{"symbol":"KMDA","url":"https://intraalpha.com/companies/KMDA","capturedAt":"2026-10-23T01:59:55.467Z","state":"partial","quote":{"symbol":"KMDA","last_price":7.73,"prev_close":7.78,"regular_close":7.73,"change":-0.05,"change_pct":-0.6427,"regular_change":-0.05,"regular_change_pct":-0.6427,"extended_change":0,"extended_change_pct":0,"bid":7.13,"ask":8.46,"bid_size":2800,"ask_size":700,"volume":49173,"vwap":7.737984,"open":7.79,"high":7.79,"low":7.7,"close":7.73,"trade_count":710,"last_trade_at":"2026-10-22T20:00:06.705229051Z","last_quote_at":"2026-10-22T20:01:30.202044131Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.823Z","bars":[{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-16T08:15:00Z","v":164,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T13:00:00Z","v":100,"vw":7.88},{"c":7.86,"h":7.86,"l":7.83,"n":11,"o":7.83,"t":"2026-10-16T13:30:00Z","v":565,"vw":7.84217},{"c":7.9,"h":7.9,"l":7.86,"n":18,"o":7.86,"t":"2026-10-16T13:35:00Z","v":634,"vw":7.869},{"c":7.8328,"h":7.91,"l":7.8328,"n":17,"o":7.91,"t":"2026-10-16T13:40:00Z","v":644,"vw":7.87695},{"c":7.79,"h":7.82,"l":7.79,"n":27,"o":7.82,"t":"2026-10-16T13:45:00Z","v":2188,"vw":7.802282},{"c":7.81,"h":7.86,"l":7.81,"n":2,"o":7.86,"t":"2026-10-16T13:50:00Z","v":300,"vw":7.826667},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-16T14:00:00Z","v":133,"vw":7.85},{"c":7.83,"h":7.83,"l":7.83,"n":10,"o":7.83,"t":"2026-10-16T14:10:00Z","v":923,"vw":7.83},{"c":7.81,"h":7.81,"l":7.81,"n":6,"o":7.81,"t":"2026-10-16T14:20:00Z","v":385,"vw":7.81},{"c":7.825,"h":7.825,"l":7.8,"n":13,"o":7.8,"t":"2026-10-16T14:35:00Z","v":1751,"vw":7.813959},{"c":7.8,"h":7.8,"l":7.795,"n":22,"o":7.8,"t":"2026-10-16T15:20:00Z","v":954,"vw":7.799167},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-16T15:30:00Z","v":150,"vw":7.8},{"c":7.82,"h":7.82,"l":7.81,"n":4,"o":7.81,"t":"2026-10-16T15:35:00Z","v":877,"vw":7.811287},{"c":7.815,"h":7.82,"l":7.8001,"n":14,"o":7.82,"t":"2026-10-16T15:40:00Z","v":1991,"vw":7.813214},{"c":7.785,"h":7.8,"l":7.785,"n":13,"o":7.8,"t":"2026-10-16T15:55:00Z","v":1092,"vw":7.797738},{"c":7.795,"h":7.81,"l":7.795,"n":6,"o":7.81,"t":"2026-10-16T16:05:00Z","v":1450,"vw":7.8088},{"c":7.76,"h":7.78,"l":7.76,"n":17,"o":7.78,"t":"2026-10-16T16:30:00Z","v":616,"vw":7.773631},{"c":7.7657,"h":7.7657,"l":7.74,"n":7,"o":7.74,"t":"2026-10-16T16:40:00Z","v":1406,"vw":7.759769},{"c":7.7649,"h":7.7649,"l":7.74,"n":8,"o":7.74,"t":"2026-10-16T17:15:00Z","v":323,"vw":7.7483},{"c":7.745,"h":7.7649,"l":7.73,"n":17,"o":7.73,"t":"2026-10-16T17:20:00Z","v":2601,"vw":7.741335},{"c":7.745,"h":7.745,"l":7.745,"n":2,"o":7.745,"t":"2026-10-16T17:25:00Z","v":1100,"vw":7.745},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-16T17:35:00Z","v":500,"vw":7.75},{"c":7.7799,"h":7.7799,"l":7.7799,"n":1,"o":7.7799,"t":"2026-10-16T17:40:00Z","v":100,"vw":7.7799},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-16T17:45:00Z","v":242,"vw":7.76},{"c":7.7599,"h":7.7599,"l":7.7599,"n":2,"o":7.7599,"t":"2026-10-16T18:10:00Z","v":509,"vw":7.7599},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-16T18:40:00Z","v":111,"vw":7.73},{"c":7.755,"h":7.76,"l":7.7399,"n":34,"o":7.74,"t":"2026-10-16T18:45:00Z","v":4492,"vw":7.750427},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-16T18:50:00Z","v":477,"vw":7.74},{"c":7.7699,"h":7.7699,"l":7.73,"n":2,"o":7.73,"t":"2026-10-16T19:00:00Z","v":426,"vw":7.741708},{"c":7.75,"h":7.75,"l":7.75,"n":10,"o":7.75,"t":"2026-10-16T19:25:00Z","v":308,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-16T19:30:00Z","v":212,"vw":7.75},{"c":7.7699,"h":7.7699,"l":7.76,"n":7,"o":7.76,"t":"2026-10-16T19:40:00Z","v":1552,"vw":7.769223},{"c":7.78,"h":7.78,"l":7.75,"n":32,"o":7.75,"t":"2026-10-16T19:45:00Z","v":4296,"vw":7.763834},{"c":7.765,"h":7.765,"l":7.75,"n":5,"o":7.75,"t":"2026-10-16T19:50:00Z","v":400,"vw":7.76},{"c":7.73,"h":7.75,"l":7.73,"n":52,"o":7.75,"t":"2026-10-16T19:55:00Z","v":2251,"vw":7.743273},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-16T20:00:00Z","v":2772,"vw":7.76},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-16T22:05:00Z","v":169,"vw":7.58},{"c":7.71,"h":7.71,"l":7.66,"n":8,"o":7.66,"t":"2026-10-19T08:00:00Z","v":773,"vw":7.699204},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T08:05:00Z","v":100,"vw":7.66},{"c":7.6,"h":7.6,"l":7.57,"n":46,"o":7.57,"t":"2026-10-19T13:25:00Z","v":1567,"vw":7.574298},{"c":7.61,"h":7.63,"l":7.56,"n":41,"o":7.57,"t":"2026-10-19T13:30:00Z","v":11045,"vw":7.571104},{"c":7.64,"h":7.71,"l":7.635,"n":50,"o":7.65,"t":"2026-10-19T13:35:00Z","v":3467,"vw":7.649077},{"c":7.664,"h":7.664,"l":7.664,"n":2,"o":7.664,"t":"2026-10-19T13:40:00Z","v":251,"vw":7.664},{"c":7.6,"h":7.61,"l":7.6,"n":6,"o":7.61,"t":"2026-10-19T13:45:00Z","v":679,"vw":7.602265},{"c":7.635,"h":7.635,"l":7.635,"n":3,"o":7.635,"t":"2026-10-19T14:00:00Z","v":235,"vw":7.635},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-10-19T14:05:00Z","v":166,"vw":7.62},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-19T14:10:00Z","v":240,"vw":7.61},{"c":7.625,"h":7.625,"l":7.625,"n":3,"o":7.625,"t":"2026-10-19T14:15:00Z","v":119,"vw":7.625},{"c":7.625,"h":7.625,"l":7.625,"n":4,"o":7.625,"t":"2026-10-19T14:30:00Z","v":353,"vw":7.625},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-19T14:45:00Z","v":100,"vw":7.61},{"c":7.64,"h":7.64,"l":7.62,"n":3,"o":7.62,"t":"2026-10-19T14:50:00Z","v":207,"vw":7.63},{"c":7.65,"h":7.67,"l":7.62,"n":24,"o":7.62,"t":"2026-10-19T14:55:00Z","v":1977,"vw":7.643768},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-19T15:00:00Z","v":220,"vw":7.65},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-19T15:05:00Z","v":100,"vw":7.63},{"c":7.66,"h":7.67,"l":7.6129,"n":12,"o":7.6129,"t":"2026-10-19T15:40:00Z","v":1319,"vw":7.626674},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T15:45:00Z","v":100,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T15:50:00Z","v":100,"vw":7.66},{"c":7.665,"h":7.665,"l":7.665,"n":5,"o":7.665,"t":"2026-10-19T15:55:00Z","v":401,"vw":7.665},{"c":7.665,"h":7.665,"l":7.665,"n":2,"o":7.665,"t":"2026-10-19T16:00:00Z","v":141,"vw":7.665},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-19T16:20:00Z","v":700,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-19T16:30:00Z","v":919,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-19T16:40:00Z","v":132,"vw":7.67},{"c":7.6789,"h":7.6789,"l":7.6789,"n":2,"o":7.6789,"t":"2026-10-19T16:50:00Z","v":250,"vw":7.6789},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-19T17:05:00Z","v":311,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":5,"o":7.64,"t":"2026-10-19T17:10:00Z","v":217,"vw":7.64},{"c":7.6438,"h":7.6438,"l":7.6438,"n":1,"o":7.6438,"t":"2026-10-19T17:15:00Z","v":140,"vw":7.6438},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-19T17:35:00Z","v":193,"vw":7.65},{"c":7.6617,"h":7.6617,"l":7.6617,"n":2,"o":7.6617,"t":"2026-10-19T17:45:00Z","v":1012,"vw":7.6617},{"c":7.63,"h":7.64,"l":7.63,"n":19,"o":7.64,"t":"2026-10-19T17:55:00Z","v":3706,"vw":7.630972},{"c":7.645,"h":7.66,"l":7.645,"n":7,"o":7.66,"t":"2026-10-19T18:00:00Z","v":437,"vw":7.65},{"c":7.64,"h":7.65,"l":7.64,"n":7,"o":7.65,"t":"2026-10-19T18:10:00Z","v":810,"vw":7.643704},{"c":7.66,"h":7.66,"l":7.64,"n":23,"o":7.64,"t":"2026-10-19T18:15:00Z","v":1740,"vw":7.65},{"c":7.645,"h":7.66,"l":7.645,"n":13,"o":7.66,"t":"2026-10-19T18:20:00Z","v":1260,"vw":7.650436},{"c":7.64,"h":7.65,"l":7.64,"n":19,"o":7.65,"t":"2026-10-19T18:40:00Z","v":1222,"vw":7.645698},{"c":7.6201,"h":7.6201,"l":7.6201,"n":1,"o":7.6201,"t":"2026-10-19T19:15:00Z","v":250,"vw":7.6201},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-19T19:20:00Z","v":128,"vw":7.65},{"c":7.6605,"h":7.6605,"l":7.658,"n":11,"o":7.658,"t":"2026-10-19T19:30:00Z","v":874,"vw":7.659773},{"c":7.66,"h":7.66,"l":7.66,"n":19,"o":7.66,"t":"2026-10-19T19:40:00Z","v":586,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-19T19:50:00Z","v":217,"vw":7.65},{"c":7.64,"h":7.64,"l":7.62,"n":65,"o":7.635,"t":"2026-10-19T19:55:00Z","v":2481,"vw":7.627702},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T20:00:00Z","v":4059,"vw":7.61},{"c":7.66,"h":7.67,"l":7.66,"n":10,"o":7.66,"t":"2026-10-20T09:05:00Z","v":1083,"vw":7.666198},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T10:45:00Z","v":100,"vw":7.78},{"c":7.74,"h":7.75,"l":7.72,"n":49,"o":7.75,"t":"2026-10-20T13:25:00Z","v":2487,"vw":7.734159},{"c":7.79,"h":7.81,"l":7.69,"n":77,"o":7.71,"t":"2026-10-20T13:30:00Z","v":9737,"vw":7.703657},{"c":7.85,"h":7.85,"l":7.8,"n":14,"o":7.8,"t":"2026-10-20T13:35:00Z","v":765,"vw":7.819231},{"c":7.85,"h":7.86,"l":7.83,"n":77,"o":7.84,"t":"2026-10-20T13:40:00Z","v":3742,"vw":7.844979},{"c":7.84,"h":7.84,"l":7.82,"n":14,"o":7.82,"t":"2026-10-20T13:45:00Z","v":627,"vw":7.826667},{"c":7.84,"h":7.85,"l":7.835,"n":37,"o":7.85,"t":"2026-10-20T13:50:00Z","v":945,"vw":7.842489},{"c":7.84,"h":7.845,"l":7.84,"n":22,"o":7.84,"t":"2026-10-20T13:55:00Z","v":1264,"vw":7.8405},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-20T14:05:00Z","v":479,"vw":7.84},{"c":7.845,"h":7.85,"l":7.845,"n":19,"o":7.85,"t":"2026-10-20T14:10:00Z","v":524,"vw":7.847602},{"c":7.85,"h":7.85,"l":7.85,"n":8,"o":7.85,"t":"2026-10-20T14:15:00Z","v":473,"vw":7.85},{"c":7.885,"h":7.885,"l":7.87,"n":18,"o":7.87,"t":"2026-10-20T14:20:00Z","v":1056,"vw":7.875625},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-10-20T14:25:00Z","v":165,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":15,"o":7.88,"t":"2026-10-20T14:30:00Z","v":319,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-20T14:45:00Z","v":234,"vw":7.9},{"c":7.905,"h":7.905,"l":7.9,"n":42,"o":7.9,"t":"2026-10-20T14:50:00Z","v":1477,"vw":7.902273},{"c":7.905,"h":7.905,"l":7.905,"n":3,"o":7.905,"t":"2026-10-20T14:55:00Z","v":145,"vw":7.905},{"c":7.88,"h":7.905,"l":7.88,"n":14,"o":7.905,"t":"2026-10-20T15:00:00Z","v":513,"vw":7.88625},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-20T15:05:00Z","v":339,"vw":7.86},{"c":7.86,"h":7.87,"l":7.86,"n":12,"o":7.87,"t":"2026-10-20T15:10:00Z","v":566,"vw":7.8675},{"c":7.865,"h":7.865,"l":7.865,"n":2,"o":7.865,"t":"2026-10-20T15:15:00Z","v":148,"vw":7.865},{"c":7.87,"h":7.87,"l":7.85,"n":4,"o":7.85,"t":"2026-10-20T15:20:00Z","v":2124,"vw":7.850952},{"c":7.84,"h":7.87,"l":7.84,"n":35,"o":7.87,"t":"2026-10-20T15:25:00Z","v":1692,"vw":7.859132},{"c":7.845,"h":7.858,"l":7.84,"n":14,"o":7.858,"t":"2026-10-20T15:30:00Z","v":888,"vw":7.848549},{"c":7.835,"h":7.835,"l":7.835,"n":13,"o":7.835,"t":"2026-10-20T15:35:00Z","v":1114,"vw":7.835},{"c":7.85,"h":7.85,"l":7.835,"n":22,"o":7.835,"t":"2026-10-20T15:40:00Z","v":2245,"vw":7.841458},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-20T15:45:00Z","v":100,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-20T15:50:00Z","v":120,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-20T15:55:00Z","v":220,"vw":7.85},{"c":7.835,"h":7.835,"l":7.82,"n":15,"o":7.8276,"t":"2026-10-20T16:00:00Z","v":1459,"vw":7.825181},{"c":7.83,"h":7.84,"l":7.83,"n":3,"o":7.835,"t":"2026-10-20T16:05:00Z","v":300,"vw":7.835},{"c":7.83,"h":7.83,"l":7.8223,"n":3,"o":7.8223,"t":"2026-10-20T16:10:00Z","v":403,"vw":7.824225},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-20T16:40:00Z","v":100,"vw":7.83},{"c":7.8452,"h":7.8452,"l":7.83,"n":22,"o":7.84,"t":"2026-10-20T17:10:00Z","v":756,"vw":7.83804},{"c":7.835,"h":7.85,"l":7.835,"n":6,"o":7.85,"t":"2026-10-20T17:15:00Z","v":1563,"vw":7.839655},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-20T17:20:00Z","v":157,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-10-20T17:30:00Z","v":480,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":6,"o":7.84,"t":"2026-10-20T17:35:00Z","v":129,"vw":7.84},{"c":7.86,"h":7.86,"l":7.85,"n":24,"o":7.85,"t":"2026-10-20T17:50:00Z","v":1202,"vw":7.855128},{"c":7.86,"h":7.86,"l":7.85,"n":5,"o":7.85,"t":"2026-10-20T17:55:00Z","v":230,"vw":7.855},{"c":7.84,"h":7.86,"l":7.84,"n":3,"o":7.86,"t":"2026-10-20T18:00:00Z","v":228,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-20T18:05:00Z","v":100,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":15,"o":7.84,"t":"2026-10-20T18:25:00Z","v":409,"vw":7.84},{"c":7.81,"h":7.83,"l":7.81,"n":18,"o":7.83,"t":"2026-10-20T18:30:00Z","v":1058,"vw":7.818062},{"c":7.8,"h":7.81,"l":7.8,"n":14,"o":7.81,"t":"2026-10-20T18:35:00Z","v":550,"vw":7.806364},{"c":7.805,"h":7.81,"l":7.8,"n":67,"o":7.805,"t":"2026-10-20T18:45:00Z","v":1442,"vw":7.805},{"c":7.805,"h":7.805,"l":7.805,"n":3,"o":7.805,"t":"2026-10-20T18:50:00Z","v":490,"vw":7.805},{"c":7.805,"h":7.81,"l":7.805,"n":137,"o":7.805,"t":"2026-10-20T18:55:00Z","v":6636,"vw":7.80538},{"c":7.805,"h":7.81,"l":7.805,"n":359,"o":7.805,"t":"2026-10-20T19:00:00Z","v":14493,"vw":7.80564},{"c":7.805,"h":7.805,"l":7.8,"n":104,"o":7.805,"t":"2026-10-20T19:05:00Z","v":4421,"vw":7.801095},{"c":7.805,"h":7.805,"l":7.805,"n":14,"o":7.805,"t":"2026-10-20T19:10:00Z","v":931,"vw":7.805},{"c":7.805,"h":7.805,"l":7.805,"n":12,"o":7.805,"t":"2026-10-20T19:15:00Z","v":483,"vw":7.805},{"c":7.805,"h":7.805,"l":7.805,"n":284,"o":7.805,"t":"2026-10-20T19:20:00Z","v":2238,"vw":7.805},{"c":7.81,"h":7.81,"l":7.8,"n":15,"o":7.805,"t":"2026-10-20T19:25:00Z","v":3598,"vw":7.800916},{"c":7.805,"h":7.81,"l":7.805,"n":243,"o":7.81,"t":"2026-10-20T19:30:00Z","v":3486,"vw":7.806412},{"c":7.8,"h":7.805,"l":7.795,"n":54,"o":7.805,"t":"2026-10-20T19:35:00Z","v":2046,"vw":7.801367},{"c":7.795,"h":7.8,"l":7.795,"n":57,"o":7.795,"t":"2026-10-20T19:40:00Z","v":4012,"vw":7.795156},{"c":7.835,"h":7.835,"l":7.795,"n":80,"o":7.795,"t":"2026-10-20T19:45:00Z","v":3816,"vw":7.804179},{"c":7.835,"h":7.85,"l":7.83,"n":39,"o":7.83,"t":"2026-10-20T19:50:00Z","v":5373,"vw":7.844998},{"c":7.85,"h":7.85,"l":7.83,"n":77,"o":7.835,"t":"2026-10-20T19:55:00Z","v":5427,"vw":7.84172},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-20T20:00:00Z","v":2105,"vw":7.85},{"c":7.795,"h":7.86,"l":7.795,"n":27,"o":7.86,"t":"2026-10-21T13:30:00Z","v":3132,"vw":7.845793},{"c":7.78,"h":7.81,"l":7.78,"n":22,"o":7.78,"t":"2026-10-21T13:50:00Z","v":3870,"vw":7.792877},{"c":7.775,"h":7.775,"l":7.775,"n":2,"o":7.775,"t":"2026-10-21T13:55:00Z","v":1058,"vw":7.775},{"c":7.74,"h":7.76,"l":7.7319,"n":23,"o":7.76,"t":"2026-10-21T14:00:00Z","v":3653,"vw":7.736286},{"c":7.78,"h":7.78,"l":7.74,"n":82,"o":7.74,"t":"2026-10-21T14:05:00Z","v":2554,"vw":7.758589},{"c":7.82,"h":7.82,"l":7.77,"n":40,"o":7.78,"t":"2026-10-21T14:20:00Z","v":2233,"vw":7.775879},{"c":7.79,"h":7.79,"l":7.79,"n":15,"o":7.79,"t":"2026-10-21T14:25:00Z","v":935,"vw":7.79},{"c":7.84,"h":7.84,"l":7.75,"n":8,"o":7.76,"t":"2026-10-21T14:50:00Z","v":408,"vw":7.7775},{"c":7.84,"h":7.84,"l":7.8,"n":31,"o":7.8,"t":"2026-10-21T15:35:00Z","v":5624,"vw":7.803455},{"c":7.84,"h":7.85,"l":7.83,"n":75,"o":7.85,"t":"2026-10-21T15:55:00Z","v":2679,"vw":7.84629},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T16:00:00Z","v":108,"vw":7.82},{"c":7.8201,"h":7.835,"l":7.8201,"n":12,"o":7.835,"t":"2026-10-21T16:25:00Z","v":519,"vw":7.824532},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-21T16:50:00Z","v":751,"vw":7.84},{"c":7.8493,"h":7.8493,"l":7.8452,"n":7,"o":7.8452,"t":"2026-10-21T17:00:00Z","v":275,"vw":7.84725},{"c":7.822,"h":7.822,"l":7.822,"n":2,"o":7.822,"t":"2026-10-21T17:05:00Z","v":218,"vw":7.822},{"c":7.835,"h":7.835,"l":7.835,"n":4,"o":7.835,"t":"2026-10-21T17:15:00Z","v":146,"vw":7.835},{"c":7.815,"h":7.83,"l":7.815,"n":28,"o":7.83,"t":"2026-10-21T17:25:00Z","v":813,"vw":7.825238},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T17:45:00Z","v":238,"vw":7.8},{"c":7.8232,"h":7.8232,"l":7.82,"n":14,"o":7.82,"t":"2026-10-21T17:50:00Z","v":450,"vw":7.822286},{"c":7.81,"h":7.815,"l":7.81,"n":12,"o":7.815,"t":"2026-10-21T17:55:00Z","v":918,"vw":7.810592},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T18:00:00Z","v":217,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-21T18:20:00Z","v":118,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":7,"o":7.82,"t":"2026-10-21T18:25:00Z","v":289,"vw":7.82},{"c":7.81,"h":7.82,"l":7.81,"n":12,"o":7.82,"t":"2026-10-21T18:45:00Z","v":404,"vw":7.815},{"c":7.805,"h":7.81,"l":7.805,"n":14,"o":7.81,"t":"2026-10-21T18:50:00Z","v":1005,"vw":7.805586},{"c":7.785,"h":7.785,"l":7.785,"n":6,"o":7.785,"t":"2026-10-21T19:00:00Z","v":434,"vw":7.785},{"c":7.7899,"h":7.7899,"l":7.7899,"n":3,"o":7.7899,"t":"2026-10-21T19:10:00Z","v":641,"vw":7.7899},{"c":7.8,"h":7.8,"l":7.79,"n":8,"o":7.79,"t":"2026-10-21T19:15:00Z","v":432,"vw":7.794762},{"c":7.8199,"h":7.8199,"l":7.8199,"n":8,"o":7.8199,"t":"2026-10-21T19:25:00Z","v":1369,"vw":7.8199},{"c":7.8167,"h":7.8167,"l":7.8167,"n":1,"o":7.8167,"t":"2026-10-21T19:35:00Z","v":254,"vw":7.8167},{"c":7.815,"h":7.815,"l":7.815,"n":17,"o":7.815,"t":"2026-10-21T19:40:00Z","v":674,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":9,"o":7.815,"t":"2026-10-21T19:45:00Z","v":296,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":7,"o":7.81,"t":"2026-10-21T19:50:00Z","v":359,"vw":7.81},{"c":7.79,"h":7.8,"l":7.78,"n":114,"o":7.8,"t":"2026-10-21T19:55:00Z","v":3796,"vw":7.793309},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T20:00:00Z","v":2122,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T20:35:00Z","v":200,"vw":7.77},{"c":7.73,"h":7.79,"l":7.73,"n":16,"o":7.79,"t":"2026-10-22T13:30:00Z","v":3517,"vw":7.780576},{"c":7.74,"h":7.74,"l":7.72,"n":17,"o":7.72,"t":"2026-10-22T13:35:00Z","v":924,"vw":7.734679},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-22T13:40:00Z","v":243,"vw":7.75},{"c":7.7105,"h":7.7105,"l":7.7105,"n":3,"o":7.7105,"t":"2026-10-22T13:45:00Z","v":1229,"vw":7.7105},{"c":7.71,"h":7.71,"l":7.71,"n":8,"o":7.71,"t":"2026-10-22T13:50:00Z","v":635,"vw":7.71},{"c":7.73,"h":7.73,"l":7.73,"n":7,"o":7.73,"t":"2026-10-22T13:55:00Z","v":2612,"vw":7.73},{"c":7.775,"h":7.775,"l":7.75,"n":7,"o":7.75,"t":"2026-10-22T14:00:00Z","v":296,"vw":7.7625},{"c":7.74,"h":7.75,"l":7.74,"n":2,"o":7.75,"t":"2026-10-22T14:10:00Z","v":207,"vw":7.744831},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-22T14:15:00Z","v":101,"vw":7.75},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-22T14:20:00Z","v":100,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-22T14:25:00Z","v":100,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-22T14:30:00Z","v":112,"vw":7.73},{"c":7.71,"h":7.71,"l":7.71,"n":17,"o":7.71,"t":"2026-10-22T14:35:00Z","v":422,"vw":7.71},{"c":7.73,"h":7.73,"l":7.715,"n":25,"o":7.715,"t":"2026-10-22T14:45:00Z","v":1353,"vw":7.721875},{"c":7.745,"h":7.745,"l":7.745,"n":1,"o":7.745,"t":"2026-10-22T14:50:00Z","v":100,"vw":7.745},{"c":7.75,"h":7.75,"l":7.74,"n":6,"o":7.74,"t":"2026-10-22T14:55:00Z","v":1631,"vw":7.74375},{"c":7.735,"h":7.735,"l":7.735,"n":4,"o":7.735,"t":"2026-10-22T15:00:00Z","v":176,"vw":7.735},{"c":7.72,"h":7.72,"l":7.7008,"n":5,"o":7.7008,"t":"2026-10-22T15:10:00Z","v":3209,"vw":7.719146},{"c":7.735,"h":7.735,"l":7.735,"n":3,"o":7.735,"t":"2026-10-22T15:25:00Z","v":117,"vw":7.735},{"c":7.7202,"h":7.7202,"l":7.7,"n":7,"o":7.7,"t":"2026-10-22T15:40:00Z","v":639,"vw":7.710067},{"c":7.735,"h":7.735,"l":7.72,"n":10,"o":7.72,"t":"2026-10-22T16:00:00Z","v":641,"vw":7.723},{"c":7.73,"h":7.77,"l":7.73,"n":5,"o":7.77,"t":"2026-10-22T16:05:00Z","v":267,"vw":7.752456},{"c":7.78,"h":7.78,"l":7.74,"n":12,"o":7.74,"t":"2026-10-22T16:25:00Z","v":5307,"vw":7.740769},{"c":7.74,"h":7.775,"l":7.74,"n":23,"o":7.775,"t":"2026-10-22T16:30:00Z","v":6213,"vw":7.750879},{"c":7.755,"h":7.755,"l":7.73,"n":11,"o":7.73,"t":"2026-10-22T16:35:00Z","v":478,"vw":7.738333},{"c":7.73,"h":7.73,"l":7.72,"n":11,"o":7.72,"t":"2026-10-22T16:40:00Z","v":624,"vw":7.728},{"c":7.74,"h":7.74,"l":7.73,"n":7,"o":7.73,"t":"2026-10-22T16:50:00Z","v":221,"vw":7.735},{"c":7.7499,"h":7.7499,"l":7.7499,"n":2,"o":7.7499,"t":"2026-10-22T17:10:00Z","v":116,"vw":7.7499},{"c":7.72,"h":7.74,"l":7.72,"n":11,"o":7.74,"t":"2026-10-22T17:15:00Z","v":602,"vw":7.734675},{"c":7.74,"h":7.75,"l":7.74,"n":23,"o":7.75,"t":"2026-10-22T17:30:00Z","v":595,"vw":7.745},{"c":7.74,"h":7.75,"l":7.74,"n":7,"o":7.75,"t":"2026-10-22T17:35:00Z","v":306,"vw":7.745},{"c":7.75,"h":7.75,"l":7.745,"n":7,"o":7.745,"t":"2026-10-22T17:40:00Z","v":348,"vw":7.746667},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-22T17:50:00Z","v":133,"vw":7.75},{"c":7.745,"h":7.745,"l":7.745,"n":1,"o":7.745,"t":"2026-10-22T18:00:00Z","v":100,"vw":7.745},{"c":7.75,"h":7.77,"l":7.75,"n":34,"o":7.77,"t":"2026-10-22T18:20:00Z","v":1355,"vw":7.756667},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-10-22T18:25:00Z","v":277,"vw":7.74},{"c":7.745,"h":7.745,"l":7.735,"n":2,"o":7.735,"t":"2026-10-22T18:30:00Z","v":200,"vw":7.74},{"c":7.745,"h":7.745,"l":7.73,"n":5,"o":7.73,"t":"2026-10-22T18:45:00Z","v":349,"vw":7.7375},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-10-22T19:20:00Z","v":1271,"vw":7.72},{"c":7.73,"h":7.73,"l":7.725,"n":3,"o":7.725,"t":"2026-10-22T19:25:00Z","v":477,"vw":7.726131},{"c":7.725,"h":7.725,"l":7.725,"n":5,"o":7.725,"t":"2026-10-22T19:35:00Z","v":307,"vw":7.725},{"c":7.725,"h":7.73,"l":7.725,"n":8,"o":7.73,"t":"2026-10-22T19:45:00Z","v":3437,"vw":7.727876},{"c":7.74,"h":7.74,"l":7.74,"n":9,"o":7.74,"t":"2026-10-22T19:50:00Z","v":177,"vw":7.74},{"c":7.73,"h":7.73,"l":7.73,"n":42,"o":7.73,"t":"2026-10-22T19:55:00Z","v":1022,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-22T20:00:00Z","v":2725,"vw":7.73}],"history":[{"c":5.395,"h":5.5,"l":5.37,"n":298,"o":5.45,"t":"2024-10-21T04:00:00Z","v":36736,"vw":5.450808},{"c":5.35,"h":5.4255,"l":5.31,"n":293,"o":5.4,"t":"2024-10-22T04:00:00Z","v":10624,"vw":5.384992},{"c":5.34,"h":5.39,"l":5.3147,"n":156,"o":5.39,"t":"2024-10-23T04:00:00Z","v":19966,"vw":5.364313},{"c":5.315,"h":5.37,"l":5.23,"n":141,"o":5.33,"t":"2024-10-24T04:00:00Z","v":19552,"vw":5.291357},{"c":5.28,"h":5.3944,"l":5.28,"n":104,"o":5.35,"t":"2024-10-25T04:00:00Z","v":8249,"vw":5.340684},{"c":5.47,"h":5.52,"l":5.425,"n":405,"o":5.46,"t":"2024-10-28T04:00:00Z","v":58296,"vw":5.469675},{"c":5.5,"h":5.545,"l":5.45,"n":284,"o":5.54,"t":"2024-10-29T04:00:00Z","v":38708,"vw":5.489258},{"c":5.6,"h":5.62,"l":5.49,"n":763,"o":5.55,"t":"2024-10-30T04:00:00Z","v":91526,"vw":5.565456},{"c":5.74,"h":5.85,"l":5.74,"n":858,"o":5.85,"t":"2024-10-31T04:00:00Z","v":98777,"vw":5.787913},{"c":5.92,"h":6,"l":5.79,"n":879,"o":5.89,"t":"2024-11-01T04:00:00Z","v":91446,"vw":5.923301},{"c":5.99,"h":6.06,"l":5.95,"n":500,"o":6.01,"t":"2024-11-04T05:00:00Z","v":54361,"vw":6.00971},{"c":5.99,"h":6.0544,"l":5.95,"n":285,"o":6.04,"t":"2024-11-05T05:00:00Z","v":49479,"vw":6.000832},{"c":5.99,"h":6.04,"l":5.84,"n":401,"o":6.04,"t":"2024-11-06T05:00:00Z","v":68800,"vw":5.959036},{"c":5.98,"h":6.0368,"l":5.93,"n":254,"o":6.02,"t":"2024-11-07T05:00:00Z","v":41051,"vw":5.982926},{"c":6,"h":6.04,"l":5.92,"n":325,"o":5.99,"t":"2024-11-08T05:00:00Z","v":23511,"vw":5.969742},{"c":6.1,"h":6.1,"l":6,"n":634,"o":6.04,"t":"2024-11-11T05:00:00Z","v":60248,"vw":6.054772},{"c":6.27,"h":6.32,"l":6.0698,"n":1068,"o":6.07,"t":"2024-11-12T05:00:00Z","v":95946,"vw":6.241453},{"c":6.03,"h":6.23,"l":5.8,"n":557,"o":6.23,"t":"2024-11-13T05:00:00Z","v":101343,"vw":6.064688},{"c":5.86,"h":6.04,"l":5.835,"n":327,"o":6.03,"t":"2024-11-14T05:00:00Z","v":49835,"vw":5.942853},{"c":5.81,"h":5.872,"l":5.759,"n":278,"o":5.87,"t":"2024-11-15T05:00:00Z","v":29283,"vw":5.803125},{"c":5.95,"h":6.115,"l":5.81,"n":691,"o":5.81,"t":"2024-11-18T05:00:00Z","v":93992,"vw":5.952742},{"c":5.91,"h":5.9175,"l":5.81,"n":312,"o":5.9,"t":"2024-11-19T05:00:00Z","v":43231,"vw":5.85933},{"c":5.82,"h":5.93,"l":5.66,"n":252,"o":5.9,"t":"2024-11-20T05:00:00Z","v":32795,"vw":5.807941},{"c":5.85,"h":5.89,"l":5.79,"n":247,"o":5.86,"t":"2024-11-21T05:00:00Z","v":23357,"vw":5.83643},