{"symbol":"ABSI","url":"https://intraalpha.com/companies/ABSI","capturedAt":"2026-10-22T21:54:57.729Z","state":"partial","quote":{"symbol":"ABSI","last_price":9.3302,"prev_close":10.04,"regular_close":9.37,"change":-0.7098,"change_pct":-7.0697,"regular_change":-0.67,"regular_change_pct":-6.6733,"extended_change":-0.0398,"extended_change_pct":-0.4248,"bid":9.35,"ask":9.4,"bid_size":100,"ask_size":600,"volume":3703838,"vwap":9.310813,"open":9.69,"high":9.95,"low":8.93,"close":9.37,"trade_count":36935,"last_trade_at":"2026-10-22T21:44:11.002924187Z","last_quote_at":"2026-10-22T21:44:42.675453663Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:52.976553579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.226Z","bars":[{"c":8.72,"h":8.82,"l":8.68,"n":61,"o":8.77,"t":"2026-10-15T08:00:00Z","v":7820,"vw":8.736336},{"c":8.755,"h":8.755,"l":8.755,"n":2,"o":8.755,"t":"2026-10-15T08:05:00Z","v":104,"vw":8.755},{"c":8.7,"h":8.7,"l":8.67,"n":5,"o":8.67,"t":"2026-10-15T08:15:00Z","v":1268,"vw":8.686327},{"c":8.7,"h":8.7,"l":8.68,"n":4,"o":8.68,"t":"2026-10-15T08:35:00Z","v":330,"vw":8.686231},{"c":8.69,"h":8.7,"l":8.69,"n":21,"o":8.7,"t":"2026-10-15T09:25:00Z","v":1462,"vw":8.697338},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-15T09:30:00Z","v":101,"vw":8.69},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T10:10:00Z","v":203,"vw":8.65},{"c":8.6071,"h":8.6071,"l":8.6071,"n":1,"o":8.6071,"t":"2026-10-15T10:35:00Z","v":103,"vw":8.6071},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T10:55:00Z","v":518,"vw":8.64},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T11:00:00Z","v":200,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T11:20:00Z","v":100,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T11:30:00Z","v":250,"vw":8.6},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-15T11:40:00Z","v":656,"vw":8.65},{"c":8.6025,"h":8.6025,"l":8.6,"n":39,"o":8.6,"t":"2026-10-15T12:05:00Z","v":1002,"vw":8.60125},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-15T12:25:00Z","v":590,"vw":8.59},{"c":8.52,"h":8.56,"l":8.52,"n":27,"o":8.56,"t":"2026-10-15T12:30:00Z","v":3739,"vw":8.545349},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-15T12:35:00Z","v":169,"vw":8.52},{"c":8.55,"h":8.6,"l":8.55,"n":9,"o":8.56,"t":"2026-10-15T12:45:00Z","v":2158,"vw":8.564752},{"c":8.5154,"h":8.5154,"l":8.5154,"n":2,"o":8.5154,"t":"2026-10-15T12:50:00Z","v":200,"vw":8.5154},{"c":8.5163,"h":8.5163,"l":8.5163,"n":1,"o":8.5163,"t":"2026-10-15T12:55:00Z","v":100,"vw":8.5163},{"c":8.5,"h":8.52,"l":8.5,"n":35,"o":8.52,"t":"2026-10-15T13:00:00Z","v":3412,"vw":8.501362},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T13:05:00Z","v":113,"vw":8.5},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-10-15T13:10:00Z","v":1225,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-15T13:15:00Z","v":270,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":18,"o":8.49,"t":"2026-10-15T13:25:00Z","v":277,"vw":8.49},{"c":8.515,"h":8.5728,"l":8.3,"n":917,"o":8.43,"t":"2026-10-15T13:30:00Z","v":153797,"vw":8.425763},{"c":8.39,"h":8.495,"l":8.33,"n":445,"o":8.48,"t":"2026-10-15T13:35:00Z","v":69064,"vw":8.379422},{"c":8.38,"h":8.38,"l":8.23,"n":1086,"o":8.35,"t":"2026-10-15T13:40:00Z","v":162874,"vw":8.277961},{"c":8.3,"h":8.385,"l":8.29,"n":556,"o":8.38,"t":"2026-10-15T13:45:00Z","v":46863,"vw":8.340629},{"c":8.34,"h":8.39,"l":8.3,"n":522,"o":8.31,"t":"2026-10-15T13:50:00Z","v":42839,"vw":8.343807},{"c":8.395,"h":8.395,"l":8.32,"n":486,"o":8.34,"t":"2026-10-15T13:55:00Z","v":50421,"vw":8.347164},{"c":8.38,"h":8.435,"l":8.34,"n":596,"o":8.39,"t":"2026-10-15T14:00:00Z","v":47438,"vw":8.390026},{"c":8.4,"h":8.43,"l":8.35,"n":594,"o":8.39,"t":"2026-10-15T14:05:00Z","v":48654,"vw":8.390466},{"c":8.34,"h":8.42,"l":8.325,"n":663,"o":8.4,"t":"2026-10-15T14:10:00Z","v":60581,"vw":8.360471},{"c":8.395,"h":8.395,"l":8.31,"n":758,"o":8.34,"t":"2026-10-15T14:15:00Z","v":65712,"vw":8.347101},{"c":8.29,"h":8.405,"l":8.29,"n":639,"o":8.39,"t":"2026-10-15T14:20:00Z","v":64466,"vw":8.341711},{"c":8.38,"h":8.38,"l":8.28,"n":674,"o":8.29,"t":"2026-10-15T14:25:00Z","v":87733,"vw":8.319412},{"c":8.345,"h":8.38,"l":8.31,"n":740,"o":8.37,"t":"2026-10-15T14:30:00Z","v":86420,"vw":8.343023},{"c":8.44,"h":8.44,"l":8.335,"n":327,"o":8.34,"t":"2026-10-15T14:35:00Z","v":34640,"vw":8.381176},{"c":8.58,"h":8.61,"l":8.445,"n":852,"o":8.45,"t":"2026-10-15T14:40:00Z","v":78113,"vw":8.553057},{"c":8.595,"h":8.655,"l":8.56,"n":680,"o":8.585,"t":"2026-10-15T14:45:00Z","v":54573,"vw":8.607886},{"c":8.595,"h":8.605,"l":8.55,"n":536,"o":8.595,"t":"2026-10-15T14:50:00Z","v":53672,"vw":8.580017},{"c":8.65,"h":8.67,"l":8.6,"n":549,"o":8.6,"t":"2026-10-15T14:55:00Z","v":65607,"vw":8.633643},{"c":8.665,"h":8.67,"l":8.61,"n":416,"o":8.64,"t":"2026-10-15T15:00:00Z","v":40702,"vw":8.63581},{"c":8.76,"h":8.765,"l":8.6448,"n":399,"o":8.66,"t":"2026-10-15T15:05:00Z","v":49264,"vw":8.70828},{"c":8.76,"h":8.78,"l":8.725,"n":428,"o":8.759,"t":"2026-10-15T15:10:00Z","v":41420,"vw":8.752206},{"c":8.7814,"h":8.87,"l":8.755,"n":578,"o":8.76,"t":"2026-10-15T15:15:00Z","v":76516,"vw":8.833261},{"c":8.75,"h":8.8,"l":8.75,"n":366,"o":8.785,"t":"2026-10-15T15:20:00Z","v":29683,"vw":8.77061},{"c":8.79,"h":8.815,"l":8.75,"n":376,"o":8.7534,"t":"2026-10-15T15:25:00Z","v":28427,"vw":8.78121},{"c":8.7437,"h":8.8,"l":8.735,"n":274,"o":8.795,"t":"2026-10-15T15:30:00Z","v":29608,"vw":8.765488},{"c":8.8,"h":8.825,"l":8.725,"n":403,"o":8.745,"t":"2026-10-15T15:35:00Z","v":31013,"vw":8.787774},{"c":8.74,"h":8.8099,"l":8.735,"n":243,"o":8.8,"t":"2026-10-15T15:40:00Z","v":24088,"vw":8.76884},{"c":8.755,"h":8.755,"l":8.705,"n":287,"o":8.735,"t":"2026-10-15T15:45:00Z","v":22820,"vw":8.722264},{"c":8.77,"h":8.79,"l":8.76,"n":210,"o":8.76,"t":"2026-10-15T15:50:00Z","v":20405,"vw":8.773225},{"c":8.775,"h":8.78,"l":8.755,"n":313,"o":8.77,"t":"2026-10-15T15:55:00Z","v":20707,"vw":8.768283},{"c":8.8,"h":8.865,"l":8.77,"n":833,"o":8.77,"t":"2026-10-15T16:00:00Z","v":158868,"vw":8.810835},{"c":8.795,"h":8.845,"l":8.78,"n":360,"o":8.795,"t":"2026-10-15T16:05:00Z","v":33092,"vw":8.820553},{"c":8.825,"h":8.83,"l":8.74,"n":378,"o":8.795,"t":"2026-10-15T16:10:00Z","v":34874,"vw":8.776335},{"c":8.75,"h":8.835,"l":8.75,"n":295,"o":8.825,"t":"2026-10-15T16:15:00Z","v":31387,"vw":8.801196},{"c":8.73,"h":8.76,"l":8.71,"n":385,"o":8.75,"t":"2026-10-15T16:20:00Z","v":29512,"vw":8.729994},{"c":8.725,"h":8.735,"l":8.7101,"n":152,"o":8.73,"t":"2026-10-15T16:25:00Z","v":9393,"vw":8.721065},{"c":8.725,"h":8.7322,"l":8.71,"n":250,"o":8.73,"t":"2026-10-15T16:30:00Z","v":15010,"vw":8.719681},{"c":8.785,"h":8.785,"l":8.73,"n":312,"o":8.73,"t":"2026-10-15T16:35:00Z","v":26215,"vw":8.761134},{"c":8.83,"h":8.85,"l":8.785,"n":343,"o":8.79,"t":"2026-10-15T16:40:00Z","v":42849,"vw":8.806138},{"c":8.835,"h":8.85,"l":8.82,"n":371,"o":8.835,"t":"2026-10-15T16:45:00Z","v":39951,"vw":8.835016},{"c":8.83,"h":8.85,"l":8.82,"n":279,"o":8.8399,"t":"2026-10-15T16:50:00Z","v":18626,"vw":8.832823},{"c":8.835,"h":8.86,"l":8.825,"n":272,"o":8.83,"t":"2026-10-15T16:55:00Z","v":17800,"vw":8.840225},{"c":8.795,"h":8.83,"l":8.79,"n":231,"o":8.83,"t":"2026-10-15T17:00:00Z","v":11718,"vw":8.807198},{"c":8.799,"h":8.799,"l":8.77,"n":276,"o":8.795,"t":"2026-10-15T17:05:00Z","v":14286,"vw":8.784532},{"c":8.8,"h":8.8,"l":8.77,"n":251,"o":8.8,"t":"2026-10-15T17:10:00Z","v":12097,"vw":8.790805},{"c":8.795,"h":8.805,"l":8.78,"n":239,"o":8.795,"t":"2026-10-15T17:15:00Z","v":11719,"vw":8.787552},{"c":8.775,"h":8.8,"l":8.775,"n":208,"o":8.79,"t":"2026-10-15T17:20:00Z","v":9459,"vw":8.787976},{"c":8.78,"h":8.78,"l":8.76,"n":247,"o":8.775,"t":"2026-10-15T17:25:00Z","v":11528,"vw":8.769522},{"c":8.8,"h":8.805,"l":8.78,"n":202,"o":8.78,"t":"2026-10-15T17:30:00Z","v":12000,"vw":8.792075},{"c":8.82,"h":8.825,"l":8.795,"n":187,"o":8.805,"t":"2026-10-15T17:35:00Z","v":8129,"vw":8.813941},{"c":8.835,"h":8.848,"l":8.815,"n":158,"o":8.815,"t":"2026-10-15T17:40:00Z","v":8195,"vw":8.837601},{"c":8.84,"h":8.855,"l":8.835,"n":248,"o":8.84,"t":"2026-10-15T17:45:00Z","v":11159,"vw":8.844181},{"c":8.83,"h":8.855,"l":8.815,"n":291,"o":8.83,"t":"2026-10-15T17:50:00Z","v":16550,"vw":8.831475},{"c":8.815,"h":8.83,"l":8.81,"n":189,"o":8.83,"t":"2026-10-15T17:55:00Z","v":9298,"vw":8.815432},{"c":8.81,"h":8.83,"l":8.8,"n":209,"o":8.81,"t":"2026-10-15T18:00:00Z","v":13915,"vw":8.813438},{"c":8.785,"h":8.835,"l":8.78,"n":143,"o":8.81,"t":"2026-10-15T18:05:00Z","v":7125,"vw":8.810608},{"c":8.775,"h":8.8,"l":8.775,"n":207,"o":8.79,"t":"2026-10-15T18:10:00Z","v":9605,"vw":8.790331},{"c":8.795,"h":8.8,"l":8.78,"n":232,"o":8.78,"t":"2026-10-15T18:15:00Z","v":14533,"vw":8.791212},{"c":8.725,"h":8.79,"l":8.715,"n":368,"o":8.79,"t":"2026-10-15T18:20:00Z","v":40562,"vw":8.74515},{"c":8.71,"h":8.725,"l":8.705,"n":175,"o":8.725,"t":"2026-10-15T18:25:00Z","v":13201,"vw":8.7171},{"c":8.735,"h":8.7371,"l":8.715,"n":147,"o":8.72,"t":"2026-10-15T18:30:00Z","v":10547,"vw":8.730024},{"c":8.72,"h":8.75,"l":8.72,"n":263,"o":8.74,"t":"2026-10-15T18:35:00Z","v":15719,"vw":8.731696},{"c":8.73,"h":8.74,"l":8.72,"n":162,"o":8.72,"t":"2026-10-15T18:40:00Z","v":9054,"vw":8.730761},{"c":8.755,"h":8.76,"l":8.71,"n":327,"o":8.725,"t":"2026-10-15T18:45:00Z","v":21765,"vw":8.736059},{"c":8.79,"h":8.81,"l":8.76,"n":561,"o":8.76,"t":"2026-10-15T18:50:00Z","v":77474,"vw":8.781793},{"c":8.795,"h":8.81,"l":8.78,"n":337,"o":8.785,"t":"2026-10-15T18:55:00Z","v":25930,"vw":8.795139},{"c":8.825,"h":8.825,"l":8.795,"n":304,"o":8.8,"t":"2026-10-15T19:00:00Z","v":18320,"vw":8.807376},{"c":8.8277,"h":8.848,"l":8.82,"n":216,"o":8.82,"t":"2026-10-15T19:05:00Z","v":13978,"vw":8.830785},{"c":8.8882,"h":8.89,"l":8.83,"n":285,"o":8.83,"t":"2026-10-15T19:10:00Z","v":18111,"vw":8.861076},{"c":8.9,"h":8.93,"l":8.88,"n":300,"o":8.885,"t":"2026-10-15T19:15:00Z","v":22870,"vw":8.903487},{"c":8.86,"h":8.905,"l":8.85,"n":314,"o":8.905,"t":"2026-10-15T19:20:00Z","v":15568,"vw":8.872579},{"c":8.855,"h":8.87,"l":8.85,"n":334,"o":8.86,"t":"2026-10-15T19:25:00Z","v":21664,"vw":8.860094},{"c":8.91,"h":8.915,"l":8.855,"n":729,"o":8.855,"t":"2026-10-15T19:30:00Z","v":50183,"vw":8.880408},{"c":8.9271,"h":8.9271,"l":8.9001,"n":400,"o":8.91,"t":"2026-10-15T19:35:00Z","v":23612,"vw":8.913724},{"c":8.935,"h":8.945,"l":8.92,"n":516,"o":8.92,"t":"2026-10-15T19:40:00Z","v":30338,"vw":8.934288},{"c":8.925,"h":8.94,"l":8.92,"n":605,"o":8.935,"t":"2026-10-15T19:45:00Z","v":58362,"vw":8.931203},{"c":8.89,"h":8.94,"l":8.885,"n":822,"o":8.92,"t":"2026-10-15T19:50:00Z","v":68773,"vw":8.914178},{"c":8.88,"h":8.92,"l":8.88,"n":2226,"o":8.89,"t":"2026-10-15T19:55:00Z","v":180067,"vw":8.895745},{"c":8.88,"h":8.89,"l":8.88,"n":26,"o":8.88,"t":"2026-10-15T20:00:00Z","v":291059,"vw":8.880035},{"c":8.92,"h":8.92,"l":8.91,"n":3,"o":8.91,"t":"2026-10-15T20:20:00Z","v":406,"vw":8.914249},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-15T20:45:00Z","v":100,"vw":8.97},{"c":8.9007,"h":8.9007,"l":8.9007,"n":4,"o":8.9007,"t":"2026-10-15T21:40:00Z","v":1013,"vw":8.9007},{"c":8.91,"h":8.91,"l":8.91,"n":16,"o":8.91,"t":"2026-10-15T22:05:00Z","v":968,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-15T22:40:00Z","v":400,"vw":8.94},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-15T23:00:00Z","v":250,"vw":8.9},{"c":8.91,"h":8.95,"l":8.91,"n":5,"o":8.94,"t":"2026-10-15T23:05:00Z","v":747,"vw":8.936667},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-15T23:30:00Z","v":562,"vw":8.96},{"c":8.9,"h":8.91,"l":8.9,"n":4,"o":8.91,"t":"2026-10-15T23:35:00Z","v":700,"vw":8.907213},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-15T23:45:00Z","v":1087,"vw":8.9},{"c":8.8924,"h":8.8924,"l":8.8924,"n":1,"o":8.8924,"t":"2026-10-15T23:55:00Z","v":160,"vw":8.8924},{"c":8.98,"h":8.98,"l":8.94,"n":40,"o":8.95,"t":"2026-10-16T08:00:00Z","v":2209,"vw":8.955006},{"c":9,"h":9,"l":8.99,"n":3,"o":8.99,"t":"2026-10-16T10:00:00Z","v":600,"vw":8.996667},{"c":9.0382,"h":9.0382,"l":8.98,"n":3,"o":8.98,"t":"2026-10-16T10:05:00Z","v":465,"vw":9.025684},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-16T10:10:00Z","v":139,"vw":9.02},{"c":9.03,"h":9.04,"l":9.03,"n":2,"o":9.04,"t":"2026-10-16T10:55:00Z","v":1334,"vw":9.035127},{"c":9,"h":9,"l":8.97,"n":18,"o":8.97,"t":"2026-10-16T11:00:00Z","v":1257,"vw":8.988701},{"c":9.0382,"h":9.0382,"l":9.0382,"n":1,"o":9.0382,"t":"2026-10-16T11:05:00Z","v":135,"vw":9.0382},{"c":9,"h":9,"l":8.96,"n":3,"o":8.96,"t":"2026-10-16T11:10:00Z","v":300,"vw":8.977367},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-16T11:15:00Z","v":100,"vw":9.03},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-16T11:35:00Z","v":265,"vw":8.98},{"c":8.93,"h":8.94,"l":8.93,"n":13,"o":8.94,"t":"2026-10-16T11:50:00Z","v":411,"vw":8.936684},{"c":9.03,"h":9.03,"l":8.94,"n":7,"o":8.98,"t":"2026-10-16T12:20:00Z","v":1015,"vw":8.9675},{"c":8.93,"h":8.93,"l":8.93,"n":8,"o":8.93,"t":"2026-10-16T12:25:00Z","v":504,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":5,"o":8.94,"t":"2026-10-16T12:30:00Z","v":238,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-16T12:50:00Z","v":4147,"vw":8.95},{"c":8.92,"h":8.93,"l":8.92,"n":9,"o":8.93,"t":"2026-10-16T12:55:00Z","v":916,"vw":8.927748},{"c":8.92,"h":9.02,"l":8.91,"n":4,"o":9.02,"t":"2026-10-16T13:05:00Z","v":1805,"vw":8.924155},{"c":8.9,"h":8.92,"l":8.9,"n":19,"o":8.92,"t":"2026-10-16T13:25:00Z","v":3214,"vw":8.912684},{"c":8.91,"h":8.95,"l":8.7236,"n":503,"o":8.93,"t":"2026-10-16T13:30:00Z","v":110103,"vw":8.905411},{"c":8.87,"h":8.95,"l":8.84,"n":307,"o":8.91,"t":"2026-10-16T13:35:00Z","v":32040,"vw":8.898553},{"c":8.78,"h":8.89,"l":8.76,"n":410,"o":8.865,"t":"2026-10-16T13:40:00Z","v":40286,"vw":8.827008},{"c":8.63,"h":8.77,"l":8.62,"n":351,"o":8.77,"t":"2026-10-16T13:45:00Z","v":46360,"vw":8.675742},{"c":8.65,"h":8.66,"l":8.56,"n":384,"o":8.63,"t":"2026-10-16T13:50:00Z","v":31669,"vw":8.61183},{"c":8.594,"h":8.66,"l":8.51,"n":399,"o":8.645,"t":"2026-10-16T13:55:00Z","v":39840,"vw":8.584873},{"c":8.7,"h":8.72,"l":8.59,"n":444,"o":8.62,"t":"2026-10-16T14:00:00Z","v":28477,"vw":8.658356},{"c":8.74,"h":8.77,"l":8.655,"n":458,"o":8.7,"t":"2026-10-16T14:05:00Z","v":30057,"vw":8.722121},{"c":8.765,"h":8.81,"l":8.72,"n":505,"o":8.73,"t":"2026-10-16T14:10:00Z","v":30922,"vw":8.761184},{"c":8.7,"h":8.78,"l":8.7,"n":347,"o":8.77,"t":"2026-10-16T14:15:00Z","v":29454,"vw":8.742164},{"c":8.73,"h":8.74,"l":8.67,"n":309,"o":8.695,"t":"2026-10-16T14:20:00Z","v":15678,"vw":8.71112},{"c":8.66,"h":8.73,"l":8.65,"n":335,"o":8.72,"t":"2026-10-16T14:25:00Z","v":20618,"vw":8.692391},{"c":8.67,"h":8.68,"l":8.615,"n":446,"o":8.66,"t":"2026-10-16T14:30:00Z","v":50384,"vw":8.650633},{"c":8.62,"h":8.68,"l":8.615,"n":309,"o":8.67,"t":"2026-10-16T14:35:00Z","v":23772,"vw":8.651688},{"c":8.655,"h":8.665,"l":8.61,"n":343,"o":8.625,"t":"2026-10-16T14:40:00Z","v":19411,"vw":8.638441},{"c":8.67,"h":8.685,"l":8.641,"n":339,"o":8.66,"t":"2026-10-16T14:45:00Z","v":27560,"vw":8.664098},{"c":8.61,"h":8.715,"l":8.605,"n":408,"o":8.675,"t":"2026-10-16T14:50:00Z","v":31739,"vw":8.651495},{"c":8.57,"h":8.645,"l":8.57,"n":365,"o":8.6005,"t":"2026-10-16T14:55:00Z","v":28153,"vw":8.605834},{"c":8.52,"h":8.575,"l":8.515,"n":266,"o":8.57,"t":"2026-10-16T15:00:00Z","v":23915,"vw":8.548175},{"c":8.42,"h":8.52,"l":8.395,"n":477,"o":8.52,"t":"2026-10-16T15:05:00Z","v":42222,"vw":8.44489},{"c":8.415,"h":8.465,"l":8.415,"n":405,"o":8.42,"t":"2026-10-16T15:10:00Z","v":38105,"vw":8.438179},{"c":8.365,"h":8.425,"l":8.35,"n":415,"o":8.41,"t":"2026-10-16T15:15:00Z","v":35518,"vw":8.386968},{"c":8.355,"h":8.385,"l":8.33,"n":429,"o":8.37,"t":"2026-10-16T15:20:00Z","v":31113,"vw":8.350318},{"c":8.37,"h":8.385,"l":8.335,"n":282,"o":8.355,"t":"2026-10-16T15:25:00Z","v":20675,"vw":8.362134},{"c":8.425,"h":8.445,"l":8.36,"n":579,"o":8.36,"t":"2026-10-16T15:30:00Z","v":37968,"vw":8.42546},{"c":8.395,"h":8.43,"l":8.39,"n":373,"o":8.425,"t":"2026-10-16T15:35:00Z","v":28138,"vw":8.409429},{"c":8.4,"h":8.425,"l":8.38,"n":360,"o":8.39,"t":"2026-10-16T15:40:00Z","v":28546,"vw":8.403816},{"c":8.455,"h":8.485,"l":8.41,"n":508,"o":8.41,"t":"2026-10-16T15:45:00Z","v":55953,"vw":8.435571},{"c":8.385,"h":8.46,"l":8.385,"n":402,"o":8.46,"t":"2026-10-16T15:50:00Z","v":37808,"vw":8.443123},{"c":8.36,"h":8.415,"l":8.36,"n":360,"o":8.385,"t":"2026-10-16T15:55:00Z","v":31677,"vw":8.388783},{"c":8.355,"h":8.365,"l":8.34,"n":318,"o":8.355,"t":"2026-10-16T16:00:00Z","v":31193,"vw":8.352462},{"c":8.305,"h":8.36,"l":8.305,"n":416,"o":8.355,"t":"2026-10-16T16:05:00Z","v":37276,"vw":8.329871},{"c":8.33,"h":8.33,"l":8.305,"n":400,"o":8.31,"t":"2026-10-16T16:10:00Z","v":26659,"vw":8.313434},{"c":8.325,"h":8.33,"l":8.285,"n":484,"o":8.325,"t":"2026-10-16T16:15:00Z","v":36364,"vw":8.305051},{"c":8.315,"h":8.34,"l":8.315,"n":284,"o":8.33,"t":"2026-10-16T16:20:00Z","v":15979,"vw":8.324721},{"c":8.295,"h":8.31,"l":8.29,"n":236,"o":8.31,"t":"2026-10-16T16:25:00Z","v":13911,"vw":8.300766},{"c":8.285,"h":8.325,"l":8.28,"n":490,"o":8.295,"t":"2026-10-16T16:30:00Z","v":98570,"vw":8.303578},{"c":8.295,"h":8.295,"l":8.2701,"n":226,"o":8.28,"t":"2026-10-16T16:35:00Z","v":11670,"vw":8.282533},{"c":8.285,"h":8.295,"l":8.255,"n":341,"o":8.295,"t":"2026-10-16T16:40:00Z","v":40165,"vw":8.274363},{"c":8.275,"h":8.3,"l":8.265,"n":234,"o":8.28,"t":"2026-10-16T16:45:00Z","v":15563,"vw":8.282273},{"c":8.305,"h":8.335,"l":8.275,"n":316,"o":8.275,"t":"2026-10-16T16:50:00Z","v":45949,"vw":8.306468},{"c":8.32,"h":8.3293,"l":8.305,"n":192,"o":8.305,"t":"2026-10-16T16:55:00Z","v":12051,"vw":8.316006},{"c":8.285,"h":8.33,"l":8.285,"n":239,"o":8.325,"t":"2026-10-16T17:00:00Z","v":11590,"vw":8.31185},{"c":8.28,"h":8.29,"l":8.26,"n":273,"o":8.275,"t":"2026-10-16T17:05:00Z","v":16792,"vw":8.271041},{"c":8.26,"h":8.285,"l":8.25,"n":241,"o":8.285,"t":"2026-10-16T17:10:00Z","v":18520,"vw":8.267265},{"c":8.225,"h":8.26,"l":8.21,"n":331,"o":8.26,"t":"2026-10-16T17:15:00Z","v":28478,"vw":8.232199},{"c":8.195,"h":8.23,"l":8.18,"n":431,"o":8.215,"t":"2026-10-16T17:20:00Z","v":31542,"vw":8.194262},{"c":8.22,"h":8.22,"l":8.185,"n":296,"o":8.195,"t":"2026-10-16T17:25:00Z","v":27973,"vw":8.205924},{"c":8.28,"h":8.28,"l":8