{"symbol":"LYEL","url":"https://intraalpha.com/companies/LYEL","capturedAt":"2026-10-22T20:47:56.075Z","state":"partial","quote":{"symbol":"LYEL","last_price":9.38,"prev_close":9.41,"regular_close":9.38,"change":-0.03,"change_pct":-0.3188,"regular_change":-0.03,"regular_change_pct":-0.3188,"extended_change":0,"extended_change_pct":0,"bid":7.25,"ask":9.47,"bid_size":100,"ask_size":400,"volume":93161,"vwap":9.443343,"open":9.4,"high":9.69,"low":9.27,"close":9.38,"trade_count":2461,"last_trade_at":"2026-10-22T20:00:00.927613956Z","last_quote_at":"2026-10-22T20:00:38.564910715Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:51.724663856-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:43.390Z","bars":[{"c":8.025,"h":8.03,"l":8,"n":32,"o":8,"t":"2026-10-15T13:30:00Z","v":2630,"vw":8.012362},{"c":8.1,"h":8.1,"l":7.95,"n":22,"o":7.95,"t":"2026-10-15T13:40:00Z","v":1595,"vw":7.9925},{"c":8.15,"h":8.18,"l":8.11,"n":19,"o":8.11,"t":"2026-10-15T13:45:00Z","v":1616,"vw":8.152667},{"c":8.085,"h":8.21,"l":8.085,"n":10,"o":8.21,"t":"2026-10-15T13:50:00Z","v":353,"vw":8.151315},{"c":8.25,"h":8.25,"l":8.15,"n":90,"o":8.24,"t":"2026-10-15T14:00:00Z","v":4100,"vw":8.187644},{"c":8.09,"h":8.28,"l":8.09,"n":61,"o":8.28,"t":"2026-10-15T14:05:00Z","v":2073,"vw":8.177461},{"c":8.08,"h":8.1,"l":8.08,"n":56,"o":8.1,"t":"2026-10-15T14:10:00Z","v":1448,"vw":8.09},{"c":8.04,"h":8.08,"l":8.04,"n":19,"o":8.06,"t":"2026-10-15T14:15:00Z","v":1012,"vw":8.059126},{"c":7.97,"h":7.97,"l":7.97,"n":12,"o":7.97,"t":"2026-10-15T14:20:00Z","v":280,"vw":7.97},{"c":7.92,"h":7.92,"l":7.91,"n":41,"o":7.91,"t":"2026-10-15T14:25:00Z","v":860,"vw":7.916667},{"c":7.98,"h":7.98,"l":7.94,"n":31,"o":7.94,"t":"2026-10-15T14:30:00Z","v":1594,"vw":7.950833},{"c":8.11,"h":8.11,"l":8.01,"n":60,"o":8.02,"t":"2026-10-15T14:35:00Z","v":2336,"vw":8.073146},{"c":8.14,"h":8.17,"l":8.06,"n":67,"o":8.17,"t":"2026-10-15T14:40:00Z","v":5420,"vw":8.10926},{"c":7.95,"h":8.07,"l":7.95,"n":50,"o":8.06,"t":"2026-10-15T14:45:00Z","v":2600,"vw":8.039737},{"c":7.84,"h":7.95,"l":7.84,"n":9,"o":7.95,"t":"2026-10-15T14:50:00Z","v":406,"vw":7.876667},{"c":7.875,"h":7.875,"l":7.81,"n":12,"o":7.81,"t":"2026-10-15T14:55:00Z","v":652,"vw":7.863516},{"c":7.875,"h":7.875,"l":7.875,"n":5,"o":7.875,"t":"2026-10-15T15:00:00Z","v":186,"vw":7.875},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-15T15:05:00Z","v":119,"vw":7.86},{"c":7.93,"h":7.94,"l":7.9,"n":17,"o":7.9,"t":"2026-10-15T15:10:00Z","v":768,"vw":7.926667},{"c":7.88,"h":7.95,"l":7.88,"n":138,"o":7.95,"t":"2026-10-15T15:15:00Z","v":4820,"vw":7.907425},{"c":7.83,"h":7.89,"l":7.83,"n":51,"o":7.84,"t":"2026-10-15T15:20:00Z","v":1811,"vw":7.847},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-15T15:25:00Z","v":108,"vw":7.8},{"c":7.79,"h":7.79,"l":7.76,"n":18,"o":7.76,"t":"2026-10-15T15:30:00Z","v":2468,"vw":7.764314},{"c":7.89,"h":7.89,"l":7.785,"n":99,"o":7.79,"t":"2026-10-15T15:35:00Z","v":4655,"vw":7.824521},{"c":7.88,"h":7.92,"l":7.88,"n":15,"o":7.92,"t":"2026-10-15T15:40:00Z","v":605,"vw":7.9},{"c":7.9,"h":7.9,"l":7.8382,"n":44,"o":7.865,"t":"2026-10-15T15:45:00Z","v":4568,"vw":7.86046},{"c":8.01,"h":8.02,"l":7.895,"n":91,"o":7.895,"t":"2026-10-15T15:50:00Z","v":7083,"vw":7.948637},{"c":8.005,"h":8.035,"l":7.9856,"n":38,"o":8.03,"t":"2026-10-15T15:55:00Z","v":3077,"vw":8.000421},{"c":8.07,"h":8.08,"l":8.03,"n":39,"o":8.03,"t":"2026-10-15T16:00:00Z","v":1901,"vw":8.051211},{"c":8.0601,"h":8.08,"l":8.02,"n":87,"o":8.06,"t":"2026-10-15T16:05:00Z","v":3685,"vw":8.049495},{"c":8.09,"h":8.125,"l":8.09,"n":37,"o":8.11,"t":"2026-10-15T16:10:00Z","v":1200,"vw":8.108829},{"c":8.03,"h":8.03,"l":8.03,"n":12,"o":8.03,"t":"2026-10-15T16:15:00Z","v":288,"vw":8.03},{"c":8.16,"h":8.19,"l":8.04,"n":89,"o":8.04,"t":"2026-10-15T16:20:00Z","v":8734,"vw":8.10985},{"c":8.17,"h":8.17,"l":8.14,"n":9,"o":8.14,"t":"2026-10-15T16:25:00Z","v":601,"vw":8.1625},{"c":8.11,"h":8.155,"l":8.11,"n":51,"o":8.14,"t":"2026-10-15T16:30:00Z","v":3858,"vw":8.126512},{"c":8.2,"h":8.26,"l":8.1,"n":137,"o":8.1,"t":"2026-10-15T16:35:00Z","v":18579,"vw":8.209929},{"c":8.14,"h":8.14,"l":8.14,"n":8,"o":8.14,"t":"2026-10-15T16:40:00Z","v":270,"vw":8.14},{"c":8.29,"h":8.29,"l":8.13,"n":83,"o":8.13,"t":"2026-10-15T16:45:00Z","v":12004,"vw":8.236295},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-15T16:50:00Z","v":448,"vw":8.28},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-15T16:55:00Z","v":100,"vw":8.26},{"c":8.255,"h":8.27,"l":8.25,"n":21,"o":8.25,"t":"2026-10-15T17:00:00Z","v":1503,"vw":8.255782},{"c":8.275,"h":8.32,"l":8.255,"n":143,"o":8.255,"t":"2026-10-15T17:05:00Z","v":6824,"vw":8.269155},{"c":8.23,"h":8.23,"l":8.23,"n":24,"o":8.23,"t":"2026-10-15T17:10:00Z","v":517,"vw":8.23},{"c":8.28,"h":8.285,"l":8.18,"n":260,"o":8.215,"t":"2026-10-15T17:15:00Z","v":19222,"vw":8.234266},{"c":8.32,"h":8.33,"l":8.3,"n":15,"o":8.3,"t":"2026-10-15T17:20:00Z","v":1023,"vw":8.313502},{"c":8.3544,"h":8.39,"l":8.3,"n":59,"o":8.3,"t":"2026-10-15T17:25:00Z","v":9279,"vw":8.330386},{"c":8.32,"h":8.39,"l":8.32,"n":36,"o":8.365,"t":"2026-10-15T17:30:00Z","v":5268,"vw":8.373612},{"c":8.3625,"h":8.38,"l":8.3191,"n":158,"o":8.36,"t":"2026-10-15T17:35:00Z","v":22221,"vw":8.344294},{"c":8.39,"h":8.44,"l":8.38,"n":129,"o":8.38,"t":"2026-10-15T17:40:00Z","v":29273,"vw":8.393555},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-15T17:45:00Z","v":303,"vw":8.4},{"c":8.26,"h":8.34,"l":8.26,"n":38,"o":8.34,"t":"2026-10-15T17:50:00Z","v":1172,"vw":8.306552},{"c":8.27,"h":8.29,"l":8.26,"n":27,"o":8.26,"t":"2026-10-15T17:55:00Z","v":561,"vw":8.273333},{"c":8.2,"h":8.27,"l":8.19,"n":60,"o":8.26,"t":"2026-10-15T18:00:00Z","v":2809,"vw":8.230037},{"c":8.23,"h":8.23,"l":8.22,"n":41,"o":8.22,"t":"2026-10-15T18:05:00Z","v":1977,"vw":8.225159},{"c":8.225,"h":8.225,"l":8.2,"n":10,"o":8.2,"t":"2026-10-15T18:10:00Z","v":390,"vw":8.215974},{"c":8.225,"h":8.23,"l":8.205,"n":71,"o":8.205,"t":"2026-10-15T18:15:00Z","v":3009,"vw":8.222374},{"c":8.175,"h":8.175,"l":8.175,"n":10,"o":8.175,"t":"2026-10-15T18:20:00Z","v":310,"vw":8.175},{"c":8.16,"h":8.22,"l":8.16,"n":64,"o":8.18,"t":"2026-10-15T18:25:00Z","v":2754,"vw":8.187273},{"c":8.165,"h":8.179,"l":8.165,"n":7,"o":8.179,"t":"2026-10-15T18:30:00Z","v":384,"vw":8.172},{"c":8.15,"h":8.165,"l":8.12,"n":67,"o":8.165,"t":"2026-10-15T18:35:00Z","v":3259,"vw":8.138999},{"c":8.1024,"h":8.1024,"l":8.1024,"n":8,"o":8.1024,"t":"2026-10-15T18:40:00Z","v":855,"vw":8.1024},{"c":8.12,"h":8.14,"l":8.11,"n":38,"o":8.11,"t":"2026-10-15T18:45:00Z","v":1112,"vw":8.120376},{"c":8.17,"h":8.17,"l":8.12,"n":59,"o":8.13,"t":"2026-10-15T18:50:00Z","v":2634,"vw":8.135486},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-15T18:55:00Z","v":102,"vw":8.16},{"c":8.16,"h":8.16,"l":8.11,"n":122,"o":8.16,"t":"2026-10-15T19:00:00Z","v":5078,"vw":8.140804},{"c":8.13,"h":8.14,"l":8.11,"n":32,"o":8.13,"t":"2026-10-15T19:05:00Z","v":1116,"vw":8.128352},{"c":8.15,"h":8.15,"l":8.13,"n":20,"o":8.13,"t":"2026-10-15T19:10:00Z","v":1103,"vw":8.147037},{"c":8.14,"h":8.15,"l":8.14,"n":27,"o":8.15,"t":"2026-10-15T19:15:00Z","v":857,"vw":8.142857},{"c":8.125,"h":8.14,"l":8.11,"n":49,"o":8.14,"t":"2026-10-15T19:20:00Z","v":1623,"vw":8.125909},{"c":8.09,"h":8.13,"l":8.09,"n":72,"o":8.11,"t":"2026-10-15T19:25:00Z","v":2518,"vw":8.108974},{"c":8.1,"h":8.105,"l":8.09,"n":47,"o":8.105,"t":"2026-10-15T19:30:00Z","v":1236,"vw":8.099612},{"c":8.11,"h":8.125,"l":8.11,"n":99,"o":8.11,"t":"2026-10-15T19:35:00Z","v":3081,"vw":8.114541},{"c":8.09,"h":8.14,"l":8.07,"n":116,"o":8.11,"t":"2026-10-15T19:40:00Z","v":4915,"vw":8.116798},{"c":8.16,"h":8.16,"l":8.1,"n":43,"o":8.1,"t":"2026-10-15T19:45:00Z","v":1646,"vw":8.12},{"c":8.125,"h":8.18,"l":8.12,"n":169,"o":8.15,"t":"2026-10-15T19:50:00Z","v":6826,"vw":8.147128},{"c":8.25,"h":8.26,"l":8.14,"n":425,"o":8.14,"t":"2026-10-15T19:55:00Z","v":21832,"vw":8.217677},{"c":8.19,"h":8.19,"l":8.19,"n":13,"o":8.19,"t":"2026-10-15T20:00:00Z","v":32191,"vw":8.19},{"c":8.145,"h":8.24,"l":8.145,"n":4,"o":8.24,"t":"2026-10-16T13:30:00Z","v":1176,"vw":8.230265},{"c":8.11,"h":8.12,"l":7.9214,"n":32,"o":8.12,"t":"2026-10-16T13:35:00Z","v":2292,"vw":7.99858},{"c":8.02,"h":8.02,"l":8.02,"n":10,"o":8.02,"t":"2026-10-16T13:45:00Z","v":400,"vw":8.02},{"c":7.965,"h":7.965,"l":7.965,"n":4,"o":7.965,"t":"2026-10-16T13:50:00Z","v":237,"vw":7.965},{"c":8.04,"h":8.04,"l":8.04,"n":11,"o":8.04,"t":"2026-10-16T13:55:00Z","v":668,"vw":8.04},{"c":8.38,"h":8.39,"l":8.07,"n":125,"o":8.07,"t":"2026-10-16T14:05:00Z","v":7603,"vw":8.283432},{"c":8.215,"h":8.41,"l":8.215,"n":62,"o":8.37,"t":"2026-10-16T14:10:00Z","v":4077,"vw":8.336797},{"c":8.3,"h":8.3,"l":8.16,"n":30,"o":8.17,"t":"2026-10-16T14:20:00Z","v":1625,"vw":8.205455},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-16T14:25:00Z","v":187,"vw":8.29},{"c":8.33,"h":8.33,"l":8.33,"n":6,"o":8.33,"t":"2026-10-16T14:35:00Z","v":180,"vw":8.33},{"c":8.31,"h":8.34,"l":8.31,"n":12,"o":8.34,"t":"2026-10-16T14:40:00Z","v":706,"vw":8.332},{"c":8.26,"h":8.3,"l":8.26,"n":9,"o":8.3,"t":"2026-10-16T14:50:00Z","v":437,"vw":8.28},{"c":8.23,"h":8.25,"l":8.23,"n":29,"o":8.25,"t":"2026-10-16T14:55:00Z","v":1363,"vw":8.24},{"c":8.28,"h":8.29,"l":8.13,"n":92,"o":8.17,"t":"2026-10-16T15:00:00Z","v":7272,"vw":8.206765},{"c":8.35,"h":8.35,"l":8.2527,"n":27,"o":8.27,"t":"2026-10-16T15:05:00Z","v":4256,"vw":8.272502},{"c":8.39,"h":8.39,"l":8.345,"n":17,"o":8.345,"t":"2026-10-16T15:10:00Z","v":2183,"vw":8.351389},{"c":8.345,"h":8.44,"l":8.345,"n":67,"o":8.44,"t":"2026-10-16T15:15:00Z","v":2052,"vw":8.372778},{"c":8.33,"h":8.33,"l":8.31,"n":20,"o":8.31,"t":"2026-10-16T15:20:00Z","v":866,"vw":8.319069},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-16T15:25:00Z","v":178,"vw":8.3},{"c":8.335,"h":8.36,"l":8.29,"n":117,"o":8.29,"t":"2026-10-16T15:30:00Z","v":4109,"vw":8.335496},{"c":8.31,"h":8.35,"l":8.31,"n":56,"o":8.35,"t":"2026-10-16T15:35:00Z","v":2072,"vw":8.317273},{"c":8.329,"h":8.329,"l":8.295,"n":27,"o":8.295,"t":"2026-10-16T15:40:00Z","v":1117,"vw":8.315365},{"c":8.325,"h":8.38,"l":8.305,"n":24,"o":8.305,"t":"2026-10-16T15:45:00Z","v":1103,"vw":8.328411},{"c":8.3,"h":8.33,"l":8.285,"n":43,"o":8.29,"t":"2026-10-16T15:50:00Z","v":2225,"vw":8.307123},{"c":8.3,"h":8.3,"l":8.3,"n":15,"o":8.3,"t":"2026-10-16T15:55:00Z","v":622,"vw":8.3},{"c":8.265,"h":8.28,"l":8.265,"n":20,"o":8.28,"t":"2026-10-16T16:00:00Z","v":893,"vw":8.275},{"c":8.215,"h":8.215,"l":8.215,"n":11,"o":8.215,"t":"2026-10-16T16:05:00Z","v":340,"vw":8.215},{"c":8.24,"h":8.24,"l":8.24,"n":4,"o":8.24,"t":"2026-10-16T16:15:00Z","v":142,"vw":8.24},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-16T16:20:00Z","v":103,"vw":8.22},{"c":8.19,"h":8.22,"l":8.19,"n":43,"o":8.22,"t":"2026-10-16T16:25:00Z","v":1258,"vw":8.202},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-16T16:30:00Z","v":218,"vw":8.15},{"c":8.14,"h":8.15,"l":8.14,"n":25,"o":8.15,"t":"2026-10-16T16:35:00Z","v":1248,"vw":8.148333},{"c":8.16,"h":8.16,"l":8.16,"n":9,"o":8.16,"t":"2026-10-16T16:40:00Z","v":376,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":19,"o":8.15,"t":"2026-10-16T16:45:00Z","v":559,"vw":8.15},{"c":8.175,"h":8.175,"l":8.13,"n":44,"o":8.13,"t":"2026-10-16T16:50:00Z","v":1527,"vw":8.15375},{"c":8.2,"h":8.2,"l":8.19,"n":18,"o":8.19,"t":"2026-10-16T17:00:00Z","v":1133,"vw":8.198578},{"c":8.18,"h":8.18,"l":8.18,"n":46,"o":8.18,"t":"2026-10-16T17:05:00Z","v":1756,"vw":8.18},{"c":8.16,"h":8.16,"l":8.16,"n":22,"o":8.16,"t":"2026-10-16T17:10:00Z","v":628,"vw":8.16},{"c":8.085,"h":8.13,"l":8.085,"n":15,"o":8.13,"t":"2026-10-16T17:15:00Z","v":991,"vw":8.104375},{"c":8.115,"h":8.13,"l":8.08,"n":18,"o":8.08,"t":"2026-10-16T17:20:00Z","v":952,"vw":8.1125},{"c":8.11,"h":8.11,"l":8.11,"n":9,"o":8.11,"t":"2026-10-16T17:25:00Z","v":602,"vw":8.11},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-16T17:30:00Z","v":226,"vw":8.13},{"c":8.125,"h":8.125,"l":8.125,"n":7,"o":8.125,"t":"2026-10-16T17:35:00Z","v":250,"vw":8.125},{"c":8.15,"h":8.15,"l":8.125,"n":20,"o":8.125,"t":"2026-10-16T17:40:00Z","v":613,"vw":8.133333},{"c":8.12,"h":8.16,"l":8.12,"n":32,"o":8.16,"t":"2026-10-16T17:45:00Z","v":1263,"vw":8.15},{"c":8.25,"h":8.25,"l":8.095,"n":66,"o":8.12,"t":"2026-10-16T17:50:00Z","v":9654,"vw":8.138442},{"c":8.2,"h":8.225,"l":8.2,"n":46,"o":8.225,"t":"2026-10-16T17:55:00Z","v":1514,"vw":8.213333},{"c":8.27,"h":8.28,"l":8.18,"n":89,"o":8.18,"t":"2026-10-16T18:00:00Z","v":8002,"vw":8.229007},{"c":8.25,"h":8.275,"l":8.24,"n":46,"o":8.275,"t":"2026-10-16T18:05:00Z","v":1854,"vw":8.257388},{"c":8.22,"h":8.25,"l":8.21,"n":85,"o":8.25,"t":"2026-10-16T18:10:00Z","v":2892,"vw":8.225485},{"c":8.225,"h":8.225,"l":8.21,"n":15,"o":8.21,"t":"2026-10-16T18:15:00Z","v":682,"vw":8.217936},{"c":8.23,"h":8.24,"l":8.22,"n":53,"o":8.23,"t":"2026-10-16T18:25:00Z","v":2465,"vw":8.22988},{"c":8.25,"h":8.25,"l":8.22,"n":82,"o":8.22,"t":"2026-10-16T18:30:00Z","v":1856,"vw":8.2325},{"c":8.21,"h":8.23,"l":8.21,"n":23,"o":8.23,"t":"2026-10-16T18:35:00Z","v":843,"vw":8.225},{"c":8.22,"h":8.23,"l":8.22,"n":20,"o":8.22,"t":"2026-10-16T18:40:00Z","v":889,"vw":8.221667},{"c":8.21,"h":8.22,"l":8.21,"n":18,"o":8.22,"t":"2026-10-16T18:45:00Z","v":719,"vw":8.216667},{"c":8.205,"h":8.205,"l":8.205,"n":11,"o":8.205,"t":"2026-10-16T18:50:00Z","v":529,"vw":8.205},{"c":8.15,"h":8.195,"l":8.15,"n":45,"o":8.195,"t":"2026-10-16T18:55:00Z","v":1635,"vw":8.172},{"c":8.2,"h":8.21,"l":8.15,"n":42,"o":8.15,"t":"2026-10-16T19:00:00Z","v":1914,"vw":8.187778},{"c":8.215,"h":8.215,"l":8.165,"n":46,"o":8.2,"t":"2026-10-16T19:05:00Z","v":3072,"vw":8.18421},{"c":8.22,"h":8.24,"l":8.22,"n":24,"o":8.22,"t":"2026-10-16T19:10:00Z","v":1259,"vw":8.2225},{"c":8.25,"h":8.25,"l":8.18,"n":64,"o":8.1901,"t":"2026-10-16T19:15:00Z","v":2666,"vw":8.211907},{"c":8.235,"h":8.25,"l":8.23,"n":50,"o":8.235,"t":"2026-10-16T19:20:00Z","v":2094,"vw":8.245624},{"c":8.22,"h":8.26,"l":8.22,"n":76,"o":8.25,"t":"2026-10-16T19:25:00Z","v":5554,"vw":8.246391},{"c":8.105,"h":8.2,"l":8.105,"n":47,"o":8.2,"t":"2026-10-16T19:30:00Z","v":1953,"vw":8.154231},{"c":8.13,"h":8.15,"l":8.08,"n":70,"o":8.08,"t":"2026-10-16T19:35:00Z","v":4244,"vw":8.140808},{"c":8.15,"h":8.19,"l":8.115,"n":84,"o":8.115,"t":"2026-10-16T19:40:00Z","v":3725,"vw":8.143014},{"c":8.19,"h":8.21,"l":8.1,"n":84,"o":8.11,"t":"2026-10-16T19:45:00Z","v":4921,"vw":8.1524},{"c":8.1,"h":8.16,"l":8.06,"n":141,"o":8.15,"t":"2026-10-16T19:50:00Z","v":10231,"vw":8.103939},{"c":8.15,"h":8.15,"l":8.07,"n":240,"o":8.1,"t":"2026-10-16T19:55:00Z","v":12385,"vw":8.107471},{"c":8.12,"h":8.12,"l":8.12,"n":11,"o":8.12,"t":"2026-10-16T20:00:00Z","v":30609,"vw":8.12},{"c":8.07,"h":8.13,"l":7.97,"n":57,"o":8,"t":"2026-10-19T13:30:00Z","v":13376,"vw":8.003124},{"c":8.245,"h":8.26,"l":8.15,"n":16,"o":8.15,"t":"2026-10-19T13:35:00Z","v":1746,"vw":8.212333},{"c":8.015,"h":8.16,"l":8.015,"n":16,"o":8.16,"t":"2026-10-19T13:40:00Z","v":922,"vw":8.102063},{"c":8.02,"h":8.057,"l":7.94,"n":15,"o":8.025,"t":"2026-10-19T13:45:00Z","v":939,"vw":8.019855},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-10-19T13:50:00Z","v":122,"vw":7.96},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-19T13:55:00Z","v":136,"vw":7.92},{"c":7.99,"h":8.01,"l":7.99,"n":11,"o":8,"t":"2026-10-19T14:00:00Z","v":583,"vw":7.997426},{"c":8.085,"h":8.1844,"l":8,"n":29,"o":8.03,"t":"2026-10-19T14:05:00Z","v":1885,"vw":8.108189},{"c":8.045,"h":8.08,"l":8.04,"n":20,"o":8.04,"t":"2026-10-19T14:10:00Z","v":1158,"vw":8.069533},{"c":8.11,"h":8.11,"l":8.06,"n":20,"o":8.06,"t":"2026-10-19T14:15:00Z","v":598,"vw":8.085},{"c":8.18,"h":8.22,"l":8.17,"n":54,"o":8.17,"t":"2026-10-19T14:25:00Z","v":4307,"vw":8.204784},{"c":8.13,"h":8.13,"l":8.11,"n":38,"o":8.13,"t":"2026-10-19T14:30:00Z","v":1938,"vw":8.124366},{"c":8.125,"h":8.18,"l":8.125,"n":8,"o":8.18,"t":"2026-10-19T14:35:00Z","v":797,"vw":8.132857},{"c":8.1,"h":8.11,"l":8.1,"n":18,"o":8.11,"t":"2026-10-19T14:45:00Z","v":705,"vw":8.104149},{"c":8.12,"h":8.12,"l":8.07,"n":55,"o":8.07,"t":"2026-10-19T14:50:00Z","v":2439,"vw":8.079231},{"c":8.13,"h":8.13,"l":8.13,"n":8,"o":8.13,"t":"2026-10-19T14:55:00Z","v":246,"vw":8.13},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-19T15:00:00Z","v":209,"vw":8.12},{"c":8.145,"h":8.145,"l":8.145,"n":3,"o":8.145,"t":"2026-10-19T15:05:00Z","v":140,"vw":8.145},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-19T15:10:00Z","v":170,"vw":8.15},{"c":8.245,"h":8.245,"l":8.155,"n":34,"o":8.155,"t":"2026-10-19T15:15:00Z","v":924,"vw":8.205},{"c":8.2547,"h":8.2547,"l":8.18,"n":62,"o":8.21,"t":"2026-10-19T15:20:00Z","v":2505,"vw":8.202677},{"c":8.23,"h":8.23,"l":8.2,"n":29,"o":8.2,"t":"2026-10-19T15:25:00Z","v":1319,"vw":8.20375},{"c":8.19,"h":8.19,"l":8.19,"n":16,"o":8.19,"t":"2026-10-19T15:30:00Z","v":213,"vw":8.19},{"c":8.2,"h":8.24,"l":8.19,"n":75,"o":8.22,"t":"2026-10-19T15:35:00Z","v":3803,"vw":8.214728},{"c":8.245,"h":8.26,"l":8.195,"n":51,"o":8.195,"t":"2026-10-19T15:40:00Z","v":2043,"vw":8.241834},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-19T15:45:00Z","v":343,"vw":8.22},{"c":8.25,"h":8.25,"l":8.25,"n":21,"o":8.25,"t":"2026-10-19T15:50:00Z","v":307,"vw":8.25},{"c":8.29,"h":8.29,"l":8.27,"n":9,"o":8.27,"t":"2026-10-19T15:55:00Z","v":333,"vw":8.276667},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-19T16:00:00Z","v":224,"vw":8.31},{"c":8.315,"h":8.315,"l":8.275,"n":74,"o":8.275,"t":"2026-10-19T16:05:00Z","v":2627,"vw":8.289116},{"c":8.35,"h":8.35,"l":8.315,"n":9,"o":8.315,"t":"2026-10-19T16:10:00Z","v":383,"vw":8.338333},{"c":8.4,"h":8.4,"l":8.4,"n":8,"o":8.4,"t":"2026-10-19T16:15:00Z","v":427,"vw":8.4},{"c":8.51,"h":8.51,"l":8.435,"n":23,"o":8.435,"t":"2026-10-19T16:20:00Z","v":1256,"vw":8.486361},{"c":8.53,"h":8.55,"l":8.495,"n":87,"o":8.51,"t":"2026-10-19T16:30:00Z","v":2642,"vw":8.518289},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T16:40:00Z","v":271,"vw":8.59},{"c":8.595,"h":8.62,"l":8.595,"n":29,"o":8.5963,"t":"2026-10-19T16:45:00Z","v":1654,"vw":8.603475},{"c":8.59,"h":8.59,"l":8.59,"n":13,"o":8.59,"t":"2026-10-19T16:50:00Z","v":357,"vw":8.59},{"c":8.53,"h":8.595,"l":8.47,"n":103,"o":8.595,"t":"2026-10-19T16:55:00Z","v":6767,"vw":8.52537},{"c":8.52,"h":8.59,"l":8.5,"n":27,"o":8.5,"t":"2026-10-19T17:00:00Z","v":2229,"vw":8.5505},{"c":8.5,"h":8.59,"l":8.5,"n":46,"o":8.585,"t":"2026-10-19T17:05:00Z","v":3222,"vw":8.565386},{"c":8.6,"h":8.63,"l":8.54,"n":45,"o":8.54,"t":"2026-10-19T17:15:00Z","v":2229,"vw":8.594112},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-19T17:20:00Z","v":132,"vw":8.61},{"c":8.635,"h":8.66,"l":8.61,"n":31,"o":8.64,"t":"2026-10-19T17:25:00Z","v":1904,"vw":8.628875},{"c":8.65,"h":8.66,"l":8.65,"n":20,"o":8.65,"t":"2026-10-19T17:30:00Z","v":1634,"vw":8.650774},{"c":8.645,"h":8.65,"l":8.63,"n":36,"o":8.63,"t":"2026-10-19T17:35:00Z","v":1286,"vw":8.636875},{"c":8.62,"h":8.65,"l":8.61,"n":49,"o":8.645,"t":"2026-10-19T17:40:00Z","v":2206,"vw":8.624688},{"c":8.6,"h":8.61,"l":8.6,"n":24,"o":8.61,"t":"2026-10-19T17:45:00Z","v":1126,"vw":8.603333},{"c":8.61,"h":8.61,"l":8.61,"n":11,"o":8.61,"t":"2026-10-19T17:50:00Z","v":283,"vw":8.61},{"c":8.67,"h":8.68,"l":8.6,"n":48,"o":8.61,"t":"2026-10-19T17:55:00Z","v":2372,"vw":8.643613},{"c":8.68,"h":8.68,"l":8.65,"n":29,"o":8.65,"t":"2026-10-19T18:00:00Z","v":1632,"vw":8.66},{"c":8.71,"h":8.71,"l":8.67,"n":88,"o":8.68,"t":"2026-10-19T18:05:00Z","v":2312,"vw":8.689231},{"c":8.69,"h":8.74,"l":8.68,"n":59,"o":8.71,"t":"2026-10-19T18:10:00Z","v":4325,"vw":8.710149},{"c":8.69,"h":8.69,"l":8.64,"n":92,"o":8.69,"t":"2026-10-19T18:15:00Z","v":3568,"vw":8.670056},{"c":8.69,"h":8.7,"l":8.665,"n":19,"o":8.665,"t":"2026-10-19T18:20:00Z","v":670,"vw":8.682},{"c":8.7,"h":8.74,"l":8.7,"n":36,"o":8.74,"t":"2026-10-19T18:25:00Z","v":1515,"vw":8.7133},{"c":8.73,"h":8.74,"l":8.725,"n":35,"o":8.725,"t":"2026-10-19T18:30:00Z","v":1254,"vw":8.731429},{"c":8.74,"h":8.74,"l":8.72,"n":84,"o":8.72,"t":"2026-10-19T18:35:00Z","v":2045,"vw":8.734343},{"c":8.73,"h":8.74,"l":8.73,"n":46,"o":8.74,"t":"2026-10-19T18:40:00Z","v":1820,"vw":8.734222},{"c":8.74,"h":8.78,"l":8.73,"n":79,"o":8.73,"t":"2026-10-19T18:45:00Z","v":3554,"vw":8.766499},{"c":8.75,"h":8.75,"l":8.74,"n":148,"o":8.75,"t":"2026-10-19T18:50:00Z","v":3294,"vw":8.746246},{"c":8.795,"h":8.795,"l":8.755,"n":66,"o":8.755,"t":"2026-10-19T18:55:00Z","v":1052,"vw":8.769167},{"c":8.89,"h":8.9,"l":8.71,"n":150,"o":8.795,"t":"2026-10-19T19:00:00Z","v":9064,"vw":8.748111},{"c":8.99,"h":8.99,"l":8.91,"n":111,"o":8.91,"t":"2026-10-19T19:05:00Z","v":4268,"vw":8.931827},{"c":8.95,"h":8.99,"l":8.95,"n":84,"o":8.99,"t":"2026-10-19T19:10:00Z","v":3535,"vw":8.964903},{"c":8.95,"h":8.97,"l":8.95,"n":29,"o":