10-02T10:45:00Z","v":2005,"vw":9.302229},{"c":9.28,"h":9.28,"l":9.28,"n":8,"o":9.28,"t":"2026-10-02T11:00:00Z","v":1284,"vw":9.28},{"c":9.26,"h":9.26,"l":9.26,"n":18,"o":9.26,"t":"2026-10-02T11:15:00Z","v":1360,"vw":9.26},{"c":9.32,"h":9.3598,"l":9.28,"n":8,"o":9.3595,"t":"2026-10-02T12:00:00Z","v":1555,"vw":9.305613},{"c":9.41,"h":9.41,"l":9.36,"n":9,"o":9.36,"t":"2026-10-02T12:30:00Z","v":1855,"vw":9.401257},{"c":9.41,"h":9.41,"l":9.4,"n":2,"o":9.4,"t":"2026-10-02T12:45:00Z","v":207,"vw":9.405169},{"c":9.4,"h":9.4,"l":9.36,"n":7,"o":9.36,"t":"2026-10-02T13:15:00Z","v":322,"vw":9.372618},{"c":9.53,"h":9.63,"l":9.35,"n":369,"o":9.35,"t":"2026-10-02T13:30:00Z","v":69647,"vw":9.529939},{"c":9.17,"h":9.54,"l":9.1,"n":310,"o":9.54,"t":"2026-10-02T13:45:00Z","v":38439,"vw":9.235255},{"c":9.08,"h":9.21,"l":9.08,"n":192,"o":9.13,"t":"2026-10-02T14:00:00Z","v":39924,"vw":9.129563},{"c":9,"h":9.0903,"l":9,"n":172,"o":9.05,"t":"2026-10-02T14:15:00Z","v":30413,"vw":9.042355},{"c":8.97,"h":9.02,"l":8.915,"n":176,"o":8.975,"t":"2026-10-02T14:30:00Z","v":25722,"vw":8.958519},{"c":8.82,"h":8.98,"l":8.8198,"n":218,"o":8.96,"t":"2026-10-02T14:45:00Z","v":25092,"vw":8.907521},{"c":8.78,"h":8.83,"l":8.735,"n":244,"o":8.811,"t":"2026-10-02T15:00:00Z","v":16800,"vw":8.777105},{"c":8.74,"h":8.8,"l":8.7,"n":154,"o":8.78,"t":"2026-10-02T15:15:00Z","v":17011,"vw":8.75365},{"c":8.635,"h":8.75,"l":8.63,"n":158,"o":8.74,"t":"2026-10-02T15:30:00Z","v":15957,"vw":8.717524},{"c":8.6,"h":8.63,"l":8.58,"n":139,"o":8.61,"t":"2026-10-02T15:45:00Z","v":17394,"vw":8.602995},{"c":8.59,"h":8.605,"l":8.58,"n":100,"o":8.59,"t":"2026-10-02T16:00:00Z","v":9115,"vw":8.59253},{"c":8.6,"h":8.62,"l":8.59,"n":83,"o":8.59,"t":"2026-10-02T16:15:00Z","v":16080,"vw":8.603079},{"c":8.635,"h":8.6499,"l":8.61,"n":55,"o":8.61,"t":"2026-10-02T16:30:00Z","v":5470,"vw":8.637659},{"c":8.65,"h":8.66,"l":8.62,"n":73,"o":8.64,"t":"2026-10-02T16:45:00Z","v":7379,"vw":8.635906},{"c":8.62,"h":8.655,"l":8.62,"n":54,"o":8.64,"t":"2026-10-02T17:00:00Z","v":3372,"vw":8.64238},{"c":8.6,"h":8.63,"l":8.575,"n":96,"o":8.63,"t":"2026-10-02T17:15:00Z","v":10073,"vw":8.607938},{"c":8.6,"h":8.6577,"l":8.6,"n":40,"o":8.6,"t":"2026-10-02T17:30:00Z","v":131297,"vw":8.600826},{"c":8.625,"h":8.625,"l":8.6,"n":44,"o":8.6,"t":"2026-10-02T17:45:00Z","v":4441,"vw":8.608396},{"c":8.62,"h":8.62,"l":8.59,"n":47,"o":8.62,"t":"2026-10-02T18:00:00Z","v":5013,"vw":8.613398},{"c":8.5723,"h":8.62,"l":8.5597,"n":61,"o":8.62,"t":"2026-10-02T18:15:00Z","v":5230,"vw":8.596582},{"c":8.5568,"h":8.579,"l":8.525,"n":107,"o":8.579,"t":"2026-10-02T18:30:00Z","v":11871,"vw":8.547463},{"c":8.5897,"h":8.5897,"l":8.539,"n":43,"o":8.55,"t":"2026-10-02T18:45:00Z","v":3358,"vw":8.563116},{"c":8.58,"h":8.61,"l":8.56,"n":66,"o":8.59,"t":"2026-10-02T19:00:00Z","v":4141,"vw":8.595107},{"c":8.6,"h":8.6,"l":8.55,"n":73,"o":8.56,"t":"2026-10-02T19:15:00Z","v":7469,"vw":8.576002},{"c":8.5999,"h":8.63,"l":8.59,"n":57,"o":8.6,"t":"2026-10-02T19:30:00Z","v":9189,"vw":8.601537},{"c":8.64,"h":8.67,"l":8.63,"n":91,"o":8.63,"t":"2026-10-02T19:45:00Z","v":32350,"vw":8.64441},{"c":8.65,"h":8.65,"l":8.63,"n":8,"o":8.63,"t":"2026-10-02T20:00:00Z","v":519,"vw":8.642024},{"c":8.65,"h":8.68,"l":8.65,"n":3,"o":8.68,"t":"2026-10-02T20:45:00Z","v":820,"vw":8.661707},{"c":8.6596,"h":8.6596,"l":8.6596,"n":1,"o":8.6596,"t":"2026-10-02T21:00:00Z","v":100,"vw":8.6596},{"c":8.6596,"h":8.6596,"l":8.6596,"n":1,"o":8.6596,"t":"2026-10-02T21:15:00Z","v":100,"vw":8.6596},{"c":8.68,"h":8.68,"l":8.6418,"n":3,"o":8.6418,"t":"2026-10-02T21:45:00Z","v":213,"vw":8.659819},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-02T22:00:00Z","v":100,"vw":8.67},{"c":8.69,"h":8.69,"l":8.66,"n":10,"o":8.67,"t":"2026-10-02T22:30:00Z","v":823,"vw":8.679913},{"c":8.66,"h":8.69,"l":8.66,"n":6,"o":8.68,"t":"2026-10-02T23:15:00Z","v":1045,"vw":8.68201},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-02T23:30:00Z","v":102,"vw":8.69},{"c":8.69,"h":8.7,"l":8.69,"n":6,"o":8.6996,"t":"2026-10-02T23:45:00Z","v":2577,"vw":8.696018},{"c":8.74,"h":8.75,"l":8.64,"n":53,"o":8.75,"t":"2026-10-05T08:00:00Z","v":2926,"vw":8.709119},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-05T08:15:00Z","v":500,"vw":8.76},{"c":8.71,"h":8.72,"l":8.71,"n":3,"o":8.72,"t":"2026-10-05T08:30:00Z","v":1000,"vw":8.719},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-05T08:45:00Z","v":106,"vw":8.76},{"c":8.72,"h":8.72,"l":8.71,"n":10,"o":8.71,"t":"2026-10-05T09:30:00Z","v":2271,"vw":8.710686},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-05T09:45:00Z","v":100,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-05T10:15:00Z","v":873,"vw":8.73},{"c":8.7531,"h":8.7531,"l":8.7531,"n":5,"o":8.7531,"t":"2026-10-05T11:00:00Z","v":277,"vw":8.7531},{"c":8.78,"h":8.78,"l":8.75,"n":4,"o":8.75,"t":"2026-10-05T11:15:00Z","v":1190,"vw":8.777475},{"c":8.8,"h":8.8,"l":8.7994,"n":5,"o":8.7994,"t":"2026-10-05T11:30:00Z","v":702,"vw":8.799657},{"c":8.801,"h":8.8091,"l":8.801,"n":2,"o":8.8091,"t":"2026-10-05T11:45:00Z","v":740,"vw":8.806473},{"c":8.82,"h":8.821,"l":8.82,"n":6,"o":8.821,"t":"2026-10-05T12:00:00Z","v":2202,"vw":8.820818},{"c":8.71,"h":8.8,"l":8.71,"n":10,"o":8.8,"t":"2026-10-05T12:30:00Z","v":1812,"vw":8.794706},{"c":8.811,"h":8.811,"l":8.8,"n":2,"o":8.8,"t":"2026-10-05T13:00:00Z","v":500,"vw":8.8022},{"c":8.77,"h":8.77,"l":8.73,"n":9,"o":8.77,"t":"2026-10-05T13:15:00Z","v":1510,"vw":8.762064},{"c":8.73,"h":8.79,"l":8.68,"n":236,"o":8.75,"t":"2026-10-05T13:30:00Z","v":22347,"vw":8.746046},{"c":8.8277,"h":8.9102,"l":8.71,"n":91,"o":8.71,"t":"2026-10-05T13:45:00Z","v":22770,"vw":8.868868},{"c":8.9831,"h":9.005,"l":8.82,"n":98,"o":8.82,"t":"2026-10-05T14:00:00Z","v":28461,"vw":8.939634},{"c":8.88,"h":8.98,"l":8.84,"n":65,"o":8.98,"t":"2026-10-05T14:15:00Z","v":8971,"vw":8.925608},{"c":8.78,"h":8.85,"l":8.7,"n":86,"o":8.85,"t":"2026-10-05T14:30:00Z","v":9503,"vw":8.767835},{"c":8.77,"h":8.78,"l":8.725,"n":59,"o":8.78,"t":"2026-10-05T14:45:00Z","v":6027,"vw":8.751835},{"c":8.81,"h":8.81,"l":8.76,"n":42,"o":8.76,"t":"2026-10-05T15:00:00Z","v":5937,"vw":8.790475},{"c":8.8201,"h":8.84,"l":8.81,"n":50,"o":8.81,"t":"2026-10-05T15:15:00Z","v":4161,"vw":8.828925},{"c":8.83,"h":8.845,"l":8.8,"n":58,"o":8.83,"t":"2026-10-05T15:30:00Z","v":18271,"vw":8.824848},{"c":8.79,"h":8.83,"l":8.79,"n":23,"o":8.82,"t":"2026-10-05T15:45:00Z","v":7499,"vw":8.825711},{"c":8.72,"h":8.8,"l":8.701,"n":50,"o":8.8,"t":"2026-10-05T16:00:00Z","v":7187,"vw":8.75745},{"c":8.59,"h":8.68,"l":8.59,"n":62,"o":8.67,"t":"2026-10-05T16:15:00Z","v":3360,"vw":8.629833},{"c":8.6,"h":8.62,"l":8.59,"n":67,"o":8.6,"t":"2026-10-05T16:30:00Z","v":9216,"vw":8.605209},{"c":8.6699,"h":8.6699,"l":8.6,"n":26,"o":8.6,"t":"2026-10-05T16:45:00Z","v":4227,"vw":8.6284},{"c":8.64,"h":8.65,"l":8.64,"n":16,"o":8.65,"t":"2026-10-05T17:00:00Z","v":1054,"vw":8.644},{"c":8.69,"h":8.69,"l":8.65,"n":36,"o":8.65,"t":"2026-10-05T17:15:00Z","v":3419,"vw":8.683893},{"c":8.66,"h":8.71,"l":8.66,"n":41,"o":8.69,"t":"2026-10-05T17:30:00Z","v":1839,"vw":8.682741},{"c":8.69,"h":8.69,"l":8.65,"n":22,"o":8.66,"t":"2026-10-05T17:45:00Z","v":847,"vw":8.67125},{"c":8.68,"h":8.685,"l":8.67,"n":15,"o":8.68,"t":"2026-10-05T18:00:00Z","v":1430,"vw":8.67639},{"c":8.72,"h":8.72,"l":8.69,"n":27,"o":8.69,"t":"2026-10-05T18:15:00Z","v":3040,"vw":8.69686},{"c":8.72,"h":8.74,"l":8.7099,"n":37,"o":8.74,"t":"2026-10-05T18:30:00Z","v":6110,"vw":8.712702},{"c":8.76,"h":8.77,"l":8.72,"n":14,"o":8.73,"t":"2026-10-05T18:45:00Z","v":1478,"vw":8.739786},{"c":8.77,"h":8.77,"l":8.725,"n":25,"o":8.745,"t":"2026-10-05T19:00:00Z","v":2571,"vw":8.740522},{"c":8.8,"h":8.82,"l":8.77,"n":31,"o":8.77,"t":"2026-10-05T19:15:00Z","v":5033,"vw":8.815727},{"c":8.85,"h":8.85,"l":8.82,"n":66,"o":8.83,"t":"2026-10-05T19:30:00Z","v":29699,"vw":8.835155},{"c":8.8,"h":8.84,"l":8.8,"n":54,"o":8.84,"t":"2026-10-05T19:45:00Z","v":7441,"vw":8.818861},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-10-05T20:00:00Z","v":289,"vw":8.8},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-05T21:15:00Z","v":176,"vw":8.67},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-05T22:00:00Z","v":250,"vw":8.82},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-05T23:00:00Z","v":801,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-05T23:15:00Z","v":190,"vw":8.78},{"c":8.8498,"h":8.8498,"l":8.8498,"n":1,"o":8.8498,"t":"2026-10-06T08:30:00Z","v":100,"vw":8.8498},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-06T08:45:00Z","v":5299,"vw":8.84},{"c":8.921,"h":8.921,"l":8.921,"n":5,"o":8.921,"t":"2026-10-06T11:15:00Z","v":1035,"vw":8.921},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-06T11:30:00Z","v":140,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-06T11:45:00Z","v":100,"vw":8.94},{"c":8.94,"h":8.94,"l":8.93,"n":19,"o":8.93,"t":"2026-10-06T12:00:00Z","v":11591,"vw":8.930086},{"c":8.93,"h":8.98,"l":8.93,"n":21,"o":8.94,"t":"2026-10-06T12:15:00Z","v":4583,"vw":8.942023},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-06T12:45:00Z","v":500,"vw":8.89},{"c":8.93,"h":8.99,"l":8.8,"n":141,"o":8.87,"t":"2026-10-06T13:30:00Z","v":19316,"vw":8.93943},{"c":8.94,"h":8.97,"l":8.88,"n":107,"o":8.94,"t":"2026-10-06T13:45:00Z","v":28933,"vw":8.914541},{"c":9,"h":9,"l":8.87,"n":85,"o":8.96,"t":"2026-10-06T14:00:00Z","v":14650,"vw":8.962404},{"c":8.95,"h":8.98,"l":8.89,"n":74,"o":8.98,"t":"2026-10-06T14:15:00Z","v":6223,"vw":8.938243},{"c":8.965,"h":8.965,"l":8.91,"n":67,"o":8.95,"t":"2026-10-06T14:30:00Z","v":8308,"vw":8.942563},{"c":9.03,"h":9.03,"l":8.93,"n":52,"o":8.96,"t":"2026-10-06T14:45:00Z","v":3626,"vw":8.994686},{"c":9.01,"h":9.05,"l":9,"n":62,"o":9.045,"t":"2026-10-06T15:00:00Z","v":13844,"vw":9.024003},{"c":8.96,"h":9.01,"l":8.96,"n":41,"o":9.01,"t":"2026-10-06T15:15:00Z","v":3109,"vw":8.986568},{"c":8.93,"h":8.94,"l":8.92,"n":43,"o":8.93,"t":"2026-10-06T15:30:00Z","v":7177,"vw":8.921275},{"c":8.85,"h":8.92,"l":8.85,"n":48,"o":8.91,"t":"2026-10-06T15:45:00Z","v":17317,"vw":8.872619},{"c":8.85,"h":8.8664,"l":8.835,"n":48,"o":8.85,"t":"2026-10-06T16:00:00Z","v":7634,"vw":8.852176},{"c":8.81,"h":8.83,"l":8.785,"n":34,"o":8.83,"t":"2026-10-06T16:15:00Z","v":6154,"vw":8.807273},{"c":8.805,"h":8.82,"l":8.79,"n":11,"o":8.8176,"t":"2026-10-06T16:30:00Z","v":3682,"vw":8.805776},{"c":8.8,"h":8.81,"l":8.785,"n":20,"o":8.81,"t":"2026-10-06T16:45:00Z","v":9139,"vw":8.807477},{"c":8.76,"h":8.8,"l":8.76,"n":32,"o":8.8,"t":"2026-10-06T17:00:00Z","v":1477,"vw":8.787791},{"c":8.76,"h":8.76,"l":8.71,"n":28,"o":8.74,"t":"2026-10-06T17:15:00Z","v":4504,"vw":8.751494},{"c":8.755,"h":8.76,"l":8.75,"n":10,"o":8.76,"t":"2026-10-06T17:30:00Z","v":1409,"vw":8.754247},{"c":8.77,"h":8.77,"l":8.74,"n":13,"o":8.755,"t":"2026-10-06T17:45:00Z","v":719,"vw":8.750833},{"c":8.78,"h":8.81,"l":8.77,"n":30,"o":8.81,"t":"2026-10-06T18:00:00Z","v":1522,"vw":8.785753},{"c":8.72,"h":8.78,"l":8.705,"n":41,"o":8.78,"t":"2026-10-06T18:15:00Z","v":5953,"vw":8.740512},{"c":8.71,"h":8.73,"l":8.705,"n":16,"o":8.73,"t":"2026-10-06T18:30:00Z","v":5948,"vw":8.724097},{"c":8.68,"h":8.6999,"l":8.68,"n":19,"o":8.68,"t":"2026-10-06T18:45:00Z","v":2919,"vw":8.695469},{"c":8.66,"h":8.67,"l":8.66,"n":20,"o":8.66,"t":"2026-10-06T19:00:00Z","v":2868,"vw":8.663053},{"c":8.66,"h":8.66,"l":8.65,"n":38,"o":8.66,"t":"2026-10-06T19:15:00Z","v":1534,"vw":8.652522},{"c":8.63,"h":8.645,"l":8.62,"n":23,"o":8.64,"t":"2026-10-06T19:30:00Z","v":2412,"vw":8.634774},{"c":8.665,"h":8.67,"l":8.6301,"n":28,"o":8.6301,"t":"2026-10-06T19:45:00Z","v":20693,"vw":8.659723},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-06T20:00:00Z","v":213,"vw":8.68},{"c":8.7,"h":8.7,"l":8.6999,"n":99,"o":8.7,"t":"2026-10-06T20:30:00Z","v":11960,"vw":8.699998},{"c":8.6946,"h":8.6946,"l":8.6946,"n":1,"o":8.6946,"t":"2026-10-06T21:00:00Z","v":997,"vw":8.6946},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-06T23:30:00Z","v":235,"vw":8.72},{"c":8.49,"h":8.56,"l":8.49,"n":56,"o":8.55,"t":"2026-10-07T08:00:00Z","v":2972,"vw":8.532862},{"c":8.45,"h":8.51,"l":8.45,"n":14,"o":8.46,"t":"2026-10-07T09:00:00Z","v":1855,"vw":8.45464},{"c":8.42,"h":8.42,"l":8.42,"n":9,"o":8.42,"t":"2026-10-07T09:15:00Z","v":323,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":11,"o":8.43,"t":"2026-10-07T10:00:00Z","v":222,"vw":8.43},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-07T10:15:00Z","v":150,"vw":8.46},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-07T11:00:00Z","v":100,"vw":8.5},{"c":8.45,"h":8.45,"l":8.4,"n":7,"o":8.45,"t":"2026-10-07T11:30:00Z","v":1304,"vw":8.446154},{"c":8.57,"h":8.59,"l":8.55,"n":4,"o":8.59,"t":"2026-10-07T11:45:00Z","v":1000,"vw":8.56171},{"c":8.36,"h":8.39,"l":8.36,"n":17,"o":8.39,"t":"2026-10-07T12:00:00Z","v":347,"vw":8.373115},{"c":8.35,"h":8.36,"l":8.35,"n":14,"o":8.36,"t":"2026-10-07T12:15:00Z","v":286,"vw":8.355},{"c":8.36,"h":8.42,"l":8.35,"n":11,"o":8.3839,"t":"2026-10-07T12:30:00Z","v":1578,"vw":8.365239},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T13:00:00Z","v":100,"vw":8.39},{"c":8.3,"h":8.49,"l":8.27,"n":245,"o":8.49,"t":"2026-10-07T13:30:00Z","v":20005,"vw":8.326866},{"c":8.31,"h":8.31,"l":8.23,"n":141,"o":8.3,"t":"2026-10-07T13:45:00Z","v":16392,"vw":8.283054},{"c":8.28,"h":8.305,"l":8.28,"n":132,"o":8.305,"t":"2026-10-07T14:00:00Z","v":10566,"vw":8.287634},{"c":8.32,"h":8.3369,"l":8.28,"n":64,"o":8.29,"t":"2026-10-07T14:15:00Z","v":10944,"vw":8.326872},{"c":8.28,"h":8.34,"l":8.27,"n":71,"o":8.32,"t":"2026-10-07T14:30:00Z","v":6721,"vw":8.323329},{"c":8.3,"h":8.3,"l":8.2623,"n":63,"o":8.2623,"t":"2026-10-07T14:45:00Z","v":18489,"vw":8.290912},{"c":8.27,"h":8.275,"l":8.23,"n":101,"o":8.275,"t":"2026-10-07T15:00:00Z","v":3487,"vw":8.248022},{"c":8.2449,"h":8.275,"l":8.22,"n":53,"o":8.26,"t":"2026-10-07T15:15:00Z","v":6362,"vw":8.24564},{"c":8.31,"h":8.31,"l":8.27,"n":12,"o":8.27,"t":"2026-10-07T15:30:00Z","v":2253,"vw":8.307651},{"c":8.3377,"h":8.34,"l":8.32,"n":43,"o":8.32,"t":"2026-10-07T15:45:00Z","v":3014,"vw":8.330761},{"c":8.355,"h":8.38,"l":8.327,"n":37,"o":8.3386,"t":"2026-10-07T16:00:00Z","v":7293,"vw":8.344718},{"c":8.3674,"h":8.385,"l":8.3498,"n":18,"o":8.3498,"t":"2026-10-07T16:15:00Z","v":1630,"vw":8.370826},{"c":8.355,"h":8.3739,"l":8.3501,"n":15,"o":8.3739,"t":"2026-10-07T16:30:00Z","v":2496,"vw":8.36185},{"c":8.3098,"h":8.34,"l":8.3098,"n":45,"o":8.335,"t":"2026-10-07T16:45:00Z","v":5309,"vw":8.324691},{"c":8.29,"h":8.31,"l":8.29,"n":14,"o":8.31,"t":"2026-10-07T17:00:00Z","v":2320,"vw":8.304758},{"c":8.245,"h":8.295,"l":8.245,"n":38,"o":8.28,"t":"2026-10-07T17:15:00Z","v":1670,"vw":8.279566},{"c":8.24,"h":8.2514,"l":8.22,"n":49,"o":8.2514,"t":"2026-10-07T17:30:00Z","v":3568,"vw":8.232238},{"c":8.25,"h":8.26,"l":8.24,"n":37,"o":8.24,"t":"2026-10-07T17:45:00Z","v":2844,"vw":8.253491},{"c":8.29,"h":8.3,"l":8.245,"n":24,"o":8.245,"t":"2026-10-07T18:00:00Z","v":1987,"vw":8.277805},{"c":8.26,"h":8.29,"l":8.255,"n":13,"o":8.29,"t":"2026-10-07T18:15:00Z","v":5941,"vw":8.261824},{"c":8.25,"h":8.255,"l":8.25,"n":33,"o":8.25,"t":"2026-10-07T18:30:00Z","v":4529,"vw":8.253097},{"c":8.295,"h":8.3061,"l":8.26,"n":28,"o":8.26,"t":"2026-10-07T18:45:00Z","v":6849,"vw":8.298767},{"c":8.26,"h":8.3,"l":8.26,"n":17,"o":8.28,"t":"2026-10-07T19:00:00Z","v":930,"vw":8.273415},{"c":8.26,"h":8.28,"l":8.26,"n":35,"o":8.26,"t":"2026-10-07T19:15:00Z","v":8212,"vw":8.263361},{"c":8.2175,"h":8.26,"l":8.2175,"n":47,"o":8.26,"t":"2026-10-07T19:30:00Z","v":22768,"vw":8.234981},{"c":8.26,"h":8.265,"l":8.19,"n":130,"o":8.215,"t":"2026-10-07T19:45:00Z","v":17736,"vw":8.229221},{"c":8.28,"h":8.28,"l":8.27,"n":16,"o":8.27,"t":"2026-10-07T20:00:00Z","v":257,"vw":8.275333},{"c":8.2996,"h":8.3091,"l":8.2996,"n":3,"o":8.3091,"t":"2026-10-07T21:45:00Z","v":220,"vw":8.30435},{"c":8.2997,"h":8.2997,"l":8.2997,"n":1,"o":8.2997,"t":"2026-10-07T22:00:00Z","v":200,"vw":8.2997},{"c":8.2996,"h":8.2997,"l":8.2996,"n":2,"o":8.2997,"t":"2026-10-07T22:15:00Z","v":575,"vw":8.299683},{"c":8.3085,"h":8.3085,"l":8.3085,"n":5,"o":8.3085,"t":"2026-10-07T23:30:00Z","v":2010,"vw":8.3085},{"c":8.19,"h":8.27,"l":8.19,"n":73,"o":8.27,"t":"2026-10-08T08:00:00Z","v":8107,"vw":8.202228},{"c":8.4,"h":8.4,"l":8.39,"n":2,"o":8.39,"t":"2026-10-08T09:00:00Z","v":300,"vw":8.393333},{"c":8.15,"h":8.19,"l":8.15,"n":21,"o":8.19,"t":"2026-10-08T10:30:00Z","v":499,"vw":8.17375},{"c":8.11,"h":8.2,"l":8.11,"n":20,"o":8.2,"t":"2026-10-08T11:00:00Z","v":448,"vw":8.144286},{"c":8.12,"h":8.12,"l":8.1,"n":30,"o":8.11,"t":"2026-10-08T12:00:00Z","v":1317,"vw":8.11},{"c":8.19,"h":8.19,"l":8.08,"n":7,"o":8.08,"t":"2026-10-08T12:15:00Z","v":369,"vw":8.121677},{"c":8.06,"h":8.07,"l":8.06,"n":9,"o":8.07,"t":"2026-10-08T12:45:00Z","v":702,"vw":8.063023},{"c":8.08,"h":8.25,"l":8.08,"n":11,"o":8.16,"t":"2026-10-08T13:15:00Z","v":590,"vw":8.135791},{"c":7.9714,"h":8.12,"l":7.9649,"n":240,"o":8.1,"t":"2026-10-08T13:30:00Z","v":30746,"vw":8.064238},{"c":8.08,"h":8.1,"l":8,"n":55,"o":8,"t":"2026-10-08T13:45:00Z","v":3157,"vw":8.072385},{"c":8.1475,"h":8.17,"l":8.0801,"n":60,"o":8.0801,"t":"2026-10-08T14:00:00Z","v":5516,"vw":8.133828},{"c":8.175,"h":8.175,"l":8.13,"n":45,"o":8.16,"t":"2026-10-08T14:15:00Z","v":5120,"vw":8.145762},{"c":8.24,"h":8.24,"l":8.17,"n":19,"o":8.195,"t":"2026-10-08T14:30:00Z","v":2208,"vw":8.20886},{"c":8.27,"h":8.27,"l":8.2,"n":28,"o":8.21,"t":"2026-10-08T14:45:00Z","v":8241,"vw":8.256729},{"c":8.199,"h":8.235,"l":8.19,"n":29,"o":8.235,"t":"2026-10-08T15:00:00Z","v":6291,"vw":8.211988},{"c":8.082,"h":8.18,"l":8.082,"n":76,"o":8.18,"t":"2026-10-08T15:15:00Z","v":13128,"vw":8.150424},{"c":8.01,"h":8.06,"l":8.005,"n":90,"o":8.06,"t":"2026-10-08T15:30:00Z","v":23371,"vw":8.018399},{"c":7.99,"h":8.03,"l":7.97,"n":97,"o":8.02,"t":"2026-10-08T15:45:00Z","v":18513,"vw":8.004068},{"c":8.04,"h":8.0598,"l":8,"n":50,"o":8.0077,"t":"2026-10-08T16:00:00Z","v":8910,"vw":8.041211},{"c":8.04,"h":8.04,"l":7.975,"n":66,"o":8,"t":"2026-10-08T16:15:00Z","v":17171,"vw":8.014034},{"c":8.03,"h":8.05,"l":8.01,"n":21,"o":8.03,"t":"2026-10-08T16:30:00Z","v":3302,"vw":8.030103},{"c":7.94,"h":8.02,"l":7.93,"n":107,"o":8.02,"t":"2026-10-08T16:45:00Z","v":15964,"vw":7.972136},{"c":8.005,"h":8.005,"l":7.92,"n":64,"o":7.92,"t":"2026-10-08T17:00:00Z","v":4083,"vw":7.950599},{"c":7.965,"h":8,"l":7.915,"n":66,"o":7.99,"t":"2026-10-08T17:15:00Z","v":5806,"vw":7.955307},{"c":7.99,"h":7.99,"l":7.945,"n":34,"o":7.97,"t":"2026-10-08T17:30:00Z","v":2467,"vw":7.968304},{"c":7.97,"h":7.98,"l":7.93,"n":33,"o":7.98,"t":"2026-10-08T17:45:00Z","v":3188,"vw":7.960071},{"c":7.935,"h":7.97,"l":7.92,"n":19,"o":7.97,"t":"2026-10-08T18:00:00Z","v":2616,"vw":7.93608},{"c