.225,"n":234,"o":8.225,"t":"2026-10-16T17:30:00Z","v":37158,"vw":8.26477},{"c":8.23,"h":8.305,"l":8.22,"n":340,"o":8.29,"t":"2026-10-16T17:35:00Z","v":20116,"vw":8.254658},{"c":8.24,"h":8.28,"l":8.2261,"n":378,"o":8.2261,"t":"2026-10-16T17:40:00Z","v":41603,"vw":8.251466},{"c":8.23,"h":8.275,"l":8.23,"n":228,"o":8.25,"t":"2026-10-16T17:45:00Z","v":13323,"vw":8.254113},{"c":8.225,"h":8.25,"l":8.22,"n":246,"o":8.23,"t":"2026-10-16T17:50:00Z","v":18908,"vw":8.236126},{"c":8.205,"h":8.23,"l":8.19,"n":308,"o":8.215,"t":"2026-10-16T17:55:00Z","v":23666,"vw":8.204531},{"c":8.19,"h":8.23,"l":8.145,"n":706,"o":8.205,"t":"2026-10-16T18:00:00Z","v":81770,"vw":8.193544},{"c":8.1895,"h":8.205,"l":8.175,"n":270,"o":8.185,"t":"2026-10-16T18:05:00Z","v":21363,"vw":8.187551},{"c":8.2171,"h":8.225,"l":8.175,"n":252,"o":8.185,"t":"2026-10-16T18:10:00Z","v":15307,"vw":8.196672},{"c":8.185,"h":8.22,"l":8.18,"n":381,"o":8.22,"t":"2026-10-16T18:15:00Z","v":20909,"vw":8.204727},{"c":8.21,"h":8.21,"l":8.17,"n":275,"o":8.18,"t":"2026-10-16T18:20:00Z","v":19749,"vw":8.193247},{"c":8.225,"h":8.2286,"l":8.205,"n":248,"o":8.215,"t":"2026-10-16T18:25:00Z","v":25388,"vw":8.212194},{"c":8.29,"h":8.29,"l":8.22,"n":276,"o":8.225,"t":"2026-10-16T18:30:00Z","v":18774,"vw":8.244082},{"c":8.29,"h":8.29,"l":8.265,"n":232,"o":8.28,"t":"2026-10-16T18:35:00Z","v":17996,"vw":8.276838},{"c":8.28,"h":8.31,"l":8.28,"n":417,"o":8.29,"t":"2026-10-16T18:40:00Z","v":32565,"vw":8.294495},{"c":8.315,"h":8.34,"l":8.29,"n":421,"o":8.29,"t":"2026-10-16T18:45:00Z","v":56388,"vw":8.32103},{"c":8.285,"h":8.32,"l":8.28,"n":302,"o":8.32,"t":"2026-10-16T18:50:00Z","v":23102,"vw":8.307816},{"c":8.275,"h":8.295,"l":8.27,"n":428,"o":8.28,"t":"2026-10-16T18:55:00Z","v":29585,"vw":8.28138},{"c":8.23,"h":8.275,"l":8.23,"n":390,"o":8.27,"t":"2026-10-16T19:00:00Z","v":22682,"vw":8.252106},{"c":8.25,"h":8.255,"l":8.185,"n":510,"o":8.23,"t":"2026-10-16T19:05:00Z","v":50089,"vw":8.230441},{"c":8.28,"h":8.3,"l":8.25,"n":338,"o":8.25,"t":"2026-10-16T19:10:00Z","v":26468,"vw":8.275682},{"c":8.2,"h":8.285,"l":8.19,"n":442,"o":8.285,"t":"2026-10-16T19:15:00Z","v":38277,"vw":8.244893},{"c":8.2512,"h":8.27,"l":8.205,"n":384,"o":8.205,"t":"2026-10-16T19:20:00Z","v":38551,"vw":8.245935},{"c":8.245,"h":8.26,"l":8.235,"n":440,"o":8.255,"t":"2026-10-16T19:25:00Z","v":37155,"vw":8.249022},{"c":8.215,"h":8.25,"l":8.21,"n":426,"o":8.245,"t":"2026-10-16T19:30:00Z","v":40760,"vw":8.22762},{"c":8.175,"h":8.215,"l":8.175,"n":606,"o":8.215,"t":"2026-10-16T19:35:00Z","v":58191,"vw":8.196289},{"c":8.13,"h":8.185,"l":8.13,"n":555,"o":8.18,"t":"2026-10-16T19:40:00Z","v":60186,"vw":8.172215},{"c":8.155,"h":8.16,"l":8.12,"n":758,"o":8.135,"t":"2026-10-16T19:45:00Z","v":64531,"vw":8.141313},{"c":8.21,"h":8.23,"l":8.16,"n":989,"o":8.16,"t":"2026-10-16T19:50:00Z","v":94092,"vw":8.194988},{"c":8.25,"h":8.26,"l":8.2,"n":2511,"o":8.21,"t":"2026-10-16T19:55:00Z","v":291851,"vw":8.233714},{"c":8.29,"h":8.29,"l":8.25,"n":34,"o":8.25,"t":"2026-10-16T20:00:00Z","v":601765,"vw":8.250152},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-16T20:10:00Z","v":504,"vw":8.31},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-16T20:30:00Z","v":245,"vw":8.37},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-16T20:35:00Z","v":220,"vw":8.31},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-16T20:40:00Z","v":266,"vw":8.37},{"c":8.2249,"h":8.3,"l":8.2249,"n":3,"o":8.28,"t":"2026-10-16T21:05:00Z","v":1323,"vw":8.279558},{"c":8.2991,"h":8.2991,"l":8.2991,"n":1,"o":8.2991,"t":"2026-10-16T21:15:00Z","v":300,"vw":8.2991},{"c":8.26,"h":8.26,"l":8.26,"n":9,"o":8.26,"t":"2026-10-16T21:30:00Z","v":482,"vw":8.26},{"c":8.29,"h":8.29,"l":8.28,"n":15,"o":8.28,"t":"2026-10-16T21:35:00Z","v":1262,"vw":8.284545},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T21:55:00Z","v":100,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-16T22:15:00Z","v":1461,"vw":8.31},{"c":8.35,"h":8.35,"l":8.315,"n":27,"o":8.32,"t":"2026-10-16T22:40:00Z","v":10260,"vw":8.348319},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T23:20:00Z","v":188,"vw":8.28},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-16T23:45:00Z","v":501,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-16T23:50:00Z","v":200,"vw":8.3},{"c":8.42,"h":8.46,"l":8.42,"n":30,"o":8.46,"t":"2026-10-19T08:00:00Z","v":1885,"vw":8.447705},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-19T09:25:00Z","v":110,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-19T11:00:00Z","v":116,"vw":8.52},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T11:05:00Z","v":800,"vw":8.5},{"c":8.5397,"h":8.5397,"l":8.5397,"n":1,"o":8.5397,"t":"2026-10-19T11:15:00Z","v":102,"vw":8.5397},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-19T11:25:00Z","v":911,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-19T11:35:00Z","v":205,"vw":8.54},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-19T11:40:00Z","v":118,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-19T11:45:00Z","v":515,"vw":8.68},{"c":8.49,"h":8.5,"l":8.49,"n":5,"o":8.5,"t":"2026-10-19T11:50:00Z","v":3600,"vw":8.491389},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T11:55:00Z","v":137,"vw":8.48},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T12:10:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T12:15:00Z","v":110,"vw":8.53},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T12:30:00Z","v":100,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-19T12:35:00Z","v":888,"vw":8.53},{"c":8.69,"h":8.7,"l":8.69,"n":4,"o":8.7,"t":"2026-10-19T12:40:00Z","v":2002,"vw":8.695},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T12:45:00Z","v":200,"vw":8.67},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-19T13:00:00Z","v":250,"vw":8.7},{"c":8.65,"h":8.7498,"l":8.65,"n":3,"o":8.7498,"t":"2026-10-19T13:10:00Z","v":1174,"vw":8.677722},{"c":8.6,"h":8.6499,"l":8.6,"n":5,"o":8.6499,"t":"2026-10-19T13:15:00Z","v":15812,"vw":8.647442},{"c":8.63,"h":8.63,"l":8.59,"n":4,"o":8.59,"t":"2026-10-19T13:20:00Z","v":229,"vw":8.609512},{"c":8.6,"h":8.6,"l":8.58,"n":5,"o":8.58,"t":"2026-10-19T13:25:00Z","v":532,"vw":8.593282},{"c":8.91,"h":8.95,"l":8.58,"n":472,"o":8.69,"t":"2026-10-19T13:30:00Z","v":163946,"vw":8.749372},{"c":8.81,"h":8.96,"l":8.79,"n":360,"o":8.91,"t":"2026-10-19T13:35:00Z","v":42220,"vw":8.878871},{"c":8.6,"h":8.85,"l":8.58,"n":397,"o":8.815,"t":"2026-10-19T13:40:00Z","v":48827,"vw":8.690806},{"c":8.59,"h":8.655,"l":8.56,"n":430,"o":8.63,"t":"2026-10-19T13:45:00Z","v":36739,"vw":8.602602},{"c":8.67,"h":8.7,"l":8.57,"n":485,"o":8.59,"t":"2026-10-19T13:50:00Z","v":34688,"vw":8.649952},{"c":8.61,"h":8.7,"l":8.59,"n":427,"o":8.67,"t":"2026-10-19T13:55:00Z","v":31587,"vw":8.665376},{"c":8.58,"h":8.655,"l":8.58,"n":473,"o":8.615,"t":"2026-10-19T14:00:00Z","v":36720,"vw":8.619488},{"c":8.68,"h":8.76,"l":8.58,"n":397,"o":8.58,"t":"2026-10-19T14:05:00Z","v":26617,"vw":8.681844},{"c":8.72,"h":8.73,"l":8.665,"n":338,"o":8.69,"t":"2026-10-19T14:10:00Z","v":33033,"vw":8.700641},{"c":8.66,"h":8.76,"l":8.655,"n":506,"o":8.72,"t":"2026-10-19T14:15:00Z","v":49934,"vw":8.711841},{"c":8.73,"h":8.735,"l":8.65,"n":448,"o":8.65,"t":"2026-10-19T14:20:00Z","v":34783,"vw":8.702757},{"c":8.75,"h":8.76,"l":8.705,"n":267,"o":8.725,"t":"2026-10-19T14:25:00Z","v":19973,"vw":8.733679},{"c":8.62,"h":8.74,"l":8.62,"n":293,"o":8.74,"t":"2026-10-19T14:30:00Z","v":24411,"vw":8.674414},{"c":8.67,"h":8.7,"l":8.63,"n":345,"o":8.63,"t":"2026-10-19T14:35:00Z","v":32204,"vw":8.670552},{"c":8.68,"h":8.69,"l":8.635,"n":317,"o":8.67,"t":"2026-10-19T14:40:00Z","v":22552,"vw":8.662185},{"c":8.65,"h":8.7,"l":8.64,"n":329,"o":8.69,"t":"2026-10-19T14:45:00Z","v":39616,"vw":8.671193},{"c":8.64,"h":8.68,"l":8.63,"n":323,"o":8.65,"t":"2026-10-19T14:50:00Z","v":24232,"vw":8.650096},{"c":8.625,"h":8.67,"l":8.625,"n":400,"o":8.645,"t":"2026-10-19T14:55:00Z","v":31639,"vw":8.654453},{"c":8.63,"h":8.65,"l":8.595,"n":256,"o":8.625,"t":"2026-10-19T15:00:00Z","v":16079,"vw":8.616205},{"c":8.58,"h":8.65,"l":8.58,"n":337,"o":8.63,"t":"2026-10-19T15:05:00Z","v":24571,"vw":8.622853},{"c":8.605,"h":8.63,"l":8.58,"n":248,"o":8.585,"t":"2026-10-19T15:10:00Z","v":16502,"vw":8.611061},{"c":8.62,"h":8.64,"l":8.605,"n":296,"o":8.61,"t":"2026-10-19T15:15:00Z","v":21325,"vw":8.626287},{"c":8.65,"h":8.655,"l":8.615,"n":220,"o":8.615,"t":"2026-10-19T15:20:00Z","v":11007,"vw":8.642478},{"c":8.67,"h":8.68,"l":8.645,"n":364,"o":8.65,"t":"2026-10-19T15:25:00Z","v":24755,"vw":8.667697},{"c":8.69,"h":8.705,"l":8.67,"n":330,"o":8.67,"t":"2026-10-19T15:30:00Z","v":21753,"vw":8.684672},{"c":8.675,"h":8.71,"l":8.67,"n":302,"o":8.685,"t":"2026-10-19T15:35:00Z","v":22004,"vw":8.690556},{"c":8.71,"h":8.71,"l":8.66,"n":328,"o":8.675,"t":"2026-10-19T15:40:00Z","v":28299,"vw":8.685282},{"c":8.695,"h":8.71,"l":8.685,"n":211,"o":8.71,"t":"2026-10-19T15:45:00Z","v":13219,"vw":8.700281},{"c":8.685,"h":8.705,"l":8.675,"n":234,"o":8.695,"t":"2026-10-19T15:50:00Z","v":20005,"vw":8.688046},{"c":8.655,"h":8.705,"l":8.655,"n":314,"o":8.6809,"t":"2026-10-19T15:55:00Z","v":34673,"vw":8.676051},{"c":8.66,"h":8.68,"l":8.64,"n":294,"o":8.65,"t":"2026-10-19T16:00:00Z","v":18561,"vw":8.660577},{"c":8.645,"h":8.665,"l":8.62,"n":264,"o":8.66,"t":"2026-10-19T16:05:00Z","v":21029,"vw":8.631773},{"c":8.68,"h":8.68,"l":8.635,"n":227,"o":8.64,"t":"2026-10-19T16:10:00Z","v":22876,"vw":8.654439},{"c":8.65,"h":8.685,"l":8.65,"n":274,"o":8.67,"t":"2026-10-19T16:15:00Z","v":13433,"vw":8.670553},{"c":8.639,"h":8.652,"l":8.63,"n":177,"o":8.652,"t":"2026-10-19T16:20:00Z","v":8639,"vw":8.636722},{"c":8.655,"h":8.66,"l":8.63,"n":215,"o":8.635,"t":"2026-10-19T16:25:00Z","v":10193,"vw":8.651119},{"c":8.64,"h":8.655,"l":8.63,"n":281,"o":8.655,"t":"2026-10-19T16:30:00Z","v":14090,"vw":8.642281},{"c":8.61,"h":8.655,"l":8.604,"n":246,"o":8.64,"t":"2026-10-19T16:35:00Z","v":27343,"vw":8.63328},{"c":8.61,"h":8.64,"l":8.61,"n":196,"o":8.62,"t":"2026-10-19T16:40:00Z","v":10470,"vw":8.622767},{"c":8.575,"h":8.6,"l":8.57,"n":172,"o":8.6,"t":"2026-10-19T16:45:00Z","v":10387,"vw":8.581263},{"c":8.56,"h":8.58,"l":8.555,"n":203,"o":8.57,"t":"2026-10-19T16:50:00Z","v":12669,"vw":8.569227},{"c":8.545,"h":8.575,"l":8.545,"n":245,"o":8.5601,"t":"2026-10-19T16:55:00Z","v":15329,"vw":8.558093},{"c":8.554,"h":8.57,"l":8.53,"n":268,"o":8.54,"t":"2026-10-19T17:00:00Z","v":20106,"vw":8.554081},{"c":8.53,"h":8.56,"l":8.525,"n":308,"o":8.55,"t":"2026-10-19T17:05:00Z","v":20164,"vw":8.543344},{"c":8.53,"h":8.54,"l":8.51,"n":283,"o":8.53,"t":"2026-10-19T17:10:00Z","v":17010,"vw":8.525692},{"c":8.54,"h":8.555,"l":8.515,"n":264,"o":8.525,"t":"2026-10-19T17:15:00Z","v":17209,"vw":8.535696},{"c":8.56,"h":8.565,"l":8.52,"n":198,"o":8.54,"t":"2026-10-19T17:20:00Z","v":11898,"vw":8.545101},{"c":8.565,"h":8.58,"l":8.564,"n":269,"o":8.565,"t":"2026-10-19T17:25:00Z","v":15936,"vw":8.569358},{"c":8.555,"h":8.565,"l":8.55,"n":188,"o":8.56,"t":"2026-10-19T17:30:00Z","v":12875,"vw":8.5559},{"c":8.505,"h":8.555,"l":8.505,"n":319,"o":8.555,"t":"2026-10-19T17:35:00Z","v":16026,"vw":8.53703},{"c":8.495,"h":8.505,"l":8.482,"n":309,"o":8.505,"t":"2026-10-19T17:40:00Z","v":21716,"vw":8.497071},{"c":8.46,"h":8.49,"l":8.455,"n":241,"o":8.49,"t":"2026-10-19T17:45:00Z","v":18720,"vw":8.468183},{"c":8.46,"h":8.47,"l":8.435,"n":274,"o":8.455,"t":"2026-10-19T17:50:00Z","v":16186,"vw":8.453862},{"c":8.495,"h":8.5,"l":8.46,"n":283,"o":8.46,"t":"2026-10-19T17:55:00Z","v":19199,"vw":8.481411},{"c":8.499,"h":8.505,"l":8.47,"n":391,"o":8.495,"t":"2026-10-19T18:00:00Z","v":32142,"vw":8.489377},{"c":8.475,"h":8.51,"l":8.475,"n":253,"o":8.51,"t":"2026-10-19T18:05:00Z","v":17762,"vw":8.487076},{"c":8.475,"h":8.495,"l":8.47,"n":252,"o":8.474,"t":"2026-10-19T18:10:00Z","v":16344,"vw":8.482469},{"c":8.485,"h":8.485,"l":8.47,"n":313,"o":8.475,"t":"2026-10-19T18:15:00Z","v":25016,"vw":8.478986},{"c":8.465,"h":8.485,"l":8.465,"n":273,"o":8.485,"t":"2026-10-19T18:20:00Z","v":17986,"vw":8.475421},{"c":8.454,"h":8.465,"l":8.44,"n":388,"o":8.46,"t":"2026-10-19T18:25:00Z","v":39198,"vw":8.452393},{"c":8.42,"h":8.455,"l":8.42,"n":287,"o":8.45,"t":"2026-10-19T18:30:00Z","v":16295,"vw":8.439704},{"c":8.405,"h":8.415,"l":8.395,"n":423,"o":8.415,"t":"2026-10-19T18:35:00Z","v":32606,"vw":8.40429},{"c":8.425,"h":8.435,"l":8.405,"n":297,"o":8.405,"t":"2026-10-19T18:40:00Z","v":20647,"vw":8.422331},{"c":8.44,"h":8.46,"l":8.425,"n":295,"o":8.43,"t":"2026-10-19T18:45:00Z","v":22772,"vw":8.443347},{"c":8.44,"h":8.455,"l":8.44,"n":251,"o":8.445,"t":"2026-10-19T18:50:00Z","v":16967,"vw":8.444596},{"c":8.445,"h":8.46,"l":8.435,"n":257,"o":8.445,"t":"2026-10-19T18:55:00Z","v":16405,"vw":8.444946},{"c":8.48,"h":8.48,"l":8.445,"n":272,"o":8.445,"t":"2026-10-19T19:00:00Z","v":21052,"vw":8.458715},{"c":8.48,"h":8.4897,"l":8.46,"n":469,"o":8.475,"t":"2026-10-19T19:05:00Z","v":36295,"vw":8.475432},{"c":8.465,"h":8.5,"l":8.46,"n":355,"o":8.485,"t":"2026-10-19T19:10:00Z","v":35778,"vw":8.486688},{"c":8.495,"h":8.505,"l":8.46,"n":459,"o":8.46,"t":"2026-10-19T19:15:00Z","v":33269,"vw":8.485863},{"c":8.505,"h":8.51,"l":8.49,"n":389,"o":8.495,"t":"2026-10-19T19:20:00Z","v":25234,"vw":8.497473},{"c":8.53,"h":8.54,"l":8.5,"n":525,"o":8.51,"t":"2026-10-19T19:25:00Z","v":39693,"vw":8.516006},{"c":8.56,"h":8.61,"l":8.525,"n":516,"o":8.525,"t":"2026-10-19T19:30:00Z","v":34625,"vw":8.564529},{"c":8.605,"h":8.605,"l":8.565,"n":435,"o":8.565,"t":"2026-10-19T19:35:00Z","v":31618,"vw":8.584748},{"c":8.585,"h":8.615,"l":8.58,"n":641,"o":8.6,"t":"2026-10-19T19:40:00Z","v":54265,"vw":8.597868},{"c":8.605,"h":8.635,"l":8.58,"n":805,"o":8.585,"t":"2026-10-19T19:45:00Z","v":58519,"vw":8.603691},{"c":8.535,"h":8.61,"l":8.535,"n":891,"o":8.6,"t":"2026-10-19T19:50:00Z","v":70478,"vw":8.564418},{"c":8.525,"h":8.56,"l":8.51,"n":2668,"o":8.535,"t":"2026-10-19T19:55:00Z","v":208447,"vw":8.535354},{"c":8.53,"h":8.54,"l":8.53,"n":27,"o":8.54,"t":"2026-10-19T20:00:00Z","v":421706,"vw":8.539993},{"c":8.55,"h":8.56,"l":8.55,"n":2,"o":8.56,"t":"2026-10-19T20:05:00Z","v":200,"vw":8.555},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T20:25:00Z","v":200,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T20:35:00Z","v":200,"vw":8.57},{"c":8.57,"h":8.6,"l":8.57,"n":7,"o":8.6,"t":"2026-10-19T21:40:00Z","v":596,"vw":8.584124},{"c":8.53,"h":8.54,"l":8.53,"n":7,"o":8.53,"t":"2026-10-19T22:20:00Z","v":895,"vw":8.536344},{"c":8.54,"h":8.58,"l":8.54,"n":2,"o":8.58,"t":"2026-10-19T23:00:00Z","v":500,"vw":8.556},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T23:10:00Z","v":200,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-19T23:15:00Z","v":813,"vw":8.54},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-19T23:25:00Z","v":1000,"vw":8.57},{"c":8.5548,"h":8.5548,"l":8.5548,"n":1,"o":8.5548,"t":"2026-10-19T23:50:00Z","v":100,"vw":8.5548},{"c":8.5,"h":8.5489,"l":8.435,"n":46,"o":8.49,"t":"2026-10-20T08:00:00Z","v":3208,"vw":8.496399},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T08:30:00Z","v":999,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-20T09:05:00Z","v":100,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T11:05:00Z","v":117,"vw":8.53},{"c":8.49,"h":8.52,"l":8.49,"n":5,"o":8.52,"t":"2026-10-20T11:15:00Z","v":226,"vw":8.505},{"c":8.5413,"h":8.5413,"l":8.5413,"n":1,"o":8.5413,"t":"2026-10-20T11:35:00Z","v":100,"vw":8.5413},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-20T12:00:00Z","v":225,"vw":8.46},{"c":8.44,"h":8.5401,"l":8.44,"n":8,"o":8.5401,"t":"2026-10-20T12:10:00Z","v":376,"vw":8.506733},{"c":8.35,"h":8.36,"l":8.35,"n":13,"o":8.36,"t":"2026-10-20T12:35:00Z","v":1025,"vw":8.352276},{"c":8.3,"h":8.41,"l":8.3,"n":7,"o":8.41,"t":"2026-10-20T12:40:00Z","v":502,"vw":8.359957},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-10-20T12:50:00Z","v":123,"vw":8.405},{"c":8.4017,"h":8.4017,"l":8.4017,"n":1,"o":8.4017,"t":"2026-10-20T13:00:00Z","v":150,"vw":8.4017},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-20T13:10:00Z","v":100,"vw":8.46},{"c":8.39,"h":8.41,"l":8.38,"n":7,"o":8.41,"t":"2026-10-20T13:15:00Z","v":1001,"vw":8.395525},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-20T13:25:00Z","v":180,"vw":8.49},{"c":8.395,"h":8.59,"l":8.37,"n":550,"o":8.51,"t":"2026-10-20T13:30:00Z","v":150167,"vw":8.508801},{"c":8.34,"h":8.39,"l":8.3,"n":260,"o":8.36,"t":"2026-10-20T13:35:00Z","v":51553,"vw":8.339192},{"c":8.315,"h":8.4,"l":8.285,"n":332,"o":8.36,"t":"2026-10-20T13:40:00Z","v":33122,"vw":8.318004},{"c":8.29,"h":8.315,"l":8.2209,"n":509,"o":8.315,"t":"2026-10-20T13:45:00Z","v":46826,"vw":8.262632},{"c":8.31,"h":8.37,"l":8.22,"n":353,"o":8.275,"t":"2026-10-20T13:50:00Z","v":36361,"vw":8.313382},{"c":8.43,"h":8.44,"l":8.295,"n":357,"o":8.31,"t":"2026-10-20T13:55:00Z","v":34356,"vw":8.339522},{"c":8.45,"h":8.495,"l":8.41,"n":323,"o":8.43,"t":"2026-10-20T14:00:00Z","v":39269,"vw":8.469475},{"c":8.6,"h":8.66,"l":8.43,"n":635,"o":8.45,"t":"2026-10-20T14:05:00Z","v":126675,"vw":8.541275},{"c":8.66,"h":8.665,"l":8.59,"n":254,"o":8.59,"t":"2026-10-20T14:10:00Z","v":33547,"vw":8.636599},{"c":8.72,"h":8.73,"l":8.64,"n":399,"o":8.66,"t":"2026-10-20T14:15:00Z","v":29506,"vw":8.685379},{"c":8.71,"h":8.74,"l":8.655,"n":270,"o":8.72,"t":"2026-10-20T14:20:00Z","v":20981,"vw":8.691642},{"c":8.72,"h":8.77,"l":8.66,"n":338,"o":8.71,"t":"2026-10-20T14:25:00Z","v":26532,"vw":8.711335},{"c":8.715,"h":8.77,"l":8.68,"n":579,"o":8.73,"t":"2026-10-20T14:30:00Z","v":54603,"vw":8.720463},{"c":8.76,"h":8.79,"l":8.705,"n":349,"o":8.72,"t":"2026-10-20T14:35:00Z","v":29849,"vw":8.761325},{"c":8.84,"h":8.85,"l":8.76,"n":333,"o":8.76,"t":"2026-10-20T14:40:00Z","v":22073,"vw":8.820518},{"c":8.855,"h":8.91,"l":8.85,"n":488,"o":8.85,"t":"2026-10-20T14:45:00Z","v":39883,"vw":8.879966},{"c":8.88,"h":8.9,"l":8.82,"n":351,"o":8.86,"t":"2026-10-20T14:50:00Z","v":29731,"vw":8.853446},{"c":8.9201,"h":8.96,"l":8.88,"n":353,"o":8.88,"t":"2026-10-20T14:55:00Z","v":35469,"vw":8.91965},{"c":8.93,"h":8.94,"l":8.88,"n":611,"o":8.91,"t":"2026-10-20T15:00:00Z","v":62264,"vw":8.900778},{"c":8.895,"h":8.99,"l":8.895,"n":397,"o":8.94,"t":"2026-10-20T15:05:00Z","v":52448,"vw":8.953402},{"c":8.84,"h":8.9,"l":8.82