{"c":5.87,"h":5.8855,"l":5.8,"n":272,"o":5.83,"t":"2024-11-22T05:00:00Z","v":30982,"vw":5.844105},{"c":5.8,"h":5.83,"l":5.71,"n":404,"o":5.83,"t":"2024-11-25T05:00:00Z","v":33052,"vw":5.784457},{"c":5.81,"h":5.83,"l":5.7,"n":348,"o":5.78,"t":"2024-11-26T05:00:00Z","v":36583,"vw":5.768195},{"c":5.81,"h":5.81,"l":5.675,"n":229,"o":5.78,"t":"2024-11-27T05:00:00Z","v":31652,"vw":5.7189},{"c":5.89,"h":5.9489,"l":5.83,"n":130,"o":5.83,"t":"2024-11-29T05:00:00Z","v":16218,"vw":5.888095},{"c":5.99,"h":5.99,"l":5.84,"n":361,"o":5.94,"t":"2024-12-02T05:00:00Z","v":37761,"vw":5.932433},{"c":5.96,"h":5.99,"l":5.86,"n":178,"o":5.99,"t":"2024-12-03T05:00:00Z","v":20753,"vw":5.944283},{"c":6.06,"h":6.21,"l":5.93,"n":390,"o":5.95,"t":"2024-12-04T05:00:00Z","v":47153,"vw":6.075548},{"c":6,"h":6.15,"l":5.95,"n":333,"o":6.02,"t":"2024-12-05T05:00:00Z","v":39841,"vw":6.042985},{"c":6.08,"h":6.12,"l":5.8887,"n":246,"o":5.8887,"t":"2024-12-06T05:00:00Z","v":23981,"vw":6.022716},{"c":6.2,"h":6.2813,"l":6.15,"n":410,"o":6.22,"t":"2024-12-09T05:00:00Z","v":36264,"vw":6.203027},{"c":6.07,"h":6.2,"l":6.06,"n":233,"o":6.19,"t":"2024-12-10T05:00:00Z","v":27916,"vw":6.105451},{"c":6.07,"h":6.1399,"l":5.97,"n":248,"o":6.09,"t":"2024-12-11T05:00:00Z","v":22472,"vw":6.038503},{"c":5.79,"h":6.05,"l":5.77,"n":481,"o":6.04,"t":"2024-12-12T05:00:00Z","v":49109,"vw":5.873508},{"c":5.87,"h":5.8799,"l":5.7522,"n":224,"o":5.84,"t":"2024-12-13T05:00:00Z","v":22274,"vw":5.798173},{"c":5.8,"h":5.9,"l":5.8,"n":332,"o":5.9,"t":"2024-12-16T05:00:00Z","v":25564,"vw":5.854973},{"c":5.75,"h":5.8,"l":5.71,"n":323,"o":5.8,"t":"2024-12-17T05:00:00Z","v":24045,"vw":5.74768},{"c":5.8,"h":5.94,"l":5.675,"n":359,"o":5.93,"t":"2024-12-18T05:00:00Z","v":38029,"vw":5.822174},{"c":5.85,"h":5.97,"l":5.68,"n":570,"o":5.8,"t":"2024-12-19T05:00:00Z","v":56857,"vw":5.800919},{"c":5.9,"h":5.985,"l":5.8324,"n":182,"o":5.94,"t":"2024-12-20T05:00:00Z","v":17709,"vw":5.883353},{"c":6.05,"h":6.09,"l":5.99,"n":383,"o":6.03,"t":"2024-12-23T05:00:00Z","v":59572,"vw":6.043371},{"c":6.05,"h":6.07,"l":6,"n":154,"o":6.03,"t":"2024-12-24T05:00:00Z","v":17740,"vw":6.036723},{"c":6.03,"h":6.0582,"l":5.98,"n":277,"o":6.01,"t":"2024-12-26T05:00:00Z","v":23302,"vw":6.023106},{"c":5.915,"h":5.99,"l":5.85,"n":263,"o":5.99,"t":"2024-12-27T05:00:00Z","v":19784,"vw":5.907179},{"c":5.99,"h":5.99,"l":5.87,"n":336,"o":5.91,"t":"2024-12-30T05:00:00Z","v":33500,"vw":5.925651},{"c":6.09,"h":6.1,"l":6,"n":350,"o":6,"t":"2024-12-31T05:00:00Z","v":37325,"vw":6.05138},{"c":6.33,"h":6.39,"l":6.3,"n":371,"o":6.31,"t":"2025-01-02T05:00:00Z","v":38664,"vw":6.340012},{"c":6.45,"h":6.45,"l":6.39,"n":236,"o":6.4,"t":"2025-01-03T05:00:00Z","v":17592,"vw":6.425841},{"c":6.64,"h":6.72,"l":6.47,"n":657,"o":6.52,"t":"2025-01-06T05:00:00Z","v":45933,"vw":6.615594},{"c":6.8,"h":6.8,"l":6.65,"n":600,"o":6.65,"t":"2025-01-07T05:00:00Z","v":91753,"vw":6.745001},{"c":7.32,"h":7.96,"l":6.86,"n":7118,"o":6.86,"t":"2025-01-08T05:00:00Z","v":1168431,"vw":7.449515},{"c":7.41,"h":8,"l":7.1038,"n":4397,"o":7.83,"t":"2025-01-10T05:00:00Z","v":516322,"vw":7.673354},{"c":7.2,"h":7.4,"l":6.78,"n":1811,"o":7.36,"t":"2025-01-13T05:00:00Z","v":246652,"vw":7.138898},{"c":7.21,"h":7.395,"l":7.05,"n":846,"o":7.27,"t":"2025-01-14T05:00:00Z","v":123175,"vw":7.251871},{"c":7.24,"h":7.35,"l":7.184,"n":727,"o":7.21,"t":"2025-01-15T05:00:00Z","v":128017,"vw":7.277011},{"c":7.09,"h":7.2025,"l":7,"n":712,"o":7.2,"t":"2025-01-16T05:00:00Z","v":79532,"vw":7.087294},{"c":7.16,"h":7.23,"l":7.1,"n":680,"o":7.15,"t":"2025-01-17T05:00:00Z","v":79956,"vw":7.142612},{"c":7.08,"h":7.1624,"l":6.9,"n":1122,"o":7.16,"t":"2025-01-21T05:00:00Z","v":118060,"vw":7.018016},{"c":7.53,"h":7.56,"l":7.39,"n":1155,"o":7.5,"t":"2025-01-22T05:00:00Z","v":152644,"vw":7.463266},{"c":7.13,"h":7.3199,"l":7.1,"n":601,"o":7.27,"t":"2025-01-23T05:00:00Z","v":86484,"vw":7.201281},{"c":7.19,"h":7.265,"l":7.0201,"n":688,"o":7.06,"t":"2025-01-24T05:00:00Z","v":67221,"vw":7.146871},{"c":6.9,"h":6.9898,"l":6.86,"n":650,"o":6.94,"t":"2025-01-27T05:00:00Z","v":63177,"vw":6.936832},{"c":6.86,"h":6.92,"l":6.78,"n":485,"o":6.91,"t":"2025-01-28T05:00:00Z","v":39390,"vw":6.845249},{"c":6.74,"h":6.86,"l":6.71,"n":324,"o":6.85,"t":"2025-01-29T05:00:00Z","v":29151,"vw":6.783876},{"c":6.71,"h":6.832,"l":6.68,"n":403,"o":6.81,"t":"2025-01-30T05:00:00Z","v":37690,"vw":6.725625},{"c":6.73,"h":6.83,"l":6.675,"n":389,"o":6.69,"t":"2025-01-31T05:00:00Z","v":45552,"vw":6.755091},{"c":6.76,"h":6.84,"l":6.6201,"n":503,"o":6.71,"t":"2025-02-03T05:00:00Z","v":61420,"vw":6.725247},{"c":6.9,"h":6.96,"l":6.81,"n":355,"o":6.81,"t":"2025-02-04T05:00:00Z","v":40463,"vw":6.916533},{"c":7.03,"h":7.08,"l":6.97,"n":419,"o":6.97,"t":"2025-02-05T05:00:00Z","v":44902,"vw":7.035438},{"c":6.91,"h":7,"l":6.86,"n":240,"o":7,"t":"2025-02-06T05:00:00Z","v":26843,"vw":6.938214},{"c":7.69,"h":7.77,"l":6.8,"n":6027,"o":6.88,"t":"2025-02-07T05:00:00Z","v":925570,"vw":7.4901},{"c":8.33,"h":9.155,"l":7.95,"n":16016,"o":7.96,"t":"2025-02-10T05:00:00Z","v":2686567,"vw":8.547011},{"c":8,"h":8.28,"l":7.8701,"n":4346,"o":8.22,"t":"2025-02-11T05:00:00Z","v":746794,"vw":8.054244},{"c":8.09,"h":8.35,"l":7.75,"n":3147,"o":7.89,"t":"2025-02-12T05:00:00Z","v":526305,"vw":8.061754},{"c":7.95,"h":8.1,"l":7.85,"n":2464,"o":8.02,"t":"2025-02-13T05:00:00Z","v":357737,"vw":7.955685},{"c":7.785,"h":8.02,"l":7.51,"n":3405,"o":8.02,"t":"2025-02-14T05:00:00Z","v":378620,"vw":7.700153},{"c":7.75,"h":8.02,"l":7.69,"n":2108,"o":7.84,"t":"2025-02-18T05:00:00Z","v":322425,"vw":7.862174},{"c":7.83,"h":7.87,"l":7.75,"n":1335,"o":7.8,"t":"2025-02-19T05:00:00Z","v":147475,"vw":7.821946},{"c":7.63,"h":7.8496,"l":7.56,"n":1089,"o":7.81,"t":"2025-02-20T05:00:00Z","v":147703,"vw":7.660058},{"c":7.46,"h":7.79,"l":7.33,"n":1634,"o":7.67,"t":"2025-02-21T05:00:00Z","v":223179,"vw":7.457374},{"c":7.23,"h":7.4604,"l":7.07,"n":2035,"o":7.44,"t":"2025-02-24T05:00:00Z","v":284188,"vw":7.208528},{"c":7,"h":7.19,"l":6.78,"n":2632,"o":7.19,"t":"2025-02-25T05:00:00Z","v":371141,"vw":6.933788},{"c":7.1,"h":7.168,"l":6.98,"n":558,"o":7.01,"t":"2025-02-26T05:00:00Z","v":57991,"vw":7.059107},{"c":6.91,"h":7.145,"l":6.88,"n":750,"o":7.13,"t":"2025-02-27T05:00:00Z","v":73133,"vw":7.026029},{"c":6.89,"h":6.92,"l":6.62,"n":1228,"o":6.87,"t":"2025-02-28T05:00:00Z","v":106128,"vw":6.808591},{"c":6.79,"h":6.92,"l":6.71,"n":1095,"o":6.9,"t":"2025-03-03T05:00:00Z","v":107899,"vw":6.808086},{"c":6.61,"h":6.67,"l":6.5,"n":1163,"o":6.62,"t":"2025-03-04T05:00:00Z","v":139296,"vw":6.601585},{"c":7.1,"h":7.24,"l":6.79,"n":2033,"o":6.79,"t":"2025-03-05T05:00:00Z","v":240290,"vw":7.066003},{"c":7.32,"h":7.44,"l":7.1,"n":1299,"o":7.11,"t":"2025-03-06T05:00:00Z","v":172262,"vw":7.292176},{"c":7.41,"h":7.67,"l":7.29,"n":2220,"o":7.35,"t":"2025-03-07T05:00:00Z","v":268108,"vw":7.521556},{"c":7.08,"h":7.24,"l":7.0311,"n":1687,"o":7.21,"t":"2025-03-10T04:00:00Z","v":189252,"vw":7.111717},{"c":7.12,"h":7.2,"l":6.92,"n":1369,"o":7,"t":"2025-03-11T04:00:00Z","v":175717,"vw":7.052854},{"c":7.34,"h":7.37,"l":7.14,"n":2986,"o":7.14,"t":"2025-03-12T04:00:00Z","v":189242,"vw":7.293376},{"c":7.23,"h":7.32,"l":7.165,"n":1467,"o":7.26,"t":"2025-03-13T04:00:00Z","v":57949,"vw":7.232024},{"c":7.18,"h":7.265,"l":7.0903,"n":1490,"o":7.18,"t":"2025-03-14T04:00:00Z","v":72454,"vw":7.181545},{"c":6.8,"h":6.97,"l":6.7201,"n":1849,"o":6.97,"t":"2025-03-17T04:00:00Z","v":216816,"vw":6.827248},{"c":6.66,"h":6.75,"l":6.6114,"n":2031,"o":6.73,"t":"2025-03-18T04:00:00Z","v":144874,"vw":6.671989},{"c":6.68,"h":6.7237,"l":6.57,"n":1162,"o":6.69,"t":"2025-03-19T04:00:00Z","v":78828,"vw":6.659991},{"c":6.65,"h":6.69,"l":6.41,"n":1817,"o":6.63,"t":"2025-03-20T04:00:00Z","v":175594,"vw":6.580946},{"c":6.72,"h":6.84,"l":6.5802,"n":1739,"o":6.69,"t":"2025-03-21T04:00:00Z","v":158726,"vw":6.751577},{"c":7.1,"h":7.15,"l":6.813,"n":1573,"o":6.83,"t":"2025-03-24T04:00:00Z","v":243399,"vw":6.994163},{"c":7.08,"h":7.17,"l":6.98,"n":1343,"o":7.16,"t":"2025-03-25T04:00:00Z","v":61398,"vw":7.063921},{"c":6.9,"h":7.1,"l":6.82,"n":980,"o":7.1,"t":"2025-03-26T04:00:00Z","v":95321,"vw":6.915937},{"c":6.83,"h":6.95,"l":6.83,"n":656,"o":6.885,"t":"2025-03-27T04:00:00Z","v":39979,"vw":6.870696},{"c":6.75,"h":6.84,"l":6.675,"n":889,"o":6.84,"t":"2025-03-28T04:00:00Z","v":49625,"vw":6.730646},{"c":6.61,"h":6.65,"l":6.44,"n":1320,"o":6.62,"t":"2025-03-31T04:00:00Z","v":121891,"vw":6.533741},{"c":6.7,"h":6.81,"l":6.52,"n":1157,"o":6.74,"t":"2025-04-01T04:00:00Z","v":86911,"vw":6.665441},{"c":6.71,"h":6.76,"l":6.5601,"n":506,"o":6.63,"t":"2025-04-02T04:00:00Z","v":48376,"vw":6.675905},{"c":6.28,"h":6.53,"l":6.25,"n":947,"o":6.47,"t":"2025-04-03T04:00:00Z","v":128078,"vw":6.387871},{"c":5.99,"h":6.13,"l":5.785,"n":1851,"o":6.08,"t":"2025-04-04T04:00:00Z","v":191343,"vw":5.955085},{"c":5.84,"h":5.99,"l":5.55,"n":1966,"o":5.8,"t":"2025-04-07T04:00:00Z","v":261050,"vw":5.794693},{"c":5.76,"h":6.07,"l":5.6,"n":2161,"o":5.99,"t":"2025-04-08T04:00:00Z","v":220334,"vw":5.777614},{"c":6.03,"h":6.21,"l":5.54,"n":1609,"o":5.69,"t":"2025-04-09T04:00:00Z","v":167505,"vw":5.901176},{"c":5.91,"h":6.12,"l":5.8,"n":1733,"o":6.08,"t":"2025-04-10T04:00:00Z","v":126442,"vw":5.922271},{"c":6.07,"h":6.11,"l":5.78,"n":1833,"o":5.92,"t":"2025-04-11T04:00:00Z","v":111007,"vw":5.922791},{"c":6.28,"h":6.3177,"l":6.15,"n":1256,"o":6.21,"t":"2025-04-14T04:00:00Z","v":82005,"vw":6.219526},{"c":6.29,"h":6.365,"l":6.24,"n":625,"o":6.29,"t":"2025-04-15T04:00:00Z","v":32338,"vw":6.284605},{"c":6.35,"h":6.4499,"l":6.29,"n":804,"o":6.34,"t":"2025-04-16T04:00:00Z","v":73841,"vw":6.347889},{"c":6.5,"h":6.57,"l":6.4,"n":1435,"o":6.48,"t":"2025-04-17T04:00:00Z","v":97478,"vw":6.511302},{"c":6.4,"h":6.5,"l":6.36,"n":670,"o":6.41,"t":"2025-04-21T04:00:00Z","v":59663,"vw":6.415743},{"c":6.47,"h":6.4771,"l":6.37,"n":720,"o":6.44,"t":"2025-04-22T04:00:00Z","v":87646,"vw":6.410827},{"c":6.58,"h":6.6252,"l":6.52,"n":785,"o":6.56,"t":"2025-04-23T04:00:00Z","v":62828,"vw":6.576766},{"c":6.62,"h":6.73,"l":6.59,"n":749,"o":6.6,"t":"2025-04-24T04:00:00Z","v":41667,"vw":6.643724},{"c":6.69,"h":6.71,"l":6.5752,"n":372,"o":6.64,"t":"2025-04-25T04:00:00Z","v":27718,"vw":6.64003},{"c":6.64,"h":6.7,"l":6.53,"n":523,"o":6.64,"t":"2025-04-28T04:00:00Z","v":52011,"vw":6.629253},{"c":6.6,"h":6.68,"l":6.52,"n":496,"o":6.555,"t":"2025-04-29T04:00:00Z","v":34625,"vw":6.599682},{"c":6.47,"h":6.57,"l":6.35,"n":485,"o":6.52,"t":"2025-04-30T04:00:00Z","v":42480,"vw":6.484099},{"c":6.57,"h":6.61,"l":6.5,"n":410,"o":6.52,"t":"2025-05-01T04:00:00Z","v":30624,"vw":6.54589},{"c":6.66,"h":6.7376,"l":6.59,"n":601,"o":6.62,"t":"2025-05-02T04:00:00Z","v":42503,"vw":6.667931},{"c":6.71,"h":6.75,"l":6.62,"n":706,"o":6.65,"t":"2025-05-05T04:00:00Z","v":34630,"vw":6.676893},{"c":6.65,"h":6.75,"l":6.6,"n":1473,"o":6.67,"t":"2025-05-06T04:00:00Z","v":73612,"vw":6.642593},{"c":6.81,"h":6.94,"l":6.81,"n":942,"o":6.83,"t":"2025-05-07T04:00:00Z","v":47542,"vw":6.875903},{"c":6.99,"h":7.0999,"l":6.86,"n":943,"o":7.05,"t":"2025-05-08T04:00:00Z","v":72374,"vw":7.019191},{"c":6.88,"h":7.09,"l":6.83,"n":843,"o":6.98,"t":"2025-05-09T04:00:00Z","v":35837,"vw":6.922367},{"c":6.82,"h":6.83,"l":6.69,"n":1036,"o":6.81,"t":"2025-05-12T04:00:00Z","v":98293,"vw":6.771375},{"c":6.89,"h":6.94,"l":6.82,"n":847,"o":6.82,"t":"2025-05-13T04:00:00Z","v":68912,"vw":6.874174},{"c":7.05,"h":7.6,"l":6.85,"n":2317,"o":7.2,"t":"2025-05-14T04:00:00Z","v":337453,"vw":7.199097},{"c":6.86,"h":7.05,"l":6.81,"n":1040,"o":7.05,"t":"2025-05-15T04:00:00Z","v":76927,"vw":6.890076},{"c":6.94,"h":6.99,"l":6.84,"n":660,"o":6.87,"t":"2025-05-16T04:00:00Z","v":37139,"vw":6.914128},{"c":6.82,"h":6.89,"l":6.745,"n":1229,"o":6.76,"t":"2025-05-19T04:00:00Z","v":118995,"vw":6.800016},{"c":6.87,"h":6.87,"l":6.64,"n":1012,"o":6.81,"t":"2025-05-20T04:00:00Z","v":73404,"vw":6.773144},{"c":6.83,"h":6.98,"l":6.76,"n":722,"o":6.79,"t":"2025-05-21T04:00:00Z","v":82429,"vw":6.867172},{"c":6.74,"h":6.83,"l":6.71,"n":491,"o":6.75,"t":"2025-05-22T04:00:00Z","v":54191,"vw":6.768678},{"c":6.63,"h":6.69,"l":6.56,"n":490,"o":6.66,"t":"2025-05-23T04:00:00Z","v":64599,"vw":6.622181},{"c":6.95,"h":7.0568,"l":6.81,"n":1200,"o":6.82,"t":"2025-05-27T04:00:00Z","v":136633,"vw":6.938392},{"c":6.89,"h":6.94,"l":6.81,"n":593,"o":6.92,"t":"2025-05-28T04:00:00Z","v":52890,"vw":6.862163},{"c":6.87,"h":6.94,"l":6.82,"n":528,"o":6.9,"t":"2025-05-29T04:00:00Z","v":28119,"vw":6.888552},{"c":6.85,"h":6.9715,"l":6.78,"n":347,"o":6.9715,"t":"2025-05-30T04:00:00Z","v":26618,"vw":6.850746},{"c":6.9,"h":6.988,"l":6.68,"n":757,"o":6.83,"t":"2025-06-02T04:00:00Z","v":95900,"vw":6.805047},{"c":6.73,"h":6.8061,"l":6.67,"n":1010,"o":6.71,"t":"2025-06-03T04:00:00Z","v":79061,"vw":6.736478},{"c":6.66,"h":6.76,"l":6.64,"n":526,"o":6.67,"t":"2025-06-04T04:00:00Z","v":38150,"vw":6.695055},{"c":6.78,"h":6.78,"l":6.69,"n":579,"o":6.74,"t":"2025-06-05T04:00:00Z","v":59443,"vw":6.740032},{"c":6.85,"h":6.8957,"l":6.75,"n":783,"o":6.78,"t":"2025-06-06T04:00:00Z","v":74918,"vw":6.836301},{"c":6.97,"h":6.9893,"l":6.8225,"n":826,"o":6.84,"t":"2025-06-09T04:00:00Z","v":83925,"vw":6.911032},{"c":6.99,"h":7.05,"l":6.9,"n":786,"o":6.93,"t":"2025-06-10T04:00:00Z","v":71002,"vw":7.000243},{"c":6.95,"h":7.09,"l":6.92,"n":705,"o":6.95,"t":"2025-06-11T04:00:00Z","v":110039,"vw":6.998138},{"c":6.94,"h":7.0001,"l":6.8384,"n":676,"o":6.84,"t":"2025-06-12T04:00:00Z","v":71600,"vw":6.937839},{"c":6.88,"h":6.99,"l":6.782,"n":1174,"o":6.85,"t":"2025-06-13T04:00:00Z","v":109223,"vw":6.888108},{"c":7.15,"h":7.2,"l":6.99,"n":1049,"o":7,"t":"2025-06-16T04:00:00Z","v":97971,"vw":7.108937},{"c":7.14,"h":7.2541,"l":7.1,"n":590,"o":7.2,"t":"2025-06-17T04:00:00Z","v":65539,"vw":7.16041},{"c":7.22,"h":7.3,"l":7.135,"n":833,"o":7.23,"t":"2025-06-18T04:00:00Z","v":60954,"vw":7.239475},{"c":7.2,"h":7.3,"l":7.1327,"n":711,"o":7.24,"t":"2025-06-20T04:00:00Z","v":55548,"vw":7.204385},{"c":7.26,"h":7.3,"l":7.19,"n":890,"o":7.28,"t":"2025-06-23T04:00:00Z","v":75623,"vw":7.25361},{"c":7.95,"h":8.2,"l":7.49,"n":2504,"o":7.51,"t":"2025-06-24T04:00:00Z","v":349407,"vw":7.912787},{"c":7.86,"h":7.94,"l":7.795,"n":628,"o":7.94,"t":"2025-06-25T04:00:00Z","v":59648,"vw":7.842896},{"c":7.9,"h":7.9174,"l":7.81,"n":456,"o":7.86,"t":"2025-06-26T04:00:00Z","v":35311,"vw":7.851132},{"c":7.71,"h":7.93,"l":7.68,"n":823,"o":7.92,"t":"2025-06-27T04:00:00Z","v":106214,"vw":7.830783},{"c":7.75,"h":7.815,"l":7.7044,"n":687,"o":7.79,"t":"2025-06-30T04:00:00Z","v":45473,"vw":7.765928},{"c":7.76,"h":7.855,"l":7.6654,"n":530,"o":7.85,"t":"2025-07-01T04:00:00Z","v":50251,"vw":7.752942},{"c":7.74,"h":7.83,"l":7.61,"n":624,"o":7.71,"t":"2025-07-02T04:00:00Z","v":60451,"vw":7.730441},{"c":7.88,"h":7.88,"l":7.7665,"n":376,"o":7.8,"t":"2025-07-03T04:00:00Z","v":23331,"vw":7.825528},{"c":7.71,"h":7.92,"l":7.71,"n":666,"o":7.88,"t":"2025-07-07T04:00:00Z","v":63953,"vw":7.790861},{"c":7.7,"h":7.76,"l":7.6152,"n":464,"o":7.71,"t":"2025-07-08T04:00:00Z","v":38663,"vw":7.701523},{"c":7.85,"h":7.89,"l":7.72,"n":565,"o":7.72,"t":"2025-07-09T04:00:00Z","v":49180,"vw":7.834103},{"c":8.02,"h":8.0652,"l":7.81,"n":790,"o":7.87,"t":"2025-07-10T04:00:00Z","v":99793,"vw":7.990287},{"c":7.75,"h":8.01,"l":7.72,"n":732,"o":8.01,"t":"2025-07-11T04:00:00Z","v":59693,"vw":7.841799},{"c":7.78,"h":7.83,"l":7.72,"n":577,"o":7.75,"t":"2025-07-14T04:00:00Z","v":55549,"vw":7.756917},{"c":7.56,"h":7.86,"l":7.53,"n":561,"o":7.85,"t":"2025-07-15T04:00:00Z","v":52710,"vw":7.676281},{"c":7.56,"h":7.61,"l":7.5,"n":776,"o":7.59,"t":"2025-07-16T04:00:00Z","v":44104,"vw":7.56881},{"c":7.43,"h":7.62,"l":7.4,"n":616,"o":7.58,"t":"2025-07-17T04:00:00Z","v":59438,"vw":7.488416},{"c":7.45,"h":7.5,"l":7.37,"n":750,"o":7.46,"t":"2025-07-18T04:00:00Z","v":53389,"vw":7.436336},{"c":7.8,"h":7.82,"l":7.66,"n":1276,"o":7.72,"t":"2025-07-21T04:00:00Z","v":117801,"vw":7.744717},{"c":7.64,"h":7.78,"l":7.64,"n":477,"o":7.77,"t":"2025-07-22T04:00:00Z","v":22097,"vw":7.681677},{"c":7.91,"h":7.91,"l":7.74,"n":546,"o":7.75,"t":"2025-07-23T04:00:00Z","v":69051,"vw":7.814566},{"c":7.78,"h":7.9,"l":7.78,"n":425,"o":7.87,"t":"2025-07-24T04:00:00Z","v":19082,"vw":7.832356},{"c":7.72,"h":7.79,"l":7.68,"n":377,"o":7.79,"t":"2025-07-25T04:00:00Z","v":18109,"vw":7.715966},{"c":7.68,"h":7.8055,"l":7.61,"n":435,"o":7.76,"t":"2025-07-28T04:00:00Z","v":32464,"vw":7.700122},{"c":7.51,"h":7.67,"l":7.4663,"n":450,"o":7.64,"t":"2025-07-29T04:00:00Z","v":46299,"vw":7.579066},{"c":7.52,"h":7.6699,"l":7.46,"n":444,"o":7.56,"t":"2025-07-30T04:00:00Z","v":37764,"vw":7.550402},{"c":7.39,"h":7.54,"l":7.3691,"n":380,"o":7.525,"t":"2025-07-31T04:00:00Z","v":34734,"vw":7.475115},{"c":7.22,"h":7.3866,"l":7,"n":506,"o":7.29,"t":"2025-08-01T04:00:00Z","v":41907,"vw":7.18664},{"c":7.19,"h":7.27,"l":7.13,"n":569,"o":7.24,"t":"2025-08-04T04:00:00Z","v":42817,"vw":7.208288},{"c":6.85,"h":6.9199,"l":6.76,"n":970,"o":6.88,"t":"2025-08-05T04:00:00Z","v":107617,"vw":6.853093},{"c":7.01,"h":7.04,"l":6.81,"n":525,"o":6.85,"t":"2025-08-06T04:00:00Z","v":39127,"vw":6.927679},{"c":7.05,"h":7.29,"l":7.0373,"n":411,"o":7.06,"t":"2025-08-07T04:00:00Z","v":39175,"vw":7.107547},{"c":7.12,"h":7.126,"l":7.002,"n":299,"o":7.08,"t":"2025-08-08T04:00:00Z","v":33212,"vw":7.066027},{"c":7.34,"h":7.4195,"l":7.245,"n":503,"o":7.26,"t":"2025-08-11T04:00:00Z","v":50686,"vw":7.326471},{"c":7.48,"h":7.5,"l":7.37,"n":539,"o":7.38,"t":"2025-08-12T04:00:00Z","v":47806,"vw":7.447364},{"c":7.38,"h":7.85,"l":7.3585,"n":1219,"o":7.75,"t":"2025-08-13T04:00:00Z","v":121116,"vw":7.546543},{"c":7.3,"h":7.44,"l":7.15,"n":680,"o":7.35,"t":"2025-08-14T04:00:00Z","v":44893,"vw":7.282165},{"c":7.35,"h":7.36,"l":7.23,"n":510,"o":7.32,"t":"2025-08-15T04:00:00Z","v":25657,"vw":7.293265},{"c":7.17,"h":7.335,"l":7.17,"n":847,"o":7.31,"t":"2025-08-18T04:00:00Z","v":90953,"vw":7.246583},{"c":7.24,"h":7.3399,"l":7.15,"n":467,"o":7.29,"t":"2025-08-19T04:00:00Z","v":35195,"vw":7.239216},{"c":6.97,"h":7.19,"l":6.92,"n":761,"o":7.19,"t":"2025-08-20T04:00:00Z","v":95111,"vw":7.013905},{"c":7.045,"h":7.1,"l":6.9224,"n":450,"o":6.94,"t":"2025-08-21T04:00:00Z","v":28312,"vw":7.030271},{"c":7.18,"h":7.28,"l":7.11,"n":332,"o":7.11,"t":"2025-08-22T04:00:00Z","v":21642,"vw":7.175165},{"c":7.05,"h":7.185,"l":7.044,"n":583,"o":7.13,"t":"2025-08-25T04:00:00Z","v":29098,"vw":7.119514},{"c":7.05,"h":7.07,"l":6.97,"n":721,"o":7.03,"t":"2025-08-26T04:00:00Z","v":43571,"vw":7.017945},{"c":7.13,"h":7.14,"l":6.98,"n":366,"o":6.99,"t":"2025-08-27T04:00:00Z","v":32118,"vw":7.044115},{"c":7.02,"h":7.14,"l":6.97,"n":563,"o":7.02,"t":"2025-08-28T04:00:00Z","v":43220,"vw":7.028136},{"c":6.92,"h":7.04,"l":6.904,"n":285,"o":7.01,"t":"2025-08-29T04:00:00Z","v":24568,"vw":6.982726},{"c":7.02,"h":7.0882,"l":6.92,"n":643,"o":7.01,"t":"2025-09-02T04:00:00Z","v":72850,"vw":6.989054},{"c":6.97,"h":7.11,"l":6.9201,"n":472,"o":7.03,"t":"2025-09-03T04:00:00Z","v":34115,"vw":7.007644},{"c":7.06,"h":7.09,"l":6.92,"n":357,"o":7,"t":"2025-09-04T04:00:00Z","v":32789,"vw":7.023192},{"c":7.14,"h":7.43,"l":7.027,"n":857,"o":7.08,"t":"2025-09-05T04:00:00Z","v":129797,"vw":7.245972},{"c":7.22,"h":7.37,"l":7.18,"n":711,"o":7.2,"t":"2025-09-08T04:00:00Z","v":97523,"vw":7.248838},{"c":7.15,"h":7.24,"l":7.1081,"n":371,"o":7.21,"t":"2025-09-09T04:00:00Z","v":25815,"vw":7.165373},{"c":7.14,"h":7.26,"l":7.1107,"n":644,"o":7.18,"t":"2025-09-10T04:00:00Z","v":53247,"vw":7.185964},{"c":7.015,"h":7.2691,"l":7.01,"n":529,"o":7.19,"t":"2025-09-11T04:00:00Z","v":34629,"vw":7.099582},{"c":7.02,"h":7.14,"l":6.9771,"n":394,"o":7.1,"t":"2025-09-12T04:00:00Z","v":25758,"vw":7.016498},{"c":6.83,"h":7,"l":6.8,"n":460,"o":7,"t":"2025-09-15T04:00:00Z","v":58503,"vw":6.867375},{"c":7.03,"h":7.15,"l":6.92,"n":576,"o":6.92,"t":"2025-09-16T04:00:00Z","v":82943,"vw":7.043495},{"c":6.9,"h":7.04,"l":6.84,"n":399,"o":7.03,"t":"2025-09-17T04:00:00Z","v":30746,"vw":6.933178},{"c":6.955,"h":6.9999,"l":6.88,"n":387,"o":6.98,"t":"2025-09-18T04:00:00Z","v":41719,"vw":6.93902},{"c":6.91,"h":7,"l":6.86,"n":272,"o":7,"t":"2025-09-19T04:00:00Z","v":36141,"vw":6.90769},{"c":6.99,"h":7.02,"l":6.845,"n":483,"o":6.91,"t":"2025-09-22T04:00:00Z","v":65689,"vw":6.933941},{"c":6.92,"h":7.04,"l":6.89,"n":442,"o":6.98,"t":"2025-09-23T04:00:00Z","v":33243,"vw":6.935335},{"c":6.89,"h":6.936,"l":6.82,"n":435,"o":6.92,"t":"2025-09-24T04:00:00Z","v":50986,"vw":6.860075},{"c":6.69,"h":6.81,"l":6.63,"n":762,"o":6.81,"t":"2025-09-25T04:00:00Z","v":83443,"vw":6.713308},{"c":6.67,"h":6.71,"l":6.55,"n":578,"o":6.71,"t":"2025-09-26T04:00:00Z","v":66652,"vw":6.594314},{"c":6.87,"h":6.94,"l":6.77,"n":706,"o":6.8,"t":"2025-09-29T04:00:00Z","v":58399,"vw":6.829485},{"c":6.94,"h":7,"l":6.85,"n":697,"o":7,"t":"2025-09-30T04:00:00Z","v":59531,"vw":6.919415},{"c":6.84,"h":6.9054,"l":6.78,"n":558,"o":6.79,"t":"2025-10-01T04:00:00Z","v":39140,"vw":6.829648},{"c":6.8,"h":6.87,"l":6.757,"n":513,"o":6.84,"t":"2025-10-02T04:00:00Z","v":31835,"vw":6.803493},{"c":6.82,"h":6.8921,"l":6.7905,"n":631,"o":6.82,"t":"2025-10-03T04:00:00Z","v":49652,"vw":6.834622},{"c":6.7,"h":6.84,"l":6.66,"n":650,"o":6.84,"t":"2025-10-06T04:00:00Z","v":59366,"vw":6.730714},{"c":6.65,"h":6.6901,"l":6.5,"n":843,"o":6.69,"t":"2025-10-07T04:00:00Z","v":100483,"vw":6.583537},{"c":6.84,"h":6.85,"l":6.61,"n":823,"o":6.7,"t":"2025-10-08T04:00:00Z","v":134163,"vw":6.714448},{"c":6.93,"h":6.994,"l":6.86,"n":516,"o":6.96,"t":"2025-10-09T04:00:00Z","v":52929,"vw":6.926656},{"c":6.8,"h":7.05,"l":6.72,"n":906,"o":6.99,"t":"2025-10-10T04:00:00Z","v":80750,"vw":6.873478},{"c":6.88,"h":6.905,"l":6.75,"n":425,"o":6.8,"t":"2025-10-13T04:00:00Z","v":42576,"vw":6.836533},{"c":6.82,"h":6.85,"l":6.71,"n":472,"o":6.82,"t":"2025-10-14T04:00:00Z","v":32345,"vw":6.800128},{"c":6.6,"h":6.8,"l":6.595,"n":1863,"o":6.69,"t":"2025-10-15T04:00:00Z","v":215977,"vw":6.676415},{"c":6.75,"h":6.75,"l":6.6,"n":872,"o":6.64,"t":"2025-10-16T04:00:00Z","v":132336,"vw":6.693948},{"c":6.75,"h":6.8,"l":6.61,"n":837,"o":6.75,"t":"2025-10-17T04:00:00Z","v":112449,"vw":6.746985},{"c":7.08,"h":7.18,"l":6.73,"n":1174,"o":6.74,"t":"2025-10-20T04:00:00Z","v":137400,"vw":7.023374},{"c":6.93,"h":7,"l":6.88,"n":782,"o":7,"t":"2025-10-21T04:00:00Z","v":65818,"vw":6.936854},{"c":6.8,"h":6.93,"l":6.72,"n":887,"o":6.91,"t":"2025-10-22T04:00:00Z","v":69642,"vw":6.802838},{"c":6.85,"h":6.9,"l":6.75,"n":823,"o":6.8,"t":"2025-10-23T04:00:00Z","v":57346,"vw":6.832188},{"c":6.87,"h":6.9641,"l":6.8201,"n":621,"o":6.91,"t":"2025-10-24T04:00:00Z","v":53294,"vw":6.881148},{"c":7.03,"h":7.11,"l":6.91,"n":691,"o":6.91,"t":"2025-10-27T04:00:00Z","v":59498,"vw":7.018458},{"c":6.95,"h":7.0799,"l":6.93,"n":565,"o":7.03,"t":"2025-10-28T04:00:00Z","v":50001,"vw":6.992416},{"c":6.92,"h":7.1065,"l":6.8506,"n":443,"o":7.1,"t":"2025-10-29T04:00:00Z","v":40582,"vw":6.987804},{"c":6.82,"h":7.01,"l":6.82,"n":308,"o":6.92,"t":"2025-10-30T04:00:00Z","v":22720,"vw":6.901481},{"c":6.92,"h":6.95,"l":6.83,"n":379,"o":6.83,"t":"2025-10-31T04:00:00Z","v":33829,"vw":6.880426},{"c":6.89,"h":6.9865,"l":6.83,"n":884,"o":6.95,"t":"2025-11-03T05:00:00Z","v":81532,"vw":6.914287},{"c":6.67,"h":6.9,"l":6.66,"n":439,"o":6.89,"t":"2025-11-04T05:00:00Z","v":37744,"vw":6.743018},{"c":6.91,"h":6.93,"l":6.81,"n":419,"o":6.89,"t":"2025-11-05T05:00:00Z","v":26341,"vw":6.87573},{"c":6.62,"h":6.91,"l":6.6,"n":688,"o":6.9,"t":"2025-11-06T05:00:00Z","v":60944,"vw":6.718037},{"c":6.66,"h":6.73,"l":6.55,"n":590,"o":6.6,"t":"2025-11-07T05:00:00Z","v":55478,"vw":6.59708},{"c":7.02,"h":7.135,"l":7,"n":1013,"o":7.135,"t":"2025-11-10T05:00:00Z","v":135121,"vw":7.052805},{"c":7.06,"h":7.17,"l":7.01,"n":753,"o":7.13,"t":"2025-11-11T05:00:00Z","v":91500,"vw":7.091263},{"c":7.28,"h":7.34,"l":7.2201,"n":889,"o":7.29,"t":"2025-11-12T05:00:00Z","v":85175,"vw":7.274637},{"c":