{"symbol":"WEST","url":"https://intraalpha.com/companies/WEST","capturedAt":"2026-10-23T02:19:54.927Z","state":"partial","quote":{"symbol":"WEST","last_price":9.84,"prev_close":9.16,"regular_close":9.69,"change":0.68,"change_pct":7.4236,"regular_change":0.53,"regular_change_pct":5.786,"extended_change":0.15,"extended_change_pct":1.548,"bid":8.9,"ask":9.87,"bid_size":500,"ask_size":100,"volume":1102263,"vwap":9.751559,"open":9.14,"high":9.96,"low":9.095,"close":9.69,"trade_count":12920,"last_trade_at":"2026-10-22T23:17:20.68779368Z","last_quote_at":"2026-10-22T21:06:17.607731334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:19:44.391545872-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:01.304Z","bars":[{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T11:30:00Z","v":400,"vw":8.56},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T12:55:00Z","v":155,"vw":8.51},{"c":8.75,"h":8.76,"l":8.63,"n":97,"o":8.63,"t":"2026-10-16T13:30:00Z","v":12641,"vw":8.643032},{"c":8.9,"h":8.9142,"l":8.7687,"n":214,"o":8.7687,"t":"2026-10-16T13:35:00Z","v":15879,"vw":8.849121},{"c":8.79,"h":8.8931,"l":8.79,"n":93,"o":8.89,"t":"2026-10-16T13:40:00Z","v":6284,"vw":8.850492},{"c":8.79,"h":8.8,"l":8.78,"n":26,"o":8.8,"t":"2026-10-16T13:45:00Z","v":2638,"vw":8.795962},{"c":8.75,"h":8.7788,"l":8.725,"n":55,"o":8.7788,"t":"2026-10-16T13:50:00Z","v":3911,"vw":8.75008},{"c":8.69,"h":8.775,"l":8.69,"n":66,"o":8.76,"t":"2026-10-16T13:55:00Z","v":4119,"vw":8.745952},{"c":8.66,"h":8.6867,"l":8.66,"n":24,"o":8.68,"t":"2026-10-16T14:00:00Z","v":2254,"vw":8.677228},{"c":8.6958,"h":8.72,"l":8.68,"n":123,"o":8.68,"t":"2026-10-16T14:05:00Z","v":3830,"vw":8.699119},{"c":8.68,"h":8.69,"l":8.68,"n":15,"o":8.69,"t":"2026-10-16T14:10:00Z","v":601,"vw":8.685},{"c":8.66,"h":8.66,"l":8.66,"n":7,"o":8.66,"t":"2026-10-16T14:15:00Z","v":346,"vw":8.66},{"c":8.68,"h":8.68,"l":8.66,"n":20,"o":8.66,"t":"2026-10-16T14:20:00Z","v":472,"vw":8.67},{"c":8.76,"h":8.76,"l":8.7,"n":111,"o":8.72,"t":"2026-10-16T14:25:00Z","v":4834,"vw":8.720706},{"c":8.7887,"h":8.7975,"l":8.7887,"n":6,"o":8.7975,"t":"2026-10-16T14:30:00Z","v":392,"vw":8.791391},{"c":8.77,"h":8.8,"l":8.77,"n":43,"o":8.8,"t":"2026-10-16T14:35:00Z","v":2078,"vw":8.788838},{"c":8.69,"h":8.74,"l":8.69,"n":52,"o":8.74,"t":"2026-10-16T14:40:00Z","v":2916,"vw":8.7075},{"c":8.69,"h":8.69,"l":8.68,"n":47,"o":8.69,"t":"2026-10-16T14:50:00Z","v":3079,"vw":8.686296},{"c":8.72,"h":8.72,"l":8.7,"n":41,"o":8.7,"t":"2026-10-16T14:55:00Z","v":1552,"vw":8.707704},{"c":8.74,"h":8.74,"l":8.73,"n":20,"o":8.73,"t":"2026-10-16T15:05:00Z","v":2846,"vw":8.730457},{"c":8.745,"h":8.75,"l":8.74,"n":36,"o":8.74,"t":"2026-10-16T15:10:00Z","v":2950,"vw":8.74457},{"c":8.745,"h":8.745,"l":8.745,"n":8,"o":8.745,"t":"2026-10-16T15:15:00Z","v":1056,"vw":8.745},{"c":8.74,"h":8.81,"l":8.74,"n":166,"o":8.75,"t":"2026-10-16T15:20:00Z","v":14548,"vw":8.770512},{"c":8.69,"h":8.73,"l":8.68,"n":33,"o":8.73,"t":"2026-10-16T15:25:00Z","v":2067,"vw":8.704989},{"c":8.61,"h":8.71,"l":8.61,"n":52,"o":8.71,"t":"2026-10-16T15:30:00Z","v":2957,"vw":8.68371},{"c":8.58,"h":8.6,"l":8.58,"n":18,"o":8.6,"t":"2026-10-16T15:35:00Z","v":1435,"vw":8.595065},{"c":8.56,"h":8.605,"l":8.56,"n":32,"o":8.605,"t":"2026-10-16T15:40:00Z","v":2780,"vw":8.588862},{"c":8.56,"h":8.56,"l":8.56,"n":17,"o":8.56,"t":"2026-10-16T15:45:00Z","v":874,"vw":8.56},{"c":8.51,"h":8.55,"l":8.49,"n":102,"o":8.54,"t":"2026-10-16T15:50:00Z","v":6419,"vw":8.51511},{"c":8.504,"h":8.512,"l":8.504,"n":11,"o":8.512,"t":"2026-10-16T15:55:00Z","v":1518,"vw":8.510667},{"c":8.44,"h":8.4904,"l":8.44,"n":118,"o":8.4904,"t":"2026-10-16T16:00:00Z","v":7029,"vw":8.462729},{"c":8.43,"h":8.43,"l":8.42,"n":13,"o":8.42,"t":"2026-10-16T16:05:00Z","v":556,"vw":8.423333},{"c":8.4,"h":8.42,"l":8.4,"n":33,"o":8.42,"t":"2026-10-16T16:10:00Z","v":1780,"vw":8.413333},{"c":8.47,"h":8.485,"l":8.4,"n":139,"o":8.405,"t":"2026-10-16T16:15:00Z","v":7879,"vw":8.434767},{"c":8.45,"h":8.48,"l":8.45,"n":11,"o":8.465,"t":"2026-10-16T16:20:00Z","v":2797,"vw":8.478242},{"c":8.45,"h":8.49,"l":8.45,"n":55,"o":8.4812,"t":"2026-10-16T16:25:00Z","v":3344,"vw":8.477524},{"c":8.46,"h":8.46,"l":8.43,"n":42,"o":8.45,"t":"2026-10-16T16:30:00Z","v":3388,"vw":8.447541},{"c":8.38,"h":8.45,"l":8.375,"n":119,"o":8.45,"t":"2026-10-16T16:35:00Z","v":13954,"vw":8.409916},{"c":8.39,"h":8.4,"l":8.38,"n":39,"o":8.38,"t":"2026-10-16T16:40:00Z","v":2495,"vw":8.391208},{"c":8.37,"h":8.39,"l":8.37,"n":30,"o":8.39,"t":"2026-10-16T16:45:00Z","v":1264,"vw":8.386466},{"c":8.39,"h":8.39,"l":8.38,"n":39,"o":8.38,"t":"2026-10-16T16:50:00Z","v":2938,"vw":8.387966},{"c":8.4,"h":8.41,"l":8.4,"n":38,"o":8.4,"t":"2026-10-16T16:55:00Z","v":7211,"vw":8.4003},{"c":8.43,"h":8.43,"l":8.41,"n":48,"o":8.42,"t":"2026-10-16T17:00:00Z","v":3889,"vw":8.417343},{"c":8.39,"h":8.43,"l":8.39,"n":105,"o":8.43,"t":"2026-10-16T17:05:00Z","v":6003,"vw":8.404531},{"c":8.4025,"h":8.4025,"l":8.39,"n":16,"o":8.39,"t":"2026-10-16T17:10:00Z","v":311,"vw":8.39625},{"c":8.405,"h":8.405,"l":8.405,"n":8,"o":8.405,"t":"2026-10-16T17:15:00Z","v":148,"vw":8.405},{"c":8.39,"h":8.4,"l":8.39,"n":34,"o":8.4,"t":"2026-10-16T17:20:00Z","v":1805,"vw":8.39818},{"c":8.35,"h":8.38,"l":8.33,"n":71,"o":8.38,"t":"2026-10-16T17:25:00Z","v":4056,"vw":8.35699},{"c":8.35,"h":8.365,"l":8.35,"n":37,"o":8.36,"t":"2026-10-16T17:30:00Z","v":1448,"vw":8.357997},{"c":8.32,"h":8.38,"l":8.32,"n":64,"o":8.38,"t":"2026-10-16T17:35:00Z","v":3648,"vw":8.364395},{"c":8.335,"h":8.35,"l":8.3299,"n":100,"o":8.33,"t":"2026-10-16T17:40:00Z","v":3661,"vw":8.335619},{"c":8.31,"h":8.34,"l":8.31,"n":25,"o":8.34,"t":"2026-10-16T17:45:00Z","v":1137,"vw":8.321667},{"c":8.29,"h":8.29,"l":8.29,"n":14,"o":8.29,"t":"2026-10-16T17:50:00Z","v":247,"vw":8.29},{"c":8.275,"h":8.29,"l":8.275,"n":21,"o":8.29,"t":"2026-10-16T18:00:00Z","v":1019,"vw":8.280566},{"c":8.28,"h":8.28,"l":8.26,"n":43,"o":8.27,"t":"2026-10-16T18:05:00Z","v":1245,"vw":8.2675},{"c":8.26,"h":8.2899,"l":8.26,"n":36,"o":8.2899,"t":"2026-10-16T18:10:00Z","v":5261,"vw":8.280637},{"c":8.24,"h":8.26,"l":8.232,"n":79,"o":8.26,"t":"2026-10-16T18:15:00Z","v":5557,"vw":8.254301},{"c":8.24,"h":8.24,"l":8.23,"n":28,"o":8.23,"t":"2026-10-16T18:20:00Z","v":1386,"vw":8.235217},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-16T18:25:00Z","v":221,"vw":8.27},{"c":8.25,"h":8.27,"l":8.25,"n":37,"o":8.26,"t":"2026-10-16T18:30:00Z","v":1734,"vw":8.260187},{"c":8.258,"h":8.258,"l":8.258,"n":23,"o":8.258,"t":"2026-10-16T18:35:00Z","v":863,"vw":8.258},{"c":8.27,"h":8.27,"l":8.27,"n":15,"o":8.27,"t":"2026-10-16T18:40:00Z","v":375,"vw":8.27},{"c":8.34,"h":8.34,"l":8.265,"n":106,"o":8.28,"t":"2026-10-16T18:50:00Z","v":6925,"vw":8.280469},{"c":8.34,"h":8.34,"l":8.33,"n":73,"o":8.34,"t":"2026-10-16T18:55:00Z","v":2522,"vw":8.338308},{"c":8.37,"h":8.37,"l":8.37,"n":9,"o":8.37,"t":"2026-10-16T19:05:00Z","v":501,"vw":8.37},{"c":8.365,"h":8.37,"l":8.36,"n":38,"o":8.37,"t":"2026-10-16T19:15:00Z","v":1552,"vw":8.368366},{"c":8.365,"h":8.37,"l":8.34,"n":149,"o":8.36,"t":"2026-10-16T19:20:00Z","v":8152,"vw":8.355439},{"c":8.3799,"h":8.3799,"l":8.3799,"n":11,"o":8.3799,"t":"2026-10-16T19:25:00Z","v":1490,"vw":8.3799},{"c":8.39,"h":8.39,"l":8.38,"n":115,"o":8.38,"t":"2026-10-16T19:30:00Z","v":2890,"vw":8.385777},{"c":8.42,"h":8.42,"l":8.4,"n":58,"o":8.4,"t":"2026-10-16T19:35:00Z","v":2378,"vw":8.410557},{"c":8.39,"h":8.415,"l":8.39,"n":98,"o":8.41,"t":"2026-10-16T19:40:00Z","v":2993,"vw":8.402088},{"c":8.385,"h":8.39,"l":8.3723,"n":76,"o":8.39,"t":"2026-10-16T19:45:00Z","v":2095,"vw":8.379733},{"c":8.38,"h":8.41,"l":8.36,"n":149,"o":8.39,"t":"2026-10-16T19:50:00Z","v":10098,"vw":8.375014},{"c":8.43,"h":8.455,"l":8.39,"n":569,"o":8.39,"t":"2026-10-16T19:55:00Z","v":57797,"vw":8.420369},{"c":8.44,"h":8.44,"l":8.44,"n":11,"o":8.44,"t":"2026-10-16T20:00:00Z","v":44360,"vw":8.44},{"c":8.47,"h":8.475,"l":8.34,"n":46,"o":8.43,"t":"2026-10-19T13:30:00Z","v":4578,"vw":8.427984},{"c":8.38,"h":8.4,"l":8.33,"n":82,"o":8.35,"t":"2026-10-19T13:35:00Z","v":2598,"vw":8.347146},{"c":8.43,"h":8.43,"l":8.43,"n":28,"o":8.43,"t":"2026-10-19T13:40:00Z","v":483,"vw":8.43},{"c":8.525,"h":8.525,"l":8.5,"n":10,"o":8.5,"t":"2026-10-19T13:45:00Z","v":345,"vw":8.5125},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-10-19T13:50:00Z","v":174,"vw":8.53},{"c":8.475,"h":8.525,"l":8.44,"n":46,"o":8.525,"t":"2026-10-19T13:55:00Z","v":2857,"vw":8.489905},{"c":8.52,"h":8.56,"l":8.43,"n":219,"o":8.44,"t":"2026-10-19T14:00:00Z","v":13346,"vw":8.513345},{"c":8.52,"h":8.55,"l":8.52,"n":9,"o":8.55,"t":"2026-10-19T14:10:00Z","v":276,"vw":8.535},{"c":8.53,"h":8.53,"l":8.53,"n":19,"o":8.53,"t":"2026-10-19T14:15:00Z","v":511,"vw":8.53},{"c":8.52,"h":8.53,"l":8.52,"n":12,"o":8.53,"t":"2026-10-19T14:20:00Z","v":608,"vw":8.522326},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-19T14:25:00Z","v":102,"vw":8.53},{"c":8.5,"h":8.51,"l":8.5,"n":23,"o":8.51,"t":"2026-10-19T14:30:00Z","v":1412,"vw":8.506},{"c":8.48,"h":8.48,"l":8.47,"n":31,"o":8.47,"t":"2026-10-19T14:35:00Z","v":1211,"vw":8.471923},{"c":8.44,"h":8.48,"l":8.44,"n":18,"o":8.47,"t":"2026-10-19T14:40:00Z","v":982,"vw":8.461429},{"c":8.435,"h":8.445,"l":8.43,"n":9,"o":8.43,"t":"2026-10-19T14:45:00Z","v":448,"vw":8.436667},{"c":8.47,"h":8.478,"l":8.47,"n":33,"o":8.47,"t":"2026-10-19T14:50:00Z","v":1218,"vw":8.475288},{"c":8.52,"h":8.52,"l":8.48,"n":39,"o":8.48,"t":"2026-10-19T14:55:00Z","v":1664,"vw":8.4892},{"c":8.55,"h":8.55,"l":8.53,"n":40,"o":8.53,"t":"2026-10-19T15:05:00Z","v":1524,"vw":8.541935},{"c":8.62,"h":8.62,"l":8.57,"n":52,"o":8.57,"t":"2026-10-19T15:10:00Z","v":3078,"vw":8.605625},{"c":8.67,"h":8.68,"l":8.62,"n":148,"o":8.62,"t":"2026-10-19T15:15:00Z","v":7426,"vw":8.653596},{"c":8.69,"h":8.69,"l":8.66,"n":42,"o":8.66,"t":"2026-10-19T15:20:00Z","v":3726,"vw":8.670833},{"c":8.71,"h":8.71,"l":8.66,"n":73,"o":8.695,"t":"2026-10-19T15:25:00Z","v":14859,"vw":8.692323},{"c":8.705,"h":8.72,"l":8.7,"n":69,"o":8.71,"t":"2026-10-19T15:35:00Z","v":5101,"vw":8.708571},{"c":8.71,"h":8.715,"l":8.68,"n":67,"o":8.69,"t":"2026-10-19T15:40:00Z","v":3997,"vw":8.694434},{"c":8.695,"h":8.735,"l":8.64,"n":252,"o":8.7,"t":"2026-10-19T15:45:00Z","v":18790,"vw":8.692001},{"c":8.72,"h":8.72,"l":8.695,"n":22,"o":8.695,"t":"2026-10-19T15:55:00Z","v":1688,"vw":8.710764},{"c":8.65,"h":8.7,"l":8.65,"n":53,"o":8.7,"t":"2026-10-19T16:00:00Z","v":23748,"vw":8.670677},{"c":8.63,"h":8.66,"l":8.62,"n":33,"o":8.645,"t":"2026-10-19T16:05:00Z","v":9650,"vw":8.642625},{"c":8.63,"h":8.66,"l":8.63,"n":14,"o":8.66,"t":"2026-10-19T16:10:00Z","v":806,"vw":8.652051},{"c":8.67,"h":8.67,"l":8.635,"n":64,"o":8.635,"t":"2026-10-19T16:15:00Z","v":7622,"vw":8.663393},{"c":8.62,"h":8.67,"l":8.62,"n":60,"o":8.67,"t":"2026-10-19T16:20:00Z","v":3818,"vw":8.658504},{"c":8.64,"h":8.64,"l":8.615,"n":34,"o":8.64,"t":"2026-10-19T16:25:00Z","v":1914,"vw":8.6225},{"c":8.645,"h":8.66,"l":8.615,"n":28,"o":8.615,"t":"2026-10-19T16:30:00Z","v":1776,"vw":8.643421},{"c":8.605,"h":8.65,"l":8.605,"n":36,"o":8.65,"t":"2026-10-19T16:35:00Z","v":9084,"vw":8.628851},{"c":8.58,"h":8.605,"l":8.57,"n":27,"o":8.605,"t":"2026-10-19T16:40:00Z","v":1444,"vw":8.585},{"c":8.585,"h":8.64,"l":8.56,"n":655,"o":8.56,"t":"2026-10-19T16:45:00Z","v":28593,"vw":8.612901},{"c":8.6,"h":8.6,"l":8.585,"n":23,"o":8.585,"t":"2026-10-19T16:50:00Z","v":959,"vw":8.589286},{"c":8.57,"h":8.6,"l":8.57,"n":56,"o":8.6,"t":"2026-10-19T16:55:00Z","v":2572,"vw":8.575417},{"c":8.59,"h":8.6,"l":8.59,"n":104,"o":8.59,"t":"2026-10-19T17:00:00Z","v":7812,"vw":8.597788},{"c":8.58,"h":8.59,"l":8.57,"n":18,"o":8.59,"t":"2026-10-19T17:05:00Z","v":1132,"vw":8.58},{"c":8.6,"h":8.6,"l":8.58,"n":11,"o":8.58,"t":"2026-10-19T17:10:00Z","v":928,"vw":8.597658},{"c":8.6,"h":8.6,"l":8.6,"n":16,"o":8.6,"t":"2026-10-19T17:15:00Z","v":807,"vw":8.6},{"c":8.62,"h":8.62,"l":8.6,"n":122,"o":8.6,"t":"2026-10-19T17:20:00Z","v":6245,"vw":8.602594},{"c":8.66,"h":8.66,"l":8.62,"n":41,"o":8.62,"t":"2026-10-19T17:25:00Z","v":4896,"vw":8.642979},{"c":8.625,"h":8.67,"l":8.61,"n":86,"o":8.67,"t":"2026-10-19T17:30:00Z","v":3472,"vw":8.647622},{"c":8.625,"h":8.64,"l":8.625,"n":18,"o":8.64,"t":"2026-10-19T17:35:00Z","v":677,"vw":8.637},{"c":8.67,"h":8.67,"l":8.625,"n":58,"o":8.64,"t":"2026-10-19T17:40:00Z","v":3951,"vw":8.645287},{"c":8.67,"h":8.67,"l":8.645,"n":18,"o":8.67,"t":"2026-10-19T17:45:00Z","v":795,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":28,"o":8.67,"t":"2026-10-19T17:50:00Z","v":1339,"vw":8.67},{"c":8.67,"h":8.67,"l":8.66,"n":98,"o":8.67,"t":"2026-10-19T17:55:00Z","v":3904,"vw":8.665793},{"c":8.65,"h":8.67,"l":8.645,"n":44,"o":8.645,"t":"2026-10-19T18:00:00Z","v":9251,"vw":8.646234},{"c":8.67,"h":8.67,"l":8.65,"n":103,"o":8.655,"t":"2026-10-19T18:05:00Z","v":5843,"vw":8.662605},{"c":8.73,"h":8.73,"l":8.67,"n":102,"o":8.68,"t":"2026-10-19T18:10:00Z","v":4577,"vw":8.684853},{"c":8.72,"h":8.75,"l":8.72,"n":23,"o":8.75,"t":"2026-10-19T18:15:00Z","v":844,"vw":8.745},{"c":8.75,"h":8.75,"l":8.72,"n":18,"o":8.75,"t":"2026-10-19T18:20:00Z","v":583,"vw":8.742113},{"c":8.69,"h":8.75,"l":8.69,"n":38,"o":8.75,"t":"2026-10-19T18:25:00Z","v":2935,"vw":8.716757},{"c":8.69,"h":8.705,"l":8.69,"n":177,"o":8.69,"t":"2026-10-19T18:30:00Z","v":5685,"vw":8.693172},{"c":8.74,"h":8.74,"l":8.67,"n":132,"o":8.68,"t":"2026-10-19T18:35:00Z","v":10124,"vw":8.701602},{"c":8.72,"h":8.74,"l":8.72,"n":21,"o":8.74,"t":"2026-10-19T18:40:00Z","v":1287,"vw":8.738},{"c":8.74,"h":8.74,"l":8.7,"n":36,"o":8.7,"t":"2026-10-19T18:45:00Z","v":2518,"vw":8.718595},{"c":8.7,"h":8.74,"l":8.69,"n":102,"o":8.7,"t":"2026-10-19T18:50:00Z","v":6267,"vw":8.709258},{"c":8.69,"h":8.71,"l":8.65,"n":66,"o":8.69,"t":"2026-10-19T18:55:00Z","v":3230,"vw":8.68912},{"c":8.65,"h":8.6827,"l":8.65,"n":51,"o":8.65,"t":"2026-10-19T19:00:00Z","v":1658,"vw":8.660225},{"c":8.665,"h":8.68,"l":8.65,"n":50,"o":8.65,"t":"2026-10-19T19:05:00Z","v":2402,"vw":8.663},{"c":8.63,"h":8.68,"l":8.63,"n":101,"o":8.665,"t":"2026-10-19T19:10:00Z","v":4395,"vw":8.655231},{"c":8.69,"h":8.7,"l":8.63,"n":196,"o":8.63,"t":"2026-10-19T19:15:00Z","v":15931,"vw":8.661466},{"c":8.65,"h":8.69,"l":8.65,"n":36,"o":8.67,"t":"2026-10-19T19:20:00Z","v":2042,"vw":8.671274},{"c":8.62,"h":8.67,"l":8.62,"n":91,"o":8.65,"t":"2026-10-19T19:25:00Z","v":6021,"vw":8.643402},{"c":8.65,"h":8.65,"l":8.62,"n":107,"o":8.62,"t":"2026-10-19T19:30:00Z","v":10801,"vw":8.631627},{"c":8.68,"h":8.68,"l":8.65,"n":101,"o":8.65,"t":"2026-10-19T19:35:00Z","v":11099,"vw":8.66209},{"c":8.675,"h":8.685,"l":8.66,"n":85,"o":8.68,"t":"2026-10-19T19:40:00Z","v":8138,"vw":8.676898},{"c":8.715,"h":8.74,"l":8.66,"n":160,"o":8.66,"t":"2026-10-19T19:45:00Z","v":15276,"vw":8.696587},{"c":8.7,"h":8.72,"l":8.695,"n":212,"o":8.71,"t":"2026-10-19T19:50:00Z","v":16093,"vw":8.702249},{"c":8.74,"h":8.76,"l":8.7,"n":604,"o":8.72,"t":"2026-10-19T19:55:00Z","v":49137,"vw":8.7252},{"c":8.72,"h":8.72,"l":8.72,"n":16,"o":8.72,"t":"2026-10-19T20:00:00Z","v":58346,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":12,"o":8.72,"t":"2026-10-20T13:30:00Z","v":2943,"vw":8.72},{"c":8.78,"h":8.84,"l":8.78,"n":62,"o":8.78,"t":"2026-10-20T13:40:00Z","v":3303,"vw":8.8152},{"c":8.81,"h":8.82,"l":8.78,"n":69,"o":8.78,"t":"2026-10-20T13:45:00Z","v":4723,"vw":8.793075},{"c":8.8,"h":8.815,"l":8.78,"n":21,"o":8.78,"t":"2026-10-20T13:50:00Z","v":995,"vw":8.799231},{"c":8.815,"h":8.815,"l":8.8,"n":16,"o":8.8,"t":"2026-10-20T13:55:00Z","v":918,"vw":8.812612},{"c":8.75,"h":8.78,"l":8.75,"n":25,"o":8.78,"t":"2026-10-20T14:00:00Z","v":616,"vw":8.77},{"c":8.79,"h":8.79,"l":8.77,"n":17,"o":8.77,"t":"2026-10-20T14:05:00Z","v":484,"vw":8.7775},{"c":8.88,"h":8.88,"l":8.84,"n":19,"o":8.84,"t":"2026-10-20T14:10:00Z","v":3704,"vw":8.867591},{"c":8.845,"h":8.88,"l":8.84,"n":36,"o":8.88,"t":"2026-10-20T14:15:00Z","v":2833,"vw":8.853569},{"c":8.875,"h":8.875,"l":8.86,"n":27,"o":8.87,"t":"2026-10-20T14:20:00Z","v":1424,"vw":8.867222},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-20T14:25:00Z","v":213,"vw":8.88},{"c":8.87,"h":8.87,"l":8.86,"n":15,"o":8.86,"t":"2026-10-20T14:30:00Z","v":787,"vw":8.864376},{"c":8.88,"h":8.9,"l":8.88,"n":54,"o":8.89,"t":"2026-10-20T14:35:00Z","v":1680,"vw":8.88875},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-10-20T14:40:00Z","v":163,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":24,"o":8.9,"t":"2026-10-20T14:45:00Z","v":776,"vw":8.9},{"c":8.95,"h":8.965,"l":8.92,"n":49,"o":8.92,"t":"2026-10-20T14:50:00Z","v":2393,"vw":8.929},{"c":8.94,"h":8.96,"l":8.94,"n":26,"o":8.9506,"t":"2026-10-20T14:55:00Z","v":1367,"vw":8.952126},{"c":8.92,"h":8.93,"l":8.92,"n":25,"o":8.93,"t":"2026-10-20T15:00:00Z","v":743,"vw":8.925951},{"c":8.97,"h":8.97,"l":8.95,"n":23,"o":8.95,"t":"2026-10-20T15:05:00Z","v":867,"vw":8.9575},{"c":8.94,"h":8.94,"l":8.94,"n":34,"o":8.94,"t":"2026-10-20T15:10:00Z","v":601,"vw":8.94},{"c":8.98,"h":8.98,"l":8.965,"n":78,"o":8.98,"t":"2026-10-20T15:15:00Z","v":3424,"vw":8.978428},{"c":8.94,"h":8.965,"l":8.94,"n":35,"o":8.96,"t":"2026-10-20T15:25:00Z","v":879,"vw":8.957569},{"c":8.95,"h":8.95,"l":8.95,"n":8,"o":8.95,"t":"2026-10-20T15:30:00Z","v":438,"vw":8.95},{"c":8.97,"h":8.97,"l":8.94,"n":144,"o":8.94,"t":"2026-10-20T15:40:00Z","v":7338,"vw":8.960724},{"c":9.031,"h":9.031,"l":8.98,"n":107,"o":8.98,"t":"2026-10-20T15:45:00Z","v":3985,"vw":9.004256},{"c":9.11,"h":9.14,"l":9,"n":152,"o":9.025,"t":"2026-10-20T15:50:00Z","v":20518,"vw":9.092645},{"c":9.11,"h":9.11,"l":9.09,"n":27,"o":9.09,"t":"2026-10-20T15:55:00Z","v":597,"vw":9.094032},{"c":9.05,"h":9.1095,"l":9.05,"n":38,"o":9.1095,"t":"2026-10-20T16:00:00Z","v":947,"vw":9.072714},{"c":9.02,"h":9.05,"l":9.02,"n":21,"o":9.05,"t":"2026-10-20T16:05:00Z","v":417,"vw":9.035},{"c":9.02,"h":9.02,"l":9.02,"n":20,"o":9.02,"t":"2026-10-20T16:10:00Z","v":741,"vw":9.02},{"c":9.04,"h":9.05,"l":9.04,"n":64,"o":9.04,"t":"2026-10-20T16:15:00Z","v":4019,"vw":9.042029},{"c":9,"h":9.04,"l":9,"n":41,"o":9.04,"t":"2026-10-20T16:20:00Z","v":1335,"vw":9.03},{"c":9.03,"h":9.03,"l":9.01,"n":59,"o":9.015,"t":"2026-10-20T16:25:00Z","v":3512,"vw":9.028027},{"c":9.07,"h":9.08,"l":9.07,"n":97,"o":9.07,"t":"2026-10-20T16:30:00Z","v":2200,"vw":9.074},{"c":9.05,"h":9.1,"l":8.99,"n":253,"o":9.06,"t":"2026-10-20T16:35:00Z","v":24819,"vw":9.02867},{"c":9.05,"h":9.07,"l":9.04,"n":191,"o":9.04,"t":"2026-10-20T16:45:00Z","v":8538,"vw":9.04847},{"c":9.08,"h":9.08,"l":9.04,"n":68,"o":9.04,"t":"2026-10-20T16:50:00Z","v":3338,"vw":9.058341},{"c":9.095,"h":9.11,"l":9.0937,"n":55,"o":9.11,"t":"2026-10-20T17:00:00Z","v":6475,"vw":9.094315},{"c":8.98,"h":9.1,"l":8.98,"n":112,"o":9.08,"t":"2026-10-20T17:05:00Z","v":12892,"vw":9.053261},{"c":9,"h":9,"l":8.9789,"n":50,"o":8.9999,"t":"2026-10-20T17:10:00Z","v":6903,"vw":8.999106},{"c":9.01,"h":9.01,"l":9.01,"n":11,"o":9.01,"t":"2026-10-20T17:15:00Z","v":178,"vw":9.01},{"c":9.075,"h":9.075,"l":9.03,"n":113,"o":9.03,"t":"2026-10-20T17:20:00Z","v":4155,"vw":9.04162},{"c":9.07,"h":9.07,"l":9.07,"n":7,"o":9.07,"t":"2026-10-20T17:25:00Z","v":262,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":23,"o":9.05,"t":"2026-10-20T17:30:00Z","v":852,"vw":9.05},{"c":9.0488,"h":9.0488,"l":9.0488,"n":9,"o":9.0488,"t":"2026-10-20T17:35:00Z","v":2058,"vw":9.0488},{"c":9.03,"h":9.03,"l":9.015,"n":68,"o":9.03,"t":"2026-10-20T17:40:00Z","v":3195,"vw":9.028516},{"c":9.02,"h":9.02,"l":9.02,"n":8,"o":9.02,"t":"2026-10-20T17:45:00Z","v":282,"vw":9.02},{"c":9.06,"h":9.06,"l":9.055,"n":8,"o":9.055,"t":"2026-10-20T17:55:00Z","v":472,"vw":9.056979},{"c":9.045,"h":9.045,"l":9.045,"n":12,"o":9.045,"t":"2026-10-20T18:00:00Z","v":234,"vw":9.045},{"c":9.03,"h":9.04,"l":9.02,"n":68,"o":9.04,"t":"2026-10-20T18:10:00Z","v":2108,"vw":9.030449},{"c":9.005,"h":9.03,"l":8.97,"n":386,"o":9.03,"t":"2026-10-20T18:15:00Z","v":23311,"vw":8.996873},{"c":9.03,"h":9.04,"l":9.005,"n":62,"o":9.005,"t":"2026-10-20T18:25:00Z","v":2480,"vw":9.026613},{"c":9.21,"h":9.21,"l":9.055,"n":130,"o":9.055,"t":"2026-10-20T18:30:00Z","v":11668,"vw":9.12377},{"c":9.2,"h":9.21,"l":9.18,"n":52,"o":9.2,"t":"2026-10-20T18:35:00Z","v":2447,"vw":9.200922},{"c":9.18,"h":9.21,"l":9.18,"n":63,"o":9.2,"t":"2026-10-20T18:40:00Z","v":1974,"vw":9.191875},{"c":9.2,"h":9.21,"l":9.2,"n":42,"o":9.205,"t":"2026-10-20T18:45:00Z","v":2478,"vw":9.201571},{"c":9.22,"h":9.22,"l":9.21,"n":43,"o":9.21,"t":"2026-10-20T18:50