,"n":442,"o":8.895,"t":"2026-10-20T15:10:00Z","v":32119,"vw":8.857414},{"c":8.875,"h":8.89,"l":8.81,"n":447,"o":8.84,"t":"2026-10-20T15:15:00Z","v":30369,"vw":8.855403},{"c":8.88,"h":8.88,"l":8.83,"n":211,"o":8.875,"t":"2026-10-20T15:20:00Z","v":13372,"vw":8.859735},{"c":8.915,"h":8.94,"l":8.885,"n":319,"o":8.89,"t":"2026-10-20T15:25:00Z","v":19985,"vw":8.915452},{"c":8.89,"h":8.92,"l":8.875,"n":266,"o":8.92,"t":"2026-10-20T15:30:00Z","v":33921,"vw":8.89777},{"c":8.905,"h":8.91,"l":8.8798,"n":266,"o":8.89,"t":"2026-10-20T15:35:00Z","v":20756,"vw":8.895987},{"c":8.92,"h":8.95,"l":8.9,"n":342,"o":8.905,"t":"2026-10-20T15:40:00Z","v":21246,"vw":8.926282},{"c":8.91,"h":8.93,"l":8.9,"n":292,"o":8.925,"t":"2026-10-20T15:45:00Z","v":16505,"vw":8.920401},{"c":8.91,"h":8.91,"l":8.87,"n":259,"o":8.9,"t":"2026-10-20T15:50:00Z","v":17052,"vw":8.89989},{"c":8.85,"h":8.91,"l":8.845,"n":226,"o":8.91,"t":"2026-10-20T15:55:00Z","v":12729,"vw":8.875143},{"c":8.87,"h":8.93,"l":8.86,"n":630,"o":8.86,"t":"2026-10-20T16:00:00Z","v":48067,"vw":8.902866},{"c":8.865,"h":8.895,"l":8.865,"n":206,"o":8.87,"t":"2026-10-20T16:05:00Z","v":10295,"vw":8.878401},{"c":8.865,"h":8.865,"l":8.83,"n":225,"o":8.86,"t":"2026-10-20T16:10:00Z","v":18983,"vw":8.851022},{"c":8.85,"h":8.875,"l":8.84,"n":232,"o":8.86,"t":"2026-10-20T16:15:00Z","v":13082,"vw":8.85376},{"c":8.91,"h":8.91,"l":8.825,"n":241,"o":8.85,"t":"2026-10-20T16:20:00Z","v":14504,"vw":8.864201},{"c":8.94,"h":8.94,"l":8.905,"n":185,"o":8.915,"t":"2026-10-20T16:25:00Z","v":9962,"vw":8.917937},{"c":8.94,"h":8.95,"l":8.92,"n":256,"o":8.945,"t":"2026-10-20T16:30:00Z","v":20688,"vw":8.939643},{"c":8.92,"h":8.945,"l":8.915,"n":234,"o":8.94,"t":"2026-10-20T16:35:00Z","v":13054,"vw":8.929977},{"c":8.91,"h":8.935,"l":8.905,"n":161,"o":8.925,"t":"2026-10-20T16:40:00Z","v":8221,"vw":8.921017},{"c":8.92,"h":8.925,"l":8.905,"n":124,"o":8.91,"t":"2026-10-20T16:45:00Z","v":6254,"vw":8.914179},{"c":8.855,"h":8.92,"l":8.85,"n":210,"o":8.92,"t":"2026-10-20T16:50:00Z","v":11500,"vw":8.889072},{"c":8.855,"h":8.865,"l":8.845,"n":170,"o":8.855,"t":"2026-10-20T16:55:00Z","v":17224,"vw":8.854775},{"c":8.88,"h":8.885,"l":8.85,"n":225,"o":8.855,"t":"2026-10-20T17:00:00Z","v":12224,"vw":8.868835},{"c":8.87,"h":8.88,"l":8.85,"n":185,"o":8.88,"t":"2026-10-20T17:05:00Z","v":9796,"vw":8.863021},{"c":8.9,"h":8.9,"l":8.86,"n":260,"o":8.8639,"t":"2026-10-20T17:10:00Z","v":14982,"vw":8.874452},{"c":8.91,"h":8.935,"l":8.895,"n":241,"o":8.895,"t":"2026-10-20T17:15:00Z","v":14140,"vw":8.922648},{"c":8.92,"h":8.935,"l":8.915,"n":149,"o":8.9158,"t":"2026-10-20T17:20:00Z","v":9242,"vw":8.925794},{"c":8.915,"h":8.93,"l":8.915,"n":165,"o":8.92,"t":"2026-10-20T17:25:00Z","v":5797,"vw":8.923145},{"c":8.9205,"h":8.935,"l":8.915,"n":174,"o":8.915,"t":"2026-10-20T17:30:00Z","v":10574,"vw":8.920133},{"c":8.935,"h":8.935,"l":8.9102,"n":158,"o":8.92,"t":"2026-10-20T17:35:00Z","v":11754,"vw":8.92378},{"c":8.915,"h":8.945,"l":8.915,"n":198,"o":8.93,"t":"2026-10-20T17:40:00Z","v":12898,"vw":8.934124},{"c":8.92,"h":8.925,"l":8.91,"n":213,"o":8.91,"t":"2026-10-20T17:45:00Z","v":15017,"vw":8.916143},{"c":8.915,"h":8.925,"l":8.91,"n":172,"o":8.92,"t":"2026-10-20T17:50:00Z","v":8071,"vw":8.919051},{"c":8.88,"h":8.915,"l":8.875,"n":246,"o":8.91,"t":"2026-10-20T17:55:00Z","v":16074,"vw":8.897408},{"c":8.905,"h":8.91,"l":8.88,"n":228,"o":8.885,"t":"2026-10-20T18:00:00Z","v":12965,"vw":8.891751},{"c":8.915,"h":8.915,"l":8.89,"n":158,"o":8.905,"t":"2026-10-20T18:05:00Z","v":9200,"vw":8.906418},{"c":8.965,"h":8.98,"l":8.91,"n":245,"o":8.91,"t":"2026-10-20T18:10:00Z","v":24071,"vw":8.952333},{"c":8.95,"h":8.97,"l":8.945,"n":177,"o":8.961,"t":"2026-10-20T18:15:00Z","v":20769,"vw":8.954951},{"c":8.93,"h":8.955,"l":8.93,"n":242,"o":8.94,"t":"2026-10-20T18:20:00Z","v":13114,"vw":8.944449},{"c":8.925,"h":8.935,"l":8.92,"n":129,"o":8.93,"t":"2026-10-20T18:25:00Z","v":5184,"vw":8.924419},{"c":8.9099,"h":8.9299,"l":8.89,"n":292,"o":8.92,"t":"2026-10-20T18:30:00Z","v":20050,"vw":8.914683},{"c":8.9,"h":8.915,"l":8.895,"n":200,"o":8.905,"t":"2026-10-20T18:35:00Z","v":14940,"vw":8.902733},{"c":8.935,"h":8.97,"l":8.905,"n":764,"o":8.905,"t":"2026-10-20T18:40:00Z","v":58101,"vw":8.933337},{"c":8.98,"h":8.985,"l":8.935,"n":401,"o":8.94,"t":"2026-10-20T18:45:00Z","v":28557,"vw":8.964554},{"c":9.01,"h":9.03,"l":8.985,"n":345,"o":8.985,"t":"2026-10-20T18:50:00Z","v":30024,"vw":9.001234},{"c":8.995,"h":9.015,"l":8.99,"n":224,"o":9.015,"t":"2026-10-20T18:55:00Z","v":16920,"vw":9.005684},{"c":9.02,"h":9.04,"l":8.995,"n":455,"o":8.995,"t":"2026-10-20T19:00:00Z","v":37842,"vw":9.025657},{"c":9.025,"h":9.035,"l":9.01,"n":184,"o":9.029,"t":"2026-10-20T19:05:00Z","v":12483,"vw":9.024413},{"c":9.005,"h":9.04,"l":9,"n":210,"o":9.02,"t":"2026-10-20T19:10:00Z","v":12759,"vw":9.027747},{"c":9.005,"h":9.005,"l":8.98,"n":395,"o":9.005,"t":"2026-10-20T19:15:00Z","v":25763,"vw":8.993058},{"c":8.96,"h":9,"l":8.945,"n":467,"o":9,"t":"2026-10-20T19:20:00Z","v":34700,"vw":8.974181},{"c":8.995,"h":9.005,"l":8.96,"n":443,"o":8.96,"t":"2026-10-20T19:25:00Z","v":27176,"vw":8.985567},{"c":9.085,"h":9.095,"l":8.985,"n":607,"o":8.99,"t":"2026-10-20T19:30:00Z","v":47504,"vw":9.044842},{"c":9.08,"h":9.095,"l":9.05,"n":544,"o":9.085,"t":"2026-10-20T19:35:00Z","v":33231,"vw":9.075019},{"c":9.035,"h":9.1,"l":9.03,"n":512,"o":9.085,"t":"2026-10-20T19:40:00Z","v":35932,"vw":9.072784},{"c":9.08,"h":9.085,"l":9.015,"n":1123,"o":9.035,"t":"2026-10-20T19:45:00Z","v":124780,"vw":9.054779},{"c":9.075,"h":9.095,"l":9.06,"n":926,"o":9.08,"t":"2026-10-20T19:50:00Z","v":62727,"vw":9.078453},{"c":9.075,"h":9.09,"l":9.045,"n":2246,"o":9.07,"t":"2026-10-20T19:55:00Z","v":193569,"vw":9.070434},{"c":9.07,"h":9.07,"l":9.07,"n":24,"o":9.07,"t":"2026-10-20T20:00:00Z","v":359921,"vw":9.07},{"c":9.09,"h":9.11,"l":9.064,"n":25,"o":9.07,"t":"2026-10-20T20:05:00Z","v":8548,"vw":9.088456},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-20T20:10:00Z","v":114,"vw":9.09},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-20T20:25:00Z","v":250,"vw":9.18},{"c":9.1669,"h":9.1669,"l":9.1669,"n":2,"o":9.1669,"t":"2026-10-20T20:45:00Z","v":350,"vw":9.1669},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-20T21:00:00Z","v":29758,"vw":9.07},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-20T21:05:00Z","v":1000,"vw":9.2},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-20T21:25:00Z","v":119,"vw":9.14},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-10-20T21:45:00Z","v":1089,"vw":9.17},{"c":9.2,"h":9.2,"l":9.17,"n":15,"o":9.17,"t":"2026-10-20T22:00:00Z","v":1109,"vw":9.177447},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-20T22:10:00Z","v":250,"vw":9.11},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-20T22:15:00Z","v":199,"vw":9.18},{"c":9.2661,"h":9.2661,"l":9.2661,"n":2,"o":9.2661,"t":"2026-10-20T22:25:00Z","v":750,"vw":9.2661},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-20T22:55:00Z","v":891,"vw":9.19},{"c":9.2114,"h":9.228,"l":9.2114,"n":2,"o":9.228,"t":"2026-10-20T23:05:00Z","v":600,"vw":9.214167},{"c":9.1861,"h":9.1861,"l":9.1861,"n":1,"o":9.1861,"t":"2026-10-20T23:10:00Z","v":100,"vw":9.1861},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T23:45:00Z","v":200,"vw":9.15},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T23:55:00Z","v":101,"vw":9.19},{"c":9.18,"h":9.18,"l":8.5,"n":34,"o":9.08,"t":"2026-10-21T08:00:00Z","v":1025,"vw":8.970109},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T08:10:00Z","v":200,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-21T09:15:00Z","v":493,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T09:25:00Z","v":122,"vw":9.05},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T10:05:00Z","v":199,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-21T11:00:00Z","v":405,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T11:05:00Z","v":875,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T11:10:00Z","v":100,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":11,"o":9.1,"t":"2026-10-21T11:25:00Z","v":1541,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-21T12:40:00Z","v":100,"vw":9.11},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-21T12:50:00Z","v":168,"vw":9.23},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-21T13:05:00Z","v":223,"vw":9.16},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-21T13:10:00Z","v":100,"vw":9.24},{"c":9.18,"h":9.18,"l":9.18,"n":16,"o":9.18,"t":"2026-10-21T13:15:00Z","v":404,"vw":9.18},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-21T13:20:00Z","v":102,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":5,"o":9.23,"t":"2026-10-21T13:25:00Z","v":552,"vw":9.23},{"c":9.155,"h":9.4399,"l":9.12,"n":832,"o":9.24,"t":"2026-10-21T13:30:00Z","v":155740,"vw":9.229487},{"c":9.32,"h":9.34,"l":9.1137,"n":294,"o":9.13,"t":"2026-10-21T13:35:00Z","v":39640,"vw":9.203098},{"c":9.33,"h":9.39,"l":9.2605,"n":407,"o":9.3162,"t":"2026-10-21T13:40:00Z","v":34079,"vw":9.335466},{"c":9.475,"h":9.55,"l":9.27,"n":540,"o":9.32,"t":"2026-10-21T13:45:00Z","v":70974,"vw":9.452712},{"c":9.4,"h":9.55,"l":9.3872,"n":704,"o":9.47,"t":"2026-10-21T13:50:00Z","v":66310,"vw":9.497801},{"c":9.415,"h":9.44,"l":9.36,"n":323,"o":9.41,"t":"2026-10-21T13:55:00Z","v":26780,"vw":9.404448},{"c":9.375,"h":9.48,"l":9.36,"n":527,"o":9.39,"t":"2026-10-21T14:00:00Z","v":40180,"vw":9.432774},{"c":9.47,"h":9.51,"l":9.345,"n":440,"o":9.38,"t":"2026-10-21T14:05:00Z","v":30238,"vw":9.463133},{"c":9.515,"h":9.555,"l":9.475,"n":542,"o":9.48,"t":"2026-10-21T14:10:00Z","v":45995,"vw":9.512189},{"c":9.575,"h":9.6,"l":9.5,"n":460,"o":9.515,"t":"2026-10-21T14:15:00Z","v":36363,"vw":9.543753},{"c":9.665,"h":9.676,"l":9.56,"n":617,"o":9.575,"t":"2026-10-21T14:20:00Z","v":63793,"vw":9.611876},{"c":9.65,"h":9.68,"l":9.63,"n":371,"o":9.665,"t":"2026-10-21T14:25:00Z","v":24320,"vw":9.657789},{"c":9.64,"h":9.7095,"l":9.63,"n":426,"o":9.65,"t":"2026-10-21T14:30:00Z","v":32172,"vw":9.671016},{"c":9.67,"h":9.685,"l":9.64,"n":400,"o":9.66,"t":"2026-10-21T14:35:00Z","v":25427,"vw":9.660431},{"c":9.71,"h":9.75,"l":9.68,"n":477,"o":9.68,"t":"2026-10-21T14:40:00Z","v":38116,"vw":9.720313},{"c":9.745,"h":9.77,"l":9.69,"n":384,"o":9.71,"t":"2026-10-21T14:45:00Z","v":28059,"vw":9.727676},{"c":9.76,"h":9.785,"l":9.74,"n":373,"o":9.74,"t":"2026-10-21T14:50:00Z","v":22011,"vw":9.765661},{"c":9.76,"h":9.785,"l":9.74,"n":419,"o":9.765,"t":"2026-10-21T14:55:00Z","v":52916,"vw":9.761409},{"c":9.7285,"h":9.78,"l":9.7,"n":343,"o":9.76,"t":"2026-10-21T15:00:00Z","v":33203,"vw":9.737104},{"c":9.725,"h":9.745,"l":9.71,"n":322,"o":9.73,"t":"2026-10-21T15:05:00Z","v":43695,"vw":9.723186},{"c":9.8,"h":9.8,"l":9.72,"n":381,"o":9.725,"t":"2026-10-21T15:10:00Z","v":42787,"vw":9.763255},{"c":9.83,"h":9.85,"l":9.805,"n":383,"o":9.81,"t":"2026-10-21T15:15:00Z","v":38193,"vw":9.830108},{"c":9.855,"h":9.885,"l":9.83,"n":373,"o":9.835,"t":"2026-10-21T15:20:00Z","v":35980,"vw":9.850597},{"c":9.94,"h":9.98,"l":9.84,"n":1609,"o":9.8589,"t":"2026-10-21T15:25:00Z","v":190561,"vw":9.908051},{"c":9.87,"h":9.945,"l":9.82,"n":702,"o":9.945,"t":"2026-10-21T15:30:00Z","v":97033,"vw":9.885389},{"c":9.85,"h":9.8701,"l":9.82,"n":471,"o":9.8701,"t":"2026-10-21T15:35:00Z","v":49328,"vw":9.840157},{"c":9.875,"h":9.9,"l":9.845,"n":306,"o":9.855,"t":"2026-10-21T15:40:00Z","v":22586,"vw":9.873357},{"c":9.88,"h":9.91,"l":9.865,"n":277,"o":9.875,"t":"2026-10-21T15:45:00Z","v":22873,"vw":9.883808},{"c":9.86,"h":9.88,"l":9.845,"n":304,"o":9.87,"t":"2026-10-21T15:50:00Z","v":39054,"vw":9.857843},{"c":9.9008,"h":9.935,"l":9.85,"n":451,"o":9.855,"t":"2026-10-21T15:55:00Z","v":31733,"vw":9.893661},{"c":9.9,"h":9.95,"l":9.88,"n":424,"o":9.9,"t":"2026-10-21T16:00:00Z","v":30505,"vw":9.923155},{"c":9.895,"h":9.9199,"l":9.88,"n":208,"o":9.9,"t":"2026-10-21T16:05:00Z","v":12311,"vw":9.896581},{"c":9.86,"h":9.925,"l":9.83,"n":346,"o":9.9,"t":"2026-10-21T16:10:00Z","v":47061,"vw":9.868381},{"c":9.87,"h":9.905,"l":9.855,"n":397,"o":9.86,"t":"2026-10-21T16:15:00Z","v":37465,"vw":9.879603},{"c":9.87,"h":9.885,"l":9.865,"n":256,"o":9.865,"t":"2026-10-21T16:20:00Z","v":14743,"vw":9.874168},{"c":9.845,"h":9.875,"l":9.845,"n":341,"o":9.86,"t":"2026-10-21T16:25:00Z","v":30707,"vw":9.857707},{"c":9.855,"h":9.865,"l":9.82,"n":425,"o":9.85,"t":"2026-10-21T16:30:00Z","v":39856,"vw":9.848563},{"c":9.905,"h":9.905,"l":9.845,"n":370,"o":9.855,"t":"2026-10-21T16:35:00Z","v":26168,"vw":9.877403},{"c":9.895,"h":9.925,"l":9.845,"n":328,"o":9.91,"t":"2026-10-21T16:40:00Z","v":70630,"vw":9.856845},{"c":10.01,"h":10.01,"l":9.89,"n":550,"o":9.9,"t":"2026-10-21T16:45:00Z","v":64386,"vw":9.970459},{"c":10.085,"h":10.085,"l":10,"n":564,"o":10.01,"t":"2026-10-21T16:50:00Z","v":60924,"vw":10.050115},{"c":10.07,"h":10.11,"l":10.07,"n":421,"o":10.09,"t":"2026-10-21T16:55:00Z","v":40924,"vw":10.088693},{"c":9.99,"h":10.06,"l":9.95,"n":390,"o":10.06,"t":"2026-10-21T17:00:00Z","v":52976,"vw":10.002601},{"c":10.05,"h":10.07,"l":9.99,"n":411,"o":9.99,"t":"2026-10-21T17:05:00Z","v":51576,"vw":10.034471},{"c":10.08,"h":10.095,"l":10.03,"n":321,"o":10.04,"t":"2026-10-21T17:10:00Z","v":57590,"vw":10.056083},{"c":10.01,"h":10.07,"l":10.01,"n":263,"o":10.07,"t":"2026-10-21T17:15:00Z","v":28154,"vw":10.040246},{"c":9.965,"h":10.015,"l":9.9401,"n":299,"o":10.015,"t":"2026-10-21T17:20:00Z","v":30127,"vw":9.963599},{"c":9.955,"h":9.97,"l":9.94,"n":215,"o":9.96,"t":"2026-10-21T17:25:00Z","v":16472,"vw":9.952657},{"c":10.025,"h":10.03,"l":9.955,"n":384,"o":9.955,"t":"2026-10-21T17:30:00Z","v":44285,"vw":9.989142},{"c":10.015,"h":10.06,"l":10.015,"n":288,"o":10.025,"t":"2026-10-21T17:35:00Z","v":25564,"vw":10.039891},{"c":9.98,"h":10.05,"l":9.945,"n":663,"o":10.01,"t":"2026-10-21T17:40:00Z","v":78513,"vw":9.978516},{"c":9.945,"h":9.98,"l":9.945,"n":188,"o":9.975,"t":"2026-10-21T17:45:00Z","v":16396,"vw":9.965108},{"c":9.965,"h":9.965,"l":9.945,"n":189,"o":9.945,"t":"2026-10-21T17:50:00Z","v":10589,"vw":9.955557},{"c":9.955,"h":9.9699,"l":9.95,"n":133,"o":9.95,"t":"2026-10-21T17:55:00Z","v":6259,"vw":9.959487},{"c":9.965,"h":9.97,"l":9.945,"n":181,"o":9.955,"t":"2026-10-21T18:00:00Z","v":11258,"vw":9.956046},{"c":9.95,"h":9.9989,"l":9.95,"n":245,"o":9.96,"t":"2026-10-21T18:05:00Z","v":23740,"vw":9.979578},{"c":9.94,"h":9.975,"l":9.935,"n":290,"o":9.95,"t":"2026-10-21T18:10:00Z","v":32997,"vw":9.946814},{"c":9.94,"h":9.9699,"l":9.94,"n":150,"o":9.95,"t":"2026-10-21T18:15:00Z","v":9399,"vw":9.953425},{"c":10,"h":10.035,"l":9.925,"n":516,"o":9.94,"t":"2026-10-21T18:20:00Z","v":57160,"vw":10.001909},{"c":10.03,"h":10.045,"l":9.98,"n":393,"o":9.98,"t":"2026-10-21T18:25:00Z","v":35273,"vw":10.009032},{"c":10.04,"h":10.04,"l":10.01,"n":254,"o":10.03,"t":"2026-10-21T18:30:00Z","v":20202,"vw":10.029471},{"c":10.005,"h":10.035,"l":10,"n":201,"o":10.03,"t":"2026-10-21T18:35:00Z","v":14785,"vw":10.016497},{"c":10.04,"h":10.045,"l":10.005,"n":327,"o":10.005,"t":"2026-10-21T18:40:00Z","v":23258,"vw":10.020457},{"c":10.055,"h":10.075,"l":10.015,"n":504,"o":10.035,"t":"2026-10-21T18:45:00Z","v":50084,"vw":10.054453},{"c":9.97,"h":10.055,"l":9.86,"n":817,"o":10.045,"t":"2026-10-21T18:50:00Z","v":151836,"vw":9.948229},{"c":9.995,"h":10.025,"l":9.965,"n":827,"o":9.965,"t":"2026-10-21T18:55:00Z","v":109132,"vw":9.999606},{"c":10.02,"h":10.035,"l":9.9701,"n":631,"o":9.995,"t":"2026-10-21T19:00:00Z","v":59230,"vw":9.996681},{"c":10.005,"h":10.055,"l":9.985,"n":606,"o":10.02,"t":"2026-10-21T19:05:00Z","v":60166,"vw":10.007152},{"c":10.04,"h":10.045,"l":9.955,"n":627,"o":10.005,"t":"2026-10-21T19:10:00Z","v":118234,"vw":10.007625},{"c":10.05,"h":10.08,"l":10.035,"n":331,"o":10.035,"t":"2026-10-21T19:15:00Z","v":31129,"vw":10.062499},{"c":10.055,"h":10.055,"l":10.02,"n":552,"o":10.055,"t":"2026-10-21T19:20:00Z","v":41085,"vw":10.042088},{"c":10.095,"h":10.095,"l":10.05,"n":412,"o":10.05,"t":"2026-10-21T19:25:00Z","v":31235,"vw":10.069357},{"c":10.105,"h":10.13,"l":10.085,"n":548,"o":10.095,"t":"2026-10-21T19:30:00Z","v":53536,"vw":10.109128},{"c":10.16,"h":10.205,"l":10.1,"n":913,"o":10.105,"t":"2026-10-21T19:35:00Z","v":86545,"vw":10.174338},{"c":10.03,"h":10.17,"l":10.03,"n":749,"o":10.16,"t":"2026-10-21T19:40:00Z","v":78924,"vw":10.133687},{"c":10.06,"h":10.085,"l":10.01,"n":929,"o":10.035,"t":"2026-10-21T19:45:00Z","v":84922,"vw":10.0469},{"c":10.03,"h":10.095,"l":10.02,"n":1273,"o":10.05,"t":"2026-10-21T19:50:00Z","v":123450,"vw":10.059243},{"c":10.05,"h":10.07,"l":9.955,"n":5312,"o":10.04,"t":"2026-10-21T19:55:00Z","v":1182444,"vw":10.032503},{"c":10.04,"h":10.04,"l":10.04,"n":30,"o":10.04,"t":"2026-10-21T20:00:00Z","v":469890,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T20:20:00Z","v":190,"vw":10.04},{"c":10.17,"h":10.17,"l":10.09,"n":9,"o":10.09,"t":"2026-10-21T20:40:00Z","v":2000,"vw":10.136586},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T21:00:00Z","v":2075,"vw":10.04},{"c":10.05,"h":10.06,"l":10.05,"n":6,"o":10.06,"t":"2026-10-21T21:35:00Z","v":653,"vw":10.057778},{"c":10.0964,"h":10.0964,"l":10.0964,"n":2,"o":10.0964,"t":"2026-10-21T21:55:00Z","v":104,"vw":10.0964},{"c":10.04,"h":10.04,"l":10.04,"n":7,"o":10.04,"t":"2026-10-21T22:05:00Z","v":267,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T22:15:00Z","v":525,"vw":10.04},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-21T22:30:00Z","v":200,"vw":10},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-21T22:35:00Z","v":101,"vw":9.9},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-21T22:50:00Z","v":250,"vw":10.065918},{"c":10.009,"h":10.009,"l":10.009,"n":1,"o":10.009,"t":"2026-10-21T23:05:00Z","v":100,"vw":10.009},{"c":10.009,"h":10.009,"l":10.009,"n":1,"o":10.009,"t":"2026-10-21T23:10:00Z","v":100,"vw":10.009},{"c":9.8513,"h":10.01,"l":9.8513,"n":6,"o":9.9837,"t":"2026-10-21T23:20:00Z","v":1353,"vw":9.988852},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T23:30:00Z","v":200,"vw":9.9},{"c":9.9053,"h":9.917,"l":9.9053,"n":4,"o":9.917,"t":"2026-10-21T23:35:00Z","v":1520,"vw":9.9131},{"c":9.917,"h":9.917,"l":9.9055,"n":4,"o":9.9055,"t":"2026-10-21T23:40:00Z","v":413,"vw":9.914125},{"c":9.45,"h":9.79,"l":9.45,"n":70,"o":9.78,"t":"2026-10