":8.05,"h":8.05,"l":7.94,"n":22,"o":7.94,"t":"2026-10-08T18:15:00Z","v":4433,"vw":8.010625},{"c":8.03,"h":8.06,"l":8.015,"n":28,"o":8.05,"t":"2026-10-08T18:30:00Z","v":3959,"vw":8.029581},{"c":8.02,"h":8.06,"l":8.02,"n":19,"o":8.03,"t":"2026-10-08T18:45:00Z","v":2020,"vw":8.033053},{"c":8.0211,"h":8.04,"l":8.02,"n":28,"o":8.0297,"t":"2026-10-08T19:00:00Z","v":4281,"vw":8.034867},{"c":8.09,"h":8.1,"l":8.03,"n":30,"o":8.03,"t":"2026-10-08T19:15:00Z","v":11952,"vw":8.054434},{"c":8.11,"h":8.12,"l":8.08,"n":42,"o":8.09,"t":"2026-10-08T19:30:00Z","v":3823,"vw":8.103328},{"c":7.905,"h":8.085,"l":7.9,"n":126,"o":8.085,"t":"2026-10-08T19:45:00Z","v":27828,"vw":7.991315},{"c":7.92,"h":7.94,"l":7.9,"n":16,"o":7.92,"t":"2026-10-08T20:00:00Z","v":993,"vw":7.918439},{"c":8.026,"h":8.026,"l":7.95,"n":2,"o":7.95,"t":"2026-10-08T21:30:00Z","v":1022,"vw":7.957585},{"c":7.97,"h":7.98,"l":7.97,"n":5,"o":7.98,"t":"2026-10-08T23:30:00Z","v":403,"vw":7.9775},{"c":8.15,"h":8.15,"l":8.08,"n":14,"o":8.12,"t":"2026-10-09T08:00:00Z","v":1179,"vw":8.110756},{"c":8.011,"h":8.011,"l":8.011,"n":1,"o":8.011,"t":"2026-10-09T11:15:00Z","v":213,"vw":8.011},{"c":8.25,"h":8.25,"l":8.15,"n":2,"o":8.15,"t":"2026-10-09T11:30:00Z","v":250,"vw":8.21},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-10-09T12:15:00Z","v":310,"vw":8.09},{"c":8.0707,"h":8.12,"l":8.0707,"n":4,"o":8.12,"t":"2026-10-09T13:00:00Z","v":612,"vw":8.081862},{"c":8.09,"h":8.13,"l":8.06,"n":21,"o":8.08,"t":"2026-10-09T13:15:00Z","v":2635,"vw":8.092867},{"c":7.941,"h":8.075,"l":7.89,"n":246,"o":8.075,"t":"2026-10-09T13:30:00Z","v":11081,"vw":7.951184},{"c":7.97,"h":8,"l":7.94,"n":63,"o":7.94,"t":"2026-10-09T13:45:00Z","v":6779,"vw":7.985081},{"c":8.16,"h":8.1799,"l":8.0397,"n":37,"o":8.0397,"t":"2026-10-09T14:00:00Z","v":2409,"vw":8.138427},{"c":8.3606,"h":8.3804,"l":8.265,"n":92,"o":8.265,"t":"2026-10-09T14:15:00Z","v":18544,"vw":8.348879},{"c":8.36,"h":8.439,"l":8.36,"n":35,"o":8.38,"t":"2026-10-09T14:30:00Z","v":7361,"vw":8.390683},{"c":8.335,"h":8.3691,"l":8.315,"n":42,"o":8.355,"t":"2026-10-09T14:45:00Z","v":3602,"vw":8.3468},{"c":8.26,"h":8.3245,"l":8.24,"n":40,"o":8.32,"t":"2026-10-09T15:00:00Z","v":6056,"vw":8.272674},{"c":8.34,"h":8.3499,"l":8.31,"n":12,"o":8.31,"t":"2026-10-09T15:15:00Z","v":1629,"vw":8.318377},{"c":8.425,"h":8.425,"l":8.38,"n":42,"o":8.38,"t":"2026-10-09T15:30:00Z","v":4751,"vw":8.4044},{"c":8.3901,"h":8.43,"l":8.38,"n":61,"o":8.4275,"t":"2026-10-09T15:45:00Z","v":12124,"vw":8.39857},{"c":8.42,"h":8.42,"l":8.355,"n":38,"o":8.355,"t":"2026-10-09T16:00:00Z","v":7942,"vw":8.381574},{"c":8.4,"h":8.42,"l":8.38,"n":105,"o":8.39,"t":"2026-10-09T16:15:00Z","v":19705,"vw":8.398883},{"c":8.3901,"h":8.415,"l":8.39,"n":34,"o":8.395,"t":"2026-10-09T16:30:00Z","v":4667,"vw":8.39164},{"c":8.47,"h":8.485,"l":8.42,"n":20,"o":8.42,"t":"2026-10-09T16:45:00Z","v":2487,"vw":8.470094},{"c":8.435,"h":8.4893,"l":8.435,"n":22,"o":8.4893,"t":"2026-10-09T17:00:00Z","v":2861,"vw":8.482084},{"c":8.45,"h":8.45,"l":8.41,"n":28,"o":8.43,"t":"2026-10-09T17:15:00Z","v":4254,"vw":8.427083},{"c":8.44,"h":8.46,"l":8.435,"n":20,"o":8.44,"t":"2026-10-09T17:30:00Z","v":1515,"vw":8.442378},{"c":8.47,"h":8.47,"l":8.425,"n":18,"o":8.4375,"t":"2026-10-09T17:45:00Z","v":1119,"vw":8.43325},{"c":8.42,"h":8.45,"l":8.42,"n":6,"o":8.445,"t":"2026-10-09T18:00:00Z","v":936,"vw":8.441949},{"c":8.38,"h":8.4,"l":8.38,"n":21,"o":8.4,"t":"2026-10-09T18:15:00Z","v":3329,"vw":8.387188},{"c":8.36,"h":8.36,"l":8.34,"n":10,"o":8.34,"t":"2026-10-09T18:30:00Z","v":422,"vw":8.351587},{"c":8.42,"h":8.45,"l":8.39,"n":12,"o":8.39,"t":"2026-10-09T18:45:00Z","v":939,"vw":8.408372},{"c":8.435,"h":8.44,"l":8.4199,"n":29,"o":8.42,"t":"2026-10-09T19:00:00Z","v":6115,"vw":8.435972},{"c":8.41,"h":8.435,"l":8.41,"n":12,"o":8.42,"t":"2026-10-09T19:15:00Z","v":1291,"vw":8.420892},{"c":8.43,"h":8.43,"l":8.415,"n":15,"o":8.42,"t":"2026-10-09T19:30:00Z","v":6277,"vw":8.427083},{"c":8.305,"h":8.53,"l":8.305,"n":282,"o":8.405,"t":"2026-10-09T19:45:00Z","v":67631,"vw":8.447294},{"c":8.3,"h":8.31,"l":8.3,"n":15,"o":8.3,"t":"2026-10-09T20:00:00Z","v":1290,"vw":8.300866},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-09T21:15:00Z","v":205,"vw":8.36},{"c":8.53,"h":8.53,"l":8.53,"n":19,"o":8.53,"t":"2026-10-12T08:00:00Z","v":714,"vw":8.53},{"c":8.4875,"h":8.4875,"l":8.4875,"n":1,"o":8.4875,"t":"2026-10-12T08:15:00Z","v":100,"vw":8.4875},{"c":8.47,"h":8.47,"l":8.47,"n":8,"o":8.47,"t":"2026-10-12T08:45:00Z","v":1050,"vw":8.47},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-12T09:00:00Z","v":108,"vw":8.55},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-12T11:30:00Z","v":100,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-12T11:45:00Z","v":338,"vw":8.4},{"c":8.41,"h":8.41,"l":8.38,"n":12,"o":8.38,"t":"2026-10-12T12:00:00Z","v":2831,"vw":8.382017},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-12T12:30:00Z","v":300,"vw":8.31},{"c":8.3591,"h":8.3591,"l":8.3114,"n":2,"o":8.3114,"t":"2026-10-12T13:00:00Z","v":700,"vw":8.331843},{"c":8.28,"h":8.3,"l":8.28,"n":10,"o":8.3,"t":"2026-10-12T13:15:00Z","v":12976,"vw":8.299704},{"c":8.41,"h":8.41,"l":8.22,"n":93,"o":8.37,"t":"2026-10-12T13:30:00Z","v":9277,"vw":8.383501},{"c":8.475,"h":8.4972,"l":8.415,"n":78,"o":8.45,"t":"2026-10-12T13:45:00Z","v":23757,"vw":8.445655},{"c":8.56,"h":8.57,"l":8.48,"n":57,"o":8.49,"t":"2026-10-12T14:00:00Z","v":9706,"vw":8.515577},{"c":8.47,"h":8.53,"l":8.4191,"n":71,"o":8.52,"t":"2026-10-12T14:15:00Z","v":7917,"vw":8.485877},{"c":8.4,"h":8.48,"l":8.36,"n":72,"o":8.47,"t":"2026-10-12T14:30:00Z","v":24692,"vw":8.412142},{"c":8.34,"h":8.4,"l":8.34,"n":50,"o":8.39,"t":"2026-10-12T14:45:00Z","v":6999,"vw":8.371332},{"c":8.39,"h":8.41,"l":8.35,"n":31,"o":8.35,"t":"2026-10-12T15:00:00Z","v":6637,"vw":8.395451},{"c":8.4,"h":8.41,"l":8.37,"n":32,"o":8.37,"t":"2026-10-12T15:15:00Z","v":5291,"vw":8.402787},{"c":8.43,"h":8.44,"l":8.4,"n":59,"o":8.4,"t":"2026-10-12T15:30:00Z","v":6374,"vw":8.425264},{"c":8.39,"h":8.44,"l":8.39,"n":38,"o":8.435,"t":"2026-10-12T15:45:00Z","v":1772,"vw":8.413978},{"c":8.3432,"h":8.39,"l":8.33,"n":52,"o":8.38,"t":"2026-10-12T16:00:00Z","v":9112,"vw":8.370008},{"c":8.33,"h":8.37,"l":8.33,"n":15,"o":8.37,"t":"2026-10-12T16:15:00Z","v":811,"vw":8.3525},{"c":8.33,"h":8.335,"l":8.32,"n":19,"o":8.33,"t":"2026-10-12T16:30:00Z","v":1899,"vw":8.328944},{"c":8.32,"h":8.33,"l":8.29,"n":35,"o":8.33,"t":"2026-10-12T16:45:00Z","v":2700,"vw":8.317195},{"c":8.3,"h":8.32,"l":8.3,"n":23,"o":8.32,"t":"2026-10-12T17:00:00Z","v":5464,"vw":8.318513},{"c":8.29,"h":8.31,"l":8.28,"n":15,"o":8.3,"t":"2026-10-12T17:15:00Z","v":2743,"vw":8.292148},{"c":8.295,"h":8.31,"l":8.29,"n":22,"o":8.29,"t":"2026-10-12T17:30:00Z","v":943,"vw":8.302222},{"c":8.27,"h":8.3,"l":8.27,"n":17,"o":8.3,"t":"2026-10-12T17:45:00Z","v":3204,"vw":8.286721},{"c":8.27,"h":8.29,"l":8.27,"n":17,"o":8.28,"t":"2026-10-12T18:00:00Z","v":5158,"vw":8.281017},{"c":8.25,"h":8.26,"l":8.25,"n":46,"o":8.26,"t":"2026-10-12T18:15:00Z","v":5149,"vw":8.2576},{"c":8.24,"h":8.25,"l":8.24,"n":4,"o":8.25,"t":"2026-10-12T18:30:00Z","v":707,"vw":8.248571},{"c":8.21,"h":8.24,"l":8.2,"n":33,"o":8.24,"t":"2026-10-12T18:45:00Z","v":10120,"vw":8.220767},{"c":8.24,"h":8.26,"l":8.22,"n":28,"o":8.22,"t":"2026-10-12T19:00:00Z","v":1134,"vw":8.237874},{"c":8.23,"h":8.24,"l":8.23,"n":9,"o":8.24,"t":"2026-10-12T19:15:00Z","v":512,"vw":8.2375},{"c":8.21,"h":8.27,"l":8.21,"n":21,"o":8.25,"t":"2026-10-12T19:30:00Z","v":2807,"vw":8.233233},{"c":8.365,"h":8.365,"l":8.18,"n":226,"o":8.22,"t":"2026-10-12T19:45:00Z","v":53465,"vw":8.287413},{"c":8.47,"h":8.47,"l":8.36,"n":37,"o":8.37,"t":"2026-10-12T20:00:00Z","v":4087,"vw":8.417942},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-12T21:00:00Z","v":268,"vw":8.37},{"c":8.4721,"h":8.4721,"l":8.4721,"n":1,"o":8.4721,"t":"2026-10-12T22:00:00Z","v":150,"vw":8.4721},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-12T22:45:00Z","v":216,"vw":8.34},{"c":8.34,"h":8.35,"l":8.3,"n":8,"o":8.3,"t":"2026-10-12T23:00:00Z","v":668,"vw":8.335008},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-12T23:30:00Z","v":204,"vw":8.32},{"c":8.33,"h":8.36,"l":8.33,"n":20,"o":8.33,"t":"2026-10-13T08:00:00Z","v":4576,"vw":8.340128},{"c":8.37,"h":8.37,"l":8.37,"n":5,"o":8.37,"t":"2026-10-13T08:30:00Z","v":130,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-13T09:00:00Z","v":500,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-13T09:30:00Z","v":300,"vw":8.37},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-13T11:15:00Z","v":425,"vw":8.28},{"c":8.41,"h":8.41,"l":8.4,"n":4,"o":8.4,"t":"2026-10-13T11:30:00Z","v":1101,"vw":8.408182},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-13T11:45:00Z","v":400,"vw":8.37},{"c":8.3,"h":8.34,"l":8.29,"n":26,"o":8.34,"t":"2026-10-13T12:30:00Z","v":5944,"vw":8.310817},{"c":8.3,"h":8.3,"l":8.27,"n":9,"o":8.27,"t":"2026-10-13T13:15:00Z","v":3354,"vw":8.278673},{"c":8.28,"h":8.34,"l":8.25,"n":46,"o":8.25,"t":"2026-10-13T13:30:00Z","v":6171,"vw":8.298511},{"c":8.27,"h":8.31,"l":8.2524,"n":33,"o":8.27,"t":"2026-10-13T13:45:00Z","v":7682,"vw":8.274762},{"c":8.265,"h":8.275,"l":8.25,"n":17,"o":8.25,"t":"2026-10-13T14:00:00Z","v":615,"vw":8.26002},{"c":8.305,"h":8.32,"l":8.305,"n":3,"o":8.32,"t":"2026-10-13T14:15:00Z","v":306,"vw":8.31},{"c":8.335