:00Z","v":2288,"vw":9.215098},{"c":9.22,"h":9.22,"l":9.22,"n":26,"o":9.22,"t":"2026-10-20T18:55:00Z","v":651,"vw":9.22},{"c":9.22,"h":9.24,"l":9.22,"n":52,"o":9.24,"t":"2026-10-20T19:00:00Z","v":1998,"vw":9.226733},{"c":9.24,"h":9.24,"l":9.22,"n":149,"o":9.22,"t":"2026-10-20T19:05:00Z","v":7632,"vw":9.222425},{"c":9.18,"h":9.24,"l":9.18,"n":90,"o":9.22,"t":"2026-10-20T19:10:00Z","v":6801,"vw":9.21141},{"c":9.2,"h":9.2,"l":9.175,"n":49,"o":9.19,"t":"2026-10-20T19:15:00Z","v":1364,"vw":9.194183},{"c":9.205,"h":9.24,"l":9.2,"n":105,"o":9.2,"t":"2026-10-20T19:20:00Z","v":9174,"vw":9.21441},{"c":9.21,"h":9.2265,"l":9.205,"n":40,"o":9.205,"t":"2026-10-20T19:25:00Z","v":2982,"vw":9.210214},{"c":9.22,"h":9.235,"l":9.215,"n":85,"o":9.215,"t":"2026-10-20T19:30:00Z","v":6023,"vw":9.217949},{"c":9.22,"h":9.22,"l":9.2,"n":52,"o":9.22,"t":"2026-10-20T19:35:00Z","v":2670,"vw":9.212845},{"c":9.27,"h":9.29,"l":9.205,"n":250,"o":9.22,"t":"2026-10-20T19:40:00Z","v":15374,"vw":9.25037},{"c":9.27,"h":9.29,"l":9.23,"n":146,"o":9.26,"t":"2026-10-20T19:45:00Z","v":9349,"vw":9.26292},{"c":9.295,"h":9.295,"l":9.25,"n":323,"o":9.26,"t":"2026-10-20T19:50:00Z","v":18618,"vw":9.278565},{"c":9.25,"h":9.3,"l":9.23,"n":937,"o":9.28,"t":"2026-10-20T19:55:00Z","v":54300,"vw":9.257656},{"c":9.25,"h":9.25,"l":9.25,"n":20,"o":9.25,"t":"2026-10-20T20:00:00Z","v":114683,"vw":9.25},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-21T10:20:00Z","v":101,"vw":9.41},{"c":9.18,"h":9.285,"l":9.18,"n":115,"o":9.26,"t":"2026-10-21T13:30:00Z","v":11813,"vw":9.250601},{"c":9.13,"h":9.13,"l":9.0927,"n":13,"o":9.13,"t":"2026-10-21T13:35:00Z","v":1837,"vw":9.104984},{"c":9.15,"h":9.15,"l":9.1,"n":76,"o":9.12,"t":"2026-10-21T13:40:00Z","v":3678,"vw":9.113459},{"c":9.185,"h":9.185,"l":9.17,"n":39,"o":9.18,"t":"2026-10-21T13:45:00Z","v":3024,"vw":9.181862},{"c":9.195,"h":9.195,"l":9.195,"n":12,"o":9.195,"t":"2026-10-21T13:50:00Z","v":1576,"vw":9.195},{"c":9.21,"h":9.21,"l":9.21,"n":43,"o":9.21,"t":"2026-10-21T13:55:00Z","v":1060,"vw":9.21},{"c":9.18,"h":9.19,"l":9.18,"n":44,"o":9.19,"t":"2026-10-21T14:00:00Z","v":1493,"vw":9.186494},{"c":9.13,"h":9.16,"l":9.13,"n":71,"o":9.16,"t":"2026-10-21T14:05:00Z","v":2400,"vw":9.14528},{"c":9.1256,"h":9.17,"l":9.1256,"n":12,"o":9.17,"t":"2026-10-21T14:10:00Z","v":2713,"vw":9.166586},{"c":9.15,"h":9.17,"l":9.15,"n":47,"o":9.17,"t":"2026-10-21T14:15:00Z","v":1287,"vw":9.15473},{"c":9.145,"h":9.145,"l":9.145,"n":8,"o":9.145,"t":"2026-10-21T14:25:00Z","v":116,"vw":9.145},{"c":9.19,"h":9.19,"l":9.16,"n":117,"o":9.16,"t":"2026-10-21T14:30:00Z","v":13476,"vw":9.171869},{"c":9.22,"h":9.22,"l":9.2,"n":9,"o":9.2,"t":"2026-10-21T14:35:00Z","v":523,"vw":9.215},{"c":9.22,"h":9.22,"l":9.22,"n":36,"o":9.22,"t":"2026-10-21T14:40:00Z","v":1198,"vw":9.22},{"c":9.23,"h":9.27,"l":9.22,"n":105,"o":9.23,"t":"2026-10-21T14:45:00Z","v":3264,"vw":9.23146},{"c":9.23,"h":9.24,"l":9.23,"n":69,"o":9.24,"t":"2026-10-21T14:55:00Z","v":2052,"vw":9.231},{"c":9.23,"h":9.23,"l":9.23,"n":17,"o":9.23,"t":"2026-10-21T15:00:00Z","v":613,"vw":9.23},{"c":9.19,"h":9.22,"l":9.17,"n":120,"o":9.22,"t":"2026-10-21T15:05:00Z","v":14144,"vw":9.18959},{"c":9.22,"h":9.22,"l":9.21,"n":17,"o":9.21,"t":"2026-10-21T15:10:00Z","v":508,"vw":9.214764},{"c":9.2699,"h":9.28,"l":9.23,"n":66,"o":9.23,"t":"2026-10-21T15:15:00Z","v":4282,"vw":9.256217},{"c":9.28,"h":9.28,"l":9.28,"n":12,"o":9.28,"t":"2026-10-21T15:20:00Z","v":418,"vw":9.28},{"c":9.26,"h":9.29,"l":9.26,"n":88,"o":9.28,"t":"2026-10-21T15:25:00Z","v":18741,"vw":9.27675},{"c":9.3,"h":9.3,"l":9.2824,"n":50,"o":9.29,"t":"2026-10-21T15:30:00Z","v":3044,"vw":9.285964},{"c":9.3,"h":9.33,"l":9.28,"n":125,"o":9.2802,"t":"2026-10-21T15:35:00Z","v":8774,"vw":9.30112},{"c":9.26,"h":9.285,"l":9.26,"n":10,"o":9.285,"t":"2026-10-21T15:40:00Z","v":629,"vw":9.280833},{"c":9.27,"h":9.31,"l":9.2672,"n":23,"o":9.2672,"t":"2026-10-21T15:45:00Z","v":961,"vw":9.277326},{"c":9.31,"h":9.31,"l":9.29,"n":12,"o":9.29,"t":"2026-10-21T15:50:00Z","v":521,"vw":9.295},{"c":9.31,"h":9.31,"l":9.31,"n":8,"o":9.31,"t":"2026-10-21T15:55:00Z","v":305,"vw":9.31},{"c":9.21,"h":9.29,"l":9.18,"n":308,"o":9.29,"t":"2026-10-21T16:00:00Z","v":89462,"vw":9.229834},{"c":9.18,"h":9.205,"l":9.18,"n":40,"o":9.205,"t":"2026-10-21T16:05:00Z","v":2016,"vw":9.182562},{"c":9.185,"h":9.2,"l":9.185,"n":10,"o":9.2,"t":"2026-10-21T16:10:00Z","v":530,"vw":9.188769},{"c":9.2,"h":9.2,"l":9.2,"n":19,"o":9.2,"t":"2026-10-21T16:20:00Z","v":1101,"vw":9.2},{"c":9.21,"h":9.21,"l":9.21,"n":8,"o":9.21,"t":"2026-10-21T16:30:00Z","v":302,"vw":9.21},{"c":9.22,"h":9.22,"l":9.21,"n":77,"o":9.21,"t":"2026-10-21T16:35:00Z","v":2117,"vw":9.213078},{"c":9.21,"h":9.23,"l":9.21,"n":70,"o":9.23,"t":"2026-10-21T16:40:00Z","v":2434,"vw":9.215854},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-21T16:55:00Z","v":145,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-21T17:00:00Z","v":137,"vw":9.21},{"c":9.22,"h":9.22,"l":9.21,"n":27,"o":9.21,"t":"2026-10-21T17:05:00Z","v":1051,"vw":9.214083},{"c":9.2,"h":9.22,"l":9.19,"n":136,"o":9.22,"t":"2026-10-21T17:10:00Z","v":5611,"vw":9.206786},{"c":9.195,"h":9.2,"l":9.195,"n":46,"o":9.195,"t":"2026-10-21T17:15:00Z","v":1998,"vw":9.197861},{"c":9.21,"h":9.21,"l":9.21,"n":18,"o":9.21,"t":"2026-10-21T17:20:00Z","v":576,"vw":9.21},{"c":9.22,"h":9.22,"l":9.19,"n":86,"o":9.195,"t":"2026-10-21T17:25:00Z","v":4658,"vw":9.196372},{"c":9.22,"h":9.24,"l":9.22,"n":10,"o":9.24,"t":"2026-10-21T17:30:00Z","v":493,"vw":9.226667},{"c":9.2043,"h":9.205,"l":9.2043,"n":6,"o":9.205,"t":"2026-10-21T17:35:00Z","v":407,"vw":9.204533},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-10-21T17:40:00Z","v":294,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-10-21T17:45:00Z","v":339,"vw":9.22},{"c":9.2,"h":9.24,"l":9.19,"n":48,"o":9.24,"t":"2026-10-21T17:50:00Z","v":2128,"vw":9.204035},{"c":9.19,"h":9.2,"l":9.19,"n":31,"o":9.2,"t":"2026-10-21T17:55:00Z","v":584,"vw":9.195764},{"c":9.205,"h":9.22,"l":9.205,"n":68,"o":9.21,"t":"2026-10-21T18:00:00Z","v":2985,"vw":9.214347},{"c":9.205,"h":9.21,"l":9.19,"n":36,"o":9.19,"t":"2026-10-21T18:10:00Z","v":1283,"vw":9.204827},{"c":9.205,"h":9.205,"l":9.205,"n":8,"o":9.205,"t":"2026-10-21T18:15:00Z","v":332,"vw":9.205},{"c":9.22,"h":9.22,"l":9.205,"n":12,"o":9.205,"t":"2026-10-21T18:20:00Z","v":324,"vw":9.21},{"c":9.2299,"h":9.23,"l":9.21,"n":53,"o":9.21,"t":"2026-10-21T18:30:00Z","v":4902,"vw":9.226895},{"c":9.22,"h":9.23,"l":9.22,"n":65,"o":9.23,"t":"2026-10-21T18:40:00Z","v":6634,"vw":9.220184},{"c":9.18,"h":9.228,"l":9.18,"n":97,"o":9.228,"t":"2026-10-21T18:45:00Z","v":5515,"vw":9.20575},{"c":9.17,"h":9.18,"l":9.17,"n":40,"o":9.18,"t":"2026-10-21T18:50:00Z","v":1908,"vw":9.174286},{"c":9.15,"h":9.17,"l":9.15,"n":33,"o":9.17,"t":"2026-10-21T18:55:00Z","v":1529,"vw":9.162079},{"c":9.14,"h":9.15,"l":9.11,"n":175,"o":9.13,"t":"2026-10-21T19:00:00Z","v":5452,"vw":9.135307},{"c":9.14,"h":9.14,"l":9.14,"n":32,"o":9.14,"t":"2026-10-21T19:05:00Z","v":1313,"vw":9.14},{"c":9.15,"h":9.15,"l":9.1301,"n":130,"o":9.14,"t":"2026-10-21T19:10:00Z","v":9109,"vw":9.139819},{"c":9.145,"h":9.145,"l":9.145,"n":5,"o":9.145,"t":"2026-10-21T19:15:00Z","v":292,"vw":9.145},{"c":9.15,"h":9.16,"l":9.145,"n":40,"o":9.145,"t":"2026-10-21T19:20:00Z","v":2086,"vw":9.148571},{"c":9.18,"h":9.19,"l":9.1401,"n":141,"o":9.1401,"t":"2026-10-21T19:25:00Z","v":6933,"vw":9.162648},{"c":9.17,"h":9.18,"l":9.16,"n":144,"o":9.18,"t":"2026-10-21T19:30:00Z","v":8713,"vw":9.174154},{"c":9.18,"h":9.18,"l":9.18,"n":11,"o":9.18,"t":"2026-10-21T19:35:00Z","v":215,"vw":9.18},{"c":9.23,"h":9.23,"l":9.17,"n":239,"o":9.175,"t":"2026-10-21T19:40:00Z","v":12666,"vw":9.201395},{"c":9.235,"h":9.24,"l":9.23,"n":105,"o":9.23,"t":"2026-10-21T19:45:00Z","v":5244,"vw":9.234749},{"c":9.23,"h":9.245,"l":9.21,"n":416,"o":9.235,"t":"2026-10-21T19:50:00Z","v":22014,"vw":9.228835},{"c":9.17,"h":9.23,"l":9.12,"n":773,"o":9.23,"t":"2026-10-21T19:55:00Z","v":56927,"vw":9.157372},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-21T20:00:00Z","v":51407,"vw":9.16},{"c":9.0968,"h":9.0968,"l":9.0968,"n":1,"o":9.0968,"t":"2026-10-21T21:40:00Z","v":200,"vw":9.0968},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T22:10:00Z","v":100,"vw":9.09},{"c":9.0691,"h":9.0691,"l":9.0691,"n":1,"o":9.0691,"t":"2026-10-22T12:40:00Z","v":200,"vw":9.0691},{"c":9.33,"h":9.33,"l":9.095,"n":204,"o":9.17,"t":"2026-10-22T13:30:00Z","v":12198,"vw":9.180587},{"c":9.37,"h":9.38,"l":9.231,"n":124,"o":9.245,"t":"2026-10-22T13:35:00Z","v":10140,"vw":9.294416},{"c":9.6,"h":9.69,"l":9.36,"n":175,"o":9.36,"t":"2026-10-22T13:40:00Z","v":12763,"vw":9.466976},{"c":9.645,"h":9.69,"l":9.6,"n":59,"o":9.6,"t":"2026-10-22T13:45:00Z","v":3259,"vw":9.657391},{"c":9.71,"h":9.7895,"l":9.6,"n":185,"o":9.69,"t":"2026-10-22T13:50:00Z","v":14089,"vw":9.705615},{"c":9.79,"h":9.79,"l":9.6716,"n":58,"o":9.74,"t":"2026-10-22T13:55:00Z","v":5410,"vw":9.723015},{"c":9.76,"h":9.79,"l":9.7207,"n":106,"o":9.79,"t":"2026-10-22T14:00:00Z","v":9513,"vw":9.751306},{"c":9.885,"h":9.92,"l":9.7435,"n":184,"o":9.7435,"t":"2026-10-22T14:05:00Z","v":47812,"vw":9.854631},{"c":9.85,"h":9.9465,"l":9.77,"n":321,"o":9.885,"t":"2026-10-22T14:10:00Z","v":34517,"vw":9.866207},{"c":9.87,"h":9.9,"l":9.83,"n":32,"o":9.898,"t":"2026-10-22T14:15:00Z","v":4158,"vw":9.873831},{"c":9.915,"h":9.935,"l":9.9,"n":237,"o":9.9,"t":"2026-10-22T14:20:00Z","v":10127,"vw":9.919246},{"c":9.905,"h":9.93,"l":9.87,"n":94,"o":9.93,"t":"2026-10-22T14:25:00Z","v":7981,"vw":9.904579},{"c":9.809,"h":9.9,"l":9.8,"n":107,"o":9.9,"t":"2026-10-22T14:30:00Z","v":8770,"vw":9.822265},{"c":9.725,"h":9.75,"l":9.69,"n":83,"o":9.71,"t":"2026-10-22T14:35:00Z","v":7482,"vw":9.71603},{"c":9.64,"h":9.73,"l":9.64,"n":141,"o":9.71,"t":"2026-10-22T14:40:00Z","v":18296,"vw":9.691252},{"c":9.68,"h":9.69,"l":9.65,"n":72,"o":9.66,"t":"2026-10-22T14:45:00Z","v":4486,"vw":9.677983},{"c":9.69,"h":9.69,"l":9.675,"n":9,"o":9.675,"t":"2026-10-22T14:50:00Z","v":733,"vw":9.687414},{"c":9.72,"h":9.74,"l":9.71,"n":120,"o":9.71,"t":"2026-10-22T14:55:00Z","v":5371,"vw":9.723527},{"c":9.72,"h":9.72,"l":9.7001,"n":13,"o":9.7001,"t":"2026-10-22T15:00:00Z","v":567,"vw":9.707609},{"c":9.755,"h":9.76,"l":9.74,"n":97,"o":9.74,"t":"2026-10-22T15:05:00Z","v":4194,"vw":9.742752},{"c":9.79,"h":9.79,"l":9.77,"n":37,"o":9.77,"t":"2026-10-22T15:10:00Z","v":1069,"vw":9.7785},{"c":9.76,"h":9.8,"l":9.74,"n":189,"o":9.79,"t":"2026-10-22T15:15:00Z","v":8544,"vw":9.771728},{"c":9.78,"h":9.78,"l":9.76,"n":45,"o":9.76,"t":"2026-10-22T15:20:00Z","v":1696,"vw":9.762857},{"c":9.8,"h":9.8,"l":9.76,"n":76,"o":9.79,"t":"2026-10-22T15:25:00Z","v":7984,"vw":9.796908},{"c":9.74,"h":9.8,"l":9.7223,"n":185,"o":9.8,"t":"2026-10-22T15:30:00Z","v":13357,"vw":9.781918},{"c":9.7001,"h":9.74,"l":9.7001,"n":85,"o":9.74,"t":"2026-10-22T15:35:00Z","v":4720,"vw":9.718347},{"c":9.76,"h":9.76,"l":9.73,"n":63,"o":9.73,"t":"2026-10-22T15:40:00Z","v":1413,"vw":9.750184},{"c":9.735,"h":9.77,"l":9.7275,"n":86,"o":9.76,"t":"2026-10-22T15:45:00Z","v":4648,"vw":9.751139},{"c":9.69,"h":9.72,"l":9.69,"n":87,"o":9.71,"t":"2026-10-22T15:50:00Z","v":4701,"vw":9.704413},{"c":9.68,"h":9.69,"l":9.68,"n":27,"o":9.69,"t":"2026-10-22T15:55:00Z","v":1207,"vw":9.686429},{"c":9.67,"h":9.7,"l":9.67,"n":121,"o":9.69,"t":"2026-10-22T16:00:00Z","v":3872,"vw":9.686923},{"c":9.68,"h":9.68,"l":9.67,"n":24,"o":9.67,"t":"2026-10-22T16:05:00Z","v":520,"vw":9.676667},{"c":9.69,"h":9.69,"l":9.68,"n":57,"o":9.68,"t":"2026-10-22T16:10:00Z","v":1616,"vw":9.687159},{"c":9.62,"h":9.69,"l":9.62,"n":114,"o":9.69,"t":"2026-10-22T16:15:00Z","v":5870,"vw":9.66345},{"c":9.575,"h":9.65,"l":9.575,"n":120,"o":9.64,"t":"2026-10-22T16:20:00Z","v":4049,"vw":9.621761},{"c":9.535,"h":9.56,"l":9.53,"n":49,"o":9.56,"t":"2026-10-22T16:25:00Z","v":2453,"vw":9.543667},{"c":9.605,"h":9.605,"l":9.535,"n":107,"o":9.535,"t":"2026-10-22T16:30:00Z","v":5340,"vw":9.579081},{"c":9.605,"h":9.61,"l":9.58,"n":57,"o":9.61,"t":"2026-10-22T16:35:00Z","v":2909,"vw":9.592573},{"c":9.57,"h":9.605,"l":9.55,"n":210,"o":9.605,"t":"2026-10-22T16:40:00Z","v":22709,"vw":9.571008},{"c":9.57,"h":9.58,"l":9.53,"n":167,"o":9.56,"t":"2026-10-22T16:45:00Z","v":10165,"vw":9.566631},{"c":9.49,"h":9.57,"l":9.485,"n":194,"o":9.57,"t":"2026-10-22T16:50:00Z","v":13171,"vw":9.520628},{"c":9.475,"h":9.49,"l":9.47,"n":116,"o":9.49,"t":"2026-10-22T16:55:00Z","v":6023,"vw":9.480063},{"c":9.41,"h":9.47,"l":9.41,"n":101,"o":9.47,"t":"2026-10-22T17:00:00Z","v":4919,"vw":9.454179},{"c":9.335,"h":9.42,"l":9.335,"n":96,"o":9.42,"t":"2026-10-22T17:05:00Z","v":4847,"vw":9.38618},{"c":9.38,"h":9.39,"l":9.32,"n":95,"o":9.32,"t":"2026-10-22T17:10:00Z","v":5301,"vw":9.356981},{"c":9.47,"h":9.47,"l":9.375,"n":112,"o":9.375,"t":"2026-10-22T17:15:00Z","v":7263,"vw":9.415492},{"c":9.52,"h":9.53,"l":9.455,"n":109,"o":9.455,"t":"2026-10-22T17:20:00Z","v":5423,"vw":9.489598},{"c":9.53,"h":9.53,"l":9.515,"n":40,"o":9.515,"t":"2026-10-22T17:25:00Z","v":1628,"vw":9.5265},{"c":9.54,"h":9.54,"l":9.53,"n":34,"o":9.53,"t":"2026-10-22T17:30:00Z","v":2683,"vw":9.538532},{"c":9.54,"h":9.56,"l":9.52,"n":132,"o":9.52,"t":"2026-10-22T17:35:00Z","v":9430,"vw":9.538788},{"c":9.555,"h":9.58,"l":9.545,"n":65,"o":9.55,"t":"2026-10-22T17:40:00Z","v":2492,"vw":9.552995},{"c":9.555,"h":9.58,"l":9.555,"n":48,"o":9.555,"t":"2026-10-22T17:45:00Z","v":2830,"vw":9.563633},{"c":9.61,"h":9.62,"l":9.555,"n":255,"o":9.555,"t":"2026-10-22T17:50:00Z","v":30070,"vw":9.572601},{"c":9.64,"h":9.64,"l":9.615,"n":82,"o":9.62,"t":"2026-10-22T17:55:00Z","v":3186,"vw":9.620818},{"c":9.64,"h":9.67,"l":9.625,"n":68,"o":9.625,"t":"2026-10-22T18:00:00Z","v":3506,"vw":9.643607},{"c":9.75,"h":9.77,"l":9.64,"n":146,"o":9.64,"t":"2026-10-22T18:05:00Z","v":11196,"vw":9.706285},{"c":9.855,"h":9.87,"l":9.77,"n":453,"o":9.77,"t":"2026-10-22T18:10:00Z","v":39917,"vw":9.815409},{"c":9.84,"h":9.86,"l":9.82,"n":193,"o":9.855,"t":"2026-10-22T18:15:00Z","v":9319,"vw":9.843908},{"c":9.84,"h":9.88,"l":9.84,"n":237,"o":9.85,"t":"2026-10-22T18:20:00Z","v":12589,"vw":9.855896},{"c":9.86,"h":9.88,"l":9.835,"n":171,"o":9.835,"t":"2026-10-22T18:25:00Z","v":9190,"vw":9.844947},{"c":9.85,"h":9.87,"l":9.845,"n":90,"o":9.87,"t":"2026-10-22T18:30:00Z","v":5126,"vw":9.856532},{"c":9.86,"h":9.86,"l":9.835,"n":123,"o":9.85,"t":"2026-10-22T18:35:00Z","v":4710,"vw":9.846886},{"c":9.83,"h":9.86,"l":9.825,"n":134,"o":9.86,"t":"2026-10-22T18:40:00Z","v":7517,"vw":9.838685},{"c":9.85,"h":9.85,"l":9.83,"n":129,"o":9.835,"t":"2026-10-22T18:45:00Z","v":5484,"vw":9.834117},{"c":9.91,"h":9.92,"l":9.855,"n":206,"o":9.855,"t":"2026-10-22T18:50:00Z","v":11490,"vw":9.882769},{"c":9.87,"h":9.91,"l":9.86,"n":179,"o":9.91,"t":"2026-10-22T18:55:00Z","v":8276,"vw":9.886815},{"c":9.895,"h":9.92,"l":9.87,"n":158,"o":9.87,"t":"2026-10-22T19:00:00Z","v":12640,"vw":9.899789},{"c":9.89,"h":9.91,"l":9.89,"n":184,"o":9.895,"t":"2026-10-22T19:05:00Z","v":9590,"vw":9.896211},{"c":9.91,"h":9.91,"l":9.89,"n":137,"o":9.89,"t":"2026-10-22T19:10:00Z","v":6379,"vw":9.897834},{"c":9.915,"h":9.915,"l":9.8799,"n":221,"o":9.9,"t":"2026-10-22T19:15:00Z","v":11884,"vw":9.892998},{"c":9.91,"h":9.96,"l":9.91,"n":303,"o":9.915,"t":"2026-10-22T19:20:00Z","v":23791,"vw":9.927638},{"c":9.89,"h":9.91,"l":9.87,"n":177,"o":9.9,"t":"2026-10-22T19:25:00Z","v":9094,"vw":9.887215},{"c":9.935,"h":9.935,"l":9.86,"n":272,"o":9.89,"t":"2026-10-22T19:30:00Z","v":14976,"vw":9.883526},{"c":9.93,"h":9.95,"l":9.91,"n":332,"o":9.935,"t":"2026-10-22T19:35:00Z","v":32781,"vw":9.932217},{"c":9.945,"h":9.96,"l":9.875,"n":332,"o":9.92,"t":"2026-10-22T19:40:00Z","v":27820,"vw":9.911958},{"c":9.86,"h":9.945,"l":9.83,"n":319,"o":9.945,"t":"2026-10-22T19:45:00Z","v":47752,"vw":9.879857},{"c":9.82,"h":9.88,"l":9.815,"n":766,"o":9.85,"t":"2026-10-22T19:50:00Z","v":76428,"vw":9.842933},{"c":9.68,"h":9.82,"l":9.67,"n":1317,"o":9.81,"t":"2026-10-22T19:55:00Z","v":113198,"vw":9.735604},{"c":9.69,"h":9.69,"l":9.69,"n":12,"o":9.69,"t":"2026-10-22T20:00:00Z","v":134209,"vw":9.69},{"c":9.79,"h":9.8,"l":9.6,"n":31,"o":9.8,"t":"2026-10-22T20:45:00Z","v":13303,"vw":9.707821},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-22T20:50:00Z","v":439,"vw":9.79},{"c":9.84,"h":9.84,"l":9.84,"n":27,"o":9.84,"t":"2026-10-22T21:05:00Z","v":2561,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-22T23:15:00Z","v":118,"vw":9.84}],"history":[{"c":7.02,"h":7.04,"l":6.725,"n":3393,"o":6.8,"t":"2024-10-21T04:00:00Z","v":379927,"vw":6.891574},{"c":6.98,"h":7.06,"l":6.875,"n":3286,"o":6.99,"t":"2024-10-22T04:00:00Z","v":219484,"vw":6.991043},{"c":6.99,"h":7.06,"l":6.86,"n":3487,"o":6.94,"t":"2024-10-23T04:00:00Z","v":238244,"vw":6.952194},{"c":6.83,"h":6.98,"l":6.78,"n":2096,"o":6.94,"t":"2024-10-24T04:00:00Z","v":184318,"vw":6.848958},{"c":6.8,"h":6.95,"l":6.73,"n":2778,"o":6.87,"t":"2024-10-25T04:00:00Z","v":215374,"vw":6.821927},{"c":6.98,"h":7.08,"l":6.75,"n":4625,"o":6.81,"t":"2024-10-28T04:00:00Z","v":330412,"vw":6.973807},{"c":6.61,"h":6.945,"l":6.6,"n":3513,"o":6.94,"t":"2024-10-29T04:00:00Z","v":262447,"vw":6.702029},{"c":6.62,"h":6.69,"l":6.52,"n":3353,"o":6.59,"t":"2024-10-30T04:00:00Z","v":214177,"vw":6.618183},{"c":6.64,"h":6.71,"l":6.515,"n":2792,"o":6.64,"t":"2024-10-31T04:00:00Z","v":244291,"vw":6.63356},{"c":6.73,"h":6.8,"l":6.54,"n":4230,"o":6.64,"t":"2024-11-01T04:00:00Z","v":316941,"vw":6.676574},{"c":6.89,"h":7.02,"l":6.74,"n":3256,"o":6.74,"t":"2024-11-04T05:00:00Z","v":285572,"vw":6.919041},{"c":7.15,"h":7.16,"l":6.805,"n":3992,"o":6.89,"t":"2024-11-05T05:00:00Z","v":282136,"vw":7.04415},{"c":7.42,"h":7.49,"l":7.22,"n":6147,"o":7.3,"t":"2024-11-06T05:00:00Z","v":397538,"vw":7.390303},{"c":7.3,"h":7.44,"l":7.24,"n":5318,"o":7.41,"t":"2024-11-07T05:00:00Z","v":361958,"vw":7.331806},{"c":7.21,"h":7.22,"l":6.5001,"n":5906,"o":7.21,"t":"2024-11-08T05:00:00Z","v":570808,"vw":7.039027},{"c":7.61,"h":7.62,"l":7.17,"n":7617,"o":7.22,"t":"2024-11-11T05:00:00Z","v":627183,"vw":7.423138},{"c":7.07,"h":7.6499,"l":7.05,"n":7358,"o":7.6,"t":"2024-11-12T05:00:00Z","v":697110,"vw":7.317529},{"c":6.74,"h":7.09,"l":6.62,"n":5388,"o":7.09,"t":"2024-11-13T05:00:00Z","v":461261,"vw":6.792839},{"c":6.79,"h":6.95,"l":6.67,"n":4548,"o":6.67,"t":"2024-11-14T05:00:00Z","v":357386,"vw":6.810751},{"c":6.66,"h":6.93,"l":6.62,"n":5740,"o":6.93,"t":"2024-11-15T05:00:00Z","v":461766,"vw":6.705414},{"c":6.72,"h":6.97,"l":6.69,"n":4149,"o":6.75,"t":"2024-11-18T05:00:00Z","v":313683,"vw":6.819613},{"c":6.8,"h":6.82,"l":6.34,"n":4421,"o":6.82,"t":"2024-11-19T05:00:00Z","v":381157,"vw":6.65009},{"c":6.895,"h":6.9,"l":6.65,"n":3146,"o":6.82,"t":"2024-11-20T05:00:00Z","v":223108,"vw":6.827811},{"c":7.35,"h":7.39,"l":6.8,"n":4237,"o":6.91,"t":"2024-11-21T05:00:00Z","v":319852,"vw":7.249931},{"c":7.89,"h":7.9,"l":7.2,"n":5454,"o":7.35,"t":"2024-11-22T05:00:00Z","v":408864,"vw":7.708921},{"c":8.13,"h":8.28,"l":7.935,"n":8591,"o":7.98,"t":"2024-11-25T05:00:00Z","v":695487,"vw":8.124906},{"c":7.88,"h":8.23,"l":7.785,"n":5517,"o":8.07,"t":"2024-11-26T05:00:00Z","v":490021,"vw":7.949378},{"c":8.07,"h":8.12,"l":7.74,"n":3709,"o":7.87,"t":"2024-11-27T05:00:00Z","v":270746,"vw":8.011112},{"c":8.03,"h":8.17,"l":8.01,"n":2893,"o":8.14,"t":"2024-11-29T05:00:00Z","v":107782,"vw":8.068995},{"c":8.26,"h":8.29,"l":7.84,"n":5078,"o":8.03,"t":"2024-12-02T05:00:00Z","v":290222,"vw":8.09652},{"c":7.77,"h":8.25,"l":7.73,"n":4820,"o":8.25,"t":"2024-12-03T05:00:00Z","v":276705,"vw":7.858849},{"c":7.71,"h":7.82,"l":7.55,"n":4782,"o":7.73,"t":"2024-12-04T05:00:00Z","v":310660,"vw":7.675159},{"c":7.45,"h":7.855,"l":7.42,"n":5847,"o":7.7,"t":"2024-12-05T05:00:00Z","v":313069,"vw":7.507088},{"c":6.92,"h":7.64,"l":6.83,"n":6075,"o":7.49,"t":"2024-12-06T05:00:00Z","v":460170,"vw":7.023353},{"c":7.37,"h":7.83,"l":7.32,"n":7309,"o":7.53,"t":"2024-12-09T05:00:00Z","v":457973,"vw":7.568465},{"c":7.22,"h":7.43,"l":7.0747,"n":3880,"o":7.34,"t":"2024-12-10T05:00:00Z","v":213982,"vw":7.297377},{"c":7.08,"h":7.41,"l":7.07,"n":3942,"o":7.28,"t":"2024-12-11T05:00:00Z","v":230312,"vw":7.227231},{"c":7,"h":7.26,"l":6.94,"n":3712,"o":7.17,"t":"2024-12-12T05:00:00Z","v":230975,"vw":7.01332},{"c":6.97,"h":7.07,"l":6.6924,"n":3773,"o":7.07,"t":"2024-12-13T05:00:00Z","v":294103,"vw":6.868291},{"c":7.09,"h":7.23,"l":6.8586,"n":4861,"o":6.96,"t":"2024-12-16T05:00:00Z","v":244474,"vw":7.101429},{"c":7,"h":