-22T08:00:00Z","v":10513,"vw":9.693529},{"c":9.5,"h":9.56,"l":9.5,"n":7,"o":9.56,"t":"2026-10-22T08:15:00Z","v":510,"vw":9.530443},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-22T08:30:00Z","v":575,"vw":9.58},{"c":9.6997,"h":9.6997,"l":9.65,"n":7,"o":9.65,"t":"2026-10-22T08:40:00Z","v":531,"vw":9.67485},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T08:45:00Z","v":200,"vw":9.6},{"c":9.5,"h":9.53,"l":9.5,"n":16,"o":9.5,"t":"2026-10-22T08:55:00Z","v":10157,"vw":9.50357},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-22T09:00:00Z","v":3118,"vw":9.5},{"c":9.5617,"h":9.5617,"l":9.5617,"n":1,"o":9.5617,"t":"2026-10-22T09:25:00Z","v":100,"vw":9.5617},{"c":9.571,"h":9.5719,"l":9.571,"n":6,"o":9.5719,"t":"2026-10-22T09:40:00Z","v":1153,"vw":9.571577},{"c":9.571,"h":9.571,"l":9.571,"n":2,"o":9.571,"t":"2026-10-22T09:45:00Z","v":200,"vw":9.571},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-22T10:30:00Z","v":1050,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-22T10:35:00Z","v":130,"vw":9.65},{"c":9.66,"h":9.66,"l":9.65,"n":7,"o":9.65,"t":"2026-10-22T11:00:00Z","v":751,"vw":9.652857},{"c":9.61,"h":9.61,"l":9.61,"n":7,"o":9.61,"t":"2026-10-22T11:10:00Z","v":254,"vw":9.61},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-22T11:15:00Z","v":200,"vw":9.63},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-22T11:20:00Z","v":1000,"vw":9.605},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T11:25:00Z","v":5000,"vw":9.6},{"c":9.68,"h":9.7,"l":9.65,"n":21,"o":9.65,"t":"2026-10-22T11:35:00Z","v":826,"vw":9.671739},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-22T11:40:00Z","v":195,"vw":9.7},{"c":9.73,"h":9.73,"l":9.68,"n":14,"o":9.68,"t":"2026-10-22T11:50:00Z","v":8336,"vw":9.712963},{"c":9.805,"h":9.805,"l":9.73,"n":23,"o":9.73,"t":"2026-10-22T12:05:00Z","v":3706,"vw":9.766264},{"c":9.86,"h":9.86,"l":9.84,"n":8,"o":9.85,"t":"2026-10-22T12:10:00Z","v":1010,"vw":9.851708},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-22T12:15:00Z","v":205,"vw":9.83},{"c":9.73,"h":9.73,"l":9.73,"n":3,"o":9.73,"t":"2026-10-22T12:25:00Z","v":136,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-22T12:35:00Z","v":350,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-22T12:40:00Z","v":715,"vw":9.73},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-22T12:50:00Z","v":424,"vw":9.65},{"c":9.6,"h":9.67,"l":9.6,"n":28,"o":9.6017,"t":"2026-10-22T12:55:00Z","v":4582,"vw":9.610105},{"c":9.65,"h":9.65,"l":9.62,"n":4,"o":9.62,"t":"2026-10-22T13:00:00Z","v":2034,"vw":9.635},{"c":9.6674,"h":9.6674,"l":9.6674,"n":7,"o":9.6674,"t":"2026-10-22T13:25:00Z","v":274,"vw":9.6674},{"c":9.7825,"h":9.83,"l":9.6,"n":1002,"o":9.69,"t":"2026-10-22T13:30:00Z","v":131621,"vw":9.70744},{"c":9.87,"h":9.95,"l":9.77,"n":212,"o":9.77,"t":"2026-10-22T13:35:00Z","v":26315,"vw":9.865176},{"c":9.74,"h":9.84,"l":9.715,"n":401,"o":9.84,"t":"2026-10-22T13:40:00Z","v":41056,"vw":9.766054},{"c":9.5,"h":9.755,"l":9.48,"n":557,"o":9.75,"t":"2026-10-22T13:45:00Z","v":64751,"vw":9.586969},{"c":9.565,"h":9.654,"l":9.44,"n":285,"o":9.48,"t":"2026-10-22T13:50:00Z","v":24748,"vw":9.544461},{"c":9.685,"h":9.6999,"l":9.55,"n":269,"o":9.57,"t":"2026-10-22T13:55:00Z","v":37592,"vw":9.628358},{"c":9.65,"h":9.765,"l":9.65,"n":510,"o":9.69,"t":"2026-10-22T14:00:00Z","v":81541,"vw":9.693818},{"c":9.53,"h":9.63,"l":9.53,"n":413,"o":9.63,"t":"2026-10-22T14:05:00Z","v":28245,"vw":9.567077},{"c":9.439,"h":9.53,"l":9.41,"n":512,"o":9.5,"t":"2026-10-22T14:10:00Z","v":47933,"vw":9.481534},{"c":9.37,"h":9.415,"l":9.325,"n":619,"o":9.415,"t":"2026-10-22T14:15:00Z","v":86160,"vw":9.358914},{"c":9.21,"h":9.38,"l":9.175,"n":493,"o":9.36,"t":"2026-10-22T14:20:00Z","v":52382,"vw":9.283084},{"c":9.21,"h":9.25,"l":9.182,"n":311,"o":9.21,"t":"2026-10-22T14:25:00Z","v":25630,"vw":9.213566},{"c":9.2,"h":9.22,"l":9.18,"n":643,"o":9.205,"t":"2026-10-22T14:30:00Z","v":50539,"vw":9.195561},{"c":9.25,"h":9.28,"l":9.16,"n":487,"o":9.2,"t":"2026-10-22T14:35:00Z","v":43636,"vw":9.194988},{"c":9.28,"h":9.31,"l":9.27,"n":310,"o":9.28,"t":"2026-10-22T14:40:00Z","v":16968,"vw":9.288656},{"c":9.245,"h":9.3,"l":9.22,"n":410,"o":9.28,"t":"2026-10-22T14:45:00Z","v":33632,"vw":9.265928},{"c":9.285,"h":9.31,"l":9.23,"n":330,"o":9.24,"t":"2026-10-22T14:50:00Z","v":22731,"vw":9.271366},{"c":9.33,"h":9.33,"l":9.255,"n":268,"o":9.29,"t":"2026-10-22T14:55:00Z","v":15634,"vw":9.287988},{"c":9.245,"h":9.32,"l":9.235,"n":278,"o":9.32,"t":"2026-10-22T15:00:00Z","v":23669,"vw":9.252558},{"c":9.225,"h":9.2563,"l":9.22,"n":223,"o":9.235,"t":"2026-10-22T15:05:00Z","v":26659,"vw":9.23762},{"c":9.19,"h":9.225,"l":9.155,"n":330,"o":9.22,"t":"2026-10-22T15:10:00Z","v":19648,"vw":9.191192},{"c":9.24,"h":9.29,"l":9.19,"n":348,"o":9.19,"t":"2026-10-22T15:15:00Z","v":25575,"vw":9.250343},{"c":9.2276,"h":9.2893,"l":9.225,"n":209,"o":9.26,"t":"2026-10-22T15:20:00Z","v":14507,"vw":9.251686},{"c":9.215,"h":9.23,"l":9.2,"n":351,"o":9.225,"t":"2026-10-22T15:25:00Z","v":24425,"vw":9.216573},{"c":9.21,"h":9.26,"l":9.17,"n":495,"o":9.205,"t":"2026-10-22T15:30:00Z","v":27959,"vw":9.215517},{"c":9.19,"h":9.23,"l":9.17,"n":295,"o":9.2,"t":"2026-10-22T15:35:00Z","v":18075,"vw":9.20492},{"c":9.2,"h":9.26,"l":9.18,"n":384,"o":9.18,"t":"2026-10-22T15:40:00Z","v":32685,"vw":9.223282},{"c":9.195,"h":9.2386,"l":9.17,"n":269,"o":9.2,"t":"2026-10-22T15:45:00Z","v":22987,"vw":9.18881},{"c":9.24,"h":9.2503,"l":9.21,"n":326,"o":9.21,"t":"2026-10-22T15:50:00Z","v":22250,"vw":9.2324},{"c":9.225,"h":9.265,"l":9.22,"n":226,"o":9.24,"t":"2026-10-22T15:55:00Z","v":15516,"vw":9.235797},{"c":9.235,"h":9.265,"l":9.23,"n":354,"o":9.23,"t":"2026-10-22T16:00:00Z","v":17114,"vw":9.240413},{"c":9.3,"h":9.3,"l":9.235,"n":276,"o":9.245,"t":"2026-10-22T16:05:00Z","v":20560,"vw":9.251383},{"c":9.285,"h":9.315,"l":9.275,"n":316,"o":9.3,"t":"2026-10-22T16:10:00Z","v":14603,"vw":9.294237},{"c":9.34,"h":9.345,"l":9.275,"n":526,"o":9.285,"t":"2026-10-22T16:15:00Z","v":47476,"vw":9.303932},{"c":9.375,"h":9.41,"l":9.335,"n":601,"o":9.3386,"t":"2026-10-22T16:20:00Z","v":48678,"vw":9.375542},{"c":9.41,"h":9.41,"l":9.36,"n":296,"o":9.37,"t":"2026-10-22T16:25:00Z","v":32991,"vw":9.384104},{"c":9.29,"h":9.41,"l":9.29,"n":326,"o":9.4,"t":"2026-10-22T16:30:00Z","v":32322,"vw":9.368604},{"c":9.175,"h":9.31,"l":9.17,"n":366,"o":9.29,"t":"2026-10-22T16:35:00Z","v":37049,"vw":9.240158},{"c":9.13,"h":9.16,"l":9.08,"n":375,"o":9.16,"t":"2026-10-22T16:40:00Z","v":40744,"vw":9.111524},{"c":9.065,"h":9.125,"l":9.035,"n":547,"o":9.12,"t":"2026-10-22T16:45:00Z","v":46260,"vw":9.075665},{"c":9.145,"h":9.16,"l":9.01,"n":651,"o":9.06,"t":"2026-10-22T16:50:00Z","v":98342,"vw":9.055842},{"c":9.155,"h":9.165,"l":9.11,"n":262,"o":9.13,"t":"2026-10-22T16:55:00Z","v":18671,"vw":9.142588},{"c":9.085,"h":9.1699,"l":9.085,"n":300,"o":9.155,"t":"2026-10-22T17:00:00Z","v":27010,"vw":9.132585},{"c":9.0455,"h":9.085,"l":9.035,"n":443,"o":9.085,"t":"2026-10-22T17:05:00Z","v":37354,"vw":9.046301},{"c":9.085,"h":9.085,"l":9.035,"n":398,"o":9.04,"t":"2026-10-22T17:10:00Z","v":55031,"vw":9.064038},{"c":9.105,"h":9.115,"l":9.085,"n":348,"o":9.09,"t":"2026-10-22T17:15:00Z","v":23958,"vw":9.102248},{"c":9.015,"h":9.105,"l":9.015,"n":225,"o":9.105,"t":"2026-10-22T17:20:00Z","v":13825,"vw":9.067723},{"c":8.955,"h":9.01,"l":8.93,"n":416,"o":9.01,"t":"2026-10-22T17:25:00Z","v":40205,"vw":8.968349},{"c":9.0101,"h":9.015,"l":8.945,"n":321,"o":8.95,"t":"2026-10-22T17:30:00Z","v":23292,"vw":8.974489},{"c":9.045,"h":9.065,"l":9.005,"n":383,"o":9.025,"t":"2026-10-22T17:35:00Z","v":33572,"vw":9.041556},{"c":9.05,"h":9.085,"l":9.045,"n":413,"o":9.045,"t":"2026-10-22T17:40:00Z","v":36021,"vw":9.058037},{"c":9.185,"h":9.19,"l":9.045,"n":628,"o":9.055,"t":"2026-10-22T17:45:00Z","v":65583,"vw":9.109369},{"c":9.245,"h":9.26,"l":9.145,"n":294,"o":9.18,"t":"2026-10-22T17:50:00Z","v":23430,"vw":9.209847},{"c":9.205,"h":9.2571,"l":9.205,"n":291,"o":9.245,"t":"2026-10-22T17:55:00Z","v":21183,"vw":9.227779},{"c":9.135,"h":9.245,"l":9.135,"n":472,"o":9.21,"t":"2026-10-22T18:00:00Z","v":58285,"vw":9.219204},{"c":9.135,"h":9.175,"l":9.13,"n":317,"o":9.135,"t":"2026-10-22T18:05:00Z","v":27104,"vw":9.144489},{"c":9.125,"h":9.165,"l":9.125,"n":320,"o":9.13,"t":"2026-10-22T18:10:00Z","v":15498,"vw":9.144893},{"c":9.185,"h":9.19,"l":9.115,"n":422,"o":9.12,"t":"2026-10-22T18:15:00Z","v":30996,"vw":9.146032},{"c":9.26,"h":9.29,"l":9.185,"n":380,"o":9.185,"t":"2026-10-22T18:20:00Z","v":31089,"vw":9.24023},{"c":9.205,"h":9.28,"l":9.195,"n":305,"o":9.26,"t":"2026-10-22T18:25:00Z","v":22582,"vw":9.234068},{"c":9.195,"h":9.22,"l":9.175,"n":296,"o":9.205,"t":"2026-10-22T18:30:00Z","v":24858,"vw":9.192258},{"c":9.195,"h":9.235,"l":9.19,"n":447,"o":9.195,"t":"2026-10-22T18:35:00Z","v":35566,"vw":9.207375},{"c":9.205,"h":9.22,"l":9.195,"n":316,"o":9.1986,"t":"2026-10-22T18:40:00Z","v":18456,"vw":9.207895},{"c":9.205,"h":9.22,"l":9.185,"n":325,"o":9.21,"t":"2026-10-22T18:45:00Z","v":19820,"vw":9.202371},{"c":9.17,"h":9.225,"l":9.155,"n":432,"o":9.205,"t":"2026-10-22T18:50:00Z","v":31436,"vw":9.18659},{"c":9.15,"h":9.18,"l":9.145,"n":243,"o":9.175,"t":"2026-10-22T18:55:00Z","v":21557,"vw":9.156857},{"c":9.145,"h":9.15,"l":9.095,"n":409,"o":9.14,"t":"2026-10-22T19:00:00Z","v":35551,"vw":9.125884},{"c":9.175,"h":9.19,"l":9.145,"n":340,"o":9.145,"t":"2026-10-22T19:05:00Z","v":24551,"vw":9.159955},{"c":9.24,"h":9.25,"l":9.17,"n":391,"o":9.175,"t":"2026-10-22T19:10:00Z","v":34693,"vw":9.218187},{"c":9.295,"h":9.325,"l":9.24,"n":491,"o":9.24,"t":"2026-10-22T19:15:00Z","v":42798,"vw":9.290118},{"c":9.31,"h":9.33,"l":9.285,"n":418,"o":9.295,"t":"2026-10-22T19:20:00Z","v":36781,"vw":9.310031},{"c":9.305,"h":9.32,"l":9.29,"n":431,"o":9.305,"t":"2026-10-22T19:25:00Z","v":38282,"vw":9.309006},{"c":9.305,"h":9.335,"l":9.275,"n":1011,"o":9.305,"t":"2026-10-22T19:30:00Z","v":87067,"vw":9.301907},{"c":9.295,"h":9.35,"l":9.285,"n":1258,"o":9.305,"t":"2026-10-22T19:35:00Z","v":139728,"vw":9.322714},{"c":9.315,"h":9.36,"l":9.285,"n":948,"o":9.3,"t":"2026-10-22T19:40:00Z","v":80990,"vw":9.319458},{"c":9.36,"h":9.3685,"l":9.295,"n":1103,"o":9.3101,"t":"2026-10-22T19:45:00Z","v":113932,"vw":9.32534},{"c":9.415,"h":9.435,"l":9.36,"n":1598,"o":9.36,"t":"2026-10-22T19:50:00Z","v":151277,"vw":9.401907},{"c":9.355,"h":9.43,"l":9.35,"n":2677,"o":9.42,"t":"2026-10-22T19:55:00Z","v":271593,"vw":9.37447},{"c":9.36,"h":9.37,"l":9.36,"n":17,"o":9.37,"t":"2026-10-22T20:00:00Z","v":282394,"vw":9.36999},{"c":9.38,"h":9.5137,"l":9.38,"n":2,"o":9.5137,"t":"2026-10-22T20:05:00Z","v":322,"vw":9.472178},{"c":9.3715,"h":9.3715,"l":9.3715,"n":1,"o":9.3715,"t":"2026-10-22T20:10:00Z","v":100,"vw":9.3715},{"c":9.3715,"h":9.3715,"l":9.3715,"n":2,"o":9.3715,"t":"2026-10-22T20:15:00Z","v":300,"vw":9.3715},{"c":9.3701,"h":9.375,"l":9.37,"n":13,"o":9.375,"t":"2026-10-22T20:20:00Z","v":1600,"vw":9.373144},{"c":9.3701,"h":9.3701,"l":9.3701,"n":1,"o":9.3701,"t":"2026-10-22T20:25:00Z","v":600,"vw":9.3701},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-22T20:30:00Z","v":1047,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-22T20:50:00Z","v":213,"vw":9.4},{"c":9.39,"h":9.3989,"l":9.39,"n":6,"o":9.3989,"t":"2026-10-22T21:20:00Z","v":638,"vw":9.39187},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-22T21:25:00Z","v":236,"vw":9.39},{"c":9.3302,"h":9.3302,"l":9.3302,"n":4,"o":9.3302,"t":"2026-10-22T21:40:00Z","v":1130,"vw":9.3302}],"history":[{"c":4.04,"h":4.2,"l":3.97,"n":6754,"o":4.19,"t":"2024-10-21T04:00:00Z","v":722476,"vw":4.031904},{"c":4.14,"h":4.16,"l":3.98,"n":6470,"o":4.02,"t":"2024-10-22T04:00:00Z","v":460760,"vw":4.098527},{"c":4.11,"h":4.125,"l":3.98,"n":6381,"o":4.09,"t":"2024-10-23T04:00:00Z","v":610992,"vw":4.052182},{"c":4.11,"h":4.23,"l":4.02,"n":6505,"o":4.17,"t":"2024-10-24T04:00:00Z","v":738263,"vw":4.113848},{"c":4.07,"h":4.24,"l":4.055,"n":6617,"o":4.15,"t":"2024-10-25T04:00:00Z","v":645477,"vw":4.135672},{"c":4.29,"h":4.4,"l":4.06,"n":9454,"o":4.06,"t":"2024-10-28T04:00:00Z","v":1727827,"vw":4.275487},{"c":4.17,"h":4.35,"l":4.135,"n":7540,"o":4.33,"t":"2024-10-29T04:00:00Z","v":1097939,"vw":4.203461},{"c":4.14,"h":4.265,"l":4.105,"n":9255,"o":4.2,"t":"2024-10-30T04:00:00Z","v":1529647,"vw":4.160805},{"c":3.84,"h":4.1,"l":3.83,"n":8858,"o":4.1,"t":"2024-10-31T04:00:00Z","v":1359359,"vw":3.965212},{"c":3.92,"h":3.95,"l":3.72,"n":8821,"o":3.88,"t":"2024-11-01T04:00:00Z","v":1060417,"vw":3.845246},{"c":4,"h":4.03,"l":3.82,"n":6647,"o":3.88,"t":"2024-11-04T05:00:00Z","v":702187,"vw":3.946629},{"c":4.05,"h":4.06,"l":3.855,"n":7227,"o":4,"t":"2024-11-05T05:00:00Z","v":700460,"vw":3.974203},{"c":4.14,"h":4.23,"l":3.97,"n":13513,"o":4.1,"t":"2024-11-06T05:00:00Z","v":1989129,"vw":4.096503},{"c":4.03,"h":4.22,"l":4.01,"n":8247,"o":4.14,"t":"2024-11-07T05:00:00Z","v":948702,"vw":4.084803},{"c":4.07,"h":4.095,"l":3.92,"n":7613,"o":4.02,"t":"2024-11-08T05:00:00Z","v":837599,"vw":4.021553},{"c":4.28,"h":4.465,"l":4.13,"n":12763,"o":4.2,"t":"2024-11-11T05:00:00Z","v":1967809,"vw":4.299157},{"c":3.64,"h":4.1,"l":3.615,"n":11047,"o":4.1,"t":"2024-11-12T05:00:00Z","v":2213435,"vw":3.808922},{"c":3.14,"h":3.82,"l":3.13,"n":10750,"o":3.73,"t":"2024-11-13T05:00:00Z","v":1961486,"vw":3.405228},{"c":3.015,"h":3.2,"l":2.95,"n":14018,"o":3.2,"t":"2024-11-14T05:00:00Z","v":3287445,"vw":3.043031},{"c":2.84,"h":3.0299,"l":2.71,"n":13115,"o":3.02,"t":"2024-11-15T05:00:00Z","v":2439578,"vw":2.81457},{"c":2.77,"h":2.9385,"l":2.76,"n":7300,"o":2.9,"t":"2024-11-18T05:00:00Z","v":960492,"vw":2.84799},{"c":2.72,"h":2.77,"l":2.45,"n":9733,"o":2.77,"t":"2024-11-19T05:00:00Z","v":1595209,"vw":2.620677},{"c":2.68,"h":2.72,"l":2.55,"n":7288,"o":2.69,"t":"2024-11-20T05:00:00Z","v":1057977,"vw":2.646034},{"c":2.55,"h":2.695,"l":2.52,"n":9628,"o":2.66,"t":"2024-11-21T05:00:00Z","v":1673794,"vw":2.600024},{"c":2.56,"h":2.64,"l":2.52,"n":7737,"o":2.58,"t":"2024-11-22T05:00:00Z","v":1091751,"vw":2.568932},{"c":2.83,"h":2.98,"l":2.715,"n":11486,"o":2.76,"t":"2024-11-25T05:00:00Z","v":1713166,"vw":2.825422},{"c":2.75,"h":2.84,"l":2.74,"n":6535,"o":2.82,"t":"2024-11-26T05:00:00Z","v":1033319,"vw":2.771737},{"c":2.94,"h":3.02,"l":2.8,"n":6657,"o":2.81,"t":"2024-11-27T05:00:00Z","v":883192,"vw":2.920898},{"c":3.05,"h":3.08,"l":2.9,"n":4084,"o":2.97,"t":"2024-11-29T05:00:00Z","v":488667,"vw":3.015957},{"c":3.15,"h":3.23,"l":3.065,"n":11057,"o":3.09,"t":"2024-12-02T05:00:00Z","v":1563967,"vw":3.143413},{"c":2.99,"h":3.16,"l":2.94,"n":10900,"o":3.15,"t":"2024-12-03T05:00:00Z","v":1422632,"vw":3.00306},{"c":3.09,"h":3.18,"l":3.01,"n":8927,"o":3.11,"t":"2024-12-04T05:00:00Z","v":1420217,"vw":3.100922},{"c":2.92,"h":3.12,"l":2.91,"n":11343,"o":3.1,"t":"2024-12-05T05:00:00Z","v":1609836,"vw":2.979806},{"c":3.11,"h":3.26,"l":2.95,"n":10134,"o":2.95,"t":"2024-12-06T05:00:00Z","v":3197118,"vw":3.139004},{"c":3.21,"h":3.47,"l":3.19,"n":10886,"o":3.25,"t":"2024-12-09T05:00:00Z","v":1957335,"vw":3.314936},{"c":4.02,"h":4.1,"l":3.44,"n":24826,"o":3.52,"t":"2024-12-10T05:00:00Z","v":5407516,"vw":3.894862},{"c":4.38,"h":4.56,"l":3.9409,"n":26838,"o":4.29,"t":"2024-12-11T05:00:00Z","v":4949799,"vw":4.299307},{"c":3.68,"h":4.51,"l":3.46,"n":27987,"o":4.5,"t":"2024-12-12T05:00:00Z","v":6601007,"vw":3.810035},{"c":3.695,"h":3.76,"l":3.51,"n":13829,"o":3.73,"t":"2024-12-13T05:00:00Z","v":2436603,"vw":3.648667},{"c":3.83,"h":4.11,"l":3.53,"n":13739,"o":3.65,"t":"2024-12-16T05:00:00Z","v":2556781,"vw":3.885432},{"c":3.33,"h":3.859,"l":3.32,"n":13715,"o":3.75,"t":"2024-12-17T05:00:00Z","v":2323501,"vw":3.496077},{"c":3.04,"h":3.48,"l":2.905,"n":20012,"o":3.35,"t":"2024-12-18T05:00:00Z","v":3397868,"vw":3.181755},{"c":2.92,"h":3.15,"l":2.7925,"n":15586,"o":3.13,"t":"2024-12-19T05:00:00Z","v":2637690,"vw":2.898755},{"c":2.99,"h":3.085,"l":2.86,"n":11330,"o":2.88,"t":"2024-12-20T05:00:00Z","v":2502806,"vw":2.992115},{"c":2.93,"h":3,"l":2.865,"n":10393,"o":3,"t":"2024-12-23T05:00:00Z","v":1440641,"vw":2.91915},{"c":3.01,"h":3.03,"l":2.875,"n":6126,"o":2.92,"t":"2024-12-24T05:00:00Z","v":1155891,"vw":2.958791},{"c":2.98,"h":3.09,"l":2.915,"n":9824,"o":3.01,"t":"2024-12-26T05:00:00Z","v":1871878,"vw":2.993098},{"c":2.77,"h":3.02,"l":2.72,"n":11740,"o":2.96,"t":"2024-12-27T05:00:00Z","v":2384513,"vw":2.806078},{"c":2.65,"h":2.77,"l":2.62,"n":11924,"o":2.72,"t":"2024-12-30T05:00:00Z","v":2266608,"vw":2.669345},{"c":2.62,"h":2.69,"l":2.545,"n":12937,"o":2.68,"t":"2024-12-31T05:00:00Z","v":2381235,"vw":2.619774},{"c":2.71,"h":2.94,"l":2.625,"n":13542,"o":2.7,"t":"2025-01-02T05:00:00Z","v":2106987,"vw":2.767497},{"c":3.26,"h":3.29,"l":2.72,"n":19488,"o":2.72,"t":"2025-01-03T05:00:00Z","v":3306866,"vw":3.125933},{"c":3.37,"h":3.64,"l":3.24,"n":17018,"o":3.31,"t":"2025-01-06T05:00:00Z","v":2985130,"vw":3.486661},{"c":3.07,"h":3.55,"l":3.06,"n":15021,"o":3.39,"t":"2025-01-07T05:00:00Z","v":2096641,"vw":3.214896},{"c":3.22,"h":4.22,"l":3.1,"n":289982,"o":4.09,"t":"2025-01-08T05:00:00Z","v":59357511,"vw":3.459717},{"c":2.855,"h":3.09,"l":2.81,"n":31841,"o":3.08,"t":"2025-01-10T05:00:00Z","v":8321583,"vw":2.892899},{"c":2.85,"h":2.86,"l":2.7,"n":18646,"o":2.8,"t":"2025-01-13T05:00:00Z","v":3493460,"vw":2.803531},{"c":2.71,"h":2.86,"l":2.6626,"n":21633,"o":2.85,"t":"2025-01-14T05:00:00Z","v":3996142,"vw":2.743467},{"c":2.86,"h":2.97,"l":2.6545,"n":22851,"o":2.84,"t":"2025-01-15T05:00:00Z","v":4623374,"vw":2.832927},{"c":2.8,"h":2.84,"l":2.7,"n":12393,"o":2.84,"t":"2025-01-16T05:00:00Z","v":2569266,"vw":2.764891},{"c":2.9,"h":2.99,"l":2.795,"n":11526,"o":2.86,"t":"2025-01-17T05:00:00Z","v":2523047,"vw":2.886746},{"c":3.22,"h":3.28,"l":2.85,"n":19897,"o":2.96,"t":"2025-01-21T05:00:00Z","v":4328622,"vw":3.124372},{"c":4.03,"h":4.4,"l":3.43,"n":92199,"o":3.47,"t":"2025-01-22T05:00:00Z","v":22697081,"vw":4.03676},{"c":4.17,"h":4.2092,"l":3.79,"n":32637,"o":3.93,"t":"2025-01-23T05:00:00Z","v":6996222,"vw":4.017117},{"c":4,"h":4.31,"l":3.92,"n":21713,"o":4.16,"t":"2025-01-24T05:00:00Z","v":4668762,"vw":4.105838},{"c":3.81,"h":4.1981,"l":3.67,"n":21308,"o":3.88,"t":"2025-01-27T05:00:00Z","v":4313359,"vw":3.840851},{"c":3.84,"h":3.92,"l":3.5343,"n":21801,"o":3.89,"t":"2025-01-28T05:00:00Z","v":4286457,"vw":3.736323