,"h":8.335,"l":8.28,"n":17,"o":8.28,"t":"2026-10-13T14:30:00Z","v":1170,"vw":8.302289},{"c":8.31,"h":8.335,"l":8.29,"n":16,"o":8.335,"t":"2026-10-13T14:45:00Z","v":1785,"vw":8.30324},{"c":8.38,"h":8.39,"l":8.3,"n":19,"o":8.3,"t":"2026-10-13T15:00:00Z","v":3874,"vw":8.354047},{"c":8.38,"h":8.43,"l":8.35,"n":26,"o":8.3775,"t":"2026-10-13T15:15:00Z","v":4031,"vw":8.372931},{"c":8.36,"h":8.38,"l":8.345,"n":10,"o":8.38,"t":"2026-10-13T15:30:00Z","v":1311,"vw":8.357331},{"c":8.35,"h":8.35,"l":8.32,"n":15,"o":8.34,"t":"2026-10-13T15:45:00Z","v":1366,"vw":8.338516},{"c":8.35,"h":8.38,"l":8.34,"n":6,"o":8.38,"t":"2026-10-13T16:00:00Z","v":813,"vw":8.37},{"c":8.39,"h":8.39,"l":8.38,"n":5,"o":8.38,"t":"2026-10-13T16:15:00Z","v":346,"vw":8.382915},{"c":8.39,"h":8.4,"l":8.38,"n":25,"o":8.38,"t":"2026-10-13T16:30:00Z","v":1726,"vw":8.390287},{"c":8.38,"h":8.395,"l":8.38,"n":11,"o":8.39,"t":"2026-10-13T16:45:00Z","v":1295,"vw":8.385287},{"c":8.32,"h":8.34,"l":8.3101,"n":9,"o":8.34,"t":"2026-10-13T17:15:00Z","v":1885,"vw":8.323929},{"c":8.3299,"h":8.335,"l":8.305,"n":15,"o":8.31,"t":"2026-10-13T17:30:00Z","v":4019,"vw":8.31179},{"c":8.32,"h":8.34,"l":8.3,"n":6,"o":8.34,"t":"2026-10-13T17:45:00Z","v":1500,"vw":8.311987},{"c":8.35,"h":8.35,"l":8.305,"n":25,"o":8.33,"t":"2026-10-13T18:00:00Z","v":3062,"vw":8.324613},{"c":8.31,"h":8.34,"l":8.31,"n":13,"o":8.34,"t":"2026-10-13T18:15:00Z","v":2837,"vw":8.323242},{"c":8.35,"h":8.35,"l":8.33,"n":7,"o":8.33,"t":"2026-10-13T18:30:00Z","v":503,"vw":8.34598},{"c":8.38,"h":8.38,"l":8.37,"n":6,"o":8.37,"t":"2026-10-13T18:45:00Z","v":537,"vw":8.374},{"c":8.35,"h":8.37,"l":8.35,"n":23,"o":8.36,"t":"2026-10-13T19:00:00Z","v":3030,"vw":8.356214},{"c":8.34,"h":8.36,"l":8.33,"n":39,"o":8.34,"t":"2026-10-13T19:15:00Z","v":9079,"vw":8.351449},{"c":8.31,"h":8.33,"l":8.31,"n":30,"o":8.33,"t":"2026-10-13T19:30:00Z","v":8464,"vw":8.320736},{"c":8.38,"h":8.385,"l":8.305,"n":32,"o":8.305,"t":"2026-10-13T19:45:00Z","v":5101,"vw":8.358095},{"c":8.36,"h":8.36,"l":8.36,"n":17,"o":8.36,"t":"2026-10-13T20:00:00Z","v":1230,"vw":8.36},{"c":8.37,"h":8.37,"l":8.365,"n":3,"o":8.365,"t":"2026-10-13T20:15:00Z","v":540,"vw":8.366852},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-13T21:00:00Z","v":300,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-13T21:45:00Z","v":200,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-13T22:15:00Z","v":1400,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":15,"o":8.36,"t":"2026-10-13T22:30:00Z","v":1500,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-13T23:15:00Z","v":200,"vw":8.35},{"c":8.43,"h":8.43,"l":8.36,"n":54,"o":8.39,"t":"2026-10-14T08:00:00Z","v":6848,"vw":8.391548},{"c":8.3,"h":8.329,"l":8.3,"n":5,"o":8.32,"t":"2026-10-14T11:00:00Z","v":1056,"vw":8.30596},{"c":8.3016,"h":8.3016,"l":8.3,"n":4,"o":8.3,"t":"2026-10-14T11:30:00Z","v":1601,"vw":8.300101},{"c":8.3035,"h":8.3035,"l":8.3035,"n":1,"o":8.3035,"t":"2026-10-14T11:45:00Z","v":101,"vw":8.3035},{"c":8.33,"h":8.33,"l":8.32,"n":3,"o":8.32,"t":"2026-10-14T12:00:00Z","v":1544,"vw":8.323519},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-14T12:15:00Z","v":1001,"vw":8.36},{"c":8.28,"h":8.3,"l":8.25,"n":23,"o":8.3,"t":"2026-10-14T12:30:00Z","v":406,"vw":8.276667},{"c":8.19,"h":8.19,"l":8.19,"n":8,"o":8.19,"t":"2026-10-14T12:45:00Z","v":1614,"vw":8.19},{"c":8.15,"h":8.19,"l":8.15,"n":11,"o":8.19,"t":"2026-10-14T13:00:00Z","v":2721,"vw":8.188122},{"c":8.1435,"h":8.15,"l":8.14,"n":5,"o":8.15,"t":"2026-10-14T13:15:00Z","v":1785,"vw":8.146398},{"c":8.37,"h":8.38,"l":8.1551,"n":97,"o":8.21,"t":"2026-10-14T13:30:00Z","v":11393,"vw":8.26757},{"c":8.12,"h":8.33,"l":8.12,"n":63,"o":8.33,"t":"2026-10-14T13:45:00Z","v":6489,"vw":8.275616},{"c":7.98,"h":8.1,"l":7.98,"n":188,"o":8.1,"t":"2026-10-14T14:00:00Z","v":24415,"vw":8.025429},{"c":8,"h":8,"l":7.93,"n":83,"o":7.98,"t":"2026-10-14T14:15:00Z","v":8502,"vw":7.965965},{"c":8.0001,"h":8.0297,"l":7.9999,"n":31,"o":8.0297,"t":"2026-10-14T14:30:00Z","v":2662,"vw":8.005875},{"c":8.025,"h":8.03,"l":7.98,"n":31,"o":8.03,"t":"2026-10-14T14:45:00Z","v":16242,"vw":8.000095},{"c":7.92,"h":8,"l":7.885,"n":119,"o":8,"t":"2026-10-14T15:00:00Z","v":15923,"vw":7.899161},{"c":7.99,"h":7.99,"l":7.915,"n":43,"o":7.915,"t":"2026-10-14T15:15:00Z","v":9672,"vw":7.940065},{"c":7.9772,"h":7.98,"l":7.97,"n":19,"o":7.97,"t":"2026-10-14T15:30:00Z","v":2178,"vw":7.971813},{"c":7.9177,"h":7.98,"l":7.9173,"n":33,"o":7.97,"t":"2026-10-14T15:45:00Z","v":2365,"vw":7.931794},{"c":7.91,"h":7.9601,"l":7.9,"n":30,"o":7.94,"t":"2026-10-14T16:00:00Z","v":2843,"vw":7.937853},{"c":7.9,"h":7.925,"l":7.89,"n":50,"o":7.92,"t":"2026-10-14T16:15:00Z","v":4942,"vw":7.907031},{"c":7.95,"h":7.9577,"l":7.91,"n":40,"o":7.91,"t":"2026-10-14T16:30:00Z","v":3941,"vw":7.923113},{"c":7.94,"h":7.94,"l":7.92,"n":25,"o":7.92,"t":"2026-10-14T16:45:00Z","v":2647,"vw":7.927722},{"c":7.94,"h":7.97,"l":7.94,"n":20,"o":7.94,"t":"2026-10-14T17:00:00Z","v":5492,"vw":7.947896},{"c":7.93,"h":7.94,"l":7.9199,"n":25,"o":7.92,"t":"2026-10-14T17:15:00Z","v":13248,"vw":7.923024},{"c":7.91,"h":7.93,"l":7.9,"n":22,"o":7.9123,"t":"2026-10-14T17:30:00Z","v":3892,"vw":7.912472},{"c":7.8107,"h":7.91,"l":7.8099,"n":103,"o":7.91,"t":"2026-10-14T17:45:00Z","v":20896,"vw":7.851245},{"c":7.85,"h":7.85,"l":7.8,"n":45,"o":7.81,"t":"2026-10-14T18:00:00Z","v":4846,"vw":7.825747},{"c":7.8407,"h":7.85,"l":7.83,"n":21,"o":7.84,"t":"2026-10-14T18:15:00Z","v":41018,"vw":7.849432},{"c":7.815,"h":7.83,"l":7.8,"n":28,"o":7.83,"t":"2026-10-14T18:30:00Z","v":10198,"vw":7.808925},{"c":7.8307,"h":7.85,"l":7.8177,"n":49,"o":7.8177,"t":"2026-10-14T18:45:00Z","v":9521,"vw":7.841813},{"c":7.8299,"h":7.835,"l":7.815,"n":30,"o":7.835,"t":"2026-10-14T19:00:00Z","v":5266,"vw":7.828949},{"c":7.83,"h":7.88,"l":7.82,"n":75,"o":7.82,"t":"2026-10-14T19:15:00Z","v":20165,"vw":7.854465},{"c":7.8377,"h":7.85,"l":7.815,"n":45,"o":7.83,"t":"2026-10-14T19:30:00Z","v":12894,"vw":7.824524},{"c":7.88,"h":7.88,"l":7.8063,"n":57,"o":7.83,"t":"2026-10-14T19:45:00Z","v":24651,"vw":7.843813},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-14T20:00:00Z","v":192,"vw":7.88},{"c":7.88,"h":7.89,"l":7.88,"n":7,"o":7.89,"t":"2026-10-14T20:15:00Z","v":1882,"vw":7.883838},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-14T20:45:00Z","v":500,"vw":7.88},{"c":7.9,"h":7.9,"l":7.895,"n":4,"o":7.895,"t":"2026-10-14T21:00:00Z","v":598,"vw":7.898919},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-14T21:30:00Z","v":182,"vw":7.85},{"c":7.87,"h":7.88,"l":7.87,"n":2,"o":7.88,"t":"2026-10-14T21:45:00Z","v":224,"vw":7.875},{"c":7.88,"h":7.88,"l":7.87,"n":7,"o":7.87,"t":"2026-10-14T22:00:00Z","v":1100,"vw":7.870909},{"c":7.88,"h":7.88,"l":7.87,"n":2,"o":7.87,"t":"2026-10-14T22:15:00Z","v":500,"vw":7.876},{"c":7.8,"h":7.8,"l":7.8,"n":11,"o":7.8,"t":"2026-10-14T22:30:00Z","v":1592,"vw":7.8},{"c":7.77,"h":7.79,"l":7.77,"n":6,"o":7.79,"t":"2026-10-14T22:45:00Z","v":311,"vw":7.782647},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-14T23:30:00Z","v":232,"vw":7.77},{"c":7.7614,"h":7.769,"l":7.7577,"n":7,"o":7.769,"t":"2026-10-14T23:45:00Z","v":3915,"vw":7.761828},{"c":7.72,"h":7.72,"l":7.64,"n":45,"o":7.64,"t":"2026-10-15T08:00:00Z","v":1255,"vw":7.669354},{"c":7.71,"h":7.72,"l":7.71,"n":2,"o":7.72,"t":"2026-10-15T08:15:00Z","v":500,"vw":7.718},{"c":7.77,"h":7.77,"l":7.7322,"n":3,"o":7.7322,"t":"2026-10-15T09:00:00Z","v":960,"vw":7.766063},{"c":7.73,"h":7.74,"l":7.73,"n":4,"o":7.74,"t":"2026-10-15T09:15:00Z","v":2050,"vw":7.73878},{"c":7.69,"h":7.71,"l":7.67,"n":15,"o":7.71,"t":"2026-10-15T11:00:00Z","v":1427,"vw":7.692143},{"c":7.6906,"h":7.7,"l":7.6903,"n":6,"o":7.6906,"t":"2026-10-15T11:15:00Z","v":2380,"vw":7.694841},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-15T11:30:00Z","v":200,"vw":7.71},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-15T12:00:00Z","v":287,"vw":7.7},{"c":7.71,"h":7.71,"l":7.7,"n":14,"o":7.71,"t":"2026-10-15T12:15:00Z","v":2102,"vw":7.705421},{"c":7.69,"h":7.69,"l":7.65,"n":13,"o":7.65,"t":"2026-10-15T12:30:00Z","v":1877,"vw":7.654984},{"c":7.64,"h":7.64,"l":7.64,"n":9,"o":7.64,"t":"2026-10-15T13:00:00Z","v":394,"vw":7.64},{"c":7.72,"h":7.73,"l":7.5,"n":216,"o":7.63,"t":"2026-10-15T13:30:00Z","v":25339,"vw":7.612798},{"c":7.5508,"h":7.69,"l":7.53,"n":83,"o":7.64,"t":"2026-10-15T13:45:00Z","v":17163,"vw":7.579215},{"c":7.73,"h":7.81,"l":7.58,"n":89,"o":7.58,"t":"2026-10-15T14:00:00Z","v":19799,"vw":7.70379},{"c":7.75,"h":7.75,"l":7.715,"n":21,"o":7.73,"t":"2026-10-15T14:15:00Z","v":15486,"vw":7.72039},{"c":7.93,"h":7.94,"l":7.72,"n":41,"o":7.72,"t":"2026-10-15T14:30:00Z","v":5848,"vw":7.881474},{"c":8.005,"h":8.005,"l":7.9103,"n":42,"o":7.92,"t":"2026-10-15T14:45:00Z","v":10758,"vw":7.961315},{"c":8.1,"h":8.11,"l":7.985,"n":64,"o":8.005,"t":"2026-10-15T15:00:00Z","v":9589,"vw":8.066914},{"c":8.11,"h":8.12,"l":8.09,"n":54,"o":8.1,"t":"2026-10-15T15:15:00Z","v":11238,"vw":8.109033},{"c":8.17,"h":8.2,"l":8.1,"n":42,"o":8.12,"t":"2026-10-15T15:30:00Z","v":10243,"vw":8.130134},{"c":8.16,"h":8.185,"l":8.13,"n":43,"o":8.1527,"t":"2026-10-15T15:45:00Z","v":6274,"vw":8.158919},{"c":8.18,"h":8.19,"l":8.12,"n":32,"o":8.1504,"t":"2026-10-15T16:00:00Z","v":3558,"vw":8.152566},{"c":8.15,"h":8.17,"l":8.15,"n":28,"o":8.17,"t":"2026-10-15T16:15:00Z","v":4533,"vw":8.155818