7.24,"l":6.93,"n":3776,"o":7.08,"t":"2024-12-17T05:00:00Z","v":198687,"vw":7.005397},{"c":6.44,"h":7.005,"l":6.43,"n":4378,"o":7,"t":"2024-12-18T05:00:00Z","v":320835,"vw":6.615016},{"c":6.4,"h":6.53,"l":6.18,"n":6143,"o":6.5,"t":"2024-12-19T05:00:00Z","v":501193,"vw":6.335465},{"c":6.28,"h":6.57,"l":6.165,"n":6481,"o":6.36,"t":"2024-12-20T05:00:00Z","v":910880,"vw":6.325057},{"c":6.25,"h":6.41,"l":6.1101,"n":5203,"o":6.34,"t":"2024-12-23T05:00:00Z","v":441098,"vw":6.227719},{"c":6.62,"h":6.64,"l":6.21,"n":2558,"o":6.26,"t":"2024-12-24T05:00:00Z","v":172132,"vw":6.505909},{"c":6.785,"h":6.84,"l":6.4272,"n":4411,"o":6.5,"t":"2024-12-26T05:00:00Z","v":341777,"vw":6.743255},{"c":6.58,"h":6.8,"l":6.525,"n":3586,"o":6.77,"t":"2024-12-27T05:00:00Z","v":253847,"vw":6.602661},{"c":6.25,"h":6.56,"l":6.24,"n":4998,"o":6.51,"t":"2024-12-30T05:00:00Z","v":317916,"vw":6.388073},{"c":6.42,"h":6.43,"l":6.14,"n":5288,"o":6.24,"t":"2024-12-31T05:00:00Z","v":394073,"vw":6.322428},{"c":6.35,"h":6.54,"l":6.28,"n":3821,"o":6.42,"t":"2025-01-02T05:00:00Z","v":259741,"vw":6.409253},{"c":6.59,"h":6.66,"l":6.315,"n":4092,"o":6.39,"t":"2025-01-03T05:00:00Z","v":272438,"vw":6.565368},{"c":6.06,"h":6.6584,"l":6.04,"n":4743,"o":6.6,"t":"2025-01-06T05:00:00Z","v":322951,"vw":6.239606},{"c":6.25,"h":6.27,"l":5.91,"n":5897,"o":6.13,"t":"2025-01-07T05:00:00Z","v":442428,"vw":6.086702},{"c":6.26,"h":6.31,"l":6.05,"n":3027,"o":6.23,"t":"2025-01-08T05:00:00Z","v":205532,"vw":6.250787},{"c":6.12,"h":6.265,"l":6,"n":3603,"o":6.21,"t":"2025-01-10T05:00:00Z","v":253137,"vw":6.131922},{"c":6.24,"h":6.37,"l":6,"n":4968,"o":6.13,"t":"2025-01-13T05:00:00Z","v":283105,"vw":6.160588},{"c":6.28,"h":6.35,"l":6.18,"n":3312,"o":6.29,"t":"2025-01-14T05:00:00Z","v":203705,"vw":6.26309},{"c":6,"h":6.53,"l":5.98,"n":5162,"o":6.46,"t":"2025-01-15T05:00:00Z","v":344923,"vw":6.101547},{"c":6.26,"h":6.3,"l":5.84,"n":3591,"o":6.03,"t":"2025-01-16T05:00:00Z","v":279355,"vw":6.100064},{"c":6.32,"h":6.42,"l":6.15,"n":2864,"o":6.3,"t":"2025-01-17T05:00:00Z","v":168273,"vw":6.275181},{"c":6.52,"h":6.57,"l":6.34,"n":3819,"o":6.34,"t":"2025-01-21T05:00:00Z","v":280182,"vw":6.478882},{"c":6.41,"h":6.53,"l":6.37,"n":3000,"o":6.48,"t":"2025-01-22T05:00:00Z","v":141886,"vw":6.420557},{"c":6.665,"h":6.69,"l":6.305,"n":4034,"o":6.37,"t":"2025-01-23T05:00:00Z","v":263081,"vw":6.56784},{"c":6.87,"h":7.04,"l":6.55,"n":4997,"o":6.68,"t":"2025-01-24T05:00:00Z","v":305380,"vw":6.832721},{"c":7.02,"h":7.1899,"l":6.9,"n":5984,"o":6.9,"t":"2025-01-27T05:00:00Z","v":301570,"vw":7.058918},{"c":6.9,"h":7.095,"l":6.84,"n":3875,"o":6.93,"t":"2025-01-28T05:00:00Z","v":190899,"vw":6.94133},{"c":6.91,"h":7.04,"l":6.77,"n":4167,"o":6.9,"t":"2025-01-29T05:00:00Z","v":245139,"vw":6.908111},{"c":7.14,"h":7.24,"l":6.9101,"n":3525,"o":6.98,"t":"2025-01-30T05:00:00Z","v":223666,"vw":7.118236},{"c":6.96,"h":7.2588,"l":6.95,"n":4244,"o":7.11,"t":"2025-01-31T05:00:00Z","v":270470,"vw":7.066011},{"c":6.79,"h":7.1293,"l":6.645,"n":3513,"o":6.93,"t":"2025-02-03T05:00:00Z","v":183098,"vw":6.824446},{"c":6.76,"h":6.875,"l":6.7,"n":4210,"o":6.78,"t":"2025-02-04T05:00:00Z","v":168816,"vw":6.765154},{"c":6.42,"h":6.84,"l":6.39,"n":3835,"o":6.84,"t":"2025-02-05T05:00:00Z","v":167959,"vw":6.538525},{"c":6.61,"h":6.65,"l":6.34,"n":4259,"o":6.45,"t":"2025-02-06T05:00:00Z","v":156802,"vw":6.557569},{"c":6.46,"h":6.59,"l":6.36,"n":2853,"o":6.59,"t":"2025-02-07T05:00:00Z","v":116896,"vw":6.445419},{"c":6.65,"h":6.665,"l":6.31,"n":2849,"o":6.46,"t":"2025-02-10T05:00:00Z","v":163804,"vw":6.569021},{"c":6.64,"h":6.655,"l":6.5,"n":2739,"o":6.57,"t":"2025-02-11T05:00:00Z","v":154238,"vw":6.603433},{"c":6.56,"h":6.74,"l":6.47,"n":2813,"o":6.55,"t":"2025-02-12T05:00:00Z","v":145878,"vw":6.551957},{"c":6.69,"h":6.7,"l":6.49,"n":3680,"o":6.56,"t":"2025-02-13T05:00:00Z","v":150832,"vw":6.656797},{"c":6.39,"h":6.92,"l":6.38,"n":4697,"o":6.72,"t":"2025-02-14T05:00:00Z","v":268258,"vw":6.56336},{"c":6.45,"h":6.645,"l":6.41,"n":2659,"o":6.41,"t":"2025-02-18T05:00:00Z","v":140670,"vw":6.492996},{"c":6.43,"h":6.52,"l":6.33,"n":2752,"o":6.42,"t":"2025-02-19T05:00:00Z","v":119217,"vw":6.402785},{"c":6.25,"h":6.515,"l":6.04,"n":4018,"o":6.37,"t":"2025-02-20T05:00:00Z","v":230987,"vw":6.218627},{"c":6.35,"h":6.59,"l":6.07,"n":3383,"o":6.36,"t":"2025-02-21T05:00:00Z","v":231855,"vw":6.352765},{"c":6.12,"h":6.49,"l":6.12,"n":3044,"o":6.42,"t":"2025-02-24T05:00:00Z","v":176344,"vw":6.294155},{"c":6.02,"h":6.17,"l":5.96,"n":3712,"o":6.14,"t":"2025-02-25T05:00:00Z","v":178262,"vw":6.052509},{"c":6.05,"h":6.155,"l":5.86,"n":3156,"o":6.05,"t":"2025-02-26T05:00:00Z","v":191739,"vw":6.037715},{"c":6.13,"h":6.36,"l":5.86,"n":3179,"o":6.03,"t":"2025-02-27T05:00:00Z","v":217274,"vw":6.164275},{"c":6.38,"h":6.405,"l":6.1,"n":3244,"o":6.15,"t":"2025-02-28T05:00:00Z","v":249224,"vw":6.351321},{"c":6.17,"h":6.52,"l":6.06,"n":4515,"o":6.48,"t":"2025-03-03T05:00:00Z","v":306995,"vw":6.228028},{"c":6.33,"h":6.34,"l":6.04,"n":5497,"o":6.12,"t":"2025-03-04T05:00:00Z","v":381381,"vw":6.254399},{"c":6.79,"h":6.83,"l":6.14,"n":4284,"o":6.36,"t":"2025-03-05T05:00:00Z","v":315189,"vw":6.550907},{"c":6.71,"h":6.81,"l":6.43,"n":5181,"o":6.71,"t":"2025-03-06T05:00:00Z","v":300235,"vw":6.659924},{"c":7.22,"h":7.24,"l":6.438,"n":4693,"o":6.69,"t":"2025-03-07T05:00:00Z","v":283739,"vw":7.043685},{"c":6.43,"h":7.24,"l":6.365,"n":5592,"o":7.14,"t":"2025-03-10T04:00:00Z","v":468527,"vw":6.633564},{"c":6.59,"h":6.6759,"l":6.33,"n":5862,"o":6.46,"t":"2025-03-11T04:00:00Z","v":419641,"vw":6.512445},{"c":5.87,"h":6.28,"l":5.65,"n":8355,"o":6.08,"t":"2025-03-12T04:00:00Z","v":727638,"vw":5.967015},{"c":5.51,"h":5.82,"l":5.375,"n":6611,"o":5.82,"t":"2025-03-13T04:00:00Z","v":604393,"vw":5.554284},{"c":6.88,"h":6.99,"l":5.6,"n":10243,"o":5.61,"t":"2025-03-14T04:00:00Z","v":757068,"vw":6.600167},{"c":6.97,"h":7.19,"l":6.7625,"n":9800,"o":6.88,"t":"2025-03-17T04:00:00Z","v":625657,"vw":7.007734},{"c":6.55,"h":7.06,"l":6.49,"n":5150,"o":6.93,"t":"2025-03-18T04:00:00Z","v":288622,"vw":6.640201},{"c":6.59,"h":7.0875,"l":6.56,"n":5156,"o":6.83,"t":"2025-03-19T04:00:00Z","v":253615,"vw":6.717833},{"c":6.52,"h":6.7552,"l":6.33,"n":4098,"o":6.54,"t":"2025-03-20T04:00:00Z","v":216757,"vw":6.474431},{"c":6.89,"h":6.92,"l":6.36,"n":6221,"o":6.45,"t":"2025-03-21T04:00:00Z","v":593997,"vw":6.802605},{"c":7.06,"h":7.1,"l":6.9081,"n":4944,"o":7.03,"t":"2025-03-24T04:00:00Z","v":238686,"vw":7.028467},{"c":7.08,"h":7.1604,"l":6.96,"n":3849,"o":7.09,"t":"2025-03-25T04:00:00Z","v":178741,"vw":7.077909},{"c":7.14,"h":7.26,"l":6.95,"n":4978,"o":7.12,"t":"2025-03-26T04:00:00Z","v":253898,"vw":7.103163},{"c":7.25,"h":7.282,"l":7.0688,"n":4025,"o":7.13,"t":"2025-03-27T04:00:00Z","v":191413,"vw":7.211769},{"c":7.08,"h":7.4074,"l":7.0025,"n":3174,"o":7.18,"t":"2025-03-28T04:00:00Z","v":145403,"vw":7.131492},{"c":7.22,"h":7.38,"l":6.9,"n":3564,"o":6.99,"t":"2025-03-31T04:00:00Z","v":234932,"vw":7.163777},{"c":6.99,"h":7.2705,"l":6.95,"n":4109,"o":7.22,"t":"2025-04-01T04:00:00Z","v":227509,"vw":7.064675},{"c":7.01,"h":7.08,"l":6.85,"n":3110,"o":6.85,"t":"2025-04-02T04:00:00Z","v":245492,"vw":7.007874},{"c":6.82,"h":7.07,"l":6.62,"n":4030,"o":6.62,"t":"2025-04-03T04:00:00Z","v":278601,"vw":6.877599},{"c":6.34,"h":6.845,"l":6.2101,"n":4867,"o":6.59,"t":"2025-04-04T04:00:00Z","v":349636,"vw":6.344115},{"c":6.12,"h":6.53,"l":5.95,"n":5233,"o":5.99,"t":"2025-04-07T04:00:00Z","v":317077,"vw":6.157922},{"c":5.55,"h":6.43,"l":5.455,"n":7760,"o":6.22,"t":"2025-04-08T04:00:00Z","v":598024,"vw":5.643785},{"c":6.27,"h":6.38,"l":5.475,"n":6904,"o":5.49,"t":"2025-04-09T04:00:00Z","v":552698,"vw":6.036943},{"c":5.98,"h":6.335,"l":5.77,"n":5866,"o":6.17,"t":"2025-04-10T04:00:00Z","v":329170,"vw":5.974703},{"c":5.93,"h":6.13,"l":5.8,"n":3219,"o":6.02,"t":"2025-04-11T04:00:00Z","v":164896,"vw":5.91925},{"c":5.9,"h":6.06,"l":5.695,"n":4247,"o":6.04,"t":"2025-04-14T04:00:00Z","v":227735,"vw":5.882152},{"c":5.68,"h":6.13,"l":5.66,"n":4521,"o":5.9,"t":"2025-04-15T04:00:00Z","v":237526,"vw":5.793691},{"c":5.56,"h":5.72,"l":5.485,"n":5852,"o":5.64,"t":"2025-04-16T04:00:00Z","v":315645,"vw":5.562693},{"c":5.51,"h":5.68,"l":5.4,"n":4762,"o":5.56,"t":"2025-04-17T04:00:00Z","v":268912,"vw":5.514296},{"c":5.61,"h":5.62,"l":5.37,"n":3266,"o":5.41,"t":"2025-04-21T04:00:00Z","v":180898,"vw":5.549187},{"c":5.89,"h":5.925,"l":5.683,"n":4086,"o":5.72,"t":"2025-04-22T04:00:00Z","v":202475,"vw":5.825024},{"c":5.89,"h":6.185,"l":5.73,"n":3147,"o":5.99,"t":"2025-04-23T04:00:00Z","v":250948,"vw":5.914824},{"c":5.73,"h":5.885,"l":5.68,"n":3562,"o":5.87,"t":"2025-04-24T04:00:00Z","v":208429,"vw":5.771039},{"c":5.71,"h":5.72,"l":5.35,"n":4850,"o":5.66,"t":"2025-04-25T04:00:00Z","v":266775,"vw":5.54013},{"c":5.68,"h":5.8279,"l":5.57,"n":4173,"o":5.73,"t":"2025-04-28T04:00:00Z","v":156969,"vw":5.69465},{"c":5.72,"h":5.75,"l":5.53,"n":4078,"o":5.65,"t":"2025-04-29T04:00:00Z","v":179921,"vw":5.66373},{"c":5.8,"h":5.87,"l":5.5,"n":3736,"o":5.64,"t":"2025-04-30T04:00:00Z","v":202241,"vw":5.756135},{"c":5.92,"h":6.04,"l":5.665,"n":3780,"o":5.84,"t":"2025-05-01T04:00:00Z","v":202386,"vw":5.945298},{"c":6.31,"h":6.395,"l":6.01,"n":3965,"o":6.05,"t":"2025-05-02T04:00:00Z","v":209408,"vw":6.286612},{"c":6.26,"h":6.41,"l":6.19,"n":3792,"o":6.22,"t":"2025-05-05T04:00:00Z","v":167389,"vw":6.307913},{"c":6.03,"h":6.24,"l":5.96,"n":2888,"o":6.08,"t":"2025-05-06T04:00:00Z","v":158268,"vw":6.063266},{"c":6.1,"h":6.11,"l":5.9,"n":3806,"o":6.07,"t":"2025-05-07T04:00:00Z","v":232880,"vw":6.040906},{"c":6.15,"h":6.26,"l":6.0002,"n":4589,"o":6.15,"t":"2025-05-08T04:00:00Z","v":286548,"vw":6.161522},{"c":7.26,"h":7.7372,"l":6.12,"n":12178,"o":6.199,"t":"2025-05-09T04:00:00Z","v":989425,"vw":7.277152},{"c":7.355,"h":7.7502,"l":7.335,"n":8071,"o":7.65,"t":"2025-05-12T04:00:00Z","v":495024,"vw":7.472186},{"c":7.5,"h":7.65,"l":7.285,"n":5449,"o":7.34,"t":"2025-05-13T04:00:00Z","v":337385,"vw":7.469995},{"c":7.39,"h":7.59,"l":7.37,"n":6286,"o":7.44,"t":"2025-05-14T04:00:00Z","v":428528,"vw":7.477006},{"c":7.45,"h":7.58,"l":7.36,"n":5216,"o":7.36,"t":"2025-05-15T04:00:00Z","v":282247,"vw":7.465242},{"c":7.84,"h":7.88,"l":7.51,"n":8379,"o":7.69,"t":"2025-05-16T04:00:00Z","v":531202,"vw":7.729272},{"c":7.52,"h":7.82,"l":7.3,"n":7582,"o":7.81,"t":"2025-05-19T04:00:00Z","v":431819,"vw":7.486477},{"c":7.59,"h":7.72,"l":7.435,"n":5473,"o":7.45,"t":"2025-05-20T04:00:00Z","v":216677,"vw":7.588274},{"c":7.26,"h":7.698,"l":7.225,"n":3794,"o":7.61,"t":"2025-05-21T04:00:00Z","v":232274,"vw":7.382235},{"c":7.34,"h":7.395,"l":7,"n":4483,"o":7.17,"t":"2025-05-22T04:00:00Z","v":255111,"vw":7.279291},{"c":7,"h":7.295,"l":6.99,"n":3673,"o":7.24,"t":"2025-05-23T04:00:00Z","v":205519,"vw":7.047271},{"c":6.98,"h":7.4,"l":6.96,"n":4082,"o":7.05,"t":"2025-05-27T04:00:00Z","v":269172,"vw":7.066199},{"c":6.97,"h":7.03,"l":6.78,"n":3523,"o":6.99,"t":"2025-05-28T04:00:00Z","v":205932,"vw":6.936071},{"c":7.07,"h":7.185,"l":6.89,"n":2884,"o":7.04,"t":"2025-05-29T04:00:00Z","v":163022,"vw":7.071129},{"c":6.88,"h":7.11,"l":6.88,"n":2973,"o":7.04,"t":"2025-05-30T04:00:00Z","v":203092,"vw":6.941346},{"c":6.77,"h":6.91,"l":6.74,"n":4190,"o":6.91,"t":"2025-06-02T04:00:00Z","v":224745,"vw":6.781237},{"c":6.7,"h":6.92,"l":6.58,"n":3299,"o":6.78,"t":"2025-06-03T04:00:00Z","v":246069,"vw":6.744972},{"c":6.7,"h":6.9487,"l":6.6,"n":3076,"o":6.75,"t":"2025-06-04T04:00:00Z","v":251780,"vw":6.756377},{"c":6.65,"h":6.93,"l":6.62,"n":2699,"o":6.7,"t":"2025-06-05T04:00:00Z","v":184806,"vw":6.670221},{"c":6.75,"h":6.8875,"l":6.6324,"n":3461,"o":6.75,"t":"2025-06-06T04:00:00Z","v":470295,"vw":6.796535},{"c":6.84,"h":6.95,"l":6.67,"n":2585,"o":6.77,"t":"2025-06-09T04:00:00Z","v":219130,"vw":6.835916},{"c":6.9,"h":7.03,"l":6.81,"n":3253,"o":6.89,"t":"2025-06-10T04:00:00Z","v":356914,"vw":6.911273},{"c":6.88,"h":7.0745,"l":6.81,"n":3110,"o":6.91,"t":"2025-06-11T04:00:00Z","v":194255,"vw":6.894114},{"c":6.82,"h":6.9095,"l":6.77,"n":2548,"o":6.85,"t":"2025-06-12T04:00:00Z","v":215206,"vw":6.844237},{"c":6.6,"h":6.9616,"l":6.52,"n":4773,"o":6.72,"t":"2025-06-13T04:00:00Z","v":361077,"vw":6.597668},{"c":6.64,"h":6.795,"l":6.615,"n":3497,"o":6.68,"t":"2025-06-16T04:00:00Z","v":195881,"vw":6.66702},{"c":6.61,"h":6.76,"l":6.56,"n":2620,"o":6.61,"t":"2025-06-17T04:00:00Z","v":217687,"vw":6.644326},{"c":6.31,"h":6.64,"l":6.305,"n":3236,"o":6.61,"t":"2025-06-18T04:00:00Z","v":230359,"vw":6.397743},{"c":5.96,"h":6.39,"l":5.96,"n":4536,"o":6.37,"t":"2025-06-20T04:00:00Z","v":405840,"vw":6.059422},{"c":5.94,"h":6.05,"l":5.86,"n":4450,"o":5.97,"t":"2025-06-23T04:00:00Z","v":320049,"vw":5.961098},{"c":5.86,"h":6.0235,"l":5.84,"n":3450,"o":6,"t":"2025-06-24T04:00:00Z","v":231931,"vw":5.916958},{"c":5.76,"h":5.86,"l":5.665,"n":4526,"o":5.86,"t":"2025-06-25T04:00:00Z","v":273876,"vw":5.755257},{"c":5.95,"h":6.02,"l":5.72,"n":5868,"o":5.72,"t":"2025-06-26T04:00:00Z","v":307880,"vw":5.936263},{"c":5.95,"h":6,"l":5.8,"n":3532,"o":5.98,"t":"2025-06-27T04:00:00Z","v":367259,"vw":5.930297},{"c":5.73,"h":6,"l":5.68,"n":2925,"o":5.95,"t":"2025-06-30T04:00:00Z","v":258493,"vw":5.7543},{"c":5.94,"h":6.18,"l":5.645,"n":5213,"o":5.71,"t":"2025-07-01T04:00:00Z","v":395695,"vw":5.991643},{"c":6.15,"h":6.22,"l":5.85,"n":4181,"o":5.95,"t":"2025-07-02T04:00:00Z","v":304260,"vw":6.110696},{"c":6.41,"h":6.535,"l":6.09,"n":3570,"o":6.19,"t":"2025-07-03T04:00:00Z","v":300372,"vw":6.389397},{"c":6.3,"h":6.4,"l":6.2796,"n":3918,"o":6.34,"t":"2025-07-07T04:00:00Z","v":232113,"vw":6.324568},{"c":6.28,"h":6.4,"l":6.22,"n":3559,"o":6.32,"t":"2025-07-08T04:00:00Z","v":245985,"vw":6.314746},{"c":6.26,"h":6.33,"l":6.17,"n":2647,"o":6.31,"t":"2025-07-09T04:00:00Z","v":221299,"vw":6.242206},{"c":6.35,"h":6.5485,"l":6.24,"n":3896,"o":6.25,"t":"2025-07-10T04:00:00Z","v":360092,"vw":6.402721},{"c":6.28,"h":6.35,"l":6.22,"n":2673,"o":6.33,"t":"2025-07-11T04:00:00Z","v":201679,"vw":6.287784},{"c":6.02,"h":6.3,"l":6.01,"n":3614,"o":6.3,"t":"2025-07-14T04:00:00Z","v":247558,"vw":6.099715},{"c":6,"h":6.12,"l":6,"n":3384,"o":6.03,"t":"2025-07-15T04:00:00Z","v":207526,"vw":6.029145},{"c":6.06,"h":6.1,"l":6.01,"n":2880,"o":6.05,"t":"2025-07-16T04:00:00Z","v":239229,"vw":6.05466},{"c":6.35,"h":6.395,"l":6.05,"n":4621,"o":6.05,"t":"2025-07-17T04:00:00Z","v":374812,"vw":6.289511},{"c":6.53,"h":6.8,"l":6.3922,"n":5429,"o":6.42,"t":"2025-07-18T04:00:00Z","v":338400,"vw":6.58612},{"c":6.77,"h":6.9,"l":6.57,"n":5021,"o":6.57,"t":"2025-07-21T04:00:00Z","v":358892,"vw":6.785203},{"c":6.85,"h":7.02,"l":6.7435,"n":5787,"o":6.77,"t":"2025-07-22T04:00:00Z","v":400735,"vw":6.888298},{"c":7.06,"h":7.265,"l":6.925,"n":7804,"o":6.94,"t":"2025-07-23T04:00:00Z","v":542810,"vw":7.095905},{"c":6.97,"h":7.175,"l":6.93,"n":6930,"o":7.11,"t":"2025-07-24T04:00:00Z","v":484567,"vw":7.038944},{"c":7.1,"h":7.11,"l":6.86,"n":4330,"o":7,"t":"2025-07-25T04:00:00Z","v":325783,"vw":7.055567},{"c":7.16,"h":7.31,"l":7.11,"n":4127,"o":7.13,"t":"2025-07-28T04:00:00Z","v":272222,"vw":7.192608},{"c":7.03,"h":7.285,"l":7.03,"n":4335,"o":7.18,"t":"2025-07-29T04:00:00Z","v":281908,"vw":7.065001},{"c":6.74,"h":7.03,"l":6.72,"n":3101,"o":7.03,"t":"2025-07-30T04:00:00Z","v":188833,"vw":6.836533},{"c":6.65,"h":6.801,"l":6.5,"n":3555,"o":6.67,"t":"2025-07-31T04:00:00Z","v":212155,"vw":6.627619},{"c":6.54,"h":6.668,"l":6.37,"n":5993,"o":6.58,"t":"2025-08-01T04:00:00Z","v":394995,"vw":6.51434},{"c":6.74,"h":6.8,"l":6.58,"n":4647,"o":6.58,"t":"2025-08-04T04:00:00Z","v":256345,"vw":6.704924},{"c":6.76,"h":6.82,"l":6.64,"n":4628,"o":6.8,"t":"2025-08-05T04:00:00Z","v":314752,"vw":6.744619},{"c":6.99,"h":7.16,"l":6.69,"n":5578,"o":6.76,"t":"2025-08-06T04:00:00Z","v":512623,"vw":6.989542},{"c":6.66,"h":7.16,"l":6.625,"n":7626,"o":7.01,"t":"2025-08-07T04:00:00Z","v":577924,"vw":6.839539},{"c":6.99,"h":7.92,"l":6.805,"n":14021,"o":6.85,"t":"2025-08-08T04:00:00Z","v":1063126,"vw":7.303396},{"c":6.71,"h":7.16,"l":6.59,"n":6284,"o":6.98,"t":"2025-08-11T04:00:00Z","v":1176515,"vw":6.846454},{"c":6.6,"h":6.905,"l":6.55,"n":6958,"o":6.72,"t":"2025-08-12T04:00:00Z","v":484280,"vw":6.66081},{"c":6.5,"h":6.7169,"l":6.43,"n":8877,"o":6.62,"t":"2025-08-13T04:00:00Z","v":1213624,"vw":6.509578},{"c":6.47,"h":6.51,"l":6.32,"n":4163,"o":6.51,"t":"2025-08-14T04:00:00Z","v":335663,"vw":6.453488},{"c":6.39,"h":6.62,"l":6.34,"n":4194,"o":6.48,"t":"2025-08-15T04:00:00Z","v":252952,"vw":6.41572},{"c":6.36,"h":6.49,"l":6.28,"n":5333,"o":6.38,"t":"2025-08-18T04:00:00Z","v":354391,"vw":6.365145},{"c":6.31,"h":6.435,"l":6.2,"n":7428,"o":6.38,"t":"2025-08-19T04:00:00Z","v":335344,"vw":6.308077},{"c":6.23,"h":6.42,"l":6.2,"n":6665,"o":6.35,"t":"2025-08-20T04:00:00Z","v":323018,"vw":6.255984},{"c":6.2,"h":6.25,"l":6.01,"n":5147,"o":6.2,"t":"2025-08-21T04:00:00Z","v":421110,"vw":6.176135},{"c":6.51,"h":7.03,"l":6.07,"n":19208,"o":6.09,"t":"2025-08-22T04:00:00Z","v":1820426,"vw":6.620699},{"c":6.32,"h":6.585,"l":6.2,"n":8891,"o":6.55,"t":"2025-08-25T04:00:00Z","v":652984,"vw":6.35185},{"c":5.93,"h":6.32,"l":5.91,"n":8426,"o":6.3,"t":"2025-08-26T04:00:00Z","v":635983,"vw":6.03976},{"c":5.72,"h":6,"l":5.7,"n":9265,"o":5.98,"t":"2025-08-27T04:00:00Z","v":826540,"vw":5.786623},{"c":5.51,"h":5.74,"l":5.4894,"n":8666,"o":5.74,"t":"2025-08-28T04:00:00Z","v":789803,"vw":5.550286},{"c":5.41,"h":5.56,"l":5.295,"n":10863,"o":5.51,"t":"2025-08-29T04:00:00Z","v":718178,"vw":5.407346},{"c":5.38,"h":5.41,"l":5.1,"n":9627,"o":5.41,"t":"2025-09-02T04:00:00Z","v":784463,"vw":5.266263},{"c":5.33,"h":5.36,"l":5.085,"n":8050,"o":5.36,"t":"2025-09-03T04:00:00Z","v":617471,"vw":5.240841},{"c":5.42,"h":5.53,"l":5.31,"n":8129,"o":5.47,"t":"2025-09-04T04:00:00Z","v":601762,"vw":5.42799},{"c":5.26,"h":5.59,"l":5.25,"n":8234,"o":5.45,"t":"2025-09-05T04:00:00Z","v":495947,"vw":5.416476},{"c":5.11,"h":5.4,"l":5.0535,"n":7696,"o":5.25,"t":"2025-09-08T04:00:00Z","v":510719,"vw":5.118045},{"c":5.38,"h":5.4,"l":5.09,"n":7536,"o":5.09,"t":"2025-09-09T04:00:00Z","v":481826,"vw":5.292313},{"c":5.05,"h":5.36,"l":5.04,"n":6595,"o":5.35,"t":"2025-09-10T04:00:00Z","v":632649,"vw":5.154266},{"c":5.48,"h":5.525,"l":5.09,"n":8495,"o":5.11,"t":"2025-09-11T04:00:00Z","v":664134,"vw":5.422271},{"c":5.36,"h":5.5799,"l":5.26,"n":6267,"o":5.5,"t":"2025-09-12T04:00:00Z","v":457790,"vw":5.33346},{"c":5.21,"h":5.437,"l":5.11,"n":5144,"o":5.42,"t":"2025-09-15T04:00:00Z","v":364417,"vw":5.200759},{"c":5.26,"h":5.35,"l":5.18,"n":4628,"o":5.21,"t":"2025-09-16T04:00:00Z","v":308025,"vw":5.26872},{"c":5.34,"h":5.62,"l":5.28,"n":6736,"o":5.28,"t":"2025-09-17T04:00:00Z","v":475389,"vw":5.451518},{"c":5.06,"h":5.42,"l":5.025,"n":6764,"o":5.35,"t":"2025-09-18T04:00:00Z","v":748822,"vw":5.24809},{"c":5.08,"h":5.19,"l":4.99,"n":7303,"o":5.1,"t":"2025-09-19T04:00:00Z","v":807599,"vw":5.075284},{"c":5.05,"h":5.085,"l":4.81,"n":7755,"o":5.05,"t":"2025-09-22T04:00:00Z","v":941662,"vw":4.99624},{"c":5.02,"h":5.245,"l":5,"n":6937,"o":5.04,"t":"2025-09-23T04:00:00Z","v":585391,"vw":5.09802},{"c":4.95,"h":5.15,"l":4.855,"n":5665,"o":5,"t":"2025-09-24T04:00:00Z","v":503065,"vw":4.947816},{"c":4.75,"h":4.9976,"l":4.6235,"n":6542,"o":4.99,"t":"2025-09-25T04:00:00Z","v":486109,"vw":4.765396},{"c":4.67,"h":4.825,"l":4.58,"n":6452,"o":4.79,"t":"2025-09-26T04:00:00Z","v":470237,"vw":4.689117},{"c":4.76,"h":4.79,"l":4.58,"n":6806,"o":4.69,"t":"2025-09-29T04:00:00Z","v":625798,"vw":4.69879},{"c":4.86,"h":4.87,"l":4.65,"n":5822,"o":4.76,"t":"2025-09-30T04:00:00Z","v":649900,"vw":4.794719},{"c":4.76,"h":4.8954,"l":4.585,"n":8068,"o":4.83,"t":"2025-10-01T04:00:00Z","v":639493,"vw":4.754572},{"c":4.89,"h":4.94,"l":4.735,"n":6136,"o":4.76,"t":"2025-10-02T04:00:00Z","v":494265,"vw":4.876058},{"c":4.86,"h":5.09,"l":4.83,"n":4086,"o":4.89,"t":"2025-10-03T04:00:00Z","v":337245,"vw":4.930979},{"c":4.69,"h":4.9881,"l":4.68,"n":6106,"o":4.87,"t":"2025-10-06T04:00:00Z","v":426265,"vw":4.75504},{"c":4.51,"h":4.7892,"l":4.465,"n":5894,"o":4.73,"t":"2025-10-07T04:00:00Z","v":465436,"vw":4.535691},{"c":4.53,"h":4.63,"l":4.44,"n":5296,"o":4.52,"t":"2025-10-08T04:00:00Z","v":331433,"vw":4.535224},{"c":4.51,"h":4.659,"l":4.49,"n":4260,"o":4.55,"t":"2025-10-09T04:00:00Z","v":435939,"vw":4.52792},{"c":4.45,"h":4.57,"l":4.43,"n":4899,"o":4.5,"t":"2025-10-10T04:00:00Z","v":272230,"vw":4.473043},{"c":4.47,"h":4.61,"l":4.435,"n":3353,"o":4.5,"t":"2025-10-13T04