8.95,"t":"2026-10-19T19:15:00Z","v":1395,"vw":8.957333},{"c":9.01,"h":9.01,"l":8.965,"n":77,"o":8.965,"t":"2026-10-19T19:20:00Z","v":3089,"vw":8.989374},{"c":9.03,"h":9.045,"l":8.99,"n":96,"o":8.99,"t":"2026-10-19T19:25:00Z","v":4542,"vw":9.018844},{"c":8.935,"h":9.05,"l":8.92,"n":222,"o":9.05,"t":"2026-10-19T19:30:00Z","v":11585,"vw":8.977473},{"c":8.91,"h":8.935,"l":8.87,"n":113,"o":8.935,"t":"2026-10-19T19:35:00Z","v":4519,"vw":8.907618},{"c":8.94,"h":8.94,"l":8.87,"n":161,"o":8.915,"t":"2026-10-19T19:40:00Z","v":8637,"vw":8.912011},{"c":8.95,"h":8.96,"l":8.91,"n":120,"o":8.96,"t":"2026-10-19T19:45:00Z","v":6298,"vw":8.932352},{"c":8.84,"h":8.93,"l":8.84,"n":162,"o":8.93,"t":"2026-10-19T19:50:00Z","v":7529,"vw":8.85828},{"c":8.8,"h":8.85,"l":8.76,"n":310,"o":8.82,"t":"2026-10-19T19:55:00Z","v":14823,"vw":8.805289},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-19T20:00:00Z","v":19827,"vw":8.8},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T21:35:00Z","v":100,"vw":8.67},{"c":8.7725,"h":8.7725,"l":8.565,"n":23,"o":8.74,"t":"2026-10-20T13:30:00Z","v":2203,"vw":8.725537},{"c":8.96,"h":8.96,"l":8.91,"n":34,"o":8.95,"t":"2026-10-20T13:40:00Z","v":1278,"vw":8.931429},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-20T13:45:00Z","v":856,"vw":8.96},{"c":9.19,"h":9.2,"l":9.13,"n":15,"o":9.13,"t":"2026-10-20T14:05:00Z","v":624,"vw":9.162746},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-20T14:15:00Z","v":102,"vw":9.24},{"c":9.28,"h":9.29,"l":9.25,"n":26,"o":9.27,"t":"2026-10-20T14:25:00Z","v":1024,"vw":9.271364},{"c":9.265,"h":9.265,"l":9.265,"n":7,"o":9.265,"t":"2026-10-20T14:30:00Z","v":639,"vw":9.265},{"c":9.385,"h":9.385,"l":9.31,"n":17,"o":9.32,"t":"2026-10-20T14:35:00Z","v":919,"vw":9.354375},{"c":9.4425,"h":9.4425,"l":9.4425,"n":3,"o":9.4425,"t":"2026-10-20T14:40:00Z","v":103,"vw":9.4425},{"c":9.55,"h":9.59,"l":9.52,"n":54,"o":9.52,"t":"2026-10-20T14:45:00Z","v":2083,"vw":9.547893},{"c":9.52,"h":9.595,"l":9.52,"n":34,"o":9.585,"t":"2026-10-20T14:50:00Z","v":1494,"vw":9.58544},{"c":9.67,"h":9.67,"l":9.66,"n":16,"o":9.66,"t":"2026-10-20T14:55:00Z","v":436,"vw":9.663333},{"c":9.63,"h":9.69,"l":9.63,"n":21,"o":9.69,"t":"2026-10-20T15:00:00Z","v":930,"vw":9.648571},{"c":9.775,"h":9.8,"l":9.69,"n":60,"o":9.7,"t":"2026-10-20T15:05:00Z","v":2749,"vw":9.73771},{"c":9.71,"h":9.85,"l":9.71,"n":84,"o":9.775,"t":"2026-10-20T15:10:00Z","v":2375,"vw":9.775882},{"c":9.735,"h":9.7899,"l":9.7,"n":26,"o":9.7899,"t":"2026-10-20T15:15:00Z","v":688,"vw":9.747591},{"c":9.74,"h":9.74,"l":9.7,"n":9,"o":9.7,"t":"2026-10-20T15:20:00Z","v":544,"vw":9.713289},{"c":9.85,"h":9.85,"l":9.78,"n":42,"o":9.78,"t":"2026-10-20T15:25:00Z","v":1706,"vw":9.80619},{"c":9.785,"h":9.82,"l":9.73,"n":123,"o":9.75,"t":"2026-10-20T15:30:00Z","v":4810,"vw":9.785544},{"c":9.795,"h":9.84,"l":9.795,"n":10,"o":9.795,"t":"2026-10-20T15:35:00Z","v":722,"vw":9.801429},{"c":9.8,"h":9.8,"l":9.8,"n":24,"o":9.8,"t":"2026-10-20T15:45:00Z","v":870,"vw":9.8},{"c":9.825,"h":9.85,"l":9.815,"n":24,"o":9.84,"t":"2026-10-20T15:55:00Z","v":737,"vw":9.8325},{"c":9.825,"h":9.825,"l":9.825,"n":16,"o":9.825,"t":"2026-10-20T16:00:00Z","v":679,"vw":9.825},{"c":9.84,"h":9.84,"l":9.74,"n":46,"o":9.77,"t":"2026-10-20T16:05:00Z","v":2008,"vw":9.781818},{"c":9.695,"h":9.7396,"l":9.695,"n":10,"o":9.7396,"t":"2026-10-20T16:10:00Z","v":823,"vw":9.733397},{"c":9.695,"h":9.695,"l":9.695,"n":13,"o":9.695,"t":"2026-10-20T16:15:00Z","v":228,"vw":9.695},{"c":9.7583,"h":9.76,"l":9.75,"n":35,"o":9.76,"t":"2026-10-20T16:20:00Z","v":2066,"vw":9.756372},{"c":9.75,"h":9.75,"l":9.75,"n":17,"o":9.75,"t":"2026-10-20T16:25:00Z","v":313,"vw":9.75},{"c":9.815,"h":9.815,"l":9.79,"n":26,"o":9.79,"t":"2026-10-20T16:30:00Z","v":1249,"vw":9.802778},{"c":9.805,"h":9.805,"l":9.805,"n":12,"o":9.805,"t":"2026-10-20T16:40:00Z","v":344,"vw":9.805},{"c":9.755,"h":9.805,"l":9.7,"n":32,"o":9.75,"t":"2026-10-20T16:45:00Z","v":2380,"vw":9.744184},{"c":9.825,"h":9.825,"l":9.8,"n":19,"o":9.8,"t":"2026-10-20T17:05:00Z","v":812,"vw":9.810833},{"c":9.825,"h":9.825,"l":9.825,"n":3,"o":9.825,"t":"2026-10-20T17:10:00Z","v":205,"vw":9.825},{"c":9.89,"h":9.89,"l":9.89,"n":9,"o":9.89,"t":"2026-10-20T17:30:00Z","v":123,"vw":9.89},{"c":9.925,"h":9.925,"l":9.825,"n":49,"o":9.825,"t":"2026-10-20T17:35:00Z","v":1703,"vw":9.892692},{"c":9.92,"h":9.925,"l":9.92,"n":15,"o":9.925,"t":"2026-10-20T17:45:00Z","v":750,"vw":9.924154},{"c":9.98,"h":9.98,"l":9.92,"n":28,"o":9.97,"t":"2026-10-20T17:50:00Z","v":877,"vw":9.95252},{"c":9.98,"h":9.98,"l":9.98,"n":23,"o":9.98,"t":"2026-10-20T18:00:00Z","v":740,"vw":9.98},{"c":9.95,"h":9.965,"l":9.93,"n":25,"o":9.95,"t":"2026-10-20T18:05:00Z","v":1296,"vw":9.949581},{"c":9.96,"h":9.96,"l":9.96,"n":8,"o":9.96,"t":"2026-10-20T18:20:00Z","v":295,"vw":9.96},{"c":9.91,"h":9.955,"l":9.885,"n":79,"o":9.955,"t":"2026-10-20T18:25:00Z","v":3622,"vw":9.93125},{"c":9.9,"h":9.9,"l":9.9,"n":9,"o":9.9,"t":"2026-10-20T18:30:00Z","v":238,"vw":9.9},{"c":9.9,"h":9.905,"l":9.8825,"n":30,"o":9.8825,"t":"2026-10-20T18:35:00Z","v":1091,"vw":9.894473},{"c":9.91,"h":9.955,"l":9.91,"n":81,"o":9.93,"t":"2026-10-20T18:40:00Z","v":2909,"vw":9.936347},{"c":9.93,"h":9.93,"l":9.93,"n":29,"o":9.93,"t":"2026-10-20T18:45:00Z","v":551,"vw":9.93},{"c":9.915,"h":9.915,"l":9.91,"n":19,"o":9.91,"t":"2026-10-20T18:50:00Z","v":277,"vw":9.912549},{"c":9.95,"h":9.955,"l":9.93,"n":73,"o":9.945,"t":"2026-10-20T18:55:00Z","v":1851,"vw":9.937},{"c":9.96,"h":9.96,"l":9.96,"n":30,"o":9.96,"t":"2026-10-20T19:10:00Z","v":937,"vw":9.96},{"c":9.885,"h":10.01,"l":9.82,"n":407,"o":9.97,"t":"2026-10-20T19:15:00Z","v":21011,"vw":9.92548},{"c":9.825,"h":9.88,"l":9.825,"n":36,"o":9.88,"t":"2026-10-20T19:20:00Z","v":1288,"vw":9.840593},{"c":9.82,"h":9.825,"l":9.8,"n":34,"o":9.82,"t":"2026-10-20T19:25:00Z","v":1994,"vw":9.818908},{"c":9.845,"h":9.85,"l":9.82,"n":71,"o":9.82,"t":"2026-10-20T19:30:00Z","v":1225,"vw":9.843175},{"c":9.81,"h":9.845,"l":9.78,"n":68,"o":9.845,"t":"2026-10-20T19:35:00Z","v":1855,"vw":9.799778},{"c":9.795,"h":9.795,"l":9.795,"n":56,"o":9.795,"t":"2026-10-20T19:40:00Z","v":821,"vw":9.795},{"c":9.755,"h":9.795,"l":9.755,"n":48,"o":9.795,"t":"2026-10-20T19:45:00Z","v":1695,"vw":9.785556},{"c":9.74,"h":9.75,"l":9.67,"n":239,"o":9.75,"t":"2026-10-20T19:50:00Z","v":14048,"vw":9.72093},{"c":9.72,"h":9.74,"l":9.57,"n":524,"o":9.73,"t":"2026-10-20T19:55:00Z","v":27464,"vw":9.690136},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-20T20:00:00Z","v":19437,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T21:00:00Z","v":1617,"vw":9.7},{"c":10.12,"h":10.12,"l":9.65,"n":14,"o":9.65,"t":"2026-10-21T13:30:00Z","v":1157,"vw":9.723778},{"c":9.825,"h":9.87,"l":9.75,"n":30,"o":9.87,"t":"2026-10-21T13:35:00Z","v":1197,"vw":9.803125},{"c":9.91,"h":9.93,"l":9.91,"n":14,"o":9.93,"t":"2026-10-21T13:40:00Z","v":352,"vw":9.916667},{"c":9.91,"h":10.05,"l":9.77,"n":60,"o":9.89,"t":"2026-10-21T13:45:00Z","v":1588,"vw":9.907028},{"c":9.71,"h":9.9,"l":9.71,"n":15,"o":9.78,"t":"2026-10-21T13:50:00Z","v":638,"vw":9.810877},{"c":9.85,"h":9.85,"l":9.685,"n":27,"o":9.75,"t":"2026-10-21T13:55:00Z","v":1013,"vw":9.736804},{"c":9.8,"h":9.85,"l":9.8,"n":17,"o":9.85,"t":"2026-10-21T14:00:00Z","v":536,"vw":9.82},{"c":9.645,"h":9.655,"l":9.6291,"n":43,"o":9.655,"t":"2026-10-21T14:05:00Z","v":2974,"vw":9.644767},{"c":9.62,"h":9.7,"l":9.62,"n":36,"o":9.7,"t":"2026-10-21T14:10:00Z","v":1069,"vw":9.681111},{"c":9.615,"h":9.62,"l":9.615,"n":21,"o":9.62,"t":"2026-10-21T14:15:00Z","v":802,"vw":9.619215},{"c":9.71,"h":9.71,"l":9.67,"n":83,"o":9.68,"t":"2026-10-21T14:20:00Z","v":1922,"vw":9.6875},{"c":9.7,"h":9.7,"l":9.65,"n":52,"o":9.69,"t":"2026-10-21T14:25:00Z","v":1179,"vw":9.671667},{"c":9.69,"h":9.78,"l":9.68,"n":65,"o":9.71,"t":"2026-10-21T14:30:00Z","v":2491,"vw":9.69603},{"c":9.69,"h":9.69,"l":9.69,"n":15,"o":9.69,"t":"2026-10-21T14:35:00Z","v":337,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":24,"o":9.69,"t":"2026-10-21T14:40:00Z","v":592,"vw":9.69},{"c":9.66,"h":9.7,"l":9.66,"n":39,"o":9.7,"t":"2026-10-21T14:45:00Z","v":841,"vw":9.686667},{"c":9.675,"h":9.675,"l":9.675,"n":6,"o":9.675,"t":"2026-10-21T14:50:00Z","v":236,"vw":9.675},{"c":9.6,"h":9.65,"l":9.6,"n":32,"o":9.64,"t":"2026-10-21T14:55:00Z","v":1497,"vw":9.624548},{"c":9.56,"h":9.56,"l":9.55,"n":9,"o":9.55,"t":"2026-10-21T15:00:00Z","v":306,"vw":9.555},{"c":9.535,"h":9.535,"l":9.535,"n":12,"o":9.535,"t":"2026-10-21T15:15:00Z","v":446,"vw":9.535},{"c":9.6,"h":9.6,"l":9.55,"n":27,"o":9.55,"t":"2026-10-21T15:20:00Z","v":1142,"vw":9.575175},{"c":9.6,"h":9.6,"l":9.6,"n":9,"o":9.6,"t":"2026-10-21T15:25:00Z","v":212,"vw":9.6},{"c":9.58,"h":9.61,"l":9.58,"n":31,"o":9.61,"t":"2026-10-21T15:30:00Z","v":906,"vw":9.59},{"c":9.75,"h":9.75,"l":9.57,"n":149,"o":9.57,"t":"2026-10-21T15:35:00Z","v":7341,"vw":9.698657},{"c":9.75,"h":9.75,"l":9.71,"n":30,"o":9.75,"t":"2026-10-21T15:40:00Z","v":1933,"vw":9.734376},{"c":9.74,"h":9.75,"l":9.74,"n":23,"o":9.75,"t":"2026-10-21T15:45:00Z","v":1029,"vw":9.748333},{"c":9.715,"h":9.75,"l":9.715,"n":37,"o":9.75,"t":"2026-10-21T15:50:00Z","v":2621,"vw":9.740258},{"c":9.68,"h":9.74,"l":9.67,"n":41,"o":9.715,"t":"2026-10-21T15:55:00Z","v":2504,"vw":9.692619},{"c":9.71,"h":9.72,"l":9.71,"n":7,"o":9.72,"t":"2026-10-21T16:05:00Z","v":390,"vw":9.716667},{"c":9.69,"h":9.695,"l":9.67,"n":28,"o":9.695,"t":"2026-10-21T16:10:00Z","v":767,"vw":9.68125},{"c":9.72,"h":9.73,"l":9.7,"n":41,"o":9.7,"t":"2026-10-21T16:15:00Z","v":1796,"vw":9.71},{"c":9.73,"h":9.75,"l":9.72,"n":22,"o":9.72,"t":"2026-10-21T16:30:00Z","v":1496,"vw":9.734545},{"c":9.79,"h":9.79,"l":9.75,"n":49,"o":9.75,"t":"2026-10-21T16:35:00Z","v":1485,"vw":9.7725},{"c":9.78,"h":9.79,"l":9.76,"n":18,"o":9.79,"t":"2026-10-21T16:40:00Z","v":748,"vw":9.769488},{"c":9.82,"h":9.84,"l":9.8,"n":43,"o":9.84,"t":"2026-10-21T17:10:00Z","v":1947,"vw":9.810587},{"c":9.78,"h":9.79,"l":9.78,"n":22,"o":9.79,"t":"2026-10-21T17:15:00Z","v":526,"vw":9.785},{"c":9.75,"h":9.7837,"l":9.75,"n":18,"o":9.7837,"t":"2026-10-21T17:25:00Z","v":1113,"vw":9.775317},{"c":9.77,"h":9.77,"l":9.77,"n":17,"o":9.77,"t":"2026-10-21T17:35:00Z","v":782,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":7,"o":9.78,"t":"2026-10-21T17:40:00Z","v":190,"vw":9.78},{"c":9.745,"h":9.75,"l":9.73,"n":40,"o":9.74,"t":"2026-10-21T17:55:00Z","v":3290,"vw":9.741751},{"c":9.75,"h":9.75,"l":9.73,"n":28,"o":9.73,"t":"2026-10-21T18:00:00Z","v":812,"vw":9.74361},{"c":9.7163,"h":9.74,"l":9.7163,"n":36,"o":9.74,"t":"2026-10-21T18:10:00Z","v":1244,"vw":9.728943},{"c":9.74,"h":9.76,"l":9.74,"n":36,"o":9.75,"t":"2026-10-21T18:15:00Z","v":1659,"vw":9.745376},{"c":9.73,"h":9.73,"l":9.73,"n":28,"o":9.73,"t":"2026-10-21T18:20:00Z","v":429,"vw":9.73},{"c":9.63,"h":9.71,"l":9.61,"n":62,"o":9.71,"t":"2026-10-21T18:25:00Z","v":3101,"vw":9.659616},{"c":9.61,"h":9.632,"l":9.61,"n":18,"o":9.632,"t":"2026-10-21T18:30:00Z","v":1008,"vw":9.624509},{"c":9.5,"h":9.6,"l":9.47,"n":142,"o":9.6,"t":"2026-10-21T18:35:00Z","v":4964,"vw":9.51966},{"c":9.46,"h":9.525,"l":9.46,"n":41,"o":9.525,"t":"2026-10-21T18:40:00Z","v":2362,"vw":9.504843},{"c":9.42,"h":9.46,"l":9.42,"n":16,"o":9.46,"t":"2026-10-21T18:45:00Z","v":525,"vw":9.44},{"c":9.345,"h":9.43,"l":9.345,"n":43,"o":9.43,"t":"2026-10-21T18:50:00Z","v":1105,"vw":9.386728},{"c":9.33,"h":9.3316,"l":9.33,"n":12,"o":9.3316,"t":"2026-10-21T18:55:00Z","v":936,"vw":9.331354},{"c":9.305,"h":9.305,"l":9.305,"n":6,"o":9.305,"t":"2026-10-21T19:00:00Z","v":253,"vw":9.305},{"c":9.29,"h":9.29,"l":9.29,"n":13,"o":9.29,"t":"2026-10-21T19:10:00Z","v":266,"vw":9.29},{"c":9.33,"h":9.35,"l":9.32,"n":44,"o":9.32,"t":"2026-10-21T19:15:00Z","v":1594,"vw":9.334286},{"c":9.34,"h":9.34,"l":9.31,"n":117,"o":9.34,"t":"2026-10-21T19:20:00Z","v":7051,"vw":9.321929},{"c":9.36,"h":9.37,"l":9.33,"n":36,"o":9.33,"t":"2026-10-21T19:25:00Z","v":1284,"vw":9.356842},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-21T19:30:00Z","v":853,"vw":9.36},{"c":9.37,"h":9.38,"l":9.37,"n":32,"o":9.38,"t":"2026-10-21T19:40:00Z","v":675,"vw":9.375},{"c":9.43,"h":9.43,"l":9.35,"n":87,"o":9.35,"t":"2026-10-21T19:45:00Z","v":2893,"vw":9.3875},{"c":9.45,"h":9.47,"l":9.43,"n":73,"o":9.43,"t":"2026-10-21T19:50:00Z","v":2653,"vw":9.454171},{"c":9.42,"h":9.44,"l":9.41,"n":299,"o":9.415,"t":"2026-10-21T19:55:00Z","v":6752,"vw":9.423325},{"c":9.41,"h":9.41,"l":9.41,"n":6,"o":9.41,"t":"2026-10-21T20:00:00Z","v":11720,"vw":9.41},{"c":9.385,"h":9.4,"l":9.36,"n":19,"o":9.4,"t":"2026-10-22T13:30:00Z","v":1292,"vw":9.394354},{"c":9.37,"h":9.37,"l":9.355,"n":2,"o":9.355,"t":"2026-10-22T13:35:00Z","v":201,"vw":9.362463},{"c":9.53,"h":9.545,"l":9.49,"n":15,"o":9.49,"t":"2026-10-22T13:50:00Z","v":595,"vw":9.521667},{"c":9.65,"h":9.69,"l":9.6,"n":10,"o":9.6,"t":"2026-10-22T13:55:00Z","v":564,"vw":9.640397},{"c":9.57,"h":9.61,"l":9.57,"n":34,"o":9.61,"t":"2026-10-22T14:00:00Z","v":996,"vw":9.597625},{"c":9.51,"h":9.51,"l":9.51,"n":6,"o":9.51,"t":"2026-10-22T14:05:00Z","v":319,"vw":9.51},{"c":9.395,"h":9.51,"l":9.395,"n":28,"o":9.51,"t":"2026-10-22T14:10:00Z","v":1193,"vw":9.483647},{"c":9.44,"h":9.44,"l":9.4,"n":34,"o":9.4,"t":"2026-10-22T14:20:00Z","v":1714,"vw":9.417273},{"c":9.47,"h":9.47,"l":9.46,"n":14,"o":9.46,"t":"2026-10-22T14:25:00Z","v":787,"vw":9.464},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-22T14:35:00Z","v":134,"vw":9.46},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-22T14:40:00Z","v":124,"vw":9.46},{"c":9.52,"h":9.52,"l":9.52,"n":7,"o":9.52,"t":"2026-10-22T14:50:00Z","v":249,"vw":9.52},{"c":9.43,"h":9.46,"l":9.43,"n":22,"o":9.46,"t":"2026-10-22T15:05:00Z","v":640,"vw":9.451892},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-22T15:10:00Z","v":149,"vw":9.34},{"c":9.46,"h":9.46,"l":9.42,"n":20,"o":9.42,"t":"2026-10-22T15:15:00Z","v":1072,"vw":9.431429},{"c":9.48,"h":9.48,"l":9.47,"n":5,"o":9.47,"t":"2026-10-22T15:20:00Z","v":325,"vw":9.476875},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-22T15:25:00Z","v":118,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":8,"o":9.43,"t":"2026-10-22T15:30:00Z","v":218,"vw":9.43},{"c":9.38,"h":9.44,"l":9.37,"n":22,"o":9.44,"t":"2026-10-22T15:35:00Z","v":740,"vw":9.386667},{"c":9.385,"h":9.385,"l":9.345,"n":32,"o":9.345,"t":"2026-10-22T15:40:00Z","v":648,"vw":9.366667},{"c":9.44,"h":9.445,"l":9.43,"n":25,"o":9.43,"t":"2026-10-22T16:25:00Z","v":1353,"vw":9.439},{"c":9.39,"h":9.48,"l":9.38,"n":58,"o":9.48,"t":"2026-10-22T16:30:00Z","v":2377,"vw":9.41},{"c":9.505,"h":9.53,"l":9.345,"n":144,"o":9.345,"t":"2026-10-22T16:35:00Z","v":6962,"vw":9.43129},{"c":9.49,"h":9.51,"l":9.465,"n":51,"o":9.51,"t":"2026-10-22T16:40:00Z","v":2042,"vw":9.497083},{"c":9.44,"h":9.475,"l":9.44,"n":28,"o":9.475,"t":"2026-10-22T16:45:00Z","v":967,"vw":9.456},{"c":9.52,"h":9.53,"l":9.5,"n":15,"o":9.5,"t":"2026-10-22T16:50:00Z","v":595,"vw":9.52},{"c":9.5,"h":9.52,"l":9.5,"n":9,"o":9.52,"t":"2026-10-22T16:55:00Z","v":559,"vw":9.508},{"c":9.495,"h":9.495,"l":9.495,"n":7,"o":9.495,"t":"2026-10-22T17:00:00Z","v":145,"vw":9.495},{"c":9.395,"h":9.43,"l":9.37,"n":32,"o":9.43,"t":"2026-10-22T17:05:00Z","v":1334,"vw":9.4025},{"c":9.46,"h":9.46,"l":9.4057,"n":24,"o":9.4057,"t":"2026-10-22T17:10:00Z","v":1041,"vw":9.430561},{"c":9.47,"h":9.48,"l":9.47,"n":7,"o":9.48,"t":"2026-10-22T17:15:00Z","v":839,"vw":9.472564},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-22T17:25:00Z","v":174,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-22T17:30:00Z","v":100,"vw":9.52},{"c":9.555,"h":9.56,"l":9.52,"n":40,"o":9.52,"t":"2026-10-22T17:35:00Z","v":1755,"vw":9.542927},{"c":9.57,"h":9.57,"l":9.53,"n":14,"o":9.57,"t":"2026-10-22T17:40:00Z","v":486,"vw":9.5575},{"c":9.42,"h":9.57,"l":9.37,"n":98,"o":9.57,"t":"2026-10-22T17:45:00Z","v":6566,"vw":9.429861},{"c":9.415,"h":9.415,"l":9.415,"n":7,"o":9.415,"t":"2026-10-22T17:50:00Z","v":488,"vw":9.415},{"c":9.415,"h":9.415,"l":9.41,"n":7,"o":9.41,"t":"2026-10-22T18:00:00Z","v":432,"vw":9.41375},{"c":9.48,"h":9.5,"l":9.47,"n":71,"o":9.47,"t":"2026-10-22T18:10:00Z","v":2778,"vw":9.484259},{"c":9.51,"h":9.51,"l":9.465,"n":15,"o":9.465,"t":"2026-10-22T18:15:00Z","v":1361,"vw":9.498532},{"c":9.53,"h":9.54,"l":9.51,"n":28,"o":9.51,"t":"2026-10-22T18:20:00Z","v":2290,"vw":9.526263},{"c":9.5,"h":9.515,"l":9.5,"n":44,"o":9.515,"t":"2026-10-22T18:25:00Z","v":1794,"vw":9.509603},{"c":9.51,"h":9.51,"l":9.47,"n":30,"o":9.47,"t":"2026-10-22T18:30:00Z","v":2344,"vw":9.499218},{"c":9.47,"h":9.52,"l":9.47,"n":34,"o":9.485,"t":"2026-10-22T18:35:00Z","v":2380,"vw":9.496596},{"c":9.46,"h":9.49,"l":9.46,"n":12,"o":9.49,"t":"2026-10-22T18:40:00Z","v":737,"vw":9.475871},{"c":9.45,"h":9.485,"l":9.45,"n":106,"o":9.47,"t":"2026-10-22T18:45:00Z","v":4020,"vw":9.463859},{"c":9.45,"h":9.475,"l":9.45,"n":47,"o":9.47,"t":"2026-10-22T18:50:00Z","v":2490,"vw":9.468937},{"c":9.44,"h":9.48,"l":9.44,"n":37,"o":9.48,"t":"2026-10-22T18:55:00Z","v":1599,"vw":9.468853},{"c":9.4639,"h":9.4639,"l":9.435,"n":8,"o":9.435,"t":"2026-10-22T19:10:00Z","v":774,"vw":9.45234},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-22T19:15:00Z","v":159,"vw":9.43},{"c":9.42,"h":9.45,"l":9.42,"n":27,"o":9.42,"t":"2026-10-22T19:20:00Z","v":970,"vw":9.426993},{"c":9.425,"h":9.425,"l":9.425,"n":7,"o":9.425,"t":"2026-10-22T19:25:00Z","v":177,"vw":9.425},{"c":9.38,"h":9.4,"l":9.38,"n":36,"o":9.4,"t":"2026-10-22T19:30:00Z","v":1646,"vw":9.397389},{"c":9.32,"h":9.32,"l":9.32,"n":14,"o":9.32,"t":"2026-10-22T19:40:00Z","v":394,"vw":9.32},{"c":9.27,"h":9.305,"l":9.27,"n":36,"o":9.305,"t":"2026-10-22T19:45:00Z","v":948,"vw":9.293},{"c":9.34,"h":9.34,"l":9.33,"n":26,"o":9.33,"t":"2026-10-22T19:50:00Z","v":923,"vw":9.337475},{"c":9.38,"h":9.4,"l":9.33,"n":198,"o":9.36,"t":"2026-10-22T19:55:00Z","v":4917,"vw":9.366657},{"c":9.38,"h":9.38,"l":9.38,"n":12,"o":9.38,"t":"2026-10-22T20:00:00Z","v":9616,"vw":9.38}],"history":[{"c":1.12,"h":1.17,"l":1.095,"n":2756,"o":1.15,"t":"2024-10-21T04:00:00Z","v":402850,"vw":1.121613},{"c":1.15,"h":1.17,"l":1.09,"n":2973,"o":1.09,"t":"2024-10-22T04:00:00Z","v":457634,"vw":1.146659},{"c":1.15,"h":1.17,"l":1.12,"n":2942,"o":1.14,"t":"2024-10-23T04:00:00Z","v":301853,"vw":1.137266},{"c":1.09,"h":1.16,"l":1.085,"n":8998,"o":1.15,"t":"2024-10-24T04:00:00Z","v":2948117,"vw":1.120854},{"c":0.927,"h":1.16,"l":0.87,"n":36959,"o":1.1,"t":"2024-10-25T04:00:00Z","v":14481685,"vw":0.969168},{"c":0.936,"h":1.03,"l":0.8601,"n":10542,"o":0.88,"t":"2024-10-28T04:00:00Z","v":3461200,"vw":0.952686},{"c":0.9481,"h":1.01,"l":0.8928,"n":6938,"o":0.8928,"t":"2024-10-29T04:00:00Z","v":1870647,"vw":0.957851},{"c":0.8583,"h":0.9505,"l":0.85,"n":6562,"o":0.9278,"t":"2024-10-30T04:00:00Z","v":2123231,"vw":0.868522},{"c":0.9603,"h":0.9603,"l":0.85,"n":6510,"o":0.85,"t":"2024-10-31T04:00:00Z","v":2120760,"vw":0.900962},{"c":1.12,"h":1.18,"l":0.9442,"n":8779,"o":0.9707,"t":"2024-11-01T04:00:00Z","v":1968468,"vw":1.094336},{"c":1.27,"h":1.31,"l":1.05,"n":10088,"o":1.08,"t":"2024-11-04T05:00:00Z","v":2028970,"vw":1.214062},{"c":1.24,"h":1.34,"l":1.14,"n":7358,"o":1.32,"t":"2024-11-05T05:00:00Z","v":1264375,"vw":1.22857},{"c":1.48,"h":1.4999,"l":1.24,"n":11043,"o":1.24,"t":"2024-11-06T05:00:00Z","v":1735834,"vw":1.437162},{"c":1.22,"h":1.48,"l":1.1601,"n":12108,"o":1.47,"t":"2024-11-07T05:00:00Z","v":2031765,"vw":1.258843},{"c":1.22,"h":1.27,"l":1.16,"n":5398,"o":1.26,"t":"2024-11-08T05:00:00Z","v":573629,"vw":1.208995},{"c":1.21,"h":1.2698,"l":1.19,"n":6912,"o":1.22,"t":"2024-11-11T05:00:00Z","v":1010937,"vw":1.229746},{"c":1.165,"h":1.2,"l":1.07,"n":7005,"o":1.18,"t":"2024-11-12T05:00:00Z","v":1111466,"vw":1.142978},{"c":1.1,"h":1.17,"l":1.09,"n":3455,"o":1.16,"t":"2024-11-13T05:00:00Z","v":522032,"vw":1.115113},{"c":1.1,"h":1.12,"l":1.06,"n":6345,"o":1.11,"t":"2024-11-14T05:00:00Z","v":1103181,"vw":1.097171},{"c":1.1,"h":1.12,"l":1.06,"n":4600,"o":1.12,"t":"2024-11-15T05:00:00Z","v":1347201,"vw":1.100345},{"c":1.11,"h":1.16,"l":1.09,"n":4648,"o":1.12,"t":"2024-11-18T05:00:00Z","v":864971,"vw":1.107117},{"c":1.11,"h":1.12,"l":1.06,"n":4452,"o":1.09,"t":"2024-11-19T05:00:00Z","v":893897,"vw":1.101978},{"c":1.03,"h":1.11,"l":0.8638,"n":7314,"o":1.09,"t":"2024-11-20T05:00:00Z","v":4655265,"vw":1.023417},{"c":0.9166,"h":1.04,"l":0.9165,"n":5229,"o":1.01,"t":"2024-11-21T05:00:00Z","v":1266920,"vw":0.951438},{"c":0.95,"h":0.9831,"l":0.9,"n":4439,"o":0.9166,"t":"2024-11-22T05:00:00Z","v":1013937,"vw":0.943747},{"c":0.9129,"h":1.04,"l":0.865,"n":5380,"o":0.96,"t":"2024-11-25T05:00:00Z","v":3713546,"vw":0.923693},{"c":0.9237,"h":1.03,"l":0.89,"n":4850,"o":0.9151,"t":"2024-11-26T05:00:00Z","v":1232090,"vw":0.946946},{"c":0.9205,"h":0.9969,"l":0.92,"n":3134,"o":0.9308,"t":"2024-11-27T05:00:00Z","v":