},{"c":8.165,"h":8.1726,"l":8.14,"n":14,"o":8.15,"t":"2026-10-15T16:30:00Z","v":4523,"vw":8.164528},{"c":8.19,"h":8.21,"l":8.18,"n":28,"o":8.21,"t":"2026-10-15T16:45:00Z","v":2735,"vw":8.19397},{"c":8.22,"h":8.22,"l":8.19,"n":26,"o":8.21,"t":"2026-10-15T17:00:00Z","v":5448,"vw":8.202787},{"c":8.25,"h":8.26,"l":8.2471,"n":24,"o":8.26,"t":"2026-10-15T17:15:00Z","v":4138,"vw":8.252739},{"c":8.285,"h":8.2924,"l":8.25,"n":22,"o":8.25,"t":"2026-10-15T17:30:00Z","v":5886,"vw":8.261673},{"c":8.32,"h":8.32,"l":8.29,"n":26,"o":8.29,"t":"2026-10-15T17:45:00Z","v":6452,"vw":8.317965},{"c":8.23,"h":8.3097,"l":8.23,"n":45,"o":8.3097,"t":"2026-10-15T18:00:00Z","v":20504,"vw":8.281969},{"c":8.29,"h":8.29,"l":8.21,"n":16,"o":8.21,"t":"2026-10-15T18:15:00Z","v":2334,"vw":8.256087},{"c":8.38,"h":8.38,"l":8.3,"n":21,"o":8.32,"t":"2026-10-15T18:30:00Z","v":3868,"vw":8.317737},{"c":8.35,"h":8.38,"l":8.3499,"n":31,"o":8.38,"t":"2026-10-15T18:45:00Z","v":4678,"vw":8.360355},{"c":8.38,"h":8.38,"l":8.36,"n":25,"o":8.36,"t":"2026-10-15T19:00:00Z","v":4721,"vw":8.367538},{"c":8.4701,"h":8.4701,"l":8.4,"n":28,"o":8.4,"t":"2026-10-15T19:15:00Z","v":4428,"vw":8.439183},{"c":8.53,"h":8.53,"l":8.47,"n":85,"o":8.47,"t":"2026-10-15T19:30:00Z","v":15774,"vw":8.497617},{"c":8.465,"h":8.56,"l":8.46,"n":119,"o":8.55,"t":"2026-10-15T19:45:00Z","v":47280,"vw":8.504683},{"c":8.4469,"h":8.47,"l":8.405,"n":24,"o":8.47,"t":"2026-10-15T20:00:00Z","v":2594,"vw":8.426351},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-15T20:30:00Z","v":236,"vw":8.42},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-15T21:30:00Z","v":2000,"vw":8.37},{"c":8.36,"h":8.43,"l":8.32,"n":26,"o":8.36,"t":"2026-10-16T08:00:00Z","v":2085,"vw":8.362786},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-16T09:30:00Z","v":200,"vw":8.335},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-16T10:00:00Z","v":300,"vw":8.27},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-16T11:15:00Z","v":300,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":7,"o":8.42,"t":"2026-10-16T11:30:00Z","v":697,"vw":8.42},{"c":8.3395,"h":8.3395,"l":8.3395,"n":1,"o":8.3395,"t":"2026-10-16T11:45:00Z","v":250,"vw":8.3395},{"c":8.29,"h":8.34,"l":8.29,"n":4,"o":8.34,"t":"2026-10-16T12:00:00Z","v":592,"vw":8.316261},{"c":8.309,"h":8.309,"l":8.309,"n":1,"o":8.309,"t":"2026-10-16T12:45:00Z","v":100,"vw":8.309},{"c":8.281,"h":8.281,"l":8.281,"n":1,"o":8.281,"t":"2026-10-16T13:00:00Z","v":219,"vw":8.281},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T13:15:00Z","v":200,"vw":8.32},{"c":8.33,"h":8.36,"l":8.23,"n":76,"o":8.36,"t":"2026-10-16T13:30:00Z","v":10687,"vw":8.303357},{"c":8.39,"h":8.395,"l":8.31,"n":34,"o":8.32,"t":"2026-10-16T13:45:00Z","v":6424,"vw":8.360616},{"c":8.36,"h":8.381,"l":8.36,"n":8,"o":8.381,"t":"2026-10-16T14:00:00Z","v":3567,"vw":8.373891},{"c":8.39,"h":8.43,"l":8.39,"n":19,"o":8.43,"t":"2026-10-16T14:15:00Z","v":5181,"vw":8.400246},{"c":8.4099,"h":8.41,"l":8.39,"n":8,"o":8.39,"t":"2026-10-16T14:30:00Z","v":2441,"vw":8.408897},{"c":8.33,"h":8.38,"l":8.33,"n":35,"o":8.38,"t":"2026-10-16T14:45:00Z","v":13421,"vw":8.377756},{"c":8.3377,"h":8.3377,"l":8.27,"n":14,"o":8.27,"t":"2026-10-16T15:00:00Z","v":838,"vw":8.289343},{"c":8.32,"h":8.3201,"l":8.29,"n":20,"o":8.3102,"t":"2026-10-16T15:15:00Z","v":2622,"vw":8.30742},{"c":8.27,"h":8.32,"l":8.27,"n":7,"o":8.32,"t":"2026-10-16T15:30:00Z","v":1213,"vw":8.306822},{"c":8.17,"h":8.26,"l":8.15,"n":19,"o":8.26,"t":"2026-10-16T15:45:00Z","v":2664,"vw":8.20039},{"c":8.15,"h":8.16,"l":8.11,"n":45,"o":8.16,"t":"2026-10-16T16:00:00Z","v":25315,"vw":8.121222},{"c":8.155,"h":8.165,"l":8.14,"n":11,"o":8.14,"t":"2026-10-16T16:15:00Z","v":2180,"vw":8.155921},{"c":8.14,"h":8.1645,"l":8.13,"n":20,"o":8.13,"t":"2026-10-16T16:30:00Z","v":5789,"vw":8.139338},{"c":8.1199,"h":8.17,"l":8.1199,"n":11,"o":8.17,"t":"2026-10-16T16:45:00Z","v":323,"vw":8.1533},{"c":8.06,"h":8.08,"l":8.06,"n":15,"o":8.08,"t":"2026-10-16T17:00:00Z","v":1825,"vw":8.064275},{"c":8.06,"h":8.06,"l":7.99,"n":69,"o":8.021,"t":"2026-10-16T17:15:00Z","v":7897,"vw":8.004957},{"c":8.08,"h":8.09,"l":8.05,"n":51,"o":8.05,"t":"2026-10-16T17:30:00Z","v":16092,"vw":8.082892},{"c":8.02,"h":8.08,"l":8.02,"n":48,"o":8.07,"t":"2026-10-16T17:45:00Z","v":15249,"vw":8.04721},{"c":8.045,"h":8.045,"l":8,"n":19,"o":8,"t":"2026-10-16T18:00:00Z","v":5749,"vw":8.009802},{"c":7.99,"h":8.0399,"l":7.99,"n":22,"o":8.0399,"t":"2026-10-16T18:15:00Z","v":5127,"vw":8.01302},{"c":7.87,"h":7.99,"l":7.85,"n":66,"o":7.99,"t":"2026-10-16T18:30:00Z","v":19660,"vw":7.951452},{"c":7.7377,"h":7.91,"l":7.7,"n":95,"o":7.86,"t":"2026-10-16T18:45:00Z","v":7473,"vw":7.786815},{"c":7.74,"h":7.75,"l":7.67,"n":67,"o":7.6877,"t":"2026-10-16T19:00:00Z","v":6973,"vw":7.700898},{"c":7.8,"h":7.83,"l":7.76,"n":45,"o":7.8,"t":"2026-10-16T19:15:00Z","v":4555,"vw":7.801645},{"c":7.7402,"h":7.81,"l":7.73,"n":47,"o":7.81,"t":"2026-10-16T19:30:00Z","v":10662,"vw":7.74652},{"c":7.88,"h":7.885,"l":7.7466,"n":117,"o":7.7466,"t":"2026-10-16T19:45:00Z","v":44366,"vw":7.825216},{"c":7.9,"h":7.9,"l":7.87,"n":11,"o":7.88,"t":"2026-10-16T20:00:00Z","v":2624,"vw":7.873425},{"c":7.89,"h":7.8986,"l":7.89,"n":2,"o":7.8986,"t":"2026-10-16T20:15:00Z","v":370,"vw":7.892882},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-16T20:45:00Z","v":100,"vw":7.91},{"c":7.89,"h":7.89,"l":7.87,"n":29,"o":7.89,"t":"2026-10-16T21:00:00Z","v":1126,"vw":7.885314},{"c":7.9178,"h":7.9285,"l":7.9178,"n":2,"o":7.9285,"t":"2026-10-16T21:15:00Z","v":300,"vw":7.921367},{"c":8.0531,"h":8.0653,"l":8.03,"n":5,"o":8.03,"t":"2026-10-16T21:45:00Z","v":1727,"vw":8.049975},{"c":8,"h":8,"l":7.93,"n":3,"o":7.93,"t":"2026-10-16T22:00:00Z","v":678,"vw":7.989645},{"c":7.95,"h":8,"l":7.95,"n":2,"o":8,"t":"2026-10-16T22:15:00Z","v":509,"vw":7.985756},{"c":7.99,"h":8,"l":7.95,"n":29,"o":7.99,"t":"2026-10-19T08:00:00Z","v":3728,"vw":7.984024},{"c":7.9607,"h":7.9898,"l":7.9607,"n":3,"o":7.97,"t":"2026-10-19T08:15:00Z","v":700,"vw":7.966186},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-19T08:30:00Z","v":100,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-19T08:45:00Z","v":100,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T09:00:00Z","v":100,"vw":7.95},{"c":7.999,"h":7.999,"l":7.999,"n":2,"o":7.999,"t":"2026-10-19T09:30:00Z","v":244,"vw":7.999},{"c":7.94,"h":7.94,"l":7.93,"n":12,"o":7.93,"t":"2026-10-19T10:00:00Z","v":1554,"vw":7.936007},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T10:15:00Z","v":220,"vw":7.92},{"c":7.885,"h":7.885,"l":7.88,"n":5,"o":7.88,"t":"2026-10-19T10:30:00Z","v":1317,"vw":7.880763},{"c":7.88,"h":7.9,"l":7.88,"n":2,"o":7.9,"t":"2026-10-19T11:00:00Z","v":349,"vw":7.888539},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T11:30:00Z","v":250,"vw":7.9},{"c":7.95,"h":7.95,"l":7.93,"n":2,"o":7.93,"t":"2026-10-19T11:45:00Z","v":400,"vw":7.935},{"c":7.9799,"h":7.9799,"l":7.9799,"n":1,"o":7.9799,"t":"2026-10-19T13:00:00Z","v":200,"vw":7.9799},{"c":7.95,"h":7.9796,"l":7.95,"n":5,"o":7.9796,"t":"2026-10-19T13:15:00Z","v":215,"vw":7.9648},{"c":7.841,"h":7.96,"l":7.81,"n":119,"o":7.96,"t":"2026-10-19T13:30:00Z","v":23697,"vw":7.852724},{"c":7.81,"h":7.85,"l":7.8,"n":38,"o":7.83,"t":"2026-10-19T13:45:00Z","v":1847,"vw":7.818662},{"c":7.76,"h":7.76,"l":7.69,"n":102,"o":7.755,"t":"2026-10-19T14:00:00Z","v":20938,"vw":7.73409},{"c":7.7201,"h":7.765,"l":7.7045,"n":64,"o":7.7599,"t":"2026-10-19T14:15:00Z","v":4994,"vw":7.734783},{"c":7.69,"h":7.725,"l":7.6801,"n":66,"o":7.725,"t":"2026-10-19T14:30:00Z","v":7998,"vw":7.695226},{"c":7.74,"h":7.786,"l":7.6999,"n":42,"o":7.6999,"t":"2026-10-19T14:45:00Z","v":4809,"vw":7.740872},{"c":7.76,"h":7.78,"l":7.74,"n":48,"o":7.74,"t":"2026-10-19T15:00:00Z","v":3982,"vw":7.759242},{"c":7.79,"h":7.79,"l":7.75,"n":10,"o":7.7577,"t":"2026-10-19T15:15:00Z","v":1911,"vw":7.766},{"c":7.745,"h":7.805,"l":7.73,"n":33,"o":7.805,"t":"2026-10-19T15:30:00Z","v":2642,"vw":7.753986},{"c":7.73,"h":7.74,"l":7.72,"n":52,"o":7.73,"t":"2026-10-19T15:45:00Z","v":10343,"vw":7.730083},{"c":7.71,"h":7.71,"l":7.69,"n":29,"o":7.7,"t":"2026-10-19T16:00:00Z","v":4558,"vw":7.69523},{"c":7.69,"h":7.715,"l":7.68,"n":58,"o":7.695,"t":"2026-10-19T16:15:00Z","v":5017,"vw":7.688482},{"c":7.67,"h":7.69,"l":7.66,"n":48,"o":7.69,"t":"2026-10-19T16:30:00Z","v":3851,"vw":7.672212},{"c":7.655,"h":7.6708,"l":7.6501,"n":44,"o":7.67,"t":"2026-10-19T16:45:00Z","v":5070,"vw":7.660686},{"c":7.6299,"h":7.655,"l":7.62,"n":75,"o":7.655,"t":"2026-10-19T17:00:00Z","v":9005,"vw":7.63335},{"c":7.64,"h":7.645,"l":7.6271,"n":17,"o":7.64,"t":"2026-10-19T17:15:00Z","v":1862,"vw":7.639132},{"c":7.6,"h":7.6278,"l":7.6,"n":52,"o":7.625,"t":"2026-10-19T17:30:00Z","v":3452,"vw":7.614001},{"c":7.59,"h":7.59,"l":7.5777,"n":34,"o":7.59,"t":"2026-10-19T17:45:00Z","v":6834,"vw":7.581359},{"c":7.61,"h":7.61,"l":7.6,"n":3,"o":7.6,"t":"2026-10-19T18:00:00Z","v":800,"vw":7.6025},{"c":7.55,"h":7.615,"l":7.55,"n":46,"o":7.61,"t":"2026-10-19T18:15:00Z","v":3180,"vw":7.567304},{"c":7.5799,"h":7.5799,"l":7.5591,"n":13,"o":7.5591,"t":"2026-10-19T18:30:00Z","v":1702,"vw":7.5667},{"c":7.58,"h":7.59,"l":7.58,"n":19,"o":7.59,"t":"2026-10-19T18:45:00Z","v":4049,"vw":7.584935},{"c":7.55,"h":7.5797,"l":7.5499,"n":23,"o":7.57,"t":"2026-10-19T19:00:00Z","v":2831,"vw":7.560944},{"c":7.59,"h":7.605,"l":7.5699