7.08,"h":7.33,"l":7.05,"n":1057,"o":7.32,"t":"2025-11-13T05:00:00Z","v":80910,"vw":7.19521},{"c":6.99,"h":7.06,"l":6.86,"n":725,"o":6.88,"t":"2025-11-14T05:00:00Z","v":61656,"vw":6.990612},{"c":6.84,"h":6.95,"l":6.78,"n":1573,"o":6.92,"t":"2025-11-17T05:00:00Z","v":147341,"vw":6.866991},{"c":6.84,"h":6.87,"l":6.765,"n":722,"o":6.8,"t":"2025-11-18T05:00:00Z","v":38924,"vw":6.817292},{"c":6.93,"h":7.05,"l":6.88,"n":770,"o":6.96,"t":"2025-11-19T05:00:00Z","v":61385,"vw":6.945522},{"c":6.68,"h":7,"l":6.63,"n":994,"o":7,"t":"2025-11-20T05:00:00Z","v":80959,"vw":6.723863},{"c":6.75,"h":6.77,"l":6.595,"n":655,"o":6.76,"t":"2025-11-21T05:00:00Z","v":40444,"vw":6.697213},{"c":6.83,"h":6.84,"l":6.72,"n":910,"o":6.75,"t":"2025-11-24T05:00:00Z","v":71729,"vw":6.776316},{"c":6.8,"h":6.8,"l":6.7,"n":844,"o":6.77,"t":"2025-11-25T05:00:00Z","v":65295,"vw":6.762182},{"c":6.8,"h":6.8299,"l":6.76,"n":350,"o":6.8,"t":"2025-11-26T05:00:00Z","v":29730,"vw":6.801526},{"c":6.7,"h":6.82,"l":6.69,"n":492,"o":6.82,"t":"2025-11-28T05:00:00Z","v":41793,"vw":6.738448},{"c":6.73,"h":6.8215,"l":6.71,"n":657,"o":6.75,"t":"2025-12-01T05:00:00Z","v":62559,"vw":6.748189},{"c":6.92,"h":6.99,"l":6.89,"n":1066,"o":6.98,"t":"2025-12-02T05:00:00Z","v":89402,"vw":6.940692},{"c":7.09,"h":7.11,"l":7.02,"n":1467,"o":7.05,"t":"2025-12-03T05:00:00Z","v":100029,"vw":7.063564},{"c":7.11,"h":7.21,"l":7.07,"n":651,"o":7.12,"t":"2025-12-04T05:00:00Z","v":41455,"vw":7.135235},{"c":7.08,"h":7.2371,"l":6.99,"n":811,"o":7.14,"t":"2025-12-05T05:00:00Z","v":55741,"vw":7.063458},{"c":6.73,"h":6.85,"l":6.631,"n":3437,"o":6.75,"t":"2025-12-08T05:00:00Z","v":741343,"vw":6.727584},{"c":6.81,"h":6.88,"l":6.7674,"n":753,"o":6.78,"t":"2025-12-09T05:00:00Z","v":61400,"vw":6.810085},{"c":7.03,"h":7.07,"l":6.86,"n":951,"o":6.9,"t":"2025-12-10T05:00:00Z","v":117774,"vw":6.946387},{"c":7.02,"h":7.04,"l":6.9701,"n":689,"o":7.01,"t":"2025-12-11T05:00:00Z","v":54505,"vw":7.001959},{"c":7.02,"h":7.0858,"l":6.94,"n":717,"o":6.99,"t":"2025-12-12T05:00:00Z","v":79750,"vw":7.02761},{"c":7.25,"h":7.2996,"l":7.08,"n":792,"o":7.08,"t":"2025-12-15T05:00:00Z","v":65444,"vw":7.21873},{"c":7.12,"h":7.22,"l":7.06,"n":450,"o":7.18,"t":"2025-12-16T05:00:00Z","v":34265,"vw":7.125857},{"c":7.02,"h":7.18,"l":6.97,"n":441,"o":7.18,"t":"2025-12-17T05:00:00Z","v":40420,"vw":7.052941},{"c":7.22,"h":7.4471,"l":7.22,"n":1138,"o":7.23,"t":"2025-12-18T05:00:00Z","v":115437,"vw":7.334014},{"c":7.28,"h":7.3,"l":7.1377,"n":770,"o":7.15,"t":"2025-12-19T05:00:00Z","v":151011,"vw":7.258527},{"c":7.07,"h":7.25,"l":7.06,"n":615,"o":7.18,"t":"2025-12-22T05:00:00Z","v":55033,"vw":7.127481},{"c":7.07,"h":7.09,"l":6.97,"n":567,"o":7.05,"t":"2025-12-23T05:00:00Z","v":66273,"vw":7.034536},{"c":7.09,"h":7.13,"l":7.0325,"n":247,"o":7.09,"t":"2025-12-24T05:00:00Z","v":15894,"vw":7.08616},{"c":7.07,"h":7.15,"l":6.975,"n":532,"o":7.11,"t":"2025-12-26T05:00:00Z","v":54309,"vw":7.069111},{"c":7.05,"h":7.067,"l":6.98,"n":435,"o":6.99,"t":"2025-12-29T05:00:00Z","v":27481,"vw":7.014528},{"c":7.11,"h":7.17,"l":7.07,"n":474,"o":7.1,"t":"2025-12-30T05:00:00Z","v":24046,"vw":7.105715},{"c":7.06,"h":7.156,"l":7.0401,"n":486,"o":7.14,"t":"2025-12-31T05:00:00Z","v":26484,"vw":7.092131},{"c":7.03,"h":7.11,"l":6.92,"n":452,"o":7.02,"t":"2026-01-02T05:00:00Z","v":35661,"vw":7.019378},{"c":7.24,"h":7.3,"l":7.1666,"n":659,"o":7.3,"t":"2026-01-05T05:00:00Z","v":64147,"vw":7.233957},{"c":7.43,"h":7.43,"l":7.33,"n":694,"o":7.36,"t":"2026-01-06T05:00:00Z","v":70602,"vw":7.37998},{"c":7.86,"h":8.045,"l":7.56,"n":1402,"o":8.03,"t":"2026-01-07T05:00:00Z","v":148219,"vw":7.823299},{"c":7.95,"h":8.0599,"l":7.905,"n":1067,"o":8,"t":"2026-01-08T05:00:00Z","v":103639,"vw":7.983121},{"c":8.04,"h":8.08,"l":7.96,"n":1008,"o":7.98,"t":"2026-01-09T05:00:00Z","v":105152,"vw":8.024725},{"c":8.06,"h":8.2,"l":8,"n":1282,"o":8.05,"t":"2026-01-12T05:00:00Z","v":147750,"vw":8.072336},{"c":7.88,"h":8.01,"l":7.855,"n":464,"o":8.01,"t":"2026-01-13T05:00:00Z","v":57850,"vw":7.93063},{"c":7.96,"h":7.97,"l":7.86,"n":596,"o":7.92,"t":"2026-01-14T05:00:00Z","v":60895,"vw":7.922752},{"c":8.22,"h":8.4,"l":7.96,"n":900,"o":8,"t":"2026-01-15T05:00:00Z","v":111545,"vw":8.214665},{"c":8.17,"h":8.3411,"l":8.12,"n":629,"o":8.24,"t":"2026-01-16T05:00:00Z","v":71014,"vw":8.193791},{"c":7.81,"h":7.96,"l":7.72,"n":1061,"o":7.82,"t":"2026-01-20T05:00:00Z","v":119229,"vw":7.835542},{"c":7.79,"h":7.8677,"l":7.66,"n":572,"o":7.75,"t":"2026-01-21T05:00:00Z","v":39512,"vw":7.746993},{"c":7.98,"h":8.0834,"l":7.93,"n":455,"o":7.94,"t":"2026-01-22T05:00:00Z","v":29382,"vw":8.006532},{"c":7.92,"h":7.97,"l":7.85,"n":739,"o":7.96,"t":"2026-01-23T05:00:00Z","v":65025,"vw":7.91314},{"c":8.56,"h":8.615,"l":8.4,"n":1744,"o":8.42,"t":"2026-01-26T05:00:00Z","v":181618,"vw":8.500243},{"c":8.87,"h":8.87,"l":8.6856,"n":1199,"o":8.77,"t":"2026-01-27T05:00:00Z","v":107223,"vw":8.786505},{"c":8.64,"h":8.88,"l":8.5701,"n":810,"o":8.88,"t":"2026-01-28T05:00:00Z","v":76747,"vw":8.69526},{"c":8.37,"h":8.61,"l":8.25,"n":930,"o":8.61,"t":"2026-01-29T05:00:00Z","v":60963,"vw":8.411691},{"c":8.32,"h":8.53,"l":8.2,"n":613,"o":8.44,"t":"2026-01-30T05:00:00Z","v":57338,"vw":8.30907},{"c":8.24,"h":8.38,"l":8.21,"n":566,"o":8.25,"t":"2026-02-02T05:00:00Z","v":37625,"vw":8.29858},{"c":8.19,"h":8.3083,"l":8.05,"n":523,"o":8.28,"t":"2026-02-03T05:00:00Z","v":58263,"vw":8.173015},{"c":8.1,"h":8.27,"l":7.942,"n":955,"o":8.23,"t":"2026-02-04T05:00:00Z","v":108307,"vw":8.058092},{"c":8.02,"h":8.13,"l":7.975,"n":542,"o":8.11,"t":"2026-02-05T05:00:00Z","v":44772,"vw":8.043916},{"c":8.21,"h":8.23,"l":8.02,"n":376,"o":8.03,"t":"2026-02-06T05:00:00Z","v":30513,"vw":8.143303},{"c":8.28,"h":8.29,"l":8.14,"n":530,"o":8.28,"t":"2026-02-09T05:00:00Z","v":60507,"vw":8.251743},{"c":8.36,"h":8.37,"l":8.24,"n":431,"o":8.28,"t":"2026-02-10T05:00:00Z","v":34647,"vw":8.302003},{"c":8.51,"h":8.62,"l":8.305,"n":732,"o":8.36,"t":"2026-02-11T05:00:00Z","v":69677,"vw":8.433778},{"c":8.57,"h":8.705,"l":8.37,"n":1469,"o":8.43,"t":"2026-02-12T05:00:00Z","v":208765,"vw":8.570273},{"c":8.5,"h":8.6375,"l":8.445,"n":679,"o":8.59,"t":"2026-02-13T05:00:00Z","v":65158,"vw":8.500796},{"c":9.08,"h":9.08,"l":8.74,"n":845,"o":8.77,"t":"2026-02-17T05:00:00Z","v":78893,"vw":8.884351},{"c":8.85,"h":8.96,"l":8.69,"n":868,"o":8.9,"t":"2026-02-18T05:00:00Z","v":87746,"vw":8.837773},{"c":8.66,"h":8.765,"l":8.4,"n":869,"o":8.5,"t":"2026-02-19T05:00:00Z","v":63391,"vw":8.609457},{"c":8.8,"h":8.85,"l":8.58,"n":360,"o":8.58,"t":"2026-02-20T05:00:00Z","v":24069,"vw":8.755708},{"c":8.88,"h":8.93,"l":8.75,"n":521,"o":8.8,"t":"2026-02-23T05:00:00Z","v":44308,"vw":8.842463},{"c":9.2,"h":9.27,"l":9,"n":791,"o":9.03,"t":"2026-02-24T05:00:00Z","v":145846,"vw":9.141868},{"c":9.31,"h":9.35,"l":9.1878,"n":824,"o":9.24,"t":"2026-02-25T05:00:00Z","v":105640,"vw":9.276162},{"c":8.91,"h":9.06,"l":8.7501,"n":603,"o":8.99,"t":"2026-02-26T05:00:00Z","v":65194,"vw":8.88705},{"c":8.7,"h":8.8838,"l":8.62,"n":444,"o":8.8,"t":"2026-02-27T05:00:00Z","v":52148,"vw":8.703449},{"c":9.07,"h":9.1,"l":8.89,"n":728,"o":9,"t":"2026-03-02T05:00:00Z","v":59875,"vw":8.993271},{"c":8.93,"h":8.95,"l":8.66,"n":491,"o":8.85,"t":"2026-03-03T05:00:00Z","v":42782,"vw":8.850192},{"c":9.19,"h":9.24,"l":9.002,"n":913,"o":9.1,"t":"2026-03-04T05:00:00Z","v":92859,"vw":9.123217},{"c":9.03,"h":9.17,"l":8.86,"n":917,"o":9.17,"t":"2026-03-05T05:00:00Z","v":61485,"vw":9.011794},{"c":8.86,"h":9.1,"l":8.8,"n":539,"o":9,"t":"2026-03-06T05:00:00Z","v":28852,"vw":8.916085},{"c":8.98,"h":9.09,"l":8.591,"n":614,"o":8.75,"t":"2026-03-09T04:00:00Z","v":56947,"vw":8.842932},{"c":8.96,"h":9.11,"l":8.88,"n":902,"o":9.04,"t":"2026-03-10T04:00:00Z","v":62748,"vw":8.978707},{"c":8.55,"h":8.7,"l":8.41,"n":1919,"o":8.7,"t":"2026-03-11T04:00:00Z","v":229872,"vw":8.563093},{"c":8.69,"h":8.785,"l":8.38,"n":803,"o":8.43,"t":"2026-03-12T04:00:00Z","v":74220,"vw":8.642507},{"c":8.7,"h":8.8603,"l":8.57,"n":599,"o":8.73,"t":"2026-03-13T04:00:00Z","v":51446,"vw":8.66464},{"c":8.9,"h":9.05,"l":8.7787,"n":1234,"o":8.78,"t":"2026-03-16T04:00:00Z","v":128843,"vw":8.883278},{"c":8.89,"h":8.92,"l":8.81,"n":509,"o":8.91,"t":"2026-03-17T04:00:00Z","v":41895,"vw":8.860958},{"c":8.59,"h":8.86,"l":8.55,"n":506,"o":8.86,"t":"2026-03-18T04:00:00Z","v":57519,"vw":8.66421},{"c":8.62,"h":8.64,"l":8.482,"n":664,"o":8.5,"t":"2026-03-19T04:00:00Z","v":46362,"vw":8.558909},{"c":8.5,"h":8.7385,"l":8.44,"n":1270,"o":8.7,"t":"2026-03-20T04:00:00Z","v":134900,"vw":8.511711},{"c":8.2,"h":8.37,"l":8.155,"n":1271,"o":8.26,"t":"2026-03-23T04:00:00Z","v":134663,"vw":8.265535},{"c":8.2,"h":8.21,"l":8.07,"n":744,"o":8.14,"t":"2026-03-24T04:00:00Z","v":110379,"vw":8.174725},{"c":8.2,"h":8.26,"l":8.15,"n":460,"o":8.22,"t":"2026-03-25T04:00:00Z","v":36389,"vw":8.212957},{"c":8.22,"h":8.29,"l":8.1,"n":726,"o":8.14,"t":"2026-03-26T04:00:00Z","v":71728,"vw":8.18237},{"c":8.15,"h":8.165,"l":8.06,"n":2794,"o":8.11,"t":"2026-03-27T04:00:00Z","v":185415,"vw":8.138909},{"c":8.07,"h":8.09,"l":7.97,"n":742,"o":8.09,"t":"2026-03-30T04:00:00Z","v":66810,"vw":8.041153},{"c":8.34,"h":8.35,"l":8.04,"n":741,"o":8.04,"t":"2026-03-31T04:00:00Z","v":51829,"vw":8.206879},{"c":8.47,"h":8.5694,"l":8.36,"n":751,"o":8.36,"t":"2026-04-01T04:00:00Z","v":49692,"vw":8.452625},{"c":8.47,"h":8.475,"l":8.1425,"n":492,"o":8.36,"t":"2026-04-02T04:00:00Z","v":32300,"vw":8.420322},{"c":8.28,"h":8.41,"l":8.2301,"n":670,"o":8.25,"t":"2026-04-06T04:00:00Z","v":56631,"vw":8.294543},{"c":8.25,"h":8.3,"l":8.11,"n":381,"o":8.25,"t":"2026-04-07T04:00:00Z","v":20445,"vw":8.204794},{"c":8.47,"h":8.54,"l":8.31,"n":464,"o":8.31,"t":"2026-04-08T04:00:00Z","v":24789,"vw":8.439547},{"c":8.51,"h":8.57,"l":8.325,"n":371,"o":8.34,"t":"2026-04-09T04:00:00Z","v":29808,"vw":8.484103},{"c":8.49,"h":8.6,"l":8.45,"n":301,"o":8.53,"t":"2026-04-10T04:00:00Z","v":29902,"vw":8.525775},{"c":8.44,"h":8.49,"l":8.3318,"n":597,"o":8.35,"t":"2026-04-13T04:00:00Z","v":34113,"vw":8.426399},{"c":8.42,"h":8.565,"l":8.41,"n":550,"o":8.41,"t":"2026-04-14T04:00:00Z","v":37079,"vw":8.47622},{"c":8.44,"h":8.45,"l":8.35,"n":588,"o":8.45,"t":"2026-04-15T04:00:00Z","v":24525,"vw":8.390863},{"c":8.24,"h":8.37,"l":8.2,"n":578,"o":8.31,"t":"2026-04-16T04:00:00Z","v":33238,"vw":8.268051},{"c":8.49,"h":8.57,"l":8.39,"n":682,"o":8.39,"t":"2026-04-17T04:00:00Z","v":51362,"vw":8.493831},{"c":8.32,"h":8.36,"l":8.24,"n":685,"o":8.26,"t":"2026-04-20T04:00:00Z","v":32521,"vw":8.300448},{"c":8.12,"h":8.3173,"l":8.12,"n":409,"o":8.285,"t":"2026-04-21T04:00:00Z","v":24591,"vw":8.213032},{"c":8.36,"h":8.37,"l":8.17,"n":413,"o":8.31,"t":"2026-04-22T04:00:00Z","v":43264,"vw":8.282186},{"c":8.27,"h":8.44,"l":8.14,"n":1027,"o":8.32,"t":"2026-04-23T04:00:00Z","v":115619,"vw":8.268342},{"c":8.28,"h":8.32,"l":8.18,"n":336,"o":8.24,"t":"2026-04-24T04:00:00Z","v":21641,"vw":8.243652},{"c":8.2,"h":8.35,"l":8.15,"n":469,"o":8.16,"t":"2026-04-27T04:00:00Z","v":48592,"vw":8.228901},{"c":8.15,"h":8.28,"l":8.1,"n":406,"o":8.15,"t":"2026-04-28T04:00:00Z","v":22159,"vw":8.147256},{"c":8.11,"h":8.19,"l":8.0901,"n":449,"o":8.11,"t":"2026-04-29T04:00:00Z","v":32593,"vw":8.139658},{"c":8.14,"h":8.21,"l":8.13,"n":262,"o":8.18,"t":"2026-04-30T04:00:00Z","v":23775,"vw":8.180987},{"c":8.21,"h":8.325,"l":8.14,"n":1192,"o":8.14,"t":"2026-05-01T04:00:00Z","v":76022,"vw":8.218357},{"c":8.29,"h":8.38,"l":8.2,"n":614,"o":8.21,"t":"2026-05-04T04:00:00Z","v":42803,"vw":8.289491},{"c":8.21,"h":8.31,"l":8.21,"n":397,"o":8.27,"t":"2026-05-05T04:00:00Z","v":23215,"vw":8.262082},{"c":8.28,"h":8.35,"l":8.21,"n":323,"o":8.32,"t":"2026-05-06T04:00:00Z","v":18702,"vw":8.274988},{"c":8.26,"h":8.48,"l":8.19,"n":515,"o":8.3,"t":"2026-05-07T04:00:00Z","v":61720,"vw":8.331413},{"c":8.55,"h":8.55,"l":8.36,"n":638,"o":8.53,"t":"2026-05-08T04:00:00Z","v":38891,"vw":8.466704},{"c":8.45,"h":8.65,"l":8.435,"n":668,"o":8.46,"t":"2026-05-11T04:00:00Z","v":57809,"vw":8.499945},{"c":8.43,"h":8.435,"l":8.305,"n":434,"o":8.41,"t":"2026-05-12T04:00:00Z","v":19638,"vw":8.389097},{"c":7.86,"h":7.94,"l":7.35,"n":2135,"o":7.94,"t":"2026-05-13T04:00:00Z","v":184409,"vw":7.732136},{"c":8.025,"h":8.07,"l":7.92,"n":614,"o":7.96,"t":"2026-05-14T04:00:00Z","v":68194,"vw":7.995739},{"c":7.71,"h":8,"l":7.71,"n":729,"o":8,"t":"2026-05-15T04:00:00Z","v":65821,"vw":7.802229},{"c":7.83,"h":7.91,"l":7.72,"n":1191,"o":7.87,"t":"2026-05-18T04:00:00Z","v":80210,"vw":7.816572},{"c":7.6,"h":7.75,"l":7.55,"n":950,"o":7.74,"t":"2026-05-19T04:00:00Z","v":54825,"vw":7.648132},{"c":7.87,"h":7.94,"l":7.78,"n":1026,"o":7.83,"t":"2026-05-20T04:00:00Z","v":70930,"vw":7.862185},{"c":7.82,"h":7.92,"l":7.8,"n":403,"o":7.85,"t":"2026-05-21T04:00:00Z","v":24786,"vw":7.844304},{"c":7.83,"h":7.89,"l":7.72,"n":649,"o":7.86,"t":"2026-05-22T04:00:00Z","v":72341,"vw":7.795179},{"c":7.95,"h":8.05,"l":7.8409,"n":1105,"o":7.97,"t":"2026-05-26T04:00:00Z","v":92487,"vw":7.962601},{"c":7.98,"h":8.04,"l":7.959,"n":762,"o":7.96,"t":"2026-05-27T04:00:00Z","v":49959,"vw":7.986565},{"c":7.86,"h":7.94,"l":7.83,"n":455,"o":7.93,"t":"2026-05-28T04:00:00Z","v":26198,"vw":7.885853},{"c":7.81,"h":7.93,"l":7.78,"n":415,"o":7.82,"t":"2026-05-29T04:00:00Z","v":35440,"vw":7.810606},{"c":7.7,"h":7.745,"l":7.66,"n":795,"o":7.72,"t":"2026-06-01T04:00:00Z","v":50094,"vw":7.69892},{"c":7.51,"h":7.5799,"l":7.485,"n":697,"o":7.57,"t":"2026-06-02T04:00:00Z","v":49859,"vw":7.526492},{"c":7.39,"h":7.46,"l":7.36,"n":816,"o":7.37,"t":"2026-06-03T04:00:00Z","v":59661,"vw":7.405387},{"c":7.38,"h":7.43,"l":7.35,"n":729,"o":7.35,"t":"2026-06-04T04:00:00Z","v":51306,"vw":7.381175},{"c":7.17,"h":7.34,"l":7.16,"n":599,"o":7.33,"t":"2026-06-05T04:00:00Z","v":46798,"vw":7.24417},{"c":7.24,"h":7.35,"l":7.11,"n":1072,"o":7.33,"t":"2026-06-08T04:00:00Z","v":70439,"vw":7.207843},{"c":7.24,"h":7.31,"l":7.085,"n":506,"o":7.28,"t":"2026-06-09T04:00:00Z","v":19592,"vw":7.21907},{"c":7.21,"h":7.29,"l":7.21,"n":496,"o":7.21,"t":"2026-06-10T04:00:00Z","v":30455,"vw":7.235581},{"c":7.44,"h":7.455,"l":7.27,"n":341,"o":7.27,"t":"2026-06-11T04:00:00Z","v":25835,"vw":7.398651},{"c":7.44,"h":7.5,"l":7.42,"n":453,"o":7.42,"t":"2026-06-12T04:00:00Z","v":25817,"vw":7.459243},{"c":7.46,"h":7.52,"l":7.45,"n":333,"o":7.48,"t":"2026-06-15T04:00:00Z","v":18653,"vw":7.479152},{"c":7.46,"h":7.48,"l":7.33,"n":1112,"o":7.41,"t":"2026-06-16T04:00:00Z","v":86915,"vw":7.428272},{"c":7.26,"h":7.46,"l":7.245,"n":395,"o":7.45,"t":"2026-06-17T04:00:00Z","v":21706,"vw":7.384135},{"c":7.31,"h":7.39,"l":7.24,"n":246,"o":7.34,"t":"2026-06-18T04:00:00Z","v":25150,"vw":7.295207},{"c":7.19,"h":7.3,"l":7.075,"n":525,"o":7.3,"t":"2026-06-22T04:00:00Z","v":70426,"vw":7.183918},{"c":7.13,"h":7.18,"l":6.98,"n":845,"o":6.99,"t":"2026-06-23T04:00:00Z","v":51865,"vw":7.09118},{"c":7.135,"h":7.19,"l":7.115,"n":323,"o":7.17,"t":"2026-06-24T04:00:00Z","v":17342,"vw":7.16222},{"c":7.18,"h":7.19,"l":7.11,"n":516,"o":7.13,"t":"2026-06-25T04:00:00Z","v":28942,"vw":7.15232},{"c":7.26,"h":7.265,"l":7.05,"n":1138,"o":7.1,"t":"2026-06-26T04:00:00Z","v":65736,"vw":7.206594},{"c":7.36,"h":7.3999,"l":7.24,"n":658,"o":7.3,"t":"2026-06-29T04:00:00Z","v":50108,"vw":7.340626},{"c":7.34,"h":7.4006,"l":7.32,"n":437,"o":7.33,"t":"2026-06-30T04:00:00Z","v":25213,"vw":7.34681},{"c":7.52,"h":7.71,"l":7.52,"n":503,"o":7.58,"t":"2026-07-01T04:00:00Z","v":35451,"vw":7.597862},{"c":7.5,"h":7.605,"l":7.46,"n":402,"o":7.54,"t":"2026-07-02T04:00:00Z","v":17990,"vw":7.506398},{"c":7.49,"h":7.525,"l":7.46,"n":446,"o":7.5,"t":"2026-07-06T04:00:00Z","v":30562,"vw":7.478135},{"c":7.31,"h":7.45,"l":7.3,"n":304,"o":7.45,"t":"2026-07-07T04:00:00Z","v":35017,"vw":7.372429},{"c":7.28,"h":7.34,"l":7.2353,"n":369,"o":7.29,"t":"2026-07-08T04:00:00Z","v":20212,"vw":7.275549},{"c":7.15,"h":7.1999,"l":7.12,"n":310,"o":7.15,"t":"2026-07-09T04:00:00Z","v":31060,"vw":7.164703},{"c":7.12,"h":7.16,"l":7.08,"n":249,"o":7.16,"t":"2026-07-10T04:00:00Z","v":10248,"vw":7.112874},{"c":7.17,"h":7.19,"l":7.03,"n":544,"o":7.04,"t":"2026-07-13T04:00:00Z","v":45379,"vw":7.078972},{"c":7.27,"h":7.2899,"l":7.2,"n":463,"o":7.2,"t":"2026-07-14T04:00:00Z","v":38899,"vw":7.234671},{"c":7.15,"h":7.24,"l":7.15,"n":428,"o":7.23,"t":"2026-07-15T04:00:00Z","v":23683,"vw":7.203437},{"c":6.91,"h":6.9994,"l":6.89,"n":491,"o":6.95,"t":"2026-07-16T04:00:00Z","v":40507,"vw":6.94368},{"c":7.05,"h":7.11,"l":6.93,"n":448,"o":6.93,"t":"2026-07-17T04:00:00Z","v":28008,"vw":7.059878},{"c":7.09,"h":7.29,"l":7.08,"n":569,"o":7.24,"t":"2026-07-20T04:00:00Z","v":50080,"vw":7.152061},{"c":7.28,"h":7.31,"l":7.17,"n":252,"o":7.25,"t":"2026-07-21T04:00:00Z","v":24584,"vw":7.257245},{"c":7.01,"h":7.19,"l":7,"n":750,"o":7.09,"t":"2026-07-22T04:00:00Z","v":49850,"vw":7.091206},{"c":6.96,"h":7.04,"l":6.9235,"n":581,"o":6.96,"t":"2026-07-23T04:00:00Z","v":27655,"vw":6.966445},{"c":7.06,"h":7.13,"l":6.99,"n":424,"o":7.01,"t":"2026-07-24T04:00:00Z","v":17813,"vw":7.064742},{"c":6.99,"h":7.09,"l":6.93,"n":653,"o":7,"t":"2026-07-27T04:00:00Z","v":37871,"vw":6.999277},{"c":7.06,"h":7.07,"l":6.89,"n":898,"o":6.91,"t":"2026-07-28T04:00:00Z","v":78456,"vw":7.013372},{"c":7.01,"h":7.15,"l":7,"n":743,"o":7.04,"t":"2026-07-29T04:00:00Z","v":31296,"vw":7.052873},{"c":7.1,"h":7.13,"l":7.04,"n":302,"o":7.06,"t":"2026-07-30T04:00:00Z","v":17908,"vw":7.092715},{"c":7.14,"h":7.25,"l":7.1109,"n":677,"o":7.17,"t":"2026-07-31T04:00:00Z","v":70199,"vw":7.178536},{"c":7.23,"h":7.29,"l":7.09,"n":408,"o":7.09,"t":"2026-08-03T04:00:00Z","v":26443,"vw":7.197043},{"c":7.34,"h":7.39,"l":7.22,"n":865,"o":7.23,"t":"2026-08-04T04:00:00Z","v":65219,"vw":7.302195},{"c":7.18,"h":7.33,"l":7.17,"n":1127,"o":7.25,"t":"2026-08-05T04:00:00Z","v":92723,"vw":7.243701},{"c":7.14,"h":7.255,"l":7.09,"n":847,"o":7.14,"t":"2026-08-06T04:00:00Z","v":42567,"vw":7.149934},{"c":7.27,"h":7.27,"l":7.155,"n":355,"o":7.17,"t":"2026-08-07T04:00:00Z","v":17727,"vw":7.224759},{"c":7.14,"h":7.36,"l":7.05,"n":1973,"o":7.12,"t":"2026-08-10T04:00:00Z","v":130151,"vw":7.189016},{"c":7.09,"h":7.18,"l":7.09,"n":760,"o":7.1,"t":"2026-08-11T04:00:00Z","v":53140,"vw":7.099878},{"c":6.88,"h":7.21,"l":6.85,"n":5042,"o":7.09,"t":"2026-08-12T04:00:00Z","v":466531,"vw":6.979096},{"c":7.26,"h":7.33,"l":7.06,"n":1255,"o":7.06,"t":"2026-08-13T04:00:00Z","v":98844,"vw":7.241878},{"c":7.58,"h":7.58,"l":7.35,"n":3122,"o":7.36,"t":"2026-08-14T04:00:00Z","v":244414,"vw":7.50036},{"c":7.76,"h":7.865,"l":7.51,"n":3435,"o":7.53,"t":"2026-08-17T04:00:00Z","v":353835,"vw":7.694484},{"c":7.89,"h":7.89,"l":7.58,"n":2701,"o":7.65,"t":"2026-08-18T04:00:00Z","v":277811,"vw":7.750529},{"c":7.89,"h":7.92,"l":7.78,"n":2685,"o":7.83,"t":"2026-08-19T04:00:00Z","v":265134,"vw":7.852028},{"c":8.02,"h":8.13,"l":7.8,"n":2500,"o":7.83,"t":"2026-08-20T04:00:00Z","v":233417,"vw":7.986397},{"c":8.24,"h":8.25,"l":8.02,"n":1264,"o":8.02,"t":"2026-08-21T04:00:00Z","v":112879,"vw":8.170681},{"c":8.43,"h":8.594,"l":8.315,"n":2909,"o":8.315,"t":"2026-08-24T04:00:00Z","v":198850,"vw":8.465411},{"c":8.63,"h":8.637,"l":8.44,"n":1658,"o":8.44,"t":"2026-08-25T04:00:00Z","v":121694,"vw":8.557959},{"c":8.38,"h":8.64,"l":8.3101,"n":2692,"o":8.51,"t":"2026-08-26T04:00:00Z","v":306080,"vw":8.444058},{"c":8.26,"h":8.38,"l":8.125,"n":1213,"o":8.28,"t":"2026-08-27T04:00:00Z","v":107015,"vw":8.238103},{"c":8.29,"h":8.35,"l":8.24,"n":785,"o":8.3,"t":"2026-08-28T04:00:00Z","v":55095,"vw":8.286588},{"c":8.23,"h":8.29,"l":8.14,"n":1102,"o":8.17,"t":"2026-08-31T04:00:00Z","v":94944,"vw":8.224773},{"c":8.38,"h":8.4,"l":8.13,"n":2616,"o":8.14,"t":"2026-09-01T04:00:00Z","v":173021,"vw":8.285606},{"c":8.4,"h":8.435,"l":8.19,"n":2680,"o":8.22,"t":"2026-09-02T04:00:00Z","v":208106,"vw":8.336322},{"c":8.27,"h":8.34,"l":8.215,"n":1617,"o":8.27,"t":"2026-09-03T04:00:00Z","v":112190,"vw":8.282456},{"c":8.54,"h":8.6,"l":8.32,"n":2648,"o":8.32,"t":"2026-09-04T04:00:00Z","v":160827,"vw":8.494254},{"c":8.29,"h":8.35,"l":8.2,"n":4466,"o":8.282,"t":"2026-09-08T04:00:00Z","v":375383,"vw":8.280764},{"c":8.21,"h":8.28,"l":8.16,"n":1605,"o":8.27,"t":"2026-09-09T04:00:00Z","v":106922,"vw":8.221038},{"c":7.99,"h":8.14,"l":7.97,"n":1975,"o":8.09,"t":"2026-09-10T04:00:00Z","v":110252,"vw":8.042391},{"c":7.92,"h":8.11,"l":7.9,"n":1520,"o":8.05,"t":"2026-09-11T04:00:00Z","v":106656,"vw":7.96565},{"c":8.31,"h":8.361,"l":8.05,"n":3816,"o":8.082,"t":"2026-09-14T04:00:00Z","v":286740,"vw":8.273385},{"c":8.09,"h":8.19,"l":7.995,"n":2358,"o":8.17,"t":"2026-09-15T04:00:00Z","v":119797,"vw":8.092056},{"c":8.19,"h":8.29,"l":8.1,"n":2682,"o":8.21,"t":"2026-09-16T04:00:00Z","v":128024,"vw":8.203362},{"c":8.67,"h":8.75,"l":8.41,"n":2348,"o":8.41,"t":"2026-09-17T04:00:00Z","v":140799,"vw":8.645712},{"c":8.85,"h":8.88,"l":8.68,"n":1968,"o":8.75,"t":"2026-09-18T04:00:00Z","v":178144,"vw":8.828426},{"c":8.74,"h":8.96,"l":8.73,"n":1346,"o":8.9,"t":"2026-09-21T04:00:00Z","v":115476,"vw":8.827197},{"c":8.87,"h":8.91,"l":8.68,"n":2074,"o":8.71,"t":"2026-09-22T04:00:00Z","v":125858,"vw":8.812157},{"c":8.77,"h":8.93,"l":8.6945,"n":1746,"o":8.77,"t":"2026-09-23T04:00:00Z","v":138728,"vw":8.784693},{"c":8.83,"h":8.84,"l":8.65,"n":2012,"o":8.68,"t":"2026-09-24T04:00:00Z","v":87327,"vw":8.783773},{"c":8.72,"h":8.83,"l":8.71,"n":1706,"o":8.82,"t":"2026-09-25T04:00:00Z","v":92056,"vw":8.737157},{"c":8.62,"h":8.67,"l":8.42,"n":2434,"o":8.6,"t":"2026-09-28T04:00:00Z","v":147823,"vw":8.55885},{"c":8.695,"h":8.78,"l":8.64,"n":1057,"o":8.68,"t":"2026-09-29T04:00:00Z","v":48349,"vw":8.712693},{"c":8.46,"h":8.7,"l":8.4,"n":1082,"o":8.7,"t":"2026-09-30T04:00:00Z","v":99018,"vw":8.465673},{"c":8.2,"h":8.39,"l":8.17,"n":1964,"o":8.39,"t":"2026-10-01T04:00:00Z","v":93674,"vw":8.226414},{"c":8.31,"h":8.35,"l":8.18,"n":1801,"o":8.35,"t":"2026-10-02T04:00:00Z","v":57889,"vw":8.257221},{"c":8,"h":8.13,"l":7.93,"n":2109,"o":8.11,"t":"2026-10-05T04:00:00Z","v":137528,"vw":8.015122},{"c":8.11,"h":8.255,"l":7.86,"n":2582,"o":8.06,"t":"2026-10-06T04:00:00Z","v":147215,"vw":8.096495},{"c":7.89,"h":7.9599,"l":7.855,"n":1225,"o":7.92,"t":"2026-10-07T04:00:00Z","v":72849,"vw":7.899132},{"c":7.775,"h":7.8516,"l":7.682,"n":1084,"o":7.85,"t":"2026-10-08T04:00:00Z","v":67851,"vw":7.749955},{"c":8.08,"h":8.11,"l":7.9,"n":1174,"o":7.9,"t":"2026-10-09T04:00:00Z","v":72784,"vw":8.022243},{"c":7.84,"h":8,"l":7.835,"n":885,"o":7.97,"t":"2026-10-12T04:00:00Z","v":42731,"vw":7.879985},{"c":7.69,"h":7.87,"l":7.591,"n":954,"o":7.87,"t":"2026-10-13T04:00:00Z","v":87334,"vw":7.690888},{"c":7.6,"h":7.66,"l":7.46,"n":1016,"o":7.57,"t":"2026-10-14T04:00:00Z","v":59853,"vw":7.569407},{"c":7.83,"h":7.84,"l":7.66,"n":1131,"o":7.66,"t":"2026-10-15T04:00:00Z","v":60994,"vw":7.780565},{"c":7.76,"h":7.91,"l":7.73,"n":632,"o":7.83,"t":"2026-10-16T04:00:00Z","v":41803,"vw":7.776279},{"c":7.61,"h":7.71,"l":7.56,"n":735,"o":7.57,"t":"2026-10-19T04:00:00Z","v":49981,"vw":7.619006},{"c":7.85,"h":7.905,"l":7.69,"n":2514,"o":7.69,"t":"2026-10-20T04:00:00Z","v":110630,"vw":7.811973},{"c":7.78,"h":7.86,"l":7.7319,"n":1297,"o":7.86,"t":"2026-10-21T04:00:00Z","v":51365,"vw":7.797753},{"c":7.73,"h":7.79,"l":7.7,"n":710,"o":7.79,"t":"2026-10-22T04:00:00Z","v":49173,"vw":7.737984}],"volatilityBars":[{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-08-25T08:00:00Z","v":100,"vw":8.52},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-08-25T08:30:00Z","v":114,"vw":8.45},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-08-25T10:30:00Z","v":100,"vw":8.48},{"c":8.5407,"h":8.5407,"l":8.5407,"n":1,"o":8.5407,"t":"2026-08-25T11:45:00Z","v":780,"vw":8.5407},{"c":8.51,"h":8.51,"l":8.51,"n":4,"o":8.51,"t":"2026-08-25T12:45:00Z","v":400,"vw":8.51},{"c":8.48,"h":8.49,"l":8.47,"n":8,"o":8.49,"t":"2026-08-25T13:15:00Z","v":646,"vw":8.481765},{"c":8.54,"h":8.54,"l":8.44,"n":74,"o":8.44,"t":"2026-08-25T13:30:00Z","v":10457,"vw":8.481158},{"c":8.52,"h":8.54,"l":8.49,