416218,"vw":0.949218},{"c":0.9451,"h":0.9605,"l":0.9121,"n":2843,"o":0.95,"t":"2024-11-29T05:00:00Z","v":488302,"vw":0.932622},{"c":1,"h":1.02,"l":0.923,"n":5260,"o":0.94,"t":"2024-12-02T05:00:00Z","v":886984,"vw":0.966308},{"c":0.9386,"h":1.04,"l":0.9324,"n":5698,"o":0.99,"t":"2024-12-03T05:00:00Z","v":1051015,"vw":0.982553},{"c":0.9421,"h":0.965,"l":0.907,"n":3849,"o":0.9357,"t":"2024-12-04T05:00:00Z","v":684898,"vw":0.933397},{"c":0.92,"h":0.9704,"l":0.9108,"n":4210,"o":0.948,"t":"2024-12-05T05:00:00Z","v":1181031,"vw":0.937432},{"c":0.9042,"h":0.95,"l":0.89,"n":3493,"o":0.93,"t":"2024-12-06T05:00:00Z","v":901688,"vw":0.913865},{"c":0.9,"h":0.9175,"l":0.8853,"n":3453,"o":0.8868,"t":"2024-12-09T05:00:00Z","v":682468,"vw":0.903863},{"c":0.9152,"h":0.9501,"l":0.89,"n":4408,"o":0.91,"t":"2024-12-10T05:00:00Z","v":1100545,"vw":0.925845},{"c":0.85,"h":0.93,"l":0.837,"n":5666,"o":0.92,"t":"2024-12-11T05:00:00Z","v":1681721,"vw":0.866141},{"c":0.7602,"h":0.8495,"l":0.754,"n":5128,"o":0.83,"t":"2024-12-12T05:00:00Z","v":1804138,"vw":0.785748},{"c":0.6738,"h":0.7602,"l":0.6473,"n":6035,"o":0.7602,"t":"2024-12-13T05:00:00Z","v":2947520,"vw":0.673995},{"c":0.6704,"h":0.6967,"l":0.65,"n":6603,"o":0.677,"t":"2024-12-16T05:00:00Z","v":1799485,"vw":0.667658},{"c":0.6459,"h":0.69,"l":0.641,"n":6124,"o":0.667,"t":"2024-12-17T05:00:00Z","v":1508282,"vw":0.662721},{"c":0.5949,"h":0.665,"l":0.5949,"n":4972,"o":0.6459,"t":"2024-12-18T05:00:00Z","v":1724574,"vw":0.627156},{"c":0.641,"h":0.6559,"l":0.5816,"n":6255,"o":0.6,"t":"2024-12-19T05:00:00Z","v":2804884,"vw":0.619346},{"c":0.6127,"h":0.6354,"l":0.5976,"n":3265,"o":0.6247,"t":"2024-12-20T05:00:00Z","v":2807578,"vw":0.614935},{"c":0.6156,"h":0.6365,"l":0.6001,"n":3440,"o":0.6231,"t":"2024-12-23T05:00:00Z","v":798571,"vw":0.618755},{"c":0.6129,"h":0.6266,"l":0.6019,"n":2434,"o":0.607,"t":"2024-12-24T05:00:00Z","v":742278,"vw":0.617577},{"c":0.6497,"h":0.7047,"l":0.5972,"n":3005,"o":0.6,"t":"2024-12-26T05:00:00Z","v":895100,"vw":0.658996},{"c":0.65,"h":0.696,"l":0.637,"n":2758,"o":0.6467,"t":"2024-12-27T05:00:00Z","v":686528,"vw":0.65732},{"c":0.621,"h":0.649,"l":0.603,"n":2362,"o":0.63,"t":"2024-12-30T05:00:00Z","v":883538,"vw":0.62631},{"c":0.64,"h":0.6457,"l":0.62,"n":2125,"o":0.6323,"t":"2024-12-31T05:00:00Z","v":625577,"vw":0.636296},{"c":0.645,"h":0.677,"l":0.6376,"n":2364,"o":0.6376,"t":"2025-01-02T05:00:00Z","v":740447,"vw":0.658128},{"c":0.6979,"h":0.723,"l":0.65,"n":2985,"o":0.65,"t":"2025-01-03T05:00:00Z","v":821414,"vw":0.695775},{"c":0.678,"h":0.717,"l":0.6707,"n":4425,"o":0.707,"t":"2025-01-06T05:00:00Z","v":877392,"vw":0.693605},{"c":0.6635,"h":0.7065,"l":0.6625,"n":2257,"o":0.678,"t":"2025-01-07T05:00:00Z","v":623862,"vw":0.679893},{"c":0.6517,"h":0.6646,"l":0.6321,"n":2620,"o":0.66,"t":"2025-01-08T05:00:00Z","v":676849,"vw":0.649297},{"c":0.604,"h":0.636,"l":0.6001,"n":3133,"o":0.623,"t":"2025-01-10T05:00:00Z","v":895936,"vw":0.609864},{"c":0.5937,"h":0.604,"l":0.5805,"n":2329,"o":0.604,"t":"2025-01-13T05:00:00Z","v":771517,"vw":0.593092},{"c":0.5745,"h":0.6085,"l":0.5505,"n":5094,"o":0.6,"t":"2025-01-14T05:00:00Z","v":1805003,"vw":0.588153},{"c":0.5972,"h":0.615,"l":0.5786,"n":2588,"o":0.583,"t":"2025-01-15T05:00:00Z","v":582655,"vw":0.598961},{"c":0.5589,"h":0.61,"l":0.5589,"n":3131,"o":0.6,"t":"2025-01-16T05:00:00Z","v":913405,"vw":0.574502},{"c":0.5755,"h":0.6043,"l":0.5581,"n":2366,"o":0.5639,"t":"2025-01-17T05:00:00Z","v":601915,"vw":0.578841},{"c":0.5689,"h":0.61,"l":0.5682,"n":3473,"o":0.59,"t":"2025-01-21T05:00:00Z","v":884999,"vw":0.581626},{"c":0.5755,"h":0.6,"l":0.5702,"n":2992,"o":0.58,"t":"2025-01-22T05:00:00Z","v":810437,"vw":0.581183},{"c":0.5842,"h":0.6147,"l":0.5709,"n":3555,"o":0.5711,"t":"2025-01-23T05:00:00Z","v":482456,"vw":0.592058},{"c":0.605,"h":0.6347,"l":0.5755,"n":2543,"o":0.5755,"t":"2025-01-24T05:00:00Z","v":792748,"vw":0.60796},{"c":0.6266,"h":0.6522,"l":0.5858,"n":3863,"o":0.5874,"t":"2025-01-27T05:00:00Z","v":1344594,"vw":0.633412},{"c":0.6095,"h":0.641,"l":0.595,"n":2542,"o":0.641,"t":"2025-01-28T05:00:00Z","v":458272,"vw":0.616069},{"c":0.5798,"h":0.64,"l":0.57,"n":2247,"o":0.6074,"t":"2025-01-29T05:00:00Z","v":585170,"vw":0.589016},{"c":0.5832,"h":0.6099,"l":0.5545,"n":2327,"o":0.6099,"t":"2025-01-30T05:00:00Z","v":523600,"vw":0.579716},{"c":0.5903,"h":0.6,"l":0.5736,"n":2315,"o":0.5992,"t":"2025-01-31T05:00:00Z","v":873771,"vw":0.589253},{"c":0.5845,"h":0.6148,"l":0.5717,"n":2931,"o":0.575,"t":"2025-02-03T05:00:00Z","v":867496,"vw":0.587747},{"c":0.6027,"h":0.6297,"l":0.5813,"n":3295,"o":0.585,"t":"2025-02-04T05:00:00Z","v":966131,"vw":0.600898},{"c":0.62,"h":0.6355,"l":0.6,"n":2546,"o":0.6066,"t":"2025-02-05T05:00:00Z","v":809280,"vw":0.616339},{"c":0.591,"h":0.628,"l":0.57,"n":3638,"o":0.6171,"t":"2025-02-06T05:00:00Z","v":3959131,"vw":0.597087},{"c":0.5736,"h":0.6049,"l":0.5654,"n":3337,"o":0.5977,"t":"2025-02-07T05:00:00Z","v":721535,"vw":0.581599},{"c":0.5535,"h":0.584,"l":0.5456,"n":4597,"o":0.5756,"t":"2025-02-10T05:00:00Z","v":2031142,"vw":0.561929},{"c":0.5448,"h":0.5578,"l":0.5092,"n":6724,"o":0.546,"t":"2025-02-11T05:00:00Z","v":2221733,"vw":0.534262},{"c":0.5368,"h":0.555,"l":0.5107,"n":4363,"o":0.531,"t":"2025-02-12T05:00:00Z","v":1334192,"vw":0.547256},{"c":0.582,"h":0.6046,"l":0.53,"n":4969,"o":0.5451,"t":"2025-02-13T05:00:00Z","v":3384169,"vw":0.57366},{"c":0.6101,"h":0.6253,"l":0.5884,"n":2907,"o":0.605,"t":"2025-02-14T05:00:00Z","v":1760996,"vw":0.608523},{"c":0.6094,"h":0.618,"l":0.5717,"n":2362,"o":0.61,"t":"2025-02-18T05:00:00Z","v":812789,"vw":0.600253},{"c":0.6188,"h":0.6235,"l":0.5961,"n":2825,"o":0.601,"t":"2025-02-19T05:00:00Z","v":629913,"vw":0.613644},{"c":0.66,"h":0.6852,"l":0.6175,"n":4005,"o":0.63,"t":"2025-02-20T05:00:00Z","v":1422871,"vw":0.649633},{"c":0.7007,"h":0.7273,"l":0.67,"n":5234,"o":0.6791,"t":"2025-02-21T05:00:00Z","v":1094843,"vw":0.703369},{"c":0.6651,"h":0.7699,"l":0.6564,"n":8820,"o":0.71,"t":"2025-02-24T05:00:00Z","v":1881660,"vw":0.714008},{"c":0.6576,"h":0.719,"l":0.6441,"n":3658,"o":0.69,"t":"2025-02-25T05:00:00Z","v":549550,"vw":0.662303},{"c":0.7004,"h":0.7094,"l":0.65,"n":4279,"o":0.6663,"t":"2025-02-26T05:00:00Z","v":1141072,"vw":0.688521},{"c":0.7128,"h":0.7326,"l":0.68,"n":3927,"o":0.7129,"t":"2025-02-27T05:00:00Z","v":1090412,"vw":0.706413},{"c":0.7108,"h":0.72,"l":0.6725,"n":2812,"o":0.7162,"t":"2025-02-28T05:00:00Z","v":725767,"vw":0.701171},{"c":0.6614,"h":0.7057,"l":0.6506,"n":4906,"o":0.7057,"t":"2025-03-03T05:00:00Z","v":660904,"vw":0.662484},{"c":0.7036,"h":0.7092,"l":0.63,"n":4895,"o":0.66,"t":"2025-03-04T05:00:00Z","v":1234148,"vw":0.673725},{"c":0.7,"h":0.721,"l":0.69,"n":2498,"o":0.7162,"t":"2025-03-05T05:00:00Z","v":622348,"vw":0.702732},{"c":0.7264,"h":0.7398,"l":0.6652,"n":4145,"o":0.6914,"t":"2025-03-06T05:00:00Z","v":908276,"vw":0.713191},{"c":0.7432,"h":0.7809,"l":0.7,"n":5321,"o":0.7364,"t":"2025-03-07T05:00:00Z","v":922983,"vw":0.748249},{"c":0.6813,"h":0.7285,"l":0.6741,"n":2792,"o":0.7285,"t":"2025-03-10T04:00:00Z","v":489846,"vw":0.687007},{"c":0.6657,"h":0.72,"l":0.66,"n":2654,"o":0.7,"t":"2025-03-11T04:00:00Z","v":482514,"vw":0.669675},{"c":0.6715,"h":0.6969,"l":0.6207,"n":2877,"o":0.68,"t":"2025-03-12T04:00:00Z","v":599605,"vw":0.663142},{"c":0.6063,"h":0.6758,"l":0.5758,"n":3370,"o":0.6758,"t":"2025-03-13T04:00:00Z","v":605103,"vw":0.611455},{"c":0.5854,"h":0.6202,"l":0.5852,"n":3455,"o":0.6014,"t":"2025-03-14T04:00:00Z","v":1017265,"vw":0.600059},{"c":0.5171,"h":0.59,"l":0.51,"n":5115,"o":0.59,"t":"2025-03-17T04:00:00Z","v":1182212,"vw":0.539265},{"c":0.4837,"h":0.553,"l":0.481,"n":3108,"o":0.5101,"t":"2025-03-18T04:00:00Z","v":1259510,"vw":0.500576},{"c":0.5818,"h":0.634,"l":0.5155,"n":5303,"o":0.54,"t":"2025-03-19T04:00:00Z","v":2330674,"vw":0.583141},{"c":0.5333,"h":0.62,"l":0.5333,"n":3575,"o":0.5976,"t":"2025-03-20T04:00:00Z","v":839900,"vw":0.56826},{"c":0.5785,"h":0.5879,"l":0.5211,"n":3548,"o":0.53,"t":"2025-03-21T04:00:00Z","v":1287157,"vw":0.561306},{"c":0.5592,"h":0.5952,"l":0.545,"n":2823,"o":0.5843,"t":"2025-03-24T04:00:00Z","v":482860,"vw":0.563053},{"c":0.5252,"h":0.5644,"l":0.525,"n":2345,"o":0.557,"t":"2025-03-25T04:00:00Z","v":546216,"vw":0.533933},{"c":0.5578,"h":0.5959,"l":0.54,"n":2727,"o":0.548,"t":"2025-03-26T04:00:00Z","v":703375,"vw":0.565416},{"c":0.5936,"h":0.6339,"l":0.5675,"n":3867,"o":0.5682,"t":"2025-03-27T04:00:00Z","v":793535,"vw":0.601567},{"c":0.5412,"h":0.62,"l":0.5365,"n":4097,"o":0.5905,"t":"2025-03-28T04:00:00Z","v":615131,"vw":0.549557},{"c":0.538,"h":0.568,"l":0.515,"n":4134,"o":0.56,"t":"2025-03-31T04:00:00Z","v":869757,"vw":0.534346},{"c":0.4843,"h":0.546,"l":0.482,"n":3072,"o":0.52,"t":"2025-04-01T04:00:00Z","v":662821,"vw":0.49525},{"c":0.5075,"h":0.5089,"l":0.481,"n":2437,"o":0.482,"t":"2025-04-02T04:00:00Z","v":600990,"vw":0.493824},{"c":0.465,"h":0.5007,"l":0.461,"n":3713,"o":0.491,"t":"2025-04-03T04:00:00Z","v":888350,"vw":0.475179},{"c":0.4648,"h":0.4966,"l":0.44,"n":6051,"o":0.4592,"t":"2025-04-04T04:00:00Z","v":723932,"vw":0.473026},{"c":0.4466,"h":0.4729,"l":0.4094,"n":3788,"o":0.4394,"t":"2025-04-07T04:00:00Z","v":765442,"vw":0.434861},{"c":0.4131,"h":0.4844,"l":0.401,"n":2248,"o":0.451,"t":"2025-04-08T04:00:00Z","v":592048,"vw":0.422145},{"c":0.4414,"h":0.4516,"l":0.4076,"n":3199,"o":0.4076,"t":"2025-04-09T04:00:00Z","v":836734,"vw":0.433734},{"c":0.4149,"h":0.449,"l":0.4,"n":2882,"o":0.425,"t":"2025-04-10T04:00:00Z","v":451284,"vw":0.413235},{"c":0.4385,"h":0.4398,"l":0.3931,"n":4228,"o":0.4177,"t":"2025-04-11T04:00:00Z","v":976510,"vw":0.415269},{"c":0.4446,"h":0.4533,"l":0.4361,"n":2181,"o":0.4385,"t":"2025-04-14T04:00:00Z","v":452366,"vw":0.44339},{"c":0.4588,"h":0.5139,"l":0.4252,"n":4714,"o":0.4491,"t":"2025-04-15T04:00:00Z","v":978845,"vw":0.46217},{"c":0.439,"h":0.4599,"l":0.429,"n":2089,"o":0.4393,"t":"2025-04-16T04:00:00Z","v":682861,"vw":0.444466},{"c":0.4336,"h":0.467,"l":0.4289,"n":3938,"o":0.43,"t":"2025-04-17T04:00:00Z","v":1131801,"vw":0.44034},{"c":0.4377,"h":0.4799,"l":0.4268,"n":2287,"o":0.4332,"t":"2025-04-21T04:00:00Z","v":690087,"vw":0.451141},{"c":0.46,"h":0.4747,"l":0.43,"n":2068,"o":0.46,"t":"2025-04-22T04:00:00Z","v":476460,"vw":0.454213},{"c":0.478,"h":0.489,"l":0.455,"n":2914,"o":0.489,"t":"2025-04-23T04:00:00Z","v":657320,"vw":0.470989},{"c":0.467,"h":0.49,"l":0.4592,"n":3153,"o":0.4828,"t":"2025-04-24T04:00:00Z","v":499738,"vw":0.468617},{"c":0.4502,"h":0.478,"l":0.4217,"n":2325,"o":0.459,"t":"2025-04-25T04:00:00Z","v":612639,"vw":0.440578},{"c":0.441,"h":0.4691,"l":0.4275,"n":2538,"o":0.446,"t":"2025-04-28T04:00:00Z","v":596309,"vw":0.43845},{"c":0.4321,"h":0.4641,"l":0.422,"n":2966,"o":0.4325,"t":"2025-04-29T04:00:00Z","v":450466,"vw":0.435252},{"c":0.4752,"h":0.4773,"l":0.4131,"n":3756,"o":0.4297,"t":"2025-04-30T04:00:00Z","v":1032429,"vw":0.451081},{"c":0.47,"h":0.51,"l":0.444,"n":2763,"o":0.4925,"t":"2025-05-01T04:00:00Z","v":650983,"vw":0.460819},{"c":0.4612,"h":0.485,"l":0.4549,"n":2577,"o":0.47,"t":"2025-05-02T04:00:00Z","v":491707,"vw":0.467547},{"c":0.4345,"h":0.4695,"l":0.4271,"n":1874,"o":0.4564,"t":"2025-05-05T04:00:00Z","v":267681,"vw":0.445773},{"c":0.4157,"h":0.4555,"l":0.407,"n":2564,"o":0.421,"t":"2025-05-06T04:00:00Z","v":576445,"vw":0.417546},{"c":0.421,"h":0.4363,"l":0.3998,"n":2443,"o":0.4235,"t":"2025-05-07T04:00:00Z","v":463824,"vw":0.407194},{"c":0.428,"h":0.437,"l":0.395,"n":1763,"o":0.4084,"t":"2025-05-08T04:00:00Z","v":519784,"vw":0.420138},{"c":0.4,"h":0.441,"l":0.39,"n":4316,"o":0.4197,"t":"2025-05-09T04:00:00Z","v":1840622,"vw":0.405988},{"c":0.4216,"h":0.4428,"l":0.4026,"n":3311,"o":0.4055,"t":"2025-05-12T04:00:00Z","v":930428,"vw":0.4199},{"c":0.4046,"h":0.4226,"l":0.4045,"n":1499,"o":0.42,"t":"2025-05-13T04:00:00Z","v":742387,"vw":0.410205},{"c":0.39,"h":0.4463,"l":0.39,"n":3005,"o":0.4015,"t":"2025-05-14T04:00:00Z","v":403181,"vw":0.402331},{"c":0.4017,"h":0.4199,"l":0.3911,"n":1025,"o":0.3911,"t":"2025-05-15T04:00:00Z","v":669283,"vw":0.40715},{"c":0.415,"h":0.4403,"l":0.4,"n":2596,"o":0.4,"t":"2025-05-16T04:00:00Z","v":790736,"vw":0.419165},{"c":0.4131,"h":0.42,"l":0.39,"n":2294,"o":0.3992,"t":"2025-05-19T04:00:00Z","v":636237,"vw":0.407906},{"c":0.4218,"h":0.4254,"l":0.4001,"n":2686,"o":0.4109,"t":"2025-05-20T04:00:00Z","v":424582,"vw":0.415474},{"c":0.41,"h":0.4291,"l":0.4,"n":1943,"o":0.411,"t":"2025-05-21T04:00:00Z","v":493928,"vw":0.410605},{"c":0.4224,"h":0.4434,"l":0.41,"n":2580,"o":0.41,"t":"2025-05-22T04:00:00Z","v":615521,"vw":0.427298},{"c":0.4181,"h":0.439,"l":0.41,"n":3918,"o":0.41,"t":"2025-05-23T04:00:00Z","v":527077,"vw":0.413515},{"c":0.4106,"h":0.4221,"l":0.41,"n":3552,"o":0.41,"t":"2025-05-27T04:00:00Z","v":461663,"vw":0.412871},{"c":0.41,"h":0.431,"l":0.41,"n":2029,"o":0.431,"t":"2025-05-28T04:00:00Z","v":301042,"vw":0.414692},{"c":0.4016,"h":0.42,"l":0.4,"n":2509,"o":0.4156,"t":"2025-05-29T04:00:00Z","v":527070,"vw":0.410481},{"c":0.4367,"h":0.4367,"l":0.4,"n":4790,"o":0.4173,"t":"2025-05-30T04:00:00Z","v":865633,"vw":0.415204},{"c":8.22,"h":10.3,"l":7.65,"n":3866,"o":8.12,"t":"2025-06-02T04:00:00Z","v":397852,"vw":8.885127},{"c":7.99,"h":8.445,"l":7.8201,"n":2381,"o":8.2,"t":"2025-06-03T04:00:00Z","v":116058,"vw":8.101165},{"c":13.47,"h":13.8,"l":7.78,"n":11831,"o":8.01,"t":"2025-06-04T04:00:00Z","v":1689152,"vw":11.755917},{"c":11.46,"h":13.6325,"l":9.67,"n":7459,"o":13.62,"t":"2025-06-05T04:00:00Z","v":786672,"vw":11.565352},{"c":12.76,"h":13.73,"l":10.87,"n":4051,"o":11.42,"t":"2025-06-06T04:00:00Z","v":383856,"vw":12.418031},{"c":12.47,"h":13.63,"l":11.7459,"n":3342,"o":13.02,"t":"2025-06-09T04:00:00Z","v":197280,"vw":12.55831},{"c":10.8,"h":12.73,"l":9.8123,"n":4352,"o":12.45,"t":"2025-06-10T04:00:00Z","v":345896,"vw":10.852636},{"c":9.41,"h":10.83,"l":9.16,"n":2699,"o":10.52,"t":"2025-06-11T04:00:00Z","v":187257,"vw":9.794855},{"c":9.74,"h":10.035,"l":8.96,"n":2339,"o":9.21,"t":"2025-06-12T04:00:00Z","v":145678,"vw":9.566811},{"c":9.74,"h":10.29,"l":9.1601,"n":1208,"o":9.4,"t":"2025-06-13T04:00:00Z","v":76732,"vw":9.84944},{"c":10.17,"h":10.36,"l":9.215,"n":2149,"o":9.83,"t":"2025-06-16T04:00:00Z","v":116254,"vw":9.96559},{"c":9.7,"h":10.96,"l":9.29,"n":2718,"o":10.71,"t":"2025-06-17T04:00:00Z","v":141667,"vw":9.824092},{"c":9.58,"h":10.45,"l":9.455,"n":2139,"o":9.8,"t":"2025-06-18T04:00:00Z","v":111137,"vw":9.846125},{"c":8.69,"h":9.8378,"l":8.52,"n":2233,"o":9.63,"t":"2025-06-20T04:00:00Z","v":229048,"vw":8.976336},{"c":8.99,"h":9.03,"l":8.54,"n":2390,"o":8.77,"t":"2025-06-23T04:00:00Z","v":110285,"vw":8.831534},{"c":9.585,"h":9.8,"l":9.035,"n":1619,"o":9.29,"t":"2025-06-24T04:00:00Z","v":97191,"vw":9.497365},{"c":9.29,"h":9.7,"l":9.17,"n":1936,"o":9.7,"t":"2025-06-25T04:00:00Z","v":101690,"vw":9.350204},{"c":9.12,"h":9.4,"l":8.78,"n":1348,"o":9.3,"t":"2025-06-26T04:00:00Z","v":71461,"vw":9.002822},{"c":8.94,"h":9.35,"l":8.46,"n":2408,"o":9.04,"t":"2025-06-27T04:00:00Z","v":1306472,"vw":8.927163},{"c":8.84,"h":9,"l":8.632,"n":2003,"o":9,"t":"2025-06-30T04:00:00Z","v":61506,"vw":8.8298},{"c":9.425,"h":9.62,"l":8.87,"n":1298,"o":8.87,"t":"2025-07-01T04:00:00Z","v":59293,"vw":9.337459},{"c":9.43,"h":9.84,"l":8.96,"n":1842,"o":9.43,"t":"2025-07-02T04:00:00Z","v":74193,"vw":9.406311},{"c":9.69,"h":9.81,"l":9.37,"n":730,"o":9.37,"t":"2025-07-03T04:00:00Z","v":35844,"vw":9.531397},{"c":9.15,"h":9.64,"l":9.11,"n":1618,"o":9.64,"t":"2025-07-07T04:00:00Z","v":67630,"vw":9.26773},{"c":9.335,"h":9.4354,"l":9.145,"n":743,"o":9.31,"t":"2025-07-08T04:00:00Z","v":45396,"vw":9.292833},{"c":10.21,"h":10.37,"l":9.35,"n":1222,"o":9.39,"t":"2025-07-09T04:00:00Z","v":71925,"vw":10.009018},{"c":9.77,"h":10.41,"l":9.63,"n":1141,"o":10.1,"t":"2025-07-10T04:00:00Z","v":39054,"vw":9.92147},{"c":9.75,"h":9.95,"l":9.6066,"n":584,"o":9.82,"t":"2025-07-11T04:00:00Z","v":23433,"vw":9.791283},{"c":9.67,"h":9.83,"l":9.58,"n":777,"o":9.71,"t":"2025-07-14T04:00:00Z","v":19243,"vw":9.693407},{"c":9.1,"h":9.83,"l":9.025,"n":1359,"o":9.66,"t":"2025-07-15T04:00:00Z","v":36808,"vw":9.233739},{"c":9.53,"h":9.64,"l":9.16,"n":1056,"o":9.2,"t":"2025-07-16T04:00:00Z","v":29573,"vw":9.412139},{"c":9.52,"h":9.825,"l":9.11,"n":933,"o":9.5,"t":"2025-07-17T04:00:00Z","v":25812,"vw":9.484381},{"c":9.24,"h":9.7525,"l":9.24,"n":797,"o":9.62,"t":"2025-07-18T04:00:00Z","v":24175,"vw":9.50599},{"c":9.49,"h":9.81,"l":9.31,"n":1292,"o":9.31,"t":"2025-07-21T04:00:00Z","v":28180,"vw":9.582095},{"c":10.28,"h":10.35,"l":9.56,"n":1406,"o":9.56,"t":"2025-07-22T04:00:00Z","v":50380,"vw":10.126852},{"c":10.99,"h":11.11,"l":10.035,"n":1269,"o":10.32,"t":"2025-07-23T04:00:00Z","v":43248,"vw":10.723211},{"c":10.41,"h":11.165,"l":10.255,"n":761,"o":10.85,"t":"2025-07-24T04:00:00Z","v":34970,"vw":10.765651},{"c":12.42,"h":13.041,"l":11.11,"n":6096,"o":11.8,"t":"2025-07-25T04:00:00Z","v":461962,"vw":12.410807},{"c":13.73,"h":14.1833,"l":12.59,"n":3495,"o":12.59,"t":"2025-07-28T04:00:00Z","v":255176,"vw":13.644157},{"c":12.87,"h":14.01,"l":12.68,"n":1869,"o":14.01,"t":"2025-07-29T04:00:00Z","v":110920,"vw":13.175791},{"c":12.44,"h":13.13,"l":12.24,"n":1017,"o":12.92,"t":"2025-07-30T04:00:00Z","v":43123,"vw":12.796091},{"c":11.81,"h":12.53,"l":11.55,"n":1053,"o":12.49,"t":"2025-07-31T04:00:00Z","v":40446,"vw":11.891858},{"c":11.02,"h":11.665,"l":11.02,"n":770,"o":11.57,"t":"2025-08-01T04:00:00Z","v":19787,"vw":11.266656},{"c":11.37,"h":11.7,"l":10.94,"n":815,"o":11,"t":"2025-08-04T04:00:00Z","v":32031,"vw":11.361113},{"c":11.43,"h":12.08,"l":11.43,"n":949,"o":11.71,"t":"2025-08-05T04:00:00Z","v":28288,"vw":11.60671},{"c":11.08,"h":11.76,"l":10.93,"n":1150,"o":11.38,"t":"2025-08-06T04:00:00Z","v":21946,"vw":11.196044},{"c":11.32,"h":11.74,"l":10.87,"n":1278,"o":10.87,"t":"2025-08-07T04:00:00Z","v":49831,"vw":11.335967},{"c":10.98,"h":12,"l":10.825,"n":829,"o":11.36,"t":"2025-08-08T04:00:00Z","v":34694,"vw":11.126368},{"c":10.58,"h":11,"l":10.0104,"n":1341,"o":10.96,"t":"2025-08-11T04:00:00Z","v":53819,"vw":10.496117},{"c":10.57,"h":10.7599,"l":10.115,"n":1308,"o":10.4,"t":"2025-08-12T04:00:00Z","v":43388,"vw":10.390515},{"c":10.83,"h":10.83,"l":9.28,"n":868,"o":9.28,"t":"2025-08-13T04:00:00Z","v":38688,"vw":10.194931},{"c":10.76,"h":10.7999,"l":10.1901,"n":663,"o":10.52,"t":"2025-08-14T04:00:00Z","v":23106,"vw":10.572153},{"c":10.58,"h":11.27,"l":10.58,"n":1147,"o":10.78,"t":"2025-08-15T04:00:00Z","v":30659,"vw":10.830325},{"c":10.885,"h":10.9788,"l":10.49,"n":573,"o":10.6,"t":"2025-08-18T04:00:00Z","v":23521,"vw":10.760965},{"c":10.83,"h":11,"l":10.5,"n":620,"o":10.78,"t":"2025-08-19T04:00:00Z","v":30155,"vw":10.682255},{"c":10.65,"h":10.8888,"l":10.535,"n":551,"o":10.83,"t":"2025-08-20T04:00:00Z","v":15603,"vw":10.665961},{"c":10.65,"h":10.8,"l":10.49,"n":753,"o":10.53,"t":"2025-08-21T04:00:00Z","v":35166,"vw":10.573036},{"c":10.76,"h":10.94,"l":10.5,"n":668,"o":10.83,"t":"2025-08-22T04:00:00Z","v":21762,"vw":10.708817},{"c":10.97,"h":11.47,"l":10.76,"n":883,"o":10.76,"t":"2025-08-25T04:00:00Z","v":27883,"vw":11.058547},{"c":10.96,"h":11.3893,"l":10.56,"n":1020,"o":10.99,"t":"2025-08-26T04:00:00Z","v":34870,"vw":10.955636},{"c":11.28,"h":11.4115,"l":10.8,"n":516,"o":10.8,"t":"2025-08-27T04:00:00Z","v":12546,"vw":11.171957},{"c":11.1,"h":11.67,"l":10.98,"n":539,"o":11.34,"t":"2025-08-28T04:00:00Z","v":12380,"vw":11.26245},{"c":11.08,"h":11.16,"l":10.94,"n":614,"o":11,"t":"2025-08-29T04:00:00Z","v":21431,"vw":11.053398},{"c":11.41,"h":11.4884,"l":10.7625,"n":662,"o":11.11,"t":"2025-09-02T04:00:00Z","v":25786,"vw":11.186941},{"c":11.43,"h":11.58,"l":11.18,"n":752,"o":11.5782,"t":"2025-09-03T04:00:00Z","v":31386,"vw":11.451148},{"c":11.72,"h":11.72,"l":11.2098,"n":475,"o":11.5,"t":"2025-09-04T04:00:00Z","v":11504,"vw":11.471271},{"c":12.15,"h":12.26,"l":11.5133,"n":861,"o":11.78,"t":"2025-09-05T04:00:00Z","v":18409,"vw":12.056143},{"c":13.03,"h":13.03,"l":12.15,"n":1188,"o":12.22,"t":"2025-09-08T04:00:00Z","v":38593,"vw":12.623899},{"c":13.15,"h":13.45,"l":12.53,"n":927,"o":12.8,"t":"2025-09-09T04:00:00Z","v":23606,"vw":13.06865},{"c":13.07,"h":13.5,"l":12.89,"n":675,"o":13.03,"t":"2025-09-10T04:00:00Z","v":24686,"vw":13.225371},{"c":13.3,"h":13.49,"l":12.59,"n":684,"o":13.22,"t":"2025-09-11T04:00:00Z","v":37480,"vw":13.087411},{"c":12.82,"h":13.41,"l":12.6799,"n":1180,"o":13.41,"t":"2025-09-12T04:00:00Z","v":32402,"vw":13.028834},{"c":13.13,"h":13.37,"l":12.97,"n":655,"o":13.06,"t":"2025-09-15T04:00:00Z","v":41912,"vw":13.130214},{"c":13.22,"h":13.615,"l":12.4589,"n":675,"o":12.85,"t":"2025-09-16T04:00:00Z","v":34312,"vw":13.222833},{"c":12.31,"h":13.18,"l":11.93,"n":1361,"o":12.77,"t":"2025-09-17T04:00:00Z","v":158415,"vw":12.307933},{"c":12.64,"h":12.76,"l":12.36,"n":