},{"c":3.74,"h":4.04,"l":3.67,"n":14276,"o":3.83,"t":"2025-01-29T05:00:00Z","v":2572008,"vw":3.814547},{"c":3.82,"h":3.96,"l":3.7,"n":12025,"o":3.78,"t":"2025-01-30T05:00:00Z","v":1993893,"vw":3.8187},{"c":3.71,"h":4.01,"l":3.63,"n":15971,"o":3.9,"t":"2025-01-31T05:00:00Z","v":3554895,"vw":3.790121},{"c":3.7,"h":3.9,"l":3.4,"n":22494,"o":3.5,"t":"2025-02-03T05:00:00Z","v":3836514,"vw":3.695839},{"c":4.35,"h":4.38,"l":3.65,"n":32705,"o":3.7,"t":"2025-02-04T05:00:00Z","v":12393456,"vw":4.112836},{"c":4.71,"h":4.88,"l":4.3,"n":31722,"o":4.3,"t":"2025-02-05T05:00:00Z","v":8492713,"vw":4.588783},{"c":4.72,"h":4.88,"l":4.49,"n":21565,"o":4.76,"t":"2025-02-06T05:00:00Z","v":4268919,"vw":4.673085},{"c":4.67,"h":4.8,"l":4.5,"n":20371,"o":4.71,"t":"2025-02-07T05:00:00Z","v":3459853,"vw":4.644574},{"c":4.33,"h":4.75,"l":4.23,"n":26422,"o":4.7,"t":"2025-02-10T05:00:00Z","v":4621207,"vw":4.363941},{"c":4.91,"h":4.91,"l":4.17,"n":33396,"o":4.27,"t":"2025-02-11T05:00:00Z","v":6023491,"vw":4.615305},{"c":4.99,"h":5.05,"l":4.62,"n":32193,"o":4.84,"t":"2025-02-12T05:00:00Z","v":6453779,"vw":4.88918},{"c":5,"h":5.05,"l":4.7717,"n":19372,"o":5,"t":"2025-02-13T05:00:00Z","v":3048000,"vw":4.948331},{"c":5.82,"h":5.85,"l":5.03,"n":49624,"o":5.09,"t":"2025-02-14T05:00:00Z","v":9911300,"vw":5.641692},{"c":5.79,"h":6.33,"l":5.66,"n":57365,"o":6.265,"t":"2025-02-18T05:00:00Z","v":9566076,"vw":6.030129},{"c":5.57,"h":5.995,"l":5.455,"n":36511,"o":5.79,"t":"2025-02-19T05:00:00Z","v":5447414,"vw":5.696934},{"c":5.19,"h":5.54,"l":5.05,"n":30773,"o":5.44,"t":"2025-02-20T05:00:00Z","v":4610249,"vw":5.183412},{"c":4.96,"h":5.41,"l":4.79,"n":32363,"o":5.25,"t":"2025-02-21T05:00:00Z","v":4969559,"vw":4.990719},{"c":4.475,"h":4.925,"l":4.36,"n":29337,"o":4.92,"t":"2025-02-24T05:00:00Z","v":5689438,"vw":4.530051},{"c":4.02,"h":4.35,"l":3.78,"n":36381,"o":4.33,"t":"2025-02-25T05:00:00Z","v":8319793,"vw":3.955172},{"c":4.22,"h":4.415,"l":4.06,"n":20697,"o":4.25,"t":"2025-02-26T05:00:00Z","v":3626258,"vw":4.185396},{"c":4.04,"h":4.346,"l":4.04,"n":15915,"o":4.32,"t":"2025-02-27T05:00:00Z","v":2980846,"vw":4.202236},{"c":3.85,"h":4.16,"l":3.835,"n":19511,"o":3.91,"t":"2025-02-28T05:00:00Z","v":3504779,"vw":3.924356},{"c":3.42,"h":3.995,"l":3.37,"n":29293,"o":3.94,"t":"2025-03-03T05:00:00Z","v":4498759,"vw":3.581901},{"c":3.27,"h":3.35,"l":3.03,"n":29435,"o":3.25,"t":"2025-03-04T05:00:00Z","v":7347615,"vw":3.175271},{"c":3.36,"h":3.405,"l":3.22,"n":15102,"o":3.28,"t":"2025-03-05T05:00:00Z","v":2609677,"vw":3.309622},{"c":3.1,"h":3.26,"l":3.02,"n":24421,"o":3.21,"t":"2025-03-06T05:00:00Z","v":4784889,"vw":3.123316},{"c":3.12,"h":3.225,"l":3.031,"n":13657,"o":3.1,"t":"2025-03-07T05:00:00Z","v":2715360,"vw":3.130124},{"c":3.06,"h":3.14,"l":2.96,"n":23354,"o":3.06,"t":"2025-03-10T04:00:00Z","v":4233689,"vw":3.050643},{"c":2.95,"h":3.09,"l":2.865,"n":24498,"o":3.03,"t":"2025-03-11T04:00:00Z","v":4467261,"vw":2.967993},{"c":3.12,"h":3.26,"l":3.055,"n":17993,"o":3.07,"t":"2025-03-12T04:00:00Z","v":3268927,"vw":3.140781},{"c":2.9,"h":3.18,"l":2.9,"n":16043,"o":3.14,"t":"2025-03-13T04:00:00Z","v":2994404,"vw":2.959862},{"c":3.14,"h":3.205,"l":2.9025,"n":23583,"o":2.975,"t":"2025-03-14T04:00:00Z","v":5130965,"vw":3.060176},{"c":3.21,"h":3.32,"l":3.115,"n":17262,"o":3.2,"t":"2025-03-17T04:00:00Z","v":3119300,"vw":3.221386},{"c":3.08,"h":3.149,"l":2.96,"n":22513,"o":3.14,"t":"2025-03-18T04:00:00Z","v":4643473,"vw":3.046845},{"c":2.98,"h":3.09,"l":2.81,"n":21842,"o":3,"t":"2025-03-19T04:00:00Z","v":5910308,"vw":2.946086},{"c":3.04,"h":3.15,"l":2.93,"n":16073,"o":2.94,"t":"2025-03-20T04:00:00Z","v":3799125,"vw":3.04867},{"c":3.01,"h":3.11,"l":2.95,"n":12791,"o":2.98,"t":"2025-03-21T04:00:00Z","v":3208916,"vw":3.033834},{"c":3.1,"h":3.16,"l":3.06,"n":15050,"o":3.11,"t":"2025-03-24T04:00:00Z","v":3014922,"vw":3.099056},{"c":3.07,"h":3.145,"l":3.01,"n":11467,"o":3.1,"t":"2025-03-25T04:00:00Z","v":2512347,"vw":3.06127},{"c":2.9,"h":3.08,"l":2.9,"n":16840,"o":3.07,"t":"2025-03-26T04:00:00Z","v":3547179,"vw":2.948314},{"c":2.81,"h":2.93,"l":2.8,"n":15769,"o":2.86,"t":"2025-03-27T04:00:00Z","v":2792702,"vw":2.837674},{"c":2.7,"h":2.86,"l":2.68,"n":13990,"o":2.8,"t":"2025-03-28T04:00:00Z","v":2323216,"vw":2.742364},{"c":2.51,"h":2.59,"l":2.5,"n":17755,"o":2.59,"t":"2025-03-31T04:00:00Z","v":3669085,"vw":2.534794},{"c":2.4,"h":2.53,"l":2.34,"n":13958,"o":2.52,"t":"2025-04-01T04:00:00Z","v":4036714,"vw":2.417882},{"c":2.48,"h":2.615,"l":2.3,"n":16347,"o":2.3,"t":"2025-04-02T04:00:00Z","v":3378159,"vw":2.476808},{"c":2.235,"h":2.36,"l":2.23,"n":15314,"o":2.285,"t":"2025-04-03T04:00:00Z","v":2809558,"vw":2.272851},{"c":2.28,"h":2.3,"l":2.01,"n":18110,"o":2.2,"t":"2025-04-04T04:00:00Z","v":3785013,"vw":2.154064},{"c":2.32,"h":2.43,"l":2.0105,"n":18371,"o":2.1,"t":"2025-04-07T04:00:00Z","v":3382250,"vw":2.235958},{"c":2.27,"h":2.49,"l":2.2315,"n":12985,"o":2.44,"t":"2025-04-08T04:00:00Z","v":2810699,"vw":2.343464},{"c":2.58,"h":2.72,"l":2.18,"n":19568,"o":2.21,"t":"2025-04-09T04:00:00Z","v":4638790,"vw":2.485465},{"c":2.455,"h":2.59,"l":2.31,"n":17165,"o":2.48,"t":"2025-04-10T04:00:00Z","v":3189639,"vw":2.434495},{"c":3.02,"h":3.02,"l":2.6203,"n":27113,"o":2.78,"t":"2025-04-11T04:00:00Z","v":7175332,"vw":2.829548},{"c":3.09,"h":3.12,"l":2.88,"n":19208,"o":3.11,"t":"2025-04-14T04:00:00Z","v":4146178,"vw":3.000081},{"c":3.12,"h":3.298,"l":2.98,"n":18115,"o":3.03,"t":"2025-04-15T04:00:00Z","v":3248301,"vw":3.118237},{"c":3.05,"h":3.2,"l":2.95,"n":15469,"o":3.11,"t":"2025-04-16T04:00:00Z","v":2442790,"vw":3.052164},{"c":3.09,"h":3.12,"l":2.96,"n":9024,"o":3.04,"t":"2025-04-17T04:00:00Z","v":1634531,"vw":3.056394},{"c":3.07,"h":3.26,"l":3.01,"n":14916,"o":3.01,"t":"2025-04-21T04:00:00Z","v":2717381,"vw":3.130941},{"c":3.21,"h":3.3,"l":3.12,"n":13508,"o":3.14,"t":"2025-04-22T04:00:00Z","v":2699088,"vw":3.208105},{"c":3.19,"h":3.54,"l":3.19,"n":13586,"o":3.37,"t":"2025-04-23T04:00:00Z","v":2604479,"vw":3.337703},{"c":3.22,"h":3.26,"l":3.135,"n":7772,"o":3.2,"t":"2025-04-24T04:00:00Z","v":1461309,"vw":3.207625},{"c":3.13,"h":3.24,"l":3.12,"n":8328,"o":3.22,"t":"2025-04-25T04:00:00Z","v":1576441,"vw":3.163556},{"c":3.19,"h":3.24,"l":3.095,"n":8432,"o":3.13,"t":"2025-04-28T04:00:00Z","v":1533908,"vw":3.170559},{"c":3.03,"h":3.19,"l":3,"n":7628,"o":3.17,"t":"2025-04-29T04:00:00Z","v":1459733,"vw":3.054765},{"c":3.07,"h":3.09,"l":2.85,"n":9739,"o":2.98,"t":"2025-04-30T04:00:00Z","v":2260391,"vw":3.00211},{"c":3.03,"h":3.12,"l":2.97,"n":9015,"o":3.1,"t":"2025-05-01T04:00:00Z","v":1530190,"vw":3.030373},{"c":3.03,"h":3.155,"l":3.02,"n":8004,"o":3.09,"t":"2025-05-02T04:00:00Z","v":1726884,"vw":3.079671},{"c":2.87,"h":3.03,"l":2.85,"n":9187,"o":3.01,"t":"2025-05-05T04:00:00Z","v":1798814,"vw":2.901934},{"c":2.65,"h":2.85,"l":2.64,"n":14516,"o":2.85,"t":"2025-05-06T04:00:00Z","v":2602450,"vw":2.713178},{"c":2.66,"h":2.76,"l":2.62,"n":10379,"o":2.73,"t":"2025-05-07T04:00:00Z","v":1832505,"vw":2.658067},{"c":2.8,"h":2.94,"l":2.62,"n":17521,"o":2.7,"t":"2025-05-08T04:00:00Z","v":3293336,"vw":2.808405},{"c":2.75,"h":2.89,"l":2.73,"n":11305,"o":2.81,"t":"2025-05-09T04:00:00Z","v":2105944,"vw":2.787032},{"c":2.93,"h":2.98,"l":2.81,"n":13130,"o":2.93,"t":"2025-05-12T04:00:00Z","v":3062490,"vw":2.91346},{"c":2.96,"h":2.96,"l":2.75,"n":21552,"o":2.91,"t":"2025-05-13T04:00:00Z","v":4824258,"vw":2.873371},{"c":2.91,"h":3.65,"l":2.83,"n":47463,"o":3.61,"t":"2025-05-14T04:00:00Z","v":10466315,"vw":3.145646},{"c":2.96,"h":2.99,"l":2.831,"n":13561,"o":2.91,"t":"2025-05-15T04:00:00Z","v":2754445,"vw":2.903171},{"c":2.88,"h":3.065,"l":2.85,"n":13862,"o":2.97,"t":"2025-05-16T04:00:00Z","v":2940739,"vw":2.913992},{"c":2.77,"h":2.835,"l":2.675,"n":17600,"o":2.81,"t":"2025-05-19T04:00:00Z","v":3535349,"vw":2.740054},{"c":2.79,"h":2.875,"l":2.69,"n":15384,"o":2.75,"t":"2025-05-20T04:00:00Z","v":2407521,"vw":2.77673},{"c":2.7,"h":2.78,"l":2.66,"n":12276,"o":2.76,"t":"2025-05-21T04:00:00Z","v":2758889,"vw":2.714835},{"c":2.66,"h":2.7154,"l":2.63,"n":12591,"o":2.67,"t":"2025-05-22T04:00:00Z","v":2239315,"vw":2.668133},{"c":2.66,"h":2.6802,"l":2.56,"n":11505,"o":2.6,"t":"2025-05-23T04:00:00Z","v":2031452,"vw":2.642376},{"c":2.72,"h":2.795,"l":2.62,"n":11972,"o":2.69,"t":"2025-05-27T04:00:00Z","v":2187301,"vw":2.708643},{"c":2.74,"h":2.78,"l":2.67,"n":10958,"o":2.7,"t":"2025-05-28T04:00:00Z","v":1850737,"vw":2.734099},{"c":2.74,"h":2.84,"l":2.66,"n":12895,"o":2.8,"t":"2025-05-29T04:00:00Z","v":2172991,"vw":2.757862},{"c":2.65,"h":2.72,"l":2.59,"n":9453,"o":2.71,"t":"2025-05-30T04:00:00Z","v":2133977,"vw":2.650251},{"c":2.73,"h":2.81,"l":2.635,"n":11188,"o":2.68,"t":"2025-06-02T04:00:00Z","v":2391876,"vw":2.723169},{"c":2.78,"h":2.8,"l":2.675,"n":9654,"o":2.73,"t":"2025-06-03T04:00:00Z","v":1561949,"vw":2.762779},{"c":2.85,"h":2.95,"l":2.7646,"n":11514,"o":2.78,"t":"2025-06-04T04:00:00Z","v":2681353,"vw":2.877616},{"c":2.84,"h":2.94,"l":2.78,"n":11411,"o":2.87,"t":"2025-06-05T04:00:00Z","v":2751490,"vw":2.83637},{"c":3.03,"h":3.07,"l":2.86,"n":15082,"o":2.87,"t":"2025-06-06T04:00:00Z","v":3230878,"vw":3.000581},{"c":2.97,"h":3.1,"l":2.93,"n":11438,"o":3.07,"t":"2025-06-09T04:00:00Z","v":2188744,"vw":2.980596},{"c":3.03,"h":3.28,"l":2.97,"n":16566,"o":2.98,"t":"2025-06-10T04:00:00Z","v":4162136,"vw":3.103094},{"c":3.01,"h":3.12,"l":2.93,"n":11496,"o":3.07,"t":"2025-06-11T04:00:00Z","v":2589659,"vw":3.028172},{"c":2.84,"h":3.0368,"l":2.83,"n":10953,"o":2.98,"t":"2025-06-12T04:00:00Z","v":2763527,"vw":2.914483},{"c":2.78,"h":2.83,"l":2.71,"n":10811,"o":2.77,"t":"2025-06-13T04:00:00Z","v":2238447,"vw":2.775179},{"c":2.82,"h":2.87,"l":2.75,"n":9751,"o":2.83,"t":"2025-06-16T04:00:00Z","v":1983833,"vw":2.813847},{"c":2.71,"h":2.8688,"l":2.7,"n":10730,"o":2.81,"t":"2025-06-17T04:00:00Z","v":3140960,"vw":2.7683},{"c":2.75,"h":2.89,"l":2.65,"n":14383,"o":2.71,"t":"2025-06-18T04:00:00Z","v":3969655,"vw":2.771001},{"c":2.79,"h":3.03,"l":2.76,"n":51138,"o":2.985,"t":"2025-06-20T04:00:00Z","v":9796377,"vw":2.832342},{"c":2.76,"h":2.78,"l":2.64,"n":19383,"o":2.75,"t":"2025-06-23T04:00:00Z","v":4670583,"vw":2.723533},{"c":2.81,"h":2.83,"l":2.73,"n":16708,"o":2.8,"t":"2025-06-24T04:00:00Z","v":3786081,"vw":2.790001},{"c":2.76,"h":2.86,"l":2.67,"n":17059,"o":2.84,"t":"2025-06-25T04:00:00Z","v":4193595,"vw":2.745142},{"c":2.71,"h":2.79,"l":2.65,"n":18284,"o":2.775,"t":"2025-06-26T04:00:00Z","v":4781063,"vw":2.691503},{"c":2.62,"h":2.748,"l":2.61,"n":17439,"o":2.725,"t":"2025-06-27T04:00:00Z","v":7396809,"vw":2.650614},{"c":2.57,"h":2.68,"l":2.56,"n":17934,"o":2.68,"t":"2025-06-30T04:00:00Z","v":4245167,"vw":2.604944},{"c":2.59,"h":2.695,"l":2.49,"n":15407,"o":2.56,"t":"2025-07-01T04:00:00Z","v":4070121,"vw":2.583376},{"c":2.69,"h":2.715,"l":2.535,"n":11231,"o":2.59,"t":"2025-07-02T04:00:00Z","v":3226696,"vw":2.663691},{"c":2.77,"h":2.815,"l":2.715,"n":10235,"o":2.78,"t":"2025-07-03T04:00:00Z","v":2711520,"vw":2.769217},{"c":2.58,"h":2.735,"l":2.54,"n":17180,"o":2.735,"t":"2025-07-07T04:00:00Z","v":3869923,"vw":2.61878},{"c":2.64,"h":2.76,"l":2.605,"n":17976,"o":2.61,"t":"2025-07-08T04:00:00Z","v":4274442,"vw":2.693549},{"c":2.83,"h":2.92,"l":2.66,"n":20852,"o":2.68,"t":"2025-07-09T04:00:00Z","v":6197044,"vw":2.80922},{"c":2.73,"h":2.85,"l":2.72,"n":11723,"o":2.85,"t":"2025-07-10T04:00:00Z","v":2957339,"vw":2.774704},{"c":2.67,"h":2.72,"l":2.63,"n":12322,"o":2.71,"t":"2025-07-11T04:00:00Z","v":2928151,"vw":2.678949},{"c":2.66,"h":2.7092,"l":2.62,"n":13043,"o":2.65,"t":"2025-07-14T04:00:00Z","v":3195563,"vw":2.652468},{"c":2.57,"h":2.68,"l":2.5509,"n":14906,"o":2.66,"t":"2025-07-15T04:00:00Z","v":3392625,"vw":2.591085},{"c":2.74,"h":2.75,"l":2.58,"n":13791,"o":2.63,"t":"2025-07-16T04:00:00Z","v":4537548,"vw":2.686312},{"c":2.88,"h":2.89,"l":2.72,"n":15603,"o":2.72,"t":"2025-07-17T04:00:00Z","v":9727203,"vw":2.819807},{"c":3.12,"h":3.23,"l":2.895,"n":26947,"o":2.9,"t":"2025-07-18T04:00:00Z","v":8762232,"vw":3.08078},{"c":3.51,"h":3.76,"l":3.21,"n":41875,"o":3.21,"t":"2025-07-21T04:00:00Z","v":10851757,"vw":3.567892},{"c":3.63,"h":3.64,"l":3.39,"n":25255,"o":3.495,"t":"2025-07-22T04:00:00Z","v":5784880,"vw":3.522691},{"c":3.52,"h":3.74,"l":3.43,"n":21665,"o":3.67,"t":"2025-07-23T04:00:00Z","v":4194986,"vw":3.527039},{"c":3.51,"h":3.59,"l":3.41,"n":14058,"o":3.5,"t":"2025-07-24T04:00:00Z","v":3052305,"vw":3.492317},{"c":2.89,"h":2.955,"l":2.59,"n":59131,"o":2.93,"t":"2025-07-25T04:00:00Z","v":23754502,"vw":2.83449},{"c":2.97,"h":3.09,"l":2.9,"n":30046,"o":3.04,"t":"2025-07-28T04:00:00Z","v":9306857,"vw":3.007959},{"c":2.95,"h":3.2,"l":2.87,"n":35057,"o":3.14,"t":"2025-07-29T04:00:00Z","v":10266480,"vw":2.983691},{"c":2.92,"h":3.1699,"l":2.88,"n":26196,"o":2.98,"t":"2025-07-30T04:00:00Z","v":8851908,"vw":3.030993},{"c":2.83,"h":3,"l":2.81,"n":17520,"o":2.92,"t":"2025-07-31T04:00:00Z","v":4883026,"vw":2.910557},{"c":2.9,"h":2.92,"l":2.74,"n":20350,"o":2.75,"t":"2025-08-01T04:00:00Z","v":4923905,"vw":2.853443},{"c":2.99,"h":3.01,"l":2.85,"n":13809,"o":2.94,"t":"2025-08-04T04:00:00Z","v":3273925,"vw":2.94335},{"c":2.95,"h":3.01,"l":2.9,"n":15182,"o":3,"t":"2025-08-05T04:00:00Z","v":3430886,"vw":2.956172},{"c":2.91,"h":2.96,"l":2.825,"n":13436,"o":2.93,"t":"2025-08-06T04:00:00Z","v":3747971,"vw":2.890001},{"c":2.92,"h":3.04,"l":2.89,"n":14245,"o":2.98,"t":"2025-08-07T04:00:00Z","v":3900080,"vw":2.947055},{"c":2.84,"h":2.97,"l":2.83,"n":13757,"o":2.93,"t":"2025-08-08T04:00:00Z","v":3249611,"vw":2.873282},{"c":2.85,"h":3,"l":2.82,"n":13550,"o":2.9,"t":"2025-08-11T04:00:00Z","v":3871139,"vw":2.892237},{"c":2.97,"h":3.01,"l":2.86,"n":18681,"o":2.9,"t":"2025-08-12T04:00:00Z","v":5208974,"vw":2.929056},{"c":3.12,"h":3.4,"l":2.8,"n":46830,"o":2.835,"t":"2025-08-13T04:00:00Z","v":13483740,"vw":3.178097},{"c":3,"h":3.08,"l":2.91,"n":15962,"o":3,"t":"2025-08-14T04:00:00Z","v":4731297,"vw":2.994861},{"c":2.93,"h":3.025,"l":2.82,"n":18896,"o":3.01,"t":"2025-08-15T04:00:00Z","v":6147476,"vw":2.922148},{"c":2.83,"h":2.93,"l":2.8035,"n":14581,"o":2.9,"t":"2025-08-18T04:00:00Z","v":3729756,"vw":2.846607},{"c":2.62,"h":2.83,"l":2.54,"n":23734,"o":2.81,"t":"2025-08-19T04:00:00Z","v":7007140,"vw":2.642011},{"c":2.57,"h":2.655,"l":2.54,"n":13097,"o":2.65,"t":"2025-08-20T04:00:00Z","v":3753867,"vw":2.568655},{"c":2.56,"h":2.62,"l":2.49,"n":14662,"o":2.55,"t":"2025-08-21T04:00:00Z","v":3626698,"vw":2.557171},{"c":2.63,"h":2.725,"l":2.56,"n":13348,"o":2.58,"t":"2025-08-22T04:00:00Z","v":3884994,"vw":2.661941},{"c":2.54,"h":2.65,"l":2.515,"n":11599,"o":2.63,"t":"2025-08-25T04:00:00Z","v":3188182,"vw":2.580542},{"c":2.55,"h":2.58,"l":2.5,"n":11529,"o":2.56,"t":"2025-08-26T04:00:00Z","v":2842060,"vw":2.534534},{"c":2.55,"h":2.58,"l":2.51,"n":9665,"o":2.55,"t":"2025-08-27T04:00:00Z","v":2523018,"vw":2.543234},{"c":2.47,"h":2.58,"l":2.45,"n":14641,"o":2.56,"t":"2025-08-28T04:00:00Z","v":3129364,"vw":2.501277},{"c":2.39,"h":2.5,"l":2.37,"n":11203,"o":2.47,"t":"2025-08-29T04:00:00Z","v":3090203,"vw":2.40752},{"c":2.34,"h":2.47,"l":2.32,"n":14386,"o":2.35,"t":"2025-09-02T04:00:00Z","v":2986471,"vw":2.373674},{"c":2.38,"h":2.46,"l":2.325,"n":11069,"o":2.38,"t":"2025-09-03T04:00:00Z","v":2565573,"vw":2.377801},{"c":2.4,"h":2.41,"l":2.325,"n":11828,"o":2.4,"t":"2025-09-04T04:00:00Z","v":2370353,"vw":2.360749},{"c":2.46,"h":2.49,"l":2.35,"n":11599,"o":2.44,"t":"2025-09-05T04:00:00Z","v":2853569,"vw":2.432083},{"c":2.51,"h":2.59,"l":2.45,"n":16656,"o":2.5,"t":"2025-09-08T04:00:00Z","v":3112186,"vw":2.497793},{"c":2.54,"h":2.56,"l":2.455,"n":9824,"o":2.51,"t":"2025-09-09T04:00:00Z","v":2048692,"vw":2.514584},{"c":2.38,"h":2.6,"l":2.37,"n":14946,"o":2.6,"t":"2025-09-10T04:00:00Z","v":3891457,"vw":2.471746},{"c":2.74,"h":2.89,"l":2.5,"n":45974,"o":2.52,"t":"2025-09-11T04:00:00Z","v":14609557,"vw":2.680044},{"c":2.55,"h":2.78,"l":2.55,"n":22952,"o":2.78,"t":"2025-09-12T04:00:00Z","v":7062187,"vw":2.611512},{"c":2.62,"h":2.66,"l":2.53,"n":16656,"o":2.57,"t":"2025-09-15T04:00:00Z","v":3627639,"vw":2.578289},{"c":2.7,"h":2.74,"l":2.58,"n":14370,"o":2.61,"t":"2025-09-16T04:00:00Z","v":3026261,"vw":2.66345},{"c":2.55,"h":2.725,"l":2.52,"n":18570,"o":2.67,"t":"2025-09-17T04:00:00Z","v":4024694,"vw":2.633766},{"c":2.69,"h":2.75,"l":2.59,"n":15252,"o":2.6,"t":"2025-09-18T04:00:00Z","v":3414635,"vw":2.684287},{"c":2.61,"h":2.75,"l":2.6,"n":15948,"o":2.7,"t":"2025-09-19T04:00:00Z","v":8735933,"vw":2.644954},{"c":2.69,"h":2.73,"l":2.605,"n":13104,"o":2.64,"t":"2025-09-22T04:00:00Z","v":3655663,"vw":2.670767},{"c":2.6,"h":2.77,"l":2.6,"n":14113,"o":2.71,"t":"2025-09-23T04:00:00Z","v":3812325,"vw":2.670426},{"c":2.49,"h":2.66,"l":2.475,"n":18659,"o":2.635,"t":"2025-09-24T04:00:00Z","v":5266252,"vw":2.548072},{"c":2.65,"h":2.6788,"l":2.48,"n":19394,"o":2.54,"t":"2025-09-25T04:00:00Z","v":5931560,"vw":2.583121},{"c":2.73,"h":2.77,"l":2.61,"n":18427,"o":2.64,"t":"2025-09-26T04:00:00Z","v":4502289,"vw":2.692401},{"c":2.97,"h":3.01,"l":2.7,"n":23349,"o":2.71,"t":"2025-09-29T04:00:00Z","v":7190452,"vw":2.870797},{"c":3.04,"h":3.06,"l":2.8801,"n":17801,"o":2.92,"t":"2025-09-30T04:00:00Z","v":4770947,"vw":3.002563},{"c":3.13,"h":3.28,"l":3.01,"n":26735,"o":3.01,"t":"2025-10-01T04:00:00Z","v":7431883,"vw":3.153539},{"c":3.55,"h":3.7,"l":3.27,"n":44466,"o":3.38,"t":"2025-10-02T04:00:00Z","v":11700219,"vw":3.510078},{"c":3.38,"h":3.62,"l":3.29,"n":30645,"o":3.6,"t":"2025-10-03T04:00:00Z","v":7255031,"vw":3.405756},{"c":3.76,"h":3.88,"l":3.4501,"n":33558,"o":3.46,"t":"2025-10-06T04:00:00Z","v":7826238,"vw":3.697932},{"c":3.74,"h":3.94,"l":3.615,"n":26439,"o":3.84,"t":"2025-10-07T04:00:00Z","v":6056600,"vw":3.743987},{"c":4.18,"h":4.29,"l":3.65,"n":36995,"o":3.76,"t":"2025-10-08T04:00:00Z","v":8744046,"vw":4.112369},{"c":4.01,"h":4.1694,"l":3.91,"n":25238,"o":4.13,"t":"2025-10-09T04:00:00Z","v":5314154,"vw":4.00401},{"c":3.68,"h":4.06,"l":3.67,"n":31974,"o":4.02,"t":"2025-10-10T04:00:00Z","v":7612905,"vw":3.775919},{"c":3.66,"h":3.7376,"l":3.52,"n":25481,"o":3.72,"t":"2025-10-13T04:00:00Z","v":6990547,"vw":3.619315},{"c":3.9,"h":4.01,"l":3.4502,"n":27129,"o":3.555,"t":"2025-10-14T04:00:00Z","v":6427552,"vw":3.771519},{"c":5,"h":5.0001,"l":4.04,"n":72962,"o":4.04,"t":"2025-10-15T04:00:00