"n":60,"o":8.54,"t":"2026-08-25T13:45:00Z","v":3998,"vw":8.511276},{"c":8.525,"h":8.525,"l":8.52,"n":6,"o":8.52,"t":"2026-08-25T14:00:00Z","v":300,"vw":8.5225},{"c":8.55,"h":8.55,"l":8.5,"n":74,"o":8.52,"t":"2026-08-25T14:15:00Z","v":8346,"vw":8.526894},{"c":8.55,"h":8.55,"l":8.53,"n":27,"o":8.53,"t":"2026-08-25T14:30:00Z","v":1684,"vw":8.5365},{"c":8.5401,"h":8.55,"l":8.54,"n":15,"o":8.54,"t":"2026-08-25T14:45:00Z","v":1232,"vw":8.545674},{"c":8.53,"h":8.55,"l":8.53,"n":10,"o":8.53,"t":"2026-08-25T15:00:00Z","v":665,"vw":8.535},{"c":8.52,"h":8.525,"l":8.52,"n":4,"o":8.525,"t":"2026-08-25T15:15:00Z","v":900,"vw":8.524444},{"c":8.52,"h":8.53,"l":8.51,"n":22,"o":8.52,"t":"2026-08-25T15:30:00Z","v":6467,"vw":8.519669},{"c":8.52,"h":8.53,"l":8.5,"n":38,"o":8.51,"t":"2026-08-25T15:45:00Z","v":2646,"vw":8.514523},{"c":8.53,"h":8.53,"l":8.51,"n":21,"o":8.51,"t":"2026-08-25T16:00:00Z","v":1721,"vw":8.517639},{"c":8.52,"h":8.52,"l":8.52,"n":12,"o":8.52,"t":"2026-08-25T16:15:00Z","v":522,"vw":8.52},{"c":8.52,"h":8.52,"l":8.5,"n":32,"o":8.52,"t":"2026-08-25T16:30:00Z","v":1516,"vw":8.517333},{"c":8.52,"h":8.53,"l":8.52,"n":13,"o":8.5277,"t":"2026-08-25T16:45:00Z","v":797,"vw":8.524425},{"c":8.52,"h":8.53,"l":8.515,"n":17,"o":8.515,"t":"2026-08-25T17:00:00Z","v":492,"vw":8.521667},{"c":8.525,"h":8.525,"l":8.52,"n":10,"o":8.52,"t":"2026-08-25T17:15:00Z","v":307,"vw":8.5225},{"c":8.52,"h":8.53,"l":8.52,"n":12,"o":8.53,"t":"2026-08-25T17:30:00Z","v":876,"vw":8.523464},{"c":8.5,"h":8.53,"l":8.5,"n":11,"o":8.525,"t":"2026-08-25T17:45:00Z","v":614,"vw":8.518},{"c":8.52,"h":8.55,"l":8.51,"n":45,"o":8.51,"t":"2026-08-25T18:00:00Z","v":2808,"vw":8.525186},{"c":8.5795,"h":8.58,"l":8.53,"n":128,"o":8.54,"t":"2026-08-25T18:15:00Z","v":14547,"vw":8.559071},{"c":8.56,"h":8.6,"l":8.55,"n":95,"o":8.59,"t":"2026-08-25T18:30:00Z","v":6470,"vw":8.57791},{"c":8.56,"h":8.585,"l":8.55,"n":74,"o":8.575,"t":"2026-08-25T18:45:00Z","v":3567,"vw":8.575486},{"c":8.6,"h":8.6,"l":8.56,"n":70,"o":8.57,"t":"2026-08-25T19:00:00Z","v":5456,"vw":8.577759},{"c":8.62,"h":8.63,"l":8.59,"n":80,"o":8.61,"t":"2026-08-25T19:15:00Z","v":5816,"vw":8.609897},{"c":8.62,"h":8.63,"l":8.58,"n":120,"o":8.63,"t":"2026-08-25T19:30:00Z","v":13039,"vw":8.594134},{"c":8.605,"h":8.637,"l":8.59,"n":209,"o":8.61,"t":"2026-08-25T19:45:00Z","v":14971,"vw":8.613688},{"c":8.63,"h":8.63,"l":8.63,"n":5,"o":8.63,"t":"2026-08-25T20:00:00Z","v":3200,"vw":8.63},{"c":8.6024,"h":8.6388,"l":8.6024,"n":2,"o":8.6388,"t":"2026-08-25T21:00:00Z","v":430,"vw":8.627795},{"c":8.6106,"h":8.6106,"l":8.6106,"n":1,"o":8.6106,"t":"2026-08-25T21:15:00Z","v":300,"vw":8.6106},{"c":8.6305,"h":8.6305,"l":8.6305,"n":1,"o":8.6305,"t":"2026-08-25T23:45:00Z","v":200,"vw":8.6305},{"c":8.57,"h":8.59,"l":8.57,"n":8,"o":8.57,"t":"2026-08-26T08:00:00Z","v":804,"vw":8.573328},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-08-26T08:45:00Z","v":100,"vw":8.52},{"c":8.49,"h":8.52,"l":8.49,"n":31,"o":8.5,"t":"2026-08-26T11:00:00Z","v":7354,"vw":8.50488},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-08-26T11:15:00Z","v":500,"vw":8.46},{"c":8.4899,"h":8.49,"l":8.4899,"n":2,"o":8.49,"t":"2026-08-26T11:30:00Z","v":240,"vw":8.48995},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-08-26T11:45:00Z","v":900,"vw":8.49},{"c":8.49,"h":8.49,"l":8.4885,"n":2,"o":8.4885,"t":"2026-08-26T13:00:00Z","v":428,"vw":8.48885},{"c":8.55,"h":8.6,"l":8.49,"n":82,"o":8.5,"t":"2026-08-26T13:15:00Z","v":8792,"vw":8.506819},{"c":8.505,"h":8.64,"l":8.45,"n":244,"o":8.49,"t":"2026-08-26T13:30:00Z","v":45763,"vw":8.529904},{"c":8.555,"h":8.555,"l":8.5,"n":112,"o":8.51,"t":"2026-08-26T13:45:00Z","v":15678,"vw":8.519801},{"c":8.58,"h":8.585,"l":8.54,"n":84,"o":8.55,"t":"2026-08-26T14:00:00Z","v":8081,"vw":8.568888},{"c":8.5542,"h":8.59,"l":8.53,"n":75,"o":8.59,"t":"2026-08-26T14:15:00Z","v":10781,"vw":8.560317},{"c":8.52,"h":8.56,"l":8.52,"n":48,"o":8.53,"t":"2026-08-26T14:30:00Z","v":9291,"vw":8.538339},{"c":8.53,"h":8.53,"l":8.51,"n":24,"o":8.52,"t":"2026-08-26T14:45:00Z","v":2088,"vw":8.516433},{"c":8.48,"h":8.52,"l":8.47,"n":94,"o":8.52,"t":"2026-08-26T15:00:00Z","v":9555,"vw":8.493896},{"c":8.475,"h":8.48,"l":8.45,"n":42,"o":8.47,"t":"2026-08-26T15:15:00Z","v":3582,"vw":8.466742},{"c":8.455,"h":8.4674,"l":8.44,"n":31,"o":8.4674,"t":"2026-08-26T15:30:00Z","v":1303,"vw":8.459235},{"c":8.45,"h":8.47,"l":8.41,"n":47,"o":8.4662,"t":"2026-08-26T15:45:00Z","v":3309,"vw":8.439156},{"c":8.46,"h":8.46,"l":8.41,"n":19,"o":8.45,"t":"2026-08-26T16:00:00Z","v":1757,"vw":8.4374},{"c":8.42,"h":8.4499,"l":8.42,"n":44,"o":8.44,"t":"2026-08-26T16:15:00Z","v":3641,"vw":8.434327},{"c":8.405,"h":8.45,"l":8.405,"n":70,"o":8.42,"t":"2026-08-26T16:30:00Z","v":10363,"vw":8.420846},{"c":8.405,"h":8.42,"l":8.39,"n":37,"o":8.405,"t":"2026-08-26T16:45:00Z","v":3404,"vw":8.407799},{"c":8.39,"h":8.42,"l":8.39,"n":13,"o":8.405,"t":"2026-08-26T17:00:00Z","v":1851,"vw":8.394944},{"c":8.4,"h":8.42,"l":8.39,"n":98,"o":8.405,"t":"2026-08-26T17:15:00Z","v":13061,"vw":8.409914},{"c":8.45,"h":8.45,"l":8.4,"n":153,"o":8.4,"t":"2026-08-26T17:30:00Z","v":27994,"vw":8.419111},{"c":8.42,"h":8.45,"l":8.42,"n":47,"o":8.45,"t":"2026-08-26T17:45:00Z","v":3926,"vw":8.439176},{"c":8.3981,"h":8.43,"l":8.3981,"n":95,"o":8.43,"t":"2026-08-26T18:00:00Z","v":12505,"vw":8.419124},{"c":8.4,"h":8.41,"l":8.395,"n":59,"o":8.395,"t":"2026-08-26T18:15:00Z","v":5151,"vw":8.402917},{"c":8.4,"h":8.41,"l":8.39,"n":37,"o":8.4,"t":"2026-08-26T18:30:00Z","v":2109,"vw":8.398731},{"c":8.398,"h":8.4,"l":8.39,"n":59,"o":8.4,"t":"2026-08-26T18:45:00Z","v":5057,"vw":8.392899},{"c":8.4,"h":8.4,"l":8.39,"n":46,"o":8.395,"t":"2026-08-26T19:00:00Z","v":2742,"vw":8.394206},{"c":8.39,"h":8.395,"l":8.38,"n":65,"o":8.395,"t":"2026-08-26T19:15:00Z","v":3589,"vw":8.385905},{"c":8.35,"h":8.3899,"l":8.3101,"n":163,"o":8.3899,"t":"2026-08-26T19:30:00Z","v":19975,"vw":8.366688},{"c":8.38,"h":8.38,"l":8.345,"n":391,"o":8.345,"t":"2026-08-26T19:45:00Z","v":41226,"vw":8.35641},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-08-26T20:00:00Z","v":10487,"vw":8.38},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-08-26T20:15:00Z","v":501,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-08-26T23:30:00Z","v":642,"vw":8.45},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-08-27T11:15:00Z","v":723,"vw":8.29},{"c":8.37,"h":8.37,"l":8.358,"n":2,"o":8.358,"t":"2026-08-27T12:15:00Z","v":3841,"vw":8.359828},{"c":8.31,"h":8.3693,"l":8.31,"n":6,"o":8.32,"t":"2026-08-27T12:30:00Z","v":6765,"vw":8.365213},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-08-27T12:45:00Z","v":1111,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-08-27T13:15:00Z","v":100,"vw":8.29},{"c":8.23,"h":8.38,"l":8.21,"n":75,"o":8.28,"t":"2026-08-27T13:30:00Z","v":23285,"vw":8.314307},{"c":8.25,"h":8.27,"l":8.22,"n":45,"o":8.25,"t":"2026-08-27T13:45:00Z","v":5038,"vw":8.249334},{"c":8.1601,"h":8.255,"l":8.125,"n":85,"o":8.25,"t":"2026-08-27T14:00:00Z","v":8762,"vw":8.176675},{"c":8.1729,"h":8.19,"l":8.15,"n":66,"o":8.17,"t":"2026-08-27T14:15:00Z","v":11817,"vw":8.168027},{"c":8.22,"h":8.22,"l":8.174,"n":20,"o":8.174,"t":"2026-08-27T14:30:00Z","v":1213,"vw":8.198794},{"c":8.195,"h":8.22,"l":8.19,"n":41,"o":8.22,"t":"2026-08-27T14:45:00Z","v":6533,"vw":8.206054},{"c":8.22,"h":8.22,"l":8.2,"n":20,"o":8.2,"t":"2026-08-27T15:00:00Z","v":975,"vw":8.213},{"c":8.215,"h":8.225,"l":8.2,"n":25,"o":8.225,"t":"2026-08-27T15:15:00Z","v":2941,"vw":8.207384},{"c":8.215,"h":8.215,"l":8.2,"n":18,"o":8.215,"t":"2026-08-27T15:30:00Z","v":939,"vw":8.212813},{"c":8.2,"h":8.205,"l":8.2,"n":15,"o":8.2,"t":"2026-08-27T15:45:00Z","v":838,"vw":8.202},{"c":8.21,"h":8.24,"l":8.19,"n":12,"o":8.24,"t":"2026-08-27T16:00:00Z","v":1721,"vw":8.195354},{"c":8.2,"h":8.23,"l":8.2,"n":19,"o":8.23,"t":"2026-08-27T16:15:00Z","v":2211,"vw":8.20625},{"c":8.21,"h":8.23,"l":8.19,"n":10,"o":8.2123,"t":"2026-08-27T16:30:00Z","v":1139,"vw":8.210591},{"c":8.215,"h":8.215,"l":8.215,"n":3,"o":8.215,"t":"2026-08-27T16:45:00Z","v":216,"vw":8.215},{"c":8.2334,"h":8.2334,"l":8.2334,"n":4,"o":8.2334,"t":"2026-08-27T17:00:00Z","v":195,"vw":8.2334},{"c":8.24,"h":8.24,"l":8.2,"n":35,"o":8.21,"t":"2026-08-27T17:15:00Z","v":2522,"vw":8.216017},{"c":8.23,"h":8.24,"l":8.23,"n":15,"o":8.24,"t":"2026-08-27T17:30:00Z","v":1048,"vw":8.233876},{"c":8.2,"h":8.23,"l":8.2,"n":18,"o":8.22,"t":"2026-08-27T17:45:00Z","v":723,"vw":8.2175},{"c":8.215,"h":8.22,"l":8.21,"n":18,"o":8.22,"t":"2026-08-27T18:00:00Z","v":1104,"vw":8.217222},{"c":8.2264,"h":8.2264,"l":8.204,"n":5,"o":8.204,"t":"2026-08-27T18:15:00Z","v":321,"vw":8.2168},{"c":8.2121,"h":8.2121,"l":8.2121,"n":1,"o":8.2121,"t":"2026-08-27T18:30:00Z","v":250,"vw":8.2121},{"c":8.215,"h":8.215,"l":8.215,"n":3,"o":8.215,"t":"2026-08-27T18:45:00Z","v":128,"vw":8.215},{"c":8.2065,"h":8.2065,"l":8.2065,"n":1,"o":8.2065,"t":"2026-08-27T19:00:00Z","v":160,"vw":8.2065},{"c":8.22,"h":8.22,"l":8.2,"n":36,"o":8.21,"t":"2026-08-27T19:15:00Z","v":1677,"vw":8.207944},{"c":8.24,"h":8.24,"l":8.215,"n":30,"o":8.215,"t":"2026-08-27T19:30:00Z","v":1597,"vw":8.23184},{"c":8.26,"h":8.26,"l":8.22,"n":207,"o":8.25,"t":"2026-08-27T19:45:00Z","v":9051,"vw":8.24553},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-08-27T20:00:00Z","v":3835,"vw":8.26},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-08-28T09:30:00Z","v":360,"vw":8.33},{"c":8.28,"h":8.3,"l":8.28,"n":3,"o":8.3,"t":"2026-08-28T10:15:00Z","v":820,"vw":8.282439},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-08-28T11:30:00Z","v":100,"vw":8.33},{"c":8.2757,"h":8.3,"l":8.2756,"n":16,"o":8.3,"t":"2026-08-28T13:30:00Z","v":1671,"vw":8.296125},{"c":8.26,"h":8.3,"l":8.26,"n":18,"o":8.29,"t":"2026-08-28T13:45:00Z","v":1490,"vw":8.288571},{"c":8.29,"h":8.32,"l":8.29,"n":10,"o":8.29,"t":"2026-08-28T14:00:00Z","v":900,"vw":8.2975},{"c":8.27,"h":8.32,"l":8.26,"n":25,"o":8.29,"t":"2026-08-28T14:15:00Z","v":1775,"vw":8.286682},{"c":8.29,"h":8.35,"l":8.25,"n":31,"o":8.29,"t":"2026-08-28T14:30:00Z","v":3389,"vw":8.280453},{"c":8.3,"h":8.33,"l":8.29,"n":28,"o":8.29,"t":"2026-08-28T14:45:00Z","v":3390,"vw":8.30386},{"c":8.32,"h":8.33,"l":8.315,"n":16,"o":8.32,"t":"2026-08-28T15:00:00Z","v":1636,"vw":8.317857},{"c":8.325,"h":8.33,"l":8.325,"n":2,"o":8.33,"t":"2026-08-28T15:15:00Z","v":200,"vw":8.3275},{"c":8.305,"h":8.33,"l":8.3,"n":17,"o":8.33,"t":"2026-08-28T15:30:00Z","v":1176,"vw":8.31},{"c":8.3,"h":8.31,"l":8.29,"n":15,"o":8.31,"t":"2026-08-28T15:45:00Z","v":1667,"vw":8.299375},{"c":8.295,"h":8.295,"l":8.295,"n":6,"o":8.295,"t":"2026-08-28T16:00:00Z","v":310,"vw":8.295},{"c":8.285,"h":8.285,"l":8.285,"n":7,"o":8.285,"t":"2026-08-28T16:15:00Z","v":333,"vw":8.285},{"c":8.295,"h":8.3,"l":8.295,"n":7,"o":8.3,"t":"2026-08-28T16:30:00Z","v":919,"vw":8.298788},{"c":8.28,"h":8.28,"l":8.255,"n":17,"o":8.26,"t":"2026-08-28T16:45:00Z","v":1917,"vw":8.26375},{"c":8.285,"h":8.285,"l":8.26,"n":34,"o":8.26,"t":"2026-08-28T17:00:00Z","v":3223,"vw":8.272888},{"c":8.285,"h":8.3,"l":8.28,"n":42,"o":8.298,"t":"2026-08-28T17:15:00Z","v":3380,"vw":8.288654},{"c":8.265,"h":8.29,"l":8.265,"n":19,"o":8.29,"t":"2026-08-28T17:30:00Z","v":984,"vw":8.280625},{"c":8.26,"h":8.2637,"l":8.26,"n":7,"o":8.2637,"t":"2026-08-28T17:45:00Z","v":559,"vw":8.262467},{"c":8.285,"h":8.3,"l":8.265,"n":24,"o":8.265,"t":"2026-08-28T18:00:00Z","v":5114,"vw":8.281692},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-08-28T18:45:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.28,"l":8.24,"n":3,"o":8.28,"t":"2026-08-28T19:00:00Z","v":365,"vw":8.261918},{"c":8.29,"h":8.29,"l":8.2404,"n":24,"o":8.2404,"t":"2026-08-28T19:15:00Z","v":2566,"vw":8.26351},{"c":8.28,"h":8.29,"l":8.28,"n":28,"o":8.29,"t":"2026-08-28T19:30:00Z","v":3038,"vw":8.282963},{"c":8.28,"h":8.3,"l":8.27,"n":120,"o":8.28,"t":"2026-08-28T19:45:00Z","v":6986,"vw":8.284076},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-08-28T20:00:00Z","v":3841,"vw":8.29},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-08-31T08:00:00Z","v":477,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-08-31T10:00:00Z","v":507,"vw":8.21},{"c":8.19,"h":8.19,"l":8.19,"n":6,"o":8.19,"t":"2026-08-31T13:15:00Z","v":327,"vw":8.19},{"c":8.19,"h":8.25,"l":8.165,"n":97,"o":8.17,"t":"2026-08-31T13:30:00Z","v":18826,"vw":8.186979},{"c":8.15,"h":8.1962,"l":8.14,"n":41,"o":8.1854,"t":"2026-08-31T13:45:00Z","v":3711,"vw":8.169532},{"c":8.17,"h":8.18,"l":8.155,"n":59,"o":8.155,"t":"2026-08-31T14:00:00Z","v":2680,"vw":8.170177},{"c":8.21,"h":8.24,"l":8.21,"n":66,"o":8.215,"t":"2026-08-31T14:15:00Z","v":5482,"vw":8.220104},{"c":8.25,"h":8.25,"l":8.2301,"n":51,"o":8.24,"t":"2026-08-31T14:30:00Z","v":4269,"vw":8.242161},{"c":8.225,"h":8.24,"l":8.225,"n":23,"o":8.24,"t":"2026-08-31T14:45:00Z","v":816,"vw":8.231667},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-08-31T15:00:00Z","v":100,"vw":8.24},{"c":8.24,"h":8.25,"l":8.2301,"n":31,"o":8.235,"t":"2026-08-31T15:15:00Z","v":4104,"vw":8.234946},{"c":8.24,"h":8.24,"l":8.21,"n":29,"o":8.23,"t":"2026-08-31T15:30:00Z","v":3640,"vw":8.230869},{"c":8.26,"h":8.26,"l":8.247,"n":32,"o":8.25,"t":"2026-08-31T15:45:00Z","v":1570,"vw":8.251026},{"c":8.265,"h":8.265,"l":8.265,"n":5,"o":8.265,"t":"2026-08-31T16:00:00Z","v":949,"vw":8.265},{"c":8.26,"h":8.26,"l":8.245,"n":30,"o":8.2501,"t":"2026-08-31T16:30:00Z","v":1258,"vw":8.252088},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-08-31T16:45:00Z","v":378,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-08-31T17:00:00Z","v":875,"vw":8.27},{"c":8.275,"h":8.28,"l":8.27,"n":13,"o":8.27,"t":"2026-08-31T17:15:00Z","v":648,"vw":8.27625},{"c":8.26,"h":8.27,"l":8.26,"n":17,"o":8.26,"t":"2026-08-31T17:30:00Z","v":1453,"vw":8.261613},{"c":8.26,"h":8.27,"l":8.26,"n":4,"o":8.27,"t":"2026-08-31T17:45:00Z","v":532,"vw":8.261953},{"c":8.27,"h":8.29,"l":8.27,"n":17,"o":8.29,"t":"2026-08-31T18:15:00Z","v":785,"vw":8.275},{"c":8.26,"h":8.27,"l":8.26,"n":3,"o":8.27,"t":"2026-08-31T18:30:00Z","v":238,"vw":8.265},{"c":8.261,"h":8.261,"l":8.261,"n":1,"o":8.261,"t":"2026-08-31T18:45:00Z","v":300,"vw":8.261},{"c":8.25,"h":8.28,"l":8.25,"n":14,"o":8.28,"t":"2026-08-31T19:00:00Z","v":451,"vw":8.265},{"c":8.27,"h":8.27,"l":8.25,"n":15,"o":8.25,"t":"2026-08-31T19:15:00Z","v":1301,"vw":8.266581},{"c":8.265,"h":8.28,"l":8.255,"n":43,"o":8.28,"t":"2026-08-31T19:30:00Z","v":5811,"vw":8.266087},{"c":8.247,"h":8.28,"l":8.245,"n":91,"o":8.28,"t":"2026-08-31T19:45:00Z","v":6145,"vw":8.252562},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-08-31T20:00:00Z","v":22929,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-08-31T23:15:00Z","v":107,"vw":8.23},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-01T08:00:00Z","v":491,"vw":8.14},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-01T09:00:00Z","v":320,"vw":8.07},{"c":8.06,"h":8.11,"l":8.03,"n":64,"o":8.06,"t":"2026-09-01T09:30:00Z","v":3583,"vw":8.07227},{"c":8.0384,"h":8.0384,"l":8.0384,"n":1,"o":8.0384,"t":"2026-09-01T10:30:00Z","v":135,"vw":8.0384},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-01T10:45:00Z","v":100,"vw":7.99},{"c":8.0176,"h":8.0176,"l":8.0176,"n":2,"o":8.0176,"t":"2026-09-01T11:00:00Z","v":225,"vw":8.0176},{"c":8.04,"h":8.04,"l":8.04,"n":6,"o":8.04,"t":"2026-09-01T11:45:00Z","v":476,"vw":8.04},{"c":8.14,"h":8.14,"l":8.03,"n":59,"o":8.03,"t":"2026-09-01T13:15:00Z","v":6960,"vw":8.068795},{"c":8.2,"h":8.21,"l":8.13,"n":295,"o":8.13,"t":"2026-09-01T13:30:00Z","v":31124,"vw":8.146306},{"c":8.23,"h":8.27,"l":8.2,"n":204,"o":8.235,"t":"2026-09-01T13:45:00Z","v":13541,"vw":8.230321},{"c":8.255,"h":8.255,"l":8.18,"n":123,"o":8.23,"t":"2026-09-01T14:00:00Z","v":9053,"vw":8.216855},{"c":8.245,"h":8.285,"l":8.245,"n":7,"o":8.285,"t":"2026-09-01T14:15:00Z","v":840,"vw":8.265141},{"c":8.2762,"h":8.28,"l":8.255,"n":16,"o":8.255,"t":"2026-09-01T14:30:00Z","v":1298,"vw":8.2647},{"c":8.26,"h":8.2683,"l":8.26,"n":13,"o":8.2682,"t":"2026-09-01T14:45:00Z","v":1831,"vw":8.266122},{"c":8.24,"h":8.265,"l":8.24,"n":9,"o":8.265,"t":"2026-09-01T15:00:00Z","v":1517,"vw":8.259951},{"c":8.25,"h":8.26,"l":8.25,"n":3,"o":8.26,"t":"2026-09-01T15:15:00Z","v":600,"vw":8.256667},{"c":8.28,"h":8.29,"l":8.28,"n":32,"o":8.28,"t":"2026-09-01T15:30:00Z","v":4781,"vw":8.287683},{"c":8.295,"h":8.3099,"l":8.295,"n":5,"o":8.3099,"t":"2026-09-01T15:45:00Z","v":1514,"vw":8.29798},{"c":8.32,"h":8.345,"l":8.2802,"n":42,"o":8.2802,"t":"2026-09-01T16:00:00Z","v":3714,"vw":8.309921},{"c":8.3,"h":8.32,"l":8.27,"n":38,"o":8.32,"t":"2026-09-01T16:15:00Z","v":4583,"vw":8.301843},{"c":8.32,"h":8.32,"l":8.3,"n":40,"o":8.3,"t":"2026-09-01T16:30:00Z","v":2545,"vw":8.309809},{"c":8.31,"h":8.31,"l":8.29,"n":31,"o":8.29,"t":"2026-09-01T16:45:00Z","v":2153,"vw":8.307527},{"c":8.31,"h":8.31,"l":8.3,"n":5,"o":8.3,"t":"2026-09-01T17:00:00Z","v":340,"vw":8.306347},{"c":8.32,"h":8.34,"l":8.31,"n":76,"o":8.32,"t":"2026-09-01T17:15:00Z","v":10363,"vw":8.320346},{"c":8.391,"h":8.4,"l":8.32,"n":138,"o":8.32,"t":"2026-09-01T17:30:00Z","v":10412,"vw":8.374673},{"c":8.39,"h":8.395,"l":8.375,"n":156,"o":8.375,"t":"2026-09-01T17:45:00Z","v":5486,"vw":8.384151},{"c":8.37,"h":8.3738,"l":8.37,"n":26,"o":8.3738,"t":"2026-09-01T18:00:00Z","v":2790,"vw":8.370382},{"c":8.37,"h":8.375,"l":8.37,"n":21,"o":8.375,"t":"2026-09-01T18:15:00Z","v":586,"vw":8.37125},{"c":8.36,"h":8.37,"l":8.36,"n":26,"o":8.37,"t":"2026-09-01T18:30:00Z","v":1062,"vw":8.363421},{"c":8.36,"h":8.37,"l":8.35,"n":61,"o":8.36,"t":"2026-09-01T18:45:00Z","v":6366,"vw":8.361387},{"c":8.38,"h":8.385,"l":8.37,"n":39,"o":8.37,"t":"2026-09-01T19:00:00Z","v":2769,"vw":8.377722},{"c":8.39,"h":8.39,"l":8.3799,"n":59,"o":8.385,"t":"2026-09-01T19:15:00Z","v":4146,"vw":8.386824},{"c":8.38,"h":8.385,"l":8.37,"n":58,"o":8.38,"t":"2026-09-01T19:30:00Z","v":6823,"vw":8.378663},{"c":8.38,"h":8.39,"l":8.365,"n":406,"o":8.38,"t":"2026-09-01T19:45:00Z","v":11702,"vw":8.382631},{"c":8.4,"h":8.4,"l":8.38,"n":7,"o":8.38,"t":"2026-09-01T20:00:00Z","v":6165,"vw":8.380716},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-09-01T20:15:00Z","v":354,"vw":8.4},{"c":8.4204,"h":8.4204,"l":8.4204,"n":2,"o":8.4204,"t":"2026-09-01T20:45:00Z","v":520,"vw":8.4204},{"c":8.43,"h":8.43,"l":8.4288,"n":5,"o":8.4288,"t":"2026-09-01T21:30:00Z","v":600,"vw":8.429392},{"c":8.4278,"h":8.43,"l":8.4278,"n":13,"o":8.43,"t":"2026-09-01T21:45:00Z","v":1973,"vw":8.429168},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-09-01T23:15:00Z","v":865,"vw":8.47},{"c":8.05,"h":8.34,"l":7.84,"n":15,"o":8.34,"t":"2026-09-02T08:00:00Z","v":1673,"vw":7.944304},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-02T09:15:00Z","v":721,"vw":8.32},{"c":8.3373,"h":8.3373,"l":8.3373,"n":1,"o":8.3373,"t":"2026-09-02T11:00:00Z","v":500,"vw":8.3373},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-02T11:30:00Z","v":325,"vw":8.37},{"c":8.29,"h":8.37,"l":8.29,"n":21,"o":8.37,"t":"2026-09-02T11:45:00Z","v":1661,"vw":8.339029},{"c":8.26,"h":8.31,"l":8.26,"n":37,"o":8.28,"t":"2026-09-02T12:00:00Z","v":3893,"vw":8.279124},{"c":8.22,"h":8.22,"l":8.21,"n":7,"o":8.21,"t":"2026-09-02T12:15:00Z","v":528,"vw":8.216373},{"c":8.2,"h":8.22,"l":8.2,"n":2,"o":8.22,"t":"2026-09-02T12:30:00Z","v":1155,"vw":8.217316},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-02T12:45:00Z","v":320,"vw":8.21},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-09-02T13:15:00Z","v":160,"vw":8.19},{"c":8.3,"h":8.3,"l":8.19,"n":326,"o":8.21,"t":"2026-09-02T13:30:00Z","v":48642,"vw":8.235797},{"c":8.3,"h":8.33,"l":8.29,"n":120,"o":8.29,"t":"2026-09-02T13:45:00Z","v":8195,"vw":8.307046},{"c":8.38,"h":8.38,"l":8.28,"n":278,"o":8.31,"t":"2026-09-02T14:00:00Z","v":13785,"vw":8.31105},{"c":8.385,"h":8.3966,"l":8.375,"n":99,"o":8.38,"t":"2026-09-02T14:15:00Z","v":2612,"vw":8.384073},{"c":8.36,"h":8.4,"l":8.36,"n":61,"o":8.38,"t":"2026-09-02T14:30:00Z","v":7912,"vw":8.371297},{"c":8.34,"h":8.4,"l":8.33,"n":109,"o":8.4,"t":"2026-09-02T14:45:00Z","v":13644,"vw":8.339436},{"c":8.325,"h":8.35,"l":8.3,"n":31,"o":8.33,"t":"2026-09-02T15:00:00Z","v":3029,"vw":8.317421},{"c":8.36,"h":8.36,"l":8.325,"n":34,"o":8.325,"t":"2026-09-02T15:15:00Z","v":2426,"vw":8.343441},{"c":8.33,"h":8.3599,"l":8.33,"n":29,"o":8.35,"t":"2026-09-02T15:30:00Z","v":3048,"vw":8.339067},{"c":8.33,"h":8.35,"l":8.33,"n":50,"o":8.345,"t":"2026-09-02T15:45:00Z","v":2723,"vw":8.337939},{"c":8.35,"h":8.37,"l":8.34,"n":21,"o":8.34,"t":"2026-09-02T16:00:00Z","v":1937,"vw":8.352482},{"c":8.3857,"h":8.4,"l":8.36,"n":55,"o":8.36,"t":"2026-09-02T16:15:00Z","v":9526,"vw":8.371195},{"c":8.39,"h":8.39,"l":8.39,"n":13,"o":8.39,"t":"2026-09-02T16:30:00Z","v":830,"vw":8.39},{"c":8.4,"h":8.435,"l":8.3905,"n":71,"o":8.4,"t":"2026-09-02T16:45:00Z","v":8639,"vw":8.401225},{"c":8.4,"h":8.42,"l":8.39,"n":29,"o":8.42,"t":"2026-09-02T17:00:00Z","v":2283,"vw":8.405938},{"c":8.4,"h":8.4,"l":8.39,"n":25,"o":8.4,"t":"2026-09-02T17:15:00Z","v":1610,"vw":8.397062},{"c":8.4,"h":8.4099,"l":8.3974,"n":21,"o":8.4099,"t":"2026-09-02T17:30:00Z","v":1263,"vw":8.399407},{"c":8.42,"h":8.425,"l":8.4,"n":43,"o":8.41,"t":"2026-09-02T17:45:00Z","v":2418,"vw":8.418923},{"c":8.4,"h":8.41,"l":8.395,"n":37,"o":8.4,"t":"2026-09-02T18:00:00Z","v":1481,"vw":8.399824},{"c":8.38,"h":8.405,"l":8.38,"n":71,"o":8.3842,"t":"2026-09-02T18:15:00Z","v":5901,"vw":8.395912},{"c":8.405,"h":8.405,"l":8.38,"n":44,"o":8.399,"t":"2026-09-02T18:30:00Z","v":3635,"vw":8.396154},{"c":8.4,"h":8.41,"l":8.39,"n":73,"o":8.4,"t":"2026-09-02T18:45:00Z","v":2638,"vw":8.402528},{"c":8.4,"h":8.41,"l":8.4,"n":62,"o":8.4,"t":"2026-09-02T19:00:00Z","v":2647,"vw":8.40351},{"c":8.41,"h":8.41,"l":8.39,"n":35,"o":8.4,"t":"2026-09-02T19:15:00Z","v":1455,"vw":8.403427},{"c":8.395,"h":8.415,"l":8.39,"n":125,"o":8.41,"t":"2026-09-02T19:30:00Z","v":5690,"vw":8.406753},{"c":8.38,"h":8.4,"l":8.37,"n":288,"o":8.3801,"t":"2026-09-02T19:45:00Z","v":19559,"vw":8.387422},{"c":8.4,"h":8.4,"l":8.4,"n":6,"o":8.4,"t":"2026-09-02T20:00:00Z","v":13532,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-02T20:30:00Z","v":300,"vw":8.4},{"c":8.32,"h":8.32,"l":8.31,"n":5,"o":8.31,"t":"2026-09-03T09:00:00Z","v":461,"vw":8.313333},{"c":8.255,"h":8.29,"l":8.255,"n":3,"o":8.29,"t":"2026-09-03T09:30:00Z","v":201,"vw":8.2725},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-03T11:00:00Z","v":200,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-09-03T12:30:00Z","v":552,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-03T13:00:00Z","v":1000,"vw":8.21},{"c":8.24,"h":8.27,"l":8.215,"n":83,"o":8.27,"t":"2026-09-03T13:30:00Z","v":11448,"vw":8.242971},{"c":8.245,"h":8.245,"l":8.2201,"n":20,"o":8.23,"t":"2026-09-03T13:45:00Z","v":1622,"vw":8.228359},{"c":8.26,"h":8.265,"l":8.23,"n":52,"o":8.25,"t":"2026-09-03T14:00:00Z","v":4423,"vw":8.250268},{"c":8.27,"h":8.27,"l":8.26,"n":10,"o":8.26,"t":"2026-09-03T14:15:00Z","v":577,"vw":8.265},{"c":8.29,"h":8.32,"l":8.25,"n":101,"o":8.27,"t":"2026-09-03T14:30:00Z","v":16906,"vw":8.299123},{"c":8.2839,"h":8.31,"l":8.2839,"n":21,"o":8.29,"t":"2026-09-03T14:45:00Z","v":2050,"vw":8.298516},{"c":8.3,"h":8.31,"l":8.3,"n":23,"o":8.31,"t":"2026-09-03T15:00:00Z","v":2922,"vw":8.301852},{"c":8.34,"h":8.34,"l":8.29,"n":19,"o":8.3,"t":"2026-09-03T15:15:00Z","v":2908,"vw":8.327061},{"c":8.32,"h":8.335,"l":8.31,"n":24,"o":8.33,"t":"2026-09-03T15:30:00Z","v":1033,"vw":8.324261},{"c":8.305,"h":8.32,"l":8.2908,"n":160,"o":8.31,"t":"2026-09-03T15:45:00Z","v":5420,"vw":8.305593},{"c":8.31,"h":8.3299,"l":8.29,"n":56,"o":8.3299,"t":"2026-09-03T16:00:00Z","v":3457,"vw":8.312813},{"c":8.29,"h":8.33,"l":8.29,"n":14,"o":8.33,"t":"2026-09-03T16:15:00Z","v":874,"vw":8.31},{"c":8.315,"h":8.32,"l":8.2961,"n":7,"o":8.32,"t":"2026-09-03T16:30:00Z","v":542,"vw":8.310242},{"c":8.32,"h":8.34,"l":8.31,"n":35,"o":8.315,"t":"2026-09-03T16:45:00Z","v":4722,"vw