1437,"o":12.42,"t":"2025-09-18T04:00:00Z","v":53238,"vw":12.549241},{"c":13.09,"h":13.22,"l":12.7,"n":1231,"o":12.7,"t":"2025-09-19T04:00:00Z","v":279289,"vw":13.031678},{"c":13.17,"h":13.52,"l":12.9,"n":1688,"o":13.13,"t":"2025-09-22T04:00:00Z","v":163105,"vw":13.158371},{"c":13.18,"h":13.48,"l":13.04,"n":928,"o":13.04,"t":"2025-09-23T04:00:00Z","v":61111,"vw":13.256907},{"c":13.45,"h":13.75,"l":13.275,"n":1079,"o":13.36,"t":"2025-09-24T04:00:00Z","v":42218,"vw":13.484939},{"c":12.72,"h":13.25,"l":12.72,"n":670,"o":13.25,"t":"2025-09-25T04:00:00Z","v":31853,"vw":12.966106},{"c":12.83,"h":13.2,"l":12.37,"n":931,"o":13.2,"t":"2025-09-26T04:00:00Z","v":54168,"vw":12.791395},{"c":14.97,"h":14.97,"l":12.68,"n":1405,"o":12.87,"t":"2025-09-29T04:00:00Z","v":64487,"vw":13.679523},{"c":16.24,"h":16.25,"l":14.97,"n":1359,"o":14.996,"t":"2025-09-30T04:00:00Z","v":52514,"vw":15.572994},{"c":16.55,"h":17.45,"l":15.77,"n":1735,"o":16.46,"t":"2025-10-01T04:00:00Z","v":74593,"vw":16.608762},{"c":15.81,"h":16.875,"l":15.62,"n":743,"o":16.62,"t":"2025-10-02T04:00:00Z","v":29547,"vw":16.100061},{"c":17.75,"h":17.76,"l":15.85,"n":1171,"o":15.85,"t":"2025-10-03T04:00:00Z","v":58156,"vw":17.188261},{"c":17.85,"h":18.3047,"l":17.4,"n":1215,"o":17.97,"t":"2025-10-06T04:00:00Z","v":36218,"vw":17.912465},{"c":17.69,"h":18.46,"l":17.17,"n":749,"o":18.46,"t":"2025-10-07T04:00:00Z","v":22707,"vw":17.649857},{"c":18.26,"h":18.27,"l":17.67,"n":799,"o":17.89,"t":"2025-10-08T04:00:00Z","v":19187,"vw":18.008409},{"c":18.87,"h":19.4499,"l":18,"n":1265,"o":18.29,"t":"2025-10-09T04:00:00Z","v":43282,"vw":18.858052},{"c":16.51,"h":19.44,"l":16.45,"n":1563,"o":18.76,"t":"2025-10-10T04:00:00Z","v":61813,"vw":17.152619},{"c":16.83,"h":17.01,"l":16.3701,"n":1527,"o":16.88,"t":"2025-10-13T04:00:00Z","v":23358,"vw":16.759479},{"c":16.86,"h":16.86,"l":15.68,"n":1084,"o":16.83,"t":"2025-10-14T04:00:00Z","v":30107,"vw":16.07515},{"c":17.38,"h":17.68,"l":16.96,"n":690,"o":16.96,"t":"2025-10-15T04:00:00Z","v":19633,"vw":17.412146},{"c":17,"h":18.08,"l":16.8415,"n":921,"o":17.285,"t":"2025-10-16T04:00:00Z","v":48846,"vw":17.108887},{"c":16.5,"h":17.2899,"l":16.445,"n":780,"o":17.01,"t":"2025-10-17T04:00:00Z","v":28356,"vw":16.685967},{"c":18.04,"h":18.04,"l":16.7,"n":1071,"o":16.7,"t":"2025-10-20T04:00:00Z","v":22807,"vw":17.512489},{"c":17.32,"h":18.09,"l":17.08,"n":858,"o":18.09,"t":"2025-10-21T04:00:00Z","v":24111,"vw":17.517007},{"c":17.03,"h":17.4,"l":16,"n":808,"o":17.4,"t":"2025-10-22T04:00:00Z","v":22533,"vw":16.650055},{"c":18.32,"h":18.32,"l":17.03,"n":1097,"o":17.03,"t":"2025-10-23T04:00:00Z","v":65009,"vw":17.710092},{"c":17.64,"h":18.6,"l":17.5,"n":669,"o":18.51,"t":"2025-10-24T04:00:00Z","v":19625,"vw":17.989644},{"c":17.23,"h":17.69,"l":16.88,"n":856,"o":17.66,"t":"2025-10-27T04:00:00Z","v":29318,"vw":17.266098},{"c":16.71,"h":17.59,"l":16.48,"n":681,"o":17.11,"t":"2025-10-28T04:00:00Z","v":12913,"vw":16.84883},{"c":16.59,"h":17.06,"l":16.47,"n":549,"o":16.71,"t":"2025-10-29T04:00:00Z","v":12774,"vw":16.674257},{"c":16.53,"h":17.035,"l":16.29,"n":400,"o":16.59,"t":"2025-10-30T04:00:00Z","v":10073,"vw":16.557018},{"c":16.66,"h":16.875,"l":16.33,"n":592,"o":16.33,"t":"2025-10-31T04:00:00Z","v":11071,"vw":16.590761},{"c":16.55,"h":17.31,"l":15.94,"n":711,"o":16.87,"t":"2025-11-03T05:00:00Z","v":21569,"vw":16.397869},{"c":15.95,"h":17.75,"l":15.72,"n":1100,"o":16.55,"t":"2025-11-04T05:00:00Z","v":38050,"vw":16.715883},{"c":16.54,"h":17.46,"l":16.12,"n":948,"o":16.15,"t":"2025-11-05T05:00:00Z","v":19419,"vw":16.807865},{"c":17.88,"h":17.95,"l":16,"n":2167,"o":16.42,"t":"2025-11-06T05:00:00Z","v":30715,"vw":17.348781},{"c":17.51,"h":17.725,"l":16.57,"n":1633,"o":17.43,"t":"2025-11-07T05:00:00Z","v":21459,"vw":17.268932},{"c":17.68,"h":18.19,"l":16.08,"n":2096,"o":16.08,"t":"2025-11-10T05:00:00Z","v":38341,"vw":17.21338},{"c":17.25,"h":18.6,"l":16.09,"n":2694,"o":17.8,"t":"2025-11-11T05:00:00Z","v":58786,"vw":17.561711},{"c":17.63,"h":17.65,"l":16.98,"n":669,"o":17.35,"t":"2025-11-12T05:00:00Z","v":12957,"vw":17.294421},{"c":17.41,"h":17.6299,"l":16.92,"n":2528,"o":17,"t":"2025-11-13T05:00:00Z","v":21520,"vw":17.239935},{"c":16.93,"h":17.68,"l":16.77,"n":856,"o":17.4,"t":"2025-11-14T05:00:00Z","v":18285,"vw":17.045213},{"c":17.42,"h":18.8,"l":16.99,"n":1090,"o":16.99,"t":"2025-11-17T05:00:00Z","v":34539,"vw":17.868628},{"c":17.93,"h":18.065,"l":16.95,"n":2736,"o":17.3,"t":"2025-11-18T05:00:00Z","v":21950,"vw":17.573741},{"c":17.22,"h":18.13,"l":16.96,"n":1031,"o":18,"t":"2025-11-19T05:00:00Z","v":22209,"vw":17.676894},{"c":17.43,"h":18.01,"l":17.1,"n":911,"o":17.55,"t":"2025-11-20T05:00:00Z","v":22469,"vw":17.483513},{"c":19.13,"h":19.13,"l":17.32,"n":1648,"o":17.77,"t":"2025-11-21T05:00:00Z","v":77874,"vw":18.203663},{"c":22.72,"h":22.99,"l":19.15,"n":2502,"o":19.27,"t":"2025-11-24T05:00:00Z","v":92872,"vw":21.805987},{"c":22.53,"h":23.655,"l":22.03,"n":1548,"o":22.74,"t":"2025-11-25T05:00:00Z","v":50873,"vw":22.733411},{"c":24.41,"h":24.8,"l":22.69,"n":1474,"o":22.9,"t":"2025-11-26T05:00:00Z","v":66686,"vw":23.881354},{"c":24,"h":25.2,"l":22.57,"n":1194,"o":24.41,"t":"2025-11-28T05:00:00Z","v":53723,"vw":24.660347},{"c":22.1,"h":24.6687,"l":22.01,"n":2937,"o":24.44,"t":"2025-12-01T05:00:00Z","v":51566,"vw":22.992781},{"c":20.81,"h":22.49,"l":20.59,"n":1567,"o":22.1,"t":"2025-12-02T05:00:00Z","v":40836,"vw":21.39607},{"c":22.31,"h":22.805,"l":20.82,"n":2021,"o":20.82,"t":"2025-12-03T05:00:00Z","v":54222,"vw":22.219869},{"c":25.46,"h":25.59,"l":21.39,"n":4691,"o":22.48,"t":"2025-12-04T05:00:00Z","v":93527,"vw":24.543779},{"c":25.25,"h":25.74,"l":24.86,"n":1318,"o":25.38,"t":"2025-12-05T05:00:00Z","v":33660,"vw":25.222038},{"c":28.36,"h":28.86,"l":25.505,"n":2764,"o":25.87,"t":"2025-12-08T05:00:00Z","v":59141,"vw":27.616867},{"c":29.27,"h":30,"l":27,"n":3313,"o":29,"t":"2025-12-09T05:00:00Z","v":115474,"vw":29.051268},{"c":31.28,"h":32.8,"l":29,"n":2480,"o":29.09,"t":"2025-12-10T05:00:00Z","v":86611,"vw":31.471313},{"c":33.41,"h":34.43,"l":31.1,"n":2788,"o":31.4,"t":"2025-12-11T05:00:00Z","v":92449,"vw":32.853124},{"c":34.46,"h":35.155,"l":32.75,"n":3142,"o":33.8,"t":"2025-12-12T05:00:00Z","v":64951,"vw":34.296966},{"c":32.4,"h":34.6586,"l":32.38,"n":2103,"o":34.06,"t":"2025-12-15T05:00:00Z","v":64494,"vw":33.500844},{"c":32.64,"h":33.61,"l":32,"n":3084,"o":32.4,"t":"2025-12-16T05:00:00Z","v":56710,"vw":32.778249},{"c":32.07,"h":34.165,"l":32.07,"n":1830,"o":32.64,"t":"2025-12-17T05:00:00Z","v":59938,"vw":32.790333},{"c":32.38,"h":34.78,"l":32.3,"n":3206,"o":32.3,"t":"2025-12-18T05:00:00Z","v":58411,"vw":33.345791},{"c":33.33,"h":33.67,"l":32.01,"n":3036,"o":32.02,"t":"2025-12-19T05:00:00Z","v":154269,"vw":33.205754},{"c":37.37,"h":45,"l":32.93,"n":7135,"o":33.79,"t":"2025-12-22T05:00:00Z","v":368430,"vw":39.552555},{"c":37.33,"h":40.69,"l":37.07,"n":7100,"o":37.94,"t":"2025-12-23T05:00:00Z","v":287918,"vw":39.051854},{"c":38.6,"h":39.065,"l":37,"n":3108,"o":38,"t":"2025-12-24T05:00:00Z","v":137434,"vw":38.225037},{"c":35.09,"h":38.63,"l":34.52,"n":4257,"o":38.63,"t":"2025-12-26T05:00:00Z","v":127519,"vw":35.90044},{"c":36.05,"h":37,"l":34.42,"n":3977,"o":35.03,"t":"2025-12-29T05:00:00Z","v":113835,"vw":35.794933},{"c":31.59,"h":36.01,"l":30.76,"n":4656,"o":36.01,"t":"2025-12-30T05:00:00Z","v":142644,"vw":32.559283},{"c":30.78,"h":32.275,"l":30.01,"n":2745,"o":31.28,"t":"2025-12-31T05:00:00Z","v":193585,"vw":30.763703},{"c":28.98,"h":31.32,"l":27.22,"n":4270,"o":31.32,"t":"2026-01-02T05:00:00Z","v":133075,"vw":28.550774},{"c":28.01,"h":29.21,"l":25.81,"n":4405,"o":28.99,"t":"2026-01-05T05:00:00Z","v":132005,"vw":27.666799},{"c":25.73,"h":29.0999,"l":25.7,"n":2870,"o":27.79,"t":"2026-01-06T05:00:00Z","v":108964,"vw":27.475266},{"c":25.05,"h":26.49,"l":24.69,"n":2923,"o":25.91,"t":"2026-01-07T05:00:00Z","v":110528,"vw":25.327958},{"c":24.3,"h":25.335,"l":24.3,"n":2579,"o":25.2,"t":"2026-01-08T05:00:00Z","v":117642,"vw":24.679191},{"c":24.55,"h":25.75,"l":24.34,"n":2774,"o":24.34,"t":"2026-01-09T05:00:00Z","v":111668,"vw":25.062374},{"c":23.77,"h":24.85,"l":22.75,"n":3276,"o":24.59,"t":"2026-01-12T05:00:00Z","v":98637,"vw":23.456213},{"c":23.71,"h":25.12,"l":23.0523,"n":3475,"o":23.88,"t":"2026-01-13T05:00:00Z","v":95332,"vw":23.84947},{"c":23.46,"h":24.3772,"l":23.38,"n":2379,"o":23.64,"t":"2026-01-14T05:00:00Z","v":66239,"vw":23.805083},{"c":22.93,"h":23.99,"l":22.38,"n":2410,"o":23.54,"t":"2026-01-15T05:00:00Z","v":68710,"vw":23.085735},{"c":23.76,"h":24.96,"l":22.86,"n":3244,"o":22.9,"t":"2026-01-16T05:00:00Z","v":152243,"vw":24.126013},{"c":23.9,"h":24.33,"l":22.67,"n":2809,"o":23.2,"t":"2026-01-20T05:00:00Z","v":119175,"vw":23.776133},{"c":24.12,"h":25,"l":23.51,"n":3135,"o":23.93,"t":"2026-01-21T05:00:00Z","v":193502,"vw":24.067975},{"c":25.84,"h":27.8899,"l":24.22,"n":2877,"o":24.41,"t":"2026-01-22T05:00:00Z","v":80119,"vw":26.222926},{"c":25.26,"h":25.92,"l":24.87,"n":2715,"o":25.81,"t":"2026-01-23T05:00:00Z","v":49997,"vw":25.339391},{"c":24.9,"h":25.835,"l":24.57,"n":1971,"o":25.02,"t":"2026-01-26T05:00:00Z","v":61796,"vw":25.136617},{"c":25.28,"h":26.02,"l":24.73,"n":1567,"o":25.025,"t":"2026-01-27T05:00:00Z","v":45376,"vw":25.305705},{"c":24.03,"h":26.01,"l":24.03,"n":1900,"o":25.25,"t":"2026-01-28T05:00:00Z","v":57182,"vw":24.592615},{"c":24.81,"h":25.41,"l":24,"n":2002,"o":24.03,"t":"2026-01-29T05:00:00Z","v":31685,"vw":24.538658},{"c":24,"h":25.05,"l":23,"n":2346,"o":24.52,"t":"2026-01-30T05:00:00Z","v":75383,"vw":24.362098},{"c":24.77,"h":25.4417,"l":23.7867,"n":2473,"o":24,"t":"2026-02-02T05:00:00Z","v":69633,"vw":24.803417},{"c":25.77,"h":26.76,"l":24.53,"n":2902,"o":24.58,"t":"2026-02-03T05:00:00Z","v":96947,"vw":25.908944},{"c":24.18,"h":25.76,"l":23.74,"n":3349,"o":25.76,"t":"2026-02-04T05:00:00Z","v":114498,"vw":24.257821},{"c":22.64,"h":24.92,"l":22,"n":3368,"o":23.5,"t":"2026-02-05T05:00:00Z","v":104345,"vw":23.057775},{"c":22.71,"h":23.73,"l":22.3,"n":3124,"o":22.65,"t":"2026-02-06T05:00:00Z","v":124585,"vw":22.954686},{"c":23.25,"h":23.75,"l":21.07,"n":2057,"o":22.6,"t":"2026-02-09T05:00:00Z","v":76034,"vw":22.578292},{"c":23.71,"h":24.99,"l":22.15,"n":2839,"o":23.12,"t":"2026-02-10T05:00:00Z","v":102841,"vw":23.694555},{"c":24.34,"h":25.18,"l":21.95,"n":3736,"o":23.51,"t":"2026-02-11T05:00:00Z","v":97228,"vw":23.712861},{"c":25.38,"h":26.105,"l":23.3001,"n":1966,"o":24.42,"t":"2026-02-12T05:00:00Z","v":63855,"vw":24.714797},{"c":25.84,"h":27.25,"l":25.2,"n":3119,"o":25.48,"t":"2026-02-13T05:00:00Z","v":106230,"vw":26.527839},{"c":25.38,"h":26.7388,"l":23.42,"n":5579,"o":25.91,"t":"2026-02-17T05:00:00Z","v":229327,"vw":24.908594},{"c":24.39,"h":25.37,"l":20.37,"n":3679,"o":24.39,"t":"2026-02-18T05:00:00Z","v":171239,"vw":23.187952},{"c":21.6,"h":24.73,"l":20.8,"n":2920,"o":24.19,"t":"2026-02-19T05:00:00Z","v":143255,"vw":22.567387},{"c":21.4,"h":22.32,"l":20.88,"n":1991,"o":21.25,"t":"2026-02-20T05:00:00Z","v":74820,"vw":21.498074},{"c":22.71,"h":23.495,"l":21.25,"n":3391,"o":21.25,"t":"2026-02-23T05:00:00Z","v":247633,"vw":22.100794},{"c":23.07,"h":23.475,"l":22.15,"n":3492,"o":22.86,"t":"2026-02-24T05:00:00Z","v":87633,"vw":22.893442},{"c":23.48,"h":23.88,"l":22.96,"n":2644,"o":23.32,"t":"2026-02-25T05:00:00Z","v":108795,"vw":23.382643},{"c":23.01,"h":23.6464,"l":22.275,"n":1673,"o":23.64,"t":"2026-02-26T05:00:00Z","v":75624,"vw":22.990963},{"c":24,"h":24.505,"l":22.78,"n":2652,"o":22.83,"t":"2026-02-27T05:00:00Z","v":85689,"vw":23.765672},{"c":24.1,"h":24.825,"l":23.31,"n":3790,"o":23.88,"t":"2026-03-02T05:00:00Z","v":93723,"vw":24.257642},{"c":23.33,"h":23.96,"l":22.54,"n":2032,"o":23.78,"t":"2026-03-03T05:00:00Z","v":45083,"vw":23.277228},{"c":23.8,"h":24.25,"l":22.705,"n":3075,"o":23.6,"t":"2026-03-04T05:00:00Z","v":107998,"vw":23.47778},{"c":22.05,"h":23.65,"l":21.8,"n":2313,"o":23.65,"t":"2026-03-05T05:00:00Z","v":89063,"vw":22.350753},{"c":22.46,"h":22.7736,"l":21.61,"n":2394,"o":21.61,"t":"2026-03-06T05:00:00Z","v":42373,"vw":22.104975},{"c":25.5,"h":26.65,"l":22.14,"n":3721,"o":23.4,"t":"2026-03-09T04:00:00Z","v":238019,"vw":25.057474},{"c":25.63,"h":27.75,"l":25.48,"n":4475,"o":26.29,"t":"2026-03-10T04:00:00Z","v":117483,"vw":26.455814},{"c":25.14,"h":26.5,"l":24.13,"n":3634,"o":25.85,"t":"2026-03-11T04:00:00Z","v":138272,"vw":25.205928},{"c":24.775,"h":25.62,"l":23.94,"n":3612,"o":24.69,"t":"2026-03-12T04:00:00Z","v":95966,"vw":24.659155},{"c":21.25,"h":25.48,"l":20.885,"n":4371,"o":24.78,"t":"2026-03-13T04:00:00Z","v":141885,"vw":21.813036},{"c":21.13,"h":22.64,"l":20.525,"n":2319,"o":21.37,"t":"2026-03-16T04:00:00Z","v":173394,"vw":21.297315},{"c":20.14,"h":21.96,"l":19.54,"n":3320,"o":21.15,"t":"2026-03-17T04:00:00Z","v":134233,"vw":20.433557},{"c":20.06,"h":20.55,"l":18.9,"n":2151,"o":19.99,"t":"2026-03-18T04:00:00Z","v":86339,"vw":19.753902},{"c":20.77,"h":21.06,"l":19.8,"n":1820,"o":19.87,"t":"2026-03-19T04:00:00Z","v":69461,"vw":20.461541},{"c":19.12,"h":21.48,"l":19.025,"n":2475,"o":20.23,"t":"2026-03-20T04:00:00Z","v":108919,"vw":19.783888},{"c":19.55,"h":20.87,"l":17.34,"n":3606,"o":18.77,"t":"2026-03-23T04:00:00Z","v":109191,"vw":18.832928},{"c":19.7,"h":19.89,"l":18.725,"n":1502,"o":19.32,"t":"2026-03-24T04:00:00Z","v":48518,"vw":19.333771},{"c":20.14,"h":21.2,"l":19.55,"n":2617,"o":19.55,"t":"2026-03-25T04:00:00Z","v":79812,"vw":20.286295},{"c":20.22,"h":21.09,"l":19.9,"n":2282,"o":19.9,"t":"2026-03-26T04:00:00Z","v":49618,"vw":20.30753},{"c":19.67,"h":20.28,"l":18.3001,"n":2783,"o":20.15,"t":"2026-03-27T04:00:00Z","v":55937,"vw":19.692363},{"c":19.29,"h":20.16,"l":19.18,"n":1500,"o":19.48,"t":"2026-03-30T04:00:00Z","v":53152,"vw":19.495653},{"c":20.06,"h":20.67,"l":19.53,"n":3221,"o":19.62,"t":"2026-03-31T04:00:00Z","v":112472,"vw":20.081898},{"c":20.81,"h":22,"l":19.76,"n":3422,"o":20.14,"t":"2026-04-01T04:00:00Z","v":97682,"vw":21.021088},{"c":21.21,"h":21.7,"l":19.78,"n":2965,"o":20.34,"t":"2026-04-02T04:00:00Z","v":88865,"vw":21.065715},{"c":21.69,"h":22.66,"l":21.16,"n":1995,"o":21.16,"t":"2026-04-06T04:00:00Z","v":60918,"vw":21.795343},{"c":21.78,"h":22.77,"l":21.03,"n":3147,"o":21.54,"t":"2026-04-07T04:00:00Z","v":102069,"vw":21.927515},{"c":22.91,"h":23.49,"l":21.42,"n":2533,"o":22.53,"t":"2026-04-08T04:00:00Z","v":72251,"vw":22.816931},{"c":23.85,"h":24.18,"l":22.845,"n":3743,"o":23.12,"t":"2026-04-09T04:00:00Z","v":121145,"vw":23.810377},{"c":22.39,"h":24.225,"l":22.37,"n":2787,"o":24,"t":"2026-04-10T04:00:00Z","v":108606,"vw":23.172747},{"c":24.8,"h":25,"l":22.48,"n":4457,"o":22.7,"t":"2026-04-13T04:00:00Z","v":169017,"vw":23.9821},{"c":23.37,"h":25.25,"l":23.18,"n":3350,"o":24.99,"t":"2026-04-14T04:00:00Z","v":131021,"vw":23.776655},{"c":23.84,"h":24.26,"l":23.02,"n":3421,"o":23.02,"t":"2026-04-15T04:00:00Z","v":86972,"vw":23.836078},{"c":23.7,"h":24.6,"l":23.305,"n":2210,"o":23.84,"t":"2026-04-16T04:00:00Z","v":57767,"vw":23.627347},{"c":24.01,"h":24.645,"l":23.75,"n":2847,"o":23.93,"t":"2026-04-17T04:00:00Z","v":94064,"vw":24.036653},{"c":24.89,"h":25.03,"l":23.375,"n":3063,"o":23.87,"t":"2026-04-20T04:00:00Z","v":127406,"vw":24.112215},{"c":23.905,"h":25,"l":23.33,"n":2199,"o":25,"t":"2026-04-21T04:00:00Z","v":76436,"vw":23.845821},{"c":24.78,"h":24.78,"l":23.65,"n":2404,"o":24.4,"t":"2026-04-22T04:00:00Z","v":72001,"vw":24.431916},{"c":23.6,"h":24.95,"l":23.12,"n":2977,"o":24.76,"t":"2026-04-23T04:00:00Z","v":80609,"vw":23.675089},{"c":22.41,"h":23.67,"l":22.25,"n":1962,"o":23.24,"t":"2026-04-24T04:00:00Z","v":53482,"vw":22.901023},{"c":22.62,"h":23.2,"l":21.89,"n":3035,"o":22.26,"t":"2026-04-27T04:00:00Z","v":65704,"vw":22.499618},{"c":21.49,"h":23.68,"l":21.17,"n":2857,"o":22.52,"t":"2026-04-28T04:00:00Z","v":63268,"vw":21.857423},{"c":20.6,"h":21.48,"l":20.375,"n":1798,"o":21.48,"t":"2026-04-29T04:00:00Z","v":56031,"vw":20.727543},{"c":19.73,"h":21.545,"l":19.59,"n":1604,"o":20.64,"t":"2026-04-30T04:00:00Z","v":51667,"vw":19.975032},{"c":20.83,"h":21.205,"l":19.93,"n":2808,"o":20.03,"t":"2026-05-01T04:00:00Z","v":54249,"vw":20.641311},{"c":20.72,"h":21.48,"l":20.57,"n":2336,"o":20.57,"t":"2026-05-04T04:00:00Z","v":50382,"vw":20.948554},{"c":20.62,"h":21.11,"l":20.32,"n":2489,"o":21.02,"t":"2026-05-05T04:00:00Z","v":51876,"vw":20.60244},{"c":20.85,"h":21.27,"l":20.2,"n":1886,"o":20.67,"t":"2026-05-06T04:00:00Z","v":36451,"vw":20.949216},{"c":20.06,"h":21.23,"l":19.535,"n":2258,"o":21.23,"t":"2026-05-07T04:00:00Z","v":52203,"vw":19.989459},{"c":19.33,"h":20.5132,"l":19.14,"n":2184,"o":19.93,"t":"2026-05-08T04:00:00Z","v":62048,"vw":19.581762},{"c":19.2,"h":20.7,"l":18.55,"n":2990,"o":18.91,"t":"2026-05-11T04:00:00Z","v":97150,"vw":19.229913},{"c":19.25,"h":19.49,"l":18.68,"n":2363,"o":19.07,"t":"2026-05-12T04:00:00Z","v":52804,"vw":19.119177},{"c":19.24,"h":19.41,"l":18.64,"n":1615,"o":19.1,"t":"2026-05-13T04:00:00Z","v":39438,"vw":19.163338},{"c":19.02,"h":19.49,"l":18.36,"n":2315,"o":19.25,"t":"2026-05-14T04:00:00Z","v":37599,"vw":19.055843},{"c":17.92,"h":18.73,"l":17.43,"n":3291,"o":18.56,"t":"2026-05-15T04:00:00Z","v":107626,"vw":17.898821},{"c":16.51,"h":17.9999,"l":16.395,"n":4018,"o":17.88,"t":"2026-05-18T04:00:00Z","v":96278,"vw":16.962218},{"c":16.13,"h":16.43,"l":15.49,"n":3814,"o":16,"t":"2026-05-19T04:00:00Z","v":119027,"vw":16.157596},{"c":17.22,"h":17.3,"l":16.23,"n":3180,"o":16.26,"t":"2026-05-20T04:00:00Z","v":82097,"vw":16.94027},{"c":17.3,"h":17.69,"l":16.14,"n":2665,"o":16.95,"t":"2026-05-21T04:00:00Z","v":69810,"vw":17.223846},{"c":17.46,"h":17.69,"l":16.85,"n":2362,"o":17.19,"t":"2026-05-22T04:00:00Z","v":54339,"vw":17.392537},{"c":16.37,"h":17.65,"l":16.09,"n":5040,"o":17.46,"t":"2026-05-26T04:00:00Z","v":134055,"vw":16.397146},{"c":16.73,"h":17.21,"l":16.01,"n":2930,"o":16.5,"t":"2026-05-27T04:00:00Z","v":84010,"vw":16.747004},{"c":16.83,"h":17.16,"l":16.39,"n":2699,"o":16.77,"t":"2026-05-28T04:00:00Z","v":57241,"vw":16.827153},{"c":17.33,"h":17.475,"l":16.3,"n":2213,"o":16.87,"t":"2026-05-29T04:00:00Z","v":65625,"vw":17.209891},{"c":17.15,"h":17.65,"l":16.74,"n":2229,"o":17.23,"t":"2026-06-01T04:00:00Z","v":82611,"vw":17.185916},{"c":14.89,"h":17.155,"l":14.705,"n":3721,"o":17.15,"t":"2026-06-02T04:00:00Z","v":117966,"vw":15.718198},{"c":12.57,"h":14.87,"l":12.3401,"n":7753,"o":14.87,"t":"2026-06-03T04:00:00Z","v":413053,"vw":12.886315},{"c":13.05,"h":13.125,"l":11.945,"n":3602,"o":12.59,"t":"2026-06-04T04:00:00Z","v":127431,"vw":12.537825},{"c":11.97,"h":13.51,"l":11.7,"n":2987,"o":12.99,"t":"2026-06-05T04:00:00Z","v":96694,"vw":12.37016},{"c":12.31,"h":12.47,"l":11.85,"n":3201,"o":12.2,"t":"2026-06-08T04:00:00Z","v":124776,"vw":12.165889},{"c":12.7,"h":13.03,"l":12.145,"n":2465,"o":12.5,"t":"2026-06-09T04:00:00Z","v":99182,"vw":12.534424},{"c":13.22,"h":13.35,"l":12.64,"n":2942,"o":12.64,"t":"2026-06-10T04:00:00Z","v":146374,"vw":12.976262},{"c":13.72,"h":14.14,"l":12.83,"n":4244,"o":13.22,"t":"2026-06-11T04:00:00Z","v":142511,"vw":13.678643},{"c":13.5,"h":13.8,"l":13.08,"n":2837,"o":13.67,"t":"2026-06-12T04:00:00Z","v":99941,"vw":13.455619},{"c":13.55,"h":13.96,"l":13.27,"n":2153,"o":13.78,"t":"2026-06-15T04:00:00Z","v":82718,"vw":13.590428},{"c":12.44,"h":13.49,"l":12.03,"n":3475,"o":13.36,"t":"2026-06-16T04:00:00Z","v":198614,"vw":12.528287},{"c":12.52,"h":13.02,"l":12.305,"n":3414,"o":12.48,"t":"2026-06-17T04:00:00Z","v":167110,"vw":12.593855},{"c":12.74,"h":13.22,"l":12.245,"n":4307,"o":12.73,"t":"2026-06-18T04:00:00Z","v":360109,"vw":12.736109},{"c":11.97,"h":13.07,"l":11.67,"n":4743,"o":12.84,"t":"2026-06-22T04:00:00Z","v":184616,"vw":11.963398},{"c":12.63,"h":13.02,"l":11.66,"n":4113,"o":11.88,"t":"2026-06-23T04:00:00Z","v":152504,"vw":12.632233},{"c":13,"h":13.25,"l":12.3501,"n":3473,"o":12.65,"t":"2026-06-24T04:00:00Z","v":132911,"vw":13.000813},{"c":12.49,"h":13.73,"l":12.3296,"n":3826,"o":13.13,"t":"2026-06-25T04:00:00Z","v":130380,"vw":13.003204},{"c":11.61,"h":12.675,"l":11.47,"n":4636,"o":12.38,"t":"2026-06-26T04:00:00Z","v":1698432,"vw":11.656536},{"c":12.75,"h":13.08,"l":11.84,"n":5104,"o":11.84,"t":"2026-06-29T04:00:00Z","v":200125,"vw":12.536179},{"c":14.05,"h":14.21,"l":12.41,"n":7130,"o":12.79,"t":"2026-06-30T04:00:00Z","v":359598,"vw":13.156637},{"c":12.97,"h":14.12,"l":12.56,"n":3581,"o":13.86,"t":"2026-07-01T04:00:00Z","v":164268,"vw":13.002586},{"c":14.05,"h":14.215,"l":13.05,"n":4220,"o":13.05,"t":"2026-07-02T04:00:00Z","v":219515,"vw":13.847782},{"c":14.04,"h":14.7,"l":13.745,"n":4744,"o":14.11,"t":"2026-07-06T04:00:00Z","v":213917,"vw":14.262941},{"c":15.91,"h":16.15,"l":13.42,"n":5667,"o":13.96,"t":"2026-07-07T04:00:00Z","v":275736,"vw":15.690708},{"c":15.4,"h":16.8,"l":14.7,"n":6933,"o":15.66,"t":"2026-07-08T04:00:00Z","v":270599,