Z","v":17205530,"vw":4.709352},{"c":4.87,"h":5.228,"l":4.73,"n":44042,"o":4.88,"t":"2025-10-16T04:00:00Z","v":9958358,"vw":4.944792},{"c":4.53,"h":4.74,"l":4.34,"n":35819,"o":4.635,"t":"2025-10-17T04:00:00Z","v":7063041,"vw":4.489986},{"c":4.805,"h":4.9912,"l":4.73,"n":24021,"o":4.73,"t":"2025-10-20T04:00:00Z","v":5069303,"vw":4.860219},{"c":4.61,"h":4.7699,"l":4.48,"n":19741,"o":4.755,"t":"2025-10-21T04:00:00Z","v":4033025,"vw":4.627616},{"c":4.285,"h":4.62,"l":4.13,"n":21862,"o":4.54,"t":"2025-10-22T04:00:00Z","v":5293803,"vw":4.323103},{"c":4.275,"h":4.36,"l":4.21,"n":13291,"o":4.275,"t":"2025-10-23T04:00:00Z","v":2928163,"vw":4.298173},{"c":4.27,"h":4.53,"l":4.25,"n":15701,"o":4.44,"t":"2025-10-24T04:00:00Z","v":3640847,"vw":4.386682},{"c":4.5,"h":4.56,"l":4.15,"n":19987,"o":4.35,"t":"2025-10-27T04:00:00Z","v":4721457,"vw":4.384872},{"c":4.4,"h":4.53,"l":4.35,"n":14057,"o":4.51,"t":"2025-10-28T04:00:00Z","v":2879819,"vw":4.410961},{"c":4.37,"h":4.505,"l":4.3,"n":19901,"o":4.42,"t":"2025-10-29T04:00:00Z","v":4026153,"vw":4.394129},{"c":4.09,"h":4.32,"l":4.09,"n":14093,"o":4.22,"t":"2025-10-30T04:00:00Z","v":2710818,"vw":4.208184},{"c":4.28,"h":4.38,"l":4.09,"n":15453,"o":4.13,"t":"2025-10-31T04:00:00Z","v":3891599,"vw":4.297584},{"c":4.11,"h":4.28,"l":3.935,"n":17321,"o":4.27,"t":"2025-11-03T05:00:00Z","v":3738734,"vw":4.062081},{"c":3.94,"h":4.1086,"l":3.87,"n":18930,"o":3.87,"t":"2025-11-04T05:00:00Z","v":3257963,"vw":3.99468},{"c":3.81,"h":3.94,"l":3.695,"n":17170,"o":3.9,"t":"2025-11-05T05:00:00Z","v":3293875,"vw":3.798507},{"c":3.59,"h":3.81,"l":3.545,"n":18242,"o":3.81,"t":"2025-11-06T05:00:00Z","v":2995148,"vw":3.631708},{"c":3.335,"h":3.49,"l":3.23,"n":18990,"o":3.42,"t":"2025-11-07T05:00:00Z","v":4413630,"vw":3.327042},{"c":3.32,"h":3.5598,"l":3.29,"n":15286,"o":3.48,"t":"2025-11-10T05:00:00Z","v":3122909,"vw":3.362492},{"c":3.45,"h":3.46,"l":3.23,"n":17795,"o":3.32,"t":"2025-11-11T05:00:00Z","v":3393568,"vw":3.357027},{"c":3.4,"h":3.52,"l":3.35,"n":18443,"o":3.46,"t":"2025-11-12T05:00:00Z","v":4074206,"vw":3.40391},{"c":2.64,"h":3.06,"l":2.6,"n":50147,"o":2.98,"t":"2025-11-13T05:00:00Z","v":18227453,"vw":2.707499},{"c":2.82,"h":2.99,"l":2.61,"n":26139,"o":2.61,"t":"2025-11-14T05:00:00Z","v":7301245,"vw":2.870249},{"c":2.86,"h":3.07,"l":2.76,"n":22946,"o":2.79,"t":"2025-11-17T05:00:00Z","v":5133307,"vw":2.907587},{"c":2.84,"h":2.9,"l":2.73,"n":21457,"o":2.81,"t":"2025-11-18T05:00:00Z","v":4512033,"vw":2.830277},{"c":2.86,"h":3.065,"l":2.86,"n":15139,"o":2.87,"t":"2025-11-19T05:00:00Z","v":3434309,"vw":2.934858},{"c":2.77,"h":3.11,"l":2.76,"n":20417,"o":2.95,"t":"2025-11-20T05:00:00Z","v":5997847,"vw":2.950461},{"c":2.93,"h":2.97,"l":2.705,"n":15301,"o":2.77,"t":"2025-11-21T05:00:00Z","v":4051245,"vw":2.856975},{"c":2.96,"h":3.02,"l":2.88,"n":12163,"o":2.94,"t":"2025-11-24T05:00:00Z","v":3002628,"vw":2.947941},{"c":3.07,"h":3.08,"l":2.9,"n":14475,"o":2.96,"t":"2025-11-25T05:00:00Z","v":3676084,"vw":2.984909},{"c":3.09,"h":3.14,"l":3.0001,"n":11554,"o":3.08,"t":"2025-11-26T05:00:00Z","v":2838849,"vw":3.068232},{"c":3.17,"h":3.19,"l":3.0801,"n":7811,"o":3.12,"t":"2025-11-28T05:00:00Z","v":1455765,"vw":3.143933},{"c":3.04,"h":3.15,"l":2.99,"n":15009,"o":3.12,"t":"2025-12-01T05:00:00Z","v":3602261,"vw":3.066678},{"c":3.03,"h":3.185,"l":2.985,"n":14223,"o":3.07,"t":"2025-12-02T05:00:00Z","v":3249764,"vw":3.069625},{"c":3.29,"h":3.3,"l":3.05,"n":10368,"o":3.05,"t":"2025-12-03T05:00:00Z","v":3099880,"vw":3.169141},{"c":3.73,"h":3.96,"l":3.29,"n":41384,"o":3.3,"t":"2025-12-04T05:00:00Z","v":10764508,"vw":3.673192},{"c":3.58,"h":3.78,"l":3.485,"n":19176,"o":3.73,"t":"2025-12-05T05:00:00Z","v":4253772,"vw":3.583643},{"c":3.45,"h":3.69,"l":3.405,"n":13667,"o":3.67,"t":"2025-12-08T05:00:00Z","v":2813237,"vw":3.482013},{"c":3.52,"h":3.59,"l":3.36,"n":12852,"o":3.45,"t":"2025-12-09T05:00:00Z","v":2580757,"vw":3.5123},{"c":3.97,"h":4.06,"l":3.63,"n":29055,"o":3.73,"t":"2025-12-10T05:00:00Z","v":7689881,"vw":3.857126},{"c":3.84,"h":3.94,"l":3.74,"n":16891,"o":3.92,"t":"2025-12-11T05:00:00Z","v":3386076,"vw":3.851521},{"c":3.64,"h":3.83,"l":3.5,"n":20211,"o":3.83,"t":"2025-12-12T05:00:00Z","v":4879071,"vw":3.634657},{"c":3.39,"h":3.7014,"l":3.36,"n":15843,"o":3.7,"t":"2025-12-15T05:00:00Z","v":3254026,"vw":3.471316},{"c":3.55,"h":3.6,"l":3.35,"n":19569,"o":3.37,"t":"2025-12-16T05:00:00Z","v":2824946,"vw":3.517195},{"c":3.39,"h":3.64,"l":3.36,"n":16348,"o":3.565,"t":"2025-12-17T05:00:00Z","v":2815901,"vw":3.480816},{"c":3.41,"h":3.59,"l":3.39,"n":13540,"o":3.48,"t":"2025-12-18T05:00:00Z","v":2718968,"vw":3.456071},{"c":3.38,"h":3.54,"l":3.37,"n":15219,"o":3.44,"t":"2025-12-19T05:00:00Z","v":9818925,"vw":3.397895},{"c":3.67,"h":3.785,"l":3.385,"n":16780,"o":3.43,"t":"2025-12-22T05:00:00Z","v":3570916,"vw":3.661348},{"c":3.52,"h":3.62,"l":3.445,"n":10988,"o":3.6,"t":"2025-12-23T05:00:00Z","v":2150522,"vw":3.532642},{"c":3.56,"h":3.6,"l":3.5051,"n":4843,"o":3.55,"t":"2025-12-24T05:00:00Z","v":1009791,"vw":3.559099},{"c":3.57,"h":3.6,"l":3.46,"n":8938,"o":3.56,"t":"2025-12-26T05:00:00Z","v":1833490,"vw":3.537982},{"c":3.45,"h":3.57,"l":3.44,"n":10627,"o":3.5,"t":"2025-12-29T05:00:00Z","v":1786062,"vw":3.498409},{"c":3.49,"h":3.5,"l":3.4001,"n":11291,"o":3.46,"t":"2025-12-30T05:00:00Z","v":2134205,"vw":3.460429},{"c":3.49,"h":3.54,"l":3.42,"n":10551,"o":3.46,"t":"2025-12-31T05:00:00Z","v":1986265,"vw":3.477309},{"c":3.61,"h":3.805,"l":3.49,"n":20145,"o":3.55,"t":"2026-01-02T05:00:00Z","v":3614406,"vw":3.672793},{"c":3.74,"h":3.825,"l":3.6101,"n":17379,"o":3.65,"t":"2026-01-05T05:00:00Z","v":3537547,"vw":3.710827},{"c":3.9,"h":3.9,"l":3.6601,"n":13743,"o":3.745,"t":"2026-01-06T05:00:00Z","v":2905134,"vw":3.792806},{"c":4.02,"h":4.155,"l":3.94,"n":21666,"o":3.95,"t":"2026-01-07T05:00:00Z","v":4367902,"vw":4.040719},{"c":3.44,"h":3.85,"l":3.42,"n":24383,"o":3.85,"t":"2026-01-08T05:00:00Z","v":7408752,"vw":3.605236},{"c":3.335,"h":3.51,"l":3.25,"n":25071,"o":3.51,"t":"2026-01-09T05:00:00Z","v":7613281,"vw":3.373253},{"c":3.4,"h":3.47,"l":3.23,"n":18453,"o":3.37,"t":"2026-01-12T05:00:00Z","v":3599587,"vw":3.369982},{"c":3.31,"h":3.47,"l":3.24,"n":14665,"o":3.45,"t":"2026-01-13T05:00:00Z","v":3211990,"vw":3.303601},{"c":3.35,"h":3.445,"l":3.295,"n":14104,"o":3.3,"t":"2026-01-14T05:00:00Z","v":2587315,"vw":3.36895},{"c":3.05,"h":3.39,"l":3.05,"n":18717,"o":3.34,"t":"2026-01-15T05:00:00Z","v":4478112,"vw":3.142928},{"c":3.02,"h":3.15,"l":3.01,"n":13391,"o":3.1,"t":"2026-01-16T05:00:00Z","v":2729098,"vw":3.070323},{"c":2.9,"h":3,"l":2.845,"n":19505,"o":2.93,"t":"2026-01-20T05:00:00Z","v":4912461,"vw":2.912477},{"c":3.02,"h":3.03,"l":2.88,"n":14593,"o":2.92,"t":"2026-01-21T05:00:00Z","v":2928096,"vw":2.973545},{"c":3.16,"h":3.195,"l":3.02,"n":14231,"o":3.05,"t":"2026-01-22T05:00:00Z","v":3066899,"vw":3.133667},{"c":2.91,"h":3.14,"l":2.9,"n":17503,"o":3.14,"t":"2026-01-23T05:00:00Z","v":3636494,"vw":2.975764},{"c":2.89,"h":2.95,"l":2.87,"n":14592,"o":2.92,"t":"2026-01-26T05:00:00Z","v":2667746,"vw":2.908536},{"c":2.98,"h":2.99,"l":2.87,"n":10570,"o":2.9,"t":"2026-01-27T05:00:00Z","v":2216255,"vw":2.945916},{"c":2.94,"h":3.04,"l":2.895,"n":12064,"o":3.04,"t":"2026-01-28T05:00:00Z","v":2762652,"vw":2.930044},{"c":3.03,"h":3.11,"l":2.88,"n":13927,"o":2.93,"t":"2026-01-29T05:00:00Z","v":3731775,"vw":3.008931},{"c":2.99,"h":3.06,"l":2.88,"n":15917,"o":2.96,"t":"2026-01-30T05:00:00Z","v":3277867,"vw":2.954238},{"c":3.02,"h":3.09,"l":2.9,"n":11835,"o":2.9,"t":"2026-02-02T05:00:00Z","v":2501666,"vw":3.010106},{"c":3.09,"h":3.18,"l":2.96,"n":14515,"o":3.06,"t":"2026-02-03T05:00:00Z","v":3199669,"vw":3.082623},{"c":2.91,"h":3.12,"l":2.81,"n":14034,"o":3.08,"t":"2026-02-04T05:00:00Z","v":4388404,"vw":2.921899},{"c":2.53,"h":2.86,"l":2.465,"n":20253,"o":2.83,"t":"2026-02-05T05:00:00Z","v":6657340,"vw":2.63719},{"c":2.695,"h":2.73,"l":2.53,"n":15768,"o":2.62,"t":"2026-02-06T05:00:00Z","v":3747700,"vw":2.650158},{"c":2.76,"h":2.825,"l":2.605,"n":12126,"o":2.71,"t":"2026-02-09T05:00:00Z","v":2650236,"vw":2.756083},{"c":2.64,"h":2.795,"l":2.63,"n":8264,"o":2.76,"t":"2026-02-10T05:00:00Z","v":1910225,"vw":2.68902},{"c":2.6,"h":2.67,"l":2.53,"n":10175,"o":2.67,"t":"2026-02-11T05:00:00Z","v":2196898,"vw":2.587399},{"c":2.42,"h":2.62,"l":2.4,"n":14625,"o":2.62,"t":"2026-02-12T05:00:00Z","v":2868900,"vw":2.452499},{"c":2.55,"h":2.65,"l":2.4457,"n":13258,"o":2.46,"t":"2026-02-13T05:00:00Z","v":2587983,"vw":2.571217},{"c":2.66,"h":2.69,"l":2.47,"n":14211,"o":2.535,"t":"2026-02-17T05:00:00Z","v":4428527,"vw":2.589672},{"c":2.7,"h":2.75,"l":2.56,"n":12568,"o":2.67,"t":"2026-02-18T05:00:00Z","v":2598772,"vw":2.696294},{"c":2.78,"h":2.79,"l":2.63,"n":11315,"o":2.67,"t":"2026-02-19T05:00:00Z","v":1885400,"vw":2.747863},{"c":2.65,"h":2.76,"l":2.585,"n":12502,"o":2.74,"t":"2026-02-20T05:00:00Z","v":2492105,"vw":2.644956},{"c":2.65,"h":2.7551,"l":2.58,"n":13676,"o":2.6,"t":"2026-02-23T05:00:00Z","v":2316627,"vw":2.649146},{"c":2.71,"h":2.77,"l":2.595,"n":11900,"o":2.63,"t":"2026-02-24T05:00:00Z","v":2130901,"vw":2.705302},{"c":2.74,"h":2.8297,"l":2.715,"n":9954,"o":2.74,"t":"2026-02-25T05:00:00Z","v":1819660,"vw":2.76691},{"c":2.81,"h":2.81,"l":2.66,"n":9869,"o":2.74,"t":"2026-02-26T05:00:00Z","v":1530188,"vw":2.743934},{"c":2.74,"h":2.78,"l":2.67,"n":11825,"o":2.73,"t":"2026-02-27T05:00:00Z","v":2024638,"vw":2.727578},{"c":2.8,"h":2.86,"l":2.56,"n":13368,"o":2.61,"t":"2026-03-02T05:00:00Z","v":2732570,"vw":2.746507},{"c":2.57,"h":2.73,"l":2.56,"n":15772,"o":2.625,"t":"2026-03-03T05:00:00Z","v":2868393,"vw":2.641113},{"c":2.66,"h":2.8,"l":2.65,"n":17516,"o":2.74,"t":"2026-03-04T05:00:00Z","v":3337717,"vw":2.706507},{"c":2.59,"h":2.715,"l":2.515,"n":14042,"o":2.61,"t":"2026-03-05T05:00:00Z","v":3266089,"vw":2.590674},{"c":2.38,"h":2.51,"l":2.37,"n":19081,"o":2.51,"t":"2026-03-06T05:00:00Z","v":4663366,"vw":2.424866},{"c":2.51,"h":2.53,"l":2.27,"n":17207,"o":2.31,"t":"2026-03-09T04:00:00Z","v":5383179,"vw":2.448158},{"c":2.54,"h":2.585,"l":2.49,"n":11347,"o":2.53,"t":"2026-03-10T04:00:00Z","v":2085879,"vw":2.538022},{"c":2.45,"h":2.52,"l":2.4,"n":11600,"o":2.5,"t":"2026-03-11T04:00:00Z","v":2126761,"vw":2.450672},{"c":2.3,"h":2.43,"l":2.24,"n":16732,"o":2.41,"t":"2026-03-12T04:00:00Z","v":3222864,"vw":2.29146},{"c":2.39,"h":2.43,"l":2.31,"n":14033,"o":2.32,"t":"2026-03-13T04:00:00Z","v":2502170,"vw":2.373489},{"c":2.5,"h":2.53,"l":2.405,"n":12539,"o":2.43,"t":"2026-03-16T04:00:00Z","v":2423992,"vw":2.462667},{"c":3.03,"h":3.055,"l":2.56,"n":32566,"o":2.61,"t":"2026-03-17T04:00:00Z","v":10323588,"vw":2.85976},{"c":2.86,"h":3.07,"l":2.835,"n":24038,"o":2.92,"t":"2026-03-18T04:00:00Z","v":6833611,"vw":2.922795},{"c":3.08,"h":3.14,"l":2.79,"n":18223,"o":2.8,"t":"2026-03-19T04:00:00Z","v":3810704,"vw":2.979683},{"c":2.96,"h":3.2,"l":2.9,"n":19291,"o":3.05,"t":"2026-03-20T04:00:00Z","v":8377216,"vw":2.99171},{"c":2.93,"h":3.04,"l":2.855,"n":17965,"o":3,"t":"2026-03-23T04:00:00Z","v":3813313,"vw":2.935843},{"c":3.01,"h":3.09,"l":2.86,"n":19619,"o":2.9,"t":"2026-03-24T04:00:00Z","v":4652411,"vw":2.991202},{"c":2.92,"h":3.11,"l":2.8,"n":32924,"o":2.9,"t":"2026-03-25T04:00:00Z","v":7140443,"vw":2.917164},{"c":2.88,"h":3,"l":2.84,"n":19674,"o":2.86,"t":"2026-03-26T04:00:00Z","v":3649599,"vw":2.920394},{"c":2.78,"h":2.96,"l":2.725,"n":19022,"o":2.84,"t":"2026-03-27T04:00:00Z","v":4207353,"vw":2.803278},{"c":2.76,"h":2.81,"l":2.71,"n":16873,"o":2.75,"t":"2026-03-30T04:00:00Z","v":3563345,"vw":2.761803},{"c":3,"h":3.07,"l":2.815,"n":16251,"o":2.815,"t":"2026-03-31T04:00:00Z","v":3798715,"vw":2.97858},{"c":3.15,"h":3.2,"l":3.03,"n":16253,"o":3.03,"t":"2026-04-01T04:00:00Z","v":3233023,"vw":3.140874},{"c":3.06,"h":3.285,"l":2.96,"n":18495,"o":3.02,"t":"2026-04-02T04:00:00Z","v":4676310,"vw":3.084524},{"c":2.96,"h":3.215,"l":2.96,"n":15872,"o":3.08,"t":"2026-04-06T04:00:00Z","v":4515599,"vw":3.107236},{"c":2.92,"h":2.98,"l":2.8,"n":16817,"o":2.93,"t":"2026-04-07T04:00:00Z","v":3823348,"vw":2.889721},{"c":2.99,"h":3.11,"l":2.92,"n":17426,"o":3.06,"t":"2026-04-08T04:00:00Z","v":3208423,"vw":2.983738},{"c":2.95,"h":3.07,"l":2.915,"n":16892,"o":2.97,"t":"2026-04-09T04:00:00Z","v":3386826,"vw":2.976007},{"c":2.98,"h":3.04,"l":2.86,"n":15089,"o":2.96,"t":"2026-04-10T04:00:00Z","v":3854112,"vw":2.964484},{"c":3.05,"h":3.12,"l":2.92,"n":12708,"o":2.93,"t":"2026-04-13T04:00:00Z","v":2600405,"vw":3.063997},{"c":3.15,"h":3.165,"l":3.05,"n":14719,"o":3.05,"t":"2026-04-14T04:00:00Z","v":3220785,"vw":3.119034},{"c":3.17,"h":3.19,"l":3.08,"n":14976,"o":3.16,"t":"2026-04-15T04:00:00Z","v":2820288,"vw":3.140078},{"c":3.23,"h":3.36,"l":3.11,"n":14018,"o":3.21,"t":"2026-04-16T04:00:00Z","v":3230264,"vw":3.240445},{"c":3.58,"h":3.735,"l":3.33,"n":23095,"o":3.33,"t":"2026-04-17T04:00:00Z","v":6448627,"vw":3.581061},{"c":3.95,"h":3.98,"l":3.4275,"n":25096,"o":3.455,"t":"2026-04-20T04:00:00Z","v":5775133,"vw":3.837444},{"c":3.9,"h":4.0986,"l":3.765,"n":28046,"o":3.93,"t":"2026-04-21T04:00:00Z","v":6080709,"vw":3.937644},{"c":3.68,"h":4.15,"l":3.625,"n":21573,"o":4,"t":"2026-04-22T04:00:00Z","v":5640907,"vw":3.834225},{"c":3.97,"h":4,"l":3.63,"n":20901,"o":3.65,"t":"2026-04-23T04:00:00Z","v":4051763,"vw":3.859124},{"c":3.94,"h":4.02,"l":3.845,"n":21749,"o":3.97,"t":"2026-04-24T04:00:00Z","v":4391502,"vw":3.944686},{"c":4.85,"h":4.87,"l":3.89,"n":48436,"o":3.89,"t":"2026-04-27T04:00:00Z","v":11474152,"vw":4.590938},{"c":4.86,"h":5.04,"l":4.55,"n":39737,"o":4.68,"t":"2026-04-28T04:00:00Z","v":7382017,"vw":4.878979},{"c":4.71,"h":4.92,"l":4.66,"n":23253,"o":4.82,"t":"2026-04-29T04:00:00Z","v":4041528,"vw":4.787696},{"c":4.975,"h":5.2,"l":4.675,"n":27751,"o":4.76,"t":"2026-04-30T04:00:00Z","v":5586935,"vw":5.009981},{"c":4.92,"h":5,"l":4.75,"n":17552,"o":4.945,"t":"2026-05-01T04:00:00Z","v":2860960,"vw":4.895714},{"c":5.62,"h":5.67,"l":4.8757,"n":37200,"o":4.88,"t":"2026-05-04T04:00:00Z","v":6757140,"vw":5.395599},{"c":5.61,"h":5.75,"l":5.32,"n":31228,"o":5.625,"t":"2026-05-05T04:00:00Z","v":5699345,"vw":5.545733},{"c":5.95,"h":6.235,"l":5.59,"n":33400,"o":5.59,"t":"2026-05-06T04:00:00Z","v":6616606,"vw":6.008534},{"c":5.75,"h":6.04,"l":5.52,"n":37475,"o":5.81,"t":"2026-05-07T04:00:00Z","v":6580374,"vw":5.769115},{"c":5.9,"h":5.965,"l":4.75,"n":41765,"o":5.04,"t":"2026-05-08T04:00:00Z","v":7341656,"vw":5.601016},{"c":5.78,"h":6.72,"l":5.755,"n":35372,"o":5.99,"t":"2026-05-11T04:00:00Z","v":6371259,"vw":6.242174},{"c":5.355,"h":5.75,"l":5.2708,"n":23092,"o":5.68,"t":"2026-05-12T04:00:00Z","v":4078871,"vw":5.46739},{"c":5.3,"h":5.56,"l":5.26,"n":25421,"o":5.42,"t":"2026-05-13T04:00:00Z","v":3481454,"vw":5.394416},{"c":5.54,"h":5.9699,"l":5.32,"n":30992,"o":5.74,"t":"2026-05-14T04:00:00Z","v":5265996,"vw":5.58766},{"c":5.13,"h":5.47,"l":4.96,"n":22748,"o":5.34,"t":"2026-05-15T04:00:00Z","v":4088770,"vw":5.128976},{"c":4.945,"h":5.26,"l":4.85,"n":24245,"o":5.165,"t":"2026-05-18T04:00:00Z","v":3198541,"vw":4.973303},{"c":4.63,"h":4.85,"l":4.49,"n":33136,"o":4.8,"t":"2026-05-19T04:00:00Z","v":4596246,"vw":4.65516},{"c":4.95,"h":4.995,"l":4.66,"n":24260,"o":4.68,"t":"2026-05-20T04:00:00Z","v":3447995,"vw":4.880589},{"c":5.09,"h":5.21,"l":4.79,"n":22438,"o":4.85,"t":"2026-05-21T04:00:00Z","v":2609884,"vw":5.043382},{"c":5.1,"h":5.21,"l":5.045,"n":16439,"o":5.11,"t":"2026-05-22T04:00:00Z","v":2242868,"vw":5.112196},{"c":5.28,"h":5.48,"l":5.16,"n":22737,"o":5.22,"t":"2026-05-26T04:00:00Z","v":3048683,"vw":5.344692},{"c":5.16,"h":5.345,"l":5.08,"n":17619,"o":5.305,"t":"2026-05-27T04:00:00Z","v":2503870,"vw":5.201457},{"c":6.08,"h":6.175,"l":5.12,"n":39306,"o":5.25,"t":"2026-05-28T04:00:00Z","v":7735553,"vw":5.81878},{"c":6.75,"h":7.34,"l":5.85,"n":53772,"o":5.97,"t":"2026-05-29T04:00:00Z","v":9580314,"vw":6.765521},{"c":6.52,"h":6.77,"l":6.38,"n":34802,"o":6.73,"t":"2026-06-01T04:00:00Z","v":4987481,"vw":6.544406},{"c":6.35,"h":6.55,"l":6.13,"n":28102,"o":6.48,"t":"2026-06-02T04:00:00Z","v":3693879,"vw":6.329458},{"c":5.94,"h":6.31,"l":5.7,"n":33145,"o":6.31,"t":"2026-06-03T04:00:00Z","v":5123694,"vw":5.886682},{"c":7.34,"h":7.39,"l":5.92,"n":59499,"o":5.99,"t":"2026-06-04T04:00:00Z","v":9193822,"vw":7.027586},{"c":6.4,"h":7.11,"l":6.2225,"n":40367,"o":7.095,"t":"2026-06-05T04:00:00Z","v":5223649,"vw":6.539752},{"c":6.55,"h":6.75,"l":6.4438,"n":23378,"o":6.67,"t":"2026-06-08T04:00:00Z","v":2748479,"vw":6.562219},{"c":6.83,"h":7,"l":6.29,"n":36050,"o":6.71,"t":"2026-06-09T04:00:00Z","v":4547327,"vw":6.591238},{"c":6.38,"h":7.3157,"l":6.35,"n":41014,"o":6.745,"t":"2026-06-10T04:00:00Z","v":5512957,"vw":6.774424},{"c":6.51,"h":6.605,"l":6.07,"n":33206,"o":6.41,"t":"2026-06-11T04:00:00Z","v":3785932,"vw":6.414962},{"c":6.8,"h":7.09,"l":6.362,"n":37243,"o":6.6,"t":"2026-06-12T04:00:00Z","v":4468227,"vw":6.756173},{"c":7.27,"h":8.17,"l":7.13,"n":44920,"o":7.38,"t":"2026-06-15T04:00:00Z","v":6727956,"vw":7.49253},{"c":7,"h":7.38,"l":6.83,"n":31331,"o":7.29,"t":"2026-06-16T04:00:00Z","v":3835648,"vw":7.041826},{"c":7.18,"h":7.84,"l":6.92,"n":49025,"o":7,"t":"2026-06-17T04:00:00Z","v":6358809,"vw":7.387933},{"c":7.41,"h":7.55,"l":7.11,"n":47093,"o":7.46,"t":"2026-06-18T04:00:00Z","v":8444243,"vw":7.327733},{"c":8.4,"h":8.5699,"l":7.47,"n":54333,"o":7.51,"t":"2026-06-22T04:00:00Z","v":8371049,"vw":8.212011},{"c":7.41,"h":8.29,"l":7.37,"n":42439,"o":7.915,"t":"2026-06-23T04:00:00Z","v":5999992,"vw":7.793582},{"c":10.075,"h":11,"l":8.67,"n":264610,"o":9.51,"t":"2026-06-24T04:00:00Z","v":38228055,"vw":9.847921},{"c":10.21,"h":11.2499,"l":9.32,"n":100335,"o":11,"t":"2026-06-25T04:00:00Z","v":13221874,"vw":10.115277},{"c":10.89,"h":11.36,"l":9.96,"n":85203,"o":10.02,"t":"2026-06-26T04:00:00Z","v":13453617,"vw":10.853197},{"c":11.35,"h":12.055,"l":10.96,"n":62878,"o":10.98,"t":"2026-06-29T04:00:00Z","v":8120265,"vw":11.387321},{"c":11.59,"h":11.78,"l":10.9905,"n":51798,"o":11.34,"t":"2026-06-30T04:00:00Z","v":5820293,"vw":11.509901},{"c":11.11,"h":11.69,"l":10.825,"n":44715,"o":11.12,"t":"2026-07-01T04:00:00Z","v":5084263,"vw":11.177904},{"c":11.62,"h":11.78,"l":11.142,"n":48822,"o":11.4,"t":"2026-07-02T04:00:00Z","v":5278854,"vw":11.513354},{"c":11.54,"h":12,"l":11.33,"n":46262,"o":11.63,"t":"2026-07-06T04