,"n":18,"o":7.57,"t":"2026-10-19T19:15:00Z","v":2846,"vw":7.574844},{"c":7.58,"h":7.5961,"l":7.58,"n":21,"o":7.595,"t":"2026-10-19T19:30:00Z","v":5409,"vw":7.587453},{"c":7.53,"h":7.55,"l":7.49,"n":140,"o":7.55,"t":"2026-10-19T19:45:00Z","v":19533,"vw":7.522665},{"c":7.54,"h":7.55,"l":7.54,"n":10,"o":7.55,"t":"2026-10-19T20:00:00Z","v":592,"vw":7.542857},{"c":7.5896,"h":7.59,"l":7.5896,"n":4,"o":7.59,"t":"2026-10-19T22:00:00Z","v":673,"vw":7.589941},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-19T22:15:00Z","v":215,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-19T22:30:00Z","v":106,"vw":7.6},{"c":7.58,"h":7.58,"l":7.57,"n":19,"o":7.57,"t":"2026-10-19T23:15:00Z","v":3508,"vw":7.574554},{"c":7.43,"h":7.51,"l":7.43,"n":91,"o":7.51,"t":"2026-10-20T08:00:00Z","v":2901,"vw":7.469271},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-10-20T08:15:00Z","v":1729,"vw":7.43},{"c":7.4321,"h":7.4321,"l":7.4321,"n":1,"o":7.4321,"t":"2026-10-20T10:15:00Z","v":1000,"vw":7.4321},{"c":7.4223,"h":7.4304,"l":7.4223,"n":3,"o":7.4304,"t":"2026-10-20T10:30:00Z","v":2067,"vw":7.426174},{"c":7.41,"h":7.4297,"l":7.41,"n":27,"o":7.42,"t":"2026-10-20T11:15:00Z","v":780,"vw":7.419914},{"c":7.42,"h":7.42,"l":7.391,"n":4,"o":7.391,"t":"2026-10-20T11:30:00Z","v":743,"vw":7.411714},{"c":7.4091,"h":7.41,"l":7.4091,"n":7,"o":7.41,"t":"2026-10-20T11:45:00Z","v":717,"vw":7.40978},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-20T12:00:00Z","v":102,"vw":7.41},{"c":7.4585,"h":7.4585,"l":7.4585,"n":1,"o":7.4585,"t":"2026-10-20T12:30:00Z","v":100,"vw":7.4585},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T12:45:00Z","v":100,"vw":7.44},{"c":7.41,"h":7.41,"l":7.41,"n":24,"o":7.41,"t":"2026-10-20T13:15:00Z","v":7810,"vw":7.41},{"c":7.469,"h":7.535,"l":7.41,"n":86,"o":7.47,"t":"2026-10-20T13:30:00Z","v":15351,"vw":7.485921},{"c":7.59,"h":7.59,"l":7.48,"n":35,"o":7.48,"t":"2026-10-20T13:45:00Z","v":8992,"vw":7.552158},{"c":7.68,"h":7.68,"l":7.5951,"n":21,"o":7.62,"t":"2026-10-20T14:00:00Z","v":3530,"vw":7.618527},{"c":7.79,"h":7.82,"l":7.69,"n":61,"o":7.69,"t":"2026-10-20T14:15:00Z","v":9633,"vw":7.75536},{"c":7.93,"h":7.95,"l":7.835,"n":63,"o":7.835,"t":"2026-10-20T14:30:00Z","v":16751,"vw":7.886927},{"c":7.9126,"h":7.92,"l":7.88,"n":40,"o":7.92,"t":"2026-10-20T14:45:00Z","v":6112,"vw":7.904081},{"c":7.71,"h":7.83,"l":7.71,"n":67,"o":7.8155,"t":"2026-10-20T15:00:00Z","v":20575,"vw":7.797539},{"c":7.699,"h":7.73,"l":7.699,"n":23,"o":7.73,"t":"2026-10-20T15:15:00Z","v":2038,"vw":7.72593},{"c":7.68,"h":7.68,"l":7.675,"n":12,"o":7.675,"t":"2026-10-20T15:30:00Z","v":1849,"vw":7.679624},{"c":7.65,"h":7.665,"l":7.65,"n":14,"o":7.65,"t":"2026-10-20T15:45:00Z","v":3173,"vw":7.650968},{"c":7.679,"h":7.6885,"l":7.679,"n":2,"o":7.6885,"t":"2026-10-20T16:00:00Z","v":234,"vw":7.68444},{"c":7.6899,"h":7.7099,"l":7.66,"n":25,"o":7.705,"t":"2026-10-20T16:15:00Z","v":8716,"vw":7.662245},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-20T16:30:00Z","v":735,"vw":7.7},{"c":7.72,"h":7.72,"l":7.71,"n":6,"o":7.71,"t":"2026-10-20T16:45:00Z","v":1883,"vw":7.712162},{"c":7.72,"h":7.72,"l":7.71,"n":11,"o":7.71,"t":"2026-10-20T17:00:00Z","v":6803,"vw":7.719118},{"c":7.72,"h":7.74,"l":7.72,"n":7,"o":7.735,"t":"2026-10-20T17:15:00Z","v":2601,"vw":7.735197},{"c":7.73,"h":7.73,"l":7.7099,"n":5,"o":7.72,"t":"2026-10-20T17:30:00Z","v":457,"vw":7.720813},{"c":7.71,"h":7.73,"l":7.71,"n":6,"o":7.73,"t":"2026-10-20T17:45:00Z","v":1111,"vw":7.716401},{"c":7.66,"h":7.7,"l":7.66,"n":10,"o":7.7,"t":"2026-10-20T18:00:00Z","v":2061,"vw":7.682321},{"c":7.65,"h":7.65,"l":7.65,"n":11,"o":7.65,"t":"2026-10-20T18:15:00Z","v":1911,"vw":7.65},{"c":7.625,"h":7.64,"l":7.625,"n":10,"o":7.64,"t":"2026-10-20T18:30:00Z","v":1058,"vw":7.630848},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-20T18:45:00Z","v":305,"vw":7.61},{"c":7.645,"h":7.65,"l":7.645,"n":12,"o":7.65,"t":"2026-10-20T19:00:00Z","v":1011,"vw":7.645506},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T19:15:00Z","v":320,"vw":7.63},{"c":7.63,"h":7.64,"l":7.62,"n":40,"o":7.64,"t":"2026-10-20T19:30:00Z","v":20693,"vw":7.629565},{"c":7.665,"h":7.67,"l":7.63,"n":53,"o":7.63,"t":"2026-10-20T19:45:00Z","v":33574,"vw":7.655094},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-20T20:00:00Z","v":480,"vw":7.67},{"c":7.7,"h":7.7,"l":7.68,"n":2,"o":7.68,"t":"2026-10-20T20:30:00Z","v":245,"vw":7.688163},{"c":7.7194,"h":7.7194,"l":7.7194,"n":1,"o":7.7194,"t":"2026-10-20T21:00:00Z","v":200,"vw":7.7194},{"c":7.7196,"h":7.7196,"l":7.719,"n":3,"o":7.719,"t":"2026-10-20T21:45:00Z","v":1000,"vw":7.7193},{"c":7.73,"h":7.73,"l":7.72,"n":2,"o":7.72,"t":"2026-10-20T22:00:00Z","v":288,"vw":7.725694},{"c":7.757,"h":7.7596,"l":7.75,"n":4,"o":7.75,"t":"2026-10-20T22:15:00Z","v":1058,"vw":7.755787},{"c":7.7595,"h":7.7595,"l":7.7595,"n":1,"o":7.7595,"t":"2026-10-20T22:45:00Z","v":140,"vw":7.7595},{"c":7.73,"h":7.74,"l":7.73,"n":18,"o":7.74,"t":"2026-10-21T08:00:00Z","v":413,"vw":7.735},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-21T08:15:00Z","v":195,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T09:00:00Z","v":301,"vw":7.78},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T10:00:00Z","v":100,"vw":7.76},{"c":7.815,"h":7.815,"l":7.815,"n":2,"o":7.815,"t":"2026-10-21T10:45:00Z","v":600,"vw":7.815},{"c":7.81,"h":7.82,"l":7.8,"n":9,"o":7.8,"t":"2026-10-21T11:00:00Z","v":775,"vw":7.808667},{"c":7.8241,"h":7.8241,"l":7.8241,"n":1,"o":7.8241,"t":"2026-10-21T11:15:00Z","v":100,"vw":7.8241},{"c":7.8203,"h":7.85,"l":7.8203,"n":8,"o":7.85,"t":"2026-10-21T12:00:00Z","v":1299,"vw":7.827141},{"c":7.86,"h":7.86,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T12:15:00Z","v":501,"vw":7.852},{"c":7.87,"h":7.87,"l":7.86,"n":11,"o":7.86,"t":"2026-10-21T12:30:00Z","v":4340,"vw":7.867674},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T12:45:00Z","v":100,"vw":7.83},{"c":7.87,"h":7.87,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T13:00:00Z","v":450,"vw":7.865},{"c":7.9,"h":7.93,"l":7.76,"n":80,"o":7.93,"t":"2026-10-21T13:30:00Z","v":6843,"vw":7.879882},{"c":7.86,"h":8,"l":7.86,"n":59,"o":7.8856,"t":"2026-10-21T13:45:00Z","v":18775,"vw":7.90536},{"c":7.825,"h":7.85,"l":7.748,"n":89,"o":7.85,"t":"2026-10-21T14:00:00Z","v":19258,"vw":7.771094},{"c":7.92,"h":7.93,"l":7.81,"n":33,"o":7.815,"t":"2026-10-21T14:15:00Z","v":19247,"vw":7.854917},{"c":7.94,"h":7.94,"l":7.89,"n":39,"o":7.89,"t":"2026-10-21T14:30:00Z","v":21289,"vw":7.925211},{"c":8.02,"h":8.02,"l":7.98,"n":33,"o":7.98,"t":"2026-10-21T14:45:00Z","v":6580,"vw":8.006299},{"c":8.08,"h":8.08,"l":7.995,"n":38,"o":8.01,"t":"2026-10-21T15:00:00Z","v":11670,"vw":8.045678},{"c":8.07,"h":8.08,"l":8.001,"n":31,"o":8.08,"t":"2026-10-21T15:15:00Z","v":6057,"vw":8.058932},{"c":8.095,"h":8.105,"l":8.07,"n":54,"o":8.07,"t":"2026-10-21T15:30:00Z","v":11588,"vw":8.087848},{"c":8.09,"h":8.09,"l":8.075,"n":7,"o":8.075,"t":"2026-10-21T15:45:00Z","v":2333,"vw":8.088358},{"c":8.07,"h":8.09,"l":8.05,"n":17,"o":8.09,"t":"2026-10-21T16:00:00Z","v":3430,"vw":8.070215},{"c":8.08,"h":8.1,"l":8.07,"n":14,"o":8.07,"t":"2026-10-21T16:15:00Z","v":2743,"vw":8.080932},{"c":8.145,"h":8.18,"l":8.082,"n":18,"o":8.082,"t":"2026-10-21T16:30:00Z","v":4287,"vw":8.128169},{"c":8.15,"h":8.165,"l":8.15,"n":8,"o":8.1601,"t":"2026-10-21T16:45:00Z","v":642,"vw":8.158186},{"c":8.1,"h":8.1,"l":8.08,"n":15,"o":8.089,"t":"2026-10-21T17:00:00Z","v":2925,"vw":8.085401},{"c":8.14,"h":8.14,"l":8.09,"n":16,"o":8.09,"t":"2026-10-21T17:15:00Z","v":4588,"vw":8.098409},{"c":8.13,"h":8.15,"l":8.13,"n":11,"o":8.14,"t":"2026-10-21T17:30:00Z","v":1557,"vw":8.143567},{"c":8.14,"h":8.155,"l":8.135,"n":17,"o":8.1501,"t":"2026-10-21T17:45:00Z","v":4123,"vw":8.143038},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-21T18:00:00Z","v":100,"vw":8.15},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-21T18:15:00Z","v":230,"vw":8.155},{"c":8.12,"h":8.12,"l":8.11,"n":6,"o":8.11,"t":"2026-10-21T18:30:00Z","v":1542,"vw":8.119351},{"c":8.06,"h":8.11,"l":8.06,"n":19,"o":8.11,"t":"2026-10-21T18:45:00Z","v":13286,"vw":8.073303},{"c":8.03,"h":8.0651,"l":8.02,"n":24,"o":8.0651,"t":"2026-10-21T19:00:00Z","v":8664,"vw":8.040406},{"c":8.07,"h":8.07,"l":8.05,"n":11,"o":8.05,"t":"2026-10-21T19:15:00Z","v":1293,"vw":8.060008},{"c":8.03,"h":8.085,"l":8.03,"n":9,"o":8.085,"t":"2026-10-21T19:30:00Z","v":2484,"vw":8.042948},{"c":8.005,"h":8.045,"l":8.005,"n":23,"o":8.045,"t":"2026-10-21T19:45:00Z","v":4316,"vw":8.016189},{"c":8.01,"h":8.01,"l":8.005,"n":4,"o":8.005,"t":"2026-10-21T20:00:00Z","v":378,"vw":8.007289},{"c":8.021,"h":8.021,"l":8.021,"n":8,"o":8.021,"t":"2026-10-21T21:45:00Z","v":1006,"vw":8.021},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-10-21T23:15:00Z","v":1401,"vw":7.92},{"c":7.67,"h":7.67,"l":7.67,"n":43,"o":7.67,"t":"2026-10-22T08:00:00Z","v":3439,"vw":7.67},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-10-22T08:30:00Z","v":493,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T08:45:00Z","v":250,"vw":7.6},{"c":7.61,"h":7.61,"l":7.6,"n":5,"o":7.6,"t":"2026-10-22T09:00:00Z","v":900,"vw":7.607481},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-22T10:00:00Z","v":134,"vw":7.65},{"c":7.589,"h":7.61,"l":7.5863,"n":10,"o":7.61,"t":"2026-10-22T11:00:00Z","v":1623,"vw":7.591948},{"c":7.59,"h":7.6,"l":7.59