"vw":15.293169},{"c":15.21,"h":16.07,"l":14.83,"n":3537,"o":15.15,"t":"2026-07-09T04:00:00Z","v":137372,"vw":15.304857},{"c":15.01,"h":15.45,"l":13.8067,"n":3658,"o":15.17,"t":"2026-07-10T04:00:00Z","v":116571,"vw":14.645939},{"c":14.33,"h":14.79,"l":14.14,"n":3696,"o":14.79,"t":"2026-07-13T04:00:00Z","v":132998,"vw":14.400697},{"c":13.4,"h":14.24,"l":13.23,"n":4469,"o":14.24,"t":"2026-07-14T04:00:00Z","v":171356,"vw":13.633656},{"c":14.26,"h":14.6,"l":13.26,"n":3856,"o":13.52,"t":"2026-07-15T04:00:00Z","v":144189,"vw":14.079007},{"c":13.89,"h":14.4,"l":13.24,"n":3170,"o":14.24,"t":"2026-07-16T04:00:00Z","v":140926,"vw":13.772812},{"c":13.32,"h":13.9,"l":13.06,"n":3749,"o":13.15,"t":"2026-07-17T04:00:00Z","v":168680,"vw":13.519597},{"c":12.92,"h":13.6,"l":12.72,"n":2901,"o":13.36,"t":"2026-07-20T04:00:00Z","v":125038,"vw":13.040519},{"c":13.11,"h":13.34,"l":12.805,"n":3200,"o":12.85,"t":"2026-07-21T04:00:00Z","v":151306,"vw":13.10911},{"c":12.84,"h":14.14,"l":12.68,"n":4170,"o":13.68,"t":"2026-07-22T04:00:00Z","v":163862,"vw":13.019921},{"c":12.78,"h":13.02,"l":12.45,"n":2472,"o":12.63,"t":"2026-07-23T04:00:00Z","v":91432,"vw":12.835169},{"c":12.63,"h":12.955,"l":12.48,"n":2420,"o":12.83,"t":"2026-07-24T04:00:00Z","v":90662,"vw":12.674009},{"c":12.96,"h":13.05,"l":12.6,"n":2575,"o":12.77,"t":"2026-07-27T04:00:00Z","v":110592,"vw":12.868398},{"c":12.99,"h":13.05,"l":12.56,"n":3951,"o":12.94,"t":"2026-07-28T04:00:00Z","v":157083,"vw":12.957158},{"c":12.97,"h":13.4899,"l":12.82,"n":4710,"o":12.9,"t":"2026-07-29T04:00:00Z","v":198898,"vw":13.025508},{"c":13.72,"h":13.74,"l":12.82,"n":5546,"o":12.98,"t":"2026-07-30T04:00:00Z","v":197924,"vw":13.176571},{"c":12.94,"h":13.655,"l":12.88,"n":3359,"o":13.5,"t":"2026-07-31T04:00:00Z","v":126675,"vw":13.094608},{"c":12.87,"h":13.15,"l":12.71,"n":2479,"o":13.05,"t":"2026-08-03T04:00:00Z","v":86039,"vw":12.952375},{"c":13.6,"h":13.83,"l":12.87,"n":5508,"o":12.87,"t":"2026-08-04T04:00:00Z","v":186728,"vw":13.553763},{"c":13.45,"h":13.975,"l":13.2,"n":6826,"o":13.5,"t":"2026-08-05T04:00:00Z","v":484656,"vw":13.436656},{"c":14.21,"h":15.625,"l":13.85,"n":8009,"o":14.01,"t":"2026-08-06T04:00:00Z","v":362882,"vw":14.547515},{"c":14.71,"h":15.0869,"l":13.945,"n":3129,"o":14,"t":"2026-08-07T04:00:00Z","v":111196,"vw":14.506933},{"c":14.33,"h":15.075,"l":14.09,"n":4279,"o":14.5,"t":"2026-08-10T04:00:00Z","v":203136,"vw":14.429999},{"c":14.88,"h":15.515,"l":14.32,"n":3646,"o":14.33,"t":"2026-08-11T04:00:00Z","v":134535,"vw":14.994894},{"c":14.17,"h":15.01,"l":14.07,"n":3116,"o":14.77,"t":"2026-08-12T04:00:00Z","v":98162,"vw":14.351719},{"c":13.74,"h":14.41,"l":13.7,"n":2682,"o":14.2,"t":"2026-08-13T04:00:00Z","v":89113,"vw":13.911097},{"c":13.95,"h":14.02,"l":13.42,"n":3053,"o":13.77,"t":"2026-08-14T04:00:00Z","v":106048,"vw":13.869369},{"c":13.55,"h":13.93,"l":13.39,"n":5385,"o":13.86,"t":"2026-08-17T04:00:00Z","v":132576,"vw":13.591168},{"c":15.79,"h":15.81,"l":13.46,"n":5208,"o":13.54,"t":"2026-08-18T04:00:00Z","v":311019,"vw":14.619681},{"c":15.76,"h":17.15,"l":15.66,"n":5312,"o":16.02,"t":"2026-08-19T04:00:00Z","v":171055,"vw":16.276841},{"c":15.33,"h":16.015,"l":14.525,"n":4742,"o":15.59,"t":"2026-08-20T04:00:00Z","v":191637,"vw":15.076495},{"c":15.53,"h":16.1599,"l":15.2,"n":3248,"o":15.54,"t":"2026-08-21T04:00:00Z","v":104928,"vw":15.558617},{"c":14.74,"h":15.49,"l":14.46,"n":3096,"o":15.3,"t":"2026-08-24T04:00:00Z","v":73257,"vw":14.852332},{"c":15.49,"h":15.68,"l":14.92,"n":3774,"o":15.02,"t":"2026-08-25T04:00:00Z","v":103010,"vw":15.395893},{"c":14.8,"h":15.4102,"l":14.61,"n":2771,"o":15.34,"t":"2026-08-26T04:00:00Z","v":87791,"vw":14.8089},{"c":14.61,"h":15.02,"l":14.33,"n":2644,"o":14.67,"t":"2026-08-27T04:00:00Z","v":88386,"vw":14.667708},{"c":14.53,"h":14.78,"l":14.06,"n":2675,"o":14.56,"t":"2026-08-28T04:00:00Z","v":78139,"vw":14.523471},{"c":14.32,"h":14.71,"l":14.14,"n":2094,"o":14.51,"t":"2026-08-31T04:00:00Z","v":62779,"vw":14.34801},{"c":14.525,"h":14.835,"l":14,"n":2885,"o":14.14,"t":"2026-09-01T04:00:00Z","v":67025,"vw":14.48556},{"c":14.955,"h":14.97,"l":14.25,"n":2462,"o":14.49,"t":"2026-09-02T04:00:00Z","v":56870,"vw":14.824352},{"c":14.32,"h":15.14,"l":14.19,"n":2688,"o":15.11,"t":"2026-09-03T04:00:00Z","v":79062,"vw":14.37158},{"c":14.37,"h":14.68,"l":13.92,"n":1705,"o":14.29,"t":"2026-09-04T04:00:00Z","v":54076,"vw":14.300233},{"c":13.53,"h":14.13,"l":13.37,"n":3967,"o":14.12,"t":"2026-09-08T04:00:00Z","v":82999,"vw":13.583785},{"c":12.88,"h":13.82,"l":12.71,"n":3371,"o":13.52,"t":"2026-09-09T04:00:00Z","v":101581,"vw":13.076764},{"c":12.2,"h":12.71,"l":12.04,"n":3735,"o":12.7,"t":"2026-09-10T04:00:00Z","v":111132,"vw":12.313312},{"c":11.96,"h":13,"l":11.7,"n":3046,"o":12.41,"t":"2026-09-11T04:00:00Z","v":152220,"vw":11.914156},{"c":11.33,"h":12.385,"l":11.24,"n":3029,"o":11.97,"t":"2026-09-14T04:00:00Z","v":104406,"vw":11.503019},{"c":10.91,"h":11.29,"l":10.55,"n":4274,"o":11.29,"t":"2026-09-15T04:00:00Z","v":184162,"vw":10.801565},{"c":10.775,"h":10.9799,"l":10.46,"n":3717,"o":10.9,"t":"2026-09-16T04:00:00Z","v":154713,"vw":10.745636},{"c":10.8,"h":11.06,"l":10.6,"n":3889,"o":11.01,"t":"2026-09-17T04:00:00Z","v":133005,"vw":10.795594},{"c":11.01,"h":11.045,"l":10.53,"n":3667,"o":10.75,"t":"2026-09-18T04:00:00Z","v":401127,"vw":10.941335},{"c":10.93,"h":11.18,"l":10.6,"n":3121,"o":11.02,"t":"2026-09-21T04:00:00Z","v":142630,"vw":10.87787},{"c":11.15,"h":11.225,"l":10.945,"n":4511,"o":11.09,"t":"2026-09-22T04:00:00Z","v":211518,"vw":11.110167},{"c":10.53,"h":11.05,"l":10.32,"n":3589,"o":11.05,"t":"2026-09-23T04:00:00Z","v":161503,"vw":10.522301},{"c":10.12,"h":10.7625,"l":10.06,"n":3642,"o":10.41,"t":"2026-09-24T04:00:00Z","v":164508,"vw":10.195786},{"c":9.85,"h":10.16,"l":9.81,"n":2901,"o":10.16,"t":"2026-09-25T04:00:00Z","v":108908,"vw":9.901138},{"c":9.74,"h":9.96,"l":9.6,"n":3372,"o":9.8,"t":"2026-09-28T04:00:00Z","v":128922,"vw":9.750937},{"c":9.63,"h":9.74,"l":9.445,"n":3385,"o":9.74,"t":"2026-09-29T04:00:00Z","v":140824,"vw":9.558301},{"c":9.79,"h":10,"l":9.425,"n":3399,"o":9.61,"t":"2026-09-30T04:00:00Z","v":153942,"vw":9.698795},{"c":9.41,"h":9.97,"l":9.36,"n":3473,"o":9.8,"t":"2026-10-01T04:00:00Z","v":115255,"vw":9.5692},{"c":9.26,"h":9.56,"l":9.21,"n":3467,"o":9.55,"t":"2026-10-02T04:00:00Z","v":111396,"vw":9.323097},{"c":9.07,"h":9.31,"l":8.66,"n":3484,"o":9.27,"t":"2026-10-05T04:00:00Z","v":129467,"vw":8.949345},{"c":8.61,"h":9.13,"l":8.585,"n":3390,"o":9.13,"t":"2026-10-06T04:00:00Z","v":125047,"vw":8.762327},{"c":8.56,"h":8.95,"l":8.38,"n":3451,"o":8.48,"t":"2026-10-07T04:00:00Z","v":184676,"vw":8.622869},{"c":8.79,"h":8.845,"l":8.21,"n":3676,"o":8.49,"t":"2026-10-08T04:00:00Z","v":194733,"vw":8.649253},{"c":8.71,"h":9.1,"l":8.615,"n":2831,"o":8.72,"t":"2026-10-09T04:00:00Z","v":106813,"vw":8.785592},{"c":8.27,"h":8.69,"l":8.23,"n":2329,"o":8.63,"t":"2026-10-12T04:00:00Z","v":100401,"vw":8.390666},{"c":7.51,"h":8.27,"l":7.39,"n":3486,"o":8.27,"t":"2026-10-13T04:00:00Z","v":187185,"vw":7.629674},{"c":7.99,"h":8.285,"l":7.195,"n":8371,"o":7.42,"t":"2026-10-14T04:00:00Z","v":402249,"vw":7.858702},{"c":8.19,"h":8.44,"l":7.76,"n":5147,"o":8,"t":"2026-10-15T04:00:00Z","v":324994,"vw":8.196935},{"c":8.12,"h":8.44,"l":7.9214,"n":3562,"o":8.24,"t":"2026-10-16T04:00:00Z","v":194967,"vw":8.181692},{"c":8.8,"h":9.05,"l":7.92,"n":4320,"o":8,"t":"2026-10-19T04:00:00Z","v":212924,"vw":8.61729},{"c":9.7,"h":10.01,"l":8.565,"n":4104,"o":8.74,"t":"2026-10-20T04:00:00Z","v":158627,"vw":9.731904},{"c":9.41,"h":10.12,"l":9.29,"n":3393,"o":9.65,"t":"2026-10-21T04:00:00Z","v":118323,"vw":9.57904},{"c":9.38,"h":9.69,"l":9.27,"n":2461,"o":9.4,"t":"2026-10-22T04:00:00Z","v":93161,"vw":9.443343}],"volatilityBars":[{"c":10.865,"h":11.18,"l":10.81,"n":96,"o":11.02,"t":"2026-09-21T13:30:00Z","v":5420,"vw":10.983642},{"c":10.82,"h":10.83,"l":10.82,"n":5,"o":10.83,"t":"2026-09-21T13:45:00Z","v":451,"vw":10.822907},{"c":10.97,"h":10.97,"l":10.81,"n":14,"o":10.965,"t":"2026-09-21T14:00:00Z","v":675,"vw":10.906061},{"c":10.81,"h":10.81,"l":10.81,"n":7,"o":10.81,"t":"2026-09-21T14:15:00Z","v":1090,"vw":10.81},{"c":10.9,"h":11.14,"l":10.82,"n":438,"o":10.95,"t":"2026-09-21T14:30:00Z","v":43906,"vw":10.960211},{"c":10.75,"h":10.81,"l":10.745,"n":32,"o":10.81,"t":"2026-09-21T14:45:00Z","v":1053,"vw":10.756667},{"c":10.68,"h":10.83,"l":10.68,"n":60,"o":10.83,"t":"2026-09-21T15:00:00Z","v":2249,"vw":10.704338},{"c":10.81,"h":10.81,"l":10.69,"n":23,"o":10.69,"t":"2026-09-21T15:15:00Z","v":1215,"vw":10.729126},{"c":10.745,"h":10.8,"l":10.705,"n":72,"o":10.765,"t":"2026-09-21T15:30:00Z","v":3041,"vw":10.755593},{"c":10.74,"h":10.79,"l":10.74,"n":54,"o":10.78,"t":"2026-09-21T15:45:00Z","v":1900,"vw":10.763889},{"c":10.71,"h":10.71,"l":10.6,"n":144,"o":10.65,"t":"2026-09-21T16:00:00Z","v":6482,"vw":10.645974},{"c":10.8,"h":10.8,"l":10.72,"n":40,"o":10.76,"t":"2026-09-21T16:15:00Z","v":1133,"vw":10.760921},{"c":10.79,"h":10.805,"l":10.77,"n":37,"o":10.8,"t":"2026-09-21T16:30:00Z","v":1020,"vw":10.784167},{"c":10.705,"h":10.755,"l":10.64,"n":59,"o":10.7444,"t":"2026-09-21T16:45:00Z","v":3172,"vw":10.68847},{"c":10.7,"h":10.7,"l":10.66,"n":12,"o":10.66,"t":"2026-09-21T17:00:00Z","v":416,"vw":10.685687},{"c":10.6981,"h":10.715,"l":10.65,"n":63,"o":10.7,"t":"2026-09-21T17:15:00Z","v":2628,"vw":10.682075},{"c":10.71,"h":10.71,"l":10.66,"n":74,"o":10.68,"t":"2026-09-21T17:30:00Z","v":3014,"vw":10.677115},{"c":10.72,"h":10.74,"l":10.71,"n":70,"o":10.73,"t":"2026-09-21T17:45:00Z","v":4350,"vw":10.728725},{"c":10.77,"h":10.77,"l":10.75,"n":58,"o":10.75,"t":"2026-09-21T18:00:00Z","v":2302,"vw":10.76375},{"c":10.79,"h":10.82,"l":10.755,"n":58,"o":10.77,"t":"2026-09-21T18:15:00Z","v":1837,"vw":10.786053},{"c":10.765,"h":10.765,"l":10.73,"n":8,"o":10.73,"t":"2026-09-21T18:30:00Z","v":442,"vw":10.749417},{"c":10.765,"h":10.81,"l":10.765,"n":106,"o":10.78,"t":"2026-09-21T18:45:00Z","v":5768,"vw":10.788965},{"c":10.92,"h":10.92,"l":10.79,"n":84,"o":10.82,"t":"2026-09-21T19:00:00Z","v":3581,"vw":10.84981},{"c":10.875,"h":10.935,"l":10.875,"n":40,"o":10.935,"t":"2026-09-21T19:15:00Z","v":1833,"vw":10.912523},{"c":10.88,"h":10.91,"l":10.88,"n":87,"o":10.91,"t":"2026-09-21T19:30:00Z","v":3468,"vw":10.901063},{"c":10.92,"h":10.95,"l":10.82,"n":414,"o":10.88,"t":"2026-09-21T19:45:00Z","v":14590,"vw":10.912197},{"c":10.93,"h":10.93,"l":10.93,"n":29,"o":10.93,"t":"2026-09-21T20:00:00Z","v":12943,"vw":10.93},{"c":11.11,"h":11.19,"l":10.945,"n":94,"o":11.09,"t":"2026-09-22T13:30:00Z","v":9350,"vw":11.055996},{"c":11.06,"h":11.06,"l":11.05,"n":19,"o":11.05,"t":"2026-09-22T13:45:00Z","v":1364,"vw":11.051818},{"c":11.12,"h":11.18,"l":11,"n":89,"o":11,"t":"2026-09-22T14:00:00Z","v":6639,"vw":11.083751},{"c":11.04,"h":11.165,"l":11.04,"n":194,"o":11.07,"t":"2026-09-22T14:15:00Z","v":15007,"vw":11.095676},{"c":11.1075,"h":11.12,"l":11.01,"n":134,"o":11.05,"t":"2026-09-22T14:30:00Z","v":9527,"vw":11.07987},{"c":11.11,"h":11.13,"l":11.09,"n":137,"o":11.1,"t":"2026-09-22T14:45:00Z","v":8315,"vw":11.100543},{"c":11.065,"h":11.08,"l":11.04,"n":72,"o":11.08,"t":"2026-09-22T15:00:00Z","v":3063,"vw":11.061391},{"c":11.07,"h":11.1,"l":11.065,"n":124,"o":11.0725,"t":"2026-09-22T15:15:00Z","v":8489,"vw":11.076452},{"c":11.04,"h":11.07,"l":11.03,"n":68,"o":11.07,"t":"2026-09-22T15:30:00Z","v":2017,"vw":11.050174},{"c":11.065,"h":11.1,"l":11,"n":169,"o":11.02,"t":"2026-09-22T15:45:00Z","v":14558,"vw":11.026959},{"c":11.13,"h":11.1862,"l":11.08,"n":135,"o":11.08,"t":"2026-09-22T16:00:00Z","v":4648,"vw":11.147163},{"c":11.13,"h":11.13,"l":11.13,"n":11,"o":11.13,"t":"2026-09-22T16:15:00Z","v":388,"vw":11.13},{"c":11.13,"h":11.15,"l":11.13,"n":92,"o":11.13,"t":"2026-09-22T16:30:00Z","v":2887,"vw":11.13567},{"c":11.115,"h":11.16,"l":11.08,"n":304,"o":11.13,"t":"2026-09-22T16:45:00Z","v":14114,"vw":11.10655},{"c":11.13,"h":11.13,"l":11.11,"n":11,"o":11.12,"t":"2026-09-22T17:00:00Z","v":655,"vw":11.122213},{"c":11.14,"h":11.14,"l":11.13,"n":24,"o":11.13,"t":"2026-09-22T17:15:00Z","v":867,"vw":11.131965},{"c":11.075,"h":11.13,"l":11.06,"n":126,"o":11.12,"t":"2026-09-22T17:30:00Z","v":4979,"vw":11.096078},{"c":11.12,"h":11.14,"l":11.09,"n":137,"o":11.1,"t":"2026-09-22T17:45:00Z","v":9597,"vw":11.121117},{"c":11.155,"h":11.17,"l":11.125,"n":153,"o":11.125,"t":"2026-09-22T18:00:00Z","v":4060,"vw":11.14875},{"c":11.185,"h":11.19,"l":11.155,"n":125,"o":11.155,"t":"2026-09-22T18:15:00Z","v":3832,"vw":11.170395},{"c":11.12,"h":11.185,"l":11.11,"n":95,"o":11.18,"t":"2026-09-22T18:30:00Z","v":3238,"vw":11.15174},{"c":11.15,"h":11.165,"l":11.115,"n":92,"o":11.115,"t":"2026-09-22T18:45:00Z","v":3679,"vw":11.140259},{"c":11.21,"h":11.22,"l":11.17,"n":194,"o":11.175,"t":"2026-09-22T19:00:00Z","v":7006,"vw":11.186572},{"c":11.16,"h":11.195,"l":11.16,"n":43,"o":11.195,"t":"2026-09-22T19:15:00Z","v":1856,"vw":11.16663},{"c":11.185,"h":11.225,"l":11.16,"n":235,"o":11.16,"t":"2026-09-22T19:30:00Z","v":8192,"vw":11.180025},{"c":11.15,"h":11.18,"l":11.12,"n":549,"o":11.175,"t":"2026-09-22T19:45:00Z","v":22538,"vw":11.147091},{"c":11.15,"h":11.15,"l":11.15,"n":10,"o":11.15,"t":"2026-09-22T20:00:00Z","v":27476,"vw":11.15},{"c":10.89,"h":11.05,"l":10.8,"n":27,"o":11.05,"t":"2026-09-23T13:30:00Z","v":2542,"vw":11.020351},{"c":10.88,"h":10.88,"l":10.77,"n":73,"o":10.78,"t":"2026-09-23T13:45:00Z","v":2348,"vw":10.807},{"c":10.84,"h":10.85,"l":10.83,"n":23,"o":10.84,"t":"2026-09-23T14:00:00Z","v":804,"vw":10.84},{"c":10.9,"h":10.93,"l":10.855,"n":102,"o":10.88,"t":"2026-09-23T14:15:00Z","v":3808,"vw":10.894866},{"c":10.78,"h":10.94,"l":10.78,"n":74,"o":10.94,"t":"2026-09-23T14:30:00Z","v":2701,"vw":10.850332},{"c":10.63,"h":10.78,"l":10.62,"n":109,"o":10.78,"t":"2026-09-23T14:45:00Z","v":3796,"vw":10.700249},{"c":10.66,"h":10.68,"l":10.545,"n":161,"o":10.67,"t":"2026-09-23T15:00:00Z","v":8277,"vw":10.628683},{"c":10.63,"h":10.7,"l":10.63,"n":56,"o":10.67,"t":"2026-09-23T15:15:00Z","v":2220,"vw":10.660997},{"c":10.57,"h":10.66,"l":10.57,"n":80,"o":10.64,"t":"2026-09-23T15:30:00Z","v":3913,"vw":10.624934},{"c":10.5,"h":10.55,"l":10.5,"n":86,"o":10.55,"t":"2026-09-23T15:45:00Z","v":3261,"vw":10.511707},{"c":10.64,"h":10.64,"l":10.54,"n":45,"o":10.54,"t":"2026-09-23T16:00:00Z","v":4836,"vw":10.576779},{"c":10.64,"h":10.66,"l":10.61,"n":122,"o":10.63,"t":"2026-09-23T16:15:00Z","v":4643,"vw":10.633401},{"c":10.52,"h":10.62,"l":10.52,"n":40,"o":10.62,"t":"2026-09-23T16:30:00Z","v":1364,"vw":10.570603},{"c":10.41,"h":10.52,"l":10.405,"n":36,"o":10.52,"t":"2026-09-23T16:45:00Z","v":2467,"vw":10.425797},{"c":10.5,"h":10.5,"l":10.38,"n":66,"o":10.38,"t":"2026-09-23T17:00:00Z","v":3430,"vw":10.431722},{"c":10.41,"h":10.46,"l":10.41,"n":84,"o":10.43,"t":"2026-09-23T17:15:00Z","v":3785,"vw":10.427143},{"c":10.42,"h":10.44,"l":10.36,"n":79,"o":10.39,"t":"2026-09-23T17:30:00Z","v":5443,"vw":10.403198},{"c":10.375,"h":10.42,"l":10.375,"n":37,"o":10.42,"t":"2026-09-23T17:45:00Z","v":963,"vw":10.392471},{"c":10.45,"h":10.45,"l":10.35,"n":128,"o":10.395,"t":"2026-09-23T18:00:00Z","v":9137,"vw":10.376515},{"c":10.41,"h":10.505,"l":10.41,"n":62,"o":10.455,"t":"2026-09-23T18:15:00Z","v":2845,"vw":10.468172},{"c":10.43,"h":10.46,"l":10.41,"n":54,"o":10.435,"t":"2026-09-23T18:30:00Z","v":2449,"vw":10.442827},{"c":10.43,"h":10.435,"l":10.4,"n":84,"o":10.435,"t":"2026-09-23T18:45:00Z","v":3134,"vw":10.42205},{"c":10.39,"h":10.45,"l":10.32,"n":129,"o":10.4,"t":"2026-09-23T19:00:00Z","v":6969,"vw":10.400583},{"c":10.43,"h":10.45,"l":10.385,"n":107,"o":10.395,"t":"2026-09-23T19:15:00Z","v":4286,"vw":10.408659},{"c":10.345,"h":10.515,"l":10.345,"n":236,"o":10.43,"t":"2026-09-23T19:30:00Z","v":10164,"vw":10.444522},{"c":10.56,"h":10.58,"l":10.335,"n":598,"o":10.335,"t":"2026-09-23T19:45:00Z","v":27665,"vw":10.471901},{"c":10.53,"h":10.53,"l":10.53,"n":20,"o":10.53,"t":"2026-09-23T20:00:00Z","v":23716,"vw":10.53},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-09-24T09:30:00Z","v":567,"vw":10.64},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-24T11:15:00Z","v":567,"vw":10.53},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-09-24T13:15:00Z","v":150,"vw":10.76},{"c":10.305,"h":10.7625,"l":10.305,"n":70,"o":10.41,"t":"2026-09-24T13:30:00Z","v":3181,"vw":10.393861},{"c":10.295,"h":10.33,"l":10.16,"n":75,"o":10.285,"t":"2026-09-24T13:45:00Z","v":3568,"vw":10.240121},{"c":10.3899,"h":10.3899,"l":10.25,"n":48,"o":10.32,"t":"2026-09-24T14:00:00Z","v":2725,"vw":10.337453},{"c":10.27,"h":10.3,"l":10.27,"n":52,"o":10.3,"t":"2026-09-24T14:15:00Z","v":1200,"vw":10.285714},{"c":10.27,"h":10.3,"l":10.23,"n":33,"o":10.28,"t":"2026-09-24T14:30:00Z","v":777,"vw":10.268039},{"c":10.19,"h":10.22,"l":10.16,"n":64,"o":10.16,"t":"2026-09-24T14:45:00Z","v":4717,"vw":10.17582},{"c":10.16,"h":10.17,"l":10.11,"n":124,"o":10.16,"t":"2026-09-24T15:00:00Z","v":7440,"vw":10.144907},{"c":10.11,"h":10.17,"l":10.11,"n":32,"o":10.17,"t":"2026-09-24T15:15:00Z","v":3512,"vw":10.128411},{"c":10.19,"h":10.19,"l":10.1,"n":80,"o":10.16,"t":"2026-09-24T15:30:00Z","v":6625,"vw":10.159732},{"c":10.165,"h":10.1842,"l":10.165,"n":9,"o":10.1842,"t":"2026-09-24T15:45:00Z","v":5365,"vw":10.175841},{"c":10.19,"h":10.19,"l":10.0956,"n":40,"o":10.0956,"t":"2026-09-24T16:00:00Z","v":1357,"vw":10.14934},{"c":10.31,"h":10.37,"l":10.29,"n":83,"o":10.29,"t":"2026-09-24T16:15:00Z","v":5316,"vw":10.358171},{"c":10.33,"h":10.33,"l":10.3,"n":37,"o":10.3,"t":"2026-09-24T16:30:00Z","v":1176,"vw":10.314388},{"c":10.265,"h":10.32,"l":10.265,"n":15,"o":10.295,"t":"2026-09-24T16:45:00Z","v":2350,"vw":10.29478},{"c":10.3126,"h":10.375,"l":10.3126,"n":51,"o":10.32,"t":"2026-09-24T17:00:00Z","v":2413,"vw":10.340877},{"c":10.27,"h":10.384,"l":10.27,"n":12,"o":10.384,"t":"2026-09-24T17:15:00Z","v":267,"vw":10.327},{"c":10.25,"h":10.26,"l":10.25,"n":5,"o":10.26,"t":"2026-09-24T17:30:00Z","v":468,"vw":10.2525},{"c":10.29,"h":10.29,"l":10.18,"n":63,"o":10.23,"t":"2026-09-24T17:45:00Z","v":2097,"vw":10.237573},{"c":10.28,"h":10.28,"l":10.2,"n":73,"o":10.2,"t":"2026-09-24T18:00:00Z","v":2516,"vw":10.236915},{"c":10.24,"h":10.28,"l":10.24,"n":55,"o":10.26,"t":"2026-09-24T18:15:00Z","v":3627,"vw":10.245974},{"c":10.37,"h":10.39,"l":10.28,"n":90,"o":10.28,"t":"2026-09-24T18:30:00Z","v":2872,"vw":10.306429},{"c":10.38,"h":10.38,"l":10.345,"n":26,"o":10.345,"t":"2026-09-24T18:45:00Z","v":998,"vw":10.371525},{"c":10.38,"h":10.395,"l":10.32,"n":95,"o":10.38,"t":"2026-09-24T19:00:00Z","v":5043,"vw":10.384942},{"c":10.32,"h":10.36,"l":10.3013,"n":70,"o":10.35,"t":"2026-09-24T19:15:00Z","v":5359,"vw":10.314201},{"c":10.3,"h":10.34,"l":10.275,"n":192,"o":10.32,"t":"2026-09-24T19:30:00Z","v":5523,"vw":10.310794},{"c":10.11,"h":10.3,"l":10.06,"n":996,"o":10.3,"t":"2026-09-24T19:45:00Z","v":44059,"vw":10.130812},{"c":10.12,"h":10.12,"l":10.12,"n":11,"o":10.12,"t":"2026-09-24T20:00:00Z","v":23402,"vw":10.12},{"c":10.22,"h":10.22,"l":10.19,"n":3,"o":10.19,"t":"2026-09-25T09:30:00Z","v":587,"vw":10.200711},{"c":9.99,"h":10.16,"l":9.96,"n":85,"o":10.16,"t":"2026-09-25T13:30:00Z","v":4436,"vw":10.05769},{"c":10.04,"h":10.05,"l":9.96,"n":44,"o":9.995,"t":"2026-09-25T13:45:00Z","v":1716,"vw":10.0195},{"c":9.955,"h":9.96,"l":9.95,"n":24,"o":9.96,"t":"2026-09-25T14:00:00Z","v":713,"vw":9.953},{"c":9.92,"h":9.94,"l":9.85,"n":66,"o":9.92,"t":"2026-09-25T14:15:00Z","v":2352,"vw":9.906071},{"c":9.9201,"h":9.94,"l":9.92,"n":15,"o":9.92,"t":"2026-09-25T14:30:00Z","v":637,"vw":9.92802},{"c":9.94,"h":9.975,"l":9.925,"n":43,"o":9.96,"t":"2026-09-25T14:45:00Z","v":2739,"vw":9.947894},{"c":9.905,"h":10.02,"l":9.89,"n":80,"o":10.02,"t":"2026-09-25T15:00:00Z","v":2382,"vw":9.974412},{"c":9.9,"h":9.9,"l":9.86,"n":56,"o":9.88,"t":"2026-09-25T15:15:00Z","v":2301,"vw":9.873333},{"c":9.925,"h":9.925,"l":9.885,"n":60,"o":9.885,"t":"2026-09-25T15:30:00Z","v":2553,"vw":9.898413},{"c":9.95,"h":9.95,"l":9.9,"n":60,"o":9.9,"t":"2026-09-25T15:45:00Z","v":2411,"vw":9.916197},{"c":9.96,"h":10.02,"l":9.96,"n":79,"o":9.96,"t":"2026-09-25T16:00:00Z","v":3032,"vw":9.993452},{"c":10,"h":10,"l":9.94,"n":91,"o":9.96,"t":"2026-09-25T16:15:00Z","v":3369,"vw":9.969397},{"c":9.98,"h":10.015,"l":9.97,"n":26,"o":9.99,"t":"2026-09-25T16:30:00Z","v":1336,"vw":9.986111},{"c":9.98,"h":9.98,"l":9.92,"n":42,"o":9.92,"t":"2026-09-25T17:00:00Z","v":1914,"vw":9.936825},{"c":9.89,"h":9.9583,"l":9.89,"n":63,"o":9.9583,"t":"2026-09-25T17:15:00Z","v":5059,"vw":9.901178},{"c":9.91,"h":9.91,"l":9.86,"n":135,"o":9.86,"t":"2026-09-25T17:30:00Z","v":6684,"vw":9.88497},{"c":9.905,"h":9.905,"l":9.905,"n":2,"o":9.905,"t":"2026-09-25T17:45:00Z","v":106,"vw":9.905},{"c":9.89,"h":9.91,"l":9.89,"n":45,"o":9.9,"t":"2026-09-25T18:00:00Z","v":4