:00:00Z","v":5484752,"vw":11.669195},{"c":11.33,"h":12,"l":11.11,"n":43338,"o":11.85,"t":"2026-07-07T04:00:00Z","v":4154065,"vw":11.389855},{"c":11.1,"h":11.14,"l":10.41,"n":54605,"o":10.96,"t":"2026-07-08T04:00:00Z","v":6600069,"vw":10.744214},{"c":11.47,"h":12,"l":10.9,"n":41815,"o":11.175,"t":"2026-07-09T04:00:00Z","v":4971045,"vw":11.503762},{"c":10.6,"h":11.4124,"l":10.32,"n":39021,"o":11.37,"t":"2026-07-10T04:00:00Z","v":4696825,"vw":10.599779},{"c":10.21,"h":10.62,"l":10.1,"n":29775,"o":10.34,"t":"2026-07-13T04:00:00Z","v":2925568,"vw":10.278239},{"c":10.23,"h":10.5,"l":10.04,"n":29007,"o":10.45,"t":"2026-07-14T04:00:00Z","v":3287598,"vw":10.211034},{"c":9.76,"h":10.37,"l":9.69,"n":31441,"o":10.36,"t":"2026-07-15T04:00:00Z","v":3438658,"vw":9.943212},{"c":8.23,"h":9.61,"l":8.1,"n":57008,"o":9.47,"t":"2026-07-16T04:00:00Z","v":7431930,"vw":8.467293},{"c":8.295,"h":8.54,"l":7.58,"n":33856,"o":7.976,"t":"2026-07-17T04:00:00Z","v":3719134,"vw":8.121026},{"c":8.16,"h":8.53,"l":8.06,"n":29554,"o":8.17,"t":"2026-07-20T04:00:00Z","v":3073135,"vw":8.223519},{"c":8.32,"h":8.4,"l":7.8501,"n":30820,"o":8.05,"t":"2026-07-21T04:00:00Z","v":3397720,"vw":8.156332},{"c":8.24,"h":8.47,"l":8.1,"n":21908,"o":8.17,"t":"2026-07-22T04:00:00Z","v":1846646,"vw":8.278969},{"c":8.07,"h":8.31,"l":7.95,"n":20158,"o":8.095,"t":"2026-07-23T04:00:00Z","v":2110888,"vw":8.071414},{"c":7.56,"h":8.26,"l":7.51,"n":25529,"o":8.13,"t":"2026-07-24T04:00:00Z","v":2594251,"vw":7.713258},{"c":7.56,"h":8.09,"l":7.55,"n":22692,"o":7.805,"t":"2026-07-27T04:00:00Z","v":2452301,"vw":7.713401},{"c":7.13,"h":7.47,"l":6.8501,"n":25763,"o":7.47,"t":"2026-07-28T04:00:00Z","v":2874682,"vw":7.130409},{"c":6.9,"h":7.235,"l":6.692,"n":32740,"o":7.08,"t":"2026-07-29T04:00:00Z","v":3499272,"vw":6.917976},{"c":7.64,"h":7.675,"l":6.97,"n":31101,"o":7,"t":"2026-07-30T04:00:00Z","v":3729180,"vw":7.502419},{"c":7.78,"h":8.14,"l":7.44,"n":21533,"o":7.808,"t":"2026-07-31T04:00:00Z","v":2082491,"vw":7.737126},{"c":7.93,"h":8.065,"l":7.43,"n":24886,"o":7.7,"t":"2026-08-03T04:00:00Z","v":2220383,"vw":7.864957},{"c":8.48,"h":8.585,"l":8.198,"n":22921,"o":8.2,"t":"2026-08-04T04:00:00Z","v":1982448,"vw":8.452021},{"c":8.4,"h":8.77,"l":8.34,"n":22624,"o":8.585,"t":"2026-08-05T04:00:00Z","v":2099921,"vw":8.466326},{"c":8.3,"h":8.55,"l":8.13,"n":20481,"o":8.22,"t":"2026-08-06T04:00:00Z","v":1769695,"vw":8.345081},{"c":8.93,"h":8.97,"l":8.47,"n":25053,"o":8.55,"t":"2026-08-07T04:00:00Z","v":2193584,"vw":8.809525},{"c":9.01,"h":9.47,"l":8.9,"n":31481,"o":9,"t":"2026-08-10T04:00:00Z","v":2969600,"vw":9.125168},{"c":9.41,"h":9.42,"l":8.89,"n":31021,"o":9.03,"t":"2026-08-11T04:00:00Z","v":2877266,"vw":9.243933},{"c":9.5,"h":9.67,"l":8.64,"n":44021,"o":9.02,"t":"2026-08-12T04:00:00Z","v":4007447,"vw":9.30055},{"c":9.46,"h":9.66,"l":9.195,"n":26741,"o":9.58,"t":"2026-08-13T04:00:00Z","v":2553215,"vw":9.427008},{"c":9.18,"h":9.435,"l":8.83,"n":26148,"o":9.43,"t":"2026-08-14T04:00:00Z","v":2231367,"vw":9.077516},{"c":9.24,"h":9.335,"l":8.84,"n":20874,"o":9.19,"t":"2026-08-17T04:00:00Z","v":2140205,"vw":9.095441},{"c":8.85,"h":9.14,"l":8.55,"n":24998,"o":8.87,"t":"2026-08-18T04:00:00Z","v":2482459,"vw":8.760284},{"c":9.99,"h":10.015,"l":9.35,"n":42174,"o":9.42,"t":"2026-08-19T04:00:00Z","v":4530102,"vw":9.741393},{"c":9.28,"h":10.03,"l":9.24,"n":28580,"o":9.74,"t":"2026-08-20T04:00:00Z","v":2906796,"vw":9.598412},{"c":9.55,"h":9.9,"l":9.5,"n":23958,"o":9.56,"t":"2026-08-21T04:00:00Z","v":2333009,"vw":9.661453},{"c":8.84,"h":9.36,"l":8.75,"n":21055,"o":9.33,"t":"2026-08-24T04:00:00Z","v":2202168,"vw":8.890322},{"c":9.63,"h":9.705,"l":9.1,"n":23029,"o":9.11,"t":"2026-08-25T04:00:00Z","v":2337768,"vw":9.561108},{"c":9.22,"h":9.65,"l":8.9,"n":28270,"o":9.555,"t":"2026-08-26T04:00:00Z","v":2671646,"vw":9.206426},{"c":9.42,"h":9.6788,"l":9.155,"n":24716,"o":9.28,"t":"2026-08-27T04:00:00Z","v":3207704,"vw":9.462292},{"c":8.71,"h":9.3,"l":8.6,"n":24161,"o":9.202,"t":"2026-08-28T04:00:00Z","v":2504233,"vw":8.830583},{"c":9.04,"h":9.09,"l":8.6198,"n":28868,"o":8.67,"t":"2026-08-31T04:00:00Z","v":5262929,"vw":8.953801},{"c":8.84,"h":9.08,"l":8.711,"n":27471,"o":8.85,"t":"2026-09-01T04:00:00Z","v":3236304,"vw":8.886678},{"c":8.8,"h":9.23,"l":8.36,"n":32237,"o":8.9,"t":"2026-09-02T04:00:00Z","v":2948818,"vw":8.749156},{"c":8.8,"h":8.9953,"l":8.55,"n":19586,"o":8.91,"t":"2026-09-03T04:00:00Z","v":2749384,"vw":8.689198},{"c":8.82,"h":9.03,"l":8.65,"n":20775,"o":8.69,"t":"2026-09-04T04:00:00Z","v":2149664,"vw":8.821859},{"c":8.91,"h":9.1,"l":8.57,"n":26914,"o":8.82,"t":"2026-09-08T04:00:00Z","v":2506263,"vw":8.925081},{"c":8.65,"h":9.02,"l":8.625,"n":24805,"o":8.89,"t":"2026-09-09T04:00:00Z","v":2033714,"vw":8.74379},{"c":8.24,"h":8.56,"l":8.0198,"n":25033,"o":8.375,"t":"2026-09-10T04:00:00Z","v":3087072,"vw":8.262234},{"c":8.21,"h":8.57,"l":8.11,"n":22961,"o":8.42,"t":"2026-09-11T04:00:00Z","v":1964650,"vw":8.253095},{"c":8.09,"h":8.25,"l":8.02,"n":25727,"o":8.03,"t":"2026-09-14T04:00:00Z","v":2998174,"vw":8.130972},{"c":7.94,"h":8.07,"l":7.79,"n":22624,"o":8.055,"t":"2026-09-15T04:00:00Z","v":2341909,"vw":7.907555},{"c":8.04,"h":8.2,"l":7.865,"n":27273,"o":8.02,"t":"2026-09-16T04:00:00Z","v":2611602,"vw":8.034602},{"c":9.27,"h":9.83,"l":8.285,"n":62962,"o":8.295,"t":"2026-09-17T04:00:00Z","v":8629638,"vw":9.257285},{"c":9.65,"h":9.74,"l":9.08,"n":35219,"o":9.27,"t":"2026-09-18T04:00:00Z","v":7726466,"vw":9.547574},{"c":9.82,"h":10.15,"l":9.5,"n":29608,"o":10.06,"t":"2026-09-21T04:00:00Z","v":4554379,"vw":9.756328},{"c":10.71,"h":11.255,"l":9.75,"n":61276,"o":10,"t":"2026-09-22T04:00:00Z","v":8354804,"vw":10.759742},{"c":9.745,"h":10.62,"l":9.47,"n":41400,"o":10.51,"t":"2026-09-23T04:00:00Z","v":4719431,"vw":9.829176},{"c":10.345,"h":10.39,"l":9.3,"n":34616,"o":9.55,"t":"2026-09-24T04:00:00Z","v":3383923,"vw":9.965076},{"c":9.74,"h":10.5,"l":9.68,"n":32046,"o":10.49,"t":"2026-09-25T04:00:00Z","v":3200151,"vw":9.899568},{"c":9.49,"h":9.6694,"l":9.25,"n":28505,"o":9.57,"t":"2026-09-28T04:00:00Z","v":3248356,"vw":9.462048},{"c":10.14,"h":10.18,"l":9.485,"n":30972,"o":9.59,"t":"2026-09-29T04:00:00Z","v":3423604,"vw":9.879222},{"c":10.77,"h":10.99,"l":10.04,"n":46494,"o":10.355,"t":"2026-09-30T04:00:00Z","v":5432480,"vw":10.681756},{"c":10.75,"h":11.27,"l":10.552,"n":39014,"o":10.8,"t":"2026-10-01T04:00:00Z","v":4608696,"vw":10.919571},{"c":11.07,"h":11.345,"l":10.83,"n":28908,"o":11.14,"t":"2026-10-02T04:00:00Z","v":3385034,"vw":11.065029},{"c":11.53,"h":11.8,"l":10.87,"n":38325,"o":11.105,"t":"2026-10-05T04:00:00Z","v":4295039,"vw":11.378038},{"c":10.27,"h":11.89,"l":10.21,"n":53656,"o":11.77,"t":"2026-10-06T04:00:00Z","v":5883097,"vw":10.689971},{"c":9.22,"h":10.22,"l":9.1201,"n":39636,"o":10,"t":"2026-10-07T04:00:00Z","v":5850973,"vw":9.433955},{"c":8.94,"h":9.27,"l":8.81,"n":37516,"o":9.04,"t":"2026-10-08T04:00:00Z","v":4684214,"vw":8.972116},{"c":10.16,"h":10.3902,"l":8.93,"n":39061,"o":9.2,"t":"2026-10-09T04:00:00Z","v":4245443,"vw":10.053252},{"c":9.67,"h":10.09,"l":9.43,"n":27544,"o":10.065,"t":"2026-10-12T04:00:00Z","v":2861786,"vw":9.663505},{"c":9.1,"h":9.66,"l":9,"n":31304,"o":9.445,"t":"2026-10-13T04:00:00Z","v":3047509,"vw":9.199824},{"c":8.74,"h":9.12,"l":8.62,"n":30678,"o":8.88,"t":"2026-10-14T04:00:00Z","v":3557632,"vw":8.800737},{"c":8.88,"h":8.945,"l":8.23,"n":33686,"o":8.43,"t":"2026-10-15T04:00:00Z","v":3395725,"vw":8.657584},{"c":8.25,"h":8.95,"l":8.12,"n":32318,"o":8.93,"t":"2026-10-16T04:00:00Z","v":3551150,"vw":8.353935},{"c":8.54,"h":8.96,"l":8.395,"n":28927,"o":8.69,"t":"2026-10-19T04:00:00Z","v":2762723,"vw":8.59142},{"c":9.07,"h":9.1,"l":8.22,"n":28295,"o":8.465,"t":"2026-10-20T04:00:00Z","v":2826068,"vw":8.855735},{"c":10.04,"h":10.205,"l":9.1137,"n":40776,"o":9.24,"t":"2026-10-21T04:00:00Z","v":5354830,"vw":9.917967},{"c":9.37,"h":9.95,"l":8.93,"n":36935,"o":9.69,"t":"2026-10-22T04:00:00Z","v":3703838,"vw":9.310813}],"volatilityBars":[{"c":9.77,"h":9.84,"l":9.75,"n":140,"o":9.81,"t":"2026-09-21T08:00:00Z","v":13223,"vw":9.801924},{"c":9.8058,"h":9.82,"l":9.8058,"n":5,"o":9.8191,"t":"2026-09-21T08:15:00Z","v":1302,"vw":9.818552},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-09-21T08:30:00Z","v":362,"vw":9.82},{"c":9.81,"h":9.82,"l":9.81,"n":8,"o":9.82,"t":"2026-09-21T08:45:00Z","v":353,"vw":9.813984},{"c":9.8192,"h":9.82,"l":9.8,"n":15,"o":9.82,"t":"2026-09-21T09:00:00Z","v":958,"vw":9.806779},{"c":9.8184,"h":9.82,"l":9.8184,"n":10,"o":9.82,"t":"2026-09-21T09:15:00Z","v":4167,"vw":9.819833},{"c":9.8,"h":9.82,"l":9.8,"n":9,"o":9.82,"t":"2026-09-21T09:45:00Z","v":1169,"vw":9.81099},{"c":9.8,"h":9.83,"l":9.8,"n":4,"o":9.82,"t":"2026-09-21T10:00:00Z","v":1200,"vw":9.822863},{"c":9.805,"h":9.805,"l":9.8,"n":6,"o":9.8,"t":"2026-09-21T10:30:00Z","v":411,"vw":9.801385},{"c":9.7801,"h":9.83,"l":9.78,"n":22,"o":9.83,"t":"2026-09-21T11:00:00Z","v":4318,"vw":9.804218},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-21T11:15:00Z","v":100,"vw":9.79},{"c":9.79,"h":9.8,"l":9.78,"n":23,"o":9.8,"t":"2026-09-21T11:30:00Z","v":1250,"vw":9.784047},{"c":9.81,"h":9.81,"l":9.8,"n":9,"o":9.8,"t":"2026-09-21T11:45:00Z","v":743,"vw":9.801527},{"c":9.83,"h":9.83,"l":9.82,"n":3,"o":9.8293,"t":"2026-09-21T12:15:00Z","v":1139,"vw":9.825676},{"c":9.86,"h":9.86,"l":9.83,"n":14,"o":9.83,"t":"2026-09-21T12:30:00Z","v":7371,"vw":9.832048},{"c":9.8714,"h":9.88,"l":9.8108,"n":12,"o":9.8108,"t":"2026-09-21T12:45:00Z","v":4272,"vw":9.86397},{"c":9.9,"h":9.9,"l":9.8749,"n":31,"o":9.8777,"t":"2026-09-21T13:00:00Z","v":4772,"vw":9.883413},{"c":10.09,"h":10.09,"l":9.85,"n":102,"o":9.9,"t":"2026-09-21T13:15:00Z","v":20724,"vw":9.982968},{"c":9.82,"h":10.15,"l":9.7,"n":2757,"o":10.06,"t":"2026-09-21T13:30:00Z","v":420561,"vw":9.957395},{"c":9.695,"h":9.82,"l":9.66,"n":1342,"o":9.81,"t":"2026-09-21T13:45:00Z","v":147575,"vw":9.725057},{"c":9.71,"h":9.87,"l":9.665,"n":1325,"o":9.68,"t":"2026-09-21T14:00:00Z","v":228827,"vw":9.759272},{"c":9.65,"h":9.7001,"l":9.55,"n":1176,"o":9.7001,"t":"2026-09-21T14:15:00Z","v":172193,"vw":9.607224},{"c":9.585,"h":9.73,"l":9.56,"n":788,"o":9.64,"t":"2026-09-21T14:30:00Z","v":61518,"vw":9.645809},{"c":9.57,"h":9.645,"l":9.56,"n":805,"o":9.59,"t":"2026-09-21T14:45:00Z","v":51627,"vw":9.594506},{"c":9.58,"h":9.63,"l":9.5,"n":906,"o":9.575,"t":"2026-09-21T15:00:00Z","v":54523,"vw":9.567584},{"c":9.615,"h":9.685,"l":9.5,"n":1112,"o":9.57,"t":"2026-09-21T15:15:00Z","v":107442,"vw":9.578318},{"c":9.66,"h":9.6799,"l":9.61,"n":858,"o":9.615,"t":"2026-09-21T15:30:00Z","v":45123,"vw":9.644639},{"c":9.66,"h":9.71,"l":9.64,"n":702,"o":9.66,"t":"2026-09-21T15:45:00Z","v":74922,"vw":9.672242},{"c":9.61,"h":9.695,"l":9.59,"n":789,"o":9.66,"t":"2026-09-21T16:00:00Z","v":58253,"vw":9.645619},{"c":9.59,"h":9.61,"l":9.58,"n":699,"o":9.605,"t":"2026-09-21T16:15:00Z","v":63613,"vw":9.593807},{"c":9.63,"h":9.69,"l":9.58,"n":863,"o":9.585,"t":"2026-09-21T16:30:00Z","v":70241,"vw":9.630666},{"c":9.685,"h":9.715,"l":9.61,"n":872,"o":9.635,"t":"2026-09-21T16:45:00Z","v":70113,"vw":9.646187},{"c":9.74,"h":9.75,"l":9.665,"n":1127,"o":9.685,"t":"2026-09-21T17:00:00Z","v":89046,"vw":9.700898},{"c":9.715,"h":9.75,"l":9.7,"n":525,"o":9.74,"t":"2026-09-21T17:15:00Z","v":30898,"vw":9.720706},{"c":9.715,"h":9.74,"l":9.64,"n":1066,"o":9.72,"t":"2026-09-21T17:30:00Z","v":148796,"vw":9.671096},{"c":9.69,"h":9.745,"l":9.68,"n":843,"o":9.715,"t":"2026-09-21T17:45:00Z","v":98628,"vw":9.71205},{"c":9.74,"h":9.74,"l":9.68,"n":520,"o":9.695,"t":"2026-09-21T18:00:00Z","v":32100,"vw":9.705911},{"c":9.7568,"h":9.78,"l":9.725,"n":859,"o":9.735,"t":"2026-09-21T18:15:00Z","v":98288,"vw":9.754903},{"c":9.79,"h":9.79,"l":9.69,"n":822,"o":9.755,"t":"2026-09-21T18:30:00Z","v":68783,"vw":9.73654},{"c":9.665,"h":9.8,"l":9.66,"n":1017,"o":9.79,"t":"2026-09-21T18:45:00Z","v":134248,"vw":9.764265},{"c":9.725,"h":9.74,"l":9.635,"n":802,"o":9.66,"t":"2026-09-21T19:00:00Z","v":61898,"vw":9.692053},{"c":9.725,"h":9.755,"l":9.7,"n":759,"o":9.72,"t":"2026-09-21T19:15:00Z","v":45582,"vw":9.727394},{"c":9.71,"h":9.735,"l":9.695,"n":1137,"o":9.725,"t":"2026-09-21T19:30:00Z","v":91585,"vw":9.710272},{"c":9.815,"h":9.82,"l":9.68,"n":4340,"o":9.71,"t":"2026-09-21T19:45:00Z","v":515752,"vw":9.771168},{"c":9.82,"h":9.82,"l":9.82,"n":23,"o":9.82,"t":"2026-09-21T20:00:00Z","v":721382,"vw":9.82},{"c":9.82,"h":9.82,"l":9.8,"n":9,"o":9.8,"t":"2026-09-21T20:15:00Z","v":701102,"vw":9.81998},{"c":9.86,"h":9.86,"l":9.8,"n":4,"o":9.8,"t":"2026-09-21T20:30:00Z","v":777,"vw":9.81643},{"c":9.82,"h":9.82,"l":9.69,"n":2,"o":9.69,"t":"2026-09-21T21:15:00Z","v":2105,"vw":9.696485},{"c":9.7282,"h":9.7282,"l":9.66,"n":3,"o":9.66,"t":"2026-09-21T21:45:00Z","v":609,"vw":9.672114},{"c":9.83,"h":9.83,"l":9.8,"n":17,"o":9.8,"t":"2026-09-21T22:15:00Z","v":1977,"vw":9.801944},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-21T22:45:00Z","v":100,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-21T23:00:00Z","v":120,"vw":9.86},{"c":9.8723,"h":9.8723,"l":9.8723,"n":4,"o":9.8723,"t":"2026-09-21T23:30:00Z","v":250,"vw":9.8723},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-09-21T23:45:00Z","v":250,"vw":9.87},{"c":9.94,"h":9.94,"l":9.78,"n":53,"o":9.84,"t":"2026-09-22T08:00:00Z","v":3825,"vw":9.840662},{"c":9.77,"h":9.81,"l":9.76,"n":7,"o":9.76,"t":"2026-09-22T08:45:00Z","v":1006,"vw":9.776887},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T09:00:00Z","v":308,"vw":9.76},{"c":9.84,"h":9.85,"l":9.84,"n":6,"o":9.8429,"t":"2026-09-22T09:15:00Z","v":493,"vw":9.843133},{"c":9.86,"h":9.86,"l":9.85,"n":7,"o":9.85,"t":"2026-09-22T09:30:00Z","v":611,"vw":9.85322},{"c":9.9,"h":9.93,"l":9.9,"n":10,"o":9.93,"t":"2026-09-22T10:00:00Z","v":1478,"vw":9.917948},{"c":9.9301,"h":9.9301,"l":9.9301,"n":1,"o":9.9301,"t":"2026-09-22T10:15:00Z","v":305,"vw":9.9301},{"c":9.92,"h":9.92,"l":9.9,"n":6,"o":9.9,"t":"2026-09-22T10:45:00Z","v":3150,"vw":9.918429},{"c":9.9589,"h":9.9589,"l":9.89,"n":36,"o":9.92,"t":"2026-09-22T11:00:00Z","v":4538,"vw":9.923742},{"c":9.95,"h":9.95,"l":9.89,"n":27,"o":9.9,"t":"2026-09-22T11:15:00Z","v":2153,"vw":9.922393},{"c":9.95,"h":9.98,"l":9.95,"n":19,"o":9.96,"t":"2026-09-22T11:30:00Z","v":3083,"vw":9.958773},{"c":9.9,"h":9.99,"l":9.9,"n":9,"o":9.99,"t":"2026-09-22T11:45:00Z","v":1064,"vw":9.93586},{"c":9.97,"h":9.97,"l":9.9,"n":15,"o":9.9,"t":"2026-09-22T12:00:00Z","v":3429,"vw":9.948626},{"c":9.88,"h":9.96,"l":9.88,"n":3,"o":9.96,"t":"2026-09-22T12:15:00Z","v":494,"vw":9.92},{"c":9.89,"h":9.9,"l":9.89,"n":4,"o":9.89,"t":"2026-09-22T12:30:00Z","v":540,"vw":9.895},{"c":9.95,"h":9.9721,"l":9.88,"n":32,"o":9.96,"t":"2026-09-22T12:45:00Z","v":5416,"vw":9.913282},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-09-22T13:00:00Z","v":555,"vw":9.93},{"c":9.98,"h":9.98,"l":9.96,"n":16,"o":9.9751,"t":"2026-09-22T13:15:00Z","v":2619,"vw":9.970031},{"c":10.34,"h":10.36,"l":9.75,"n":1753,"o":9.96,"t":"2026-09-22T13:30:00Z","v":257103,"vw":10.06646},{"c":10.39,"h":10.6999,"l":10.3212,"n":3032,"o":10.335,"t":"2026-09-22T13:45:00Z","v":482340,"vw":10.51791},{"c":10.59,"h":10.67,"l":10.2505,"n":3193,"o":10.4,"t":"2026-09-22T14:00:00Z","v":537102,"vw":10.435073},{"c":10.53,"h":10.63,"l":10.44,"n":2322,"o":10.59,"t":"2026-09-22T14:15:00Z","v":282171,"vw":10.542855},{"c":10.64,"h":10.72,"l":10.52,"n":2590,"o":10.53,"t":"2026-09-22T14:30:00Z","v":330375,"vw":10.599764},{"c":10.8,"h":10.8,"l":10.58,"n":2072,"o":10.64,"t":"2026-09-22T14:45:00Z","v":379614,"vw":10.676267},{"c":10.875,"h":10.92,"l":10.795,"n":2137,"o":10.8,"t":"2026-09-22T15:00:00Z","v":241321,"vw":10.869716},{"c":11.115,"h":11.13,"l":10.875,"n":3064,"o":10.875,"t":"2026-09-22T15:15:00Z","v":400305,"vw":11.010188},{"c":10.99,"h":11.1178,"l":10.965,"n":2349,"o":11.115,"t":"2026-09-22T15:30:00Z","v":274002,"vw":11.041128},{"c":10.875,"h":11.01,"l":10.86,"n":1856,"o":10.985,"t":"2026-09-22T15:45:00Z","v":189758,"vw":10.92838},{"c":10.71,"h":10.88,"l":10.695,"n":2473,"o":10.88,"t":"2026-09-22T16:00:00Z","v":343431,"vw":10.778813},{"c":10.43,"h":10.729,"l":10.41,"n":2796,"o":10.705,"t":"2026-09-22T16:15:00Z","v":352482,"vw":10.60955},{"c":10.58,"h":10.62,"l":10.43,"n":1787,"o":10.435,"t":"2026-09-22T16:30:00Z","v":161326,"vw":10.574077},{"c":10.62,"h":10.66,"l":10.455,"n":2106,"o":10.585,"t":"2026-09-22T16:45:00Z","v":263438,"vw":10.558933},{"c":10.7376,"h":10.755,"l":10.59,"n":1353,"o":10.62,"t":"2026-09-22T17:00:00Z","v":123627,"vw":10.640686},{"c":10.845,"h":10.855,"l":10.69,"n":1406,"o":10.73,"t":"2026-09-22T17:15:00Z","v":159140,"vw":10.758621},{"c":10.975,"h":10.99,"l":10.83,"n":1437,"o":10.8499,"t":"2026-09-22T17:30:00Z","v":132549,"vw":10.926109},{"c":11.075,"h":11.095,"l":10.94,"n":1500,"o":10.975,"t":"2026-09-22T17:45:00Z","v":95357,"vw":10.999861},{"c":11.15,"h":11.155,"l":11.055,"n":1428,"o":11.075,"t":"2026-09-22T18:00:00Z","v":112962,"vw":11.103796},{"c":11.22,"h":11.255,"l":11.14,"n":2164,"o":11.15,"t":"2026-09-22T18:15:00Z","v":270058,"vw":11.204869},{"c":11.195,"h":11.235,"l":11.05,"n":1671,"o":11.215,"t":"2026-09-22T18:30:00Z","v":147948,"vw":11.170013},{"c":11.165,"h":11.255,"l":11.145,"n":1533,"o":11.2,"t":"2026-09-22T18:45:00Z","v":156060,"vw":11.20681},{"c":11.07,"h":11.21,"l":11.035,"n":1557,"o":11.17,"t":"2026-09-22T19:00:00Z","v":181040,"vw":11.141828},{"c":10.925,"h":11.07,"l":10.9024,"n":1706,"o":11.07,"t":"2026-09-22T19:15:00Z","v":175389,"vw":10.994573},{"c":10.955,"h":11.07,"l":10.86,"n":3845,"o":10.94,"t":"2026-09-22T19:30:00Z","v":491686,"vw":10.973978},{"c":10.685,"h":11.015,"l":10.655,"n":7586,"o":10.96,"t":"2026-09-22T19:45:00Z","v":948997,"vw":10.804598},{"c":10.71,"h":10.74,"l":10.71,"n":22,"o":10.71,"t":"2026-09-22T20:00:00Z","v":811770,"vw":10.710074},{"c":10.85,"h":11,"l":10.76,"n":16,"o":10.9635,"t":"2026-09-22T20:15:00Z","v":5257,"vw":10.942164},{"c":10.88,"h":10.9,"l":10.88,"n":10,"o":10.9,"t":"2026-09-22T20:30:00Z","v":930,"vw":10.893536},{"c":10.85,"h":10.85,"l":10.75,"n":3,"o":10.75,"t":"2026-09-22T21:00:00Z","v":1130,"vw":10.840909},{"c":10.77,"h":10.78,"l":10.77,"n":3,"o":10.78,"t":"2026-09-22T21:15:00Z","v":548,"vw":10.778175},{"c":10.78,"h":10.79,"l":10.78,"n":5,"o":10.79,"t":"2026-09-22T21:45:00Z","v":1267,"vw":10.78815},{"c":