":8.316232},{"c":8.29,"h":8.33,"l":8.28,"n":82,"o":8.33,"t":"2026-09-03T17:00:00Z","v":2343,"vw":8.3},{"c":8.315,"h":8.315,"l":8.3,"n":20,"o":8.31,"t":"2026-09-03T17:15:00Z","v":1404,"vw":8.310337},{"c":8.315,"h":8.32,"l":8.315,"n":6,"o":8.32,"t":"2026-09-03T17:30:00Z","v":825,"vw":8.31625},{"c":8.3,"h":8.315,"l":8.3,"n":5,"o":8.315,"t":"2026-09-03T17:45:00Z","v":337,"vw":8.310313},{"c":8.305,"h":8.32,"l":8.305,"n":4,"o":8.3105,"t":"2026-09-03T18:00:00Z","v":329,"vw":8.311731},{"c":8.285,"h":8.32,"l":8.2825,"n":40,"o":8.32,"t":"2026-09-03T18:15:00Z","v":4262,"vw":8.302438},{"c":8.2884,"h":8.29,"l":8.27,"n":20,"o":8.27,"t":"2026-09-03T18:30:00Z","v":1623,"vw":8.275123},{"c":8.29,"h":8.3,"l":8.28,"n":23,"o":8.3,"t":"2026-09-03T18:45:00Z","v":1435,"vw":8.289696},{"c":8.29,"h":8.29,"l":8.275,"n":5,"o":8.29,"t":"2026-09-03T19:00:00Z","v":310,"vw":8.285},{"c":8.27,"h":8.29,"l":8.27,"n":23,"o":8.29,"t":"2026-09-03T19:15:00Z","v":1365,"vw":8.27875},{"c":8.265,"h":8.275,"l":8.25,"n":150,"o":8.255,"t":"2026-09-03T19:30:00Z","v":7643,"vw":8.259168},{"c":8.29,"h":8.29,"l":8.24,"n":145,"o":8.255,"t":"2026-09-03T19:45:00Z","v":13393,"vw":8.262403},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-09-03T20:00:00Z","v":8919,"vw":8.27},{"c":8.28,"h":8.32,"l":8.28,"n":4,"o":8.32,"t":"2026-09-04T09:30:00Z","v":301,"vw":8.293333},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-09-04T10:00:00Z","v":300,"vw":8.28},{"c":8.4,"h":8.42,"l":8.32,"n":197,"o":8.32,"t":"2026-09-04T13:30:00Z","v":9669,"vw":8.381073},{"c":8.44,"h":8.46,"l":8.405,"n":86,"o":8.405,"t":"2026-09-04T13:45:00Z","v":6126,"vw":8.431126},{"c":8.5101,"h":8.5199,"l":8.435,"n":159,"o":8.435,"t":"2026-09-04T14:00:00Z","v":10564,"vw":8.479758},{"c":8.49,"h":8.55,"l":8.48,"n":148,"o":8.53,"t":"2026-09-04T14:15:00Z","v":10391,"vw":8.521697},{"c":8.44,"h":8.5,"l":8.44,"n":95,"o":8.5,"t":"2026-09-04T14:30:00Z","v":6552,"vw":8.472293},{"c":8.44,"h":8.45,"l":8.44,"n":65,"o":8.45,"t":"2026-09-04T14:45:00Z","v":4691,"vw":8.4475},{"c":8.44,"h":8.46,"l":8.44,"n":67,"o":8.46,"t":"2026-09-04T15:00:00Z","v":3239,"vw":8.446069},{"c":8.45,"h":8.47,"l":8.41,"n":113,"o":8.45,"t":"2026-09-04T15:15:00Z","v":7345,"vw":8.443386},{"c":8.44,"h":8.455,"l":8.44,"n":17,"o":8.45,"t":"2026-09-04T15:30:00Z","v":1554,"vw":8.450688},{"c":8.46,"h":8.48,"l":8.45,"n":79,"o":8.455,"t":"2026-09-04T15:45:00Z","v":6527,"vw":8.468791},{"c":8.48,"h":8.49,"l":8.48,"n":15,"o":8.4895,"t":"2026-09-04T16:00:00Z","v":730,"vw":8.4839},{"c":8.495,"h":8.495,"l":8.48,"n":15,"o":8.49,"t":"2026-09-04T16:15:00Z","v":859,"vw":8.489328},{"c":8.48,"h":8.5,"l":8.47,"n":59,"o":8.5,"t":"2026-09-04T16:30:00Z","v":4926,"vw":8.487996},{"c":8.49,"h":8.49,"l":8.48,"n":37,"o":8.485,"t":"2026-09-04T16:45:00Z","v":1815,"vw":8.486693},{"c":8.48,"h":8.491,"l":8.47,"n":48,"o":8.491,"t":"2026-09-04T17:00:00Z","v":2885,"vw":8.484389},{"c":8.495,"h":8.51,"l":8.47,"n":57,"o":8.47,"t":"2026-09-04T17:15:00Z","v":7855,"vw":8.490262},{"c":8.51,"h":8.52,"l":8.48,"n":160,"o":8.495,"t":"2026-09-04T17:30:00Z","v":11492,"vw":8.502588},{"c":8.52,"h":8.52,"l":8.5,"n":36,"o":8.5,"t":"2026-09-04T17:45:00Z","v":3146,"vw":8.508829},{"c":8.535,"h":8.535,"l":8.51,"n":118,"o":8.515,"t":"2026-09-04T18:00:00Z","v":9646,"vw":8.522904},{"c":8.515,"h":8.54,"l":8.51,"n":85,"o":8.535,"t":"2026-09-04T18:15:00Z","v":4755,"vw":8.528742},{"c":8.52,"h":8.525,"l":8.51,"n":20,"o":8.515,"t":"2026-09-04T18:30:00Z","v":669,"vw":8.52},{"c":8.525,"h":8.535,"l":8.52,"n":54,"o":8.52,"t":"2026-09-04T18:45:00Z","v":2562,"vw":8.528636},{"c":8.55,"h":8.55,"l":8.51,"n":68,"o":8.53,"t":"2026-09-04T19:00:00Z","v":5258,"vw":8.531992},{"c":8.565,"h":8.6,"l":8.54,"n":162,"o":8.54,"t":"2026-09-04T19:15:00Z","v":7155,"vw":8.575223},{"c":8.55,"h":8.555,"l":8.535,"n":91,"o":8.555,"t":"2026-09-04T19:30:00Z","v":8031,"vw":8.549234},{"c":8.53,"h":8.54,"l":8.525,"n":267,"o":8.53,"t":"2026-09-04T19:45:00Z","v":10424,"vw":8.53012},{"c":8.54,"h":8.54,"l":8.54,"n":5,"o":8.54,"t":"2026-09-04T20:00:00Z","v":5257,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-04T22:15:00Z","v":125,"vw":8.53},{"c":8.2,"h":8.33,"l":8.2,"n":165,"o":8.31,"t":"2026-09-08T08:00:00Z","v":11345,"vw":8.241403},{"c":8.24,"h":8.24,"l":8.22,"n":2,"o":8.22,"t":"2026-09-08T08:15:00Z","v":490,"vw":8.235918},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-08T08:30:00Z","v":100,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-09-08T09:45:00Z","v":1719,"vw":8.26},{"c":8.29,"h":8.38,"l":8.27,"n":8,"o":8.27,"t":"2026-09-08T11:00:00Z","v":1876,"vw":8.28418},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-09-08T11:15:00Z","v":250,"vw":8.26},{"c":8.3,"h":8.38,"l":8.27,"n":149,"o":8.27,"t":"2026-09-08T13:15:00Z","v":23834,"vw":8.308224},{"c":8.28,"h":8.35,"l":8.235,"n":763,"o":8.29,"t":"2026-09-08T13:30:00Z","v":107558,"vw":8.302195},{"c":8.27,"h":8.305,"l":8.26,"n":479,"o":8.27,"t":"2026-09-08T13:45:00Z","v":46568,"vw":8.284875},{"c":8.27,"h":8.29,"l":8.26,"n":311,"o":8.28,"t":"2026-09-08T14:00:00Z","v":17672,"vw":8.271584},{"c":8.25,"h":8.315,"l":8.25,"n":66,"o":8.29,"t":"2026-09-08T14:15:00Z","v":6470,"vw":8.282792},{"c":8.25,"h":8.2963,"l":8.25,"n":73,"o":8.26,"t":"2026-09-08T14:30:00Z","v":3892,"vw":8.275668},{"c":8.2541,"h":8.28,"l":8.25,"n":111,"o":8.25,"t":"2026-09-08T14:45:00Z","v":7955,"vw":8.261168},{"c":8.27,"h":8.27,"l":8.2301,"n":70,"o":8.26,"t":"2026-09-08T15:00:00Z","v":3350,"vw":8.249433},{"c":8.24,"h":8.27,"l":8.23,"n":64,"o":8.26,"t":"2026-09-08T15:15:00Z","v":3595,"vw":8.242179},{"c":8.2448,"h":8.25,"l":8.23,"n":30,"o":8.25,"t":"2026-09-08T15:30:00Z","v":2254,"vw":8.241013},{"c":8.225,"h":8.25,"l":8.22,"n":102,"o":8.23,"t":"2026-09-08T15:45:00Z","v":10477,"vw":8.240337},{"c":8.24,"h":8.255,"l":8.235,"n":30,"o":8.25,"t":"2026-09-08T16:00:00Z","v":1976,"vw":8.244655},{"c":8.23,"h":8.24,"l":8.23,"n":65,"o":8.24,"t":"2026-09-08T16:15:00Z","v":2432,"vw":8.237976},{"c":8.205,"h":8.2281,"l":8.205,"n":72,"o":8.22,"t":"2026-09-08T16:30:00Z","v":4597,"vw":8.213729},{"c":8.222,"h":8.23,"l":8.2,"n":126,"o":8.205,"t":"2026-09-08T16:45:00Z","v":10920,"vw":8.205973},{"c":8.26,"h":8.27,"l":8.23,"n":93,"o":8.23,"t":"2026-09-08T17:00:00Z","v":6505,"vw":8.243477},{"c":8.265,"h":8.27,"l":8.25,"n":77,"o":8.2566,"t":"2026-09-08T17:15:00Z","v":10753,"vw":8.255075},{"c":8.31,"h":8.31,"l":8.26,"n":64,"o":8.265,"t":"2026-09-08T17:30:00Z","v":4179,"vw":8.291771},{"c":8.315,"h":8.32,"l":8.31,"n":60,"o":8.31,"t":"2026-09-08T17:45:00Z","v":2829,"vw":8.312472},{"c":8.34,"h":8.34,"l":8.32,"n":19,"o":8.33,"t":"2026-09-08T18:00:00Z","v":1800,"vw":8.330131},{"c":8.32,"h":8.32,"l":8.29,"n":51,"o":8.32,"t":"2026-09-08T18:15:00Z","v":3776,"vw":8.312851},{"c":8.28,"h":8.305,"l":8.27,"n":49,"o":8.3,"t":"2026-09-08T18:30:00Z","v":3982,"vw":8.295785},{"c":8.275,"h":8.29,"l":8.26,"n":45,"o":8.28,"t":"2026-09-08T18:45:00Z","v":2947,"vw":8.273053},{"c":8.275,"h":8.28,"l":8.26,"n":36,"o":8.2702,"t":"2026-09-08T19:00:00Z","v":2524,"vw":8.270757},{"c":8.278,"h":8.285,"l":8.268,"n":76,"o":8.27,"t":"2026-09-08T19:15:00Z","v":9408,"vw":8.276279},{"c":8.278,"h":8.3,"l":8.265,"n":98,"o":8.275,"t":"2026-09-08T19:30:00Z","v":7336,"vw":8.287351},{"c":8.275,"h":8.29,"l":8.26,"n":376,"o":8.26,"t":"2026-09-08T19:45:00Z","v":26079,"vw":8.272755},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-09-08T20:00:00Z","v":13195,"vw":8.29},{"c":8.27,"h":8.27,"l":8.27,"n":14,"o":8.27,"t":"2026-09-09T13:15:00Z","v":504,"vw":8.27},{"c":8.27,"h":8.28,"l":8.25,"n":108,"o":8.27,"t":"2026-09-09T13:30:00Z","v":10901,"vw":8.268782},{"c":8.28,"h":8.28,"l":8.24,"n":81,"o":8.26,"t":"2026-09-09T13:45:00Z","v":5765,"vw":8.263031},{"c":8.27,"h":8.28,"l":8.26,"n":68,"o":8.262,"t":"2026-09-09T14:00:00Z","v":7517,"vw":8.267339},{"c":8.255,"h":8.26,"l":8.25,"n":28,"o":8.26,"t":"2026-09-09T14:15:00Z","v":1947,"vw":8.253694},{"c":8.2581,"h":8.27,"l":8.2581,"n":10,"o":8.27,"t":"2026-09-09T14:30:00Z","v":289,"vw":8.263767},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-09-09T14:45:00Z","v":300,"vw":8.27},{"c":8.24,"h":8.25,"l":8.24,"n":32,"o":8.25,"t":"2026-09-09T15:00:00Z","v":1843,"vw":8.243086},{"c":8.21,"h":8.23,"l":8.21,"n":44,"o":8.22,"t":"2026-09-09T15:15:00Z","v":2983,"vw":8.220098},{"c":8.21,"h":8.215,"l":8.19,"n":62,"o":8.215,"t":"2026-09-09T15:30:00Z","v":8236,"vw":8.201337},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-09-09T15:45:00Z","v":489,"vw":8.21},{"c":8.2,"h":8.2,"l":8.2,"n":18,"o":8.2,"t":"2026-09-09T16:00:00Z","v":698,"vw":8.2},{"c":8.19,"h":8.2,"l":8.16,"n":51,"o":8.1823,"t":"2026-09-09T16:30:00Z","v":8938,"vw":8.177562},{"c":8.23,"h":8.23,"l":8.2,"n":56,"o":8.2,"t":"2026-09-09T16:45:00Z","v":1814,"vw":8.208133},{"c":8.22,"h":8.22,"l":8.21,"n":10,"o":8.21,"t":"2026-09-09T17:00:00Z","v":640,"vw":8.212},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-09-09T17:15:00Z","v":222,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":12,"o":8.21,"t":"2026-09-09T17:30:00Z","v":368,"vw":8.21},{"c":8.23,"h":8.23,"l":8.2186,"n":25,"o":8.22,"t":"2026-09-09T18:15:00Z","v":2054,"vw":8.221199},{"c":8.21,"h":8.21,"l":8.2,"n":35,"o":8.21,"t":"2026-09-09T18:30:00Z","v":2079,"vw":8.20929},{"c":8.2,"h":8.22,"l":8.195,"n":45,"o":8.2,"t":"2026-09-09T18:45:00Z","v":2860,"vw":8.204175},{"c":8.2,"h":8.21,"l":8.2,"n":13,"o":8.21,"t":"2026-09-09T19:00:00Z","v":596,"vw":8.2025},{"c":8.185,"h":8.2199,"l":8.185,"n":41,"o":8.2199,"t":"2026-09-09T19:15:00Z","v":1570,"vw":8.210403},{"c":8.1975,"h":8.21,"l":8.19,"n":16,"o":8.21,"t":"2026-09-09T19:30:00Z","v":1498,"vw":8.199782},{"c":8.2,"h":8.23,"l":8.195,"n":384,"o":8.2,"t":"2026-09-09T19:45:00Z","v":24059,"vw":8.205606},{"c":8.21,"h":8.21,"l":8.21,"n":8,"o":8.21,"t":"2026-09-09T20:00:00Z","v":9906,"vw":8.21},{"c":7.9789,"h":7.9789,"l":7.9789,"n":1,"o":7.9789,"t":"2026-09-09T23:30:00Z","v":135,"vw":7.9789},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-10T13:15:00Z","v":1000,"vw":8.05},{"c":8.11,"h":8.14,"l":8.09,"n":127,"o":8.09,"t":"2026-09-10T13:30:00Z","v":19649,"vw":8.106977},{"c":8.11,"h":8.13,"l":8.11,"n":71,"o":8.11,"t":"2026-09-10T13:45:00Z","v":6245,"vw":8.111598},{"c":8.042,"h":8.12,"l":8.04,"n":55,"o":8.12,"t":"2026-09-10T14:00:00Z","v":8443,"vw":8.066193},{"c":8.05,"h":8.08,"l":8.04,"n":33,"o":8.06,"t":"2026-09-10T14:15:00Z","v":3553,"vw":8.051647},{"c":8.05,"h":8.05,"l":8.05,"n":11,"o":8.05,"t":"2026-09-10T14:30:00Z","v":507,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-09-10T14:45:00Z","v":317,"vw":8.05},{"c":8.05,"h":8.05,"l":8.04,"n":11,"o":8.04,"t":"2026-09-10T15:00:00Z","v":564,"vw":8.045303},{"c":8.035,"h":8.06,"l":8.025,"n":26,"o":8.06,"t":"2026-09-10T15:15:00Z","v":2423,"vw":8.037759},{"c":8.0201,"h":8.06,"l":8.02,"n":28,"o":8.06,"t":"2026-09-10T15:30:00Z","v":2175,"vw":8.040519},{"c":8.03,"h":8.04,"l":7.995,"n":56,"o":8.04,"t":"2026-09-10T15:45:00Z","v":5441,"vw":8.014682},{"c":8.0198,"h":8.03,"l":8.01,"n":16,"o":8.03,"t":"2026-09-10T16:00:00Z","v":1698,"vw":8.019105},{"c":8.03,"h":8.03,"l":7.99,"n":19,"o":8.03,"t":"2026-09-10T16:15:00Z","v":769,"vw":8.019444},{"c":8.025,"h":8.04,"l":7.9901,"n":34,"o":8.04,"t":"2026-09-10T16:30:00Z","v":1693,"vw":8.01764},{"c":8.01,"h":8.015,"l":8,"n":15,"o":8.015,"t":"2026-09-10T16:45:00Z","v":656,"vw":8.006545},{"c":8.03,"h":8.04,"l":8.02,"n":105,"o":8.03,"t":"2026-09-10T17:00:00Z","v":4207,"vw":8.028894},{"c":8.025,"h":8.05,"l":8.02,"n":30,"o":8.04,"t":"2026-09-10T17:15:00Z","v":3376,"vw":8.034138},{"c":8,"h":8.04,"l":8,"n":27,"o":8.04,"t":"2026-09-10T17:30:00Z","v":3104,"vw":8.011594},{"c":8,"h":8.02,"l":8,"n":24,"o":8.02,"t":"2026-09-10T17:45:00Z","v":605,"vw":8.015},{"c":8,"h":8.02,"l":8,"n":10,"o":8.02,"t":"2026-09-10T18:00:00Z","v":444,"vw":8.0125},{"c":7.995,"h":8,"l":7.995,"n":31,"o":8,"t":"2026-09-10T18:15:00Z","v":783,"vw":7.99875},{"c":7.97,"h":8.01,"l":7.97,"n":16,"o":7.99,"t":"2026-09-10T18:30:00Z","v":1573,"vw":7.990408},{"c":7.99,"h":8.01,"l":7.98,"n":21,"o":8.01,"t":"2026-09-10T18:45:00Z","v":1085,"vw":7.994524},{"c":8,"h":8,"l":7.98,"n":24,"o":7.995,"t":"2026-09-10T19:00:00Z","v":1278,"vw":7.99061},{"c":7.99,"h":7.995,"l":7.98,"n":39,"o":7.99,"t":"2026-09-10T19:15:00Z","v":1362,"vw":7.986373},{"c":8.005,"h":8.02,"l":7.9738,"n":72,"o":7.9738,"t":"2026-09-10T19:30:00Z","v":5029,"vw":7.996612},{"c":7.98,"h":8.02,"l":7.975,"n":359,"o":8.02,"t":"2026-09-10T19:45:00Z","v":17848,"vw":7.996469},{"c":7.99,"h":7.99,"l":7.99,"n":6,"o":7.99,"t":"2026-09-10T20:00:00Z","v":4535,"vw":7.99},{"c":8.09,"h":8.11,"l":8.05,"n":116,"o":8.05,"t":"2026-09-11T13:30:00Z","v":11110,"vw":8.067682},{"c":8.03,"h":8.105,"l":8.02,"n":91,"o":8.105,"t":"2026-09-11T13:45:00Z","v":9095,"vw":8.032983},{"c":7.95,"h":8.025,"l":7.94,"n":109,"o":8.025,"t":"2026-09-11T14:00:00Z","v":17738,"vw":7.990695},{"c":7.922,"h":7.95,"l":7.92,"n":96,"o":7.94,"t":"2026-09-11T14:15:00Z","v":7634,"vw":7.933237},{"c":7.9,"h":7.9299,"l":7.9,"n":85,"o":7.92,"t":"2026-09-11T14:30:00Z","v":5265,"vw":7.904237},{"c":7.93,"h":7.95,"l":7.9,"n":45,"o":7.9,"t":"2026-09-11T14:45:00Z","v":6064,"vw":7.912432},{"c":7.9,"h":7.94,"l":7.9,"n":60,"o":7.92,"t":"2026-09-11T15:00:00Z","v":9438,"vw":7.921272},{"c":7.945,"h":7.945,"l":7.93,"n":5,"o":7.93,"t":"2026-09-11T15:15:00Z","v":520,"vw":7.939},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-09-11T15:30:00Z","v":116,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-09-11T15:45:00Z","v":469,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-09-11T16:00:00Z","v":130,"vw":7.95},{"c":7.93,"h":7.94,"l":7.93,"n":8,"o":7.94,"t":"2026-09-11T16:15:00Z","v":347,"vw":7.935},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-09-11T16:30:00Z","v":200,"vw":7.94},{"c":7.94,"h":7.96,"l":7.93,"n":45,"o":7.93,"t":"2026-09-11T16:45:00Z","v":3178,"vw":7.945267},{"c":7.94,"h":7.94,"l":7.94,"n":13,"o":7.94,"t":"2026-09-11T17:00:00Z","v":505,"vw":7.94},{"c":7.92,"h":7.93,"l":7.92,"n":7,"o":7.93,"t":"2026-09-11T17:30:00Z","v":338,"vw":7.923534},{"c":7.92,"h":7.92,"l":7.92,"n":12,"o":7.92,"t":"2026-09-11T17:45:00Z","v":294,"vw":7.92},{"c":7.9101,"h":7.9101,"l":7.9101,"n":2,"o":7.9101,"t":"2026-09-11T18:15:00Z","v":758,"vw":7.9101},{"c":7.92,"h":7.92,"l":7.92,"n":6,"o":7.92,"t":"2026-09-11T18:30:00Z","v":503,"vw":7.92},{"c":7.94,"h":7.94,"l":7.925,"n":72,"o":7.93,"t":"2026-09-11T18:45:00Z","v":2360,"vw":7.929647},{"c":7.93,"h":7.94,"l":7.93,"n":16,"o":7.94,"t":"2026-09-11T19:00:00Z","v":1657,"vw":7.935551},{"c":7.92,"h":7.93,"l":7.92,"n":58,"o":7.93,"t":"2026-09-11T19:15:00Z","v":2917,"vw":7.92208},{"c":7.925,"h":7.925,"l":7.91,"n":53,"o":7.92,"t":"2026-09-11T19:30:00Z","v":2666,"vw":7.919325},{"c":7.935,"h":7.95,"l":7.92,"n":346,"o":7.92,"t":"2026-09-11T19:45:00Z","v":15295,"vw":7.932232},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-09-11T20:00:00Z","v":3983,"vw":7.92},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-14T08:15:00Z","v":503,"vw":7.95},{"c":8.1,"h":8.1,"l":8.04,"n":10,"o":8.04,"t":"2026-09-14T09:00:00Z","v":984,"vw":8.08103},{"c":8.05,"h":8.07,"l":8.05,"n":43,"o":8.07,"t":"2026-09-14T13:15:00Z","v":3172,"vw":8.067511},{"c":8.25,"h":8.3,"l":8.05,"n":1018,"o":8.082,"t":"2026-09-14T13:30:00Z","v":78943,"vw":8.187184},{"c":8.3298,"h":8.35,"l":8.24,"n":327,"o":8.24,"t":"2026-09-14T13:45:00Z","v":24124,"vw":8.287272},{"c":8.345,"h":8.361,"l":8.33,"n":272,"o":8.33,"t":"2026-09-14T14:00:00Z","v":19148,"vw":8.34322},{"c":8.2264,"h":8.35,"l":8.2264,"n":197,"o":8.34,"t":"2026-09-14T14:15:00Z","v":12522,"vw":8.279351},{"c":8.255,"h":8.28,"l":8.25,"n":28,"o":8.27,"t":"2026-09-14T14:30:00Z","v":1737,"vw":8.264292},{"c":8.23,"h":8.2872,"l":8.23,"n":29,"o":8.27,"t":"2026-09-14T14:45:00Z","v":2194,"vw":8.264},{"c":8.25,"h":8.26,"l":8.2401,"n":16,"o":8.255,"t":"2026-09-14T15:00:00Z","v":1182,"vw":8.250903},{"c":8.26,"h":8.26,"l":8.25,"n":80,"o":8.25,"t":"2026-09-14T15:15:00Z","v":5119,"vw":8.259595},{"c":8.27,"h":8.29,"l":8.25,"n":41,"o":8.25,"t":"2026-09-14T15:30:00Z","v":3280,"vw":8.27055},{"c":8.27,"h":8.295,"l":8.27,"n":4,"o":8.2757,"t":"2026-09-14T15:45:00Z","v":370,"vw":8.279694},{"c":8.275,"h":8.29,"l":8.26,"n":54,"o":8.29,"t":"2026-09-14T16:00:00Z","v":12482,"vw":8.271569},{"c":8.295,"h":8.31,"l":8.28,"n":22,"o":8.28,"t":"2026-09-14T16:15:00Z","v":1491,"vw":8.292675},{"c":8.3,"h":8.31,"l":8.295,"n":89,"o":8.295,"t":"2026-09-14T16:30:00Z","v":6269,"vw":8.300288},{"c":8.29,"h":8.31,"l":8.29,"n":41,"o":8.295,"t":"2026-09-14T16:45:00Z","v":6151,"vw":8.307063},{"c":8.305,"h":8.305,"l":8.305,"n":6,"o":8.305,"t":"2026-09-14T17:00:00Z","v":314,"vw":8.305},{"c":8.285,"h":8.3,"l":8.285,"n":41,"o":8.29,"t":"2026-09-14T17:15:00Z","v":2537,"vw":8.29064},{"c":8.28,"h":8.2805,"l":8.28,"n":17,"o":8.2805,"t":"2026-09-14T17:30:00Z","v":1814,"vw":8.280185},{"c":8.29,"h":8.3,"l":8.28,"n":20,"o":8.28,"t":"2026-09-14T17:45:00Z","v":1896,"vw":8.287608},{"c":8.31,"h":8.32,"l":8.285,"n":211,"o":8.285,"t":"2026-09-14T18:00:00Z","v":22654,"vw":8.311289},{"c":8.32,"h":8.33,"l":8.3,"n":110,"o":8.3,"t":"2026-09-14T18:15:00Z","v":11342,"vw":8.306833},{"c":8.32,"h":8.32,"l":8.31,"n":20,"o":8.31,"t":"2026-09-14T18:30:00Z","v":1175,"vw":8.318785},{"c":8.3201,"h":8.345,"l":8.31,"n":164,"o":8.32,"t":"2026-09-14T18:45:00Z","v":17056,"vw":8.334693},{"c":8.31,"h":8.32,"l":8.31,"n":114,"o":8.32,"t":"2026-09-14T19:00:00Z","v":4820,"vw":8.310389},{"c":8.32,"h":8.32,"l":8.305,"n":77,"o":8.31,"t":"2026-09-14T19:15:00Z","v":3189,"vw":8.311046},{"c":8.305,"h":8.31,"l":8.3,"n":71,"o":8.31,"t":"2026-09-14T19:30:00Z","v":4906,"vw":8.303694},{"c":8.3,"h":8.3275,"l":8.3,"n":269,"o":8.31,"t":"2026-09-14T19:45:00Z","v":22964,"vw":8.311202},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-09-14T20:00:00Z","v":4960,"vw":8.31},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-09-15T08:00:00Z","v":544,"vw":8.23},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-09-15T08:45:00Z","v":1961,"vw":8.18},{"c":8.2038,"h":8.2038,"l":8.2038,"n":2,"o":8.2038,"t":"2026-09-15T11:00:00Z","v":201,"vw":8.2038},{"c":8.14,"h":8.14,"l":8.14,"n":18,"o":8.14,"t":"2026-09-15T13:15:00Z","v":870,"vw":8.14},{"c":8.1,"h":8.19,"l":8.1,"n":69,"o":8.18,"t":"2026-09-15T13:30:00Z","v":12966,"vw":8.154011},{"c":8.04,"h":8.1,"l":8.04,"n":77,"o":8.1,"t":"2026-09-15T13:45:00Z","v":6474,"vw":8.085693},{"c":7.995,"h":8.04,"l":7.995,"n":141,"o":8.03,"t":"2026-09-15T14:00:00Z","v":9520,"vw":8.019957},{"c":8.035,"h":8.04,"l":8,"n":59,"o":8,"t":"2026-09-15T14:15:00Z","v":3842,"vw":8.026625},{"c":8.035,"h":8.035,"l":8.035,"n":2,"o":8.035,"t":"2026-09-15T14:30:00Z","v":104,"vw":8.035},{"c":8.01,"h":8.03,"l":8,"n":101,"o":8.02,"t":"2026-09-15T14:45:00Z","v":5305,"vw":8.01527},{"c":8.02,"h":8.02,"l":8.02,"n":8,"o":8.02,"t":"2026-09-15T15:00:00Z","v":194,"vw":8.02},{"c":8.035,"h":8.035,"l":8.03,"n":14,"o":8.03,"t":"2026-09-15T15:15:00Z","v":576,"vw":8.031667},{"c":8.045,"h":8.045,"l":8.0329,"n":11,"o":8.035,"t":"2026-09-15T15:30:00Z","v":796,"vw":8.038678},{"c":8.03,"h":8.0465,"l":8.022,"n":10,"o":8.0465,"t":"2026-09-15T15:45:00Z","v":650,"vw":8.030272},{"c":8.04,"h":8.04,"l":8.03,"n":6,"o":8.03,"t":"2026-09-15T16:00:00Z","v":384,"vw":8.032907},{"c":8.04,"h":8.05,"l":8.04,"n":15,"o":8.04,"t":"2026-09-15T16:15:00Z","v":475,"vw":8.043247},{"c":8.0563,"h":8.06,"l":8.0563,"n":9,"o":8.06,"t":"2026-09-15T16:30:00Z","v":539,"vw":8.0588},{"c":8.11,"h":8.11,"l":8.07,"n":72,"o":8.07,"t":"2026-09-15T16:45:00Z","v":5146,"vw":8.09439},{"c":8.12,"h":8.13,"l":8.11,"n":43,"o":8.13,"t":"2026-09-15T17:00:00Z","v":3023,"vw":8.11218},{"c":8.1145,"h":8.13,"l":8.1121,"n":34,"o":8.12,"t":"2026-09-15T17:15:00Z","v":1369,"vw":8.119047},{"c":8.109,"h":8.13,"l":8.1083,"n":21,"o":8.12,"t":"2026-09-15T17:30:00Z","v":1594,"vw":8.114019},{"c":8.1098,"h":8.12,"l":8.1098,"n":33,"o":8.12,"t":"2026-09-15T17:45:00Z","v":869,"vw":8.117282},{"c":8.135,"h":8.135,"l":8.11,"n":64,"o":8.11,"t":"2026-09-15T18:15:00Z","v":2959,"vw":8.125232},{"c":8.11,"h":8.13,"l":8.11,"n":19,"o":8.13,"t":"2026-09-15T18:30:00Z","v":1902,"vw":8.12871},{"c":8.11,"h":8.1299,"l":8.1,"n":239,"o":8.105,"t":"2026-09-15T18:45:00Z","v":12039,"vw":8.109748},{"c":8.095,"h":8.1176,"l":8.095,"n":29,"o":8.1176,"t":"2026-09-15T19:00:00Z","v":6180,"vw":8.115087},{"c":8.085,"h":8.09,"l":8.085,"n":20,"o":8.09,"t":"2026-09-15T19:15:00Z","v":1521,"vw":8.086846},{"c":8.08,"h":8.085,"l":8.08,"n":33,"o":8.08,"t":"2026-09-15T19:30:00Z","v":1278,"vw":8.080716},{"c":8.095,"h":8.105,"l":8.072,"n":450,"o":8.0886,"t":"2026-09-15T19:45:00Z","v":17220,"vw":8.0878},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-09-15T20:00:00Z","v":7701,"vw":8.09},{"c":8.16,"h":8.2,"l":8.16,"n":3,"o":8.2,"t":"2026-09-16T08:15:00Z","v":300,"vw":8.173333},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-09-16T09:00:00Z","v":720,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-16T10:30:00Z","v":100,"vw":8.17},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-16T11:15:00Z","v":100,"vw":8.19},{"c":8.22,"h":8.28,"l":8.19,"n":259,"o":8.19,"t":"2026-09-16T13:30:00Z","v":15637,"vw":8.230213},{"c":8.255,"h":8.255,"l":8.22,"n":128,"o":8.23,"t":"2026-09-16T13:45:00Z","v":6390,"vw":8.233688},{"c":8.22,"h":8.24,"l":8.215,"n":127,"o":8.24,"t":"2026-09-16T14:00:00Z","v":5931,"vw":8.231774},{"c":8.21,"h":8.22,"l":8.21,"n":82,"o":8.21,"t":"2026-09-16T14:15:00Z","v":4026,"vw":8.215073},{"c":8.205,"h":8.215,"l":8.205,"n":41,"o":8.21,"t":"2026-09-16T14:30:00Z","v":3360,"vw":8.21414},{"c":8.23,"h":8.23,"l":8.21,"n":45,"o":8.21,"t":"2026-09-16T14:45:00Z","v":846,"vw":8.22},{"c":8.23,"h":8.23,"l":8.21,"n":47,"o":8.22,"t":"2026-09-16T15:00:00Z","v":4703,"vw":8.22204},{"c":8.25,"h":8.26,"l":8.25,"n":33,"o":8.25,"t":"2026-09-16T15:15:00Z","v":830,"vw":8.251818},{"c":8.265,"h":8.27,"l":8.23,"n":93,"o":8.23,"t":"2026-09-16T15:30:00Z","v":10872,"vw":8.242371},{"c":8.25,"h":8.29,"l":8.25,"n":80,"o":8.265,"t":"2026-09-16T15:45:00Z","v":2650,"vw":8.272465},{"c":8.24,"h":8.255,"l":8.22,"n":26,"o":8.255,"t":"2026-09-16T16:00:00Z","v":1500,"vw":8.234946},{"c":8.23,"h":8.24,"l":8.225,"n":20,"o":8.225,"t":"2026-09-16T16:15:00Z","v":4079,"vw":8.230128},{"c":8.23,"h":8.24,"l":8.22,"n":29,"o":8.22,"t":"2026-09-16T16:30:00Z","v":1555,"vw":8.23},{"c":8.235,"h":8.24,"l":8.23,"n":37,"o":8.24,"t":"2026-09-16T16:45:00Z","v":2165,"vw":8.235552},{"c":8.23,"h":8.23,"l":8.225,"n":22,"o":8.23,"t":"2026-09-16T17:00:00Z","v":1018,"vw":8.229199},{"c":8.225,"h":8.23,"l":8.225,"n":28,"o":8.23,"t":"2026-09-16T17:15:00Z","v":1194,"vw":8.228319},{"c":8.23,"h":8.23,"l":8.22,"n":45,"o":8.22,"t":"2026-09-16T17:30:00Z","v":1956,"vw":8.221979},{"c":8.23,"h":8.23,"l":8.21,"n":73,"o":8.215,"t":"2026-09-16T17:45:00Z","v":12011,"vw":8.216668},{"c":8.23,"h":8.235,"l":8.22,"n":53,"o":8.22,"t":"2026-09-16T18:00:00Z","v":1441,"vw":8.224611},{"c":8.22,"h":8.23,"l":8.22,"n":10,"o":8.23,"t":"2026-09-16T18:15:00Z","v":378,"vw":8.223322},{"c":8.23,"h":8.23,"l":8.19,"n":110,"o":8.22,"t":"2026-09-16T18:30:00Z","v":2725,"vw":8.207601},{"c":8.14,"h":8.22,"l":8.14,"n":26,"o":8.21,"t":"2026-09-16T18:45:00Z","v":1112,"vw":8.174833},{"c":8.13,"h":8.14,"l":8.12,"n":42,"o":8.14,"t":"2026-09-16T19:00:00Z","v":1950,"vw":8.130139},{"c":8.11,"h":8.1499,"l":8.105,"n":42,"o":8.1499,"t":"2026-09-16T19:15:00Z","v":2117,"vw":8.129485},{"c":8.13,"h":8.13,"l":8.1,"n":234,"o":8.1,"t":"2026-09-16T19:30:00Z","v":10729,"vw":8.119705},{"c":8.18,"h":8.19,"l":8.125,"n":343,"o":8.13,"t":"2026-09-16T19:45:00Z","v":16252,"vw":8.155402},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-09-16T20:00:00Z","v":2505,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-09-17T08:15:00Z","v":640,"vw":8.19},{"c":8.32,"h":8.32,"l":8.31,"n":8,"o":8.32,"t":"2026-09-17T12:15:00Z","v":1151,"vw":8.319084},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-17T13:00:00Z","v":100,"vw":8.32},{"c":8.43,"h":8.43,"l":8.42,"n":11,"o":8.42,"t":"2026-09-17T13:15:00Z","v":288,"vw":8.424348},{"c":