366,"vw":9.908783},{"c":9.875,"h":9.9,"l":9.875,"n":103,"o":9.9,"t":"2026-09-25T18:15:00Z","v":2098,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":16,"o":9.9,"t":"2026-09-25T18:30:00Z","v":560,"vw":9.9},{"c":9.895,"h":9.9,"l":9.875,"n":95,"o":9.88,"t":"2026-09-25T18:45:00Z","v":4114,"vw":9.890471},{"c":9.895,"h":9.895,"l":9.86,"n":89,"o":9.865,"t":"2026-09-25T19:00:00Z","v":6642,"vw":9.863203},{"c":9.84,"h":9.9,"l":9.81,"n":85,"o":9.9,"t":"2026-09-25T19:15:00Z","v":4188,"vw":9.859826},{"c":9.88,"h":9.89,"l":9.84,"n":117,"o":9.845,"t":"2026-09-25T19:30:00Z","v":5857,"vw":9.873217},{"c":9.87,"h":9.9,"l":9.81,"n":357,"o":9.9,"t":"2026-09-25T19:45:00Z","v":11990,"vw":9.846492},{"c":9.85,"h":9.85,"l":9.85,"n":12,"o":9.85,"t":"2026-09-25T20:00:00Z","v":9616,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-28T11:30:00Z","v":100,"vw":9.85},{"c":9.835,"h":9.835,"l":9.6,"n":126,"o":9.8,"t":"2026-09-28T13:30:00Z","v":10915,"vw":9.741608},{"c":9.79,"h":9.79,"l":9.69,"n":52,"o":9.78,"t":"2026-09-28T13:45:00Z","v":2604,"vw":9.734989},{"c":9.85,"h":9.85,"l":9.76,"n":36,"o":9.76,"t":"2026-09-28T14:00:00Z","v":1637,"vw":9.810625},{"c":9.895,"h":9.96,"l":9.83,"n":107,"o":9.83,"t":"2026-09-28T14:15:00Z","v":5377,"vw":9.912056},{"c":9.785,"h":9.87,"l":9.75,"n":20,"o":9.87,"t":"2026-09-28T14:30:00Z","v":1327,"vw":9.823198},{"c":9.81,"h":9.81,"l":9.74,"n":38,"o":9.74,"t":"2026-09-28T14:45:00Z","v":1816,"vw":9.794424},{"c":9.825,"h":9.84,"l":9.77,"n":131,"o":9.805,"t":"2026-09-28T15:00:00Z","v":5623,"vw":9.798385},{"c":9.83,"h":9.83,"l":9.81,"n":42,"o":9.83,"t":"2026-09-28T15:15:00Z","v":1611,"vw":9.826},{"c":9.77,"h":9.8,"l":9.77,"n":59,"o":9.8,"t":"2026-09-28T15:30:00Z","v":681,"vw":9.7925},{"c":9.86,"h":9.86,"l":9.77,"n":71,"o":9.77,"t":"2026-09-28T15:45:00Z","v":2517,"vw":9.81},{"c":9.8,"h":9.83,"l":9.8,"n":37,"o":9.83,"t":"2026-09-28T16:00:00Z","v":991,"vw":9.8175},{"c":9.87,"h":9.87,"l":9.79,"n":87,"o":9.79,"t":"2026-09-28T16:15:00Z","v":4309,"vw":9.832299},{"c":9.855,"h":9.855,"l":9.83,"n":72,"o":9.84,"t":"2026-09-28T16:30:00Z","v":1950,"vw":9.847083},{"c":9.705,"h":9.81,"l":9.705,"n":98,"o":9.81,"t":"2026-09-28T16:45:00Z","v":5451,"vw":9.75392},{"c":9.78,"h":9.82,"l":9.705,"n":71,"o":9.705,"t":"2026-09-28T17:00:00Z","v":2997,"vw":9.753404},{"c":9.7,"h":9.755,"l":9.7,"n":9,"o":9.755,"t":"2026-09-28T17:15:00Z","v":411,"vw":9.736667},{"c":9.72,"h":9.75,"l":9.72,"n":54,"o":9.72,"t":"2026-09-28T17:30:00Z","v":2612,"vw":9.733468},{"c":9.72,"h":9.735,"l":9.72,"n":20,"o":9.73,"t":"2026-09-28T17:45:00Z","v":1048,"vw":9.725377},{"c":9.7,"h":9.74,"l":9.7,"n":67,"o":9.72,"t":"2026-09-28T18:00:00Z","v":2885,"vw":9.711036},{"c":9.67,"h":9.69,"l":9.65,"n":47,"o":9.69,"t":"2026-09-28T18:15:00Z","v":1421,"vw":9.67},{"c":9.68,"h":9.68,"l":9.64,"n":64,"o":9.66,"t":"2026-09-28T18:30:00Z","v":2910,"vw":9.673684},{"c":9.73,"h":9.73,"l":9.69,"n":91,"o":9.715,"t":"2026-09-28T18:45:00Z","v":3732,"vw":9.703534},{"c":9.7,"h":9.725,"l":9.7,"n":11,"o":9.725,"t":"2026-09-28T19:00:00Z","v":486,"vw":9.716667},{"c":9.7,"h":9.74,"l":9.69,"n":146,"o":9.69,"t":"2026-09-28T19:15:00Z","v":10532,"vw":9.70207},{"c":9.7325,"h":9.775,"l":9.698,"n":149,"o":9.698,"t":"2026-09-28T19:30:00Z","v":7794,"vw":9.725295},{"c":9.75,"h":9.75,"l":9.69,"n":410,"o":9.72,"t":"2026-09-28T19:45:00Z","v":13799,"vw":9.722135},{"c":9.74,"h":9.74,"l":9.74,"n":18,"o":9.74,"t":"2026-09-28T20:00:00Z","v":15053,"vw":9.74},{"c":9.65,"h":9.74,"l":9.65,"n":32,"o":9.74,"t":"2026-09-29T13:30:00Z","v":1430,"vw":9.705569},{"c":9.61,"h":9.66,"l":9.61,"n":55,"o":9.66,"t":"2026-09-29T13:45:00Z","v":3398,"vw":9.616214},{"c":9.63,"h":9.63,"l":9.56,"n":61,"o":9.56,"t":"2026-09-29T14:00:00Z","v":3636,"vw":9.599543},{"c":9.555,"h":9.63,"l":9.45,"n":111,"o":9.63,"t":"2026-09-29T14:15:00Z","v":4509,"vw":9.54014},{"c":9.54,"h":9.558,"l":9.54,"n":18,"o":9.54,"t":"2026-09-29T14:30:00Z","v":663,"vw":9.546},{"c":9.54,"h":9.6,"l":9.525,"n":56,"o":9.525,"t":"2026-09-29T14:45:00Z","v":2533,"vw":9.54858},{"c":9.45,"h":9.52,"l":9.45,"n":41,"o":9.52,"t":"2026-09-29T15:00:00Z","v":1688,"vw":9.491429},{"c":9.5,"h":9.5,"l":9.445,"n":62,"o":9.48,"t":"2026-09-29T15:15:00Z","v":5663,"vw":9.478223},{"c":9.51,"h":9.513,"l":9.47,"n":31,"o":9.495,"t":"2026-09-29T15:30:00Z","v":2538,"vw":9.500493},{"c":9.475,"h":9.51,"l":9.47,"n":101,"o":9.475,"t":"2026-09-29T15:45:00Z","v":5292,"vw":9.498117},{"c":9.515,"h":9.515,"l":9.5,"n":88,"o":9.5,"t":"2026-09-29T16:00:00Z","v":3602,"vw":9.508853},{"c":9.54,"h":9.54,"l":9.49,"n":93,"o":9.52,"t":"2026-09-29T16:15:00Z","v":4480,"vw":9.515036},{"c":9.47,"h":9.5434,"l":9.47,"n":79,"o":9.54,"t":"2026-09-29T16:30:00Z","v":3677,"vw":9.506616},{"c":9.485,"h":9.5,"l":9.45,"n":50,"o":9.47,"t":"2026-09-29T16:45:00Z","v":1894,"vw":9.487336},{"c":9.485,"h":9.505,"l":9.47,"n":85,"o":9.47,"t":"2026-09-29T17:00:00Z","v":4089,"vw":9.497989},{"c":9.46,"h":9.49,"l":9.445,"n":87,"o":9.48,"t":"2026-09-29T17:15:00Z","v":2865,"vw":9.463774},{"c":9.45,"h":9.46,"l":9.45,"n":28,"o":9.46,"t":"2026-09-29T17:30:00Z","v":880,"vw":9.455301},{"c":9.49,"h":9.49,"l":9.46,"n":68,"o":9.46,"t":"2026-09-29T17:45:00Z","v":3140,"vw":9.472206},{"c":9.54,"h":9.56,"l":9.5,"n":190,"o":9.5,"t":"2026-09-29T18:00:00Z","v":10274,"vw":9.527721},{"c":9.54,"h":9.54,"l":9.495,"n":162,"o":9.54,"t":"2026-09-29T18:15:00Z","v":6209,"vw":9.52099},{"c":9.49,"h":9.52,"l":9.485,"n":112,"o":9.52,"t":"2026-09-29T18:30:00Z","v":3653,"vw":9.49785},{"c":9.56,"h":9.57,"l":9.49,"n":216,"o":9.49,"t":"2026-09-29T18:45:00Z","v":7463,"vw":9.533684},{"c":9.64,"h":9.67,"l":9.55,"n":92,"o":9.56,"t":"2026-09-29T19:00:00Z","v":3101,"vw":9.599624},{"c":9.7,"h":9.7,"l":9.67,"n":45,"o":9.67,"t":"2026-09-29T19:15:00Z","v":1468,"vw":9.676667},{"c":9.63,"h":9.7,"l":9.63,"n":171,"o":9.66,"t":"2026-09-29T19:30:00Z","v":5601,"vw":9.667199},{"c":9.66,"h":9.66,"l":9.55,"n":454,"o":9.64,"t":"2026-09-29T19:45:00Z","v":17173,"vw":9.620225},{"c":9.5,"h":9.63,"l":9.5,"n":13,"o":9.63,"t":"2026-09-29T20:00:00Z","v":16075,"vw":9.629161},{"c":9.72,"h":10,"l":9.61,"n":40,"o":9.61,"t":"2026-09-30T13:30:00Z","v":1741,"vw":9.659059},{"c":9.425,"h":9.68,"l":9.425,"n":136,"o":9.63,"t":"2026-09-30T13:45:00Z","v":6551,"vw":9.592291},{"c":9.525,"h":9.525,"l":9.47,"n":52,"o":9.48,"t":"2026-09-30T14:00:00Z","v":2457,"vw":9.501042},{"c":9.5295,"h":9.595,"l":9.49,"n":68,"o":9.49,"t":"2026-09-30T14:15:00Z","v":6045,"vw":9.538059},{"c":9.48,"h":9.55,"l":9.48,"n":48,"o":9.48,"t":"2026-09-30T14:30:00Z","v":1844,"vw":9.510244},{"c":9.645,"h":9.645,"l":9.495,"n":122,"o":9.495,"t":"2026-09-30T14:45:00Z","v":8661,"vw":9.576418},{"c":9.635,"h":9.645,"l":9.59,"n":15,"o":9.645,"t":"2026-09-30T15:00:00Z","v":617,"vw":9.62625},{"c":9.61,"h":9.67,"l":9.57,"n":88,"o":9.63,"t":"2026-09-30T15:15:00Z","v":3248,"vw":9.612257},{"c":9.64,"h":9.68,"l":9.61,"n":85,"o":9.61,"t":"2026-09-30T15:30:00Z","v":3743,"vw":9.638934},{"c":9.645,"h":9.65,"l":9.57,"n":60,"o":9.63,"t":"2026-09-30T15:45:00Z","v":3345,"vw":9.632519},{"c":9.705,"h":9.74,"l":9.63,"n":61,"o":9.63,"t":"2026-09-30T16:00:00Z","v":2631,"vw":9.67625},{"c":9.67,"h":9.71,"l":9.67,"n":9,"o":9.71,"t":"2026-09-30T16:15:00Z","v":1322,"vw":9.678186},{"c":9.715,"h":9.715,"l":9.68,"n":52,"o":9.69,"t":"2026-09-30T16:30:00Z","v":2105,"vw":9.69932},{"c":9.7,"h":9.71,"l":9.69,"n":72,"o":9.71,"t":"2026-09-30T16:45:00Z","v":2258,"vw":9.7},{"c":9.67,"h":9.7,"l":9.67,"n":89,"o":9.7,"t":"2026-09-30T17:00:00Z","v":5482,"vw":9.687198},{"c":9.61,"h":9.66,"l":9.61,"n":44,"o":9.66,"t":"2026-09-30T17:15:00Z","v":1911,"vw":9.639527},{"c":9.69,"h":9.69,"l":9.63,"n":51,"o":9.63,"t":"2026-09-30T17:30:00Z","v":2191,"vw":9.658992},{"c":9.64,"h":9.68,"l":9.64,"n":49,"o":9.6601,"t":"2026-09-30T17:45:00Z","v":2216,"vw":9.655192},{"c":9.675,"h":9.68,"l":9.64,"n":49,"o":9.64,"t":"2026-09-30T18:00:00Z","v":2214,"vw":9.663824},{"c":9.685,"h":9.685,"l":9.675,"n":11,"o":9.675,"t":"2026-09-30T18:15:00Z","v":433,"vw":9.6825},{"c":9.73,"h":9.73,"l":9.69,"n":127,"o":9.7,"t":"2026-09-30T18:30:00Z","v":5188,"vw":9.712078},{"c":9.7,"h":9.72,"l":9.7,"n":108,"o":9.71,"t":"2026-09-30T18:45:00Z","v":3144,"vw":9.712928},{"c":9.68,"h":9.705,"l":9.68,"n":123,"o":9.7,"t":"2026-09-30T19:00:00Z","v":4431,"vw":9.695507},{"c":9.68,"h":9.7,"l":9.68,"n":137,"o":9.69,"t":"2026-09-30T19:15:00Z","v":3797,"vw":9.694979},{"c":9.755,"h":9.77,"l":9.68,"n":209,"o":9.68,"t":"2026-09-30T19:30:00Z","v":7576,"vw":9.740902},{"c":9.79,"h":9.82,"l":9.75,"n":535,"o":9.77,"t":"2026-09-30T19:45:00Z","v":23994,"vw":9.776512},{"c":9.79,"h":9.79,"l":9.79,"n":20,"o":9.79,"t":"2026-09-30T20:00:00Z","v":28826,"vw":9.79},{"c":9.96,"h":9.97,"l":9.8,"n":86,"o":9.8,"t":"2026-10-01T13:30:00Z","v":5046,"vw":9.860624},{"c":9.79,"h":9.89,"l":9.79,"n":17,"o":9.89,"t":"2026-10-01T13:45:00Z","v":817,"vw":9.8575},{"c":9.8,"h":9.85,"l":9.68,"n":109,"o":9.7,"t":"2026-10-01T14:00:00Z","v":3093,"vw":9.771127},{"c":9.76,"h":9.85,"l":9.76,"n":71,"o":9.83,"t":"2026-10-01T14:15:00Z","v":1953,"vw":9.806969},{"c":9.72,"h":9.74,"l":9.67,"n":30,"o":9.74,"t":"2026-10-01T14:30:00Z","v":1025,"vw":9.715618},{"c":9.67,"h":9.73,"l":9.67,"n":55,"o":9.73,"t":"2026-10-01T14:45:00Z","v":1407,"vw":9.7025},{"c":9.68,"h":9.765,"l":9.66,"n":94,"o":9.68,"t":"2026-10-01T15:00:00Z","v":3595,"vw":9.720599},{"c":9.73,"h":9.8,"l":9.73,"n":36,"o":9.74,"t":"2026-10-01T15:15:00Z","v":1086,"vw":9.757956},{"c":9.77,"h":9.79,"l":9.715,"n":50,"o":9.72,"t":"2026-10-01T15:30:00Z","v":1474,"vw":9.759375},{"c":9.77,"h":9.8,"l":9.77,"n":35,"o":9.8,"t":"2026-10-01T15:45:00Z","v":1014,"vw":9.784286},{"c":9.785,"h":9.81,"l":9.785,"n":38,"o":9.8,"t":"2026-10-01T16:00:00Z","v":1222,"vw":9.80016},{"c":9.74,"h":9.785,"l":9.705,"n":58,"o":9.785,"t":"2026-10-01T16:15:00Z","v":1561,"vw":9.736},{"c":9.76,"h":9.765,"l":9.75,"n":110,"o":9.76,"t":"2026-10-01T16:30:00Z","v":4115,"vw":9.762054},{"c":9.79,"h":9.83,"l":9.79,"n":75,"o":9.79,"t":"2026-10-01T16:45:00Z","v":2276,"vw":9.813443},{"c":9.65,"h":9.79,"l":9.65,"n":81,"o":9.77,"t":"2026-10-01T17:00:00Z","v":3654,"vw":9.735764},{"c":9.65,"h":9.66,"l":9.6,"n":140,"o":9.66,"t":"2026-10-01T17:15:00Z","v":3746,"vw":9.629853},{"c":9.71,"h":9.74,"l":9.69,"n":28,"o":9.74,"t":"2026-10-01T17:30:00Z","v":1250,"vw":9.705599},{"c":9.64,"h":9.73,"l":9.595,"n":75,"o":9.72,"t":"2026-10-01T17:45:00Z","v":3228,"vw":9.656683},{"c":9.615,"h":9.63,"l":9.6,"n":34,"o":9.6149,"t":"2026-10-01T18:00:00Z","v":2511,"vw":9.613884},{"c":9.64,"h":9.68,"l":9.64,"n":22,"o":9.67,"t":"2026-10-01T18:15:00Z","v":1964,"vw":9.663203},{"c":9.55,"h":9.61,"l":9.55,"n":36,"o":9.61,"t":"2026-10-01T18:30:00Z","v":2249,"vw":9.592618},{"c":9.57,"h":9.59,"l":9.54,"n":84,"o":9.55,"t":"2026-10-01T18:45:00Z","v":2694,"vw":9.565909},{"c":9.52,"h":9.57,"l":9.52,"n":45,"o":9.57,"t":"2026-10-01T19:00:00Z","v":1205,"vw":9.536667},{"c":9.52,"h":9.55,"l":9.52,"n":70,"o":9.53,"t":"2026-10-01T19:15:00Z","v":2634,"vw":9.537299},{"c":9.4,"h":9.53,"l":9.4,"n":179,"o":9.53,"t":"2026-10-01T19:30:00Z","v":5229,"vw":9.482439},{"c":9.4,"h":9.445,"l":9.36,"n":588,"o":9.41,"t":"2026-10-01T19:45:00Z","v":25629,"vw":9.406629},{"c":9.41,"h":9.41,"l":9.41,"n":28,"o":9.41,"t":"2026-10-01T20:00:00Z","v":15891,"vw":9.41},{"c":9.21,"h":9.56,"l":9.21,"n":55,"o":9.55,"t":"2026-10-02T13:30:00Z","v":3414,"vw":9.372359},{"c":9.34,"h":9.37,"l":9.26,"n":62,"o":9.26,"t":"2026-10-02T13:45:00Z","v":2881,"vw":9.317143},{"c":9.48,"h":9.48,"l":9.37,"n":30,"o":9.37,"t":"2026-10-02T14:00:00Z","v":1109,"vw":9.416667},{"c":9.49,"h":9.49,"l":9.45,"n":16,"o":9.48,"t":"2026-10-02T14:15:00Z","v":694,"vw":9.4675},{"c":9.42,"h":9.4285,"l":9.42,"n":12,"o":9.4285,"t":"2026-10-02T14:30:00Z","v":762,"vw":9.426955},{"c":9.45,"h":9.51,"l":9.37,"n":84,"o":9.46,"t":"2026-10-02T14:45:00Z","v":3896,"vw":9.408934},{"c":9.395,"h":9.47,"l":9.39,"n":95,"o":9.44,"t":"2026-10-02T15:00:00Z","v":4438,"vw":9.422807},{"c":9.39,"h":9.43,"l":9.39,"n":19,"o":9.42,"t":"2026-10-02T15:15:00Z","v":742,"vw":9.41},{"c":9.46,"h":9.46,"l":9.35,"n":98,"o":9.35,"t":"2026-10-02T15:30:00Z","v":2121,"vw":9.368333},{"c":9.42,"h":9.42,"l":9.395,"n":31,"o":9.395,"t":"2026-10-02T15:45:00Z","v":803,"vw":9.398981},{"c":9.44,"h":9.47,"l":9.38,"n":71,"o":9.43,"t":"2026-10-02T16:00:00Z","v":2543,"vw":9.408401},{"c":9.44,"h":9.44,"l":9.43,"n":17,"o":9.43,"t":"2026-10-02T16:15:00Z","v":449,"vw":9.4375},{"c":9.44,"h":9.44,"l":9.41,"n":65,"o":9.44,"t":"2026-10-02T16:30:00Z","v":2652,"vw":9.421448},{"c":9.4329,"h":9.4329,"l":9.41,"n":10,"o":9.41,"t":"2026-10-02T16:45:00Z","v":1063,"vw":9.415576},{"c":9.4,"h":9.44,"l":9.4,"n":36,"o":9.44,"t":"2026-10-02T17:00:00Z","v":1362,"vw":9.412068},{"c":9.36,"h":9.4,"l":9.33,"n":125,"o":9.4,"t":"2026-10-02T17:15:00Z","v":3901,"vw":9.355751},{"c":9.41,"h":9.455,"l":9.39,"n":95,"o":9.39,"t":"2026-10-02T17:30:00Z","v":2845,"vw":9.404333},{"c":9.43,"h":9.43,"l":9.43,"n":32,"o":9.43,"t":"2026-10-02T17:45:00Z","v":632,"vw":9.43},{"c":9.41,"h":9.441,"l":9.41,"n":37,"o":9.44,"t":"2026-10-02T18:00:00Z","v":1078,"vw":9.42811},{"c":9.33,"h":9.41,"l":9.33,"n":113,"o":9.41,"t":"2026-10-02T18:15:00Z","v":3055,"vw":9.354891},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-02T18:30:00Z","v":105,"vw":9.32},{"c":9.35,"h":9.35,"l":9.325,"n":51,"o":9.35,"t":"2026-10-02T18:45:00Z","v":1428,"vw":9.335833},{"c":9.29,"h":9.33,"l":9.275,"n":131,"o":9.33,"t":"2026-10-02T19:00:00Z","v":11443,"vw":9.30836},{"c":9.29,"h":9.31,"l":9.23,"n":170,"o":9.31,"t":"2026-10-02T19:15:00Z","v":9190,"vw":9.262474},{"c":9.25,"h":9.3,"l":9.25,"n":123,"o":9.3,"t":"2026-10-02T19:30:00Z","v":4425,"vw":9.265717},{"c":9.28,"h":9.31,"l":9.245,"n":383,"o":9.245,"t":"2026-10-02T19:45:00Z","v":13401,"vw":9.285316},{"c":9.26,"h":9.34,"l":9.26,"n":8,"o":9.26,"t":"2026-10-02T20:00:00Z","v":14597,"vw":9.270308},{"c":9.05,"h":9.31,"l":9.02,"n":134,"o":9.27,"t":"2026-10-05T13:30:00Z","v":4606,"vw":9.174492},{"c":9.03,"h":9.09,"l":9.03,"n":47,"o":9.09,"t":"2026-10-05T13:45:00Z","v":3128,"vw":9.057374},{"c":9.09,"h":9.09,"l":9.05,"n":29,"o":9.05,"t":"2026-10-05T14:00:00Z","v":1053,"vw":9.060142},{"c":8.72,"h":9.07,"l":8.72,"n":210,"o":9.07,"t":"2026-10-05T14:15:00Z","v":14503,"vw":8.984835},{"c":8.725,"h":8.74,"l":8.66,"n":56,"o":8.7,"t":"2026-10-05T14:30:00Z","v":2067,"vw":8.70491},{"c":8.85,"h":8.86,"l":8.725,"n":90,"o":8.725,"t":"2026-10-05T14:45:00Z","v":5695,"vw":8.815217},{"c":8.69,"h":8.8,"l":8.69,"n":82,"o":8.8,"t":"2026-10-05T15:00:00Z","v":2671,"vw":8.741418},{"c":8.765,"h":8.765,"l":8.7,"n":46,"o":8.71,"t":"2026-10-05T15:15:00Z","v":2800,"vw":8.723463},{"c":8.76,"h":8.79,"l":8.74,"n":51,"o":8.77,"t":"2026-10-05T15:30:00Z","v":1887,"vw":8.755668},{"c":8.88,"h":8.88,"l":8.765,"n":78,"o":8.7678,"t":"2026-10-05T15:45:00Z","v":4933,"vw":8.828442},{"c":8.85,"h":8.865,"l":8.84,"n":38,"o":8.855,"t":"2026-10-05T16:00:00Z","v":1290,"vw":8.847143},{"c":8.975,"h":8.975,"l":8.85,"n":106,"o":8.85,"t":"2026-10-05T16:15:00Z","v":3599,"vw":8.8932},{"c":8.96,"h":8.97,"l":8.92,"n":52,"o":8.97,"t":"2026-10-05T16:30:00Z","v":1824,"vw":8.953333},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-05T16:45:00Z","v":316,"vw":8.96},{"c":8.933,"h":8.975,"l":8.933,"n":122,"o":8.97,"t":"2026-10-05T17:00:00Z","v":4793,"vw":8.963415},{"c":8.9,"h":8.96,"l":8.89,"n":79,"o":8.92,"t":"2026-10-05T17:15:00Z","v":3265,"vw":8.907951},{"c":8.855,"h":8.935,"l":8.84,"n":65,"o":8.935,"t":"2026-10-05T17:30:00Z","v":2495,"vw":8.884401},{"c":8.855,"h":8.91,"l":8.83,"n":57,"o":8.855,"t":"2026-10-05T17:45:00Z","v":1679,"vw":8.863636},{"c":8.9114,"h":8.9114,"l":8.87,"n":56,"o":8.87,"t":"2026-10-05T18:00:00Z","v":2116,"vw":8.895537},{"c":8.93,"h":8.97,"l":8.91,"n":53,"o":8.915,"t":"2026-10-05T18:15:00Z","v":2478,"vw":8.930481},{"c":8.95,"h":8.95,"l":8.91,"n":73,"o":8.93,"t":"2026-10-05T18:30:00Z","v":2395,"vw":8.928437},{"c":8.945,"h":8.945,"l":8.91,"n":85,"o":8.93,"t":"2026-10-05T18:45:00Z","v":3581,"vw":8.926934},{"c":9.02,"h":9.04,"l":8.945,"n":104,"o":8.945,"t":"2026-10-05T19:00:00Z","v":3680,"vw":8.989423},{"c":8.92,"h":9.01,"l":8.92,"n":54,"o":9.01,"t":"2026-10-05T19:15:00Z","v":2460,"vw":8.980991},{"c":8.91,"h":8.99,"l":8.91,"n":154,"o":8.92,"t":"2026-10-05T19:30:00Z","v":5524,"vw":8.955428},{"c":9.08,"h":9.09,"l":8.92,"n":569,"o":8.92,"t":"2026-10-05T19:45:00Z","v":22642,"vw":8.991801},{"c":9.07,"h":9.07,"l":9.07,"n":5,"o":9.07,"t":"2026-10-05T20:00:00Z","v":9211,"vw":9.07},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-06T11:15:00Z","v":100,"vw":9.16},{"c":9,"h":9.13,"l":9,"n":53,"o":9.13,"t":"2026-10-06T13:30:00Z","v":1392,"vw":9.039887},{"c":8.93,"h":9,"l":8.845,"n":82,"o":9,"t":"2026-10-06T13:45:00Z","v":4634,"vw":8.922681},{"c":8.69,"h":8.98,"l":8.69,"n":43,"o":8.98,"t":"2026-10-06T14:00:00Z","v":2920,"vw":8.772678},{"c":8.71,"h":8.71,"l":8.6,"n":32,"o":8.6,"t":"2026-10-06T14:15:00Z","v":2113,"vw":8.69},{"c":8.65,"h":8.73,"l":8.65,"n":77,"o":8.69,"t":"2026-10-06T14:30:00Z","v":3550,"vw":8.700336},{"c":8.74,"h":8.74,"l":8.65,"n":41,"o":8.65,"t":"2026-10-06T14:45:00Z","v":1513,"vw":8.685},{"c":8.79,"h":8.79,"l":8.77,"n":61,"o":8.78,"t":"2026-10-06T15:00:00Z","v":2491,"vw":8.783977},{"c":8.82,"h":8.82,"l":8.82,"n":14,"o":8.82,"t":"2026-10-06T15:15:00Z","v":373,"vw":8.82},{"c":8.78,"h":8.845,"l":8.73,"n":46,"o":8.845,"t":"2026-10-06T15:30:00Z","v":1896,"vw":8.779615},{"c":8.751,"h":8.8,"l":8.72,"n":32,"o":8.8,"t":"2026-10-06T15:45:00Z","v":2234,"vw":8.750654},{"c":8.77,"h":8.77,"l":8.75,"n":14,"o":8.77,"t":"2026-10-06T16:00:00Z","v":1003,"vw":8.765603},{"c":8.96,"h":8.96,"l":8.78,"n":114,"o":8.78,"t":"2026-10-06T16:15:00Z","v":9010,"vw":8.816376},{"c":8.92,"h":8.92,"l":8.9,"n":30,"o":8.9,"t":"2026-10-06T16:30:00Z","v":1376,"vw":8.915137},{"c":9.015,"h":9.0394,"l":8.97,"n":99,"o":8.97,"t":"2026-10-06T16:45:00Z","v":5726,"vw":9.004991},{"c":8.815,"h":9.07,"l":8.79,"n":208,"o":9.04,"t":"2026-10-06T17:00:00Z","v":10039,"vw":8.990263},{"c":8.64,"h":8.83,"l":8.64,"n":78,"o":8.83,"t":"2026-10-06T17:15:00Z","v":3563,"vw":8.752258},{"c":8.745,"h":8.745,"l":8.69,"n":84,"o":8.69,"t":"2026-10-06T17:30:00Z","v":3432,"vw":8.734509},{"c":8.74,"h":8.77,"l":8.74,"n":112,"o":8.745,"t":"2026-10-06T17:45:00Z","v":3055,"vw":8.758333},{"c":8.72,"h":8.74,"l":8.72,"n":42,"o":8.735,"t":"2026-10-06T18:00:00Z","v":1630,"vw":8.732273},{"c":8.73,"h":8.73,"l":8.7,"n":8,"o":8.7,"t":"2026-10-06T18:15:00Z","v":210,"vw":8.715},{"c":8.71,"h":8.74,"l":8.7075,"n":55,"o":8.735,"t":"2026-10-06T18:30:00Z","v":2631,"vw":8.722259},{"c":8.75,"h":8.75,"l":8.72,"n":67,"o":8.73,"t":"2026-10-06T18:45:00Z","v":2694,"vw":8.732334},{"c":8.68,"h":8.73,"l":8.68,"n":43,"o":8.73,"t":"2026-10-06T19:00:00Z","v":1222,"vw":8.718333},{"c":8.64,"h":8.68,"l":8.64,"n":75,"o":8.68,"t":"2026-10-06T19:15:00Z","v":2528,"vw":8.650496},{"c":8.725,"h":8.76,"l":8.64,"n":217,"o":8.64,"t":"2026-10-06T19:30:00Z","v":7251,"vw":8.691425},{"c":8.61,"h":8.74,"l":8.585,"n":506,"o":8.695,"t":"2026-10-06T19:45:00Z","v":20754,"vw":8.626381},{"c":8.61,"h":8.61,"l":8.61,"n":12,"o":8.61,"t":"2026-10-06T20:00:00Z","v":9852,"vw":8.61},{"c":8.75,"h":8.75,"l":8.48,"n":118,"o":8.48,"t":"2026-10-07T13:30:00Z","v":7781,"vw":8.561099},{"c":8.77,"h":8.81,"l":8.76,"n":52,"o":8.78,"t":"2026-10-07T13:45:00Z","v":2680,"vw":8.782059},{"c":8.8,"h":8.855,"l":8.8,"n":57,"o":8.81,"t":"2026-10-07T14:00:00Z","v":2692,"vw":8.821941},{"c":8.795,"h":8.84,"l":8.7825,"n":34,"o":8.7825,"t":"2026-10-07T14:15:00Z","v":1085,"vw":8.81625},{"c":8.895,"h":8.95,"l":8.82,"n":159,"o":8.82,"t":"2026-10-07T14:30:00Z","v":8588,"vw":8.875089},{"c":8.775,"h":8.91,"l":8.775,"n":114,"o":8.8525,"t":"2026-10-07T14:45:00Z","v":7246,"vw":8.873693},{"c":8.73,"h":8.77,"l":8.68,"n":208,"o":8.77,"t":"2026-10-07T15:00:00Z","v":7326,"vw":8.707981},{"c":8.72,"h":8.74,"l":8.72,"n":87,"o":8.73,"t":"2026-10-07T15:15:00Z","v":5384,"vw":8.732639},{"c":8.72,"h":8.755,"l":8.72,"n":86,"o":8.74,"t":"2026-10-07T15:30:00Z","v":6310,"vw":8.743304},{"c":8.7,"h":8.74,"l":8.67,"n":87,"o":8.725,"t":"2026-10-07T15:45:00Z","v":5637,"vw":8.69791},{"c":8.71,"h":8.74,"l":8.675,"n":145,"o":8.71,"t":"2026-10-07T16:00:00Z","v":9677,"vw":8.703086},{"c":8.71,"h":8.73,"l":8.685,"n":59,"o":8.71,"t":"2026-10-07T16:15:00Z","v":2792,"vw":8.703558},{"c":8.73,"h":8.745,"l":8.72,"n":47,"o":8.73,"t":"2026-10-07T16:30:00Z","v":2594,"vw":8.733089},{"c":8.745,"h":8.745,"l":8.735,"n":30,"o":8.735,"t":"2026-10-07T16:45:00Z","v":1251,"vw":8.740833},{"c":8.66,"h":8.755,"l":8.66,"n":144,"o":8.755,"t":"2026-10-07T17:00:00Z","v":6705,"vw":8.718374},{"c":8.61,"h":8.655,"l":8.585,"n":53,"o":8.655,"t":"2026-10-07T17:15:00Z","v":2207,"vw":8.618324},{"c":8.62,"h":8.62,"l":8.575,"n":61,"o":8.59,"t":"2026-10-07T17:30:00Z","v":2591,"vw":8.592998},{"c":8.575,"h":8.645,"l":8.55,"n":47,"o":8.645,"t":"2026-10-07T17:45:00Z