:00:00Z","v":289775,"vw":4.482493},{"c":4.49,"h":4.535,"l":4.3409,"n":5404,"o":4.42,"t":"2025-10-14T04:00:00Z","v":344506,"vw":4.466343},{"c":4.76,"h":4.79,"l":4.48,"n":5493,"o":4.52,"t":"2025-10-15T04:00:00Z","v":434187,"vw":4.670053},{"c":4.79,"h":4.965,"l":4.73,"n":5804,"o":4.76,"t":"2025-10-16T04:00:00Z","v":412691,"vw":4.844604},{"c":4.76,"h":4.9,"l":4.71,"n":3685,"o":4.76,"t":"2025-10-17T04:00:00Z","v":188816,"vw":4.777775},{"c":5.19,"h":5.22,"l":4.79,"n":6226,"o":4.8,"t":"2025-10-20T04:00:00Z","v":453254,"vw":5.061149},{"c":5.15,"h":5.295,"l":5.14,"n":5812,"o":5.21,"t":"2025-10-21T04:00:00Z","v":375618,"vw":5.206839},{"c":5.02,"h":5.16,"l":4.94,"n":6317,"o":5.14,"t":"2025-10-22T04:00:00Z","v":370393,"vw":5.036385},{"c":4.99,"h":5.07,"l":4.885,"n":4178,"o":5.03,"t":"2025-10-23T04:00:00Z","v":329369,"vw":4.967483},{"c":5.19,"h":5.245,"l":4.98,"n":4366,"o":5.02,"t":"2025-10-24T04:00:00Z","v":224349,"vw":5.162581},{"c":5.06,"h":5.22,"l":5,"n":4421,"o":5.21,"t":"2025-10-27T04:00:00Z","v":312272,"vw":5.093368},{"c":5.01,"h":5.17,"l":4.94,"n":4557,"o":5.1,"t":"2025-10-28T04:00:00Z","v":373698,"vw":5.025886},{"c":4.77,"h":5.04,"l":4.72,"n":3983,"o":4.97,"t":"2025-10-29T04:00:00Z","v":323239,"vw":4.816592},{"c":4.4,"h":4.83,"l":4.4,"n":5853,"o":4.73,"t":"2025-10-30T04:00:00Z","v":448068,"vw":4.53048},{"c":4.41,"h":4.48,"l":4.24,"n":6179,"o":4.41,"t":"2025-10-31T04:00:00Z","v":567796,"vw":4.409306},{"c":4.45,"h":4.52,"l":4.26,"n":5041,"o":4.41,"t":"2025-11-03T05:00:00Z","v":315301,"vw":4.420034},{"c":4.2,"h":4.54,"l":4.185,"n":3824,"o":4.41,"t":"2025-11-04T05:00:00Z","v":281408,"vw":4.289164},{"c":4.26,"h":4.37,"l":4.12,"n":8298,"o":4.21,"t":"2025-11-05T05:00:00Z","v":513324,"vw":4.266545},{"c":3.92,"h":4.24,"l":3.91,"n":7488,"o":4.24,"t":"2025-11-06T05:00:00Z","v":658960,"vw":4.051512},{"c":3.87,"h":4.159,"l":3.59,"n":15419,"o":4.03,"t":"2025-11-07T05:00:00Z","v":1318704,"vw":3.797772},{"c":4.18,"h":4.21,"l":3.87,"n":6757,"o":3.87,"t":"2025-11-10T05:00:00Z","v":727461,"vw":4.072519},{"c":4.19,"h":4.65,"l":4.175,"n":10095,"o":4.22,"t":"2025-11-11T05:00:00Z","v":997488,"vw":4.333393},{"c":3.92,"h":4.29,"l":3.81,"n":8461,"o":4.29,"t":"2025-11-12T05:00:00Z","v":725134,"vw":3.985304},{"c":4.33,"h":4.52,"l":4.07,"n":11525,"o":4.11,"t":"2025-11-13T05:00:00Z","v":972257,"vw":4.331273},{"c":4.04,"h":4.38,"l":4.03,"n":7528,"o":4.26,"t":"2025-11-14T05:00:00Z","v":592431,"vw":4.142292},{"c":4.16,"h":4.22,"l":4,"n":7229,"o":4.15,"t":"2025-11-17T05:00:00Z","v":550657,"vw":4.126505},{"c":4.26,"h":4.26,"l":3.92,"n":8111,"o":4.15,"t":"2025-11-18T05:00:00Z","v":766073,"vw":4.11399},{"c":4.17,"h":4.33,"l":4.01,"n":5454,"o":4.26,"t":"2025-11-19T05:00:00Z","v":510524,"vw":4.18335},{"c":4.18,"h":4.47,"l":4.16,"n":7260,"o":4.38,"t":"2025-11-20T05:00:00Z","v":559298,"vw":4.27792},{"c":4.11,"h":4.3042,"l":4.1,"n":6319,"o":4.17,"t":"2025-11-21T05:00:00Z","v":645039,"vw":4.199575},{"c":4.02,"h":4.21,"l":4,"n":5551,"o":4.21,"t":"2025-11-24T05:00:00Z","v":1125853,"vw":4.036569},{"c":4.2,"h":4.27,"l":4.09,"n":6096,"o":4.11,"t":"2025-11-25T05:00:00Z","v":529317,"vw":4.190798},{"c":4.27,"h":4.31,"l":4.14,"n":4315,"o":4.19,"t":"2025-11-26T05:00:00Z","v":336123,"vw":4.261315},{"c":4.35,"h":4.475,"l":4.22,"n":3565,"o":4.27,"t":"2025-11-28T05:00:00Z","v":295056,"vw":4.364572},{"c":4.28,"h":4.35,"l":4.26,"n":4027,"o":4.31,"t":"2025-12-01T05:00:00Z","v":280617,"vw":4.299375},{"c":4.2,"h":4.28,"l":4.14,"n":2697,"o":4.28,"t":"2025-12-02T05:00:00Z","v":173290,"vw":4.194773},{"c":4.15,"h":4.23,"l":4.12,"n":5215,"o":4.2,"t":"2025-12-03T05:00:00Z","v":396032,"vw":4.17375},{"c":4.14,"h":4.16,"l":4.07,"n":5234,"o":4.16,"t":"2025-12-04T05:00:00Z","v":454579,"vw":4.122322},{"c":4.03,"h":4.17,"l":4.02,"n":5282,"o":4.14,"t":"2025-12-05T05:00:00Z","v":449223,"vw":4.087941},{"c":4.01,"h":4.11,"l":4,"n":3802,"o":4.02,"t":"2025-12-08T05:00:00Z","v":281790,"vw":4.047368},{"c":4.04,"h":4.07,"l":3.95,"n":4344,"o":4.015,"t":"2025-12-09T05:00:00Z","v":331831,"vw":4.016795},{"c":4.18,"h":4.2475,"l":3.99,"n":4955,"o":4.03,"t":"2025-12-10T05:00:00Z","v":472427,"vw":4.154552},{"c":4.19,"h":4.275,"l":4.155,"n":4131,"o":4.21,"t":"2025-12-11T05:00:00Z","v":404736,"vw":4.196809},{"c":4.62,"h":4.7494,"l":4.45,"n":9033,"o":4.5,"t":"2025-12-12T05:00:00Z","v":993915,"vw":4.604782},{"c":4.26,"h":4.7299,"l":4.24,"n":8845,"o":4.65,"t":"2025-12-15T05:00:00Z","v":825179,"vw":4.467063},{"c":4.12,"h":4.5099,"l":4.12,"n":6887,"o":4.26,"t":"2025-12-16T05:00:00Z","v":703736,"vw":4.234176},{"c":4.2,"h":4.25,"l":4.05,"n":5072,"o":4.12,"t":"2025-12-17T05:00:00Z","v":324912,"vw":4.175141},{"c":4.25,"h":4.27,"l":4.12,"n":5222,"o":4.23,"t":"2025-12-18T05:00:00Z","v":689705,"vw":4.187527},{"c":4.19,"h":4.3082,"l":4.19,"n":5838,"o":4.22,"t":"2025-12-19T05:00:00Z","v":720436,"vw":4.23362},{"c":4.11,"h":4.24,"l":4.0844,"n":3672,"o":4.18,"t":"2025-12-22T05:00:00Z","v":370903,"vw":4.14669},{"c":4.07,"h":4.12,"l":4.02,"n":4250,"o":4.1,"t":"2025-12-23T05:00:00Z","v":392421,"vw":4.072224},{"c":4.13,"h":4.15,"l":4.06,"n":1997,"o":4.09,"t":"2025-12-24T05:00:00Z","v":208358,"vw":4.113868},{"c":4.15,"h":4.2283,"l":4.1,"n":2850,"o":4.14,"t":"2025-12-26T05:00:00Z","v":282042,"vw":4.147914},{"c":4.03,"h":4.18,"l":4.03,"n":3345,"o":4.15,"t":"2025-12-29T05:00:00Z","v":338613,"vw":4.086478},{"c":4.01,"h":4.1399,"l":4,"n":3713,"o":4.02,"t":"2025-12-30T05:00:00Z","v":394314,"vw":4.040466},{"c":4.07,"h":4.085,"l":3.96,"n":4107,"o":4.01,"t":"2025-12-31T05:00:00Z","v":568569,"vw":4.012517},{"c":4.07,"h":4.16,"l":3.99,"n":4264,"o":4.16,"t":"2026-01-02T05:00:00Z","v":368659,"vw":4.071193},{"c":3.99,"h":4.07,"l":3.97,"n":3766,"o":4.06,"t":"2026-01-05T05:00:00Z","v":371938,"vw":4.005954},{"c":3.74,"h":4,"l":3.61,"n":7338,"o":3.99,"t":"2026-01-06T05:00:00Z","v":781426,"vw":3.784356},{"c":3.71,"h":3.88,"l":3.695,"n":4873,"o":3.78,"t":"2026-01-07T05:00:00Z","v":504845,"vw":3.763079},{"c":4.18,"h":4.195,"l":3.7,"n":8214,"o":3.7,"t":"2026-01-08T05:00:00Z","v":646869,"vw":4.065268},{"c":4.27,"h":4.34,"l":4.045,"n":5343,"o":4.2,"t":"2026-01-09T05:00:00Z","v":373360,"vw":4.241259},{"c":4.37,"h":4.4,"l":4.2114,"n":3128,"o":4.3,"t":"2026-01-12T05:00:00Z","v":233831,"vw":4.339834},{"c":4.41,"h":4.425,"l":4.26,"n":3665,"o":4.36,"t":"2026-01-13T05:00:00Z","v":258058,"vw":4.370693},{"c":4.47,"h":4.485,"l":4.335,"n":4129,"o":4.42,"t":"2026-01-14T05:00:00Z","v":251235,"vw":4.433587},{"c":4.55,"h":4.63,"l":4.36,"n":4914,"o":4.47,"t":"2026-01-15T05:00:00Z","v":351914,"vw":4.559067},{"c":4.56,"h":4.64,"l":4.48,"n":2431,"o":4.51,"t":"2026-01-16T05:00:00Z","v":182102,"vw":4.568619},{"c":4.51,"h":4.55,"l":4.345,"n":4755,"o":4.55,"t":"2026-01-20T05:00:00Z","v":266256,"vw":4.493094},{"c":4.7,"h":4.715,"l":4.51,"n":4415,"o":4.51,"t":"2026-01-21T05:00:00Z","v":308884,"vw":4.651692},{"c":4.65,"h":4.82,"l":4.63,"n":4288,"o":4.73,"t":"2026-01-22T05:00:00Z","v":295679,"vw":4.713042},{"c":4.68,"h":4.725,"l":4.5742,"n":3802,"o":4.65,"t":"2026-01-23T05:00:00Z","v":245137,"vw":4.666577},{"c":4.66,"h":4.695,"l":4.56,"n":2960,"o":4.68,"t":"2026-01-26T05:00:00Z","v":198177,"vw":4.640344},{"c":4.6,"h":4.72,"l":4.545,"n":4753,"o":4.66,"t":"2026-01-27T05:00:00Z","v":243344,"vw":4.587757},{"c":4.61,"h":4.71,"l":4.585,"n":4250,"o":4.62,"t":"2026-01-28T05:00:00Z","v":257388,"vw":4.617095},{"c":4.72,"h":4.7417,"l":4.54,"n":4315,"o":4.65,"t":"2026-01-29T05:00:00Z","v":213726,"vw":4.677018},{"c":4.83,"h":4.855,"l":4.63,"n":5871,"o":4.63,"t":"2026-01-30T05:00:00Z","v":346636,"vw":4.772236},{"c":4.93,"h":5.05,"l":4.785,"n":5919,"o":4.8,"t":"2026-02-02T05:00:00Z","v":342951,"vw":4.950943},{"c":4.92,"h":4.97,"l":4.8,"n":5438,"o":4.91,"t":"2026-02-03T05:00:00Z","v":388985,"vw":4.892618},{"c":5.06,"h":5.225,"l":4.96,"n":7573,"o":4.96,"t":"2026-02-04T05:00:00Z","v":464801,"vw":5.11519},{"c":4.86,"h":5.06,"l":4.79,"n":5404,"o":5.06,"t":"2026-02-05T05:00:00Z","v":304001,"vw":4.852631},{"c":5,"h":5.055,"l":4.87,"n":4918,"o":4.88,"t":"2026-02-06T05:00:00Z","v":344269,"vw":4.97907},{"c":5.15,"h":5.19,"l":4.93,"n":3639,"o":5.04,"t":"2026-02-09T05:00:00Z","v":253431,"vw":5.104734},{"c":5.09,"h":5.22,"l":5.045,"n":3879,"o":5.15,"t":"2026-02-10T05:00:00Z","v":245022,"vw":5.104661},{"c":5.14,"h":5.2,"l":5.03,"n":4664,"o":5.11,"t":"2026-02-11T05:00:00Z","v":291055,"vw":5.141723},{"c":5.06,"h":5.17,"l":4.92,"n":4676,"o":5.14,"t":"2026-02-12T05:00:00Z","v":223400,"vw":5.034713},{"c":5.01,"h":5.15,"l":4.88,"n":4093,"o":5.05,"t":"2026-02-13T05:00:00Z","v":197605,"vw":5.017248},{"c":4.94,"h":5.01,"l":4.845,"n":3113,"o":4.96,"t":"2026-02-17T05:00:00Z","v":175921,"vw":4.919089},{"c":4.86,"h":5.0555,"l":4.84,"n":3938,"o":4.95,"t":"2026-02-18T05:00:00Z","v":190591,"vw":4.917019},{"c":4.91,"h":4.93,"l":4.73,"n":4876,"o":4.84,"t":"2026-02-19T05:00:00Z","v":264314,"vw":4.83944},{"c":4.93,"h":5.02,"l":4.88,"n":3904,"o":4.89,"t":"2026-02-20T05:00:00Z","v":139440,"vw":4.931036},{"c":4.9,"h":4.96,"l":4.8,"n":3229,"o":4.92,"t":"2026-02-23T05:00:00Z","v":149026,"vw":4.889762},{"c":4.88,"h":4.985,"l":4.87,"n":2946,"o":4.89,"t":"2026-02-24T05:00:00Z","v":149520,"vw":4.923259},{"c":4.99,"h":5,"l":4.79,"n":3657,"o":4.9,"t":"2026-02-25T05:00:00Z","v":192485,"vw":4.907313},{"c":4.68,"h":5.02,"l":4.54,"n":5008,"o":4.96,"t":"2026-02-26T05:00:00Z","v":302871,"vw":4.761342},{"c":4.42,"h":4.61,"l":4.4,"n":4693,"o":4.61,"t":"2026-02-27T05:00:00Z","v":301402,"vw":4.466724},{"c":4.3,"h":4.3899,"l":4.22,"n":5892,"o":4.34,"t":"2026-03-02T05:00:00Z","v":319891,"vw":4.286915},{"c":4.12,"h":4.22,"l":4.02,"n":7071,"o":4.21,"t":"2026-03-03T05:00:00Z","v":468464,"vw":4.121831},{"c":4.06,"h":4.195,"l":4.04,"n":4554,"o":4.13,"t":"2026-03-04T05:00:00Z","v":387887,"vw":4.105137},{"c":3.92,"h":4.03,"l":3.745,"n":6514,"o":4,"t":"2026-03-05T05:00:00Z","v":479957,"vw":3.87201},{"c":3.9,"h":3.915,"l":3.7936,"n":4716,"o":3.84,"t":"2026-03-06T05:00:00Z","v":291801,"vw":3.866995},{"c":3.88,"h":3.9199,"l":3.64,"n":8299,"o":3.86,"t":"2026-03-09T04:00:00Z","v":645257,"vw":3.784473},{"c":4.04,"h":4.24,"l":3.87,"n":7543,"o":3.99,"t":"2026-03-10T04:00:00Z","v":609775,"vw":4.072907},{"c":3.88,"h":4.11,"l":3.66,"n":9486,"o":3.92,"t":"2026-03-11T04:00:00Z","v":733793,"vw":3.890094},{"c":3.86,"h":3.955,"l":3.8,"n":6179,"o":3.8,"t":"2026-03-12T04:00:00Z","v":394170,"vw":3.877705},{"c":4.26,"h":4.27,"l":3.83,"n":6876,"o":3.91,"t":"2026-03-13T04:00:00Z","v":489319,"vw":4.066263},{"c":4.52,"h":4.58,"l":4.255,"n":9509,"o":4.27,"t":"2026-03-16T04:00:00Z","v":625276,"vw":4.481931},{"c":4.54,"h":4.76,"l":4.51,"n":8715,"o":4.67,"t":"2026-03-17T04:00:00Z","v":566341,"vw":4.601265},{"c":4.43,"h":4.6,"l":4.36,"n":5220,"o":4.6,"t":"2026-03-18T04:00:00Z","v":365390,"vw":4.431152},{"c":4.33,"h":4.62,"l":4.22,"n":6605,"o":4.39,"t":"2026-03-19T04:00:00Z","v":366330,"vw":4.325746},{"c":4.24,"h":4.41,"l":4.17,"n":4836,"o":4.32,"t":"2026-03-20T04:00:00Z","v":581241,"vw":4.252209},{"c":4.12,"h":4.4,"l":4.12,"n":5060,"o":4.35,"t":"2026-03-23T04:00:00Z","v":239909,"vw":4.223685},{"c":3.92,"h":4.09,"l":3.905,"n":4940,"o":4.09,"t":"2026-03-24T04:00:00Z","v":335879,"vw":3.984208},{"c":3.86,"h":4.0199,"l":3.835,"n":4966,"o":3.94,"t":"2026-03-25T04:00:00Z","v":274597,"vw":3.898386},{"c":3.88,"h":3.92,"l":3.775,"n":4540,"o":3.92,"t":"2026-03-26T04:00:00Z","v":253402,"vw":3.84008},{"c":3.91,"h":3.9299,"l":3.81,"n":3302,"o":3.89,"t":"2026-03-27T04:00:00Z","v":194622,"vw":3.887004},{"c":4.05,"h":4.066,"l":3.83,"n":4109,"o":3.95,"t":"2026-03-30T04:00:00Z","v":210064,"vw":3.999698},{"c":4.25,"h":4.25,"l":3.9901,"n":4598,"o":4.07,"t":"2026-03-31T04:00:00Z","v":253383,"vw":4.186043},{"c":4.27,"h":4.3461,"l":4.12,"n":4999,"o":4.24,"t":"2026-04-01T04:00:00Z","v":263609,"vw":4.259582},{"c":4.4,"h":4.41,"l":4.18,"n":3335,"o":4.22,"t":"2026-04-02T04:00:00Z","v":173529,"vw":4.341301},{"c":4.7,"h":4.71,"l":4.36,"n":4170,"o":4.39,"t":"2026-04-06T04:00:00Z","v":266229,"vw":4.612762},{"c":4.79,"h":4.895,"l":4.6,"n":5822,"o":4.69,"t":"2026-04-07T04:00:00Z","v":369861,"vw":4.772379},{"c":5,"h":5.06,"l":4.84,"n":6278,"o":4.95,"t":"2026-04-08T04:00:00Z","v":403250,"vw":4.966598},{"c":4.92,"h":5.1,"l":4.81,"n":5868,"o":4.99,"t":"2026-04-09T04:00:00Z","v":430523,"vw":4.988663},{"c":4.95,"h":4.98,"l":4.81,"n":4567,"o":4.9,"t":"2026-04-10T04:00:00Z","v":286532,"vw":4.906675},{"c":4.79,"h":4.935,"l":4.745,"n":6062,"o":4.89,"t":"2026-04-13T04:00:00Z","v":281554,"vw":4.811874},{"c":4.97,"h":5.045,"l":4.74,"n":5286,"o":4.74,"t":"2026-04-14T04:00:00Z","v":293949,"vw":4.959405},{"c":5.11,"h":5.14,"l":4.9,"n":4718,"o":4.9,"t":"2026-04-15T04:00:00Z","v":330453,"vw":5.045768},{"c":5.21,"h":5.21,"l":5.025,"n":5386,"o":5.11,"t":"2026-04-16T04:00:00Z","v":340040,"vw":5.143166},{"c":5.5,"h":5.605,"l":5.24,"n":5968,"o":5.29,"t":"2026-04-17T04:00:00Z","v":493664,"vw":5.447563},{"c":5.95,"h":5.98,"l":5.3018,"n":9809,"o":5.4,"t":"2026-04-20T04:00:00Z","v":845178,"vw":5.823509},{"c":5.52,"h":6.005,"l":5.355,"n":8800,"o":5.8,"t":"2026-04-21T04:00:00Z","v":636633,"vw":5.650943},{"c":5.46,"h":5.685,"l":5.345,"n":5161,"o":5.56,"t":"2026-04-22T04:00:00Z","v":301998,"vw":5.418494},{"c":5.34,"h":5.54,"l":5.31,"n":5794,"o":5.47,"t":"2026-04-23T04:00:00Z","v":256627,"vw":5.374922},{"c":5.53,"h":5.55,"l":5.2411,"n":5411,"o":5.47,"t":"2026-04-24T04:00:00Z","v":274509,"vw":5.489135},{"c":5.61,"h":5.67,"l":5.31,"n":5029,"o":5.53,"t":"2026-04-27T04:00:00Z","v":265952,"vw":5.606054},{"c":5.63,"h":5.705,"l":5.58,"n":5414,"o":5.66,"t":"2026-04-28T04:00:00Z","v":275694,"vw":5.647571},{"c":5.67,"h":5.7,"l":5.48,"n":4186,"o":5.61,"t":"2026-04-29T04:00:00Z","v":217063,"vw":5.620324},{"c":5.89,"h":5.925,"l":5.66,"n":5181,"o":5.66,"t":"2026-04-30T04:00:00Z","v":313399,"vw":5.816005},{"c":5.9,"h":5.995,"l":5.75,"n":8036,"o":5.91,"t":"2026-05-01T04:00:00Z","v":483763,"vw":5.885081},{"c":5.74,"h":5.9391,"l":5.67,"n":6675,"o":5.89,"t":"2026-05-04T04:00:00Z","v":392421,"vw":5.796839},{"c":5.82,"h":5.82,"l":5.625,"n":5228,"o":5.76,"t":"2026-05-05T04:00:00Z","v":253822,"vw":5.749525},{"c":6.07,"h":6.13,"l":5.8,"n":6409,"o":5.9,"t":"2026-05-06T04:00:00Z","v":458992,"vw":5.984851},{"c":5.9,"h":6.23,"l":5.9,"n":7343,"o":6.07,"t":"2026-05-07T04:00:00Z","v":566913,"vw":6.067589},{"c":8.25,"h":8.62,"l":6.87,"n":51783,"o":6.87,"t":"2026-05-08T04:00:00Z","v":5062448,"vw":8.085872},{"c":8.75,"h":8.9764,"l":8.1,"n":28040,"o":8.305,"t":"2026-05-11T04:00:00Z","v":2667729,"vw":8.615648},{"c":8.65,"h":8.9,"l":8.425,"n":27599,"o":8.75,"t":"2026-05-12T04:00:00Z","v":2381954,"vw":8.637444},{"c":8.38,"h":8.66,"l":8.13,"n":15410,"o":8.62,"t":"2026-05-13T04:00:00Z","v":1076577,"vw":8.426931},{"c":8.36,"h":8.695,"l":8.35,"n":14102,"o":8.39,"t":"2026-05-14T04:00:00Z","v":1172012,"vw":8.513499},{"c":8.45,"h":8.465,"l":8.08,"n":12388,"o":8.29,"t":"2026-05-15T04:00:00Z","v":817306,"vw":8.324423},{"c":8.33,"h":8.822,"l":8.26,"n":12677,"o":8.68,"t":"2026-05-18T04:00:00Z","v":907426,"vw":8.45596},{"c":8.07,"h":8.365,"l":8.05,"n":10732,"o":8.25,"t":"2026-05-19T04:00:00Z","v":618200,"vw":8.169294},{"c":8.46,"h":8.54,"l":7.97,"n":11185,"o":8.07,"t":"2026-05-20T04:00:00Z","v":956019,"vw":8.401972},{"c":8.58,"h":8.77,"l":8.215,"n":9764,"o":8.33,"t":"2026-05-21T04:00:00Z","v":578209,"vw":8.599942},{"c":8.35,"h":8.68,"l":8.095,"n":11918,"o":8.64,"t":"2026-05-22T04:00:00Z","v":970232,"vw":8.341753},{"c":7.93,"h":8.445,"l":7.73,"n":8995,"o":8.41,"t":"2026-05-26T04:00:00Z","v":645343,"vw":7.928412},{"c":7.91,"h":8.14,"l":7.9,"n":5946,"o":7.91,"t":"2026-05-27T04:00:00Z","v":455231,"vw":8.021703},{"c":8.01,"h":8.1,"l":7.77,"n":8394,"o":7.84,"t":"2026-05-28T04:00:00Z","v":424012,"vw":7.948006},{"c":8.03,"h":8.09,"l":7.8694,"n":6433,"o":7.98,"t":"2026-05-29T04:00:00Z","v":361082,"vw":8.013161},{"c":8.5,"h":8.5,"l":7.88,"n":8416,"o":7.92,"t":"2026-06-01T04:00:00Z","v":652241,"vw":8.279372},{"c":7.97,"h":8.54,"l":7.84,"n":7971,"o":8.54,"t":"2026-06-02T04:00:00Z","v":687064,"vw":8.078644},{"c":7.9,"h":8.17,"l":7.88,"n":8311,"o":7.97,"t":"2026-06-03T04:00:00Z","v":420670,"vw":7.999235},{"c":7.51,"h":8.05,"l":7.38,"n":5826,"o":7.96,"t":"2026-06-04T04:00:00Z","v":496472,"vw":7.597676},{"c":7.54,"h":7.685,"l":7.26,"n":6921,"o":7.46,"t":"2026-06-05T04:00:00Z","v":340503,"vw":7.582828},{"c":7.54,"h":7.675,"l":7.475,"n":4946,"o":7.53,"t":"2026-06-08T04:00:00Z","v":284763,"vw":7.580229},{"c":7.98,"h":8.035,"l":7.56,"n":6032,"o":7.56,"t":"2026-06-09T04:00:00Z","v":395148,"vw":7.892933},{"c":8.93,"h":9.13,"l":7.96,"n":13664,"o":7.96,"t":"2026-06-10T04:00:00Z","v":1318947,"vw":8.831283},{"c":9.49,"h":9.805,"l":8.97,"n":15640,"o":8.97,"t":"2026-06-11T04:00:00Z","v":1473923,"vw":9.489695},{"c":9.5,"h":9.77,"l":9.31,"n":11308,"o":9.48,"t":"2026-06-12T04:00:00Z","v":910694,"vw":9.488242},{"c":8.81,"h":9.62,"l":8.76,"n":9445,"o":9.62,"t":"2026-06-15T04:00:00Z","v":684382,"vw":9.068896},{"c":9.19,"h":9.21,"l":8.75,"n":9016,"o":8.83,"t":"2026-06-16T04:00:00Z","v":862535,"vw":8.992768},{"c":8.73,"h":9.35,"l":8.7,"n":11263,"o":9.17,"t":"2026-06-17T04:00:00Z","v":989176,"vw":9.015052},{"c":9.03,"h":9.16,"l":8.535,"n":9408,"o":8.86,"t":"2026-06-18T04:00:00Z","v":800411,"vw":8.939053},{"c":9.05,"h":9.24,"l":8.7701,"n":9366,"o":9.1,"t":"2026-06-22T04:00:00Z","v":795287,"vw":9.035755},{"c":9.08,"h":9.35,"l":8.945,"n":9217,"o":8.99,"t":"2026-06-23T04:00:00Z","v":731544,"vw":9.131401},{"c":9.68,"h":9.75,"l":9.055,"n":10208,"o":9.08,"t":"2026-06-24T04:00:00Z","v":842212,"vw":9.610432},{"c":9.73,"h":9.97,"l":9.535,"n":12018,"o":9.66,"t":"2026-06-25T04:00:00Z","v":1223764,"vw":9.762698},{"c":9.39,"h":10.19,"l":9.21,"n":15109,"o":9.83,"t":"2026-06-26T04:00:00Z","v":2255195,"vw":9.534548},{"c":8.19,"h":9.47,"l":8.17,"n":15584,"o":9.39,"t":"2026-06-29T04:00:00Z","v":1281630,"vw":8.647899},{"c":8.11,"h":8.2,"l":7.72,"n":13420,"o":8.1,"t":"2026-06-30T04:00:00Z","v":1012540,"vw":8.002856},{"c":7.54,"h":8.16,"l":7.44,"n":15282,"o":8.08,"t":"2026-07-01T04:00:00Z","v":956330,"vw":7.648776},{"c":7.06,"h":7.72,"l":7.05,"n":10861,"o":7.11,"t":"2026-07-02T04:00:00Z","v":684839,"vw":7.222047},{"c":6.99,"h":7.24,"l":6.98,"n":10567,"o":7.2,"t":"2026-07-06T04:00:00Z","v":732673,"vw":7.097518},{"c":7.21,"h":7.285,"l":6.94,"n":11340,"o":6.99,"t":"2026-07-07T04:00:00Z","v":615135,"vw":7.137624},{"c":7.16,"h":7.2,"l":6.812,"n":10472,"o":6.82,"t":"2026-07-08T04:00:00Z","v":576444,"vw":7.062016},{"c":7.16,"h":7.27,"l":7.01,"n":6850,"o":7.15,"t":"2026-07-09T04:00:00Z","v":418085,"vw":7.125406},{"c":7.43,"h":7.59,"l":7.08,"n":8249,"o":7.1,"t":"2026-07-10T04:00:00Z","v":468284,"vw":7.414351},{"c":7.43,"h":7.72,"l":7.26,"n":9364,"o":7.48,"t":"2026-07-13T04:00:00Z","v":546520,"vw":7.420935},{"c":7.15,"h":7.76,"l":7.14,"n":7115,"o":7.51,"t":"2026-07-14T04:00:00Z","v":345075,"vw":7.265571},{"c":7.19,"h":7.31,"l":6.86,"n":8731,"o":7.12,"t":"2026-07-15T04:00:00Z","v":588978,"vw":7.131183},{"c":7.66,"h":7.72,"l":7.15,"n":7920,"o":7.23,"t":"2026-07-16T04:00:00Z","v":505093,"vw":7.543231},{"c":7.68,"h":7.925,"l":7.6,"n":6930,"o":7.66,"t":"2026-07-17T04:00:00Z","v":413866,"vw":7.726467},{"c":7.29,"h":7.835,"l":7.26,"n":6021,"o":7.72,"t":"2026-07-20T04:00:00Z","v":339612,"vw":7.363323},{"c":7.71,"h":7.75,"l":7.29,"n":5978,"o":7.29,"t":"2026-07-21T04:00:00Z","v":335159,"vw":7.59337},{"c":7.74,"h":7.94,"l":7.65,"n":7353,"o":7.79,"t":"2026-07-22T04:00:00Z","v":366694,"vw":7.783395},{"c":7.56,"h":7.7415,"l":7.25,"n":7443,"o":7.58,"t":"2026-07-23T04:00:00Z","v":481351,"vw":7.504782},{"c":7.6,"h":7.68,"l":7.3201,"n":7961,"o":7.56,"t":"2026-07-24T04:00:00Z","v":426648,"vw":7.574362},{"c":7.88,"h":7.94,"l":7.645,"n":6875,"o":7.82,"t":"2026-07-27T04:00:00Z","v":324782,"vw":7.816751},{"c":8.23,"h":8.3899,"l":7.655,"n":6439,"o":7.98,"t":"2026-07-28T04:00:00Z","v":458290,"vw":8.217425},{"c":8.18,"h":8.45,"l":8.0973,"n":7595,"o":8.15,"t":"2026-07-29T04:00:00Z","v":346880,"vw":8.254693},{"c":8.17,"h":8.205,"l":7.98,"n":5503,"o":8.1,"t":"2026-07-30T04:00:00Z","v":289433,"vw":8.128793},{"c":8.12,"h":8.19,"l":7.89,"n":6047,"o":8.13,"t":"2026-07-31T04:00:00Z","v":377265,"vw":8.098162},{"c":8.27,"h":8.36,"l":8.08,"n":7498,"o":8.19,"t":"2026-08-03T04:00:00Z","v":394061,"vw":8.253104},{"c":7.98,"h":8.3475,"l":7.97,"n":6954,"o":8.27,"t":"2026-08-04T04:00:00Z","v":379247,"vw":8.068214},{"c":8.19,"h":8.3,"l":7.88,"n":7140,"o":8,"t":"2026-08-05T04:00:00Z","v":341615,"vw":8.159709},{"c":8.09,"h":8.33,"l":7.95,"n":6008,"o":8.3,"t":"2026-08-06T04:00:00Z","v":369914