8.515,"h":8.515,"l":8.41,"n":175,"o":8.41,"t":"2026-09-17T13:30:00Z","v":29339,"vw":8.463828},{"c":8.51,"h":8.53,"l":8.5,"n":63,"o":8.5,"t":"2026-09-17T13:45:00Z","v":4059,"vw":8.508014},{"c":8.65,"h":8.65,"l":8.52,"n":115,"o":8.52,"t":"2026-09-17T14:00:00Z","v":9966,"vw":8.557637},{"c":8.69,"h":8.71,"l":8.652,"n":116,"o":8.655,"t":"2026-09-17T14:15:00Z","v":5434,"vw":8.683448},{"c":8.72,"h":8.72,"l":8.66,"n":87,"o":8.69,"t":"2026-09-17T14:30:00Z","v":7129,"vw":8.684324},{"c":8.7,"h":8.73,"l":8.7,"n":127,"o":8.73,"t":"2026-09-17T14:45:00Z","v":10730,"vw":8.713863},{"c":8.72,"h":8.725,"l":8.7,"n":49,"o":8.72,"t":"2026-09-17T15:00:00Z","v":3784,"vw":8.712394},{"c":8.74,"h":8.75,"l":8.72,"n":58,"o":8.74,"t":"2026-09-17T15:15:00Z","v":2996,"vw":8.738982},{"c":8.73,"h":8.74,"l":8.725,"n":24,"o":8.725,"t":"2026-09-17T15:30:00Z","v":2197,"vw":8.736421},{"c":8.7117,"h":8.74,"l":8.7117,"n":21,"o":8.74,"t":"2026-09-17T15:45:00Z","v":2379,"vw":8.728571},{"c":8.71,"h":8.73,"l":8.7,"n":98,"o":8.72,"t":"2026-09-17T16:00:00Z","v":3084,"vw":8.718294},{"c":8.715,"h":8.745,"l":8.715,"n":65,"o":8.715,"t":"2026-09-17T16:15:00Z","v":6502,"vw":8.725531},{"c":8.715,"h":8.72,"l":8.7,"n":53,"o":8.71,"t":"2026-09-17T16:30:00Z","v":2390,"vw":8.708227},{"c":8.68,"h":8.71,"l":8.68,"n":53,"o":8.7,"t":"2026-09-17T16:45:00Z","v":1371,"vw":8.696667},{"c":8.7,"h":8.7,"l":8.68,"n":41,"o":8.69,"t":"2026-09-17T17:00:00Z","v":1214,"vw":8.6925},{"c":8.695,"h":8.695,"l":8.68,"n":49,"o":8.68,"t":"2026-09-17T17:15:00Z","v":1386,"vw":8.68824},{"c":8.71,"h":8.71,"l":8.68,"n":40,"o":8.695,"t":"2026-09-17T17:30:00Z","v":1681,"vw":8.694502},{"c":8.695,"h":8.705,"l":8.69,"n":57,"o":8.6998,"t":"2026-09-17T18:00:00Z","v":4838,"vw":8.698482},{"c":8.695,"h":8.7,"l":8.68,"n":37,"o":8.69,"t":"2026-09-17T18:15:00Z","v":2046,"vw":8.692065},{"c":8.69,"h":8.69,"l":8.68,"n":15,"o":8.68,"t":"2026-09-17T18:30:00Z","v":758,"vw":8.683234},{"c":8.7,"h":8.7,"l":8.69,"n":13,"o":8.69,"t":"2026-09-17T18:45:00Z","v":1319,"vw":8.692611},{"c":8.7068,"h":8.71,"l":8.7,"n":27,"o":8.7,"t":"2026-09-17T19:00:00Z","v":1497,"vw":8.70236},{"c":8.69,"h":8.7005,"l":8.69,"n":51,"o":8.7,"t":"2026-09-17T19:15:00Z","v":2490,"vw":8.693793},{"c":8.68,"h":8.68,"l":8.68,"n":19,"o":8.68,"t":"2026-09-17T19:30:00Z","v":869,"vw":8.68},{"c":8.665,"h":8.705,"l":8.665,"n":322,"o":8.68,"t":"2026-09-17T19:45:00Z","v":16400,"vw":8.685206},{"c":8.67,"h":8.67,"l":8.67,"n":8,"o":8.67,"t":"2026-09-17T20:00:00Z","v":4515,"vw":8.67},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-18T09:30:00Z","v":685,"vw":8.75},{"c":8.9058,"h":8.9058,"l":8.9058,"n":1,"o":8.9058,"t":"2026-09-18T13:00:00Z","v":100,"vw":8.9058},{"c":8.7,"h":8.775,"l":8.68,"n":72,"o":8.75,"t":"2026-09-18T13:30:00Z","v":6192,"vw":8.721001},{"c":8.71,"h":8.7324,"l":8.7,"n":53,"o":8.7,"t":"2026-09-18T13:45:00Z","v":5995,"vw":8.709076},{"c":8.72,"h":8.72,"l":8.685,"n":25,"o":8.69,"t":"2026-09-18T14:00:00Z","v":1225,"vw":8.693053},{"c":8.85,"h":8.88,"l":8.73,"n":422,"o":8.7362,"t":"2026-09-18T14:15:00Z","v":69922,"vw":8.834107},{"c":8.81,"h":8.84,"l":8.785,"n":94,"o":8.84,"t":"2026-09-18T14:30:00Z","v":6612,"vw":8.808438},{"c":8.84,"h":8.8498,"l":8.825,"n":27,"o":8.825,"t":"2026-09-18T14:45:00Z","v":1598,"vw":8.839635},{"c":8.82,"h":8.84,"l":8.82,"n":44,"o":8.84,"t":"2026-09-18T15:00:00Z","v":2553,"vw":8.831918},{"c":8.84,"h":8.84,"l":8.82,"n":18,"o":8.82,"t":"2026-09-18T15:15:00Z","v":1845,"vw":8.823584},{"c":8.86,"h":8.86,"l":8.83,"n":23,"o":8.83,"t":"2026-09-18T15:30:00Z","v":4687,"vw":8.853861},{"c":8.8585,"h":8.87,"l":8.8585,"n":56,"o":8.86,"t":"2026-09-18T15:45:00Z","v":2485,"vw":8.863956},{"c":8.85,"h":8.86,"l":8.84,"n":27,"o":8.86,"t":"2026-09-18T16:00:00Z","v":3854,"vw":8.850609},{"c":8.84,"h":8.84,"l":8.84,"n":10,"o":8.84,"t":"2026-09-18T16:15:00Z","v":442,"vw":8.84},{"c":8.84,"h":8.85,"l":8.84,"n":13,"o":8.84,"t":"2026-09-18T16:30:00Z","v":635,"vw":8.84207},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-09-18T16:45:00Z","v":200,"vw":8.86},{"c":8.835,"h":8.87,"l":8.835,"n":37,"o":8.87,"t":"2026-09-18T17:00:00Z","v":3200,"vw":8.849817},{"c":8.85,"h":8.85,"l":8.8272,"n":6,"o":8.8272,"t":"2026-09-18T17:15:00Z","v":1344,"vw":8.828952},{"c":8.85,"h":8.85,"l":8.84,"n":31,"o":8.84,"t":"2026-09-18T17:30:00Z","v":837,"vw":8.84496},{"c":8.84,"h":8.84,"l":8.84,"n":41,"o":8.84,"t":"2026-09-18T17:45:00Z","v":1122,"vw":8.84},{"c":8.84,"h":8.84,"l":8.839,"n":17,"o":8.84,"t":"2026-09-18T18:00:00Z","v":701,"vw":8.839667},{"c":8.84,"h":8.85,"l":8.81,"n":67,"o":8.85,"t":"2026-09-18T18:15:00Z","v":6721,"vw":8.815314},{"c":8.85,"h":8.85,"l":8.83,"n":41,"o":8.8301,"t":"2026-09-18T18:30:00Z","v":1636,"vw":8.832631},{"c":8.85,"h":8.85,"l":8.84,"n":20,"o":8.85,"t":"2026-09-18T18:45:00Z","v":947,"vw":8.845822},{"c":8.83,"h":8.845,"l":8.83,"n":13,"o":8.845,"t":"2026-09-18T19:00:00Z","v":632,"vw":8.841957},{"c":8.85,"h":8.865,"l":8.84,"n":84,"o":8.85,"t":"2026-09-18T19:15:00Z","v":5700,"vw":8.850465},{"c":8.85,"h":8.85,"l":8.84,"n":47,"o":8.84,"t":"2026-09-18T19:30:00Z","v":1672,"vw":8.843363},{"c":8.84,"h":8.86,"l":8.83,"n":351,"o":8.845,"t":"2026-09-18T19:45:00Z","v":25292,"vw":8.848475},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-09-18T20:00:00Z","v":14327,"vw":8.85},{"c":8.86,"h":10.353,"l":8.86,"n":5,"o":10.353,"t":"2026-09-21T08:00:00Z","v":1524,"vw":10.000361},{"c":8.86,"h":8.86,"l":8.7267,"n":4,"o":8.7267,"t":"2026-09-21T11:30:00Z","v":883,"vw":8.830295},{"c":8.945,"h":8.945,"l":8.8419,"n":142,"o":8.9,"t":"2026-09-21T13:30:00Z","v":19025,"vw":8.895483},{"c":8.94,"h":8.96,"l":8.925,"n":54,"o":8.9469,"t":"2026-09-21T13:45:00Z","v":7958,"vw":8.937088},{"c":8.915,"h":8.94,"l":8.89,"n":50,"o":8.94,"t":"2026-09-21T14:00:00Z","v":3573,"vw":8.918276},{"c":8.9,"h":8.91,"l":8.89,"n":18,"o":8.91,"t":"2026-09-21T14:15:00Z","v":1099,"vw":8.899008},{"c":8.865,"h":8.92,"l":8.84,"n":104,"o":8.92,"t":"2026-09-21T14:30:00Z","v":7974,"vw":8.872415},{"c":8.875,"h":8.875,"l":8.86,"n":6,"o":8.86,"t":"2026-09-21T14:45:00Z","v":617,"vw":8.865847},{"c":8.835,"h":8.865,"l":8.835,"n":31,"o":8.865,"t":"2026-09-21T15:00:00Z","v":3003,"vw":8.858734},{"c":8.815,"h":8.83,"l":8.815,"n":7,"o":8.83,"t":"2026-09-21T15:15:00Z","v":564,"vw":8.82125},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-21T15:30:00Z","v":121,"vw":8.82},{"c":8.82,"h":8.82,"l":8.81,"n":22,"o":8.82,"t":"2026-09-21T16:15:00Z","v":3015,"vw":8.815066},{"c":8.84,"h":8.845,"l":8.8299,"n":20,"o":8.8299,"t":"2026-09-21T16:30:00Z","v":1151,"vw":8.836238},{"c":8.795,"h":8.83,"l":8.79,"n":99,"o":8.83,"t":"2026-09-21T16:45:00Z","v":8827,"vw":8.811893},{"c":8.78,"h":8.8025,"l":8.78,"n":21,"o":8.785,"t":"2026-09-21T17:00:00Z","v":1075,"vw":8.788156},{"c":8.79,"h":8.79,"l":8.75,"n":27,"o":8.78,"t":"2026-09-21T17:15:00Z","v":2615,"vw":8.766751},{"c":8.795,"h":8.795,"l":8.765,"n":16,"o":8.785,"t":"2026-09-21T17:30:00Z","v":1280,"vw":8.781702},{"c":8.7899,"h":8.79,"l":8.78,"n":5,"o":8.79,"t":"2026-09-21T17:45:00Z","v":1228,"vw":8.789174},{"c":8.8,"h":8.8,"l":8.78,"n":11,"o":8.78,"t":"2026-09-21T18:00:00Z","v":964,"vw":8.792222},{"c":8.78,"h":8.78,"l":8.77,"n":6,"o":8.77,"t":"2026-09-21T18:30:00Z","v":385,"vw":8.773333},{"c":8.775,"h":8.795,"l":8.77,"n":32,"o":8.78,"t":"2026-09-21T18:45:00Z","v":12093,"vw":8.780084},{"c":8.785,"h":8.785,"l":8.78,"n":18,"o":8.78,"t":"2026-09-21T19:00:00Z","v":1020,"vw":8.78375},{"c":8.785,"h":8.8,"l":8.78,"n":17,"o":8.79,"t":"2026-09-21T19:15:00Z","v":1203,"vw":8.784892},{"c":8.77,"h":8.79,"l":8.74,"n":90,"o":8.785,"t":"2026-09-21T19:30:00Z","v":6572,"vw":8.77672},{"c":8.75,"h":8.78,"l":8.73,"n":332,"o":8.77,"t":"2026-09-21T19:45:00Z","v":17662,"vw":8.75385},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-09-21T20:00:00Z","v":6056,"vw":8.74},{"c":8.68,"h":8.69,"l":8.68,"n":2,"o":8.69,"t":"2026-09-22T09:15:00Z","v":415,"vw":8.687446},{"c":8.71,"h":8.71,"l":8.71,"n":11,"o":8.71,"t":"2026-09-22T13:30:00Z","v":965,"vw":8.71},{"c":8.72,"h":8.72,"l":8.68,"n":15,"o":8.68,"t":"2026-09-22T13:45:00Z","v":2298,"vw":8.71254},{"c":8.73,"h":8.73,"l":8.695,"n":102,"o":8.72,"t":"2026-09-22T14:00:00Z","v":13418,"vw":8.710071},{"c":8.725,"h":8.75,"l":8.725,"n":45,"o":8.73,"t":"2026-09-22T14:15:00Z","v":1768,"vw":8.730018},{"c":8.745,"h":8.745,"l":8.745,"n":6,"o":8.745,"t":"2026-09-22T14:30:00Z","v":515,"vw":8.745},{"c":8.75,"h":8.75,"l":8.74,"n":17,"o":8.74,"t":"2026-09-22T14:45:00Z","v":910,"vw":8.741667},{"c":8.79,"h":8.8,"l":8.756,"n":159,"o":8.756,"t":"2026-09-22T15:00:00Z","v":14068,"vw":8.786346},{"c":8.81,"h":8.81,"l":8.8,"n":52,"o":8.8,"t":"2026-09-22T15:15:00Z","v":1441,"vw":8.806479},{"c":8.8,"h":8.82,"l":8.7909,"n":27,"o":8.81,"t":"2026-09-22T15:30:00Z","v":1280,"vw":8.800824},{"c":8.795,"h":8.81,"l":8.785,"n":19,"o":8.81,"t":"2026-09-22T15:45:00Z","v":2225,"vw":8.795772},{"c":8.78,"h":8.8,"l":8.78,"n":27,"o":8.8,"t":"2026-09-22T16:00:00Z","v":1492,"vw":8.791111},{"c":8.75,"h":8.78,"l":8.75,"n":23,"o":8.77,"t":"2026-09-22T16:15:00Z","v":980,"vw":8.768},{"c":8.77,"h":8.78,"l":8.77,"n":20,"o":8.77,"t":"2026-09-22T16:30:00Z","v":2609,"vw":8.770843},{"c":8.8,"h":8.83,"l":8.78,"n":132,"o":8.78,"t":"2026-09-22T16:45:00Z","v":23455,"vw":8.824142},{"c":8.8,"h":8.81,"l":8.8,"n":36,"o":8.81,"t":"2026-09-22T17:00:00Z","v":1259,"vw":8.801429},{"c":8.806,"h":8.81,"l":8.806,"n":8,"o":8.8072,"t":"2026-09-22T17:15:00Z","v":553,"vw":8.808035},{"c":8.775,"h":8.81,"l":8.775,"n":47,"o":8.81,"t":"2026-09-22T17:30:00Z","v":1806,"vw":8.792778},{"c":8.84,"h":8.85,"l":8.81,"n":42,"o":8.81,"t":"2026-09-22T17:45:00Z","v":2267,"vw":8.83303},{"c":8.82,"h":8.835,"l":8.81,"n":51,"o":8.835,"t":"2026-09-22T18:00:00Z","v":3097,"vw":8.823505},{"c":8.81,"h":8.82,"l":8.805,"n":48,"o":8.82,"t":"2026-09-22T18:15:00Z","v":1927,"vw":8.816158},{"c":8.82,"h":8.82,"l":8.82,"n":64,"o":8.82,"t":"2026-09-22T18:30:00Z","v":1752,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":53,"o":8.83,"t":"2026-09-22T18:45:00Z","v":1362,"vw":8.83},{"c":8.84,"h":8.85,"l":8.8101,"n":82,"o":8.8101,"t":"2026-09-22T19:00:00Z","v":4081,"vw":8.831567},{"c":8.87,"h":8.87,"l":8.832,"n":67,"o":8.832,"t":"2026-09-22T19:15:00Z","v":3061,"vw":8.853553},{"c":8.88,"h":8.905,"l":8.88,"n":91,"o":8.88,"t":"2026-09-22T19:30:00Z","v":7808,"vw":8.889805},{"c":8.86,"h":8.91,"l":8.855,"n":358,"o":8.89,"t":"2026-09-22T19:45:00Z","v":19085,"vw":8.885984},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-09-22T20:00:00Z","v":3098,"vw":8.87},{"c":8.66,"h":8.67,"l":8.66,"n":16,"o":8.66,"t":"2026-09-23T08:00:00Z","v":1800,"vw":8.664118},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-23T08:15:00Z","v":224,"vw":8.62},{"c":8.6623,"h":8.6623,"l":8.6623,"n":4,"o":8.6623,"t":"2026-09-23T11:00:00Z","v":1005,"vw":8.6623},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-23T12:15:00Z","v":938,"vw":8.66},{"c":8.74,"h":8.74,"l":8.73,"n":9,"o":8.73,"t":"2026-09-23T13:15:00Z","v":844,"vw":8.731748},{"c":8.88,"h":8.93,"l":8.72,"n":234,"o":8.77,"t":"2026-09-23T13:30:00Z","v":25536,"vw":8.818223},{"c":8.86,"h":8.875,"l":8.82,"n":54,"o":8.875,"t":"2026-09-23T13:45:00Z","v":8974,"vw":8.833398},{"c":8.8,"h":8.8607,"l":8.78,"n":135,"o":8.8604,"t":"2026-09-23T14:00:00Z","v":9500,"vw":8.821214},{"c":8.78,"h":8.81,"l":8.78,"n":82,"o":8.81,"t":"2026-09-23T14:15:00Z","v":2680,"vw":8.788},{"c":8.79,"h":8.79,"l":8.7659,"n":9,"o":8.79,"t":"2026-09-23T14:30:00Z","v":704,"vw":8.779466},{"c":8.735,"h":8.79,"l":8.735,"n":26,"o":8.79,"t":"2026-09-23T14:45:00Z","v":1850,"vw":8.748396},{"c":8.7675,"h":8.7675,"l":8.75,"n":7,"o":8.75,"t":"2026-09-23T15:00:00Z","v":1565,"vw":8.756736},{"c":8.73,"h":8.78,"l":8.73,"n":25,"o":8.755,"t":"2026-09-23T15:15:00Z","v":1601,"vw":8.740548},{"c":8.75,"h":8.7899,"l":8.71,"n":83,"o":8.71,"t":"2026-09-23T15:30:00Z","v":23529,"vw":8.775404},{"c":8.725,"h":8.745,"l":8.72,"n":43,"o":8.745,"t":"2026-09-23T15:45:00Z","v":3510,"vw":8.735952},{"c":8.7399,"h":8.7399,"l":8.7399,"n":1,"o":8.7399,"t":"2026-09-23T16:00:00Z","v":135,"vw":8.7399},{"c":8.72,"h":8.73,"l":8.72,"n":8,"o":8.73,"t":"2026-09-23T16:15:00Z","v":709,"vw":8.7236},{"c":8.76,"h":8.76,"l":8.72,"n":104,"o":8.72,"t":"2026-09-23T16:30:00Z","v":7512,"vw":8.74869},{"c":8.71,"h":8.74,"l":8.71,"n":21,"o":8.74,"t":"2026-09-23T16:45:00Z","v":1427,"vw":8.719857},{"c":8.701,"h":8.73,"l":8.6945,"n":20,"o":8.73,"t":"2026-09-23T17:00:00Z","v":1814,"vw":8.700753},{"c":8.7399,"h":8.7399,"l":8.72,"n":9,"o":8.72,"t":"2026-09-23T17:15:00Z","v":723,"vw":8.725956},{"c":8.74,"h":8.74,"l":8.71,"n":25,"o":8.71,"t":"2026-09-23T17:30:00Z","v":1226,"vw":8.728038},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-09-23T17:45:00Z","v":382,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":7,"o":8.74,"t":"2026-09-23T18:00:00Z","v":585,"vw":8.74},{"c":8.74,"h":8.75,"l":8.71,"n":20,"o":8.71,"t":"2026-09-23T18:15:00Z","v":971,"vw":8.735478},{"c":8.75,"h":8.75,"l":8.72,"n":10,"o":8.75,"t":"2026-09-23T18:30:00Z","v":931,"vw":8.735369},{"c":8.77,"h":8.77,"l":8.735,"n":32,"o":8.735,"t":"2026-09-23T18:45:00Z","v":2434,"vw":8.758843},{"c":8.76,"h":8.76,"l":8.75,"n":19,"o":8.75,"t":"2026-09-23T19:00:00Z","v":4299,"vw":8.750244},{"c":8.77,"h":8.77,"l":8.77,"n":16,"o":8.77,"t":"2026-09-23T19:15:00Z","v":454,"vw":8.77},{"c":8.775,"h":8.8,"l":8.77,"n":69,"o":8.77,"t":"2026-09-23T19:30:00Z","v":7085,"vw":8.775341},{"c":8.78,"h":8.8,"l":8.77,"n":194,"o":8.775,"t":"2026-09-23T19:45:00Z","v":12870,"vw":8.784981},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-09-23T20:00:00Z","v":3082,"vw":8.77},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-23T22:15:00Z","v":120,"vw":8.72},{"c":8.69,"h":8.69,"l":8.69,"n":25,"o":8.69,"t":"2026-09-24T10:30:00Z","v":445,"vw":8.69},{"c":8.73,"h":8.75,"l":8.65,"n":113,"o":8.68,"t":"2026-09-24T13:30:00Z","v":9070,"vw":8.708595},{"c":8.765,"h":8.8,"l":8.7156,"n":303,"o":8.74,"t":"2026-09-24T13:45:00Z","v":13404,"vw":8.765364},{"c":8.77,"h":8.78,"l":8.75,"n":105,"o":8.75,"t":"2026-09-24T14:00:00Z","v":1755,"vw":8.765098},{"c":8.795,"h":8.795,"l":8.78,"n":29,"o":8.78,"t":"2026-09-24T14:15:00Z","v":686,"vw":8.785},{"c":8.78,"h":8.8,"l":8.765,"n":92,"o":8.795,"t":"2026-09-24T14:30:00Z","v":8027,"vw":8.778719},{"c":8.7803,"h":8.7803,"l":8.7803,"n":1,"o":8.7803,"t":"2026-09-24T14:45:00Z","v":125,"vw":8.7803},{"c":8.75,"h":8.77,"l":8.75,"n":24,"o":8.77,"t":"2026-09-24T15:00:00Z","v":1249,"vw":8.752222},{"c":8.73,"h":8.745,"l":8.73,"n":26,"o":8.73,"t":"2026-09-24T15:15:00Z","v":835,"vw":8.7325},{"c":8.715,"h":8.715,"l":8.71,"n":6,"o":8.71,"t":"2026-09-24T15:30:00Z","v":374,"vw":8.713641},{"c":8.73,"h":8.735,"l":8.73,"n":26,"o":8.73,"t":"2026-09-24T15:45:00Z","v":1237,"vw":8.730645},{"c":8.75,"h":8.75,"l":8.75,"n":28,"o":8.75,"t":"2026-09-24T16:00:00Z","v":478,"vw":8.75},{"c":8.82,"h":8.83,"l":8.78,"n":70,"o":8.78,"t":"2026-09-24T16:15:00Z","v":4886,"vw":8.796832},{"c":8.78,"h":8.79,"l":8.78,"n":20,"o":8.79,"t":"2026-09-24T16:45:00Z","v":527,"vw":8.786667},{"c":8.825,"h":8.825,"l":8.8,"n":9,"o":8.8,"t":"2026-09-24T17:00:00Z","v":466,"vw":8.811645},{"c":8.81,"h":8.81,"l":8.8,"n":32,"o":8.8,"t":"2026-09-24T17:30:00Z","v":590,"vw":8.805},{"c":8.785,"h":8.8001,"l":8.785,"n":38,"o":8.8,"t":"2026-09-24T17:45:00Z","v":3225,"vw":8.799334},{"c":8.78,"h":8.8,"l":8.76,"n":52,"o":8.785,"t":"2026-09-24T18:00:00Z","v":2801,"vw":8.775894},{"c":8.8,"h":8.81,"l":8.8,"n":10,"o":8.81,"t":"2026-09-24T18:15:00Z","v":608,"vw":8.805556},{"c":8.81,"h":8.81,"l":8.78,"n":3,"o":8.78,"t":"2026-09-24T18:30:00Z","v":222,"vw":8.795},{"c":8.79,"h":8.8,"l":8.79,"n":12,"o":8.8,"t":"2026-09-24T18:45:00Z","v":546,"vw":8.796},{"c":8.79,"h":8.81,"l":8.79,"n":4,"o":8.81,"t":"2026-09-24T19:00:00Z","v":337,"vw":8.796755},{"c":8.78,"h":8.78,"l":8.78,"n":5,"o":8.78,"t":"2026-09-24T19:15:00Z","v":278,"vw":8.78},{"c":8.8,"h":8.8,"l":8.79,"n":28,"o":8.8,"t":"2026-09-24T19:30:00Z","v":3632,"vw":8.797722},{"c":8.82,"h":8.84,"l":8.79,"n":269,"o":8.79,"t":"2026-09-24T19:45:00Z","v":22377,"vw":8.818585},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-09-24T20:00:00Z","v":2097,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-24T20:15:00Z","v":100,"vw":8.83},{"c":8.9613,"h":8.9613,"l":8.9613,"n":1,"o":8.9613,"t":"2026-09-24T21:45:00Z","v":1000,"vw":8.9613},{"c":8.81,"h":8.83,"l":8.785,"n":23,"o":8.82,"t":"2026-09-25T13:30:00Z","v":3762,"vw":8.799849},{"c":8.74,"h":8.77,"l":8.73,"n":43,"o":8.77,"t":"2026-09-25T13:45:00Z","v":2491,"vw":8.742},{"c":8.755,"h":8.755,"l":8.71,"n":34,"o":8.74,"t":"2026-09-25T14:00:00Z","v":2255,"vw":8.740356},{"c":8.7963,"h":8.7963,"l":8.73,"n":16,"o":8.73,"t":"2026-09-25T14:15:00Z","v":2028,"vw":8.764812},{"c":8.75,"h":8.755,"l":8.75,"n":4,"o":8.755,"t":"2026-09-25T14:30:00Z","v":808,"vw":8.750625},{"c":8.755,"h":8.755,"l":8.74,"n":4,"o":8.755,"t":"2026-09-25T15:00:00Z","v":756,"vw":8.752857},{"c":8.755,"h":8.755,"l":8.73,"n":10,"o":8.73,"t":"2026-09-25T15:15:00Z","v":1778,"vw":8.75},{"c":8.755,"h":8.755,"l":8.755,"n":4,"o":8.755,"t":"2026-09-25T15:30:00Z","v":788,"vw":8.755},{"c":8.74,"h":8.74,"l":8.735,"n":4,"o":8.735,"t":"2026-09-25T15:45:00Z","v":742,"vw":8.738571},{"c":8.77,"h":8.81,"l":8.76,"n":109,"o":8.76,"t":"2026-09-25T16:00:00Z","v":8601,"vw":8.764403},{"c":8.755,"h":8.77,"l":8.735,"n":7,"o":8.77,"t":"2026-09-25T16:15:00Z","v":973,"vw":8.754444},{"c":8.73,"h":8.77,"l":8.71,"n":121,"o":8.74,"t":"2026-09-25T16:30:00Z","v":9994,"vw":8.723619},{"c":8.725,"h":8.73,"l":8.725,"n":23,"o":8.73,"t":"2026-09-25T17:15:00Z","v":824,"vw":8.728109},{"c":8.73,"h":8.73,"l":8.725,"n":77,"o":8.73,"t":"2026-09-25T17:30:00Z","v":3989,"vw":8.729024},{"c":8.73,"h":8.74,"l":8.725,"n":123,"o":8.725,"t":"2026-09-25T17:45:00Z","v":5908,"vw":8.73},{"c":8.73,"h":8.745,"l":8.725,"n":108,"o":8.73,"t":"2026-09-25T18:00:00Z","v":6906,"vw":8.730101},{"c":8.73,"h":8.73,"l":8.725,"n":25,"o":8.725,"t":"2026-09-25T18:15:00Z","v":839,"vw":8.72875},{"c":8.73,"h":8.74,"l":8.7207,"n":119,"o":8.73,"t":"2026-09-25T18:30:00Z","v":6540,"vw":8.730254},{"c":8.73,"h":8.735,"l":8.725,"n":65,"o":8.725,"t":"2026-09-25T18:45:00Z","v":3250,"vw":8.729973},{"c":8.73,"h":8.73,"l":8.73,"n":38,"o":8.73,"t":"2026-09-25T19:00:00Z","v":1789,"vw":8.73},{"c":8.72,"h":8.73,"l":8.72,"n":51,"o":8.725,"t":"2026-09-25T19:15:00Z","v":2560,"vw":8.724826},{"c":8.72,"h":8.73,"l":8.7101,"n":52,"o":8.72,"t":"2026-09-25T19:30:00Z","v":3491,"vw":8.71869},{"c":8.72,"h":8.73,"l":8.715,"n":272,"o":8.73,"t":"2026-09-25T19:45:00Z","v":12476,"vw":8.722806},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-09-25T20:00:00Z","v":3168,"vw":8.72},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-09-28T10:45:00Z","v":585,"vw":8.64},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-09-28T13:15:00Z","v":262,"vw":8.58},{"c":8.535,"h":8.61,"l":8.42,"n":218,"o":8.6,"t":"2026-09-28T13:30:00Z","v":31692,"vw":8.504324},{"c":8.595,"h":8.61,"l":8.51,"n":305,"o":8.54,"t":"2026-09-28T13:45:00Z","v":34636,"vw":8.547827},{"c":8.552,"h":8.62,"l":8.55,"n":53,"o":8.574,"t":"2026-09-28T14:00:00Z","v":4490,"vw":8.589312},{"c":8.57,"h":8.57,"l":8.55,"n":28,"o":8.55,"t":"2026-09-28T14:15:00Z","v":4030,"vw":8.554039},{"c":8.565,"h":8.58,"l":8.54,"n":76,"o":8.57,"t":"2026-09-28T14:30:00Z","v":3353,"vw":8.557827},{"c":8.55,"h":8.555,"l":8.53,"n":36,"o":8.555,"t":"2026-09-28T14:45:00Z","v":2264,"vw":8.541018},{"c":8.53,"h":8.55,"l":8.53,"n":35,"o":8.53,"t":"2026-09-28T15:00:00Z","v":1058,"vw":8.538},{"c":8.56,"h":8.565,"l":8.545,"n":34,"o":8.545,"t":"2026-09-28T15:15:00Z","v":1662,"vw":8.555008},{"c":8.55,"h":8.56,"l":8.53,"n":145,"o":8.5401,"t":"2026-09-28T15:30:00Z","v":11962,"vw":8.540674},{"c":8.55,"h":8.555,"l":8.54,"n":20,"o":8.54,"t":"2026-09-28T15:45:00Z","v":1050,"vw":8.547678},{"c":8.57,"h":8.57,"l":8.55,"n":105,"o":8.55,"t":"2026-09-28T16:00:00Z","v":1818,"vw":8.561015},{"c":8.635,"h":8.635,"l":8.575,"n":143,"o":8.58,"t":"2026-09-28T16:15:00Z","v":5951,"vw":8.605135},{"c":8.64,"h":8.64,"l":8.635,"n":7,"o":8.64,"t":"2026-09-28T16:30:00Z","v":618,"vw":8.638},{"c":8.6,"h":8.605,"l":8.58,"n":12,"o":8.6,"t":"2026-09-28T16:45:00Z","v":606,"vw":8.598},{"c":8.655,"h":8.67,"l":8.603,"n":156,"o":8.61,"t":"2026-09-28T17:00:00Z","v":10640,"vw":8.640519},{"c":8.64,"h":8.655,"l":8.63,"n":42,"o":8.655,"t":"2026-09-28T17:15:00Z","v":1731,"vw":8.648902},{"c":8.63,"h":8.63,"l":8.62,"n":22,"o":8.62,"t":"2026-09-28T17:30:00Z","v":917,"vw":8.625952},{"c":8.645,"h":8.645,"l":8.63,"n":15,"o":8.6403,"t":"2026-09-28T17:45:00Z","v":1108,"vw":8.639562},{"c":8.625,"h":8.63,"l":8.62,"n":15,"o":8.6271,"t":"2026-09-28T18:00:00Z","v":648,"vw":8.625297},{"c":8.635,"h":8.635,"l":8.635,"n":1,"o":8.635,"t":"2026-09-28T18:15:00Z","v":100,"vw":8.635},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-28T18:30:00Z","v":100,"vw":8.62},{"c":8.61,"h":8.6235,"l":8.61,"n":10,"o":8.6235,"t":"2026-09-28T18:45:00Z","v":402,"vw":8.6175},{"c":8.62,"h":8.62,"l":8.62,"n":9,"o":8.62,"t":"2026-09-28T19:00:00Z","v":219,"vw":8.62},{"c":8.64,"h":8.64,"l":8.615,"n":32,"o":8.62,"t":"2026-09-28T19:15:00Z","v":1849,"vw":8.625703},{"c":8.61,"h":8.6237,"l":8.61,"n":43,"o":8.6237,"t":"2026-09-28T19:30:00Z","v":1014,"vw":8.617676},{"c":8.62,"h":8.63,"l":8.605,"n":252,"o":8.62,"t":"2026-09-28T19:45:00Z","v":10702,"vw":8.617693},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-09-28T20:00:00Z","v":4118,"vw":8.62},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-09-29T08:15:00Z","v":100,"vw":8.63},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-29T08:45:00Z","v":100,"vw":8.61},{"c":8.69,"h":8.72,"l":8.69,"n":3,"o":8.72,"t":"2026-09-29T11:00:00Z","v":240,"vw":8.705},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-09-29T12:00:00Z","v":423,"vw":8.47},{"c":8.69,"h":8.69,"l":8.69,"n":28,"o":8.69,"t":"2026-09-29T12:45:00Z","v":464,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-29T13:15:00Z","v":142,"vw":8.67},{"c":8.76,"h":8.78,"l":8.68,"n":113,"o":8.68,"t":"2026-09-29T13:30:00Z","v":9942,"vw":8.734601},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-09-29T13:45:00Z","v":156,"vw":8.76},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-09-29T14:00:00Z","v":3050,"vw":8.77},{"c":8.725,"h":8.75,"l":8.7,"n":30,"o":8.75,"t":"2026-09-29T14:15:00Z","v":3298,"vw":8.726929},{"c":8.71,"h":8.73,"l":8.71,"n":6,"o":8.73,"t":"2026-09-29T14:45:00Z","v":1399,"vw":8.728512},{"c":8.69,"h":8.7261,"l":8.69,"n":14,"o":8.7261,"t":"2026-09-29T15:00:00Z","v":1860,"vw":8.717563},{"c":8.66,"h":8.68,"l":8.66,"n":15,"o":8.68,"t":"2026-09-29T15:15:00Z","v":649,"vw":8.664},{"c":8.67,"h":8.68,"l":8.67,"n":45,"o":8.68,"t":"2026-09-29T15:45:00Z","v":1123,"vw":8.675},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-29T16:00:00Z","v":100,"vw":8.64},{"c":8.655,"h":8.66,"l":8.64,"n":40,"o":8.65,"t":"2026-09-29T16:15:00Z","v":1708,"vw":8.648571},{"c":8.6643,"h":8.6643,"l":8.6643,"n":3,"o":8.6643,"t":"2026-09-29T16:30:00Z","v":443,"vw":8.6643},{"c":8.655,"h":8.655,"l":8.655,"n":4,"o":8.655,"t":"2026-09-29T16:45:00Z","v":500,"vw":8.655},{"c":8.65,"h":8.66,"l":8.65,"n":8,"o":8.66,"t":"2026-09-29T17:15:00Z","v":449,"vw":8.656825},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-29T17:30:00Z","v":100,"vw":8.65},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-09-29T17:45:00Z","v":246,"vw":8.655},{"c":8.6624,"h":8.68,"l":8.66,"n":18,"o":8.66,"t":"2026-09-29T18:00:00Z","v":2208,"vw":8.666033},{"c":8.685,"h":8.685,"l":8.68,"n":10,"o":8.68,"t":"2026-09-29T18:30:00Z","v":526,"vw":8.681667},{"c":8.7,"h":8.7,"l":8.7,"n":14,"o":8.7,"t":"2026-09-29T19:00:00Z","v":696,"vw":8.7},{"c":8.695,"h":8.71,"l":8.6815,"n":39,"o":8.695,"t":"2026-09-29T19:15:00Z","v":2798,"vw":8.701654},{"c":8.7,"h":8.7,"l":8.69,"n":10,"o":8.695,"t":"2026-09-29T19:30:00Z","v":859,"vw":8.695},{"c":8.695,"h":8.695,"l":8.665,"n":156,"o":8.68,"t":"2026-09-29T19:45:00Z","v":3929,"vw":8.677529},{"c":8.695,"h":8.695,"l":8.695,"n":3,"o":8.695,"t":"2026-09-29