","v":2278,"vw":8.612758},{"c":8.58,"h":8.59,"l":8.55,"n":114,"o":8.55,"t":"2026-10-07T18:00:00Z","v":5567,"vw":8.56697},{"c":8.59,"h":8.59,"l":8.56,"n":65,"o":8.57,"t":"2026-10-07T18:15:00Z","v":3751,"vw":8.57931},{"c":8.565,"h":8.6,"l":8.565,"n":39,"o":8.6,"t":"2026-10-07T18:30:00Z","v":1507,"vw":8.583571},{"c":8.52,"h":8.575,"l":8.52,"n":30,"o":8.575,"t":"2026-10-07T18:45:00Z","v":1264,"vw":8.555},{"c":8.53,"h":8.54,"l":8.515,"n":79,"o":8.53,"t":"2026-10-07T19:00:00Z","v":3949,"vw":8.526579},{"c":8.455,"h":8.54,"l":8.38,"n":162,"o":8.53,"t":"2026-10-07T19:15:00Z","v":11360,"vw":8.475288},{"c":8.5,"h":8.5,"l":8.41,"n":247,"o":8.44,"t":"2026-10-07T19:30:00Z","v":15751,"vw":8.454225},{"c":8.55,"h":8.585,"l":8.49,"n":667,"o":8.5,"t":"2026-10-07T19:45:00Z","v":30335,"vw":8.540342},{"c":8.56,"h":8.56,"l":8.56,"n":7,"o":8.56,"t":"2026-10-07T20:00:00Z","v":17430,"vw":8.56},{"c":8.29,"h":8.515,"l":8.28,"n":44,"o":8.49,"t":"2026-10-08T13:30:00Z","v":2368,"vw":8.3406},{"c":8.25,"h":8.325,"l":8.21,"n":41,"o":8.325,"t":"2026-10-08T13:45:00Z","v":1625,"vw":8.263534},{"c":8.3,"h":8.345,"l":8.23,"n":93,"o":8.2301,"t":"2026-10-08T14:00:00Z","v":8921,"vw":8.247866},{"c":8.29,"h":8.3,"l":8.26,"n":55,"o":8.3,"t":"2026-10-08T14:15:00Z","v":1233,"vw":8.286},{"c":8.395,"h":8.395,"l":8.26,"n":69,"o":8.27,"t":"2026-10-08T14:30:00Z","v":3483,"vw":8.327109},{"c":8.395,"h":8.43,"l":8.38,"n":61,"o":8.43,"t":"2026-10-08T14:45:00Z","v":1918,"vw":8.4},{"c":8.42,"h":8.42,"l":8.35,"n":58,"o":8.35,"t":"2026-10-08T15:00:00Z","v":2044,"vw":8.407711},{"c":8.38,"h":8.4351,"l":8.37,"n":115,"o":8.42,"t":"2026-10-08T15:15:00Z","v":4331,"vw":8.399292},{"c":8.35,"h":8.38,"l":8.31,"n":37,"o":8.38,"t":"2026-10-08T15:30:00Z","v":1723,"vw":8.352},{"c":8.34,"h":8.36,"l":8.31,"n":147,"o":8.34,"t":"2026-10-08T15:45:00Z","v":5972,"vw":8.342729},{"c":8.405,"h":8.41,"l":8.345,"n":51,"o":8.345,"t":"2026-10-08T16:00:00Z","v":2602,"vw":8.378674},{"c":8.411,"h":8.54,"l":8.411,"n":86,"o":8.42,"t":"2026-10-08T16:15:00Z","v":3765,"vw":8.452342},{"c":8.45,"h":8.515,"l":8.42,"n":96,"o":8.45,"t":"2026-10-08T16:30:00Z","v":3728,"vw":8.461941},{"c":8.48,"h":8.51,"l":8.44,"n":51,"o":8.44,"t":"2026-10-08T16:45:00Z","v":2748,"vw":8.471961},{"c":8.535,"h":8.54,"l":8.51,"n":43,"o":8.51,"t":"2026-10-08T17:00:00Z","v":1892,"vw":8.526126},{"c":8.57,"h":8.62,"l":8.545,"n":118,"o":8.57,"t":"2026-10-08T17:15:00Z","v":6831,"vw":8.57373},{"c":8.63,"h":8.63,"l":8.55,"n":101,"o":8.55,"t":"2026-10-08T17:30:00Z","v":3206,"vw":8.580895},{"c":8.62,"h":8.62,"l":8.58,"n":79,"o":8.62,"t":"2026-10-08T17:45:00Z","v":4240,"vw":8.608485},{"c":8.71,"h":8.71,"l":8.62,"n":93,"o":8.62,"t":"2026-10-08T18:00:00Z","v":3790,"vw":8.651621},{"c":8.67,"h":8.72,"l":8.67,"n":34,"o":8.72,"t":"2026-10-08T18:15:00Z","v":1684,"vw":8.690501},{"c":8.73,"h":8.73,"l":8.705,"n":34,"o":8.705,"t":"2026-10-08T18:30:00Z","v":2237,"vw":8.720988},{"c":8.72,"h":8.75,"l":8.71,"n":92,"o":8.71,"t":"2026-10-08T18:45:00Z","v":3202,"vw":8.734719},{"c":8.66,"h":8.745,"l":8.65,"n":161,"o":8.745,"t":"2026-10-08T19:00:00Z","v":9816,"vw":8.694455},{"c":8.64,"h":8.685,"l":8.64,"n":173,"o":8.66,"t":"2026-10-08T19:15:00Z","v":9921,"vw":8.664959},{"c":8.645,"h":8.685,"l":8.64,"n":160,"o":8.64,"t":"2026-10-08T19:30:00Z","v":6402,"vw":8.658903},{"c":8.78,"h":8.845,"l":8.59,"n":608,"o":8.63,"t":"2026-10-08T19:45:00Z","v":23503,"vw":8.698194},{"c":8.79,"h":8.79,"l":8.79,"n":11,"o":8.79,"t":"2026-10-08T20:00:00Z","v":55533,"vw":8.79},{"c":8.845,"h":8.96,"l":8.72,"n":29,"o":8.72,"t":"2026-10-09T13:30:00Z","v":1756,"vw":8.813693},{"c":8.955,"h":8.955,"l":8.82,"n":74,"o":8.835,"t":"2026-10-09T13:45:00Z","v":3684,"vw":8.891436},{"c":9.1,"h":9.1,"l":8.99,"n":44,"o":8.99,"t":"2026-10-09T14:00:00Z","v":1440,"vw":9.036},{"c":9.01,"h":9.0299,"l":8.965,"n":37,"o":9.01,"t":"2026-10-09T14:15:00Z","v":1393,"vw":8.990521},{"c":8.93,"h":9,"l":8.92,"n":27,"o":8.965,"t":"2026-10-09T14:30:00Z","v":1248,"vw":8.946596},{"c":8.83,"h":8.845,"l":8.745,"n":58,"o":8.81,"t":"2026-10-09T14:45:00Z","v":1984,"vw":8.806667},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-10-09T15:00:00Z","v":125,"vw":8.81},{"c":8.78,"h":8.805,"l":8.78,"n":27,"o":8.79,"t":"2026-10-09T15:15:00Z","v":772,"vw":8.78875},{"c":8.82,"h":8.855,"l":8.77,"n":71,"o":8.77,"t":"2026-10-09T15:30:00Z","v":2256,"vw":8.81875},{"c":8.9,"h":8.975,"l":8.835,"n":351,"o":8.835,"t":"2026-10-09T15:45:00Z","v":10692,"vw":8.891269},{"c":8.87,"h":8.87,"l":8.85,"n":68,"o":8.86,"t":"2026-10-09T16:15:00Z","v":2278,"vw":8.85678},{"c":8.91,"h":8.94,"l":8.9,"n":46,"o":8.9,"t":"2026-10-09T16:30:00Z","v":1798,"vw":8.913253},{"c":8.93,"h":8.93,"l":8.9,"n":63,"o":8.9246,"t":"2026-10-09T16:45:00Z","v":2500,"vw":8.921081},{"c":8.9,"h":8.96,"l":8.9,"n":78,"o":8.915,"t":"2026-10-09T17:00:00Z","v":2266,"vw":8.921464},{"c":8.93,"h":8.93,"l":8.9,"n":32,"o":8.9,"t":"2026-10-09T17:15:00Z","v":1577,"vw":8.92},{"c":8.91,"h":8.93,"l":8.9,"n":31,"o":8.9,"t":"2026-10-09T17:30:00Z","v":1340,"vw":8.907212},{"c":8.87,"h":8.92,"l":8.87,"n":26,"o":8.905,"t":"2026-10-09T17:45:00Z","v":1026,"vw":8.895593},{"c":8.92,"h":8.922,"l":8.84,"n":87,"o":8.88,"t":"2026-10-09T18:00:00Z","v":4396,"vw":8.886983},{"c":8.9,"h":8.92,"l":8.89,"n":63,"o":8.91,"t":"2026-10-09T18:15:00Z","v":3030,"vw":8.902236},{"c":8.825,"h":8.93,"l":8.825,"n":85,"o":8.91,"t":"2026-10-09T18:30:00Z","v":3723,"vw":8.872708},{"c":8.77,"h":8.855,"l":8.77,"n":67,"o":8.82,"t":"2026-10-09T18:45:00Z","v":3578,"vw":8.819694},{"c":8.655,"h":8.76,"l":8.645,"n":101,"o":8.76,"t":"2026-10-09T19:00:00Z","v":4280,"vw":8.680754},{"c":8.665,"h":8.705,"l":8.615,"n":207,"o":8.655,"t":"2026-10-09T19:15:00Z","v":11060,"vw":8.65702},{"c":8.7,"h":8.7,"l":8.66,"n":143,"o":8.68,"t":"2026-10-09T19:30:00Z","v":5821,"vw":8.679897},{"c":8.705,"h":8.73,"l":8.685,"n":377,"o":8.71,"t":"2026-10-09T19:45:00Z","v":9787,"vw":8.70586},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-09T20:00:00Z","v":16104,"vw":8.71},{"c":8.58,"h":8.63,"l":8.535,"n":45,"o":8.63,"t":"2026-10-12T13:30:00Z","v":3497,"vw":8.58956},{"c":8.62,"h":8.625,"l":8.615,"n":13,"o":8.625,"t":"2026-10-12T13:45:00Z","v":501,"vw":8.620385},{"c":8.58,"h":8.64,"l":8.505,"n":142,"o":8.585,"t":"2026-10-12T14:00:00Z","v":4365,"vw":8.592409},{"c":8.57,"h":8.63,"l":8.57,"n":55,"o":8.595,"t":"2026-10-12T14:15:00Z","v":1138,"vw":8.590984},{"c":8.49,"h":8.54,"l":8.49,"n":59,"o":8.53,"t":"2026-10-12T14:30:00Z","v":2471,"vw":8.51371},{"c":8.56,"h":8.56,"l":8.52,"n":5,"o":8.52,"t":"2026-10-12T14:45:00Z","v":270,"vw":8.54},{"c":8.63,"h":8.63,"l":8.535,"n":72,"o":8.535,"t":"2026-10-12T15:00:00Z","v":3732,"vw":8.593359},{"c":8.61,"h":8.69,"l":8.6,"n":94,"o":8.625,"t":"2026-10-12T15:15:00Z","v":5622,"vw":8.649045},{"c":8.6,"h":8.6,"l":8.59,"n":12,"o":8.59,"t":"2026-10-12T15:30:00Z","v":520,"vw":8.593333},{"c":8.58,"h":8.59,"l":8.57,"n":84,"o":8.59,"t":"2026-10-12T15:45:00Z","v":2507,"vw":8.579228},{"c":8.53,"h":8.57,"l":8.53,"n":37,"o":8.57,"t":"2026-10-12T16:00:00Z","v":1442,"vw":8.548559},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-10-12T16:15:00Z","v":149,"vw":8.57},{"c":8.57,"h":8.57,"l":8.55,"n":8,"o":8.57,"t":"2026-10-12T16:30:00Z","v":315,"vw":8.563333},{"c":8.5,"h":8.57,"l":8.5,"n":50,"o":8.57,"t":"2026-10-12T16:45:00Z","v":1640,"vw":8.525556},{"c":8.47,"h":8.5,"l":8.47,"n":27,"o":8.495,"t":"2026-10-12T17:00:00Z","v":1342,"vw":8.47829},{"c":8.46,"h":8.46,"l":8.3925,"n":57,"o":8.45,"t":"2026-10-12T17:15:00Z","v":3673,"vw":8.439963},{"c":8.41,"h":8.445,"l":8.395,"n":49,"o":8.445,"t":"2026-10-12T17:30:00Z","v":2499,"vw":8.416276},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-12T17:45:00Z","v":145,"vw":8.43},{"c":8.39,"h":8.4,"l":8.37,"n":49,"o":8.4,"t":"2026-10-12T18:00:00Z","v":2308,"vw":8.380289},{"c":8.395,"h":8.44,"l":8.395,"n":17,"o":8.44,"t":"2026-10-12T18:15:00Z","v":851,"vw":8.403876},{"c":8.345,"h":8.43,"l":8.345,"n":45,"o":8.43,"t":"2026-10-12T18:30:00Z","v":1740,"vw":8.360324},{"c":8.37,"h":8.37,"l":8.345,"n":19,"o":8.345,"t":"2026-10-12T18:45:00Z","v":515,"vw":8.361667},{"c":8.32,"h":8.36,"l":8.315,"n":109,"o":8.35,"t":"2026-10-12T19:00:00Z","v":5697,"vw":8.335445},{"c":8.315,"h":8.34,"l":8.315,"n":52,"o":8.33,"t":"2026-10-12T19:15:00Z","v":2821,"vw":8.325784},{"c":8.37,"h":8.38,"l":8.29,"n":159,"o":8.31,"t":"2026-10-12T19:30:00Z","v":9166,"vw":8.325125},{"c":8.28,"h":8.39,"l":8.23,"n":556,"o":8.36,"t":"2026-10-12T19:45:00Z","v":23054,"vw":8.274765},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-10-12T20:00:00Z","v":11038,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-13T11:00:00Z","v":249,"vw":8.27},{"c":8.19,"h":8.27,"l":8.11,"n":113,"o":8.27,"t":"2026-10-13T13:30:00Z","v":5613,"vw":8.156073},{"c":8.02,"h":8.205,"l":8.02,"n":121,"o":8.205,"t":"2026-10-13T13:45:00Z","v":9351,"vw":8.129885},{"c":8.04,"h":8.115,"l":8.01,"n":64,"o":8.09,"t":"2026-10-13T14:00:00Z","v":2274,"vw":8.072141},{"c":7.905,"h":8,"l":7.905,"n":92,"o":8,"t":"2026-10-13T14:15:00Z","v":2006,"vw":7.951613},{"c":7.865,"h":7.91,"l":7.85,"n":126,"o":7.865,"t":"2026-10-13T14:30:00Z","v":4473,"vw":7.870226},{"c":7.79,"h":7.88,"l":7.79,"n":58,"o":7.88,"t":"2026-10-13T14:45:00Z","v":2755,"vw":7.821932},{"c":7.765,"h":7.775,"l":7.71,"n":113,"o":7.75,"t":"2026-10-13T15:00:00Z","v":6259,"vw":7.738255},{"c":7.64,"h":7.78,"l":7.64,"n":102,"o":7.77,"t":"2026-10-13T15:15:00Z","v":9402,"vw":7.712011},{"c":7.605,"h":7.63,"l":7.58,"n":34,"o":7.61,"t":"2026-10-13T15:30:00Z","v":2376,"vw":7.617183},{"c":7.665,"h":7.69,"l":7.61,"n":90,"o":7.61,"t":"2026-10-13T15:45:00Z","v":4745,"vw":7.628033},{"c":7.67,"h":7.69,"l":7.645,"n":97,"o":7.68,"t":"2026-10-13T16:00:00Z","v":4234,"vw":7.670997},{"c":7.65,"h":7.67,"l":7.595,"n":94,"o":7.67,"t":"2026-10-13T16:15:00Z","v":5739,"vw":7.63522},{"c":7.63,"h":7.65,"l":7.61,"n":27,"o":7.625,"t":"2026-10-13T16:30:00Z","v":1732,"vw":7.630743},{"c":7.63,"h":7.65,"l":7.62,"n":30,"o":7.65,"t":"2026-10-13T16:45:00Z","v":1216,"vw":7.640714},{"c":7.58,"h":7.63,"l":7.53,"n":195,"o":7.59,"t":"2026-10-13T17:00:00Z","v":13590,"vw":7.570622},{"c":7.535,"h":7.58,"l":7.5,"n":55,"o":7.555,"t":"2026-10-13T17:15:00Z","v":3138,"vw":7.541302},{"c":7.455,"h":7.57,"l":7.42,"n":142,"o":7.57,"t":"2026-10-13T17:30:00Z","v":11851,"vw":7.47946},{"c":7.45,"h":7.49,"l":7.45,"n":26,"o":7.47,"t":"2026-10-13T17:45:00Z","v":1592,"vw":7.472035},{"c":7.4,"h":7.45,"l":7.39,"n":68,"o":7.45,"t":"2026-10-13T18:00:00Z","v":3021,"vw":7.420397},{"c":7.48,"h":7.49,"l":7.42,"n":118,"o":7.44,"t":"2026-10-13T18:15:00Z","v":7990,"vw":7.461025},{"c":7.51,"h":7.52,"l":7.48,"n":89,"o":7.49,"t":"2026-10-13T18:30:00Z","v":8029,"vw":7.490382},{"c":7.58,"h":7.58,"l":7.49,"n":99,"o":7.49,"t":"2026-10-13T18:45:00Z","v":4556,"vw":7.525296},{"c":7.65,"h":7.67,"l":7.565,"n":82,"o":7.565,"t":"2026-10-13T19:00:00Z","v":2959,"vw":7.59781},{"c":7.63,"h":7.65,"l":7.59,"n":100,"o":7.65,"t":"2026-10-13T19:15:00Z","v":6072,"vw":7.610158},{"c":7.62,"h":7.68,"l":7.6,"n":169,"o":7.66,"t":"2026-10-13T19:30:00Z","v":6454,"vw":7.639084},{"c":7.495,"h":7.6,"l":7.49,"n":664,"o":7.6,"t":"2026-10-13T19:45:00Z","v":25313,"vw":7.513522},{"c":7.55,"h":7.55,"l":7.51,"n":5,"o":7.51,"t":"2026-10-13T20:00:00Z","v":21872,"vw":7.515625},{"c":7.43,"h":7.515,"l":7.195,"n":111,"o":7.42,"t":"2026-10-14T13:30:00Z","v":4620,"vw":7.418244},{"c":7.54,"h":7.63,"l":7.54,"n":48,"o":7.6,"t":"2026-10-14T13:45:00Z","v":1292,"vw":7.595},{"c":7.6,"h":7.75,"l":7.56,"n":61,"o":7.56,"t":"2026-10-14T14:00:00Z","v":5494,"vw":7.668792},{"c":7.64,"h":7.64,"l":7.6,"n":42,"o":7.6,"t":"2026-10-14T14:15:00Z","v":1371,"vw":7.616667},{"c":7.54,"h":7.66,"l":7.54,"n":126,"o":7.66,"t":"2026-10-14T14:30:00Z","v":8570,"vw":7.649481},{"c":7.56,"h":7.57,"l":7.49,"n":103,"o":7.54,"t":"2026-10-14T14:45:00Z","v":2900,"vw":7.549506},{"c":7.36,"h":7.52,"l":7.35,"n":88,"o":7.52,"t":"2026-10-14T15:00:00Z","v":4918,"vw":7.439559},{"c":7.35,"h":7.3735,"l":7.34,"n":113,"o":7.355,"t":"2026-10-14T15:15:00Z","v":3673,"vw":7.358398},{"c":7.42,"h":7.45,"l":7.34,"n":190,"o":7.37,"t":"2026-10-14T15:30:00Z","v":25549,"vw":7.434688},{"c":7.385,"h":7.4411,"l":7.385,"n":171,"o":7.4,"t":"2026-10-14T15:45:00Z","v":10698,"vw":7.410238},{"c":7.335,"h":7.36,"l":7.32,"n":99,"o":7.36,"t":"2026-10-14T16:00:00Z","v":4770,"vw":7.333615},{"c":7.335,"h":7.37,"l":7.32,"n":118,"o":7.32,"t":"2026-10-14T16:15:00Z","v":8053,"vw":7.338635},{"c":7.345,"h":7.405,"l":7.33,"n":111,"o":7.33,"t":"2026-10-14T16:30:00Z","v":4661,"vw":7.376684},{"c":7.42,"h":7.43,"l":7.36,"n":85,"o":7.36,"t":"2026-10-14T16:45:00Z","v":8945,"vw":7.394096},{"c":7.57,"h":7.57,"l":7.43,"n":138,"o":7.46,"t":"2026-10-14T17:00:00Z","v":10954,"vw":7.479324},{"c":7.61,"h":7.61,"l":7.51,"n":97,"o":7.52,"t":"2026-10-14T17:15:00Z","v":3233,"vw":7.555303},{"c":7.65,"h":7.72,"l":7.625,"n":116,"o":7.625,"t":"2026-10-14T17:30:00Z","v":5540,"vw":7.666959},{"c":8.03,"h":8.03,"l":7.69,"n":1154,"o":7.69,"t":"2026-10-14T17:45:00Z","v":44903,"vw":7.94188},{"c":8.2499,"h":8.25,"l":7.975,"n":543,"o":8.035,"t":"2026-10-14T18:00:00Z","v":31431,"vw":8.150846},{"c":8.11,"h":8.27,"l":8.105,"n":305,"o":8.175,"t":"2026-10-14T18:15:00Z","v":15242,"vw":8.182087},{"c":8.19,"h":8.285,"l":8.075,"n":467,"o":8.095,"t":"2026-10-14T18:30:00Z","v":30871,"vw":8.158996},{"c":8.06,"h":8.185,"l":8.055,"n":263,"o":8.185,"t":"2026-10-14T18:45:00Z","v":10819,"vw":8.121662},{"c":7.95,"h":8.04,"l":7.94,"n":398,"o":7.99,"t":"2026-10-14T19:00:00Z","v":23306,"vw":8.001787},{"c":7.985,"h":8.02,"l":7.95,"n":348,"o":7.95,"t":"2026-10-14T19:15:00Z","v":18563,"vw":7.990116},{"c":8.16,"h":8.19,"l":8,"n":544,"o":8,"t":"2026-10-14T19:30:00Z","v":22239,"vw":8.070345},{"c":7.97,"h":8.18,"l":7.96,"n":1326,"o":8.15,"t":"2026-10-14T19:45:00Z","v":59350,"vw":8.045152},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-14T20:00:00Z","v":10881,"vw":7.99},{"c":8.1,"h":8.1,"l":7.95,"n":54,"o":8,"t":"2026-10-15T13:30:00Z","v":4225,"vw":8.003388},{"c":8.085,"h":8.21,"l":8.085,"n":29,"o":8.11,"t":"2026-10-15T13:45:00Z","v":1969,"vw":8.152499},{"c":8.08,"h":8.28,"l":8.08,"n":207,"o":8.24,"t":"2026-10-15T14:00:00Z","v":7621,"vw":8.16659},{"c":7.92,"h":8.08,"l":7.91,"n":72,"o":8.06,"t":"2026-10-15T14:15:00Z","v":2152,"vw":8.009968},{"c":8.14,"h":8.17,"l":7.94,"n":158,"o":7.94,"t":"2026-10-15T14:30:00Z","v":9350,"vw":8.075228},{"c":7.875,"h":8.07,"l":7.81,"n":71,"o":8.06,"t":"2026-10-15T14:45:00Z","v":3658,"vw":7.977431},{"c":7.93,"h":7.94,"l":7.86,"n":26,"o":7.875,"t":"2026-10-15T15:00:00Z","v":1073,"vw":7.911875},{"c":7.8,"h":7.95,"l":7.8,"n":192,"o":7.95,"t":"2026-10-15T15:15:00Z","v":6739,"vw":7.886536},{"c":7.88,"h":7.92,"l":7.76,"n":132,"o":7.76,"t":"2026-10-15T15:30:00Z","v":7728,"vw":7.800783},{"c":8.005,"h":8.035,"l":7.8382,"n":173,"o":7.865,"t":"2026-10-15T15:45:00Z","v":14728,"vw":7.931464},{"c":8.09,"h":8.125,"l":8.02,"n":163,"o":8.03,"t":"2026-10-15T16:00:00Z","v":6786,"vw":8.055707},{"c":8.17,"h":8.19,"l":8.03,"n":110,"o":8.03,"t":"2026-10-15T16:15:00Z","v":9623,"vw":8.110118},{"c":8.14,"h":8.26,"l":8.1,"n":196,"o":8.14,"t":"2026-10-15T16:30:00Z","v":22707,"vw":8.197549},{"c":8.26,"h":8.29,"l":8.13,"n":88,"o":8.13,"t":"2026-10-15T16:45:00Z","v":12552,"vw":8.238221},{"c":8.23,"h":8.32,"l":8.23,"n":188,"o":8.25,"t":"2026-10-15T17:00:00Z","v":8844,"vw":8.265692},{"c":8.3544,"h":8.39,"l":8.18,"n":334,"o":8.215,"t":"2026-10-15T17:15:00Z","v":29524,"vw":8.270721},{"c":8.39,"h":8.44,"l":8.3191,"n":323,"o":8.365,"t":"2026-10-15T17:30:00Z","v":56762,"vw":8.373061},{"c":8.27,"h":8.4,"l":8.26,"n":75,"o":8.4,"t":"2026-10-15T17:45:00Z","v":2036,"vw":8.306021},{"c":8.225,"h":8.27,"l":8.19,"n":111,"o":8.26,"t":"2026-10-15T18:00:00Z","v":5176,"vw":8.227022},{"c":8.16,"h":8.23,"l":8.16,"n":145,"o":8.205,"t":"2026-10-15T18:15:00Z","v":6073,"vw":8.208096},{"c":8.1024,"h":8.179,"l":8.1024,"n":82,"o":8.179,"t":"2026-10-15T18:30:00Z","v":4498,"vw":8.131867},{"c":8.16,"h":8.17,"l":8.11,"n":100,"o":8.11,"t":"2026-10-15T18:45:00Z","v":3848,"vw":8.1325},{"c":8.15,"h":8.16,"l":8.11,"n":174,"o":8.16,"t":"2026-10-15T19:00:00Z","v":7297,"vw":8.140192},{"c":8.09,"h":8.15,"l":8.09,"n":148,"o":8.15,"t":"2026-10-15T19:15:00Z","v":4998,"vw":8.118932},{"c":8.09,"h":8.14,"l":8.07,"n":262,"o":8.105,"t":"2026-10-15T19:30:00Z","v":9232,"vw":8.114696},{"c":8.25,"h":8.26,"l":8.1,"n":637,"o":8.1,"t":"2026-10-15T19:45:00Z","v":30304,"vw":8.194777},{"c":8.19,"h":8.19,"l":8.19,"n":13,"o":8.19,"t":"2026-10-15T20:00:00Z","v":32191,"vw":8.19},{"c":8.11,"h":8.24,"l":7.9214,"n":36,"o":8.24,"t":"2026-10-16T13:30:00Z","v":3468,"vw":8.080471},{"c":8.04,"h":8.04,"l":7.965,"n":25,"o":8.02,"t":"2026-10-16T13:45:00Z","v":1305,"vw":8.018889},{"c":8.215,"h":8.41,"l":8.07,"n":187,"o":8.07,"t":"2026-10-16T14:00:00Z","v":11680,"vw":8.299793},{"c":8.29,"h":8.3,"l":8.16,"n":34,"o":8.17,"t":"2026-10-16T14:15:00Z","v":1812,"vw":8.215719},{"c":8.31,"h":8.34,"l":8.31,"n":18,"o":8.33,"t":"2026-10-16T14:30:00Z","v":886,"vw":8.331667},{"c":8.23,"h":8.3,"l":8.23,"n":38,"o":8.3,"t":"2026-10-16T14:45:00Z","v":1800,"vw":8.253333},{"c":8.39,"h":8.39,"l":8.13,"n":136,"o":8.17,"t":"2026-10-16T15:00:00Z","v":13711,"vw":8.250671},{"c":8.3,"h":8.44,"l":8.3,"n":92,"o":8.44,"t":"2026-10-16T15:15:00Z","v":3096,"vw":8.356303},{"c":8.329,"h":8.36,"l":8.29,"n":200,"o":8.29,"t":"2026-10-16T15:30:00Z","v":7298,"vw":8.327183},{"c":8.3,"h":8.38,"l":8.285,"n":82,"o":8.305,"t":"2026-10-16T15:45:00Z","v":3950,"vw":8.313231},{"c":8.215,"h":8.28,"l":8.215,"n":31,"o":8.28,"t":"2026-10-16T16:00:00Z","v":1233,"vw":8.265},{"c":8.19,"h":8.24,"l":8.19,"n":50,"o":8.24,"t":"2026-10-16T16:15:00Z","v":1503,"vw":8.21},{"c":8.16,"h":8.16,"l":8.14,"n":44,"o":8.15,"t":"2026-10-16T16:30:00Z","v":1842,"vw":8.151818},{"c":8.175,"h":8.175,"l":8.13,"n":63,"o":8.15,"t":"2026-10-16T16:45:00Z","v":2086,"vw":8.153293},{"c":8.16,"h":8.2,"l":8.16,"n":86,"o":8.19,"t":"2026-10-16T17:00:00Z","v":3517,"vw":8.186279},{"c":8.11,"h":8.13,"l":8.08,"n":42,"o":8.13,"t":"2026-10-16T17:15:00Z","v":2545,"vw":8.108353},{"c":8.15,"h":8.15,"l":8.125,"n":31,"o":8.13,"t":"2026-10-16T17:30:00Z","v":1089,"vw":8.131},{"c":8.2,"h":8.25,"l":8.095,"n":144,"o":8.16,"t":"2026-10-16T17:45:00Z","v":12431,"vw":8.143642},{"c":8.22,"h":8.28,"l":8.18,"n":220,"o":8.18,"t":"2026-10-16T18:00:00Z","v":12748,"vw":8.231929},{"c":8.23,"h":8.24,"l":8.21,"n":68,"o":8.21,"t":"2026-10-16T18:15:00Z","v":3147,"vw":8.227972},{"c":8.22,"h":8.25,"l":8.21,"n":125,"o":8.22,"t":"2026-10-16T18:30:00Z","v":3588,"vw":8.226562},{"c":8.15,"h":8.22,"l":8.15,"n":74,"o":8.22,"t":"2026-10-16T18:45:00Z","v":2883,"vw":8.186563},{"c":8.22,"h":8.24,"l":8.15,"n":112,"o":8.15,"t":"2026-10-16T19:00:00Z","v":6245,"vw":8.192279},{"c":8.22,"h":8.26,"l":8.18,"n":190,"o":8.1901,"t":"2026-10-16T19:15:00Z","v":10314,"vw":8.239042},{"c":8.15,"h":8.2,"l":8.08,"n":201,"o":8.2,"t":"2026-10-16T19:30:00Z","v":9922,"vw":8.144269},{"c":8.15,"h":8.21,"l":8.06,"n":465,"o":8.11,"t":"2026-10-16T19:45:00Z","v":27537,"vw":8.114329},{"c":8.12,"h":8.12,"l":8.12,"n":11,"o":8.12,"t":"2026-10-16T20:00:00Z","v":30609,"vw":8.12},{"c":8.015,"h":8.26,"l":7.97,"n":89,"o":8,"t":"2026-10-19T13:30:00Z","v":16044,"vw":8.029523},{"c":7.92,"h":8.057,"l":7.92,"n":23,"o":8.025,"t":"2026-10-19T13:45:00Z","v":1197,"vw":8.004058},{"c":8.045,"h":8.1844,"l":7.99,"n":60,"o":8,"t":"2026-10-19T14:00:00Z","v":3626,"vw":8.079595},{"c":8.18,"h":8.22,"l":8.06,"n":74,"o":8.06,"t":"2026-10-19T14:15:00Z","v":4905,"vw":8.198358},{"c":8.125,"h":8.18,"l":8.11,"n":46,"o":8.13,"t":"2026-10-19T14:30:00Z","v":2735,"vw":8.128581},{"c":8.13,"h":8.13,"l":8.07,"n":81,"o":8.11,"t":"2026-10-19T14:45:00Z","v":3390,"vw":8.085984},{"c":8.15,"h":8.15,"l":8.12,"n":10,"o":8.12,"t":"2026-10-19T15:00:00Z","v":519,"vw":8.14},{"c":8.23,"h":8.2547,"l":8.155,"n":125,"o":8.155,"t":"2026-10-19T15:15:00Z","v":4748,"vw":8.203496},{"c":8.245,"h":8.26,"l":8.19,"n":142,"o":8.19,"t":"2026-10-19T15:30:00Z","v":6059,"vw":8.223452},{"c":8.29,"h":8.29,"l":8.22,"n":34,"o":8.22,"t":"2026-10-19T15:45:00Z","v":983,"vw":8.26},{"c":8.35,"h":8.35,"l":8.275,"n":87,"o":8.31,"t":"2026-10-19T16:00:00Z","v":3234,"vw":8.297157},{"c":8.51,"h":8.51,"l":8.4,"n":31,"o":8.4,"t":"2026-10-19T16:15:00Z","v":1683,"vw":8.457519},{"c":8.59,"h":8.59,"l":8.495,"n":97,"o":8.51,"t":"2026-10-19T16:30:00Z","v":2913,"vw":8.52297},{"c":8.53,"h":8.62,"l":8.47,"n":145,"o":8.5963,"t":"2026-10-19T16:45:00Z","v":8778,"vw":8.543743},{"c":8.5,"h":8.59,"l":8.5,"n":73,"o":8.5,"t":"2026-10-19T17:00:00Z","v":5451,"vw":8.558507},{"c":8.635,"h":8.66,"l":8.54,"n":79,"o":8.54,"t":"2026-10-19T17:15:00Z","v":4265,"vw":8.610348},{"c":8.62,"h":8.66,"l":8.61,"n":105,"o":8.65,"t":"2026-10-19T17:30:00Z","v":5126,"vw":8.636457},{"c":8.67,"h":8.68,"l":8.6,"n":83,"o":8.61,"t":"2026-10-19T17:45:00Z","v":3781