,"vw":8.096383},{"c":8.23,"h":8.23,"l":6.52,"n":13786,"o":7,"t":"2026-08-07T04:00:00Z","v":943889,"vw":7.547907},{"c":8.16,"h":8.47,"l":8.005,"n":9751,"o":8.06,"t":"2026-08-10T04:00:00Z","v":763446,"vw":8.259028},{"c":8.265,"h":8.41,"l":8.16,"n":6753,"o":8.16,"t":"2026-08-11T04:00:00Z","v":325744,"vw":8.253763},{"c":8.27,"h":8.43,"l":8.16,"n":4713,"o":8.4,"t":"2026-08-12T04:00:00Z","v":376400,"vw":8.301195},{"c":8.4,"h":8.64,"l":8.2284,"n":6740,"o":8.26,"t":"2026-08-13T04:00:00Z","v":475465,"vw":8.44889},{"c":8.43,"h":8.52,"l":8.32,"n":5275,"o":8.39,"t":"2026-08-14T04:00:00Z","v":208784,"vw":8.42613},{"c":8.3,"h":8.35,"l":8.2,"n":4980,"o":8.31,"t":"2026-08-17T04:00:00Z","v":251351,"vw":8.28101},{"c":8.24,"h":8.355,"l":8.2,"n":4450,"o":8.35,"t":"2026-08-18T04:00:00Z","v":240594,"vw":8.263298},{"c":8.55,"h":8.6562,"l":8.26,"n":6602,"o":8.435,"t":"2026-08-19T04:00:00Z","v":518294,"vw":8.436103},{"c":8.29,"h":8.67,"l":8.2,"n":6798,"o":8.44,"t":"2026-08-20T04:00:00Z","v":627641,"vw":8.423054},{"c":8.32,"h":8.355,"l":8.02,"n":5407,"o":8.35,"t":"2026-08-21T04:00:00Z","v":317633,"vw":8.249652},{"c":8.44,"h":8.735,"l":8.31,"n":6195,"o":8.38,"t":"2026-08-24T04:00:00Z","v":422967,"vw":8.456089},{"c":8.13,"h":8.535,"l":8.07,"n":5105,"o":8.42,"t":"2026-08-25T04:00:00Z","v":322542,"vw":8.148776},{"c":8.14,"h":8.22,"l":7.98,"n":5490,"o":8.12,"t":"2026-08-26T04:00:00Z","v":264753,"vw":8.144619},{"c":8.06,"h":8.3,"l":7.87,"n":5315,"o":8.3,"t":"2026-08-27T04:00:00Z","v":364064,"vw":8.046192},{"c":8,"h":8.28,"l":7.91,"n":4650,"o":8.1,"t":"2026-08-28T04:00:00Z","v":318597,"vw":8.081304},{"c":7.79,"h":8.04,"l":7.745,"n":4942,"o":8,"t":"2026-08-31T04:00:00Z","v":350226,"vw":7.804195},{"c":7.7,"h":7.94,"l":7.66,"n":4870,"o":7.79,"t":"2026-09-01T04:00:00Z","v":260357,"vw":7.726748},{"c":7.84,"h":7.955,"l":7.73,"n":3716,"o":7.74,"t":"2026-09-02T04:00:00Z","v":211825,"vw":7.849661},{"c":7.68,"h":8.14,"l":7.585,"n":4872,"o":8.14,"t":"2026-09-03T04:00:00Z","v":234748,"vw":7.686621},{"c":7.75,"h":7.945,"l":7.5805,"n":3566,"o":7.64,"t":"2026-09-04T04:00:00Z","v":159061,"vw":7.729537},{"c":7.85,"h":7.94,"l":7.68,"n":5937,"o":7.78,"t":"2026-09-08T04:00:00Z","v":261891,"vw":7.840567},{"c":7.7,"h":7.99,"l":7.59,"n":5885,"o":7.99,"t":"2026-09-09T04:00:00Z","v":269258,"vw":7.67188},{"c":7.71,"h":7.87,"l":7.58,"n":7354,"o":7.67,"t":"2026-09-10T04:00:00Z","v":245770,"vw":7.681893},{"c":7.7,"h":7.855,"l":7.65,"n":4750,"o":7.83,"t":"2026-09-11T04:00:00Z","v":215898,"vw":7.723984},{"c":7.84,"h":7.93,"l":7.75,"n":5071,"o":7.75,"t":"2026-09-14T04:00:00Z","v":241923,"vw":7.843602},{"c":7.84,"h":7.86,"l":7.71,"n":4467,"o":7.84,"t":"2026-09-15T04:00:00Z","v":191174,"vw":7.815655},{"c":7.77,"h":8.01,"l":7.68,"n":3639,"o":8.01,"t":"2026-09-16T04:00:00Z","v":188075,"vw":7.797781},{"c":7.78,"h":7.9412,"l":7.72,"n":5574,"o":7.85,"t":"2026-09-17T04:00:00Z","v":286676,"vw":7.805516},{"c":7.84,"h":7.89,"l":7.68,"n":4326,"o":7.73,"t":"2026-09-18T04:00:00Z","v":1093037,"vw":7.834045},{"c":7.69,"h":7.97,"l":7.66,"n":6173,"o":7.85,"t":"2026-09-21T04:00:00Z","v":340888,"vw":7.780548},{"c":8.17,"h":8.22,"l":7.79,"n":4987,"o":7.79,"t":"2026-09-22T04:00:00Z","v":266554,"vw":8.123122},{"c":8.08,"h":8.2,"l":7.9435,"n":6164,"o":8.13,"t":"2026-09-23T04:00:00Z","v":331805,"vw":8.057695},{"c":7.97,"h":8.2152,"l":7.9,"n":5769,"o":7.95,"t":"2026-09-24T04:00:00Z","v":368185,"vw":7.9884},{"c":8.09,"h":8.16,"l":7.94,"n":4971,"o":7.99,"t":"2026-09-25T04:00:00Z","v":328157,"vw":8.062036},{"c":8.25,"h":8.28,"l":8.05,"n":3895,"o":8.08,"t":"2026-09-28T04:00:00Z","v":263366,"vw":8.204032},{"c":8.12,"h":8.25,"l":8.07,"n":4353,"o":8.25,"t":"2026-09-29T04:00:00Z","v":275472,"vw":8.138888},{"c":8.04,"h":8.22,"l":7.93,"n":6700,"o":8.15,"t":"2026-09-30T04:00:00Z","v":439843,"vw":8.04696},{"c":8,"h":8.1,"l":7.8742,"n":6597,"o":8.01,"t":"2026-10-01T04:00:00Z","v":349070,"vw":8.002902},{"c":8.14,"h":8.255,"l":8.02,"n":4882,"o":8.1,"t":"2026-10-02T04:00:00Z","v":338999,"vw":8.15713},{"c":8.22,"h":8.35,"l":8.12,"n":6293,"o":8.14,"t":"2026-10-05T04:00:00Z","v":327984,"vw":8.252855},{"c":8.25,"h":8.37,"l":8.21,"n":4178,"o":8.27,"t":"2026-10-06T04:00:00Z","v":255293,"vw":8.271963},{"c":8.17,"h":8.3727,"l":8.15,"n":4046,"o":8.19,"t":"2026-10-07T04:00:00Z","v":234926,"vw":8.201121},{"c":8.19,"h":8.21,"l":8.05,"n":4193,"o":8.16,"t":"2026-10-08T04:00:00Z","v":354523,"vw":8.16787},{"c":8.18,"h":8.21,"l":7.975,"n":3526,"o":8.17,"t":"2026-10-09T04:00:00Z","v":151635,"vw":8.119633},{"c":8.07,"h":8.18,"l":8.02,"n":3813,"o":8.16,"t":"2026-10-12T04:00:00Z","v":155244,"vw":8.077958},{"c":8.07,"h":8.22,"l":8.03,"n":5289,"o":8.14,"t":"2026-10-13T04:00:00Z","v":226261,"vw":8.083538},{"c":8.07,"h":8.2,"l":7.835,"n":5333,"o":8.01,"t":"2026-10-14T04:00:00Z","v":236831,"vw":8.041084},{"c":8.56,"h":8.63,"l":8.14,"n":7267,"o":8.14,"t":"2026-10-15T04:00:00Z","v":708845,"vw":8.468334},{"c":8.44,"h":8.9142,"l":8.23,"n":5812,"o":8.63,"t":"2026-10-16T04:00:00Z","v":382446,"vw":8.500961},{"c":8.72,"h":8.76,"l":8.33,"n":6248,"o":8.43,"t":"2026-10-19T04:00:00Z","v":483550,"vw":8.665688},{"c":9.25,"h":9.3,"l":8.72,"n":7229,"o":8.72,"t":"2026-10-20T04:00:00Z","v":477078,"vw":9.144424},{"c":9.16,"h":9.33,"l":9.0927,"n":6084,"o":9.26,"t":"2026-10-21T04:00:00Z","v":454012,"vw":9.201697},{"c":9.69,"h":9.96,"l":9.095,"n":12920,"o":9.14,"t":"2026-10-22T04:00:00Z","v":1102263,"vw":9.751559}],"volatilityBars":[{"c":7.97,"h":7.97,"l":7.79,"n":159,"o":7.79,"t":"2026-09-22T13:30:00Z","v":12960,"vw":7.859122},{"c":7.99,"h":8,"l":7.95,"n":35,"o":7.95,"t":"2026-09-22T13:45:00Z","v":2111,"vw":7.976983},{"c":8.02,"h":8.04,"l":8,"n":25,"o":8,"t":"2026-09-22T14:00:00Z","v":4402,"vw":8.012435},{"c":8,"h":8.04,"l":7.99,"n":185,"o":8.03,"t":"2026-09-22T14:15:00Z","v":14188,"vw":8.015697},{"c":8,"h":8.01,"l":7.995,"n":27,"o":7.995,"t":"2026-09-22T14:30:00Z","v":2855,"vw":8.009},{"c":8.06,"h":8.06,"l":7.985,"n":75,"o":7.985,"t":"2026-09-22T14:45:00Z","v":3195,"vw":8.021944},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-09-22T15:00:00Z","v":274,"vw":8.09},{"c":8.1032,"h":8.1032,"l":8.1032,"n":4,"o":8.1032,"t":"2026-09-22T15:15:00Z","v":468,"vw":8.1032},{"c":8.145,"h":8.145,"l":8.095,"n":215,"o":8.095,"t":"2026-09-22T15:30:00Z","v":11120,"vw":8.115199},{"c":8.14,"h":8.16,"l":8.14,"n":73,"o":8.14,"t":"2026-09-22T15:45:00Z","v":8642,"vw":8.148372},{"c":8.15,"h":8.19,"l":8.1424,"n":160,"o":8.1424,"t":"2026-09-22T16:00:00Z","v":7783,"vw":8.165699},{"c":8.09,"h":8.15,"l":8.079,"n":115,"o":8.15,"t":"2026-09-22T16:15:00Z","v":9589,"vw":8.099313},{"c":8.13,"h":8.13,"l":8.11,"n":102,"o":8.11,"t":"2026-09-22T16:30:00Z","v":2806,"vw":8.115804},{"c":8.12,"h":8.14,"l":8.11,"n":157,"o":8.14,"t":"2026-09-22T16:45:00Z","v":7625,"vw":8.126871},{"c":8.11,"h":8.125,"l":8.1,"n":106,"o":8.125,"t":"2026-09-22T17:00:00Z","v":3520,"vw":8.113439},{"c":8.13,"h":8.13,"l":8.1079,"n":53,"o":8.1079,"t":"2026-09-22T17:15:00Z","v":1224,"vw":8.122208},{"c":8.17,"h":8.18,"l":8.14,"n":122,"o":8.14,"t":"2026-09-22T17:30:00Z","v":27214,"vw":8.15069},{"c":8.16,"h":8.17,"l":8.13,"n":169,"o":8.17,"t":"2026-09-22T17:45:00Z","v":7537,"vw":8.147872},{"c":8.165,"h":8.17,"l":8.145,"n":81,"o":8.145,"t":"2026-09-22T18:00:00Z","v":3068,"vw":8.163778},{"c":8.17,"h":8.18,"l":8.15,"n":113,"o":8.165,"t":"2026-09-22T18:15:00Z","v":3931,"vw":8.161842},{"c":8.17,"h":8.1786,"l":8.14,"n":199,"o":8.17,"t":"2026-09-22T18:30:00Z","v":7395,"vw":8.160869},{"c":8.15,"h":8.17,"l":8.15,"n":82,"o":8.17,"t":"2026-09-22T18:45:00Z","v":5336,"vw":8.163329},{"c":8.19,"h":8.19,"l":8.14,"n":193,"o":8.15,"t":"2026-09-22T19:00:00Z","v":8099,"vw":8.161275},{"c":8.18,"h":8.22,"l":8.175,"n":179,"o":8.2,"t":"2026-09-22T19:15:00Z","v":12132,"vw":8.202575},{"c":8.15,"h":8.185,"l":8.15,"n":278,"o":8.18,"t":"2026-09-22T19:30:00Z","v":13378,"vw":8.173002},{"c":8.17,"h":8.18,"l":8.13,"n":720,"o":8.15,"t":"2026-09-22T19:45:00Z","v":29121,"vw":8.158614},{"c":8.17,"h":8.17,"l":8.17,"n":11,"o":8.17,"t":"2026-09-22T20:00:00Z","v":35816,"vw":8.17},{"c":8.11,"h":8.2,"l":8.11,"n":118,"o":8.13,"t":"2026-09-23T13:30:00Z","v":7515,"vw":8.150574},{"c":7.9435,"h":8.08,"l":7.9435,"n":68,"o":8.08,"t":"2026-09-23T13:45:00Z","v":2964,"vw":8.003478},{"c":7.985,"h":8,"l":7.945,"n":55,"o":7.945,"t":"2026-09-23T14:00:00Z","v":5025,"vw":7.954977},{"c":8,"h":8.015,"l":7.985,"n":44,"o":8,"t":"2026-09-23T14:15:00Z","v":1908,"vw":8.002177},{"c":8.01,"h":8.055,"l":8.01,"n":177,"o":8.03,"t":"2026-09-23T14:30:00Z","v":7390,"vw":8.034367},{"c":7.96,"h":8.02,"l":7.96,"n":141,"o":8.02,"t":"2026-09-23T14:45:00Z","v":6490,"vw":8.000938},{"c":8.03,"h":8.03,"l":7.945,"n":390,"o":7.945,"t":"2026-09-23T15:00:00Z","v":32540,"vw":7.996847},{"c":8.02,"h":8.06,"l":8.0021,"n":260,"o":8.015,"t":"2026-09-23T15:15:00Z","v":14206,"vw":8.029911},{"c":8.05,"h":8.07,"l":8.017,"n":145,"o":8.02,"t":"2026-09-23T15:30:00Z","v":6912,"vw":8.041911},{"c":8.04,"h":8.06,"l":8.04,"n":202,"o":8.06,"t":"2026-09-23T15:45:00Z","v":4793,"vw":8.049048},{"c":8.07,"h":8.07,"l":8.04,"n":111,"o":8.05,"t":"2026-09-23T16:00:00Z","v":4182,"vw":8.054806},{"c":8.07,"h":8.07,"l":8.04,"n":109,"o":8.06,"t":"2026-09-23T16:15:00Z","v":3947,"vw":8.061361},{"c":8.09,"h":8.09,"l":8.07,"n":170,"o":8.07,"t":"2026-09-23T16:30:00Z","v":5258,"vw":8.083012},{"c":8.06,"h":8.09,"l":8.05,"n":136,"o":8.09,"t":"2026-09-23T16:45:00Z","v":5021,"vw":8.074015},{"c":8.08,"h":8.08,"l":8.04,"n":122,"o":8.06,"t":"2026-09-23T17:00:00Z","v":5042,"vw":8.055772},{"c":8.07,"h":8.08,"l":8.05,"n":189,"o":8.08,"t":"2026-09-23T17:15:00Z","v":18091,"vw":8.057004},{"c":8.08,"h":8.08,"l":8.05,"n":142,"o":8.07,"t":"2026-09-23T17:30:00Z","v":5040,"vw":8.062273},{"c":8.065,"h":8.07,"l":8.06,"n":118,"o":8.06,"t":"2026-09-23T17:45:00Z","v":5098,"vw":8.064678},{"c":8.11,"h":8.11,"l":8.05,"n":244,"o":8.065,"t":"2026-09-23T18:00:00Z","v":9232,"vw":8.068532},{"c":8.07,"h":8.13,"l":8.06,"n":254,"o":8.115,"t":"2026-09-23T18:15:00Z","v":11294,"vw":8.08312},{"c":8.035,"h":8.07,"l":8.035,"n":188,"o":8.06,"t":"2026-09-23T18:30:00Z","v":10667,"vw":8.046536},{"c":8.08,"h":8.09,"l":8.03,"n":295,"o":8.05,"t":"2026-09-23T18:45:00Z","v":18900,"vw":8.049597},{"c":8.09,"h":8.1,"l":8.07,"n":131,"o":8.07,"t":"2026-09-23T19:00:00Z","v":7214,"vw":8.083211},{"c":8.07,"h":8.09,"l":8.06,"n":201,"o":8.08,"t":"2026-09-23T19:15:00Z","v":10154,"vw":8.073404},{"c":8.08,"h":8.11,"l":8.065,"n":373,"o":8.07,"t":"2026-09-23T19:30:00Z","v":17080,"vw":8.087547},{"c":8.08,"h":8.11,"l":8.06,"n":917,"o":8.08,"t":"2026-09-23T19:45:00Z","v":47969,"vw":8.087226},{"c":8.08,"h":8.08,"l":8.08,"n":12,"o":8.08,"t":"2026-09-23T20:00:00Z","v":43805,"vw":8.08},{"c":8.19,"h":8.2152,"l":7.95,"n":67,"o":7.95,"t":"2026-09-24T13:30:00Z","v":5949,"vw":8.147934},{"c":8.14,"h":8.15,"l":8.14,"n":29,"o":8.15,"t":"2026-09-24T13:45:00Z","v":1234,"vw":8.144643},{"c":8.08,"h":8.17,"l":8.07,"n":218,"o":8.17,"t":"2026-09-24T14:00:00Z","v":11711,"vw":8.123692},{"c":8.08,"h":8.08,"l":8.05,"n":47,"o":8.07,"t":"2026-09-24T14:15:00Z","v":3234,"vw":8.057488},{"c":8.05,"h":8.09,"l":8.04,"n":202,"o":8.08,"t":"2026-09-24T14:30:00Z","v":13777,"vw":8.070399},{"c":8.025,"h":8.07,"l":8.025,"n":264,"o":8.05,"t":"2026-09-24T14:45:00Z","v":20053,"vw":8.049267},{"c":7.95,"h":8.01,"l":7.95,"n":108,"o":8.01,"t":"2026-09-24T15:00:00Z","v":4716,"vw":7.980371},{"c":7.94,"h":7.97,"l":7.925,"n":114,"o":7.9401,"t":"2026-09-24T15:15:00Z","v":5193,"vw":7.9541},{"c":7.95,"h":7.965,"l":7.94,"n":143,"o":7.94,"t":"2026-09-24T15:30:00Z","v":8944,"vw":7.952899},{"c":7.98,"h":7.99,"l":7.91,"n":285,"o":7.95,"t":"2026-09-24T15:45:00Z","v":23686,"vw":7.96112},{"c":7.95,"h":7.98,"l":7.945,"n":200,"o":7.98,"t":"2026-09-24T16:00:00Z","v":7678,"vw":7.954729},{"c":8,"h":8.02,"l":7.96,"n":174,"o":7.96,"t":"2026-09-24T16:15:00Z","v":7602,"vw":8.003},{"c":8,"h":8.0175,"l":7.975,"n":108,"o":8.0175,"t":"2026-09-24T16:30:00Z","v":4657,"vw":7.992474},{"c":7.98,"h":8.01,"l":7.98,"n":106,"o":7.99,"t":"2026-09-24T16:45:00Z","v":5764,"vw":7.991966},{"c":8,"h":8,"l":7.98,"n":58,"o":7.985,"t":"2026-09-24T17:00:00Z","v":1920,"vw":7.992514},{"c":7.99,"h":8,"l":7.99,"n":36,"o":8,"t":"2026-09-24T17:15:00Z","v":933,"vw":7.991429},{"c":8,"h":8.04,"l":7.99,"n":272,"o":8,"t":"2026-09-24T17:30:00Z","v":21228,"vw":8.023452},{"c":8.01,"h":8.03,"l":7.99,"n":101,"o":7.99,"t":"2026-09-24T17:45:00Z","v":6153,"vw":8.014747},{"c":7.94,"h":8,"l":7.94,"n":105,"o":8,"t":"2026-09-24T18:00:00Z","v":5212,"vw":7.970875},{"c":7.95,"h":7.97,"l":7.93,"n":71,"o":7.93,"t":"2026-09-24T18:15:00Z","v":4880,"vw":7.947083},{"c":7.96,"h":8.02,"l":7.95,"n":284,"o":7.96,"t":"2026-09-24T18:30:00Z","v":19606,"vw":7.99692},{"c":7.94,"h":7.97,"l":7.94,"n":136,"o":7.955,"t":"2026-09-24T18:45:00Z","v":4508,"vw":7.962234},{"c":7.92,"h":7.935,"l":7.92,"n":28,"o":7.935,"t":"2026-09-24T19:00:00Z","v":888,"vw":7.924854},{"c":7.925,"h":7.925,"l":7.9,"n":146,"o":7.91,"t":"2026-09-24T19:15:00Z","v":5237,"vw":7.911305},{"c":7.96,"h":7.96,"l":7.94,"n":246,"o":7.94,"t":"2026-09-24T19:30:00Z","v":9911,"vw":7.951879},{"c":7.97,"h":7.98,"l":7.92,"n":908,"o":7.95,"t":"2026-09-24T19:45:00Z","v":98310,"vw":7.960787},{"c":7.97,"h":7.97,"l":7.97,"n":11,"o":7.97,"t":"2026-09-24T20:00:00Z","v":46632,"vw":7.97},{"c":8.1,"h":8.12,"l":8.1,"n":13,"o":8.1,"t":"2026-09-25T08:15:00Z","v":1295,"vw":8.10777},{"c":8.0165,"h":8.0165,"l":8.0165,"n":1,"o":8.0165,"t":"2026-09-25T11:00:00Z","v":1000,"vw":8.0165},{"c":8.06,"h":8.12,"l":7.98,"n":50,"o":7.99,"t":"2026-09-25T13:30:00Z","v":5862,"vw":7.995787},{"c":8.03,"h":8.06,"l":7.98,"n":219,"o":8,"t":"2026-09-25T13:45:00Z","v":15224,"vw":8.002151},{"c":7.96,"h":8.03,"l":7.96,"n":232,"o":8.03,"t":"2026-09-25T14:00:00Z","v":22006,"vw":7.988891},{"c":8.02,"h":8.03,"l":7.94,"n":143,"o":7.96,"t":"2026-09-25T14:15:00Z","v":8645,"vw":7.965649},{"c":8.07,"h":8.1,"l":8.015,"n":130,"o":8.015,"t":"2026-09-25T14:30:00Z","v":12027,"vw":8.043324},{"c":8.08,"h":8.085,"l":8.06,"n":97,"o":8.08,"t":"2026-09-25T14:45:00Z","v":4838,"vw":8.072176},{"c":8.11,"h":8.16,"l":8.1,"n":166,"o":8.1,"t":"2026-09-25T15:00:00Z","v":12374,"vw":8.112601},{"c":8.105,"h":8.13,"l":8.095,"n":107,"o":8.13,"t":"2026-09-25T15:15:00Z","v":7157,"vw":8.119129},{"c":8.105,"h":8.105,"l":8.105,"n":10,"o":8.105,"t":"2026-09-25T15:30:00Z","v":440,"vw":8.105},{"c":8.07,"h":8.105,"l":8.07,"n":86,"o":8.105,"t":"2026-09-25T15:45:00Z","v":2878,"vw":8.082387},{"c":8.13,"h":8.13,"l":8.09,"n":203,"o":8.09,"t":"2026-09-25T16:00:00Z","v":14992,"vw":8.107816},{"c":8.105,"h":8.12,"l":8.09,"n":148,"o":8.12,"t":"2026-09-25T16:15:00Z","v":4057,"vw":8.105135},{"c":8.11,"h":8.11,"l":8.0901,"n":23,"o":8.0901,"t":"2026-09-25T16:30:00Z","v":2173,"vw":8.092312},{"c":8.07,"h":8.11,"l":8.07,"n":59,"o":8.09,"t":"2026-09-25T16:45:00Z","v":2731,"vw":8.091195},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-09-25T17:00:00Z","v":122,"vw":8.08},{"c":8.07,"h":8.07,"l":8.065,"n":23,"o":8.065,"t":"2026-09-25T17:15:00Z","v":1377,"vw":8.067016},{"c":8.1,"h":8.12,"l":8.07,"n":96,"o":8.07,"t":"2026-09-25T17:30:00Z","v":6008,"vw":8.097054},{"c":8.04,"h":8.06,"l":8.04,"n":57,"o":8.06,"t":"2026-09-25T17:45:00Z","v":1261,"vw":8.0525},{"c":8.04,"h":8.04,"l":8.03,"n":86,"o":8.04,"t":"2026-09-25T18:00:00Z","v":2431,"vw":8.036667},{"c":8.03,"h":8.05,"l":8.03,"n":31,"o":8.05,"t":"2026-09-25T18:15:00Z","v":1594,"vw":8.031735},{"c":8.05,"h":8.07,"l":8.03,"n":185,"o":8.04,"t":"2026-09-25T18:30:00Z","v":16574,"vw":8.051645},{"c":8.04,"h":8.05,"l":8.04,"n":59,"o":8.04,"t":"2026-09-25T18:45:00Z","v":6328,"vw":8.041154},{"c":8.07,"h":8.07,"l":8.03,"n":133,"o":8.04,"t":"2026-09-25T19:00:00Z","v":12181,"vw":8.041343},{"c":8.04,"h":8.07,"l":8.04,"n":83,"o":8.07,"t":"2026-09-25T19:15:00Z","v":4084,"vw":8.04843},{"c":8.05,"h":8.09,"l":8.05,"n":256,"o":8.05,"t":"2026-09-25T19:30:00Z","v":11533,"vw":8.069952},{"c":8.08,"h":8.1046,"l":8.04,"n":863,"o":8.07,"t":"2026-09-25T19:45:00Z","v":75790,"vw":8.075999},{"c":8.09,"h":8.09,"l":8.09,"n":11,"o":8.09,"t":"2026-09-25T20:00:00Z","v":50388,"vw":8.09},{"c":8.14,"h":8.14,"l":8.05,"n":80,"o":8.08,"t":"2026-09-28T13:30:00Z","v":7841,"vw":8.074722},{"c":8.12,"h":8.16,"l":8.0901,"n":100,"o":8.15,"t":"2026-09-28T13:45:00Z","v":7317,"vw":8.126961},{"c":8.21,"h":8.23,"l":8.12,"n":284,"o":8.12,"t":"2026-09-28T14:00:00Z","v":23346,"vw":8.17662},{"c":8.21,"h":8.25,"l":8.19,"n":284,"o":8.2,"t":"2026-09-28T14:15:00Z","v":14556,"vw":8.219857},{"c":8.23,"h":8.25,"l":8.2,"n":96,"o":8.22,"t":"2026-09-28T14:30:00Z","v":12268,"vw":8.228056},{"c":8.2,"h":8.22,"l":8.2,"n":31,"o":8.21,"t":"2026-09-28T14:45:00Z","v":1474,"vw":8.210714},{"c":8.2,"h":8.21,"l":8.2,"n":50,"o":8.2,"t":"2026-09-28T15:00:00Z","v":1991,"vw":8.205458},{"c":8.17,"h":8.2,"l":8.17,"n":54,"o":8.2,"t":"2026-09-28T15:15:00Z","v":2378,"vw":8.181209},{"c":8.17,"h":8.17,"l":8.17,"n":16,"o":8.17,"t":"2026-09-28T15:30:00Z","v":804,"vw":8.17},{"c":8.16,"h":8.16,"l":8.13,"n":228,"o":8.15,"t":"2026-09-28T15:45:00Z","v":12970,"vw":8.146108},{"c":8.14,"h":8.17,"l":8.14,"n":119,"o":8.17,"t":"2026-09-28T16:00:00Z","v":2339,"vw":8.157817},{"c":8.2,"h":8.2,"l":8.13,"n":86,"o":8.13,"t":"2026-09-28T16:15:00Z","v":9704,"vw":8.168871},{"c":8.135,"h":8.2,"l":8.135,"n":58,"o":8.2,"t":"2026-09-28T16:30:00Z","v":5316,"vw":8.16093},{"c":8.12,"h":8.14,"l":8.12,"n":29,"o":8.13,"t":"2026-09-28T16:45:00Z","v":1358,"vw":8.128571},{"c":8.2,"h":8.206,"l":8.14,"n":49,"o":8.14,"t":"2026-09-28T17:00:00Z","v":9825,"vw":8.157353},{"c":8.16,"h":8.17,"l":8.16,"n":38,"o":8.17,"t":"2026-09-28T17:15:00Z","v":1759,"vw":8.165117},{"c":8.17,"h":8.17,"l":8.14,"n":102,"o":8.15,"t":"2026-09-28T17:30:00Z","v":6218,"vw":8.164097},{"c":8.17,"h":8.18,"l":8.17,"n":28,"o":8.18,"t":"2026-09-28T17:45:00Z","v":926,"vw":8.176667},{"c":8.16,"h":8.18,"l":8.16,"n":69,"o":8.18,"t":"2026-09-28T18:00:00Z","v":2513,"vw":8.168633},{"c":8.18,"h":8.18,"l":8.165,"n":40,"o":8.165,"t":"2026-09-28T18:15:00Z","v":1079,"vw":8.17},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-09-28T18:30:00Z","v":223,"vw":8.18},{"c":8.17,"h":8.19,"l":8.17,"n":103,"o":8.19,"t":"2026-09-28T18:45:00Z","v":3934,"vw":8.17418},{"c":8.165,"h":8.165,"l":8.16,"n":62,"o":8.165,"t":"2026-09-28T19:00:00Z","v":1773,"vw":8.163221},{"c":8.2,"h":8.2082,"l":8.16,"n":160,"o":8.16,"t":"2026-09-28T19:15:00Z","v":5708,"vw":8.175482},{"c":8.195,"h":8.22,"l":8.19,"n":149,"o":8.21,"t":"2026-09-28T19:30:00Z","v":7246,"vw":8.200346},{"c":8.25,"h":8.28,"l":8.195,"n":736,"o":8.195,"t":"2026-09-28T19:45:00Z","v":42545,"vw":8.251002},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-09-28T20:00:00Z","v":52615,"vw":8.25},{"c":8.25,"h":8.25,"l":8.125,"n":236,"o":8.25,"t":"2026-09-29T13:30:00Z","v":21383,"vw":8.223384},{"c":8.175,"h":8.23,"l":8.175,"n":50,"o":8.21,"t":"2026-09-29T13:45:00Z","v":5484,"vw":8.194474},{"c":8.125,"h":8.175,"l":8.125,"n":28,"o":8.175,"t":"2026-09-29T14:00:00Z","v":5524,"vw":8.172156},{"c":8.11,"h":8.11,"l":8.07,"n":73,"o":8.11,"t":"2026-09-29T14:15:00Z","v":4099,"vw":8.088043},{"c":8.18,"h":8.19,"l":8.11,"n":172,"o":8.125,"t":"2026-09-29T14:30:00Z","v":11142,"vw":8.142287},{"c":8.19,"h":8.21,"l":8.18,"n":78,"o":8.19,"t":"2026-09-29T14:45:00Z","v":4103,"vw":8.19769},{"c":8.17,"h":8.2,"l":8.1529,"n":53,"o":8.2,"t":"2026-09-29T15:00:00Z","v":2773,"vw":8.167853},{"c":8.16,"h":8.2,"l":8.16,"n":192,"o":8.19,"t":"2026-09-29T15:15:00Z","v":15445,"vw":8.175533},{"c":8.15,"h":8.17,"l":8.15,"n":68,"o":8.16,"t":"2026-09-29T15:30:00Z","v":4488,"vw":8.158142},{"c":8.14,"h":8.14,"l":8.14,"n":55,"o":8.14,"t":"2026-09-29T15:45:00Z","v":2678,"vw":8.14},{"c":8.14,"h":8.16,"l":8.14,"n":115,"o":8.15,"t":"2026-09-29T16:00:00Z","v":4862,"vw":8.148461},{"c":8.135,"h":8.135,"l":8.1,"n":220,"o":8.12,"t":"2026-09-29T16:15:00Z","v":16739,"vw":8.105436},{"c":8.14,"h":8.15,"l":8.115,"n":69,"o":8.12,"t":"2026-09-29T16:30:00Z","v":3832,"vw":8.132407},{"c":8.14,"h":8.14,"l":8.12,"n":23,"o":8.12,"t":"2026-09-29T16:45:00Z","v":1149,"vw":8.135714},{"c":8.16,"h":8.16,"l":8.14,"n":49,"o":8.14,"t":"2026-09-29T17:00:00Z","v":2962,"vw":8.149223},{"c":8.12,"h":8.14,"l":8.12,"n":91,"o":8.14,"t":"2026-09-29T17:15:00Z","v":4228,"vw":8.135501},{"c":8.14,"h":8.14,"l":8.12,"n":103,"o":8.12,"t":"2026-09-29T17:30:00Z","v":6093,"vw":8.123344},{"c":8.12,"h":8.13,"l":8.11,"n":51,"o":8.13,"t":"2026-09-29T17:45:00Z","v":2149,"vw":8.124052},{"c":8.14,"h":8.14,"l":8.115,"n":48,"o":8.12,"t":"2026-09-29T18:00:00Z","v":