T20:00:00Z","v":2803,"vw":8.695},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T10:00:00Z","v":100,"vw":8.61},{"c":8.63,"h":8.64,"l":8.62,"n":9,"o":8.62,"t":"2026-09-30T10:15:00Z","v":570,"vw":8.63},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-09-30T10:30:00Z","v":348,"vw":8.7},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-30T13:15:00Z","v":100,"vw":8.72},{"c":8.63,"h":8.7,"l":8.63,"n":19,"o":8.7,"t":"2026-09-30T13:30:00Z","v":2029,"vw":8.69047},{"c":8.58,"h":8.58,"l":8.57,"n":18,"o":8.58,"t":"2026-09-30T13:45:00Z","v":1086,"vw":8.57675},{"c":8.6295,"h":8.6295,"l":8.6295,"n":1,"o":8.6295,"t":"2026-09-30T14:00:00Z","v":100,"vw":8.6295},{"c":8.585,"h":8.6,"l":8.55,"n":23,"o":8.6,"t":"2026-09-30T14:15:00Z","v":2935,"vw":8.572872},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-09-30T14:30:00Z","v":401,"vw":8.55},{"c":8.56,"h":8.56,"l":8.53,"n":9,"o":8.5335,"t":"2026-09-30T14:45:00Z","v":1596,"vw":8.5519},{"c":8.52,"h":8.54,"l":8.52,"n":14,"o":8.54,"t":"2026-09-30T15:00:00Z","v":1014,"vw":8.523293},{"c":8.525,"h":8.525,"l":8.525,"n":4,"o":8.525,"t":"2026-09-30T15:15:00Z","v":1424,"vw":8.525},{"c":8.5,"h":8.53,"l":8.5,"n":6,"o":8.53,"t":"2026-09-30T15:30:00Z","v":1566,"vw":8.52676},{"c":8.49,"h":8.5,"l":8.49,"n":7,"o":8.5,"t":"2026-09-30T15:45:00Z","v":5051,"vw":8.499561},{"c":8.47,"h":8.485,"l":8.47,"n":46,"o":8.48,"t":"2026-09-30T16:15:00Z","v":2235,"vw":8.481807},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-09-30T16:30:00Z","v":460,"vw":8.48},{"c":8.48,"h":8.5,"l":8.47,"n":6,"o":8.48,"t":"2026-09-30T16:45:00Z","v":769,"vw":8.4825},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-30T17:00:00Z","v":500,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-09-30T17:15:00Z","v":578,"vw":8.48},{"c":8.49,"h":8.49,"l":8.47,"n":19,"o":8.47,"t":"2026-09-30T17:30:00Z","v":2857,"vw":8.475783},{"c":8.485,"h":8.485,"l":8.485,"n":1,"o":8.485,"t":"2026-09-30T18:00:00Z","v":3000,"vw":8.485},{"c":8.475,"h":8.475,"l":8.45,"n":37,"o":8.4601,"t":"2026-09-30T18:30:00Z","v":8863,"vw":8.470418},{"c":8.44,"h":8.455,"l":8.44,"n":46,"o":8.45,"t":"2026-09-30T18:45:00Z","v":1800,"vw":8.447917},{"c":8.415,"h":8.445,"l":8.4,"n":75,"o":8.44,"t":"2026-09-30T19:15:00Z","v":7462,"vw":8.424943},{"c":8.415,"h":8.47,"l":8.4,"n":145,"o":8.41,"t":"2026-09-30T19:30:00Z","v":26525,"vw":8.419578},{"c":8.44,"h":8.48,"l":8.43,"n":360,"o":8.43,"t":"2026-09-30T19:45:00Z","v":17592,"vw":8.459958},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-09-30T20:00:00Z","v":4542,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-30T20:15:00Z","v":256,"vw":8.46},{"c":8.39,"h":8.4,"l":8.38,"n":9,"o":8.38,"t":"2026-10-01T08:00:00Z","v":916,"vw":8.388907},{"c":8.39,"h":8.4,"l":8.39,"n":2,"o":8.4,"t":"2026-10-01T09:00:00Z","v":200,"vw":8.395},{"c":8.3092,"h":8.3092,"l":8.3092,"n":2,"o":8.3092,"t":"2026-10-01T11:00:00Z","v":300,"vw":8.3092},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-01T11:15:00Z","v":100,"vw":8.4},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-01T12:15:00Z","v":100,"vw":8.33},{"c":8.275,"h":8.39,"l":8.2238,"n":45,"o":8.39,"t":"2026-10-01T13:30:00Z","v":10738,"vw":8.295355},{"c":8.26,"h":8.3,"l":8.211,"n":19,"o":8.24,"t":"2026-10-01T13:45:00Z","v":2436,"vw":8.242391},{"c":8.21,"h":8.22,"l":8.185,"n":38,"o":8.22,"t":"2026-10-01T14:00:00Z","v":3816,"vw":8.208978},{"c":8.24,"h":8.2699,"l":8.24,"n":14,"o":8.2699,"t":"2026-10-01T14:15:00Z","v":1217,"vw":8.253817},{"c":8.2007,"h":8.23,"l":8.2007,"n":19,"o":8.21,"t":"2026-10-01T14:30:00Z","v":927,"vw":8.21473},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-01T14:45:00Z","v":114,"vw":8.23},{"c":8.19,"h":8.21,"l":8.17,"n":78,"o":8.17,"t":"2026-10-01T15:00:00Z","v":9481,"vw":8.175694},{"c":8.22,"h":8.22,"l":8.1762,"n":23,"o":8.1762,"t":"2026-10-01T15:15:00Z","v":2663,"vw":8.201436},{"c":8.23,"h":8.23,"l":8.1908,"n":12,"o":8.1908,"t":"2026-10-01T15:30:00Z","v":842,"vw":8.205341},{"c":8.2149,"h":8.23,"l":8.2,"n":21,"o":8.23,"t":"2026-10-01T15:45:00Z","v":797,"vw":8.220838},{"c":8.245,"h":8.245,"l":8.245,"n":1,"o":8.245,"t":"2026-10-01T16:00:00Z","v":500,"vw":8.245},{"c":8.224,"h":8.224,"l":8.224,"n":1,"o":8.224,"t":"2026-10-01T16:15:00Z","v":350,"vw":8.224},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-01T16:30:00Z","v":364,"vw":8.23},{"c":8.23,"h":8.25,"l":8.23,"n":49,"o":8.23,"t":"2026-10-01T16:45:00Z","v":2007,"vw":8.233274},{"c":8.205,"h":8.2101,"l":8.18,"n":70,"o":8.2101,"t":"2026-10-01T17:00:00Z","v":2767,"vw":8.203088},{"c":8.25,"h":8.25,"l":8.215,"n":90,"o":8.22,"t":"2026-10-01T17:15:00Z","v":6536,"vw":8.222756},{"c":8.25,"h":8.275,"l":8.25,"n":44,"o":8.25,"t":"2026-10-01T17:30:00Z","v":3214,"vw":8.252044},{"c":8.22,"h":8.25,"l":8.22,"n":21,"o":8.24,"t":"2026-10-01T17:45:00Z","v":2618,"vw":8.236543},{"c":8.249,"h":8.249,"l":8.2076,"n":13,"o":8.2076,"t":"2026-10-01T18:00:00Z","v":859,"vw":8.242291},{"c":8.235,"h":8.25,"l":8.235,"n":11,"o":8.25,"t":"2026-10-01T18:15:00Z","v":472,"vw":8.243772},{"c":8.235,"h":8.235,"l":8.235,"n":15,"o":8.235,"t":"2026-10-01T18:30:00Z","v":348,"vw":8.235},{"c":8.24,"h":8.26,"l":8.24,"n":6,"o":8.26,"t":"2026-10-01T18:45:00Z","v":1725,"vw":8.254152},{"c":8.2556,"h":8.2564,"l":8.22,"n":26,"o":8.2564,"t":"2026-10-01T19:00:00Z","v":1949,"vw":8.244746},{"c":8.23,"h":8.249,"l":8.22,"n":42,"o":8.22,"t":"2026-10-01T19:15:00Z","v":3509,"vw":8.236178},{"c":8.225,"h":8.23,"l":8.21,"n":77,"o":8.22,"t":"2026-10-01T19:30:00Z","v":4815,"vw":8.221674},{"c":8.2,"h":8.23,"l":8.2,"n":205,"o":8.205,"t":"2026-10-01T19:45:00Z","v":9157,"vw":8.215139},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-01T20:00:00Z","v":10537,"vw":8.2},{"c":8.33,"h":8.35,"l":8.31,"n":9,"o":8.35,"t":"2026-10-02T13:30:00Z","v":1583,"vw":8.342263},{"c":8.2301,"h":8.33,"l":8.2301,"n":98,"o":8.325,"t":"2026-10-02T13:45:00Z","v":5729,"vw":8.283712},{"c":8.292,"h":8.292,"l":8.27,"n":3,"o":8.27,"t":"2026-10-02T14:30:00Z","v":241,"vw":8.281},{"c":8.22,"h":8.26,"l":8.22,"n":47,"o":8.26,"t":"2026-10-02T15:00:00Z","v":3643,"vw":8.239884},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-02T15:15:00Z","v":348,"vw":8.21},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-10-02T15:30:00Z","v":472,"vw":8.2},{"c":8.195,"h":8.195,"l":8.195,"n":14,"o":8.195,"t":"2026-10-02T15:45:00Z","v":242,"vw":8.195},{"c":8.2,"h":8.23,"l":8.2,"n":50,"o":8.21,"t":"2026-10-02T16:00:00Z","v":2275,"vw":8.205427},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-02T16:30:00Z","v":111,"vw":8.18},{"c":8.2056,"h":8.2056,"l":8.2056,"n":3,"o":8.2056,"t":"2026-10-02T17:00:00Z","v":161,"vw":8.2056},{"c":8.2088,"h":8.2099,"l":8.2088,"n":7,"o":8.2099,"t":"2026-10-02T17:15:00Z","v":1323,"vw":8.209816},{"c":8.205,"h":8.205,"l":8.19,"n":32,"o":8.19,"t":"2026-10-02T17:30:00Z","v":879,"vw":8.1975},{"c":8.24,"h":8.24,"l":8.21,"n":121,"o":8.215,"t":"2026-10-02T18:00:00Z","v":7989,"vw":8.221042},{"c":8.24,"h":8.24,"l":8.24,"n":5,"o":8.24,"t":"2026-10-02T18:15:00Z","v":263,"vw":8.24},{"c":8.225,"h":8.24,"l":8.21,"n":53,"o":8.235,"t":"2026-10-02T18:45:00Z","v":3520,"vw":8.235864},{"c":8.225,"h":8.225,"l":8.225,"n":2,"o":8.225,"t":"2026-10-02T19:00:00Z","v":110,"vw":8.225},{"c":8.27,"h":8.275,"l":8.23,"n":319,"o":8.23,"t":"2026-10-02T19:15:00Z","v":11777,"vw":8.250085},{"c":8.28,"h":8.28,"l":8.28,"n":13,"o":8.28,"t":"2026-10-02T19:30:00Z","v":679,"vw":8.28},{"c":8.3,"h":8.31,"l":8.29,"n":296,"o":8.2946,"t":"2026-10-02T19:45:00Z","v":3701,"vw":8.298277},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-02T20:00:00Z","v":5419,"vw":8.31},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-05T08:15:00Z","v":300,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-05T11:00:00Z","v":480,"vw":8.25},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-05T11:15:00Z","v":181,"vw":8.27},{"c":8.22,"h":8.23,"l":8.22,"n":13,"o":8.23,"t":"2026-10-05T11:45:00Z","v":456,"vw":8.225},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-05T12:15:00Z","v":156,"vw":8.19},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-05T12:45:00Z","v":340,"vw":8.15},{"c":8.06,"h":8.13,"l":8.0201,"n":217,"o":8.11,"t":"2026-10-05T13:30:00Z","v":24070,"vw":8.101595},{"c":8.09,"h":8.11,"l":8.04,"n":51,"o":8.04,"t":"2026-10-05T13:45:00Z","v":2861,"vw":8.080284},{"c":8.05,"h":8.09,"l":8.05,"n":76,"o":8.09,"t":"2026-10-05T14:00:00Z","v":2531,"vw":8.083317},{"c":8.035,"h":8.05,"l":8.01,"n":106,"o":8.03,"t":"2026-10-05T14:15:00Z","v":15244,"vw":8.029903},{"c":7.97,"h":8.02,"l":7.93,"n":122,"o":8.02,"t":"2026-10-05T14:30:00Z","v":13844,"vw":7.95818},{"c":7.9682,"h":7.97,"l":7.96,"n":14,"o":7.97,"t":"2026-10-05T14:45:00Z","v":536,"vw":7.966629},{"c":7.9501,"h":7.961,"l":7.95,"n":18,"o":7.96,"t":"2026-10-05T15:00:00Z","v":2281,"vw":7.954991},{"c":7.95,"h":7.95,"l":7.95,"n":10,"o":7.95,"t":"2026-10-05T15:15:00Z","v":489,"vw":7.95},{"c":7.985,"h":7.985,"l":7.95,"n":40,"o":7.96,"t":"2026-10-05T15:30:00Z","v":3274,"vw":7.966872},{"c":7.995,"h":7.995,"l":7.94,"n":33,"o":7.99,"t":"2026-10-05T15:45:00Z","v":3562,"vw":7.958057},{"c":7.965,"h":7.965,"l":7.96,"n":8,"o":7.96,"t":"2026-10-05T16:00:00Z","v":2705,"vw":7.964492},{"c":7.99,"h":7.99,"l":7.965,"n":35,"o":7.965,"t":"2026-10-05T16:15:00Z","v":1784,"vw":7.98},{"c":8.01,"h":8.01,"l":7.99,"n":44,"o":8,"t":"2026-10-05T16:30:00Z","v":1296,"vw":8.002816},{"c":8.02,"h":8.02,"l":8.01,"n":17,"o":8.02,"t":"2026-10-05T16:45:00Z","v":1919,"vw":8.01402},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-05T17:00:00Z","v":311,"vw":8.01},{"c":8.01,"h":8.01,"l":7.9966,"n":31,"o":8.01,"t":"2026-10-05T17:15:00Z","v":2173,"vw":8.006838},{"c":8,"h":8.0186,"l":8,"n":14,"o":8.0186,"t":"2026-10-05T17:30:00Z","v":1187,"vw":8.011341},{"c":7.985,"h":7.99,"l":7.985,"n":11,"o":7.99,"t":"2026-10-05T17:45:00Z","v":353,"vw":7.987066},{"c":7.97,"h":7.9897,"l":7.97,"n":24,"o":7.985,"t":"2026-10-05T18:00:00Z","v":3494,"vw":7.972098},{"c":7.97,"h":7.98,"l":7.97,"n":14,"o":7.98,"t":"2026-10-05T18:15:00Z","v":608,"vw":7.97542},{"c":7.95,"h":7.98,"l":7.95,"n":81,"o":7.98,"t":"2026-10-05T18:30:00Z","v":12834,"vw":7.953301},{"c":8.01,"h":8.01,"l":7.99,"n":119,"o":7.99,"t":"2026-10-05T18:45:00Z","v":4171,"vw":7.994611},{"c":8.03,"h":8.0499,"l":8.01,"n":90,"o":8.01,"t":"2026-10-05T19:00:00Z","v":7919,"vw":8.027099},{"c":8.05,"h":8.05,"l":7.99,"n":57,"o":8.05,"t":"2026-10-05T19:15:00Z","v":7157,"vw":8.015965},{"c":8.02,"h":8.02,"l":8.01,"n":47,"o":8.011,"t":"2026-10-05T19:30:00Z","v":1734,"vw":8.013763},{"c":8,"h":8.035,"l":8,"n":61,"o":8.02,"t":"2026-10-05T19:45:00Z","v":3296,"vw":8.011648},{"c":8.14,"h":8.14,"l":8,"n":6,"o":8,"t":"2026-10-05T20:00:00Z","v":3040,"vw":8.00487},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-06T08:00:00Z","v":716,"vw":8.06},{"c":8.06,"h":8.06,"l":8.06,"n":16,"o":8.06,"t":"2026-10-06T11:00:00Z","v":746,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-06T11:15:00Z","v":1069,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-06T13:15:00Z","v":100,"vw":8.08},{"c":8.02,"h":8.11,"l":8.02,"n":128,"o":8.06,"t":"2026-10-06T13:30:00Z","v":11021,"vw":8.062656},{"c":8.015,"h":8.015,"l":8.01,"n":18,"o":8.01,"t":"2026-10-06T13:45:00Z","v":2464,"vw":8.010454},{"c":7.94,"h":8,"l":7.93,"n":182,"o":8,"t":"2026-10-06T14:00:00Z","v":13862,"vw":7.952958},{"c":7.905,"h":7.91,"l":7.86,"n":75,"o":7.91,"t":"2026-10-06T14:15:00Z","v":5149,"vw":7.891033},{"c":7.89,"h":7.91,"l":7.89,"n":54,"o":7.905,"t":"2026-10-06T14:30:00Z","v":2881,"vw":7.902077},{"c":7.96,"h":7.97,"l":7.94,"n":14,"o":7.96,"t":"2026-10-06T14:45:00Z","v":1486,"vw":7.955883},{"c":7.99,"h":7.99,"l":7.97,"n":7,"o":7.97,"t":"2026-10-06T15:00:00Z","v":338,"vw":7.98},{"c":8.04,"h":8.04,"l":8,"n":82,"o":8.005,"t":"2026-10-06T15:15:00Z","v":3586,"vw":8.012788},{"c":8.11,"h":8.13,"l":8.03,"n":306,"o":8.03,"t":"2026-10-06T15:30:00Z","v":22476,"vw":8.098212},{"c":8.1893,"h":8.255,"l":8.12,"n":388,"o":8.13,"t":"2026-10-06T15:45:00Z","v":24535,"vw":8.19608},{"c":8.1923,"h":8.215,"l":8.1923,"n":19,"o":8.215,"t":"2026-10-06T16:00:00Z","v":850,"vw":8.206217},{"c":8.185,"h":8.2,"l":8.1773,"n":20,"o":8.2,"t":"2026-10-06T16:15:00Z","v":540,"vw":8.185767},{"c":8.16,"h":8.19,"l":8.16,"n":110,"o":8.17,"t":"2026-10-06T16:45:00Z","v":4224,"vw":8.171144},{"c":8.15,"h":8.16,"l":8.14,"n":72,"o":8.16,"t":"2026-10-06T17:00:00Z","v":3697,"vw":8.14283},{"c":8.155,"h":8.155,"l":8.155,"n":13,"o":8.155,"t":"2026-10-06T17:15:00Z","v":745,"vw":8.155},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-06T17:30:00Z","v":257,"vw":8.14},{"c":8.155,"h":8.155,"l":8.14,"n":28,"o":8.155,"t":"2026-10-06T17:45:00Z","v":1315,"vw":8.153125},{"c":8.165,"h":8.175,"l":8.155,"n":57,"o":8.155,"t":"2026-10-06T18:00:00Z","v":2701,"vw":8.167688},{"c":8.17,"h":8.17,"l":8.17,"n":69,"o":8.17,"t":"2026-10-06T18:15:00Z","v":1976,"vw":8.17},{"c":8.17,"h":8.185,"l":8.165,"n":98,"o":8.18,"t":"2026-10-06T18:30:00Z","v":3868,"vw":8.176162},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-06T18:45:00Z","v":100,"vw":8.17},{"c":8.16,"h":8.175,"l":8.15,"n":146,"o":8.17,"t":"2026-10-06T19:00:00Z","v":7265,"vw":8.161499},{"c":8.14,"h":8.15,"l":8.13,"n":58,"o":8.15,"t":"2026-10-06T19:15:00Z","v":2173,"vw":8.138182},{"c":8.125,"h":8.155,"l":8.125,"n":102,"o":8.15,"t":"2026-10-06T19:30:00Z","v":4253,"vw":8.135553},{"c":8.11,"h":8.14,"l":8.11,"n":196,"o":8.12,"t":"2026-10-06T19:45:00Z","v":13557,"vw":8.124495},{"c":8.11,"h":8.11,"l":8.11,"n":6,"o":8.11,"t":"2026-10-06T20:00:00Z","v":4384,"vw":8.11},{"c":7.98,"h":7.99,"l":7.98,"n":2,"o":7.99,"t":"2026-10-06T22:30:00Z","v":550,"vw":7.984545},{"c":8.15,"h":8.16,"l":8.15,"n":10,"o":8.16,"t":"2026-10-07T08:00:00Z","v":836,"vw":8.153086},{"c":8.19,"h":8.21,"l":8.19,"n":3,"o":8.21,"t":"2026-10-07T08:45:00Z","v":239,"vw":8.2},{"c":8.08,"h":8.08,"l":8.06,"n":22,"o":8.07,"t":"2026-10-07T09:45:00Z","v":1909,"vw":8.066666},{"c":8.06,"h":8.06,"l":8.06,"n":12,"o":8.06,"t":"2026-10-07T10:00:00Z","v":1200,"vw":8.06},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-10-07T11:00:00Z","v":700,"vw":8.03},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-07T12:45:00Z","v":100,"vw":7.9},{"c":7.92,"h":7.9229,"l":7.89,"n":49,"o":7.92,"t":"2026-10-07T13:30:00Z","v":3542,"vw":7.91389},{"c":7.93,"h":7.93,"l":7.9,"n":76,"o":7.92,"t":"2026-10-07T13:45:00Z","v":4834,"vw":7.920537},{"c":7.94,"h":7.9599,"l":7.92,"n":55,"o":7.92,"t":"2026-10-07T14:00:00Z","v":3677,"vw":7.939958},{"c":7.92,"h":7.95,"l":7.92,"n":27,"o":7.94,"t":"2026-10-07T14:15:00Z","v":848,"vw":7.927143},{"c":7.91,"h":7.91,"l":7.895,"n":20,"o":7.895,"t":"2026-10-07T14:30:00Z","v":1301,"vw":7.90434},{"c":7.9499,"h":7.95,"l":7.92,"n":3,"o":7.92,"t":"2026-10-07T14:45:00Z","v":700,"vw":7.945643},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-07T15:00:00Z","v":301,"vw":7.9},{"c":7.9092,"h":7.925,"l":7.9092,"n":5,"o":7.925,"t":"2026-10-07T15:15:00Z","v":1113,"vw":7.910766},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-07T15:30:00Z","v":115,"vw":7.9},{"c":7.89,"h":7.9,"l":7.89,"n":8,"o":7.9,"t":"2026-10-07T15:45:00Z","v":729,"vw":7.893074},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-07T16:00:00Z","v":498,"vw":7.9},{"c":7.895,"h":7.895,"l":7.88,"n":9,"o":7.895,"t":"2026-10-07T16:15:00Z","v":2139,"vw":7.894269},{"c":7.92,"h":7.92,"l":7.89,"n":11,"o":7.89,"t":"2026-10-07T16:30:00Z","v":416,"vw":7.907654},{"c":7.87,"h":7.885,"l":7.87,"n":8,"o":7.885,"t":"2026-10-07T17:15:00Z","v":793,"vw":7.881818},{"c":7.885,"h":7.885,"l":7.885,"n":1,"o":7.885,"t":"2026-10-07T17:30:00Z","v":100,"vw":7.885},{"c":7.87,"h":7.87,"l":7.86,"n":16,"o":7.865,"t":"2026-10-07T18:00:00Z","v":1175,"vw":7.862555},{"c":7.87,"h":7.8799,"l":7.87,"n":24,"o":7.8799,"t":"2026-10-07T18:15:00Z","v":1804,"vw":7.876628},{"c":7.86,"h":7.86,"l":7.86,"n":22,"o":7.86,"t":"2026-10-07T18:30:00Z","v":481,"vw":7.86},{"c":7.87,"h":7.87,"l":7.8644,"n":19,"o":7.8644,"t":"2026-10-07T18:45:00Z","v":1286,"vw":7.867214},{"c":7.8798,"h":7.8798,"l":7.87,"n":8,"o":7.87,"t":"2026-10-07T19:00:00Z","v":493,"vw":7.8756},{"c":7.86,"h":7.87,"l":7.86,"n":14,"o":7.87,"t":"2026-10-07T19:15:00Z","v":3238,"vw":7.861254},{"c":7.855,"h":7.87,"l":7.855,"n":17,"o":7.86,"t":"2026-10-07T19:30:00Z","v":4319,"vw":7.860012},{"c":7.9,"h":7.9499,"l":7.86,"n":315,"o":7.868,"t":"2026-10-07T19:45:00Z","v":26534,"vw":7.904372},{"c":7.89,"h":7.89,"l":7.89,"n":6,"o":7.89,"t":"2026-10-07T20:00:00Z","v":1226,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-08T12:15:00Z","v":613,"vw":7.9},{"c":7.78,"h":7.8516,"l":7.77,"n":49,"o":7.85,"t":"2026-10-08T13:30:00Z","v":7343,"vw":7.826133},{"c":7.7875,"h":7.81,"l":7.78,"n":36,"o":7.79,"t":"2026-10-08T13:45:00Z","v":2210,"vw":7.791778},{"c":7.76,"h":7.8,"l":7.73,"n":56,"o":7.77,"t":"2026-10-08T14:00:00Z","v":6973,"vw":7.760118},{"c":7.78,"h":7.78,"l":7.755,"n":9,"o":7.755,"t":"2026-10-08T14:15:00Z","v":504,"vw":7.76875},{"c":7.72,"h":7.75,"l":7.72,"n":39,"o":7.74,"t":"2026-10-08T14:45:00Z","v":2684,"vw":7.731315},{"c":7.72,"h":7.73,"l":7.71,"n":20,"o":7.73,"t":"2026-10-08T15:00:00Z","v":4991,"vw":7.715},{"c":7.735,"h":7.735,"l":7.71,"n":18,"o":7.712,"t":"2026-10-08T15:15:00Z","v":5227,"vw":7.719903},{"c":7.69,"h":7.71,"l":7.69,"n":49,"o":7.71,"t":"2026-10-08T15:30:00Z","v":4899,"vw":7.705673},{"c":7.685,"h":7.695,"l":7.685,"n":13,"o":7.69,"t":"2026-10-08T15:45:00Z","v":2696,"vw":7.685663},{"c":7.7,"h":7.7,"l":7.682,"n":10,"o":7.682,"t":"2026-10-08T16:00:00Z","v":1286,"vw":7.685349},{"c":7.71,"h":7.7557,"l":7.7,"n":40,"o":7.7,"t":"2026-10-08T16:15:00Z","v":2711,"vw":7.713278},{"c":7.735,"h":7.735,"l":7.73,"n":27,"o":7.73,"t":"2026-10-08T16:45:00Z","v":1188,"vw":7.733},{"c":7.74,"h":7.74,"l":7.72,"n":18,"o":7.72,"t":"2026-10-08T17:00:00Z","v":2602,"vw":7.729078},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-08T17:15:00Z","v":109,"vw":7.73},{"c":7.7137,"h":7.7137,"l":7.7137,"n":1,"o":7.7137,"t":"2026-10-08T17:30:00Z","v":818,"vw":7.7137},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-08T18:00:00Z","v":123,"vw":7.74},{"c":7.77,"h":7.77,"l":7.77,"n":13,"o":7.77,"t":"2026-10-08T18:15:00Z","v":380,"vw":7.77},{"c":7.79,"h":7.79,"l":7.78,"n":27,"o":7.78,"t":"2026-10-08T19:00:00Z","v":1505,"vw":7.78182},{"c":7.78,"h":7.79,"l":7.78,"n":22,"o":7.79,"t":"2026-10-08T19:15:00Z","v":1262,"vw":7.78647},{"c":7.77,"h":7.78,"l":7.77,"n":23,"o":7.78,"t":"2026-10-08T19:30:00Z","v":1794,"vw":7.771429},{"c":7.78,"h":7.78,"l":7.76,"n":240,"o":7.77,"t":"2026-10-08T19:45:00Z","v":9887,"vw":7.767309},{"c":7.775,"h":7.775,"l":7.775,"n":6,"o":7.775,"t":"2026-10-08T20:00:00Z","v":1645,"vw":7.775},{"c":7.88,"h":7.93,"l":7.88,"n":8,"o":7.93,"t":"2026-10-09T08:00:00Z","v":497,"vw":7.913506},{"c":7.96,"h":7.96,"l":7.9,"n":13,"o":7.9,"t":"2026-10-09T13:30:00Z","v":4788,"vw":7.902633},{"c":8.0299,"h":8.03,"l":7.95,"n":116,"o":7.98,"t":"2026-10-09T13:45:00Z","v":11866,"vw":7.993868},{"c":8.04,"h":8.04,"l":8.04,"n":13,"o":8.04,"t":"2026-10-09T14:00:00Z","v":2298,"vw":8.04},{"c":8,"h":8.01,"l":8,"n":12,"o":8.01,"t":"2026-10-09T14:15:00Z","v":11317,"vw":8.00009},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-09T14:30:00Z","v":277,"vw":8.02},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-10-09T14:45:00Z","v":1017,"vw":7.98},{"c":8,"h":8,"l":7.99,"n":23,"o":8,"t":"2026-10-09T15:00:00Z","v":1372,"vw":7.997389},{"c":8.015,"h":8.015,"l":8.015,"n":1,"o":8.015,"t":"2026-10-09T15:15:00Z","v":100,"vw":8.015},{"c":8.04,"h":8.04,"l":8.008,"n":33,"o":8.008,"t":"2026-10-09T15:45:00Z","v":2300,"vw":8.025},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-10-09T16:15:00Z","v":555,"vw":8.03},{"c":8.035,"h":8.035,"l":8.035,"n":2,"o":8.035,"t":"2026-10-09T16:45:00Z","v":1081,"vw":8.035},{"c":8.08,"h":8.11,"l":8.0483,"n":137,"o":8.0486,"t":"2026-10-09T17:45:00Z","v":6261,"vw":8.070615},{"c":8.08,"h":8.08,"l":8.08,"n":10,"o":8.08,"t":"2026-10-09T18:00:00Z","v":583,"vw":8.08},{"c":8.075,"h":8.075,"l":8.075,"n":11,"o":8.075,"t":"2026-10-09T18:15:00Z","v":276,"vw":8.075},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-09T18:30:00Z","v":124,"vw":8.07},{"c":8.09,"h":8.09,"l":8.0738,"n":10,"o":8.0738,"t":"2026-10-09T19:00:00Z","v":1484,"vw":8.075046},{"c":8.05,"h":8.085,"l":8.05,"n":54,"o":8.07,"t":"2026-10-09T19:15:00Z","v":6259,"vw":8.068459},{"c":8.06,"h":8.0653,"l":8.06,"n":10,"o":8.0653,"t":"2026-10-09T19:30:00Z","v":324,"vw":8.063533},{"c":8.088,"h":8.1,"l":8.06,"n":206,"o":8.06,"t":"2026-10-09T19:45:00Z","v":6707,"vw":8.074032},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-09T20:00:00Z","v":6451,"vw":8.08},{"c":8.04,"h":8.05,"l":8.04,"n":8,"o":8.04,"t":"2026-10-12T08:30:00Z","v":800,"vw":8.0425},{"c":7.92,"h":8,"l":7.92,"n":22,"o":7.97,"t":"2026-10-12T13:30:00Z","v":4132,"vw":7.957189},{"c":7.93,"h":7.9771,"l":7.93,"n":27,"o":7.94,"t":"2026-10-12T13:45:00Z","v":3033,"vw":7.943074},{"c":7.94,"h":7.95,"l":7.94,"n":5,"o":7.95,"t":"2026-10-12T14:00:00Z","v":1398,"vw":7.948275},{"c":7.905,"h":7.925,"l":7.89,"n":17,"o":7.92,"t":"2026-10-12T14:15:00Z","v":2141,"vw":7.901015},{"c":7.86,"h":7.88,"l":7.86,"n":31,"o":7.88,"t":"2026-10-12T14:30:00Z","v":3079,"vw":7.866353},{"c":7.841,"h":7.841,"l":7.84,"n":10,"o":7.84,"t":"2026-10-12T14:45:00Z","v":913,"vw":7.840556},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-12T15:00:00Z","v":187,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-12T15:15:00Z","v":406,"vw":7.86},{"c":7.8921,"h":7.8921,"l":7.8921,"n":3,"o":7.8921,"t":"2026-10-12T15:30:00Z","v":204,"vw":7.8921},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-12T15:45:00Z","v":102,"vw":7.87},{"c":7.855,"h":7.855,"l":7.855,"n":11,"o":7.855,"t":"2026-10-12T16:00:00Z","v":263,"vw":7.855},{"c":7.885,"h":7.885,"l":7.8799,"n":25,"o":7.8799,"t":"2026-10-12T16:15:00Z","v":888,"vw":7.882025},{"c":7.86,"h":7.875,"l":7.86,"n":15,"o":7.86,"t":"2026-10-12T16:30:00Z","v":978,"vw":7.865},{"c":7.85,"h":7.85,"l":7.8401,"n":3,"o":7.8401,"t":"2026-10-12T16:45:00Z","v":830,"vw":7.841361},{"c":7.865,"h":7.865,"l":7.865,"n":1,"o":7.865,"t":"2026-10-12T17:15:00Z","v":100,"vw":7.865},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-12T17:30:00Z","v":118,"vw":7.86},{"c":7.855,"h":7.855,"l":7.85,"n":18,"o":7.85,"t":"2026-10-12T17:45:00Z","v":722,"vw":7.85125},{"c":7.86,"h":7.87,"l":7.845,"n":74,"o":7.865,"t":"2026-10-12T18:00:00Z","v":6648,"vw":7.851427},{"c":7.85,"h":7.88,"l":7.84,"n":6,"o":7.88,"t":"2026-10-12T18:15:00Z","v":1401,"vw":7.847857},{"c":7.85,"h":7.85,"l":7.85,"n":9,"o":7.85,"t":"2026-10-12T18:30:00Z","v":267,"vw":7.85},{"c":7.86,"h":7.86,"l":7.85,"n":34,"o":7.85,"t":"2026-10-12T18:45:00Z","v":957,"vw":7.858},{"c":7.84,"h":7.855,"l":7.835,"n":59,"o":7.85,"t":"2026-10-12T19:15:00Z","v":2816,"vw":7.842525},{"c":7.86,"h":7.86,"l":7.84,"n":113,"o":7.856,"t":"2026-10-12T19:45:00Z","v":2888,"vw":7.855074},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-12T20:00:00Z","v":3565,"vw":7.84},{"c":7.93,"h":7.93,"l":7.93,"n":11,"o":7.93,"t":"2026-10-13T12:00:00Z","v":756,"vw":7.93},{"c":7.69,"h":7.87,"l":7.67,"n":116,"o":7.87,"t":"2026-10-13T13:30:00Z","v":18838,"vw":7.730862},{"c":7.66,"h":7.67,"l":7.591,"n":78,"o":7.67,"t":"2026-10-13T13:45:00Z","v":11022,"vw":7.619494},{"c":7.7,"h":7.74,"l":7.66,"n":87,"o":7.67,"t":"2026-10-13T14:00:00Z","v":9358,"vw":7.710164},{"c":7.7314,"h":7.75,"l":7.7,"n":49,"o":7.7,"t":"2026-10-13T14:15:00Z","v":3392,"vw":7.7207},{"c":7.735,"h":7.735,"l":7.735,"n":1,"o":7.735,"t":"2026-10-13T14:30:00Z","v":1150,"vw":7.735},{"c":7.735,"h":7.735,"l":7.735,"n":1,"o":7.735,"t":"2026-10-13T14:45:00Z","v":100,"vw":7.735},{"c":7.725,"h":7.725,"l":7.7105,"n":16,"o":7.7105,"t":"2026-10-13T15:15:00Z","v":1914,"vw":7.716003},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-13T15:45:00Z","v":121,"vw":7.7},{"c":7.67,"h":7.69,"l":7.67,"n":40,"o":7.69,"t":"2026-10-13T16:00:00Z","v":990,"vw":7.685},{"c":7.67,"h":7.7055,"l":7.67,"n":14,"o":7.7055,"t":"2026-10-13T16:15:00Z","v":2