,"vw":8.628755},{"c":8.69,"h":8.74,"l":8.65,"n":176,"o":8.65,"t":"2026-10-19T18:00:00Z","v":8269,"vw":8.698505},{"c":8.7,"h":8.74,"l":8.64,"n":147,"o":8.69,"t":"2026-10-19T18:15:00Z","v":5753,"vw":8.683464},{"c":8.73,"h":8.74,"l":8.72,"n":165,"o":8.725,"t":"2026-10-19T18:30:00Z","v":5119,"vw":8.733491},{"c":8.795,"h":8.795,"l":8.73,"n":293,"o":8.73,"t":"2026-10-19T18:45:00Z","v":7900,"vw":8.759774},{"c":8.95,"h":8.99,"l":8.71,"n":345,"o":8.795,"t":"2026-10-19T19:00:00Z","v":16867,"vw":8.829011},{"c":9.03,"h":9.045,"l":8.95,"n":202,"o":8.95,"t":"2026-10-19T19:15:00Z","v":9026,"vw":9.000031},{"c":8.94,"h":9.05,"l":8.87,"n":496,"o":9.05,"t":"2026-10-19T19:30:00Z","v":24741,"vw":8.942275},{"c":8.8,"h":8.96,"l":8.76,"n":592,"o":8.96,"t":"2026-10-19T19:45:00Z","v":28650,"vw":8.846247},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-19T20:00:00Z","v":19827,"vw":8.8},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T21:30:00Z","v":100,"vw":8.67},{"c":8.96,"h":8.96,"l":8.565,"n":57,"o":8.74,"t":"2026-10-20T13:30:00Z","v":3481,"vw":8.782843},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-20T13:45:00Z","v":856,"vw":8.96},{"c":9.19,"h":9.2,"l":9.13,"n":15,"o":9.13,"t":"2026-10-20T14:00:00Z","v":624,"vw":9.162746},{"c":9.28,"h":9.29,"l":9.24,"n":29,"o":9.24,"t":"2026-10-20T14:15:00Z","v":1126,"vw":9.267599},{"c":9.4425,"h":9.4425,"l":9.265,"n":27,"o":9.265,"t":"2026-10-20T14:30:00Z","v":1661,"vw":9.3245},{"c":9.67,"h":9.67,"l":9.52,"n":104,"o":9.52,"t":"2026-10-20T14:45:00Z","v":4013,"vw":9.572848},{"c":9.71,"h":9.85,"l":9.63,"n":165,"o":9.69,"t":"2026-10-20T15:00:00Z","v":6054,"vw":9.738252},{"c":9.85,"h":9.85,"l":9.7,"n":77,"o":9.7899,"t":"2026-10-20T15:15:00Z","v":2938,"vw":9.775679},{"c":9.795,"h":9.84,"l":9.73,"n":133,"o":9.75,"t":"2026-10-20T15:30:00Z","v":5532,"vw":9.788191},{"c":9.825,"h":9.85,"l":9.8,"n":48,"o":9.8,"t":"2026-10-20T15:45:00Z","v":1607,"vw":9.811818},{"c":9.695,"h":9.84,"l":9.695,"n":72,"o":9.825,"t":"2026-10-20T16:00:00Z","v":3510,"vw":9.776116},{"c":9.75,"h":9.76,"l":9.695,"n":65,"o":9.695,"t":"2026-10-20T16:15:00Z","v":2607,"vw":9.752834},{"c":9.805,"h":9.815,"l":9.79,"n":38,"o":9.79,"t":"2026-10-20T16:30:00Z","v":1593,"vw":9.803324},{"c":9.755,"h":9.805,"l":9.7,"n":32,"o":9.75,"t":"2026-10-20T16:45:00Z","v":2380,"vw":9.744184},{"c":9.825,"h":9.825,"l":9.8,"n":22,"o":9.8,"t":"2026-10-20T17:00:00Z","v":1017,"vw":9.814375},{"c":9.925,"h":9.925,"l":9.825,"n":58,"o":9.89,"t":"2026-10-20T17:30:00Z","v":1826,"vw":9.8925},{"c":9.98,"h":9.98,"l":9.92,"n":43,"o":9.925,"t":"2026-10-20T17:45:00Z","v":1627,"vw":9.937321},{"c":9.95,"h":9.98,"l":9.93,"n":48,"o":9.98,"t":"2026-10-20T18:00:00Z","v":2036,"vw":9.957135},{"c":9.91,"h":9.96,"l":9.885,"n":87,"o":9.96,"t":"2026-10-20T18:15:00Z","v":3917,"vw":9.933634},{"c":9.91,"h":9.955,"l":9.8825,"n":120,"o":9.9,"t":"2026-10-20T18:30:00Z","v":4238,"vw":9.925804},{"c":9.95,"h":9.955,"l":9.91,"n":121,"o":9.93,"t":"2026-10-20T18:45:00Z","v":2679,"vw":9.93245},{"c":9.96,"h":9.96,"l":9.96,"n":30,"o":9.96,"t":"2026-10-20T19:00:00Z","v":937,"vw":9.96},{"c":9.82,"h":10.01,"l":9.8,"n":477,"o":9.97,"t":"2026-10-20T19:15:00Z","v":24293,"vw":9.91304},{"c":9.795,"h":9.85,"l":9.78,"n":195,"o":9.82,"t":"2026-10-20T19:30:00Z","v":3901,"vw":9.815186},{"c":9.72,"h":9.795,"l":9.57,"n":811,"o":9.795,"t":"2026-10-20T19:45:00Z","v":43207,"vw":9.703976},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-20T20:00:00Z","v":19437,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T21:00:00Z","v":1617,"vw":9.7},{"c":9.91,"h":10.12,"l":9.65,"n":58,"o":9.65,"t":"2026-10-21T13:30:00Z","v":2706,"vw":9.781479},{"c":9.85,"h":10.05,"l":9.685,"n":102,"o":9.89,"t":"2026-10-21T13:45:00Z","v":3239,"vw":9.8162},{"c":9.62,"h":9.85,"l":9.62,"n":96,"o":9.85,"t":"2026-10-21T14:00:00Z","v":4579,"vw":9.666781},{"c":9.7,"h":9.71,"l":9.615,"n":156,"o":9.62,"t":"2026-10-21T14:15:00Z","v":3903,"vw":9.661483},{"c":9.69,"h":9.78,"l":9.68,"n":104,"o":9.71,"t":"2026-10-21T14:30:00Z","v":3420,"vw":9.694212},{"c":9.6,"h":9.7,"l":9.6,"n":77,"o":9.7,"t":"2026-10-21T14:45:00Z","v":2574,"vw":9.644979},{"c":9.56,"h":9.56,"l":9.55,"n":9,"o":9.55,"t":"2026-10-21T15:00:00Z","v":306,"vw":9.555},{"c":9.6,"h":9.6,"l":9.535,"n":48,"o":9.535,"t":"2026-10-21T15:15:00Z","v":1800,"vw":9.566592},{"c":9.75,"h":9.75,"l":9.57,"n":210,"o":9.61,"t":"2026-10-21T15:30:00Z","v":10180,"vw":9.702618},{"c":9.68,"h":9.75,"l":9.67,"n":101,"o":9.75,"t":"2026-10-21T15:45:00Z","v":6154,"vw":9.720569},{"c":9.69,"h":9.72,"l":9.67,"n":35,"o":9.72,"t":"2026-10-21T16:00:00Z","v":1157,"vw":9.696429},{"c":9.72,"h":9.73,"l":9.7,"n":41,"o":9.7,"t":"2026-10-21T16:15:00Z","v":1796,"vw":9.71},{"c":9.78,"h":9.79,"l":9.72,"n":89,"o":9.72,"t":"2026-10-21T16:30:00Z","v":3729,"vw":9.75112},{"c":9.82,"h":9.84,"l":9.8,"n":43,"o":9.84,"t":"2026-10-21T17:00:00Z","v":1947,"vw":9.810587},{"c":9.75,"h":9.79,"l":9.75,"n":40,"o":9.79,"t":"2026-10-21T17:15:00Z","v":1639,"vw":9.777246},{"c":9.78,"h":9.78,"l":9.77,"n":24,"o":9.77,"t":"2026-10-21T17:30:00Z","v":972,"vw":9.771923},{"c":9.745,"h":9.75,"l":9.73,"n":40,"o":9.74,"t":"2026-10-21T17:45:00Z","v":3290,"vw":9.741751},{"c":9.7163,"h":9.75,"l":9.7163,"n":64,"o":9.73,"t":"2026-10-21T18:00:00Z","v":2056,"vw":9.733475},{"c":9.63,"h":9.76,"l":9.61,"n":126,"o":9.75,"t":"2026-10-21T18:15:00Z","v":5189,"vw":9.686247},{"c":9.46,"h":9.632,"l":9.46,"n":201,"o":9.632,"t":"2026-10-21T18:30:00Z","v":8334,"vw":9.529543},{"c":9.33,"h":9.46,"l":9.33,"n":71,"o":9.46,"t":"2026-10-21T18:45:00Z","v":2566,"vw":9.378366},{"c":9.29,"h":9.305,"l":9.29,"n":19,"o":9.305,"t":"2026-10-21T19:00:00Z","v":519,"vw":9.3},{"c":9.36,"h":9.37,"l":9.31,"n":197,"o":9.32,"t":"2026-10-21T19:15:00Z","v":9929,"vw":9.327624},{"c":9.37,"h":9.38,"l":9.36,"n":38,"o":9.36,"t":"2026-10-21T19:30:00Z","v":1528,"vw":9.363138},{"c":9.42,"h":9.47,"l":9.35,"n":459,"o":9.35,"t":"2026-10-21T19:45:00Z","v":12298,"vw":9.422633},{"c":9.41,"h":9.41,"l":9.41,"n":6,"o":9.41,"t":"2026-10-21T20:00:00Z","v":11720,"vw":9.41},{"c":9.37,"h":9.4,"l":9.355,"n":21,"o":9.4,"t":"2026-10-22T13:30:00Z","v":1493,"vw":9.389453},{"c":9.65,"h":9.69,"l":9.49,"n":25,"o":9.49,"t":"2026-10-22T13:45:00Z","v":1159,"vw":9.596095},{"c":9.395,"h":9.61,"l":9.395,"n":68,"o":9.61,"t":"2026-10-22T14:00:00Z","v":2508,"vw":9.5161},{"c":9.47,"h":9.47,"l":9.4,"n":48,"o":9.4,"t":"2026-10-22T14:15:00Z","v":2501,"vw":9.431875},{"c":9.46,"h":9.46,"l":9.46,"n":8,"o":9.46,"t":"2026-10-22T14:30:00Z","v":258,"vw":9.46},{"c":9.52,"h":9.52,"l":9.52,"n":7,"o":9.52,"t":"2026-10-22T14:45:00Z","v":249,"vw":9.52},{"c":9.34,"h":9.46,"l":9.34,"n":25,"o":9.46,"t":"2026-10-22T15:00:00Z","v":789,"vw":9.420233},{"c":9.45,"h":9.48,"l":9.42,"n":30,"o":9.42,"t":"2026-10-22T15:15:00Z","v":1515,"vw":9.446072},{"c":9.385,"h":9.44,"l":9.345,"n":62,"o":9.43,"t":"2026-10-22T15:30:00Z","v":1606,"vw":9.385},{"c":9.44,"h":9.445,"l":9.43,"n":25,"o":9.43,"t":"2026-10-22T16:15:00Z","v":1353,"vw":9.439},{"c":9.49,"h":9.53,"l":9.345,"n":253,"o":9.48,"t":"2026-10-22T16:30:00Z","v":11381,"vw":9.439305},{"c":9.5,"h":9.53,"l":9.44,"n":52,"o":9.475,"t":"2026-10-22T16:45:00Z","v":2121,"vw":9.492857},{"c":9.46,"h":9.495,"l":9.37,"n":63,"o":9.495,"t":"2026-10-22T17:00:00Z","v":2520,"vw":9.423408},{"c":9.51,"h":9.51,"l":9.47,"n":10,"o":9.48,"t":"2026-10-22T17:15:00Z","v":1013,"vw":9.476818},{"c":9.57,"h":9.57,"l":9.52,"n":55,"o":9.52,"t":"2026-10-22T17:30:00Z","v":2341,"vw":9.544755},{"c":9.415,"h":9.57,"l":9.37,"n":105,"o":9.57,"t":"2026-10-22T17:45:00Z","v":7054,"vw":9.428792},{"c":9.48,"h":9.5,"l":9.41,"n":78,"o":9.41,"t":"2026-10-22T18:00:00Z","v":3210,"vw":9.470427},{"c":9.5,"h":9.54,"l":9.465,"n":87,"o":9.465,"t":"2026-10-22T18:15:00Z","v":5445,"vw":9.512484},{"c":9.46,"h":9.52,"l":9.46,"n":76,"o":9.47,"t":"2026-10-22T18:30:00Z","v":5461,"vw":9.494566},{"c":9.44,"h":9.485,"l":9.44,"n":190,"o":9.47,"t":"2026-10-22T18:45:00Z","v":8109,"vw":9.46663},{"c":9.4639,"h":9.4639,"l":9.435,"n":8,"o":9.435,"t":"2026-10-22T19:00:00Z","v":774,"vw":9.45234},{"c":9.425,"h":9.45,"l":9.42,"n":36,"o":9.43,"t":"2026-10-22T19:15:00Z","v":1306,"vw":9.427154},{"c":9.32,"h":9.4,"l":9.32,"n":50,"o":9.4,"t":"2026-10-22T19:30:00Z","v":2040,"vw":9.391193},{"c":9.38,"h":9.4,"l":9.27,"n":260,"o":9.305,"t":"2026-10-22T19:45:00Z","v":6788,"vw":9.347865},{"c":9.38,"h":9.38,"l":9.38,"n":12,"o":9.38,"t":"2026-10-22T20:00:00Z","v":9616,"vw":9.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":1.9044702348698683,"strike":12.716400552634983,"iv":2.728749733238449,"gamma":0.057468848333048925,"theta":-0.04982981295082185,"vega":0.01052456779530591,"rho":0.002205822302061217,"breakevenPct":55.872822894508},{"delta":0.55,"premium":2.45,"strike":12.923849970936915,"iv":3.29954814151916,"gamma":0.045390216716419574,"theta":-0.059855186526754096,"vega":0.010464991499202827,"rho":0.0021479719463760247,"breakevenPct":63.90031951958329},{"delta":0.6,"premium":2.45,"strike":10.363722360289735,"iv":2.6736721166131354,"gamma":0.05473909862223648,"theta":-0.04746707272109025,"vega":0.010210665344455258,"rho":0.002519565977017059,"breakevenPct":36.60684819072209},{"delta":0.65,"premium":2.45,"strike":8.987698769799344,"iv":2.1982708421623154,"gamma":0.06373500715155873,"theta":-0.03756267413150026,"vega":0.009792484288057872,"rho":0.002891236594470317,"breakevenPct":21.937087098074006},{"delta":0.7,"premium":2.45,"strike":8.266924595823788,"iv":1.8436129562902146,"gamma":0.07161666814438897,"theta":-0.029757786562742576,"vega":0.009158897586844128,"rho":0.003263163032889656,"breakevenPct":14.252927460807957},{"delta":0.75,"premium":2.4681897657505827,"strike":7.818102342494176,"iv":1.5742716314492766,"gamma":0.07440170355278027,"theta":-0.02356279196071442,"vega":0.008192257484758079,"rho":0.0036217512897366907,"breakevenPct":9.661962774464364},{"delta":0.8,"premium":2.497077560330179,"strike":7.5292243966982095,"iv":1.355107919779334,"gamma":0.07418923760900192,"theta":-0.018314630957637287,"vega":0.0070297371864677955,"rho":0.003972494901801392,"breakevenPct":6.890212761496672},{"delta":0.85,"premium":2.525965354909776,"strike":7.240346450902244,"iv":1.1359442081093918,"gamma":0.07397677166522358,"theta":-0.013066469954560166,"vega":0.005867216888177514,"rho":0.004323238513866094,"breakevenPct":4.118462748528987},{"delta":0.9,"premium":2.962609342778055,"strike":6.597454299728727,"iv":1.1230226025230607,"gamma":0.061709078371610326,"theta":-0.009456536709608877,"vega":0.004620712785742103,"rho":0.0043521689139530174,"breakevenPct":1.9196550373857268}],"put":[{"delta":0.1,"premium":2.45,"strike":4.162342850746601,"iv":6.908165162246086,"gamma":0.012466292508256187,"theta":-0.04067975942842222,"vega":0.0041317391387198,"rho":-0.002249878166600807,"breakevenPct":81.7447457276482},{"delta":0.15,"premium":2.45,"strike":5.354365692912374,"iv":5.788450728902218,"gamma":0.020150475569397825,"theta":-0.04305505808406758,"vega":0.005517722304631753,"rho":-0.0027663711231072324,"breakevenPct":69.03661308195764},{"delta":0.2,"premium":2.45,"strike":6.546388535078149,"iv":4.6687362955583485,"gamma":0.027834658630539466,"theta":-0.04543035673971295,"vega":0.006903705470543708,"rho":-0.0032828640796136585,"breakevenPct":56.32848043626708},{"delta":0.25,"premium":2.45,"strike":7.7384113772439225,"iv":3.54902186221448,"gamma":0.035518841691681104,"theta":-0.04780565539535832,"vega":0.008289688636455662,"rho":-0.003799357036120084,"breakevenPct":43.620347790576524},{"delta":0.3,"premium":2.45,"strike":8.54053570289209,"iv":2.9386635084299964,"gamma":0.04536302665003173,"theta":-0.04537662643911493,"vega":0.009144743124216566,"rho":-0.004206599958599113,"breakevenPct":35.068915747419105},{"delta":0.35,"premium":2.45,"strike":9.1724639683011,"iv":2.5200751254118487,"gamma":0.056098666502712606,"theta":-0.041510940447602535,"vega":0.009747021735698063,"rho":-0.004583205933975781,"breakevenPct":28.331940636448824},{"delta":0.4,"premium":2.45,"strike":9.684957948060301,"iv":2.197239735547087,"gamma":0.0673945902630595,"theta":-0.03747582379931877,"vega":0.010145225981396654,"rho":-0.0049599663894357325,"breakevenPct":22.868252152875257},{"delta":0.45,"premium":2.45,"strike":10.123534960458084,"iv":1.9186159750076721,"gamma":0.07863505942877111,"theta":-0.03351131227355903,"vega":0.010378823156404147,"rho":-0.0053367128383518805,"breakevenPct":18.192591039892505},{"delta":0.5,"premium":2.45,"strike":10.444174643360718,"iv":1.7105335486353626,"gamma":0.08978704868204881,"theta":-0.029659453903041005,"vega":0.01034978349678062,"rho":-0.00571343693929529,"breakevenPct":14.774257533467843},{"delta":0.55,"premium":2.45,"strike":10.76481432626335,"iv":1.5024511222630528,"gamma":0.10093903793532653,"theta":-0.025807595532522966,"vega":0.010320743837157092,"rho":-0.0060901610402387,"breakevenPct":11.355924027043171},{"delta":0.6,"premium":2.4914801722046933,"strike":11.082960344409386,"iv":1.3256482410350774,"gamma":0.10954042902642487,"theta":-0.022262013280600478,"vega":0.010141865074367552,"rho":-0.006498682432462216,"breakevenPct":8.406394752615212},{"delta":0.65,"premium":2.6471216616124686,"strike":11.394243323224938,"iv":1.2349326127135982,"gamma":0.11112208923469885,"theta":-0.019559361114748312,"vega":0.009550600622783182,"rho":-0.006994716013355394,"breakevenPct":6.747103820762592},{"delta":0.7,"premium":2.802763151020244,"strike":11.70552630204049,"iv":1.1442169843921193,"gamma":0.11270374944297282,"theta":-0.016856708948896147,"vega":0.008959336171198814,"rho":-0.007490749594248571,"breakevenPct":5.087812888909976},{"delta":0.75,"premium":2.9611241907004118,"strike":12.015891701000589,"iv":1.0537739258387286,"gamma":0.11358022366097703,"theta":-0.014136315479693936,"vega":0.008330076515597409,"rho":-0.007988897912668777,"breakevenPct":3.467297331554621},{"delta":0.8,"premium":3.167127722189523,"strike":12.310182460270747,"iv":0.9681058858151853,"gamma":0.10210288404944083,"theta":-0.011105120659211296,"vega":0.007035197174808709,"rho":-0.00852409329961803,"breakevenPct":2.5260688903920685},{"delta":0.85,"premium":3.3731312536786344,"strike":12.604473219540907,"iv":0.8824378457916422,"gamma":0.09062554443790466,"theta":-0.008073925838728666,"vega":0.005740317834020013,"rho":-0.009059288686567281,"breakevenPct":1.5848404492295185},{"delta":0.9,"premium":3.5791347851677457,"strike":12.898763978811065,"iv":0.7967698057680989,"gamma":0.07914820482636845,"theta":-0.005042731018246026,"vega":0.004445438493231312,"rho":-0.009594484073516533,"breakevenPct":0.6436120080669663}]},"raw":{"call":[{"delta":0.5,"premium":1.9044702348698683,"strike":12.716400552634983,"iv":2.728749733238449,"gamma":0.057468848333048925,"theta":-0.04982981295082185,"vega":0.01052456779530591,"rho":0.002205822302061217,"breakevenPct":55.872822894508},{"delta":0.55,"premium":2.45,"strike":12.923849970936915,"iv":3.29954814151916,"gamma":0.045390216716419574,"theta":-0.059855186526754096,"vega":0.010464991499202827,"rho":0.0021479719463760247,"breakevenPct":63.90031951958329},{"delta":0.6,"premium":2.45,"strike":10.363722360289735,"iv":2.6736721166131354,"gamma":0.05473909862223648,"theta":-0.04746707272109025,"vega":0.010210665344455258,"rho":0.002519565977017059,"breakevenPct":36.60684819072209},{"delta":0.65,"premium":2.45,"strike":8.987698769799344,"iv":2.1982708421623154,"gamma":0.06373500715155873,"theta":-0.03756267413150026,"vega":0.009792484288057872,"rho":0.002891236594470317,"breakevenPct":21.937087098074006},{"delta":0.7,"premium":2.45,"strike":8.266924595823788,"iv":1.8436129562902146,"gamma":0.07161666814438897,"theta":-0.029757786562742576,"vega":0.009158897586844128,"rho":0.003263163032889656,"breakevenPct":14.252927460807957},{"delta":0.75,"premium":2.4681897657505827,"strike":7.818102342494176,"iv":1.5742716314492766,"gamma":0.07440170355278027,"theta":-0.02356279196071442,"vega":0.008192257484758079,"rho":0.0036217512897366907,"breakevenPct":9.661962774464364},{"delta":0.8,"premium":2.497077560330179,"strike":7.5292243966982095,"iv":1.355107919779334,"gamma":0.07418923760900192,"theta":-0.018314630957637287,"vega":0.0070297371864677955,"rho":0.003972494901801392,"breakevenPct":6.890212761496672},{"delta":0.85,"premium":2.525965354909776,"strike":7.240346450902244,"iv":1.1359442081093918,"gamma":0.07397677166522358,"theta":-0.013066469954560166,"vega":0.005867216888177514,"rho":0.004323238513866094,"breakevenPct":4.118462748528987},{"delta":0.9,"premium":2.962609342778055,"strike":6.597454299728727,"iv":1.1230226025230607,"gamma":0.061709078371610326,"theta":-0.009456536709608877,"vega":0.004620712785742103,"rho":0.0043521689139530174,"breakevenPct":1.9196550373857268}],"put":[{"delta":0.1,"premium":2.45,"strike":4.162342850746601,"iv":6.908165162246086,"gamma":0.012466292508256187,"theta":-0.04067975942842222,"vega":0.0041317391387198,"rho":-0.002249878166600807,"breakevenPct":81.7447457276482},{"delta":0.15,"premium":2.45,"strike":5.354365692912374,"iv":5.788450728902218,"gamma":0.020150475569397825,"theta":-0.04305505808406758,"vega":0.005517722304631753,"rho":-0.0027663711231072324,"breakevenPct":69.03661308195764},{"delta":0.2,"premium":2.45,"strike":6.546388535078149,"iv":4.6687362955583485,"gamma":0.027834658630539466,"theta":-0.04543035673971295,"vega":0.006903705470543708,"rho":-0.0032828640796136585,"breakevenPct":56.32848043626708},{"delta":0.25,"premium":2.45,"strike":7.7384113772439225,"iv":3.54902186221448,"gamma":0.035518841691681104,"theta":-0.04780565539535832,"vega":0.008289688636455662,"rho":-0.003799357036120084,"breakevenPct":43.620347790576524},{"delta":0.3,"premium":2.45,"strike":8.54053570289209,"iv":2.9386635084299964,"gamma":0.04536302665003173,"theta":-0.04537662643911493,"vega":0.009144743124216566,"rho":-0.004206599958599113,"breakevenPct":35.068915747419105},{"delta":0.35,"premium":2.45,"strike":9.1724639683011,"iv":2.5200751254118487,"gamma":0.056098666502712606,"theta":-0.041510940447602535,"vega":0.009747021735698063,"rho":-0.004583205933975781,"breakevenPct":28.331940636448824},{"delta":0.4,"premium":2.45,"strike":9.684957948060301,"iv":2.197239735547087,"gamma":0.0673945902630595,"theta":-0.03747582379931877,"vega":0.010145225981396654,"rho":-0.0049599663894357325,"breakevenPct":22.868252152875257},{"delta":0.45,"premium":2.45,"strike":10.123534960458084,"iv":1.9186159750076721,"gamma":0.07863505942877111,"theta":-0.03351131227355903,"vega":0.010378823156404147,"rho":-0.0053367128383518805,"breakevenPct":18.192591039892505},{"delta":0.5,"premium":2.45,"strike":10.444174643360718,"iv":1.7105335486353626,"gamma":0.08978704868204881,"theta":-0.029659453903041005,"vega":0.01034978349678062,"rho":-0.00571343693929529,"breakevenPct":14.774257533467843},{"delta":0.55,"premium":2.45,"strike":10.76481432626335,"iv":1.5024511222630528,"gamma":0.10093903793532653,"theta":-0.025807595532522966,"vega":0.010320743837157092,"rho":-0.0060901610402387,"breakevenPct":11.355924027043171},{"delta":0.6,"premium":2.4914801722046933,"strike":11.082960344409386,"iv":1.3256482410350774,"gamma":0.10954042902642487,"theta":-0.022262013280600478,"vega":0.010141865074367552,"rho":-0.006498682432462216,"breakevenPct":8.406394752615212},{"delta":0.65,"premium":2.6471216616124686,"strike":11.394243323224938,"iv":1.2349326127135982,"gamma":0.11112208923469885,"theta":-0.019559361114748312,"vega":0.009550600622783182,"rho":-0.006994716013355394,"breakevenPct":6.747103820762592},{"delta":0.7,"premium":2.802763151020244,"strike":11.70552630204049,"iv":1.1442169843921193,"gamma":0.11270374944297282,"theta":-0.016856708948896147,"vega":0.008959336171198814,"rho":-0.007490749594248571,"breakevenPct":5.087812888909976},{"delta":0.75,"premium":2.9611241907004118,"strike":12.015891701000589,"iv":1.0537739258387286,"gamma":0.11358022366097703,"theta":-0.014136315479693936,"vega":0.008330076515597409,"rho":-0.007988897912668777,"breakevenPct":3.467297331554621},{"delta":0.8,"premium":3.167127722189523,"strike":12.310182460270747,"iv":0.9681058858151853,"gamma":0.10210288404944083,"theta":-0.011105120659211296,"vega":0.007035197174808709,"rho":-0.00852409329961803,"breakevenPct":2.5260688903920685},{"delta":0.85,"premium":3.3731312536786344,"strike":12.604473219540907,"iv":0.8824378457916422,"gamma":0.09062554443790466,"theta":-0.008073925838728666,"vega":0.005740317834020013,"rho":-0.009059288686567281,"breakevenPct":1.5848404492295185},{"delta":0.9,"premium":3.5791347851677457,"strike":12.898763978811065,"iv":0.7967698057680989,"gamma":0.07914820482636845,"theta":-0.005042731018246026,"vega":0.004445438493231312,"rho":-0.009594484073516533,"breakevenPct":0.6436120080669663}]}},"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"}}