,"n":2,"o":7.6,"t":"2026-10-22T11:45:00Z","v":200,"vw":7.595},{"c":7.58,"h":7.58,"l":7.579,"n":4,"o":7.579,"t":"2026-10-22T12:00:00Z","v":266,"vw":7.5795},{"c":7.5869,"h":7.5985,"l":7.5869,"n":4,"o":7.5985,"t":"2026-10-22T12:15:00Z","v":231,"vw":7.5927},{"c":7.59,"h":7.59,"l":7.57,"n":8,"o":7.57,"t":"2026-10-22T12:30:00Z","v":652,"vw":7.573125},{"c":7.569,"h":7.569,"l":7.56,"n":5,"o":7.56,"t":"2026-10-22T13:00:00Z","v":2501,"vw":7.56864},{"c":7.69,"h":7.7149,"l":7.6,"n":133,"o":7.6,"t":"2026-10-22T13:30:00Z","v":18884,"vw":7.64457},{"c":7.78,"h":7.78,"l":7.65,"n":48,"o":7.68,"t":"2026-10-22T13:45:00Z","v":6853,"vw":7.694838},{"c":7.7452,"h":7.79,"l":7.71,"n":29,"o":7.79,"t":"2026-10-22T14:00:00Z","v":3697,"vw":7.737347},{"c":7.72,"h":7.72,"l":7.68,"n":39,"o":7.72,"t":"2026-10-22T14:15:00Z","v":5245,"vw":7.707994},{"c":7.735,"h":7.735,"l":7.66,"n":15,"o":7.7,"t":"2026-10-22T14:30:00Z","v":11133,"vw":7.708829},{"c":7.66,"h":7.7,"l":7.66,"n":21,"o":7.7,"t":"2026-10-22T14:45:00Z","v":1932,"vw":7.693036},{"c":7.57,"h":7.68,"l":7.57,"n":64,"o":7.67,"t":"2026-10-22T15:00:00Z","v":11592,"vw":7.616782},{"c":7.63,"h":7.6399,"l":7.6299,"n":36,"o":7.635,"t":"2026-10-22T15:15:00Z","v":12890,"vw":7.632547},{"c":7.62,"h":7.65,"l":7.62,"n":29,"o":7.63,"t":"2026-10-22T15:30:00Z","v":4675,"vw":7.636185},{"c":7.64,"h":7.64,"l":7.6193,"n":9,"o":7.625,"t":"2026-10-22T15:45:00Z","v":3663,"vw":7.620069},{"c":7.625,"h":7.64,"l":7.625,"n":5,"o":7.64,"t":"2026-10-22T16:00:00Z","v":601,"vw":7.629767},{"c":7.64,"h":7.64,"l":7.63,"n":9,"o":7.635,"t":"2026-10-22T16:15:00Z","v":1121,"vw":7.63219},{"c":7.555,"h":7.63,"l":7.55,"n":41,"o":7.63,"t":"2026-10-22T16:30:00Z","v":1237,"vw":7.600122},{"c":7.525,"h":7.55,"l":7.52,"n":33,"o":7.55,"t":"2026-10-22T16:45:00Z","v":1322,"vw":7.541727},{"c":7.49,"h":7.54,"l":7.485,"n":76,"o":7.54,"t":"2026-10-22T17:00:00Z","v":13118,"vw":7.506809},{"c":7.5351,"h":7.5414,"l":7.515,"n":21,"o":7.5414,"t":"2026-10-22T17:15:00Z","v":8640,"vw":7.530721},{"c":7.51,"h":7.515,"l":7.495,"n":13,"o":7.515,"t":"2026-10-22T17:30:00Z","v":1603,"vw":7.506204},{"c":7.485,"h":7.51,"l":7.47,"n":32,"o":7.51,"t":"2026-10-22T17:45:00Z","v":2335,"vw":7.486383},{"c":7.45,"h":7.49,"l":7.45,"n":62,"o":7.485,"t":"2026-10-22T18:00:00Z","v":14811,"vw":7.461299},{"c":7.495,"h":7.5,"l":7.45,"n":14,"o":7.45,"t":"2026-10-22T18:15:00Z","v":3798,"vw":7.492341},{"c":7.52,"h":7.52,"l":7.46,"n":23,"o":7.46,"t":"2026-10-22T18:30:00Z","v":1550,"vw":7.504731},{"c":7.5091,"h":7.5377,"l":7.5091,"n":25,"o":7.5161,"t":"2026-10-22T18:45:00Z","v":2147,"vw":7.526753},{"c":7.52,"h":7.52,"l":7.5,"n":12,"o":7.5,"t":"2026-10-22T19:00:00Z","v":1548,"vw":7.51394},{"c":7.5677,"h":7.58,"l":7.5199,"n":31,"o":7.5199,"t":"2026-10-22T19:15:00Z","v":3620,"vw":7.549777},{"c":7.52,"h":7.591,"l":7.515,"n":28,"o":7.591,"t":"2026-10-22T19:30:00Z","v":4006,"vw":7.521108},{"c":7.575,"h":7.575,"l":7.465,"n":57,"o":7.505,"t":"2026-10-22T19:45:00Z","v":15402,"vw":7.518518},{"c":7.56,"h":7.57,"l":7.56,"n":8,"o":7.57,"t":"2026-10-22T20:00:00Z","v":2681,"vw":7.561035},{"c":7.5933,"h":7.5933,"l":7.5933,"n":1,"o":7.5933,"t":"2026-10-22T20:15:00Z","v":160,"vw":7.5933},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-22T22:45:00Z","v":150,"vw":7.57},{"c":7.5597,"h":7.5597,"l":7.5597,"n":2,"o":7.5597,"t":"2026-10-22T23:00:00Z","v":925,"vw":7.5597},{"c":7.52,"h":7.52,"l":7.52,"n":12,"o":7.52,"t":"2026-10-22T23:30:00Z","v":181,"vw":7.52},{"c":7.6,"h":7.6,"l":7.55,"n":3,"o":7.55,"t":"2026-10-22T23:45:00Z","v":600,"vw":7.558333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.19903077429063376,"strike":12.37673858297521,"iv":1.3431182736153011,"gamma":0.09850427834587325,"theta":-0.012274030363864898,"vega":0.004915430235041881,"rho":0.0007203627402912324,"breakevenPct":66.12641158871658},{"delta":0.2,"premium":0.3386341073611706,"strike":13.545364294446825,"iv":1.8260311027679135,"gamma":0.07876023721442343,"theta":-0.0188902661692721,"vega":0.005924357033231319,"rho":0.0009112757835911989,"breakevenPct":83.40816911239094},{"delta":0.25,"premium":0.2304685033980437,"strike":9.218740135921749,"iv":0.8306016108897021,"gamma":0.18765092934267555,"theta":-0.009894279846265336,"vega":0.006731071460809538,"rho":0.0012768211905841598,"breakevenPct":24.82442059867624},{"delta":0.3,"premium":0.2561963509514708,"strike":8.688036490485292,"iv":0.7194817389314995,"gamma":0.23138531882167546,"theta":-0.009239979966338853,"vega":0.007186188694121782,"rho":0.0015513422084711208,"breakevenPct":18.153670296390516},{"delta":0.35,"premium":0.28905387198706256,"strike":8.359461280129374,"iv":0.6554503449814043,"gamma":0.2716502095467588,"theta":-0.009029865369233383,"vega":0.0076225837781132896,"rho":0.0018210162815232999,"breakevenPct":14.247227901141823},{"delta":0.4,"premium":0.32191139302265437,"strike":8.030886069773457,"iv":0.591418951031309,"gamma":0.31191510027184216,"theta":-0.008819750772127915,"vega":0.008058978862104799,"rho":0.0020906903545754793,"breakevenPct":10.340785505893125},{"delta":0.45,"premium":0.39147358665430954,"strike":7.8600556070435585,"iv":0.5807538461538462,"gamma":0.31159962928637625,"theta":-0.008604077849860984,"vega":0.007946061167747914,"rho":0.0023311890662948004,"breakevenPct":9.003027657831803},{"delta":0.5,"premium":0.4648439913500154,"strike":7.705591597157862,"iv":0.5756256410256411,"gamma":0.30707383379672537,"theta":-0.008387828236021008,"vega":0.007776150756873648,"rho":0.0025686607537698737,"breakevenPct":7.931777919522812},{"delta":0.55,"premium":0.5382143960457213,"strike":7.551127587272165,"iv":0.570497435897436,"gamma":0.30254803830707444,"theta":-0.008171578622181033,"vega":0.007606240345999382,"rho":0.002806132441244947,"breakevenPct":6.8605281812138195},{"delta":0.6,"premium":0.6115848007414272,"strike":7.3966635773864695,"iv":0.5653692307692308,"gamma":0.2980222428174235,"theta":-0.007955329008341058,"vega":0.0074363299351251156,"rho":0.0030436041287200204,"breakevenPct":5.789278442904829},{"delta":0.65,"premium":0.6849552054371331,"strike":7.242199567500772,"iv":0.5602410256410256,"gamma":0.29349644732777264,"theta":-0.007739079394501081,"vega":0.00726641952425085,"rho":0.0032810758161950938,"breakevenPct":4.718028704595837},{"delta":0.7,"premium":0.7583256101328388,"strike":7.087735557615076,"iv":0.5551128205128205,"gamma":0.2889706518381217,"theta":-0.007522829780661107,"vega":0.007096509113376583,"rho":0.0035185475036701667,"breakevenPct":3.646778966286848},{"delta":0.75,"premium":0.8859209257473479,"strike":6.895853423336548,"iv":0.5562304725168756,"gamma":0.26713288331726137,"theta":-0.006983413693346192,"vega":0.006541755062680811,"rho":0.003717028906017833,"breakevenPct":2.797547544040891},{"delta":0.8,"premium":1.0848119575699133,"strike":6.654773384763741,"iv":0.5655602700096433,"gamma":0.22253307618129214,"theta":-0.006019093539054966,"vega":0.005481002892960462,"rho":0.0038642453038461306,"breakevenPct":2.240229092914853},{"delta":0.85,"premium":1.2837029893924783,"strike":6.413693346190936,"iv":0.5748900675024108,"gamma":0.17793326904532303,"theta":-0.005054773384763742,"vega":0.004420250723240116,"rho":0.004011461701674428,"breakevenPct":1.6829106417888158},{"delta":0.9,"premium":1.4825940212150437,"strike":6.172613307618129,"iv":0.5842198649951784,"gamma":0.13333346190935386,"theta":-0.004090453230472516,"vega":0.0033594985535197676,"rho":0.004158678099502725,"breakevenPct":1.1255921906627775}],"put":[{"delta":0.1,"premium":0.35,"strike":3.9488072826264986,"iv":2.5154562161426233,"gamma":0.0331325386871724,"theta":-0.016137275713619018,"vega":0.0037172973720177526,"rho":-0.0008752718711455309,"breakevenPct":52.45961317534348},{"delta":0.15,"premium":0.3816325426574891,"strike":5.088433902099855,"iv":1.8212599931726479,"gamma":0.06096336172401221,"theta":-0.015400144667969535,"vega":0.004925527083616863,"rho":-0.0012021694325807053,"breakevenPct":37.82296751066888},{"delta":0.2,"premium":0.43508889846171167,"strike":5.801185312822822,"iv":1.5059584571392994,"gamma":0.0890879179008017,"theta":-0.015122518828499956,"vega":0.005903204025026163,"rho":-0.0015463181338773453,"breakevenPct":29.113653707250855},{"delta":0.25,"premium":0.5076142953911605,"strike":6.288071476955803,"iv":1.3391031537641647,"gamma":0.11296905643389604,"theta":-0.015118513722423002,"vega":0.006614961818470626,"rho":-0.0019061385574698627,"breakevenPct":23.639931551325738},{"delta":0.3,"premium":0.5875164865296787,"strike":6.6875824326483935,"iv":1.2296737745474617,"gamma":0.1352086431713281,"theta":-0.015220357873700779,"vega":0.007223849686893395,"rho":-0.0022720215339468793,"breakevenPct":19.4178871054331},{"delta":0.35,"premium":0.6756222345132743,"strike":7.0602876106194685,"iv":1.135472842920354,"gamma":0.1548487278761062,"theta":-0.015245741150442478,"vega":0.007742201327433629,"rho":-0.0026427705769425476,"breakevenPct":15.658317356589246},{"delta":0.4,"premium":0.7931554203539823,"strike":7.336836283185841,"iv":1.095898727876106,"gamma":0.16516399336283188,"theta":-0.014996847345132742,"vega":0.007935785398230089,"rho":-0.0030309749594684254,"breakevenPct":13.557716475140582},{"delta":0.45,"premium":0.9106886061946902,"strike":7.613384955752212,"iv":1.0563246128318584,"gamma":0.17547925884955753,"theta":-0.014747953539823009,"vega":0.008129369469026548,"rho":-0.0034