043,"vw":7.700078},{"c":7.68,"h":7.7,"l":7.68,"n":3,"o":7.7,"t":"2026-10-13T16:45:00Z","v":420,"vw":7.685},{"c":7.68,"h":7.68,"l":7.68,"n":8,"o":7.68,"t":"2026-10-13T17:15:00Z","v":2680,"vw":7.68},{"c":7.68,"h":7.68,"l":7.66,"n":35,"o":7.6602,"t":"2026-10-13T17:30:00Z","v":6862,"vw":7.662724},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-13T17:45:00Z","v":650,"vw":7.65},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-13T18:00:00Z","v":111,"vw":7.68},{"c":7.68,"h":7.68,"l":7.6501,"n":3,"o":7.6501,"t":"2026-10-13T18:15:00Z","v":1366,"vw":7.664411},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-13T18:30:00Z","v":650,"vw":7.65},{"c":7.685,"h":7.685,"l":7.685,"n":10,"o":7.685,"t":"2026-10-13T18:45:00Z","v":284,"vw":7.685},{"c":7.685,"h":7.685,"l":7.685,"n":9,"o":7.685,"t":"2026-10-13T19:00:00Z","v":492,"vw":7.685},{"c":7.66,"h":7.685,"l":7.66,"n":4,"o":7.685,"t":"2026-10-13T19:15:00Z","v":316,"vw":7.6725},{"c":7.69,"h":7.71,"l":7.67,"n":68,"o":7.67,"t":"2026-10-13T19:30:00Z","v":6718,"vw":7.686962},{"c":7.7,"h":7.7,"l":7.67,"n":112,"o":7.68,"t":"2026-10-13T19:45:00Z","v":7865,"vw":7.683894},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-13T20:00:00Z","v":3251,"vw":7.69},{"c":7.58,"h":7.58,"l":7.46,"n":187,"o":7.57,"t":"2026-10-14T13:30:00Z","v":20342,"vw":7.50986},{"c":7.58,"h":7.62,"l":7.58,"n":54,"o":7.58,"t":"2026-10-14T13:45:00Z","v":2278,"vw":7.602523},{"c":7.6,"h":7.62,"l":7.57,"n":42,"o":7.57,"t":"2026-10-14T14:00:00Z","v":2758,"vw":7.606856},{"c":7.66,"h":7.66,"l":7.59,"n":88,"o":7.59,"t":"2026-10-14T14:15:00Z","v":1903,"vw":7.613746},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-10-14T14:30:00Z","v":412,"vw":7.61},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-14T15:00:00Z","v":360,"vw":7.64},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-10-14T15:15:00Z","v":650,"vw":7.625},{"c":7.635,"h":7.635,"l":7.635,"n":9,"o":7.635,"t":"2026-10-14T15:45:00Z","v":1535,"vw":7.635},{"c":7.5939,"h":7.61,"l":7.5939,"n":15,"o":7.61,"t":"2026-10-14T16:00:00Z","v":571,"vw":7.602603},{"c":7.59,"h":7.59,"l":7.59,"n":16,"o":7.59,"t":"2026-10-14T16:15:00Z","v":1153,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-14T16:30:00Z","v":182,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-14T16:45:00Z","v":400,"vw":7.61},{"c":7.605,"h":7.605,"l":7.605,"n":7,"o":7.605,"t":"2026-10-14T17:00:00Z","v":1561,"vw":7.605},{"c":7.6228,"h":7.6228,"l":7.6,"n":20,"o":7.6,"t":"2026-10-14T17:15:00Z","v":3945,"vw":7.609439},{"c":7.615,"h":7.615,"l":7.615,"n":1,"o":7.615,"t":"2026-10-14T17:30:00Z","v":100,"vw":7.615},{"c":7.61,"h":7.61,"l":7.59,"n":61,"o":7.6,"t":"2026-10-14T18:15:00Z","v":2415,"vw":7.596445},{"c":7.59,"h":7.605,"l":7.59,"n":23,"o":7.605,"t":"2026-10-14T18:30:00Z","v":767,"vw":7.5975},{"c":7.61,"h":7.61,"l":7.6,"n":10,"o":7.6,"t":"2026-10-14T18:45:00Z","v":462,"vw":7.604274},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-14T19:00:00Z","v":159,"vw":7.61},{"c":7.585,"h":7.615,"l":7.585,"n":24,"o":7.615,"t":"2026-10-14T19:30:00Z","v":2223,"vw":7.6},{"c":7.6,"h":7.62,"l":7.6,"n":181,"o":7.6,"t":"2026-10-14T19:45:00Z","v":6726,"vw":7.60431},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-14T20:00:00Z","v":4616,"vw":7.6},{"c":7.68,"h":7.69,"l":7.67,"n":8,"o":7.67,"t":"2026-10-15T12:00:00Z","v":782,"vw":7.681374},{"c":7.66,"h":7.68,"l":7.66,"n":35,"o":7.68,"t":"2026-10-15T13:15:00Z","v":1402,"vw":7.667286},{"c":7.75,"h":7.75,"l":7.66,"n":103,"o":7.66,"t":"2026-10-15T13:30:00Z","v":11663,"vw":7.691689},{"c":7.71,"h":7.74,"l":7.71,"n":15,"o":7.74,"t":"2026-10-15T13:45:00Z","v":981,"vw":7.730777},{"c":7.8,"h":7.8,"l":7.72,"n":42,"o":7.72,"t":"2026-10-15T14:00:00Z","v":5945,"vw":7.780493},{"c":7.76,"h":7.84,"l":7.76,"n":119,"o":7.8,"t":"2026-10-15T14:15:00Z","v":7121,"vw":7.799206},{"c":7.785,"h":7.795,"l":7.76,"n":13,"o":7.795,"t":"2026-10-15T14:30:00Z","v":1378,"vw":7.789824},{"c":7.83,"h":7.84,"l":7.81,"n":39,"o":7.81,"t":"2026-10-15T15:15:00Z","v":3230,"vw":7.82245},{"c":7.82,"h":7.835,"l":7.82,"n":29,"o":7.835,"t":"2026-10-15T15:30:00Z","v":1055,"vw":7.825878},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-15T15:45:00Z","v":100,"vw":7.835},{"c":7.81,"h":7.82,"l":7.81,"n":12,"o":7.82,"t":"2026-10-15T16:00:00Z","v":654,"vw":7.815825},{"c":7.83,"h":7.83,"l":7.83,"n":12,"o":7.83,"t":"2026-10-15T16:15:00Z","v":264,"vw":7.83},{"c":7.83,"h":7.831,"l":7.81,"n":12,"o":7.83,"t":"2026-10-15T16:30:00Z","v":954,"vw":7.825888},{"c":7.81,"h":7.83,"l":7.81,"n":15,"o":7.83,"t":"2026-10-15T16:45:00Z","v":730,"vw":7.822352},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-15T17:00:00Z","v":127,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":15,"o":7.82,"t":"2026-10-15T17:15:00Z","v":603,"vw":7.812463},{"c":7.83,"h":7.83,"l":7.82,"n":11,"o":7.82,"t":"2026-10-15T17:30:00Z","v":675,"vw":7.823915},{"c":7.7888,"h":7.835,"l":7.7888,"n":12,"o":7.835,"t":"2026-10-15T17:45:00Z","v":585,"vw":7.805491},{"c":7.8399,"h":7.8399,"l":7.81,"n":3,"o":7.81,"t":"2026-10-15T18:00:00Z","v":3656,"vw":7.834952},{"c":7.7909,"h":7.7909,"l":7.7909,"n":2,"o":7.7909,"t":"2026-10-15T18:15:00Z","v":120,"vw":7.7909},{"c":7.83,"h":7.83,"l":7.81,"n":23,"o":7.8217,"t":"2026-10-15T19:00:00Z","v":1603,"vw":7.823198},{"c":7.82,"h":7.83,"l":7.82,"n":22,"o":7.83,"t":"2026-10-15T19:15:00Z","v":698,"vw":7.8225},{"c":7.83,"h":7.83,"l":7.8161,"n":10,"o":7.8161,"t":"2026-10-15T19:30:00Z","v":503,"vw":7.821918},{"c":7.815,"h":7.83,"l":7.815,"n":137,"o":7.82,"t":"2026-10-15T19:45:00Z","v":4843,"vw":7.824078},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-15T20:00:00Z","v":3827,"vw":7.83},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-16T08:15:00Z","v":164,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T13:00:00Z","v":100,"vw":7.88},{"c":7.8328,"h":7.91,"l":7.83,"n":46,"o":7.83,"t":"2026-10-16T13:30:00Z","v":1843,"vw":7.861788},{"c":7.81,"h":7.86,"l":7.79,"n":29,"o":7.82,"t":"2026-10-16T13:45:00Z","v":2488,"vw":7.805845},{"c":7.83,"h":7.85,"l":7.83,"n":13,"o":7.85,"t":"2026-10-16T14:00:00Z","v":1056,"vw":7.832356},{"c":7.81,"h":7.81,"l":7.81,"n":6,"o":7.81,"t":"2026-10-16T14:15:00Z","v":385,"vw":7.81},{"c":7.825,"h":7.825,"l":7.8,"n":13,"o":7.8,"t":"2026-10-16T14:30:00Z","v":1751,"vw":7.813959},{"c":7.8,"h":7.8,"l":7.795,"n":22,"o":7.8,"t":"2026-10-16T15:15:00Z","v":954,"vw":7.799167},{"c":7.815,"h":7.82,"l":7.8,"n":19,"o":7.8,"t":"2026-10-16T15:30:00Z","v":3018,"vw":7.812},{"c":7.785,"h":7.8,"l":7.785,"n":13,"o":7.8,"t":"2026-10-16T15:45:00Z","v":1092,"vw":7.797738},{"c":7.795,"h":7.81,"l":7.795,"n":6,"o":7.81,"t":"2026-10-16T16:00:00Z","v":1450,"vw":7.8088},{"c":7.7657,"h":7.78,"l":7.74,"n":24,"o":7.78,"t":"2026-10-16T16:30:00Z","v":2022,"vw":7.762466},{"c":7.745,"h":7.7649,"l":7.73,"n":27,"o":7.74,"t":"2026-10-16T17:15:00Z","v":4024,"vw":7.74301},{"c":7.7799,"h":7.7799,"l":7.75,"n":5,"o":7.75,"t":"2026-10-16T17:30:00Z","v":600,"vw":7.754983},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-16T17:45:00Z","v":242,"vw":7.76},{"c":7.7599,"h":7.7599,"l":7.7599,"n":2,"o":7.7599,"t":"2026-10-16T18:00:00Z","v":509,"vw":7.7599},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-16T18:30:00Z","v":111,"vw":7.73},{"c":7.74,"h":7.76,"l":7.7399,"n":37,"o":7.74,"t":"2026-10-16T18:45:00Z","v":4969,"vw":7.749337},{"c":7.7699,"h":7.7699,"l":7.73,"n":2,"o":7.73,"t":"2026-10-16T19:00:00Z","v":426,"vw":7.741708},{"c":7.75,"h":7.75,"l":7.75,"n":10,"o":7.75,"t":"2026-10-16T19:15:00Z","v":308,"vw":7.75},{"c":7.7699,"h":7.7699,"l":7.75,"n":10,"o":7.75,"t":"2026-10-16T19:30:00Z","v":1764,"vw":7.766911},{"c":7.73,"h":7.78,"l":7.73,"n":89,"o":7.75,"t":"2026-10-16T19:45:00Z","v":6947,"vw":7.757994},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-16T20:00:00Z","v":2772,"vw":7.76},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-16T22:00:00Z","v":169,"vw":7.58},{"c":7.66,"h":7.71,"l":7.66,"n":9,"o":7.66,"t":"2026-10-19T08:00:00Z","v":873,"vw":7.694542},{"c":7.6,"h":7.6,"l":7.57,"n":46,"o":7.57,"t":"2026-10-19T13:15:00Z","v":1567,"vw":7.574298},{"c":7.664,"h":7.71,"l":7.56,"n":93,"o":7.57,"t":"2026-10-19T13:30:00Z","v":14763,"vw":7.587573},{"c":7.6,"h":7.61,"l":7.6,"n":6,"o":7.61,"t":"2026-10-19T13:45:00Z","v":679,"vw":7.602265},{"c":7.61,"h":7.635,"l":7.61,"n":10,"o":7.635,"t":"2026-10-19T14:00:00Z","v":641,"vw":7.621582},{"c":7.625,"h":7.625,"l":7.625,"n":3,"o":7.625,"t":"2026-10-19T14:15:00Z","v":119,"vw":7.625},{"c":7.625,"h":7.625,"l":7.625,"n":4,"o":7.625,"t":"2026-10-19T14:30:00Z","v":353,"vw":7.625},{"c":7.65,"h":7.67,"l":7.61,"n":28,"o":7.61,"t":"2026-10-19T14:45:00Z","v":2284,"vw":7.640741},{"c":7.63,"h":7.65,"l":7.63,"n":4,"o":7.65,"t":"2026-10-19T15:00:00Z","v":320,"vw":7.642424},{"c":7.66,"h":7.67,"l":7.6129,"n":12,"o":7.6129,"t":"2026-10-19T15:30:00Z","v":1319,"vw":7.626674},{"c":7.665,"h":7.665,"l":7.66,"n":7,"o":7.66,"t":"2026-10-19T15:45:00Z","v":601,"vw":7.663333},{"c":7.665,"h":7.665,"l":7.665,"n":2,"o":7.665,"t":"2026-10-19T16:00:00Z","v":141,"vw":7.665},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-19T16:15:00Z","v":700,"vw":7.65},{"c":7.67,"h":7.67,"l":7.66,"n":11,"o":7.66,"t":"2026-10-19T16:30:00Z","v":1051,"vw":7.661202},{"c":7.6789,"h":7.6789,"l":7.6789,"n":2,"o":7.6789,"t":"2026-10-19T16:45:00Z","v":250,"vw":7.6789},{"c":7.64,"h":7.65,"l":7.64,"n":12,"o":7.65,"t":"2026-10-19T17:00:00Z","v":528,"vw":7.645283},{"c":7.6438,"h":7.6438,"l":7.6438,"n":1,"o":7.6438,"t":"2026-10-19T17:15:00Z","v":140,"vw":7.6438},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-19T17:30:00Z","v":193,"vw":7.65},{"c":7.63,"h":7.6617,"l":7.63,"n":21,"o":7.6617,"t":"2026-10-19T17:45:00Z","v":4718,"vw":7.637652},{"c":7.64,"h":7.66,"l":7.64,"n":14,"o":7.66,"t":"2026-10-19T18:00:00Z","v":1247,"vw":7.645785},{"c":7.645,"h":7.66,"l":7.64,"n":36,"o":7.64,"t":"2026-10-19T18:15:00Z","v":3000,"vw":7.650193},{"c":7.64,"h":7.65,"l":7.64,"n":19,"o":7.65,"t":"2026-10-19T18:30:00Z","v":1222,"vw":7.645698},{"c":7.65,"h":7.65,"l":7.6201,"n":3,"o":7.6201,"t":"2026-10-19T19:15:00Z","v":378,"vw":7.628643},{"c":7.66,"h":7.6605,"l":7.658,"n":30,"o":7.658,"t":"2026-10-19T19:30:00Z","v":1460,"vw":7.659848},{"c":7.64,"h":7.65,"l":7.62,"n":69,"o":7.65,"t":"2026-10-19T19:45:00Z","v":2698,"vw":7.630673},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T20:00:00Z","v":4059,"vw":7.61},{"c":7.66,"h":7.67,"l":7.66,"n":10,"o":7.66,"t":"2026-10-20T09:00:00Z","v":1083,"vw":7.666198},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T10:45:00Z","v":100,"vw":7.78},{"c":7.74,"h":7.75,"l":7.72,"n":49,"o":7.75,"t":"2026-10-20T13:15:00Z","v":2487,"vw":7.734159},{"c":7.85,"h":7.86,"l":7.69,"n":168,"o":7.71,"t":"2026-10-20T13:30:00Z","v":14244,"vw":7.734505},{"c":7.84,"h":7.85,"l":7.82,"n":73,"o":7.82,"t":"2026-10-20T13:45:00Z","v":2836,"vw":7.838675},{"c":7.845,"h":7.85,"l":7.84,"n":26,"o":7.84,"t":"2026-10-20T14:00:00Z","v":1003,"vw":7.84388},{"c":7.88,"h":7.885,"l":7.85,"n":34,"o":7.85,"t":"2026-10-20T14:15:00Z","v":1694,"vw":7.868077},{"c":7.88,"h":7.88,"l":7.88,"n":15,"o":7.88,"t":"2026-10-20T14:30:00Z","v":319,"vw":7.88},{"c":7.905,"h":7.905,"l":7.9,"n":48,"o":7.9,"t":"2026-10-20T14:45:00Z","v":1856,"vw":7.902163},{"c":7.86,"h":7.905,"l":7.86,"n":32,"o":7.905,"t":"2026-10-20T15:00:00Z","v":1418,"vw":7.8735},{"c":7.84,"h":7.87,"l":7.84,"n":41,"o":7.865,"t":"2026-10-20T15:15:00Z","v":3964,"vw":7.854267},{"c":7.85,"h":7.858,"l":7.835,"n":49,"o":7.858,"t":"2026-10-20T15:30:00Z","v":4247,"vw":7.840957},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-10-20T15:45:00Z","v":440,"vw":7.85},{"c":7.83,"h":7.84,"l":7.82,"n":21,"o":7.8276,"t":"2026-10-20T16:00:00Z","v":2162,"vw":7.826602},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-20T16:30:00Z","v":100,"vw":7.83},{"c":7.8452,"h":7.8452,"l":7.83,"n":22,"o":7.84,"t":"2026-10-20T17:00:00Z","v":756,"vw":7.83804},{"c":7.84,"h":7.85,"l":7.835,"n":9,"o":7.85,"t":"2026-10-20T17:15:00Z","v":1720,"vw":7.839677},{"c":7.84,"h":7.84,"l":7.84,"n":11,"o":7.84,"t":"2026-10-20T17:30:00Z","v":609,"vw":7.84},{"c":7.86,"h":7.86,"l":7.85,"n":29,"o":7.85,"t":"2026-10-20T17:45:00Z","v":1432,"vw":7.855102},{"c":7.84,"h":7.86,"l":7.84,"n":4,"o":7.86,"t":"2026-10-20T18:00:00Z","v":328,"vw":7.846667},{"c":7.84,"h":7.84,"l":7.84,"n":15,"o":7.84,"t":"2026-10-20T18:15:00Z","v":409,"vw":7.84},{"c":7.8,"h":7.83,"l":7.8,"n":32,"o":7.83,"t":"2026-10-20T18:30:00Z","v":1608,"vw":7.81507},{"c":7.805,"h":7.81,"l":7.8,"n":207,"o":7.805,"t":"2026-10-20T18:45:00Z","v":8568,"vw":7.805301},{"c":7.805,"h":7.81,"l":7.8,"n":477,"o":7.805,"t":"2026-10-20T19:00:00Z","v":19845,"vw":7.804528},{"c":7.81,"h":7.81,"l":7.8,"n":311,"o":7.805,"t":"2026-10-20T19:15:00Z","v":6319,"vw":7.801607},{"c":7.795,"h":7.81,"l":7.795,"n":354,"o":7.81,"t":"2026-10-20T19:30:00Z","v":9544,"vw":7.799688},{"c":7.85,"h":7.85,"l":7.795,"n":196,"o":7.795,"t":"2026-10-20T19:45:00Z","v":14616,"vw":7.834592},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-20T20:00:00Z","v":2105,"vw":7.85},{"c":7.795,"h":7.86,"l":7.795,"n":27,"o":7.86,"t":"2026-10-21T13:30:00Z","v":3132,"vw":7.845793},{"c":7.775,"h":7.81,"l":7.775,"n":24,"o":7.78,"t":"2026-10-21T13:45:00Z","v":4928,"vw":7.788797},{"c":7.78,"h":7.78,"l":7.7319,"n":105,"o":7.76,"t":"2026-10-21T14:00:00Z","v":6207,"vw":7.742569},{"c":7.79,"h":7.82,"l":7.77,"n":55,"o":7.78,"t":"2026-10-21T14:15:00Z","v":3168,"vw":7.780207},{"c":7.84,"h":7.84,"l":7.75,"n":8,"o":7.76,"t":"2026-10-21T14:45:00Z","v":408,"vw":7.7775},{"c":7.84,"h":7.84,"l":7.8,"n":31,"o":7.8,"t":"2026-10-21T15:30:00Z","v":5624,"vw":7.803455},{"c":7.84,"h":7.85,"l":7.83,"n":75,"o":7.85,"t":"2026-10-21T15:45:00Z","v":2679,"vw":7.84629},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T16:00:00Z","v":108,"vw":7.82},{"c":7.8201,"h":7.835,"l":7.8201,"n":12,"o":7.835,"t":"2026-10-21T16:15:00Z","v":519,"vw":7.824532},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-21T16:45:00Z","v":751,"vw":7.84},{"c":7.822,"h":7.8493,"l":7.822,"n":9,"o":7.8452,"t":"2026-10-21T17:00:00Z","v":493,"vw":7.834625},{"c":7.815,"h":7.835,"l":7.815,"n":32,"o":7.835,"t":"2026-10-21T17:15:00Z","v":959,"vw":7.827205},{"c":7.81,"h":7.8232,"l":7.8,"n":27,"o":7.8,"t":"2026-10-21T17:45:00Z","v":1606,"vw":7.811689},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-21T18:00:00Z","v":217,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":10,"o":7.82,"t":"2026-10-21T18:15:00Z","v":407,"vw":7.82},{"c":7.805,"h":7.82,"l":7.805,"n":26,"o":7.82,"t":"2026-10-21T18:45:00Z","v":1409,"vw":7.807372},{"c":7.7899,"h":7.7899,"l":7.785,"n":9,"o":7.785,"t":"2026-10-21T19:00:00Z","v":1075,"vw":7.788662},{"c":7.8199,"h":7.8199,"l":7.79,"n":16,"o":7.79,"t":"2026-10-21T19:15:00Z","v":1801,"vw":7.81634},{"c":7.815,"h":7.8167,"l":7.815,"n":18,"o":7.8167,"t":"2026-10-21T19:30:00Z","v":928,"vw":7.815553},{"c":7.79,"h":7.815,"l":7.78,"n":130,"o":7.815,"t":"2026-10-21T19:45:00Z","v":4451,"vw":7.797107},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T20:00:00Z","v":2122,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T20:30:00Z","v":200,"vw":7.77},{"c":7.75,"h":7.79,"l":7.72,"n":36,"o":7.79,"t":"2026-10-22T13:30:00Z","v":4684,"vw":7.772808},{"c":7.73,"h":7.73,"l":7.71,"n":18,"o":7.7105,"t":"2026-10-22T13:45:00Z","v":4476,"vw":7.722307},{"c":7.74,"h":7.775,"l":7.74,"n":9,"o":7.75,"t":"2026-10-22T14:00:00Z","v":503,"vw":7.753514},{"c":7.73,"h":7.75,"l":7.73,"n":4,"o":7.75,"t":"2026-10-22T14:15:00Z","v":301,"vw":7.736667},{"c":7.71,"h":7.73,"l":7.71,"n":20,"o":7.73,"t":"2026-10-22T14:30:00Z","v":534,"vw":7.715},{"c":7.75,"h":7.75,"l":7.715,"n":32,"o":7.715,"t":"2026-10-22T14:45:00Z","v":3084,"vw":7.7368},{"c":7.72,"h":7.735,"l":7.7008,"n":9,"o":7.735,"t":"2026-10-22T15:00:00Z","v":3385,"vw":7.719627},{"c":7.735,"h":7.735,"l":7.735,"n":3,"o":7.735,"t":"2026-10-22T15:15:00Z","v":117,"vw":7.735},{"c":7.7202,"h":7.7202,"l":7.7,"n":7,"o":7.7,"t":"2026-10-22T15:30:00Z","v":639,"vw":7.710067},{"c":7.73,"h":7.77,"l":7.72,"n":15,"o":7.72,"t":"2026-10-22T16:00:00Z","v":908,"vw":7.732225},{"c":7.78,"h":7.78,"l":7.74,"n":12,"o":7.74,"t":"2026-10-22T16:15:00Z","v":5307,"vw":7.740769},{"c":7.73,"h":7.775,"l":7.72,"n":45,"o":7.775,"t":"2026-10-22T16:30:00Z","v":7315,"vw":7.748536},{"c":7.74,"h":7.74,"l":7.73,"n":7,"o":7.73,"t":"2026-10-22T16:45:00Z","v":221,"vw":7.735},{"c":7.7499,"h":7.7499,"l":7.7499,"n":2,"o":7.7499,"t":"2026-10-22T17:00:00Z","v":116,"vw":7.7499},{"c":7.72,"h":7.74,"l":7.72,"n":11,"o":7.74,"t":"2026-10-22T17:15:00Z","v":602,"vw":7.734675},{"c":7.75,"h":7.75,"l":7.74,"n":37,"o":7.75,"t":"2026-10-22T17:30:00Z","v":1249,"vw":7.745714},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-22T17:45:00Z","v":133,"vw":7.75},{"c":7.745,"h":7.745,"l":7.745,"n":1,"o":7.745,"t":"2026-10-22T18:00:00Z","v":100,"vw":7.745},{"c":7.74,"h":7.77,"l":7.74,"n":41,"o":7.77,"t":"2026-10-22T18:15:00Z","v":1632,"vw":7.754286},{"c":7.745,"h":7.745,"l":7.735,"n":2,"o":7.735,"t":"2026-10-22T18:30:00Z","v":200,"vw":7.74},{"c":7.745,"h":7.745,"l":7.73,"n":5,"o":7.73,"t":"2026-10-22T18:45:00Z","v":349,"vw":7.7375},{"c":7.73,"h":7.73,"l":7.72,"n":7,"o":7.72,"t":"2026-10-22T19:15:00Z","v":1748,"vw":7.721596},{"c":7.725,"h":7.725,"l":7.725,"n":5,"o":7.725,"t":"2026-10-22T19:30:00Z","v":307,"vw":7.725},{"c":7.73,"h":7.74,"l":7.725,"n":59,"o":7.73,"t":"2026-10-22T19:45:00Z","v":4636,"vw":7.728484},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-22T20:00:00Z","v":2725,"vw":7.73}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.48409028862060427,"strike":9.69699037931319,"iv":0.8632530761280579,"gamma":0.1537172658573224,"theta":-0.008475730357504749,"vega":0.010854154248940501,"rho":0.00338121207652517,"breakevenPct":31.708676169906774},{"delta":0.4,"premium":0.49568186642211604,"strike":9.310604452596133,"iv":0.7697685393485894,"gamma":0.1919660759422112,"theta":-0.007653407044542253,"vega":0.010967739502380442,"rho":0.00394684790361597,"breakevenPct":26.860107619899708},{"delta":0.45,"premium":0.5072734442236277,"strike":8.924218525879073,"iv":0.6762840025691208,"gamma":0.23021488602709997,"theta":-0.006831083731579757,"vega":0.011081324755820382,"rho":0.00451248373070677,"breakevenPct":22.01153906989265},{"delta":0.5,"premium":0.5188650220251395,"strike":8.537832599162016,"iv":0.5827994657896524,"gamma":0.2684636961119887,"theta":-0.006008760418617262,"vega":0.01119491000926032,"rho":0.005078119557797569,"breakevenPct":17.162970519885587},{"delta":0.55,"premium":0.5304565998266513,"strike":8.151446672444958,"iv":0.48931492901018375,"gamma":0.30671250619687757,"theta":-0.005186437105654766,"vega":0.01130849526270026,"rho":0.00564375538488837,"breakevenPct":12.31440196987852},{"delta":0.6,"premium":0.5420481776281629,"strike":7.765060745727902,"iv":0.39583039223071537,"gamma":0.3449613162817663,"theta":-0.004364113792692271,"vega":0.011422080516140201,"rho":0.0062093912119791685,"breakevenPct":7.465833419871469},{"delta":0.65,"premium":0.7904708487253544,"strike":7.254621582933312,"iv":0.43103838686647145,"gamma":0.3536399946911135,"theta":-0.003923592082816355,"vega":0.011079403044436388,"rho":0.006421214847201423,"breakevenPct":4.076228093902541},{"delta":0.7,"premium":1.5563015771500466,"strike":6.47316165596934,"iv":0.747402676250137,"gamma":0.2977164109048512,"theta":-0.004317197442104111,"vega":0.00973992229423381,"rho":0.005860060254328708,"breakevenPct":3.8740392382844364},{"delta":0.75,"premium":2.3221323055747405,"strike":5.691701729005367,"iv":1.0637669656338034,"gamma":0.24179282711858868,"theta":-0.004710802801391868,"vega":0.008400441544031228,"rho":0.005298905661455992,"breakevenPct":3.671850382666331},{"delta":0.8,"premium":3.0879630339994337,"strike":4.910241802041394,"iv":1.3801312550174698,"gamma":0.1858692433323262,"theta":-0.005104408160679624,"vega":0.007060960793828648,"rho":0.004737751068583275,"breakevenPct":3.469661527048226},{"delta":0.85,"premium":3.853793762424126,"strike":4.128781875077422,"iv":1.6964955444011354,"gamma":0.12994565954606382,"theta":-0.005498013519967379,"vega":0.005721480043626069,"rho":0.004176596475710559,"breakevenPct":3.267472671430121},{"delta":0.9,"premium":4.61962449084882,"strike":3.347321948113449,"iv":2.0128598337848014,"gamma":0.07402207575980135,"theta":-0.005891618879255136,"vega":0.004381999293423487,"rho":0.003615441882837843,"breakevenPct":3.0652838158120153}],"put":[{"delta":0.9,"premium":7.278779155744267,"strike":14.97834607729007,"iv":1.1062840452723104,"gamma":0.05207378827569017,"theta":-0.003457607208095315,"vega":0.005349083968876391,"rho":-0.0223236709592627,"breakevenPct":0.39370088556531513}]},"raw":{"call":[{"delta":0.35,"premium":0.48409028862060427,"strike":9.69699037931319,"iv":0.8632530761280579,"gamma":0.1537172658573224,"theta":-0.008475730357504749,"vega":0.010854154248940501,"rho":0.00338121207652517,"breakevenPct":31.708676169906774},{"delta":0.4,"premium":0.49568186642211604,"strike":9.310604452596133,"iv":0.7697685393485894,"gamma":0.1919660759422112,"theta":-0.007653407044542253,"vega":0.010967739502380442,"rho":0.00394684790361597,"breakevenPct":26.860107619899708},{"delta":0.45,"premium":0.5072734442236277,"strike":8.924218525879073,"iv":0.6762840025691208,"gamma":0.23021488602709997,"theta":-0.006831083731579757,"vega":0.011081324755820382,"rho":0.00451248373070677,"breakevenPct":22.01153906989265},{"delta":0.5,"premium":0.5188650220251395,"strike":8.537832599162016,"iv":0.5827994657896524,"gamma":0.2684636961119887,"theta":-0.006008760418617262,"vega":0.01119491000926032,"rho":0.005078119557797569,"breakevenPct":17.162970519885587},{"delta":0.55,"premium":0.5304565998266513,"strike":8.151446672444958,"iv":0.48931492901018375,"gamma":0.30671250619687757,"theta":-0.005186437105654766,"vega":0.01130849526270026,"rho":0.00564375538488837,"breakevenPct":12.31440196987852},{"delta":0.6,"premium":0.5420481776281629,"strike":7.765060745727902,"iv":0.39583039223071537,"gamma":0.3449613162817663,"theta":-0.004364113792692271,"vega":0.011422080516140201,"rho":0.0062093912119791685,"breakevenPct":7.465833419871469},{"delta":0.65,"premium":0.7904708487253544,"strike":7.254621582933312,"iv":0.43103838686647145,"gamma":0.3536399946911135,"theta":-0.003923592082816355,"vega":0.011079403044436388,"rho":0.006421214847201423,"breakevenPct":4.076228093902541},{"delta":0.7,"premium":1.5563015771500466,"strike":6.47316165596934,"iv":0.747402676250137,"gamma":0.2977164109048512,"theta":-0.004317197442104111,"vega":0.00973992229423381,"rho":0.005860060254328708,"breakevenPct":3.8740392382844364},{"delta":0.75,"premium":2.3221323055747405,"strike":5.691701729005367,"iv":1.0637669656338034,"gamma":0.24179282711858868,"theta":-0.004710802801391868,"vega":0.008400441544031228,"rho":0.005298905661455992,"breakevenPct":3.671850382666331},{"delta":0.8,"premium":3.0879630339994337,"strike":4.910241802041394,"iv":1.3801312550174698,"gamma":0.1858692433323262,"theta":-0.005104408160679624,"vega":0.007060960793828648,"rho":0.004737751068583275,"breakevenPct":3.469661527048226},{"delta":0.85,"premium":3.853793762424126,"strike":4.128781875077422,"iv":1.6964955444011354,"gamma":0.12994565954606382,"theta":-0.005498013519967379,"vega":0.005721480043626069,"rho":0.004176596475710559,"breakevenPct":3.267472671430121},{"delta":0.9,"premium":4.61962449084882,"strike":3.347321948113449,"iv":2.0128598337848014,"gamma":0.07402207575980135,"theta":-0.005891618879255136,"vega":0.004381999293423487,"rho":0.003615441882837843,"breakevenPct":3.0652838158120153}],"put":[{"delta":0.9,"premium":7.278779155744267,"strike":14.97834607729007,"iv":1.1062840452723104,"gamma":0.05207378827569017,"theta":-0.003457607208095315,"vega":0.005349083968876391,"rho":-0.0223236709592627,"breakevenPct":0.39370088556531513}]}},"errors":["fundamentals:provider_http_429"],"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"}}