2675,"vw":8.121034},{"c":8.135,"h":8.14,"l":8.12,"n":79,"o":8.13,"t":"2026-09-29T18:15:00Z","v":4803,"vw":8.132084},{"c":8.13,"h":8.14,"l":8.11,"n":88,"o":8.14,"t":"2026-09-29T18:30:00Z","v":5184,"vw":8.12529},{"c":8.12,"h":8.15,"l":8.12,"n":93,"o":8.13,"t":"2026-09-29T18:45:00Z","v":8105,"vw":8.132456},{"c":8.08,"h":8.11,"l":8.08,"n":41,"o":8.11,"t":"2026-09-29T19:00:00Z","v":1734,"vw":8.100364},{"c":8.1092,"h":8.13,"l":8.09,"n":275,"o":8.09,"t":"2026-09-29T19:15:00Z","v":18237,"vw":8.107888},{"c":8.13,"h":8.15,"l":8.105,"n":150,"o":8.105,"t":"2026-09-29T19:30:00Z","v":9325,"vw":8.121765},{"c":8.12,"h":8.16,"l":8.09,"n":568,"o":8.13,"t":"2026-09-29T19:45:00Z","v":38696,"vw":8.114733},{"c":8.12,"h":8.12,"l":8.12,"n":12,"o":8.12,"t":"2026-09-29T20:00:00Z","v":34513,"vw":8.12},{"c":8.01,"h":8.15,"l":8.01,"n":74,"o":8.15,"t":"2026-09-30T13:30:00Z","v":4593,"vw":8.119717},{"c":8,"h":8.08,"l":8,"n":32,"o":8.01,"t":"2026-09-30T13:45:00Z","v":1235,"vw":8.013889},{"c":8.065,"h":8.085,"l":8,"n":41,"o":8,"t":"2026-09-30T14:00:00Z","v":1353,"vw":8.042953},{"c":8.135,"h":8.15,"l":8.06,"n":192,"o":8.1,"t":"2026-09-30T14:15:00Z","v":6726,"vw":8.112446},{"c":8.14,"h":8.14,"l":8.1,"n":201,"o":8.12,"t":"2026-09-30T14:30:00Z","v":5835,"vw":8.115688},{"c":8.22,"h":8.22,"l":8.15,"n":124,"o":8.15,"t":"2026-09-30T14:45:00Z","v":5046,"vw":8.177072},{"c":8.21,"h":8.22,"l":8.19,"n":86,"o":8.22,"t":"2026-09-30T15:00:00Z","v":3131,"vw":8.205645},{"c":8.17,"h":8.215,"l":8.16,"n":118,"o":8.21,"t":"2026-09-30T15:15:00Z","v":6136,"vw":8.182179},{"c":8.16,"h":8.18,"l":8.15,"n":131,"o":8.17,"t":"2026-09-30T15:30:00Z","v":7159,"vw":8.163455},{"c":8.145,"h":8.15,"l":8.14,"n":47,"o":8.15,"t":"2026-09-30T15:45:00Z","v":1787,"vw":8.14846},{"c":8.16,"h":8.16,"l":8.14,"n":99,"o":8.145,"t":"2026-09-30T16:00:00Z","v":3766,"vw":8.151578},{"c":8.155,"h":8.21,"l":8.13,"n":266,"o":8.17,"t":"2026-09-30T16:15:00Z","v":20721,"vw":8.163117},{"c":8.13,"h":8.15,"l":8.12,"n":96,"o":8.14,"t":"2026-09-30T16:30:00Z","v":2874,"vw":8.130753},{"c":8.1,"h":8.13,"l":8.1,"n":42,"o":8.13,"t":"2026-09-30T16:45:00Z","v":1427,"vw":8.113333},{"c":8.07,"h":8.09,"l":8.07,"n":64,"o":8.09,"t":"2026-09-30T17:00:00Z","v":1226,"vw":8.08},{"c":8.04,"h":8.07,"l":8.04,"n":153,"o":8.07,"t":"2026-09-30T17:15:00Z","v":14612,"vw":8.059068},{"c":8.03,"h":8.035,"l":8.02,"n":66,"o":8.03,"t":"2026-09-30T17:30:00Z","v":2351,"vw":8.030166},{"c":8.04,"h":8.05,"l":8.04,"n":56,"o":8.04,"t":"2026-09-30T17:45:00Z","v":2433,"vw":8.040528},{"c":8.04,"h":8.04,"l":8.03,"n":43,"o":8.03,"t":"2026-09-30T18:00:00Z","v":2000,"vw":8.038715},{"c":8.04,"h":8.05,"l":8.03,"n":196,"o":8.05,"t":"2026-09-30T18:15:00Z","v":7142,"vw":8.040669},{"c":7.9801,"h":8.04,"l":7.98,"n":410,"o":8.04,"t":"2026-09-30T18:30:00Z","v":43519,"vw":8.01746},{"c":7.945,"h":7.96,"l":7.93,"n":180,"o":7.96,"t":"2026-09-30T18:45:00Z","v":5898,"vw":7.955177},{"c":8.05,"h":8.08,"l":7.93,"n":581,"o":7.95,"t":"2026-09-30T19:00:00Z","v":60963,"vw":8.013598},{"c":8.045,"h":8.06,"l":8.025,"n":166,"o":8.05,"t":"2026-09-30T19:15:00Z","v":6089,"vw":8.046171},{"c":8.04,"h":8.07,"l":8.04,"n":345,"o":8.045,"t":"2026-09-30T19:30:00Z","v":9615,"vw":8.050964},{"c":8.04,"h":8.06,"l":7.99,"n":1199,"o":8.03,"t":"2026-09-30T19:45:00Z","v":71313,"vw":8.034396},{"c":8.08,"h":8.08,"l":8.04,"n":22,"o":8.04,"t":"2026-09-30T20:00:00Z","v":109173,"vw":8.042141},{"c":7.89,"h":8.05,"l":7.89,"n":215,"o":8.01,"t":"2026-10-01T13:30:00Z","v":22343,"vw":8.012215},{"c":8.01,"h":8.01,"l":7.8742,"n":102,"o":7.8742,"t":"2026-10-01T13:45:00Z","v":5454,"vw":7.95187},{"c":8.1,"h":8.1,"l":7.99,"n":344,"o":8.015,"t":"2026-10-01T14:00:00Z","v":23371,"vw":8.02214},{"c":7.995,"h":8.08,"l":7.995,"n":102,"o":8.08,"t":"2026-10-01T14:15:00Z","v":4519,"vw":8.035088},{"c":8.03,"h":8.03,"l":8,"n":79,"o":8,"t":"2026-10-01T14:30:00Z","v":4242,"vw":8.012418},{"c":8,"h":8.06,"l":8,"n":89,"o":8.06,"t":"2026-10-01T14:45:00Z","v":4677,"vw":8.0218},{"c":8.04,"h":8.05,"l":7.995,"n":117,"o":7.995,"t":"2026-10-01T15:00:00Z","v":9829,"vw":8.004292},{"c":8.06,"h":8.06,"l":8.02,"n":165,"o":8.03,"t":"2026-10-01T15:15:00Z","v":9031,"vw":8.030318},{"c":8.06,"h":8.07,"l":8.02,"n":175,"o":8.045,"t":"2026-10-01T15:30:00Z","v":7237,"vw":8.042059},{"c":8.06,"h":8.1,"l":8.05,"n":231,"o":8.07,"t":"2026-10-01T15:45:00Z","v":8479,"vw":8.076171},{"c":8.08,"h":8.08,"l":8.039,"n":78,"o":8.039,"t":"2026-10-01T16:00:00Z","v":3324,"vw":8.074041},{"c":8.07,"h":8.09,"l":8.07,"n":99,"o":8.08,"t":"2026-10-01T16:15:00Z","v":5418,"vw":8.079422},{"c":8.03,"h":8.07,"l":8.03,"n":125,"o":8.06,"t":"2026-10-01T16:30:00Z","v":4963,"vw":8.054963},{"c":8.03,"h":8.04,"l":8.03,"n":121,"o":8.032,"t":"2026-10-01T16:45:00Z","v":3295,"vw":8.03408},{"c":8.03,"h":8.05,"l":8.025,"n":88,"o":8.025,"t":"2026-10-01T17:00:00Z","v":3594,"vw":8.038032},{"c":8.06,"h":8.06,"l":8.04,"n":87,"o":8.04,"t":"2026-10-01T17:15:00Z","v":4126,"vw":8.054417},{"c":8.06,"h":8.07,"l":8.05,"n":72,"o":8.06,"t":"2026-10-01T17:30:00Z","v":3563,"vw":8.064568},{"c":8.03,"h":8.06,"l":8.03,"n":89,"o":8.06,"t":"2026-10-01T17:45:00Z","v":3031,"vw":8.044545},{"c":8.06,"h":8.06,"l":8.03,"n":105,"o":8.03,"t":"2026-10-01T18:00:00Z","v":3580,"vw":8.039092},{"c":8.03,"h":8.06,"l":8.03,"n":162,"o":8.05,"t":"2026-10-01T18:15:00Z","v":7005,"vw":8.044655},{"c":8.02,"h":8.04,"l":8.02,"n":109,"o":8.035,"t":"2026-10-01T18:30:00Z","v":3946,"vw":8.03489},{"c":8.01,"h":8.02,"l":7.98,"n":283,"o":8.02,"t":"2026-10-01T18:45:00Z","v":7492,"vw":8.000543},{"c":8,"h":8.02,"l":8,"n":142,"o":8.02,"t":"2026-10-01T19:00:00Z","v":7283,"vw":8.013023},{"c":7.995,"h":8.01,"l":7.985,"n":292,"o":8,"t":"2026-10-01T19:15:00Z","v":15814,"vw":8.003477},{"c":7.95,"h":7.99,"l":7.905,"n":490,"o":7.99,"t":"2026-10-01T19:30:00Z","v":36583,"vw":7.936318},{"c":8,"h":8.02,"l":7.94,"n":905,"o":7.95,"t":"2026-10-01T19:45:00Z","v":45132,"vw":7.99192},{"c":8,"h":8,"l":8,"n":9,"o":8,"t":"2026-10-01T20:00:00Z","v":60535,"vw":8},{"c":8.11,"h":8.18,"l":8.1,"n":216,"o":8.1,"t":"2026-10-02T13:30:00Z","v":27478,"vw":8.14189},{"c":8.09,"h":8.16,"l":8.09,"n":67,"o":8.15,"t":"2026-10-02T13:45:00Z","v":3457,"vw":8.131787},{"c":8.12,"h":8.12,"l":8.11,"n":52,"o":8.12,"t":"2026-10-02T14:00:00Z","v":5704,"vw":8.118637},{"c":8.09,"h":8.12,"l":8.08,"n":86,"o":8.12,"t":"2026-10-02T14:15:00Z","v":3080,"vw":8.100312},{"c":8.08,"h":8.1,"l":8.0701,"n":85,"o":8.08,"t":"2026-10-02T14:30:00Z","v":7778,"vw":8.088766},{"c":8.07,"h":8.09,"l":8.07,"n":125,"o":8.08,"t":"2026-10-02T14:45:00Z","v":5665,"vw":8.08},{"c":8.06,"h":8.07,"l":8.0398,"n":93,"o":8.07,"t":"2026-10-02T15:00:00Z","v":7118,"vw":8.05069},{"c":8.1,"h":8.1,"l":8.07,"n":25,"o":8.07,"t":"2026-10-02T15:15:00Z","v":763,"vw":8.08848},{"c":8.08,"h":8.12,"l":8.08,"n":110,"o":8.12,"t":"2026-10-02T15:30:00Z","v":4158,"vw":8.099206},{"c":8.04,"h":8.09,"l":8.04,"n":98,"o":8.07,"t":"2026-10-02T15:45:00Z","v":6353,"vw":8.066816},{"c":8.03,"h":8.04,"l":8.02,"n":118,"o":8.03,"t":"2026-10-02T16:00:00Z","v":4307,"vw":8.0325},{"c":8.04,"h":8.055,"l":8.03,"n":83,"o":8.035,"t":"2026-10-02T16:15:00Z","v":7495,"vw":8.035871},{"c":8.025,"h":8.04,"l":8.02,"n":110,"o":8.04,"t":"2026-10-02T16:30:00Z","v":4664,"vw":8.024109},{"c":8.05,"h":8.05,"l":8.03,"n":40,"o":8.03,"t":"2026-10-02T16:45:00Z","v":882,"vw":8.043333},{"c":8.07,"h":8.07,"l":8.06,"n":47,"o":8.06,"t":"2026-10-02T17:00:00Z","v":1822,"vw":8.065},{"c":8.09,"h":8.0999,"l":8.07,"n":77,"o":8.07,"t":"2026-10-02T17:15:00Z","v":4928,"vw":8.0843},{"c":8.1,"h":8.11,"l":8.08,"n":23,"o":8.08,"t":"2026-10-02T17:30:00Z","v":736,"vw":8.09625},{"c":8.11,"h":8.12,"l":8.11,"n":48,"o":8.11,"t":"2026-10-02T17:45:00Z","v":1654,"vw":8.111429},{"c":8.155,"h":8.17,"l":8.12,"n":129,"o":8.12,"t":"2026-10-02T18:00:00Z","v":10007,"vw":8.132476},{"c":8.18,"h":8.18,"l":8.16,"n":105,"o":8.17,"t":"2026-10-02T18:15:00Z","v":4752,"vw":8.165927},{"c":8.19,"h":8.225,"l":8.17,"n":324,"o":8.18,"t":"2026-10-02T18:30:00Z","v":32691,"vw":8.203551},{"c":8.21,"h":8.24,"l":8.18,"n":301,"o":8.195,"t":"2026-10-02T18:45:00Z","v":49012,"vw":8.212621},{"c":8.24,"h":8.255,"l":8.21,"n":171,"o":8.2299,"t":"2026-10-02T19:00:00Z","v":19677,"vw":8.235726},{"c":8.205,"h":8.24,"l":8.2,"n":160,"o":8.24,"t":"2026-10-02T19:15:00Z","v":9112,"vw":8.218634},{"c":8.16,"h":8.205,"l":8.16,"n":219,"o":8.2,"t":"2026-10-02T19:30:00Z","v":18085,"vw":8.177706},{"c":8.15,"h":8.17,"l":8.1,"n":578,"o":8.16,"t":"2026-10-02T19:45:00Z","v":30265,"vw":8.137757},{"c":8.14,"h":8.14,"l":8.14,"n":7,"o":8.14,"t":"2026-10-02T20:00:00Z","v":41879,"vw":8.14},{"c":8.14,"h":8.155,"l":8.13,"n":124,"o":8.14,"t":"2026-10-05T13:30:00Z","v":8874,"vw":8.141569},{"c":8.16,"h":8.16,"l":8.12,"n":101,"o":8.135,"t":"2026-10-05T13:45:00Z","v":5174,"vw":8.143962},{"c":8.28,"h":8.28,"l":8.18,"n":104,"o":8.18,"t":"2026-10-05T14:00:00Z","v":3089,"vw":8.217497},{"c":8.27,"h":8.28,"l":8.27,"n":68,"o":8.28,"t":"2026-10-05T14:15:00Z","v":2754,"vw":8.274993},{"c":8.27,"h":8.3,"l":8.255,"n":102,"o":8.28,"t":"2026-10-05T14:30:00Z","v":2350,"vw":8.275638},{"c":8.26,"h":8.27,"l":8.26,"n":104,"o":8.27,"t":"2026-10-05T14:45:00Z","v":3413,"vw":8.265647},{"c":8.26,"h":8.28,"l":8.26,"n":129,"o":8.27,"t":"2026-10-05T15:00:00Z","v":2846,"vw":8.270794},{"c":8.3,"h":8.3,"l":8.28,"n":115,"o":8.28,"t":"2026-10-05T15:15:00Z","v":3107,"vw":8.290446},{"c":8.29,"h":8.3,"l":8.29,"n":84,"o":8.3,"t":"2026-10-05T15:30:00Z","v":2218,"vw":8.293546},{"c":8.28,"h":8.28,"l":8.25,"n":98,"o":8.28,"t":"2026-10-05T15:45:00Z","v":3123,"vw":8.265737},{"c":8.32,"h":8.32,"l":8.29,"n":61,"o":8.295,"t":"2026-10-05T16:00:00Z","v":2110,"vw":8.3075},{"c":8.31,"h":8.33,"l":8.3,"n":258,"o":8.315,"t":"2026-10-05T16:15:00Z","v":19642,"vw":8.319922},{"c":8.32,"h":8.33,"l":8.28,"n":250,"o":8.33,"t":"2026-10-05T16:30:00Z","v":30920,"vw":8.298396},{"c":8.335,"h":8.335,"l":8.32,"n":84,"o":8.32,"t":"2026-10-05T16:45:00Z","v":3019,"vw":8.33},{"c":8.31,"h":8.34,"l":8.285,"n":242,"o":8.34,"t":"2026-10-05T17:00:00Z","v":10344,"vw":8.311829},{"c":8.31,"h":8.31,"l":8.3,"n":60,"o":8.3,"t":"2026-10-05T17:15:00Z","v":3071,"vw":8.309365},{"c":8.31,"h":8.31,"l":8.295,"n":65,"o":8.3,"t":"2026-10-05T17:30:00Z","v":2001,"vw":8.3},{"c":8.295,"h":8.31,"l":8.295,"n":78,"o":8.31,"t":"2026-10-05T17:45:00Z","v":3054,"vw":8.307204},{"c":8.33,"h":8.35,"l":8.3,"n":154,"o":8.3,"t":"2026-10-05T18:00:00Z","v":12843,"vw":8.319678},{"c":8.3,"h":8.335,"l":8.29,"n":180,"o":8.33,"t":"2026-10-05T18:15:00Z","v":11152,"vw":8.308347},{"c":8.27,"h":8.31,"l":8.27,"n":108,"o":8.3,"t":"2026-10-05T18:30:00Z","v":4459,"vw":8.28403},{"c":8.28,"h":8.28,"l":8.26,"n":142,"o":8.27,"t":"2026-10-05T18:45:00Z","v":6404,"vw":8.271514},{"c":8.27,"h":8.285,"l":8.265,"n":98,"o":8.285,"t":"2026-10-05T19:00:00Z","v":2508,"vw":8.275341},{"c":8.27,"h":8.29,"l":8.27,"n":103,"o":8.29,"t":"2026-10-05T19:15:00Z","v":2917,"vw":8.273733},{"c":8.255,"h":8.28,"l":8.255,"n":267,"o":8.27,"t":"2026-10-05T19:30:00Z","v":9495,"vw":8.266105},{"c":8.24,"h":8.2507,"l":8.19,"n":1105,"o":8.25,"t":"2026-10-05T19:45:00Z","v":60619,"vw":8.220946},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-10-05T20:00:00Z","v":87816,"vw":8.22},{"c":8.05,"h":8.05,"l":8.05,"n":36,"o":8.05,"t":"2026-10-06T08:15:00Z","v":908,"vw":8.05},{"c":8.3,"h":8.305,"l":8.21,"n":171,"o":8.27,"t":"2026-10-06T13:30:00Z","v":17630,"vw":8.240609},{"c":8.2777,"h":8.295,"l":8.23,"n":59,"o":8.29,"t":"2026-10-06T13:45:00Z","v":4631,"vw":8.267281},{"c":8.34,"h":8.34,"l":8.28,"n":86,"o":8.28,"t":"2026-10-06T14:00:00Z","v":6866,"vw":8.307697},{"c":8.33,"h":8.34,"l":8.33,"n":71,"o":8.34,"t":"2026-10-06T14:15:00Z","v":3062,"vw":8.337092},{"c":8.35,"h":8.37,"l":8.32,"n":154,"o":8.32,"t":"2026-10-06T14:30:00Z","v":11498,"vw":8.352257},{"c":8.335,"h":8.35,"l":8.335,"n":46,"o":8.35,"t":"2026-10-06T14:45:00Z","v":2045,"vw":8.337105},{"c":8.35,"h":8.35,"l":8.34,"n":38,"o":8.35,"t":"2026-10-06T15:00:00Z","v":2797,"vw":8.348},{"c":8.32,"h":8.35,"l":8.32,"n":178,"o":8.35,"t":"2026-10-06T15:15:00Z","v":13320,"vw":8.342762},{"c":8.32,"h":8.32,"l":8.3,"n":75,"o":8.32,"t":"2026-10-06T15:30:00Z","v":4099,"vw":8.308818},{"c":8.3,"h":8.32,"l":8.3,"n":75,"o":8.31,"t":"2026-10-06T15:45:00Z","v":2630,"vw":8.30932},{"c":8.31,"h":8.31,"l":8.3,"n":89,"o":8.31,"t":"2026-10-06T16:00:00Z","v":3732,"vw":8.304915},{"c":8.31,"h":8.31,"l":8.3,"n":40,"o":8.3,"t":"2026-10-06T16:15:00Z","v":2529,"vw":8.309015},{"c":8.3,"h":8.32,"l":8.3,"n":54,"o":8.32,"t":"2026-10-06T16:30:00Z","v":2520,"vw":8.303306},{"c":8.3,"h":8.3,"l":8.28,"n":57,"o":8.3,"t":"2026-10-06T16:45:00Z","v":3106,"vw":8.292538},{"c":8.325,"h":8.33,"l":8.28,"n":57,"o":8.29,"t":"2026-10-06T17:00:00Z","v":4108,"vw":8.306855},{"c":8.3,"h":8.31,"l":8.3,"n":72,"o":8.31,"t":"2026-10-06T17:15:00Z","v":4302,"vw":8.305215},{"c":8.29,"h":8.3,"l":8.29,"n":21,"o":8.3,"t":"2026-10-06T17:30:00Z","v":600,"vw":8.296667},{"c":8.31,"h":8.31,"l":8.29,"n":49,"o":8.3,"t":"2026-10-06T17:45:00Z","v":2852,"vw":8.305222},{"c":8.31,"h":8.32,"l":8.29,"n":106,"o":8.29,"t":"2026-10-06T18:00:00Z","v":4212,"vw":8.309592},{"c":8.3,"h":8.31,"l":8.29,"n":49,"o":8.31,"t":"2026-10-06T18:15:00Z","v":4764,"vw":8.299256},{"c":8.27,"h":8.3,"l":8.27,"n":131,"o":8.3,"t":"2026-10-06T18:30:00Z","v":7306,"vw":8.286466},{"c":8.26,"h":8.27,"l":8.26,"n":64,"o":8.27,"t":"2026-10-06T18:45:00Z","v":1947,"vw":8.265283},{"c":8.27,"h":8.28,"l":8.255,"n":120,"o":8.26,"t":"2026-10-06T19:00:00Z","v":5094,"vw":8.261782},{"c":8.25,"h":8.26,"l":8.25,"n":69,"o":8.26,"t":"2026-10-06T19:15:00Z","v":3188,"vw":8.254971},{"c":8.21,"h":8.25,"l":8.21,"n":222,"o":8.25,"t":"2026-10-06T19:30:00Z","v":9574,"vw":8.231556},{"c":8.255,"h":8.26,"l":8.215,"n":739,"o":8.215,"t":"2026-10-06T19:45:00Z","v":56119,"vw":8.243653},{"c":8.25,"h":8.25,"l":8.25,"n":15,"o":8.25,"t":"2026-10-06T20:00:00Z","v":44980,"vw":8.25},{"c":8.2,"h":8.3727,"l":8.19,"n":48,"o":8.19,"t":"2026-10-07T13:30:00Z","v":4000,"vw":8.237471},{"c":8.22,"h":8.275,"l":8.18,"n":49,"o":8.189,"t":"2026-10-07T13:45:00Z","v":2843,"vw":8.225733},{"c":8.25,"h":8.295,"l":8.22,"n":190,"o":8.275,"t":"2026-10-07T14:00:00Z","v":10074,"vw":8.25896},{"c":8.27,"h":8.27,"l":8.25,"n":36,"o":8.25,"t":"2026-10-07T14:15:00Z","v":3348,"vw":8.258791},{"c":8.285,"h":8.3,"l":8.27,"n":81,"o":8.27,"t":"2026-10-07T14:30:00Z","v":4695,"vw":8.282246},{"c":8.25,"h":8.28,"l":8.24,"n":267,"o":8.28,"t":"2026-10-07T14:45:00Z","v":21268,"vw":8.254404},{"c":8.22,"h":8.25,"l":8.22,"n":107,"o":8.25,"t":"2026-10-07T15:00:00Z","v":6387,"vw":8.237014},{"c":8.15,"h":8.24,"l":8.15,"n":112,"o":8.24,"t":"2026-10-07T15:15:00Z","v":9590,"vw":8.198068},{"c":8.16,"h":8.18,"l":8.16,"n":52,"o":8.16,"t":"2026-10-07T15:30:00Z","v":2180,"vw":8.174733},{"c":8.17,"h":8.175,"l":8.155,"n":129,"o":8.175,"t":"2026-10-07T15:45:00Z","v":7437,"vw":8.164149},{"c":8.18,"h":8.19,"l":8.17,"n":80,"o":8.17,"t":"2026-10-07T16:00:00Z","v":5304,"vw":8.177828},{"c":8.195,"h":8.2,"l":8.17,"n":61,"o":8.185,"t":"2026-10-07T16:15:00Z","v":3574,"vw":8.18954},{"c":8.205,"h":8.205,"l":8.19,"n":69,"o":8.19,"t":"2026-10-07T16:30:00Z","v":3634,"vw":8.199037},{"c":8.19,"h":8.19,"l":8.19,"n":14,"o":8.19,"t":"2026-10-07T16:45:00Z","v":451,"vw":8.19},{"c":8.22,"h":8.22,"l":8.19,"n":150,"o":8.21,"t":"2026-10-07T17:00:00Z","v":7102,"vw":8.210811},{"c":8.2,"h":8.21,"l":8.2,"n":52,"o":8.21,"t":"2026-10-07T17:15:00Z","v":2376,"vw":8.207429},{"c":8.19,"h":8.2,"l":8.17,"n":105,"o":8.2,"t":"2026-10-07T17:30:00Z","v":5267,"vw":8.189338},{"c":8.18,"h":8.2,"l":8.18,"n":73,"o":8.195,"t":"2026-10-07T17:45:00Z","v":2509,"vw":8.193214},{"c":8.2,"h":8.21,"l":8.19,"n":73,"o":8.19,"t":"2026-10-07T18:00:00Z","v":3472,"vw":8.197778},{"c":8.22,"h":8.22,"l":8.2,"n":75,"o":8.2,"t":"2026-10-07T18:15:00Z","v":2873,"vw":8.212715},{"c":8.215,"h":8.225,"l":8.215,"n":62,"o":8.22,"t":"2026-10-07T18:30:00Z","v":3120,"vw":8.22},{"c":8.185,"h":8.23,"l":8.185,"n":117,"o":8.22,"t":"2026-10-07T18:45:00Z","v":7974,"vw":8.214365},{"c":8.175,"h":8.185,"l":8.16,"n":126,"o":8.18,"t":"2026-10-07T19:00:00Z","v":5394,"vw":8.17},{"c":8.16,"h":8.18,"l":8.16,"n":89,"o":8.1701,"t":"2026-10-07T19:15:00Z","v":5651,"vw":8.170142},{"c":8.18,"h":8.18,"l":8.15,"n":352,"o":8.165,"t":"2026-10-07T19:30:00Z","v":18950,"vw":8.16197},{"c":8.19,"h":8.21,"l":8.18,"n":760,"o":8.18,"t":"2026-10-07T19:45:00Z","v":38154,"vw":8.194957},{"c":8.17,"h":8.17,"l":8.17,"n":9,"o":8.17,"t":"2026-10-07T20:00:00Z","v":34463,"vw":8.17},{"c":8.15,"h":8.17,"l":8.14,"n":62,"o":8.16,"t":"2026-10-08T13:30:00Z","v":4592,"vw":8.157077},{"c":8.175,"h":8.175,"l":8.175,"n":4,"o":8.175,"t":"2026-10-08T13:45:00Z","v":219,"vw":8.175},{"c":8.13,"h":8.15,"l":8.07,"n":167,"o":8.15,"t":"2026-10-08T14:00:00Z","v":9190,"vw":8.121858},{"c":8.16,"h":8.17,"l":8.16,"n":22,"o":8.16,"t":"2026-10-08T14:15:00Z","v":1172,"vw":8.161111},{"c":8.2,"h":8.205,"l":8.15,"n":173,"o":8.16,"t":"2026-10-08T14:30:00Z","v":13491,"vw":8.184672},{"c":8.2,"h":8.21,"l":8.18,"n":68,"o":8.19,"t":"2026-10-08T14:45:00Z","v":3307,"vw":8.193803},{"c":8.18,"h":8.21,"l":8.18,"n":78,"o":8.19,"t":"2026-10-08T15:00:00Z","v":3499,"vw":8.188751},{"c":8.11,"h":8.17,"l":8.1,"n":425,"o":8.16,"t":"2026-10-08T15:15:00Z","v":35079,"vw":8.136722},{"c":8.12,"h":8.12,"l":8.11,"n":43,"o":8.12,"t":"2026-10-08T15:30:00Z","v":1227,"vw":8.116434},{"c":8.08,"h":8.1124,"l":8.08,"n":160,"o":8.1,"t":"2026-10-08T15:45:00Z","v":2693,"vw":8.094592},{"c":8.08,"h":8.081,"l":8.06,"n":149,"o":8.08,"t":"2026-10-08T16:00:00Z","v":4403,"vw":8.074446},{"c":8.07,"h":8.135,"l":8.05,"n":190,"o":8.08,"t":"2026-10-08T16:15:00Z","v":12939,"vw":8.099424},{"c":8.07,"h":8.09,"l":8.07,"n":44,"o":8.09,"t":"2026-10-08T16:30:00Z","v":1858,"vw":8.080909},{"c":8.13,"h":8.13,"l":8.07,"n":129,"o":8.07,"t":"2026-10-08T16:45:00Z","v":7274,"vw":8.09899},{"c":8.12,"h":8.12,"l":8.09,"n":107,"o":8.12,"t":"2026-10-08T17:00:00Z","v":5057,"vw":8.104356},{"c":8.13,"h":8.13,"l":8.12,"n":76,"o":8.12,"t":"2026-10-08T17:15:00Z","v":3288,"vw":8.121392},{"c":8.16,"h":8.16,"l":8.12,"n":52,"o":8.12,"t":"2026-10-08T17:30:00Z","v":3122,"vw":8.139055},{"c":8.14,"h":8.17,"l":8.14,"n":98,"o":8.16,"t":"2026-10-08T17:45:00Z","v":7744,"vw":8.161536},{"c":8.12,"h":8.14,"l":8.12,"n":71,"o":8.14,"t":"2026-10-08T18:00:00Z","v":3375,"vw":8.129972},{"c":8.12,"h":8.13,"l":8.12,"n":10,"o":8.13,"t":"2026-10-08T18:15:00Z","v":555,"vw":8.126667},{"c":8.11,"h":8.12,"l":8.105,"n":111,"o":8.12,"t":"2026-10-08T18:30:00Z","v":5144,"vw":8.116281},{"c":8.115,"h":8.12,"l":8.11,"n":45,"o":8.11,"t":"2026-10-08T18:45:00Z","v":1914,"vw":8.112083},{"c":8.16,"h":8.16,"l":8.12,"n":133,"o":8.12,"t":"2026-10-08T19:00:00Z","v":6469,"vw":8.141656},{"c":8.15,"h":8.17,"l":8.1406,"n":151,"o":8.17,"t":"2026-10-08T19:15:00Z","v":9054,"vw":8.154762},{"c":8.15,"h":8.16,"l":8.13,"n":159,"o":8.15,"t":"2026-10-08T19:30:00Z","v":8512,"vw":8.144978},{"c":8.19,"h":8.21,"l":8.16,"n":674,"o":8.16,"t":"2026-10-08T19:45:00Z","v":29255,"vw":8.184021},{"c":8.19,"h":8.19,"l":8.19,"n":16,"o":8.19,"t":"2026-10-08T20:00:00Z","v":156447,"vw":8.19},{"c":8.16,"h":8.21,"l":8.16,"n":64,"o":8.17,"t":"2026-10-09T13:30:00Z","v":4210,"vw":8.179612},{"c":8.15,"h":8.17,"l":8.13,"n":85,"o":8.17,"t":"2026-10-09T13:45:00Z","v":5817,"vw":8.14474},{"c":8.13,"h":8.15,"l":8.13,"n":118,"o":8.15,"t":"2026-10-09T14:00:00Z","v":5476,"vw":8.144157},{"c":8.115,"h":8.12,"l":8.115,"n":36,"o":8.12,"t":"2026-10-09T14:15:00Z","v":512,"vw":8.117488},{"c":8.085,"h":8.105,"l":8.085,"n":65,"o":8.1,"t":"2026-10-09T14:30:00Z","v":3959,"vw":8.096236},{"c":8.07,"h":8.09,"l":8.06,"n":75,"o":8.09,"t":"2026-10-09T14:45:00Z","v":2881,"vw":8.072922},{"c":8.015,"h":8.0791,"l":8.01,"n":109,"o":8.0791,"t":"2026-10-09T15:00:00Z","v":4357,"vw":8.027463},{"c":8,"h":8.02,"l":8,"n":51,"o":8.015,"t":"2026-10-09T15:15:00Z","v":2083,"vw":8.014032},{"c":8.008,"h":8.0112,"l":7.98,"n":160,"o":8.01,"t":"2026-10-09T15:30:00Z","v":12327,"vw":7.996772},{"c":8.005,"h":8.01,"l":8.005,"n":12,"o":8.01,"t":"2026-10-09T15:45:00Z","v":509,"vw":8.008333},{"c":8.095,"h":8.095,"l":7.975,"n":147,"o":7.99,"t":"2026-10-09T16:00:00Z","v":12262,"vw":8.022246},{"c":8.0651,"h":8.09,"l":8.0651,"n":47,"o":8.09,"t":"2026-10-09T16:15:00Z","v":2784,"vw":8.079936},{"c":8.075,"h":8.075,"l":8.075,"n":4,"o":8.075,"t":"2026-10-09T16:30:00Z","v":361,"vw":8.075},{"c":8.085,"h":8.085,"l":8.07,"n":22,"o":8.07,"t":"2026-10-09T16:45:00Z","v":706,"vw":8.08},{"c":8.095,"h":8.095,"l":8.095,"n":3,"o":8.095,"t":"2026-10