191793419943027,"breakevenPct":11.45711559369192},{"delta":0.5,"premium":1.0282217920353982,"strike":7.889933628318584,"iv":1.0167504977876105,"gamma":0.18579452433628318,"theta":-0.014499059734513275,"vega":0.008322953539823008,"rho":-0.0038073837245201805,"breakevenPct":9.356514712243257},{"delta":0.55,"premium":1.4166472642607686,"strike":8.350407450523866,"iv":1.122836670547148,"gamma":0.17104807916181605,"theta":-0.01590675203725262,"vega":0.00829487776484284,"rho":-0.004405184108547505,"breakevenPct":8.40475315372396},{"delta":0.6,"premium":1.9841676367869612,"strike":8.932479627473807,"iv":1.3252231664726426,"gamma":0.1397325960419092,"theta":-0.01840966239813737,"vega":0.008120256111757857,"rho":-0.005141554606524289,"breakevenPct":8.212523240596498},{"delta":0.65,"premium":2.638461538461539,"strike":9.653846153846153,"iv":1.4542307692307692,"gamma":0.12158461538461537,"theta":-0.019223076923076923,"vega":0.0077730769230769225,"rho":-0.005948026007687104,"breakevenPct":7.326491210242866},{"delta":0.7,"premium":3.6000412039856555,"strike":10.684253898932269,"iv":1.6170131937655872,"gamma":0.1020295753717704,"theta":-0.019773724828661177,"vega":0.007346140888604717,"rho":-0.007008739659028582,"breakevenPct":6.417269551563899},{"delta":0.75,"premium":5.6180563998788555,"strike":12.755848841977743,"iv":1.9341437482161632,"gamma":0.07760095024500989,"theta":-0.021238731825365755,"vega":0.0067141577131537055,"rho":-0.008894583535399497,"breakevenPct":5.7094789683106155},{"delta":0.8,"premium":7.035358944585679,"strike":14.285358944585678,"iv":1.9976160029856662,"gamma":0.06653637991559738,"theta":-0.019056642847347528,"vega":0.00593215991316824,"rho":-0.010304936552675358,"breakevenPct":4.227212681638049}]},"raw":{"call":[{"delta":0.15,"premium":0.19903077429063376,"strike":12.37673858297521,"iv":1.3431182736153011,"gamma":0.09850427834587325,"theta":-0.012274030363864898,"vega":0.004915430235041881,"rho":0.0007203627402912324,"breakevenPct":66.12641158871658},{"delta":0.2,"premium":0.3386341073611706,"strike":13.545364294446825,"iv":1.8260311027679135,"gamma":0.07876023721442343,"theta":-0.0188902661692721,"vega":0.005924357033231319,"rho":0.0009112757835911989,"breakevenPct":83.40816911239094},{"delta":0.25,"premium":0.2304685033980437,"strike":9.218740135921749,"iv":0.8306016108897021,"gamma":0.18765092934267555,"theta":-0.009894279846265336,"vega":0.006731071460809538,"rho":0.0012768211905841598,"breakevenPct":24.82442059867624},{"delta":0.3,"premium":0.2561963509514708,"strike":8.688036490485292,"iv":0.7194817389314995,"gamma":0.23138531882167546,"theta":-0.009239979966338853,"vega":0.007186188694121782,"rho":0.0015513422084711208,"breakevenPct":18.153670296390516},{"delta":0.35,"premium":0.28905387198706256,"strike":8.359461280129374,"iv":0.6554503449814043,"gamma":0.2716502095467588,"theta":-0.009029865369233383,"vega":0.0076225837781132896,"rho":0.0018210162815232999,"breakevenPct":14.247227901141823},{"delta":0.4,"premium":0.32191139302265437,"strike":8.030886069773457,"iv":0.591418951031309,"gamma":0.31191510027184216,"theta":-0.008819750772127915,"vega":0.008058978862104799,"rho":0.0020906903545754793,"breakevenPct":10.340785505893125},{"delta":0.45,"premium":0.39147358665430954,"strike":7.8600556070435585,"iv":0.5807538461538462,"gamma":0.31159962928637625,"theta":-0.008604077849860984,"vega":0.007946061167747914,"rho":0.0023311890662948004,"breakevenPct":9.003027657831803},{"delta":0.5,"premium":0.4648439913500154,"strike":7.705591597157862,"iv":0.5756256410256411,"gamma":0.30707383379672537,"theta":-0.008387828236021008,"vega":0.007776150756873648,"rho":0.0025686607537698737,"breakevenPct":7.931777919522812},{"delta":0.55,"premium":0.5382143960457213,"strike":7.551127587272165,"iv":0.570497435897436,"gamma":0.30254803830707444,"theta":-0.008171578622181033,"vega":0.007606240345999382,"rho":0.002806132441244947,"breakevenPct":6.8605281812138195},{"delta":0.6,"premium":0.6115848007414272,"strike":7.3966635773864695,"iv":0.5653692307692308,"gamma":0.2980222428174235,"theta":-0.007955329008341058,"vega":0.0074363299351251156,"rho":0.0030436041287200204,"breakevenPct":5.789278442904829},{"delta":0.65,"premium":0.6849552054371331,"strike":7.242199567500772,"iv":0.5602410256410256,"gamma":0.29349644732777264,"theta":-0.007739079394501081,"vega":0.00726641952425085,"rho":0.0032810758161950938,"breakevenPct":4.718028704595837},{"delta":0.7,"premium":0.7583256101328388,"strike":7.087735557615076,"iv":0.5551128205128205,"gamma":0.2889706518381217,"theta":-0.007522829780661107,"vega":0.007096509113376583,"rho":0.0035185475036701667,"breakevenPct":3.646778966286848},{"delta":0.75,"premium":0.8859209257473479,"strike":6.895853423336548,"iv":0.5562304725168756,"gamma":0.26713288331726137,"theta":-0.006983413693346192,"vega":0.006541755062680811,"rho":0.003717028906017833,"breakevenPct":2.797547544040891},{"delta":0.8,"premium":1.0848119575699133,"strike":6.654773384763741,"iv":0.5655602700096433,"gamma":0.22253307618129214,"theta":-0.006019093539054966,"vega":0.005481002892960462,"rho":0.0038642453038461306,"breakevenPct":2.240229092914853},{"delta":0.85,"premium":1.2837029893924783,"strike":6.413693346190936,"iv":0.5748900675024108,"gamma":0.17793326904532303,"theta":-0.005054773384763742,"vega":0.004420250723240116,"rho":0.004011461701674428,"breakevenPct":1.6829106417888158},{"delta":0.9,"premium":1.4825940212150437,"strike":6.172613307618129,"iv":0.5842198649951784,"gamma":0.13333346190935386,"theta":-0.004090453230472516,"vega":0.0033594985535197676,"rho":0.004158678099502725,"breakevenPct":1.1255921906627775}],"put":[{"delta":0.1,"premium":0.35,"strike":3.9488072826264986,"iv":2.5154562161426233,"gamma":0.0331325386871724,"theta":-0.016137275713619018,"vega":0.0037172973720177526,"rho":-0.0008752718711455309,"breakevenPct":52.45961317534348},{"delta":0.15,"premium":0.3816325426574891,"strike":5.088433902099855,"iv":1.8212599931726479,"gamma":0.06096336172401221,"theta":-0.015400144667969535,"vega":0.004925527083616863,"rho":-0.0012021694325807053,"breakevenPct":37.82296751066888},{"delta":0.2,"premium":0.43508889846171167,"strike":5.801185312822822,"iv":1.5059584571392994,"gamma":0.0890879179008017,"theta":-0.015122518828499956,"vega":0.005903204025026163,"rho":-0.0015463181338773453,"breakevenPct":29.113653707250855},{"delta":0.25,"premium":0.5076142953911605,"strike":6.288071476955803,"iv":1.3391031537641647,"gamma":0.11296905643389604,"theta":-0.015118513722423002,"vega":0.006614961818470626,"rho":-0.0019061385574698627,"breakevenPct":23.639931551325738},{"delta":0.3,"premium":0.5875164865296787,"strike":6.6875824326483935,"iv":1.2296737745474617,"gamma":0.1352086431713281,"theta":-0.015220357873700779,"vega":0.007223849686893395,"rho":-0.0022720215339468793,"breakevenPct":19.4178871054331},{"delta":0.35,"premium":0.6756222345132743,"strike":7.0602876106194685,"iv":1.135472842920354,"gamma":0.1548487278761062,"theta":-0.015245741150442478,"vega":0.007742201327433629,"rho":-0.0026427705769425476,"breakevenPct":15.658317356589246},{"delta":0.4,"premium":0.7931554203539823,"strike":7.336836283185841,"iv":1.095898727876106,"gamma":0.16516399336283188,"theta":-0.014996847345132742,"vega":0.007935785398230089,"rho":-0.0030309749594684254,"breakevenPct":13.557716475140582},{"delta":0.45,"premium":0.9106886061946902,"strike":7.613384955752212,"iv":1.0563246128318584,"gamma":0.17547925884955753,"theta":-0.014747953539823009,"vega":0.008129369469026548,"rho":-0.0034191793419943027,"breakevenPct":11.45711559369192},{"delta":0.5,"premium":1.0282217920353982,"strike":7.889933628318584,"iv":1.0167504977876105,"gamma":0.18579452433628318,"theta":-0.014499059734513275,"vega":0.008322953539823008,"rho":-0.0038073837245201805,"breakevenPct":9.356514712243257},{"delta":0.55,"premium":1.4166472642607686,"strike":8.350407450523866,"iv":1.122836670547148,"gamma":0.17104807916181605,"theta":-0.01590675203725262,"vega":0.00829487776484284,"rho":-0.004405184108547505,"breakevenPct":8.40475315372396},{"delta":0.6,"premium":1.9841676367869612,"strike":8.932479627473807,"iv":1.3252231664726426,"gamma":0.1397325960419092,"theta":-0.01840966239813737,"vega":0.008120256111757857,"rho":-0.005141554606524289,"breakevenPct":8.212523240596498},{"delta":0.65,"premium":2.638461538461539,"strike":9.653846153846153,"iv":1.4542307692307692,"gamma":0.12158461538461537,"theta":-0.019223076923076923,"vega":0.0077730769230769225,"rho":-0.005948026007687104,"breakevenPct":7.326491210242866},{"delta":0.7,"premium":3.6000412039856555,"strike":10.684253898932269,"iv":1.6170131937655872,"gamma":0.1020295753717704,"theta":-0.019773724828661177,"vega":0.007346140888604717,"rho":-0.007008739659028582,"breakevenPct":6.417269551563899},{"delta":0.75,"premium":5.6180563998788555,"strike":12.755848841977743,"iv":1.9341437482161632,"gamma":0.07760095024500989,"theta":-0.021238731825365755,"vega":0.0067141577131537055,"rho":-0.008894583535399497,"breakevenPct":5.7094789683106155},{"delta":0.8,"premium":7.035358944585679,"strike":14.285358944585678,"iv":1.9976160029856662,"gamma":0.06653637991559738,"theta":-0.019056642847347528,"vega":0.00593215991316824,"rho":-0.010304936552675358,"breakevenPct":4.227212681638049}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}