-09T17:00:00Z","v":760,"vw":8.095},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-10-09T17:30:00Z","v":365,"vw":8.09},{"c":8.1,"h":8.1,"l":8.1,"n":57,"o":8.1,"t":"2026-10-09T17:45:00Z","v":3103,"vw":8.1},{"c":8.11,"h":8.11,"l":8.1,"n":38,"o":8.1,"t":"2026-10-09T18:00:00Z","v":1016,"vw":8.108},{"c":8.145,"h":8.145,"l":8.135,"n":44,"o":8.135,"t":"2026-10-09T18:15:00Z","v":892,"vw":8.14},{"c":8.15,"h":8.15,"l":8.14,"n":56,"o":8.145,"t":"2026-10-09T18:30:00Z","v":4218,"vw":8.143553},{"c":8.16,"h":8.18,"l":8.1522,"n":141,"o":8.16,"t":"2026-10-09T18:45:00Z","v":5562,"vw":8.165615},{"c":8.15,"h":8.16,"l":8.15,"n":15,"o":8.16,"t":"2026-10-09T19:00:00Z","v":662,"vw":8.158333},{"c":8.16,"h":8.16,"l":8.16,"n":72,"o":8.16,"t":"2026-10-09T19:15:00Z","v":2153,"vw":8.16},{"c":8.17,"h":8.175,"l":8.145,"n":217,"o":8.16,"t":"2026-10-09T19:30:00Z","v":10094,"vw":8.158477},{"c":8.16,"h":8.19,"l":8.15,"n":552,"o":8.17,"t":"2026-10-09T19:45:00Z","v":21325,"vw":8.166284},{"c":8.16,"h":8.18,"l":8.16,"n":15,"o":8.18,"t":"2026-10-09T20:00:00Z","v":26957,"vw":8.179777},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-12T13:00:00Z","v":100,"vw":8.26},{"c":8.18,"h":8.18,"l":8.16,"n":27,"o":8.16,"t":"2026-10-12T13:30:00Z","v":2212,"vw":8.16544},{"c":8.14,"h":8.18,"l":8.1375,"n":84,"o":8.15,"t":"2026-10-12T14:00:00Z","v":3969,"vw":8.153183},{"c":8.13,"h":8.15,"l":8.11,"n":78,"o":8.14,"t":"2026-10-12T14:15:00Z","v":2681,"vw":8.137137},{"c":8.12,"h":8.13,"l":8.12,"n":63,"o":8.13,"t":"2026-10-12T14:30:00Z","v":2196,"vw":8.127273},{"c":8.12,"h":8.12,"l":8.115,"n":15,"o":8.115,"t":"2026-10-12T14:45:00Z","v":589,"vw":8.11625},{"c":8.13,"h":8.13,"l":8.12,"n":52,"o":8.12,"t":"2026-10-12T15:00:00Z","v":2854,"vw":8.128107},{"c":8.11,"h":8.125,"l":8.11,"n":37,"o":8.125,"t":"2026-10-12T15:15:00Z","v":1893,"vw":8.112083},{"c":8.12,"h":8.14,"l":8.11,"n":194,"o":8.12,"t":"2026-10-12T15:30:00Z","v":11854,"vw":8.121967},{"c":8.085,"h":8.085,"l":8.08,"n":53,"o":8.08,"t":"2026-10-12T15:45:00Z","v":1028,"vw":8.08241},{"c":8.085,"h":8.085,"l":8.085,"n":3,"o":8.085,"t":"2026-10-12T16:00:00Z","v":102,"vw":8.085},{"c":8.08,"h":8.08,"l":8.07,"n":82,"o":8.07,"t":"2026-10-12T16:15:00Z","v":3548,"vw":8.073761},{"c":8.065,"h":8.08,"l":8.065,"n":28,"o":8.08,"t":"2026-10-12T16:30:00Z","v":877,"vw":8.070833},{"c":8.07,"h":8.07,"l":8.06,"n":46,"o":8.06,"t":"2026-10-12T16:45:00Z","v":1110,"vw":8.066667},{"c":8.1,"h":8.1,"l":8.08,"n":69,"o":8.08,"t":"2026-10-12T17:00:00Z","v":2713,"vw":8.083185},{"c":8.08,"h":8.09,"l":8.08,"n":50,"o":8.09,"t":"2026-10-12T17:15:00Z","v":803,"vw":8.083333},{"c":8.07,"h":8.09,"l":8.07,"n":70,"o":8.09,"t":"2026-10-12T17:30:00Z","v":2991,"vw":8.0875},{"c":8.05,"h":8.07,"l":8.04,"n":95,"o":8.07,"t":"2026-10-12T17:45:00Z","v":3594,"vw":8.056415},{"c":8.06,"h":8.07,"l":8.06,"n":59,"o":8.06,"t":"2026-10-12T18:00:00Z","v":2088,"vw":8.065417},{"c":8.07,"h":8.075,"l":8.05,"n":76,"o":8.05,"t":"2026-10-12T18:15:00Z","v":2238,"vw":8.066667},{"c":8.08,"h":8.095,"l":8.08,"n":107,"o":8.085,"t":"2026-10-12T18:30:00Z","v":2554,"vw":8.085},{"c":8.03,"h":8.08,"l":8.02,"n":109,"o":8.08,"t":"2026-10-12T18:45:00Z","v":4567,"vw":8.048707},{"c":8.055,"h":8.06,"l":8.035,"n":138,"o":8.035,"t":"2026-10-12T19:00:00Z","v":5985,"vw":8.052036},{"c":8.04,"h":8.05,"l":8.04,"n":71,"o":8.05,"t":"2026-10-12T19:15:00Z","v":1793,"vw":8.042308},{"c":8.045,"h":8.065,"l":8.04,"n":191,"o":8.05,"t":"2026-10-12T19:30:00Z","v":6541,"vw":8.046966},{"c":8.08,"h":8.08,"l":8.03,"n":730,"o":8.04,"t":"2026-10-12T19:45:00Z","v":27054,"vw":8.052696},{"c":8.07,"h":8.07,"l":8.07,"n":7,"o":8.07,"t":"2026-10-12T20:00:00Z","v":41472,"vw":8.07},{"c":8.15,"h":8.25,"l":8.15,"n":7,"o":8.25,"t":"2026-10-13T11:15:00Z","v":6636,"vw":8.196364},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-13T11:30:00Z","v":500,"vw":8.25},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-13T12:00:00Z","v":402,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-13T13:00:00Z","v":1755,"vw":8.2},{"c":8.15,"h":8.22,"l":8.12,"n":144,"o":8.14,"t":"2026-10-13T13:30:00Z","v":9777,"vw":8.1494},{"c":8.065,"h":8.15,"l":8.065,"n":146,"o":8.15,"t":"2026-10-13T13:45:00Z","v":6640,"vw":8.099362},{"c":8.08,"h":8.09,"l":8.03,"n":274,"o":8.065,"t":"2026-10-13T14:00:00Z","v":9439,"vw":8.050833},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-13T14:15:00Z","v":563,"vw":8.08},{"c":8.09,"h":8.09,"l":8.05,"n":153,"o":8.078,"t":"2026-10-13T14:30:00Z","v":5199,"vw":8.072446},{"c":8.08,"h":8.1,"l":8.0716,"n":93,"o":8.1,"t":"2026-10-13T14:45:00Z","v":3416,"vw":8.090512},{"c":8.08,"h":8.08,"l":8.05,"n":240,"o":8.08,"t":"2026-10-13T15:00:00Z","v":10453,"vw":8.066896},{"c":8.07,"h":8.075,"l":8.07,"n":61,"o":8.07,"t":"2026-10-13T15:15:00Z","v":1683,"vw":8.070454},{"c":8.05,"h":8.07,"l":8.05,"n":76,"o":8.07,"t":"2026-10-13T15:30:00Z","v":2449,"vw":8.057791},{"c":8.06,"h":8.07,"l":8.04,"n":132,"o":8.04,"t":"2026-10-13T15:45:00Z","v":4659,"vw":8.052886},{"c":8.07,"h":8.07,"l":8.045,"n":87,"o":8.05,"t":"2026-10-13T16:00:00Z","v":1804,"vw":8.059167},{"c":8.08,"h":8.08,"l":8.06,"n":40,"o":8.07,"t":"2026-10-13T16:15:00Z","v":754,"vw":8.07},{"c":8.08,"h":8.08,"l":8.06,"n":126,"o":8.07,"t":"2026-10-13T16:30:00Z","v":3643,"vw":8.073435},{"c":8.05,"h":8.08,"l":8.05,"n":115,"o":8.08,"t":"2026-10-13T16:45:00Z","v":4424,"vw":8.057634},{"c":8.06,"h":8.06,"l":8.04,"n":94,"o":8.04,"t":"2026-10-13T17:00:00Z","v":2765,"vw":8.05253},{"c":8.04,"h":8.05,"l":8.04,"n":52,"o":8.05,"t":"2026-10-13T17:15:00Z","v":1954,"vw":8.047917},{"c":8.09,"h":8.1,"l":8.045,"n":173,"o":8.045,"t":"2026-10-13T17:30:00Z","v":7709,"vw":8.064578},{"c":8.09,"h":8.09,"l":8.08,"n":74,"o":8.085,"t":"2026-10-13T17:45:00Z","v":2102,"vw":8.0845},{"c":8.11,"h":8.13,"l":8.08,"n":171,"o":8.08,"t":"2026-10-13T18:00:00Z","v":14118,"vw":8.120461},{"c":8.11,"h":8.13,"l":8.11,"n":158,"o":8.11,"t":"2026-10-13T18:15:00Z","v":6259,"vw":8.116288},{"c":8.11,"h":8.11,"l":8.105,"n":48,"o":8.11,"t":"2026-10-13T18:30:00Z","v":1666,"vw":8.108579},{"c":8.11,"h":8.12,"l":8.105,"n":127,"o":8.11,"t":"2026-10-13T18:45:00Z","v":4919,"vw":8.111776},{"c":8.11,"h":8.12,"l":8.11,"n":65,"o":8.11,"t":"2026-10-13T19:00:00Z","v":2685,"vw":8.112472},{"c":8.105,"h":8.115,"l":8.095,"n":142,"o":8.115,"t":"2026-10-13T19:15:00Z","v":6390,"vw":8.10617},{"c":8.075,"h":8.105,"l":8.075,"n":185,"o":8.105,"t":"2026-10-13T19:30:00Z","v":6855,"vw":8.091972},{"c":8.065,"h":8.095,"l":8.06,"n":634,"o":8.07,"t":"2026-10-13T19:45:00Z","v":32840,"vw":8.074321},{"c":8.07,"h":8.07,"l":8.07,"n":14,"o":8.07,"t":"2026-10-13T20:00:00Z","v":47142,"vw":8.07},{"c":8.005,"h":8.2,"l":8.005,"n":36,"o":8.01,"t":"2026-10-14T13:30:00Z","v":5542,"vw":8.024595},{"c":7.94,"h":8,"l":7.835,"n":22,"o":8,"t":"2026-10-14T13:45:00Z","v":1333,"vw":7.970768},{"c":7.975,"h":8.04,"l":7.93,"n":371,"o":7.94,"t":"2026-10-14T14:00:00Z","v":20983,"vw":7.958753},{"c":8.01,"h":8.01,"l":7.98,"n":89,"o":7.98,"t":"2026-10-14T14:15:00Z","v":2742,"vw":7.991665},{"c":8.07,"h":8.07,"l":8.02,"n":104,"o":8.02,"t":"2026-10-14T14:30:00Z","v":4078,"vw":8.04097},{"c":8.05,"h":8.08,"l":8.05,"n":43,"o":8.08,"t":"2026-10-14T14:45:00Z","v":1556,"vw":8.065593},{"c":8.09,"h":8.09,"l":8.06,"n":63,"o":8.065,"t":"2026-10-14T15:00:00Z","v":2257,"vw":8.068129},{"c":8.08,"h":8.085,"l":8.08,"n":58,"o":8.085,"t":"2026-10-14T15:15:00Z","v":1745,"vw":8.081934},{"c":8.1,"h":8.1,"l":8.08,"n":22,"o":8.08,"t":"2026-10-14T15:30:00Z","v":1494,"vw":8.092846},{"c":8.09,"h":8.09,"l":8.08,"n":107,"o":8.082,"t":"2026-10-14T15:45:00Z","v":4651,"vw":8.086121},{"c":8.07,"h":8.1,"l":8.06,"n":147,"o":8.09,"t":"2026-10-14T16:00:00Z","v":7259,"vw":8.079218},{"c":8.05,"h":8.07,"l":8.04,"n":303,"o":8.07,"t":"2026-10-14T16:15:00Z","v":21512,"vw":8.054267},{"c":8.06,"h":8.07,"l":8.05,"n":31,"o":8.05,"t":"2026-10-14T16:30:00Z","v":3922,"vw":8.051438},{"c":8.075,"h":8.09,"l":8.05,"n":157,"o":8.05,"t":"2026-10-14T16:45:00Z","v":6205,"vw":8.065558},{"c":8.07,"h":8.08,"l":8.065,"n":74,"o":8.08,"t":"2026-10-14T17:00:00Z","v":2754,"vw":8.070357},{"c":8.075,"h":8.075,"l":8.075,"n":24,"o":8.075,"t":"2026-10-14T17:15:00Z","v":973,"vw":8.075},{"c":8.07,"h":8.075,"l":8.065,"n":133,"o":8.075,"t":"2026-10-14T17:30:00Z","v":4685,"vw":8.068845},{"c":8.065,"h":8.065,"l":8.065,"n":36,"o":8.065,"t":"2026-10-14T17:45:00Z","v":1554,"vw":8.065},{"c":8.0689,"h":8.0689,"l":8.06,"n":57,"o":8.06,"t":"2026-10-14T18:00:00Z","v":1820,"vw":8.063394},{"c":8.07,"h":8.07,"l":8.055,"n":135,"o":8.065,"t":"2026-10-14T18:15:00Z","v":4607,"vw":8.060853},{"c":8.03,"h":8.06,"l":8.015,"n":527,"o":8.06,"t":"2026-10-14T18:30:00Z","v":18351,"vw":8.038228},{"c":8.0302,"h":8.04,"l":8.025,"n":52,"o":8.025,"t":"2026-10-14T18:45:00Z","v":2932,"vw":8.030318},{"c":8.015,"h":8.03,"l":8.015,"n":174,"o":8.03,"t":"2026-10-14T19:00:00Z","v":5680,"vw":8.025647},{"c":8.01,"h":8.01,"l":8.01,"n":86,"o":8.01,"t":"2026-10-14T19:15:00Z","v":2424,"vw":8.01},{"c":8,"h":8.03,"l":7.98,"n":268,"o":8,"t":"2026-10-14T19:30:00Z","v":10347,"vw":8.001989},{"c":8.07,"h":8.08,"l":7.99,"n":909,"o":7.99,"t":"2026-10-14T19:45:00Z","v":38659,"vw":8.036928},{"c":8.07,"h":8.07,"l":8.07,"n":17,"o":8.07,"t":"2026-10-14T20:00:00Z","v":35839,"vw":8.07},{"c":8.21,"h":8.24,"l":8.14,"n":127,"o":8.14,"t":"2026-10-15T13:30:00Z","v":12393,"vw":8.189578},{"c":8.27,"h":8.29,"l":8.22,"n":133,"o":8.22,"t":"2026-10-15T13:45:00Z","v":17156,"vw":8.253759},{"c":8.29,"h":8.31,"l":8.25,"n":165,"o":8.25,"t":"2026-10-15T14:00:00Z","v":12996,"vw":8.289038},{"c":8.24,"h":8.29,"l":8.24,"n":61,"o":8.29,"t":"2026-10-15T14:15:00Z","v":3545,"vw":8.268412},{"c":8.19,"h":8.25,"l":8.19,"n":179,"o":8.23,"t":"2026-10-15T14:30:00Z","v":19106,"vw":8.226576},{"c":8.22,"h":8.22,"l":8.185,"n":129,"o":8.19,"t":"2026-10-15T14:45:00Z","v":7747,"vw":8.19694},{"c":8.24,"h":8.25,"l":8.22,"n":32,"o":8.22,"t":"2026-10-15T15:00:00Z","v":1489,"vw":8.230936},{"c":8.2,"h":8.23,"l":8.17,"n":114,"o":8.23,"t":"2026-10-15T15:15:00Z","v":5101,"vw":8.20998},{"c":8.24,"h":8.26,"l":8.19,"n":97,"o":8.2055,"t":"2026-10-15T15:30:00Z","v":6681,"vw":8.225981},{"c":8.23,"h":8.275,"l":8.22,"n":326,"o":8.2413,"t":"2026-10-15T15:45:00Z","v":25044,"vw":8.257086},{"c":8.21,"h":8.22,"l":8.2,"n":33,"o":8.22,"t":"2026-10-15T16:00:00Z","v":2067,"vw":8.212624},{"c":8.3,"h":8.32,"l":8.19,"n":212,"o":8.21,"t":"2026-10-15T16:15:00Z","v":22593,"vw":8.255077},{"c":8.3,"h":8.32,"l":8.2928,"n":52,"o":8.2928,"t":"2026-10-15T16:30:00Z","v":2643,"vw":8.306005},{"c":8.3,"h":8.3,"l":8.29,"n":25,"o":8.3,"t":"2026-10-15T16:45:00Z","v":1199,"vw":8.295},{"c":8.27,"h":8.295,"l":8.27,"n":181,"o":8.29,"t":"2026-10-15T17:00:00Z","v":9453,"vw":8.280421},{"c":8.26,"h":8.27,"l":8.25,"n":128,"o":8.27,"t":"2026-10-15T17:15:00Z","v":5429,"vw":8.262885},{"c":8.28,"h":8.3,"l":8.25,"n":168,"o":8.25,"t":"2026-10-15T17:30:00Z","v":8339,"vw":8.281582},{"c":8.29,"h":8.29,"l":8.28,"n":47,"o":8.29,"t":"2026-10-15T17:45:00Z","v":1696,"vw":8.287966},{"c":8.29,"h":8.29,"l":8.27,"n":112,"o":8.28,"t":"2026-10-15T18:00:00Z","v":5543,"vw":8.283056},{"c":8.325,"h":8.33,"l":8.31,"n":97,"o":8.31,"t":"2026-10-15T18:15:00Z","v":5474,"vw":8.324945},{"c":8.315,"h":8.315,"l":8.3,"n":110,"o":8.315,"t":"2026-10-15T18:30:00Z","v":4852,"vw":8.30714},{"c":8.3222,"h":8.3222,"l":8.3,"n":61,"o":8.3,"t":"2026-10-15T18:45:00Z","v":3522,"vw":8.316306},{"c":8.31,"h":8.32,"l":8.31,"n":30,"o":8.31,"t":"2026-10-15T19:00:00Z","v":1220,"vw":8.311429},{"c":8.29,"h":8.32,"l":8.29,"n":96,"o":8.32,"t":"2026-10-15T19:15:00Z","v":3897,"vw":8.303644},{"c":8.385,"h":8.385,"l":8.3,"n":413,"o":8.3,"t":"2026-10-15T19:30:00Z","v":32813,"vw":8.338382},{"c":8.55,"h":8.63,"l":8.39,"n":3203,"o":8.39,"t":"2026-10-15T19:45:00Z","v":276603,"vw":8.545983},{"c":8.56,"h":8.56,"l":8.56,"n":9,"o":8.56,"t":"2026-10-15T20:00:00Z","v":192363,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T11:30:00Z","v":400,"vw":8.56},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T12:45:00Z","v":155,"vw":8.51},{"c":8.79,"h":8.9142,"l":8.63,"n":404,"o":8.63,"t":"2026-10-16T13:30:00Z","v":34804,"vw":8.770757},{"c":8.69,"h":8.8,"l":8.69,"n":147,"o":8.8,"t":"2026-10-16T13:45:00Z","v":10668,"vw":8.760644},{"c":8.68,"h":8.72,"l":8.66,"n":162,"o":8.68,"t":"2026-10-16T14:00:00Z","v":6685,"vw":8.689048},{"c":8.76,"h":8.76,"l":8.66,"n":138,"o":8.66,"t":"2026-10-16T14:15:00Z","v":5652,"vw":8.71371},{"c":8.69,"h":8.8,"l":8.69,"n":101,"o":8.7975,"t":"2026-10-16T14:30:00Z","v":5386,"vw":8.746237},{"c":8.72,"h":8.72,"l":8.68,"n":88,"o":8.69,"t":"2026-10-16T14:45:00Z","v":4631,"vw":8.693432},{"c":8.745,"h":8.75,"l":8.73,"n":56,"o":8.73,"t":"2026-10-16T15:00:00Z","v":5796,"vw":8.737359},{"c":8.69,"h":8.81,"l":8.68,"n":207,"o":8.745,"t":"2026-10-16T15:15:00Z","v":17671,"vw":8.761011},{"c":8.56,"h":8.71,"l":8.56,"n":102,"o":8.71,"t":"2026-10-16T15:30:00Z","v":7172,"vw":8.625841},{"c":8.504,"h":8.56,"l":8.49,"n":130,"o":8.56,"t":"2026-10-16T15:45:00Z","v":8811,"vw":8.517522},{"c":8.4,"h":8.4904,"l":8.4,"n":164,"o":8.4904,"t":"2026-10-16T16:00:00Z","v":9365,"vw":8.45085},{"c":8.45,"h":8.49,"l":8.4,"n":205,"o":8.405,"t":"2026-10-16T16:15:00Z","v":14020,"vw":8.454011},{"c":8.39,"h":8.46,"l":8.375,"n":200,"o":8.45,"t":"2026-10-16T16:30:00Z","v":19837,"vw":8.414371},{"c":8.4,"h":8.41,"l":8.37,"n":107,"o":8.39,"t":"2026-10-16T16:45:00Z","v":11413,"vw":8.396813},{"c":8.4025,"h":8.43,"l":8.39,"n":169,"o":8.42,"t":"2026-10-16T17:00:00Z","v":10203,"vw":8.409825},{"c":8.35,"h":8.405,"l":8.33,"n":113,"o":8.405,"t":"2026-10-16T17:15:00Z","v":6009,"vw":8.369909},{"c":8.335,"h":8.38,"l":8.32,"n":201,"o":8.36,"t":"2026-10-16T17:30:00Z","v":8757,"vw":8.351263},{"c":8.29,"h":8.34,"l":8.29,"n":39,"o":8.34,"t":"2026-10-16T17:45:00Z","v":1384,"vw":8.317143},{"c":8.26,"h":8.29,"l":8.26,"n":100,"o":8.29,"t":"2026-10-16T18:00:00Z","v":7525,"vw":8.278899},{"c":8.27,"h":8.27,"l":8.23,"n":111,"o":8.26,"t":"2026-10-16T18:15:00Z","v":7164,"vw":8.251765},{"c":8.27,"h":8.27,"l":8.25,"n":75,"o":8.26,"t":"2026-10-16T18:30:00Z","v":2972,"vw":8.26065},{"c":8.34,"h":8.34,"l":8.265,"n":179,"o":8.28,"t":"2026-10-16T18:45:00Z","v":9447,"vw":8.290959},{"c":8.37,"h":8.37,"l":8.37,"n":9,"o":8.37,"t":"2026-10-16T19:00:00Z","v":501,"vw":8.37},{"c":8.3799,"h":8.3799,"l":8.34,"n":198,"o":8.37,"t":"2026-10-16T19:15:00Z","v":11194,"vw":8.360755},{"c":8.39,"h":8.42,"l":8.38,"n":271,"o":8.38,"t":"2026-10-16T19:30:00Z","v":8261,"vw":8.399866},{"c":8.43,"h":8.455,"l":8.36,"n":794,"o":8.39,"t":"2026-10-16T19:45:00Z","v":69990,"vw":8.413673},{"c":8.44,"h":8.44,"l":8.44,"n":11,"o":8.44,"t":"2026-10-16T20:00:00Z","v":44360,"vw":8.44},{"c":8.43,"h":8.475,"l":8.33,"n":156,"o":8.43,"t":"2026-10-19T13:30:00Z","v":7659,"vw":8.412955},{"c":8.475,"h":8.53,"l":8.44,"n":60,"o":8.5,"t":"2026-10-19T13:45:00Z","v":3376,"vw":8.4933},{"c":8.52,"h":8.56,"l":8.43,"n":228,"o":8.44,"t":"2026-10-19T14:00:00Z","v":13622,"vw":8.513772},{"c":8.53,"h":8.53,"l":8.52,"n":34,"o":8.53,"t":"2026-10-19T14:15:00Z","v":1221,"vw":8.525479},{"c":8.44,"h":8.51,"l":8.44,"n":72,"o":8.51,"t":"2026-10-19T14:30:00Z","v":3605,"vw":8.48345},{"c":8.52,"h":8.52,"l":8.43,"n":81,"o":8.43,"t":"2026-10-19T14:45:00Z","v":3330,"vw":8.475987},{"c":8.62,"h":8.62,"l":8.53,"n":92,"o":8.53,"t":"2026-10-19T15:00:00Z","v":4602,"vw":8.586999},{"c":8.71,"h":8.71,"l":8.62,"n":263,"o":8.62,"t":"2026-10-19T15:15:00Z","v":26011,"vw":8.680974},{"c":8.71,"h":8.72,"l":8.68,"n":136,"o":8.71,"t":"2026-10-19T15:30:00Z","v":9098,"vw":8.701912},{"c":8.72,"h":8.735,"l":8.64,"n":274,"o":8.7,"t":"2026-10-19T15:45:00Z","v":20478,"vw":8.693361},{"c":8.63,"h":8.7,"l":8.62,"n":100,"o":8.7,"t":"2026-10-19T16:00:00Z","v":34204,"vw":8.662411},{"c":8.64,"h":8.67,"l":8.615,"n":158,"o":8.635,"t":"2026-10-19T16:15:00Z","v":13354,"vw":8.65819},{"c":8.58,"h":8.66,"l":8.57,"n":91,"o":8.615,"t":"2026-10-19T16:30:00Z","v":12304,"vw":8.627466},{"c":8.57,"h":8.64,"l":8.56,"n":734,"o":8.56,"t":"2026-10-19T16:45:00Z","v":32124,"vw":8.610065},{"c":8.6,"h":8.6,"l":8.57,"n":133,"o":8.59,"t":"2026-10-19T17:00:00Z","v":9872,"vw":8.595826},{"c":8.66,"h":8.66,"l":8.6,"n":179,"o":8.6,"t":"2026-10-19T17:15:00Z","v":11948,"vw":8.621962},{"c":8.67,"h":8.67,"l":8.61,"n":162,"o":8.67,"t":"2026-10-19T17:30:00Z","v":8100,"vw":8.645472},{"c":8.67,"h":8.67,"l":8.645,"n":144,"o":8.67,"t":"2026-10-19T17:45:00Z","v":6038,"vw":8.666204},{"c":8.73,"h":8.73,"l":8.645,"n":249,"o":8.645,"t":"2026-10-19T18:00:00Z","v":19671,"vw":8.657519},{"c":8.69,"h":8.75,"l":8.69,"n":79,"o":8.75,"t":"2026-10-19T18:15:00Z","v":4362,"vw":8.724606},{"c":8.72,"h":8.74,"l":8.67,"n":330,"o":8.69,"t":"2026-10-19T18:30:00Z","v":17096,"vw":8.703241},{"c":8.69,"h":8.74,"l":8.65,"n":204,"o":8.7,"t":"2026-10-19T18:45:00Z","v":12015,"vw":8.706283},{"c":8.63,"h":8.6827,"l":8.63,"n":202,"o":8.65,"t":"2026-10-19T19:00:00Z","v":8455,"vw":8.658202},{"c":8.62,"h":8.7,"l":8.62,"n":323,"o":8.63,"t":"2026-10-19T19:15:00Z","v":23994,"vw":8.657955},{"c":8.675,"h":8.685,"l":8.62,"n":293,"o":8.62,"t":"2026-10-19T19:30:00Z","v":30038,"vw":8.654768},{"c":8.74,"h":8.76,"l":8.66,"n":976,"o":8.66,"t":"2026-10-19T19:45:00Z","v":80506,"vw":8.715009},{"c":8.72,"h":8.72,"l":8.72,"n":16,"o":8.72,"t":"2026-10-19T20:00:00Z","v":58346,"vw":8.72},{"c":8.78,"h":8.84,"l":8.72,"n":74,"o":8.72,"t":"2026-10-20T13:30:00Z","v":6246,"vw":8.761738},{"c":8.815,"h":8.82,"l":8.78,"n":106,"o":8.78,"t":"2026-10-20T13:45:00Z","v":6636,"vw":8.797234},{"c":8.88,"h":8.88,"l":8.75,"n":61,"o":8.78,"t":"2026-10-20T14:00:00Z","v":4804,"vw":8.850381},{"c":8.88,"h":8.88,"l":8.84,"n":65,"o":8.88,"t":"2026-10-20T14:15:00Z","v":4470,"vw":8.858535},{"c":8.88,"h":8.9,"l":8.86,"n":73,"o":8.86,"t":"2026-10-20T14:30:00Z","v":2630,"vw":8.879897},{"c":8.94,"h":8.965,"l":8.9,"n":99,"o":8.9,"t":"2026-10-20T14:45:00Z","v":4536,"vw":8.931902},{"c":8.94,"h":8.97,"l":8.92,"n":82,"o":8.93,"t":"2026-10-20T15:00:00Z","v":2211,"vw":8.94005},{"c":8.94,"h":8.98,"l":8.94,"n":113,"o":8.98,"t":"2026-10-20T15:15:00Z","v":4303,"vw":8.973331},{"c":8.97,"h":8.97,"l":8.94,"n":152,"o":8.95,"t":"2026-10-20T15:30:00Z","v":7776,"vw":8.960023},{"c":9.11,"h":9.14,"l":8.98,"n":286,"o":8.98,"t":"2026-10-20T15:45:00Z","v":25100,"vw":9.083655},{"c":9.02,"h":9.1095,"l":9.02,"n":79,"o":9.1095,"t":"2026-10-20T16:00:00Z","v":2105,"vw":9.05325},{"c":9.03,"h":9.05,"l":9,"n":164,"o":9.04,"t":"2026-10-20T16:15:00Z","v":8866,"vw":9.034874},{"c":9.05,"h":9.1,"l":8.99,"n":350,"o":9.07,"t":"2026-10-20T16:30:00Z","v":27019,"vw":9.029698},{"c":9.08,"h":9.08,"l":9.04,"n":259,"o":9.04,"t":"2026-10-20T16:45:00Z","v":11876,"vw":9.052019},{"c":9,"h":9.11,"l":8.9789,"n":217,"o":9.11,"t":"2026-10-20T17:00:00Z","v":26270,"vw":9.048972},{"c":9.07,"h":9.075,"l":9.01,"n":131,"o":9.01,"t":"2026-10-20T17:15:00Z","v":4595,"vw":9.042281},{"c":9.03,"h":9.05,"l":9.015,"n":100,"o":9.05,"t":"2026-10-20T17:30:00Z","v":6105,"vw":9.039265},{"c":9.06,"h":9.06,"l":9.02,"n":16,"o":9.02,"t":"2026-10-20T17:45:00Z","v":754,"vw":9.043051},{"c":9.03,"h":9.045,"l":9.02,"n":80,"o":9.045,"t":"2026-10-20T18:00:00Z","v":2342,"vw":9.031667},{"c":9.03,"h":9.04,"l":8.97,"n":448,"o":9.03,"t":"2026-10-20T18:15:00Z","v":25791,"vw":8.999572},{"c":9.18,"h":9.21,"l":9.055,"n":245,"o":9.055,"t":"2026-10-20T18:30:00Z","v":16089,"vw":9.138804},{"c":9.22,"h":9.22,"l":9.2,"n":111,"o":9.205,"t":"2026-10-20T18:45:00Z","v":5417,"vw":9.208271},{"c":9.18,"h":9.24,"l":9.18,"n":291,"o":9.24,"t":"2026-10-20T19:00:00Z","v":16431,"vw":9.217878},{"c":9.21,"h":9.24,"l":9.175,"n":194,"o":9.19,"t":"2026-10-20T19:15:00Z","v":13520,"vw":9.211717},{"c":9.27,"h":9.29,"l":9.2,"n":387,"o":9.215,"t":"2026-10-20T19:30:00Z","v":24067,"vw":9.238379},{"c":9.25,"h":9.3,"l":9.23,"n":1406,"o":9.26,"t":"2026-10-20T19:45:00Z","v":82267,"vw":9.263219},{"c":9.25,"h":9.25,"l":9.25,"n":20,"o":9.25,"t":"2026-10-20T20:00:00Z","v":114683,"vw":9.25},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-21T10:15:00Z","v":101,"vw":9.41},{"c":9.15,"h":9.285,"l":9.0927,"n":204,"o":9.26,"t":"2026-10-21T13:30:00Z","v":17328,"vw":9.211651},{"c":9.21,"h":9.21,"l":9.17,"n":94,"o":9.18,"t":"2026-10-21T13:45:00Z","v":5660,"vw":9.187151},{"c":9.1256,"h":9.19,"l":9.1256,"n":127,"o":9.19,"t":"2026-10-21T14:00:00Z","v":6606,"vw":9.164001},{"c":9.145,"h":9.17,"l":9.145,"n":55,"o":9.17,"t":"2026-10-21T14:15:00Z","v":1403,"vw":9.153571},{"c":9.22,"h":9.22,"l":9.16,"n":162,"o":9.16,"t":"2026-10-21T14:30:00Z","v":15197,"vw":9.176004},{"c":9.23,"h":9.27,"l":9.22,"n":174,"o":9.23,"t":"2026-10-21T14:45:00Z","v":5316,"vw":9.231304},{"c":9.22,"h":9.23,"l":9.17,"n":154,"o":9.23,"t":"2026-10-21T15:00:00Z","v":15265,"vw":9.190957},{"c":9.26,"h":9.29,"l":9.23,"n":166,"o":9.23,"t":"2026-10-21T15:15:00Z","v":23441,"vw":9.273543},{"c":9.26,"h":9.33,"l":9.26,"n":185,"o":9.29,"t":"2026-10-21T15:30:00Z","v":12447,"vw":9.296554},{"c":9.31,"h":9.31,"l":9.2672,"n":43,"o":9.2672,"t":"2026-10-21T15:45:00Z","v":1787,"vw":9.289946},{"c":9.185,"h":9.29,"l":9.18,"n":358,"o":9.29,"t":"2026-10-21T16:00:00Z","v":92008,"vw":9.228864},{"c":9.2,"h":9.2,"l":9.2,"n":19,"o":9.2,"t":"2026-10-21T16:15:00Z","v":1101,"vw":9.2},{"c":9.21,"h":9.23,"l":9.21,"n":155,"o":9.21,"t":"2026-10-21T16:30:00Z","v":4853,"vw":9.214518},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-21T16:45:00Z","v":145,"vw":9.21},{"c":9.2,"h":9.22,"l":9.19,"n":166,"o":9.21,"t":"2026-10-21T17:00:00Z","v":6799,"vw":9.207819},{"c":9.22,"h":9.22,"l":9.19,"n":150,"o":9.195,"t":"2026-10-21T17:15:00Z","v":7232,"vw":9.197534},{"c":9.22,"h":9.24,"l":9.2043,"n":20,"o":9.24,"t":"2026-10-21T17:30:00Z","v":1194,"vw":9.2167},{"c":9.19,"h":9.24,"l":9.19,"n":86,"o":9.22,"t":"2026-10-21T17:45:00Z","v":3051,"vw":9.204194},{"c":9.205,"h":9.22,"l":9.19,"n":104,"o":9.21,"t":"2026-10-21T18:00:00Z","v":4268,"vw":9.212321},{"c":9.22,"h":9.22,"l":9.205,"n":20,"o":9.205,"t":"2026-10-21T18:15:00Z","v":656,"vw":9.208},{"c":9.22,"h":9.23,"l":9.21,"n":118,"o":9.21,"t":"2026-10-21T18:30:00Z","v":11536,"vw":9.222803},{"c":9.15,"h":9.228,"l":9.15,"n":170,"o":9.228,"t":"2026-10-21T18:45:00Z","v":8952,"vw":9.191772},{"c":9.15,"h":9.15,"l":9.11,"n":337,"o":9.13,"t":"2026-10-21T19:00:00Z","v":15874,"vw":9.138594},{"c":9.18,"h":9.19,"l":9.1401,"n":186,"o":9.145,"t":"2026-10-21T19:15:00Z","v":9311,"vw":9.160239},{"c":9.23,"h":9.23,"l":9.16,"n":394,"o":9.18,"t":"2026-10-21T19:30:00Z","v":21594,"vw":9.189655},{"c":9.17,"h":9.245,"l":9.12,"n":1294,"o":9.23,"t":"2026-10-21T19:45:00Z","v":84185,"vw":9.177193},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-21T20:00:00Z","v":51407,"vw":9.16},{"c":9.0968,"h":9.0968,"l":9.0968,"n":1,"o":9.0968,"t":"2026-10-21T21:30:00Z","v":200,"vw":9.0968},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T22:00:00Z","v":100,"vw":9.09},{"c":9.0691,"h":9.0691,"l":9.0691,"n":1,"o":9.0691,"t":"2026-10-22T12:30:00Z","v":200,"vw":9.0691},{"c":9.6,"h":9.69,"l":9.095,"n":503,"o":9.17,"t":"2026-10-22T13:30:00Z","v":35101,"vw":9.316316},{"c":9.79,"h":9.79,"l":9.6,"n":302,"o":9.6,"t":"2026-10-22T13:45:00Z","v":22758,"vw":9.703311},{"c":9.85,"h":9.9465,"l":9.7207,"n":611,"o":9.79,"t":"2026-10-22T14:00:00Z","v":91842,"vw":9.849071},{"c":9.905,"h":9.935,"l":9.83,"n":363,"o":9.898,"t":"2026-10-22T14:15:00Z","v":22266,"vw":9.902766},{"c":9.64,"h":9.9,"l":9.64,"n":331,"o":9.9,"t":"2026-10-22T14:30:00Z","v":34548,"vw":9.728481},{"c":9.72,"h":9.74,"l":9.65,"n":201,"o":9.66,"t":"2026-10-22T14:45:00Z","v":10590,"vw":9.699673},{"c":9.79,"h":9.79,"l":9.7001,"n":147,"o":9.7001,"t":"2026-10-22T15:00:00Z","v":5830,"vw":9.745431},{"c":9.8,"h":9.8,"l":9.74,"n":310,"o":9.79,"t":"2026-10-22T15:15:00Z","v":18224,"vw":9.784411},{"c":9.76,"h":9.8,"l":9.7001,"n":333,"o":9.8,"t":"2026-10-22T15:30:00Z","v":19490,"vw":9.769437},{"c":9.68,"h":9.77,"l":9.68,"n":200,"o":9.76,"t":"2026-10-22T15:45:00Z","v":10556,"vw":9.723242},{"c":9.69,"h":9.7,"l":9.67,"n":202,"o":9.69,"t":"2026-10-22T16:00:00Z","v":6008,"vw":9.68566},{"c":9.535,"h":9.69,"l":9.53,"n":283,"o":9.69,"t":"2026-10-22T16:15:00Z","v":12372,"vw":9.625916},{"c":9.57,"h":9.61,"l":9.535,"n":374,"o":9.535,"t":"2026-10-22T16:30:00Z","v":30958,"vw":9.573598},{"c":9.475,"h":9.58,"l":9.47,"n":477,"o":9.56,"t":"2026-10-22T16:45:00Z","v":29359,"vw":9.529145},{"c":9.38,"h":9.47,"l":9.32,"n":292,"o":9.47,"t":"2026-10-22T17:00:00Z","v":15067,"vw":9.393631},{"c":9.53,"h":9.53,"l":9.375,"n":261,"o":9.375,"t":"2026-10-22T17:15:00Z","v":14314,"vw":9.454373},{"c":9.555,"h":9.58,"l":9.52,"n":231,"o":9.53,"t":"2026-10-22T17:30:00Z","v":14605,"vw":9.54041},{"c":9.64,"h":9.64,"l":9.555,"n":385,"o":9.555,"t":"2026-10-22T17:45:00Z","v":36086,"vw":9.575191},{"c":9.855,"h":9.87,"l":9.625,"n":667,"o":9.625,"t":"2026-10-22T18:00:00Z","v":54619,"vw":9.785876},{"c":9.86,"h":9.88,"l":9.82,"n":601,"o":9.855,"t":"2026-10-22T18:15:00Z","v":31098,"vw":9.848817},{"c":9.83,"h":9.87,"l":9.825,"n":347,"o":9.87,"t":"2026-10-22T18:30:00Z","v":17353,"vw":9.846151},{"c":9.87,"h":9.92,"l":9.83,"n":514,"o":9.835,"t":"2026-10-22T18:45:00Z","v":25250,"vw":9.872913},{"c":9.91,"h":9.92,"l":9.87,"n":479,"o":9.87,"t":"2026-10-22T19:00:00Z","v":28609,"vw":9.89828},{"c":9.89,"h":9.96,"l":9.87,"n":701,"o":9.9,"t":"2026-10-22T19:15:00Z","v":44769,"vw":9.912507},{"c":9.945,"h":9.96,"l":9.86,"n":936,"o":9.89,"t":"2026-10-22T19:30:00Z","v":75577,"vw":9.916264},{"c":9.68,"h":9.945,"l":9.67,"n":2402,"o":9.945,"t":"2026-10-22T19:45:00Z","v":237378,"vw":9.802634},{"c":9.69,"h":9.69,"l":9.69,"n":12,"o":9.69,"t":"2026-10-22T20:00:00Z","v":134209,"vw":9.69},{"c":9.79,"h":9.8,"l":9.6,"n":32,"o":9.8,"t":"2026-10-22T20:45:00Z","v":13742,"vw":9.710498},{"c":9.84,"h":9.84,"l":9.84,"n":27,"o":9.84,"t":"2026-10-22T21:00:00Z","v":2561,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-22T23:15:00Z","v":118,"vw":9.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":13.336775280963462,"iv":0.9138155539754854,"gamma":0.09305192307408107,"theta":-0.010354050634986137,"vega":0.006438249030376182,"rho":0.0010030137866758942,"breakevenPct":37.3147894406856},{"delta":0.2,"premium":0.1933049111087395,"strike":11.853560711130084,"iv":0.683185241319792,"gamma":0.14751507478893575,"theta":-0.009255934119047701,"vega":0.00765923538098071,"rho":0.0013629503393246347,"breakevenPct":22.42749616096366},{"delta":0.25,"premium":0.24724580539147992,"strike":11.422033556868161,"iv":0.6534151496515452,"gamma":0.17430219572476197,"theta":-0.0099354416422794,"vega":0.008640410618098652,"rho":0.0017021355938935969,"breakevenPct":18.59023742133782},{"delta":0.3,"premium":0.3019586894586895,"strike":10.994776828110162,"iv":0.6245037037037037,"gamma":0.2005851377018044,"theta":-0.010613057929724596,"vega":0.009607834757834758,"rho":0.0020408773510712185,"breakevenPct":14.804222739520853},{"delta":0.35,"premium":0.3909900284900285,"strike":10.757359924026591,"iv":0.633762962962963,"gamma":0.20445503323836658,"theta":-0.011206600189933523,"vega":0.009963960113960113,"rho":0.002359903633306511,"breakevenPct":13.296239354843701},{"delta":0.4,"premium":0.48002136752136765,"strike":10.51994301994302,"iv":0.6430222222222222,"gamma":0.20832492877492878,"theta":-0.01180014245014245,"vega":0.01032008547008547,"rho":0.002678929915541804,"breakevenPct":11.788255970166547},{"delta":0.45,"premium":0.5690527065527067,"strike":10.282526115859449,"iv":0.6522814814814815,"gamma":0.21219482431149098,"theta":-0.012393684710351377,"vega":0.010676210826210827,"rho":0.0029979561977770963,"breakevenPct":10.280272585489396},{"delta":0.5,"premium":0.6580840455840458,"strike":10.045109211775879,"iv":0.6615407407407408,"gamma":0.21606471984805317,"theta":-0.012987226970560305,"vega":0.011032336182336183,"rho":0.0033169824800123888,"breakevenPct":8.772289200812244},{"delta":0.55,"premium":0.7883211678832119,"strike":9.802919708029197,"iv":0.6700401459854015,"gamma":0.2086605839416058,"theta":-0.012863503649635037,"vega":0.010764963503649635,"rho":0.0036060384734213483,"breakevenPct":7.634561747077331},{"delta":0.6,"premium":0.9282238442822386,"strike":9.559610705596107,"iv":0.6783613138686131,"gamma":0.19861192214111922,"theta":-0.01257153284671533,"vega":0.010351338199513383,"rho":0.00388806439908092,"breakevenPct":6.583684449983192},{"delta":0.65,"premium":1.0681265206812653,"strike":9.316301703163017,"iv":0.6866824817518248,"gamma":0.1885632603406326,"theta":-0.01227956204379562,"vega":0.009937712895377128,"rho":0.004170090324740492,"breakevenPct":5.532807152889051},{"delta":0.7,"premium":1.2080291970802919,"strike":9.072992700729927,"iv":0.6950036496350365,"gamma":0.17851459854014598,"theta":-0.011987591240875914,"vega":0.009524087591240876,"rho":0.004452116250400063,"breakevenPct":4.481929855794911},{"delta":0.75,"premium":1.3651315789473684,"strike":8.829434697855751,"iv":0.6743372319688109,"gamma":0.16180360623781675,"theta":-0.010688986354775828,"vega":0.008496003898635477,"rho":0.0047212933035848895,"breakevenPct":3.6033158211699106},{"delta":0.8,"premium":1.529605263157895,"strike":8.585769980506821,"iv":0.6412475633528265,"gamma":0.14223732943469783,"theta":-0.008958966861598439,"vega":0.007204580896686159,"rho":0.004984963697137681,"breakevenPct":2.7985288990316843},{"delta":0.85,"premium":1.6940789473684208,"strike":8.342105263157896,"iv":0.6081578947368421,"gamma":0.12267105263157896,"theta":-0.007228947368421053,"vega":0.005913157894736842,"rho":0.005248634090690473,"breakevenPct":1.9937419768934599},{"delta":0.9,"premium":1.8585526315789473,"strike":8.098440545808966,"iv":0.5750682261208577,"gamma":0.10310477582846003,"theta":-0.005498927875243664,"vega":0.004621734892787524,"rho":0.005512304484243264,"breakevenPct":1.1889550547552337}],"put":[{"delta":0.1,"premium":0.15362801858487155,"strike":7.072560371697431,"iv":1.0421156988232052,"gamma":0.06144779045298954,"theta":-0.008557999527341651,"vega":0.004833173673419201,"rho":-0.0009148872647189312,"breakevenPct":29.6856468179618},{"delta":0.15,"premium":0.19796069680201156,"strike":7.959213936040231,"iv":0.8277603462197585,"gamma":0.10193747453234944,"theta":-0.008980562120705273,"vega":0.0064266978862115515,"rho":-0.001339831254022529,"breakevenPct":21.125475210993706},{"delta":0.2,"premium":0.2566957210776545,"strike":8.37797147385103,"iv":0.7594656101426307,"gamma":0.13354635499207607,"theta":-0.009491362916006338,"vega":0.007558320126782884,"rho":-0.0017828101740216535,"breakevenPct":17.466709829538864},{"delta":0.25,"premium":0.3161251980982567,"strike":8.77416798732171,"iv":0.6982136291600634,"gamma":0.1647270206022187,"theta":-0.010006418383518225,"vega":0.008667670364500791,"rho":-0.002226658702838382,"breakevenPct":14.044280597322611},{"delta":0.3,"premium":0.39557230334432397,"strike":9.101271785209608,"iv":0.6629455487517664,"gamma":0.18609514837494112,"theta":-0.010472162034856335,"vega":0.009482289213377295,"rho":-0.002684386222938189,"breakevenPct":11.527444289986938},{"delta":0.35,"premium":0.5015544041450777,"strike":9.336787564766839,"iv":0.662121243523316,"gamma":0.1944559585492228,"theta":-0.010872538860103627,"vega":0.00990621761658031,"rho":-0.0031605114756690545,"breakevenPct":10.211045115632503},{"delta":0.4,"premium":0.6075365049458314,"strike":9.57230334432407,"iv":0.6612969382948658,"gamma":0.20281676872350446,"theta":-0.011272915685350918,"vega":0.010330146019783326,"rho":-0.0036366367283999198,"breakevenPct":8.894645941278068},{"delta":0.45,"premium":0.713518605746585,"strike":9.8078191238813,"iv":0.6604726330664155,"gamma":0.21117757889778616,"theta":-0.01167329251059821,"vega":0.010754074422986341,"rho":-0.0041127619811307855,"breakevenPct":7.578246766923631},{"delta":0.5,"premium":0.8324112734864301,"strike":10.048016701461378,"iv":0.6605202505219208,"gamma":0.2166795407098121,"theta":-0.01193277661795407,"vega":0.011042379958246347,"rho":-0.004598388089730259,"breakevenPct":6.345473292937528},{"delta":0.55,"premium":1.0085594989561588,"strike":10.308977035490607,"iv":0.6644346555323591,"gamma":0.20950313152400835,"theta":-0.011567432150313152,"vega":0.010729227557411274,"rho":-0.00512614842870356,"breakevenPct":5.483561620584893},{"delta":0.6,"premium":1.1847077244258872,"strike":10.569937369519833,"iv":0.6683490605427975,"gamma":0.2023267223382046,"theta":-0.011202087682672234,"vega":0.010416075156576202,"rho":-0.0056539087676768605,"breakevenPct":4.621649948232259},{"delta":0.65,"premium":1.360855949895616,"strike":10.830897703549061,"iv":0.6722634655532359,"gamma":0.19515031315240083,"theta":-0.010836743215031315,"vega":0.010102922755741128,"rho":-0.006181669106650162,"breakevenPct":3.7597382758796236},{"delta":0.7,"premium":2.144228013512067,"strike":11.652905379036163,"iv":0.8256070072827486,"gamma":0.16680981030102066,"theta":-0.012378477532442478,"vega":0.00960077085882828,"rho":-0.007184237429054171,"breakevenPct":3.3670999438608114},{"delta":0.75,"premium":4.045443960989537,"strike":13.50775020584345,"iv":1.254036005245104,"gamma":0.09950813501982905,"theta":-0.017430970522335897,"vega":0.008750688071408616,"rho":-0.00906088408459199,"breakevenPct":3.838351170183808},{"delta":0.8,"premium":3.0201388888888894,"strike":12.652777777777779,"iv":0.8989597222222223,"gamma":0.11285833333333331,"theta":-0.010769444444444444,"vega":0.007716666666666666,"rho":-0.008642886320003615,"breakevenPct":2.1073283649503134}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":13.336775280963462,"iv":0.9138155539754854,"gamma":0.09305192307408107,"theta":-0.010354050634986137,"vega":0.006438249030376182,"rho":0.0010030137866758942,"breakevenPct":37.3147894406856},{"delta":0.2,"premium":0.1933049111087395,"strike":11.853560711130084,"iv":0.683185241319792,"gamma":0.14751507478893575,"theta":-0.009255934119047701,"vega":0.00765923538098071,"rho":0.0013629503393246347,"breakevenPct":22.42749616096366},{"delta":0.25,"premium":0.24724580539147992,"strike":11.422033556868161,"iv":0.6534151496515452,"gamma":0.17430219572476197,"theta":-0.0099354416422794,"vega":0.008640410618098652,"rho":0.0017021355938935969,"breakevenPct":18.59023742133782},{"delta":0.3,"premium":0.3019586894586895,"strike":10.994776828110162,"iv":0.6245037037037037,"gamma":0.2005851377018044,"theta":-0.010613057929724596,"vega":0.009607834757834758,"rho":0.0020408773510712185,"breakevenPct":14.804222739520853},{"delta":0.35,"premium":0.3909900284900285,"strike":10.757359924026591,"iv":0.633762962962963,"gamma":0.20445503323836658,"theta":-0.011206600189933523,"vega":0.009963960113960113,"rho":0.002359903633306511,"breakevenPct":13.296239354843701},{"delta":0.4,"premium":0.48002136752136765,"strike":10.51994301994302,"iv":0.6430222222222222,"gamma":0.20832492877492878,"theta":-0.01180014245014245,"vega":0.01032008547008547,"rho":0.002678929915541804,"breakevenPct":11.788255970166547},{"delta":0.45,"premium":0.5690527065527067,"strike":10.282526115859449,"iv":0.6522814814814815,"gamma":0.21219482431149098,"theta":-0.012393684710351377,"vega":0.010676210826210827,"rho":0.0029979561977770963,"breakevenPct":10.280272585489396},{"delta":0.5,"premium":0.6580840455840458,"strike":10.045109211775879,"iv":0.6615407407407408,"gamma":0.21606471984805317,"theta":-0.012987226970560305,"vega":0.011032336182336183,"rho":0.0033169824800123888,"breakevenPct":8.772289200812244},{"delta":0.55,"premium":0.7883211678832119,"strike":9.802919708029197,"iv":0.6700401459854015,"gamma":0.2086605839416058,"theta":-0.012863503649635037,"vega":0.010764963503649635,"rho":0.0036060384734213483,"breakevenPct":7.634561747077331},{"delta":0.6,"premium":0.9282238442822386,"strike":9.559610705596107,"iv":0.6783613138686131,"gamma":0.19861192214111922,"theta":-0.01257153284671533,"vega":0.010351338199513383,"rho":0.00388806439908092,"breakevenPct":6.583684449983192},{"delta":0.65,"premium":1.0681265206812653,"strike":9.316301703163017,"iv":0.6866824817518248,"gamma":0.1885632603406326,"theta":-0.01227956204379562,"vega":0.009937712895377128,"rho":0.004170090324740492,"breakevenPct":5.532807152889051},{"delta":0.7,"premium":1.2080291970802919,"strike":9.072992700729927,"iv":0.6950036496350365,"gamma":0.17851459854014598,"theta":-0.011987591240875914,"vega":0.009524087591240876,"rho":0.004452116250400063,"breakevenPct":4.481929855794911},{"delta":0.75,"premium":1.3651315789473684,"strike":8.829434697855751,"iv":0.6743372319688109,"gamma":0.16180360623781675,"theta":-0.010688986354775828,"vega":0.008496003898635477,"rho":0.0047212933035848895,"breakevenPct":3.6033158211699106},{"delta":0.8,"premium":1.529605263157895,"strike":8.585769980506821,"iv":0.6412475633528265,"gamma":0.14223732943469783,"theta":-0.008958966861598439,"vega":0.007204580896686159,"rho":0.004984963697137681,"breakevenPct":2.7985288990316843},{"delta":0.85,"premium":1.6940789473684208,"strike":8.342105263157896,"iv":0.6081578947368421,"gamma":0.12267105263157896,"theta":-0.007228947368421053,"vega":0.005913157894736842,"rho":0.005248634090690473,"breakevenPct":1.9937419768934599},{"delta":0.9,"premium":1.8585526315789473,"strike":8.098440545808966,"iv":0.5750682261208577,"gamma":0.10310477582846003,"theta":-0.005498927875243664,"vega":0.004621734892787524,"rho":0.005512304484243264,"breakevenPct":1.1889550547552337}],"put":[{"delta":0.1,"premium":0.15362801858487155,"strike":7.072560371697431,"iv":1.0421156988232052,"gamma":0.06144779045298954,"theta":-0.008557999527341651,"vega":0.004833173673419201,"rho":-0.0009148872647189312,"breakevenPct":29.6856468179618},{"delta":0.15,"premium":0.19796069680201156,"strike":7.959213936040231,"iv":0.8277603462197585,"gamma":0.10193747453234944,"theta":-0.008980562120705273,"vega":0.0064266978862115515,"rho":-0.001339831254022529,"breakevenPct":21.125475210993706},{"delta":0.2,"premium":0.2566957210776545,"strike":8.37797147385103,"iv":0.7594656101426307,"gamma":0.13354635499207607,"theta":-0.009491362916006338,"vega":0.007558320126782884,"rho":-0.0017828101740216535,"breakevenPct":17.466709829538864},{"delta":0.25,"premium":0.3161251980982567,"strike":8.77416798732171,"iv":0.6982136291600634,"gamma":0.1647270206022187,"theta":-0.010006418383518225,"vega":0.008667670364500791,"rho":-0.002226658702838382,"breakevenPct":14.044280597322611},{"delta":0.3,"premium":0.39557230334432397,"strike":9.101271785209608,"iv":0.6629455487517664,"gamma":0.18609514837494112,"theta":-0.010472162034856335,"vega":0.009482289213377295,"rho":-0.002684386222938189,"breakevenPct":11.527444289986938},{"delta":0.35,"premium":0.5015544041450777,"strike":9.336787564766839,"iv":0.662121243523316,"gamma":0.1944559585492228,"theta":-0.010872538860103627,"vega":0.00990621761658031,"rho":-0.0031605114756690545,"breakevenPct":10.211045115632503},{"delta":0.4,"premium":0.6075365049458314,"strike":9.57230334432407,"iv":0.6612969382948658,"gamma":0.20281676872350446,"theta":-0.011272915685350918,"vega":0.010330146019783326,"rho":-0.0036366367283999198,"breakevenPct":8.894645941278068},{"delta":0.45,"premium":0.713518605746585,"strike":9.8078191238813,"iv":0.6604726330664155,"gamma":0.21117757889778616,"theta":-0.01167329251059821,"vega":0.010754074422986341,"rho":-0.0041127619811307855,"breakevenPct":7.578246766923631},{"delta":0.5,"premium":0.8324112734864301,"strike":10.048016701461378,"iv":0.6605202505219208,"gamma":0.2166795407098121,"theta":-0.01193277661795407,"vega":0.011042379958246347,"rho":-0.004598388089730259,"breakevenPct":6.345473292937528},{"delta":0.55,"premium":1.0085594989561588,"strike":10.308977035490607,"iv":0.6644346555323591,"gamma":0.20950313152400835,"theta":-0.011567432150313152,"vega":0.010729227557411274,"rho":-0.00512614842870356,"breakevenPct":5.483561620584893},{"delta":0.6,"premium":1.1847077244258872,"strike":10.569937369519833,"iv":0.6683490605427975,"gamma":0.2023267223382046,"theta":-0.011202087682672234,"vega":0.010416075156576202,"rho":-0.0056539087676768605,"breakevenPct":4.621649948232259},{"delta":0.65,"premium":1.360855949895616,"strike":10.830897703549061,"iv":0.6722634655532359,"gamma":0.19515031315240083,"theta":-0.010836743215031315,"vega":0.010102922755741128,"rho":-0.006181669106650162,"breakevenPct":3.7597382758796236},{"delta":0.7,"premium":2.144228013512067,"strike":11.652905379036163,"iv":0.8256070072827486,"gamma":0.16680981030102066,"theta":-0.012378477532442478,"vega":0.00960077085882828,"rho":-0.007184237429054171,"breakevenPct":3.3670999438608114},{"delta":0.75,"premium":4.045443960989537,"strike":13.50775020584345,"iv":1.254036005245104,"gamma":0.09950813501982905,"theta":-0.017430970522335897,"vega":0.008750688071408616,"rho":-0.00906088408459199,"breakevenPct":3.838351170183808},{"delta":0.8,"premium":3.0201388888888894,"strike":12.652777777777779,"iv":0.8989597222222223,"gamma":0.11285833333333331,"theta":-0.010769444444444444,"vega":0.007716666666666666,"rho":-0.008642886320003615,"breakevenPct":2.1073283649503134}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}