10.78,"h":10.8292,"l":10.78,"n":9,"o":10.79,"t":"2026-09-22T22:00:00Z","v":1594,"vw":10.816468},{"c":10.82,"h":10.82,"l":10.76,"n":8,"o":10.78,"t":"2026-09-22T22:45:00Z","v":1681,"vw":10.774187},{"c":10.81,"h":10.81,"l":10.77,"n":3,"o":10.77,"t":"2026-09-22T23:15:00Z","v":354,"vw":10.781905},{"c":10.8,"h":10.82,"l":10.8,"n":4,"o":10.82,"t":"2026-09-22T23:30:00Z","v":1130,"vw":10.808246},{"c":10.801,"h":10.801,"l":10.801,"n":2,"o":10.801,"t":"2026-09-22T23:45:00Z","v":650,"vw":10.801},{"c":10.66,"h":10.73,"l":10.54,"n":51,"o":10.54,"t":"2026-09-23T08:00:00Z","v":4593,"vw":10.710723},{"c":10.6,"h":10.65,"l":10.59,"n":20,"o":10.63,"t":"2026-09-23T08:15:00Z","v":2940,"vw":10.60243},{"c":10.58,"h":10.59,"l":10.58,"n":13,"o":10.59,"t":"2026-09-23T08:30:00Z","v":1376,"vw":10.588462},{"c":10.51,"h":10.58,"l":10.51,"n":9,"o":10.58,"t":"2026-09-23T08:45:00Z","v":1489,"vw":10.525523},{"c":10.55,"h":10.55,"l":10.55,"n":14,"o":10.55,"t":"2026-09-23T09:15:00Z","v":966,"vw":10.55},{"c":10.6876,"h":10.7,"l":10.6021,"n":11,"o":10.67,"t":"2026-09-23T11:00:00Z","v":1840,"vw":10.637935},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-09-23T11:15:00Z","v":388,"vw":10.66},{"c":10.5,"h":10.69,"l":10.5,"n":26,"o":10.69,"t":"2026-09-23T11:30:00Z","v":4951,"vw":10.600866},{"c":10.64,"h":10.68,"l":10.52,"n":36,"o":10.531,"t":"2026-09-23T11:45:00Z","v":1876,"vw":10.592486},{"c":10.65,"h":10.65,"l":10.6,"n":2,"o":10.6,"t":"2026-09-23T12:00:00Z","v":200,"vw":10.625},{"c":10.59,"h":10.7,"l":10.531,"n":14,"o":10.531,"t":"2026-09-23T12:15:00Z","v":821,"vw":10.599038},{"c":10.5662,"h":10.65,"l":10.554,"n":5,"o":10.554,"t":"2026-09-23T12:30:00Z","v":850,"vw":10.571525},{"c":10.5765,"h":10.59,"l":10.5765,"n":10,"o":10.5801,"t":"2026-09-23T12:45:00Z","v":5049,"vw":10.584868},{"c":10.5872,"h":10.5986,"l":10.5748,"n":17,"o":10.5859,"t":"2026-09-23T13:00:00Z","v":2507,"vw":10.582504},{"c":10.54,"h":10.67,"l":10.5,"n":60,"o":10.645,"t":"2026-09-23T13:15:00Z","v":6463,"vw":10.582023},{"c":10.389,"h":10.62,"l":10.32,"n":1573,"o":10.51,"t":"2026-09-23T13:30:00Z","v":221783,"vw":10.489298},{"c":10.435,"h":10.48,"l":10.24,"n":1560,"o":10.39,"t":"2026-09-23T13:45:00Z","v":164610,"vw":10.384187},{"c":10.23,"h":10.43,"l":10.13,"n":1843,"o":10.43,"t":"2026-09-23T14:00:00Z","v":218075,"vw":10.237477},{"c":10.255,"h":10.3,"l":10.16,"n":1454,"o":10.22,"t":"2026-09-23T14:15:00Z","v":167622,"vw":10.232948},{"c":10.0478,"h":10.26,"l":10.02,"n":1944,"o":10.26,"t":"2026-09-23T14:30:00Z","v":203074,"vw":10.11319},{"c":9.805,"h":10.085,"l":9.7392,"n":2808,"o":10.05,"t":"2026-09-23T14:45:00Z","v":353822,"vw":9.890622},{"c":9.9301,"h":9.94,"l":9.72,"n":1766,"o":9.8,"t":"2026-09-23T15:00:00Z","v":210292,"vw":9.794937},{"c":9.775,"h":9.95,"l":9.75,"n":1239,"o":9.935,"t":"2026-09-23T15:15:00Z","v":124151,"vw":9.832053},{"c":9.79,"h":9.79,"l":9.6223,"n":1391,"o":9.78,"t":"2026-09-23T15:30:00Z","v":170482,"vw":9.703385},{"c":9.755,"h":9.81,"l":9.6802,"n":1176,"o":9.795,"t":"2026-09-23T15:45:00Z","v":104007,"vw":9.732325},{"c":9.755,"h":9.7776,"l":9.685,"n":957,"o":9.75,"t":"2026-09-23T16:00:00Z","v":76325,"vw":9.737236},{"c":9.61,"h":9.785,"l":9.58,"n":1365,"o":9.75,"t":"2026-09-23T16:15:00Z","v":120431,"vw":9.648967},{"c":9.625,"h":9.69,"l":9.605,"n":887,"o":9.61,"t":"2026-09-23T16:30:00Z","v":64063,"vw":9.639384},{"c":9.575,"h":9.6202,"l":9.52,"n":1205,"o":9.6202,"t":"2026-09-23T16:45:00Z","v":97699,"vw":9.56979},{"c":9.615,"h":9.635,"l":9.54,"n":1673,"o":9.58,"t":"2026-09-23T17:00:00Z","v":238446,"vw":9.575706},{"c":9.685,"h":9.69,"l":9.615,"n":863,"o":9.62,"t":"2026-09-23T17:15:00Z","v":72214,"vw":9.642545},{"c":9.641,"h":9.69,"l":9.625,"n":909,"o":9.685,"t":"2026-09-23T17:30:00Z","v":67990,"vw":9.657585},{"c":9.725,"h":9.73,"l":9.635,"n":814,"o":9.65,"t":"2026-09-23T17:45:00Z","v":62051,"vw":9.673347},{"c":9.56,"h":9.72,"l":9.555,"n":1000,"o":9.72,"t":"2026-09-23T18:00:00Z","v":99811,"vw":9.624239},{"c":9.515,"h":9.59,"l":9.47,"n":2199,"o":9.555,"t":"2026-09-23T18:15:00Z","v":205533,"vw":9.520723},{"c":9.59,"h":9.625,"l":9.485,"n":1338,"o":9.515,"t":"2026-09-23T18:30:00Z","v":172101,"vw":9.558941},{"c":9.715,"h":9.76,"l":9.595,"n":1482,"o":9.595,"t":"2026-09-23T18:45:00Z","v":197333,"vw":9.698723},{"c":9.755,"h":9.76,"l":9.655,"n":1368,"o":9.71,"t":"2026-09-23T19:00:00Z","v":158902,"vw":9.702444},{"c":9.775,"h":9.8175,"l":9.74,"n":1225,"o":9.755,"t":"2026-09-23T19:15:00Z","v":113242,"vw":9.779961},{"c":9.7,"h":9.785,"l":9.69,"n":1768,"o":9.775,"t":"2026-09-23T19:30:00Z","v":137054,"vw":9.73969},{"c":9.745,"h":9.79,"l":9.66,"n":5003,"o":9.695,"t":"2026-09-23T19:45:00Z","v":499509,"vw":9.740736},{"c":9.89,"h":9.89,"l":9.71,"n":33,"o":9.745,"t":"2026-09-23T20:00:00Z","v":349197,"vw":9.745561},{"c":9.8414,"h":9.8499,"l":9.8414,"n":3,"o":9.8499,"t":"2026-09-23T20:15:00Z","v":306,"vw":9.846974},{"c":9.846,"h":9.846,"l":9.8446,"n":4,"o":9.8446,"t":"2026-09-23T20:30:00Z","v":412,"vw":9.845104},{"c":9.77,"h":9.85,"l":9.757,"n":3,"o":9.85,"t":"2026-09-23T20:45:00Z","v":2769,"vw":9.760913},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-23T21:15:00Z","v":100,"vw":9.84},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-23T21:30:00Z","v":100,"vw":9.78},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-23T21:45:00Z","v":296,"vw":9.79},{"c":9.79,"h":9.79,"l":9.74,"n":36,"o":9.77,"t":"2026-09-23T22:00:00Z","v":2125,"vw":9.758069},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-23T22:15:00Z","v":867,"vw":9.8},{"c":9.84,"h":9.84,"l":9.82,"n":4,"o":9.84,"t":"2026-09-23T22:30:00Z","v":500,"vw":9.836},{"c":9.8011,"h":9.8011,"l":9.8011,"n":1,"o":9.8011,"t":"2026-09-23T22:45:00Z","v":800,"vw":9.8011},{"c":9.8,"h":9.8391,"l":9.8,"n":9,"o":9.8391,"t":"2026-09-23T23:30:00Z","v":852,"vw":9.818517},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-23T23:45:00Z","v":593,"vw":9.8},{"c":9.63,"h":9.7847,"l":9.54,"n":58,"o":9.77,"t":"2026-09-24T08:00:00Z","v":3737,"vw":9.67714},{"c":9.5613,"h":9.5613,"l":9.5419,"n":3,"o":9.56,"t":"2026-09-24T08:15:00Z","v":906,"vw":9.553302},{"c":9.56,"h":9.57,"l":9.55,"n":21,"o":9.55,"t":"2026-09-24T08:30:00Z","v":1326,"vw":9.557015},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-24T08:45:00Z","v":350,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-24T09:00:00Z","v":716,"vw":9.55},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-09-24T09:15:00Z","v":200,"vw":9.56},{"c":9.58,"h":9.58,"l":9.58,"n":40,"o":9.58,"t":"2026-09-24T09:30:00Z","v":945,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-24T09:45:00Z","v":200,"vw":9.58},{"c":9.54,"h":9.57,"l":9.54,"n":38,"o":9.57,"t":"2026-09-24T10:00:00Z","v":1466,"vw":9.553558},{"c":9.6,"h":9.62,"l":9.59,"n":13,"o":9.59,"t":"2026-09-24T11:00:00Z","v":1173,"vw":9.604076},{"c":9.5001,"h":9.6,"l":9.5001,"n":2,"o":9.6,"t":"2026-09-24T11:15:00Z","v":15250,"vw":9.501738},{"c":9.59,"h":9.59,"l":9.58,"n":4,"o":9.58,"t":"2026-09-24T11:30:00Z","v":254,"vw":9.585327},{"c":9.5584,"h":9.5584,"l":9.5584,"n":1,"o":9.5584,"t":"2026-09-24T11:45:00Z","v":200,"vw":9.5584},{"c":9.51,"h":9.55,"l":9.51,"n":17,"o":9.55,"t":"2026-09-24T12:00:00Z","v":1595,"vw":9.517742},{"c":9.5139,"h":9.56,"l":9.5139,"n":5,"o":9.56,"t":"2026-09-24T12:30:00Z","v":222,"vw":9.538048},{"c":9.56,"h":9.56,"l":9.5,"n":25,"o":9.5,"t":"2026-09-24T12:45:00Z","v":9390,"vw":9.529435},{"c":9.57,"h":9.58,"l":9.57,"n":7,"o":9.58,"t":"2026-09-24T13:00:00Z","v":602,"vw":9.575},{"c":9.6,"h":9.6,"l":9.51,"n":20,"o":9.5132,"t":"2026-09-24T13:15:00Z","v":2347,"vw":9.579697},{"c":9.495,"h":9.6,"l":9.34,"n":1561,"o":9.51,"t":"2026-09-24T13:30:00Z","v":183258,"vw":9.471914},{"c":9.37,"h":9.53,"l":9.37,"n":1530,"o":9.5,"t":"2026-09-24T13:45:00Z","v":129417,"vw":9.438669},{"c":9.44,"h":9.5,"l":9.3,"n":1496,"o":9.36,"t":"2026-09-24T14:00:00Z","v":116557,"vw":9.391529},{"c":9.57,"h":9.5899,"l":9.41,"n":1448,"o":9.45,"t":"2026-09-24T14:15:00Z","v":124139,"vw":9.499405},{"c":9.67,"h":9.7999,"l":9.565,"n":1147,"o":9.565,"t":"2026-09-24T14:30:00Z","v":95195,"vw":9.71694},{"c":9.595,"h":9.72,"l":9.59,"n":997,"o":9.68,"t":"2026-09-24T14:45:00Z","v":78298,"vw":9.662369},{"c":9.56,"h":9.62,"l":9.55,"n":912,"o":9.595,"t":"2026-09-24T15:00:00Z","v":69144,"vw":9.581597},{"c":9.465,"h":9.615,"l":9.45,"n":873,"o":9.56,"t":"2026-09-24T15:15:00Z","v":55945,"vw":9.530479},{"c":9.475,"h":9.4899,"l":9.425,"n":814,"o":9.465,"t":"2026-09-24T15:30:00Z","v":58031,"vw":9.456214},{"c":9.46,"h":9.495,"l":9.46,"n":780,"o":9.48,"t":"2026-09-24T15:45:00Z","v":43338,"vw":9.475442},{"c":9.43,"h":9.46,"l":9.41,"n":854,"o":9.46,"t":"2026-09-24T16:00:00Z","v":51697,"vw":9.431352},{"c":9.64,"h":9.645,"l":9.425,"n":1194,"o":9.43,"t":"2026-09-24T16:15:00Z","v":85294,"vw":9.563719},{"c":9.74,"h":9.785,"l":9.58,"n":997,"o":9.64,"t":"2026-09-24T16:30:00Z","v":95324,"vw":9.694327},{"c":9.835,"h":9.845,"l":9.72,"n":963,"o":9.73,"t":"2026-09-24T16:45:00Z","v":63853,"vw":9.787193},{"c":9.93,"h":9.94,"l":9.8121,"n":1121,"o":9.83,"t":"2026-09-24T17:00:00Z","v":68705,"vw":9.862652},{"c":9.885,"h":9.965,"l":9.865,"n":844,"o":9.93,"t":"2026-09-24T17:15:00Z","v":57083,"vw":9.909395},{"c":9.85,"h":9.895,"l":9.795,"n":807,"o":9.88,"t":"2026-09-24T17:30:00Z","v":46518,"vw":9.847539},{"c":9.815,"h":9.88,"l":9.7925,"n":949,"o":9.85,"t":"2026-09-24T17:45:00Z","v":66512,"vw":9.825882},{"c":9.865,"h":9.865,"l":9.7616,"n":824,"o":9.815,"t":"2026-09-24T18:00:00Z","v":57549,"vw":9.805142},{"c":9.96,"h":9.97,"l":9.845,"n":989,"o":9.87,"t":"2026-09-24T18:15:00Z","v":70574,"vw":9.919006},{"c":10.1399,"h":10.145,"l":9.955,"n":1166,"o":9.955,"t":"2026-09-24T18:30:00Z","v":137416,"vw":10.040323},{"c":10.3,"h":10.3,"l":10.11,"n":1498,"o":10.13,"t":"2026-09-24T18:45:00Z","v":157830,"vw":10.216129},{"c":10.165,"h":10.325,"l":10.16,"n":1672,"o":10.305,"t":"2026-09-24T19:00:00Z","v":174501,"vw":10.244042},{"c":10.24,"h":10.275,"l":10.12,"n":1681,"o":10.165,"t":"2026-09-24T19:15:00Z","v":210272,"vw":10.210229},{"c":10.185,"h":10.2899,"l":10.175,"n":2159,"o":10.235,"t":"2026-09-24T19:30:00Z","v":224306,"vw":10.227475},{"c":10.345,"h":10.39,"l":10.19,"n":4828,"o":10.19,"t":"2026-09-24T19:45:00Z","v":453435,"vw":10.321317},{"c":10.345,"h":10.345,"l":10.345,"n":7,"o":10.345,"t":"2026-09-24T20:00:00Z","v":342678,"vw":10.345},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-24T20:15:00Z","v":3740,"vw":10.19},{"c":10.334,"h":10.35,"l":10.3,"n":26,"o":10.32,"t":"2026-09-24T20:30:00Z","v":10104,"vw":10.327856},{"c":10.33,"h":10.34,"l":10.33,"n":2,"o":10.34,"t":"2026-09-24T20:45:00Z","v":2599,"vw":10.337695},{"c":10.41,"h":10.41,"l":10.34,"n":24,"o":10.34,"t":"2026-09-24T21:00:00Z","v":3565,"vw":10.357211},{"c":10.26,"h":10.4999,"l":10.26,"n":8,"o":10.4999,"t":"2026-09-24T21:15:00Z","v":575,"vw":10.334799},{"c":10.447,"h":10.447,"l":10.447,"n":1,"o":10.447,"t":"2026-09-24T22:15:00Z","v":1100,"vw":10.447},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-24T22:30:00Z","v":200,"vw":10.32},{"c":10.3758,"h":10.3758,"l":10.3758,"n":1,"o":10.3758,"t":"2026-09-24T22:45:00Z","v":200,"vw":10.3758},{"c":10.3,"h":10.32,"l":10.3,"n":3,"o":10.32,"t":"2026-09-24T23:30:00Z","v":501,"vw":10.308},{"c":10.42,"h":10.42,"l":10.3,"n":2,"o":10.3,"t":"2026-09-24T23:45:00Z","v":200,"vw":10.36},{"c":10.39,"h":10.4,"l":10.34,"n":72,"o":10.4,"t":"2026-09-25T08:00:00Z","v":4936,"vw":10.368122},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-09-25T08:30:00Z","v":637,"vw":10.52},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-25T09:15:00Z","v":310,"vw":10.59},{"c":10.52,"h":10.59,"l":10.52,"n":3,"o":10.59,"t":"2026-09-25T09:30:00Z","v":710,"vw":10.57},{"c":10.57,"h":10.57,"l":10.5,"n":5,"o":10.5,"t":"2026-09-25T09:45:00Z","v":2076,"vw":10.51592},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-25T10:00:00Z","v":400,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-25T10:15:00Z","v":331,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-25T10:30:00Z","v":197,"vw":10.55},{"c":10.5,"h":10.52,"l":10.4858,"n":18,"o":10.52,"t":"2026-09-25T11:00:00Z","v":7168,"vw":10.490439},{"c":10.5245,"h":10.55,"l":10.5245,"n":3,"o":10.55,"t":"2026-09-25T11:15:00Z","v":421,"vw":10.542714},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-09-25T11:30:00Z","v":964,"vw":10.54},{"c":10.4785,"h":10.49,"l":10.4762,"n":3,"o":10.49,"t":"2026-09-25T11:45:00Z","v":833,"vw":10.478249},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-25T12:00:00Z","v":400,"vw":10.49},{"c":10.4,"h":10.41,"l":10.4,"n":7,"o":10.41,"t":"2026-09-25T12:15:00Z","v":1002,"vw":10.402378},{"c":10.3857,"h":10.3857,"l":10.3857,"n":1,"o":10.3857,"t":"2026-09-25T12:45:00Z","v":100,"vw":10.3857},{"c":10.34,"h":10.36,"l":10.3,"n":47,"o":10.35,"t":"2026-09-25T13:00:00Z","v":2259,"vw":10.31791},{"c":10.46,"h":10.46,"l":10.3,"n":22,"o":10.38,"t":"2026-09-25T13:15:00Z","v":4343,"vw":10.43388},{"c":10.22,"h":10.5,"l":10.17,"n":915,"o":10.49,"t":"2026-09-25T13:30:00Z","v":108511,"vw":10.356232},{"c":10.05,"h":10.23,"l":10.01,"n":1445,"o":10.22,"t":"2026-09-25T13:45:00Z","v":164689,"vw":10.09022},{"c":9.765,"h":10.07,"l":9.75,"n":1547,"o":10.04,"t":"2026-09-25T14:00:00Z","v":124464,"vw":9.905938},{"c":9.86,"h":9.945,"l":9.68,"n":1487,"o":9.77,"t":"2026-09-25T14:15:00Z","v":125925,"vw":9.809488},{"c":9.915,"h":9.965,"l":9.84,"n":1070,"o":9.85,"t":"2026-09-25T14:30:00Z","v":92108,"vw":9.902181},{"c":9.955,"h":10,"l":9.875,"n":1044,"o":9.915,"t":"2026-09-25T14:45:00Z","v":69667,"vw":9.932312},{"c":9.995,"h":10.08,"l":9.93,"n":1240,"o":9.95,"t":"2026-09-25T15:00:00Z","v":94766,"vw":9.99877},{"c":9.95,"h":10.02,"l":9.94,"n":772,"o":9.99,"t":"2026-09-25T15:15:00Z","v":52766,"vw":9.982022},{"c":9.935,"h":10.005,"l":9.925,"n":801,"o":9.96,"t":"2026-09-25T15:30:00Z","v":63894,"vw":9.974019},{"c":9.97,"h":9.98,"l":9.89,"n":968,"o":9.93,"t":"2026-09-25T15:45:00Z","v":81798,"vw":9.92276},{"c":10.015,"h":10.06,"l":9.925,"n":1247,"o":9.965,"t":"2026-09-25T16:00:00Z","v":127947,"vw":10.000994},{"c":9.965,"h":10.025,"l":9.9,"n":1061,"o":10.02,"t":"2026-09-25T16:15:00Z","v":76273,"vw":9.937396},{"c":9.985,"h":10.01,"l":9.93,"n":760,"o":9.96,"t":"2026-09-25T16:30:00Z","v":45147,"vw":9.970135},{"c":9.995,"h":10.02,"l":9.96,"n":749,"o":9.98,"t":"2026-09-25T16:45:00Z","v":33441,"vw":9.988322},{"c":9.98,"h":10.02,"l":9.955,"n":652,"o":9.99,"t":"2026-09-25T17:00:00Z","v":33661,"vw":9.987153},{"c":9.895,"h":9.995,"l":9.895,"n":723,"o":9.99,"t":"2026-09-25T17:15:00Z","v":47916,"vw":9.934961},{"c":9.915,"h":9.925,"l":9.875,"n":724,"o":9.89,"t":"2026-09-25T17:30:00Z","v":37969,"vw":9.89308},{"c":9.845,"h":9.925,"l":9.84,"n":774,"o":9.92,"t":"2026-09-25T17:45:00Z","v":42238,"vw":9.887294},{"c":9.795,"h":9.87,"l":9.79,"n":1145,"o":9.84,"t":"2026-09-25T18:00:00Z","v":102168,"vw":9.827551},{"c":9.865,"h":9.875,"l":9.79,"n":706,"o":9.795,"t":"2026-09-25T18:15:00Z","v":32232,"vw":9.836733},{"c":9.905,"h":9.92,"l":9.87,"n":678,"o":9.87,"t":"2026-09-25T18:30:00Z","v":39897,"vw":9.899174},{"c":9.94,"h":9.95,"l":9.905,"n":791,"o":9.905,"t":"2026-09-25T18:45:00Z","v":38267,"vw":9.920001},{"c":10.025,"h":10.045,"l":9.925,"n":1199,"o":9.94,"t":"2026-09-25T19:00:00Z","v":75410,"vw":9.983611},{"c":9.95,"h":10.025,"l":9.95,"n":1045,"o":10.025,"t":"2026-09-25T19:15:00Z","v":87915,"vw":9.983634},{"c":10.025,"h":10.03,"l":9.905,"n":1920,"o":9.955,"t":"2026-09-25T19:30:00Z","v":115565,"vw":9.966182},{"c":9.735,"h":10.045,"l":9.73,"n":6051,"o":10.025,"t":"2026-09-25T19:45:00Z","v":886554,"vw":9.820711},{"c":9.74,"h":9.74,"l":9.74,"n":25,"o":9.74,"t":"2026-09-25T20:00:00Z","v":327846,"vw":9.74},{"c":9.7,"h":9.81,"l":9.7,"n":32,"o":9.81,"t":"2026-09-25T20:15:00Z","v":20070,"vw":9.712282},{"c":9.82,"h":9.8479,"l":9.82,"n":5,"o":9.82,"t":"2026-09-25T20:45:00Z","v":3251,"vw":9.841462},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-25T21:00:00Z","v":100,"vw":9.94},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-09-25T21:30:00Z","v":295,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-25T21:45:00Z","v":100,"vw":9.82},{"c":9.74,"h":9.8,"l":9.74,"n":16,"o":9.8,"t":"2026-09-25T22:45:00Z","v":4012,"vw":9.744216},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-09-25T23:30:00Z","v":106,"vw":9.8},{"c":9.7,"h":9.8085,"l":9.7,"n":6,"o":9.8085,"t":"2026-09-25T23:45:00Z","v":9545,"vw":9.720489},{"c":9.7,"h":9.74,"l":9.7,"n":56,"o":9.74,"t":"2026-09-28T08:00:00Z","v":1301,"vw":9.715829},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-28T09:00:00Z","v":628,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":21,"o":9.6,"t":"2026-09-28T09:45:00Z","v":1522,"vw":9.6},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-09-28T10:00:00Z","v":210,"vw":9.68},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-09-28T10:45:00Z","v":1001,"vw":9.65},{"c":9.58,"h":9.6507,"l":9.58,"n":28,"o":9.6,"t":"2026-09-28T11:00:00Z","v":807,"vw":9.619953},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-09-28T11:45:00Z","v":800,"vw":9.61},{"c":9.55,"h":9.6,"l":9.55,"n":3,"o":9.6,"t":"2026-09-28T12:15:00Z","v":4111,"vw":9.58892},{"c":9.57,"h":9.6,"l":9.57,"n":9,"o":9.59,"t":"2026-09-28T12:30:00Z","v":1510,"vw":9.576951},{"c":9.65,"h":9.65,"l":9.59,"n":12,"o":9.59,"t":"2026-09-28T12:45:00Z","v":1533,"vw":9.627545},{"c":9.69,"h":9.7,"l":9.69,"n":17,"o":9.69,"t":"2026-09-28T13:00:00Z","v":10963,"vw":9.692961},{"c":9.63,"h":9.7,"l":9.63,"n":28,"o":9.66,"t":"2026-09-28T13:15:00Z","v":4615,"vw":9.687607},{"c":9.58,"h":9.6694,"l":9.38,"n":1313,"o":9.57,"t":"2026-09-28T13:30:00Z","v":236234,"vw":9.525572},{"c":9.5899,"h":9.66,"l":9.415,"n":1160,"o":9.6,"t":"2026-09-28T13:45:00Z","v":97267,"vw":9.530068},{"c":9.53,"h":9.655,"l":9.53,"n":1190,"o":9.58,"t":"2026-09-28T14:00:00Z","v":92011,"vw":9.592776},{"c":9.54,"h":9.6,"l":9.53,"n":1179,"o":9.53,"t":"2026-09-28T14:15:00Z","v":155253,"vw":9.560199},{"c":9.44,"h":9.54,"l":9.335,"n":1022,"o":9.54,"t":"2026-09-28T14:30:00Z","v":115001,"vw":9.426279},{"c":9.41,"h":9.485,"l":9.41,"n":1034,"o":9.4428,"t":"2026-09-28T14:45:00Z","v":91869,"vw":9.449132},{"c":9.41,"h":9.4799,"l":9.41,"n":971,"o":9.415,"t":"2026-09-28T15:00:00Z","v":67857,"vw":9.442402},{"c":9.36,"h":9.41,"l":9.33,"n":1072,"o":9.41,"t":"2026-09-28T15:15:00Z","v":80453,"vw":9.372281},{"c":9.265,"h":9.375,"l":9.25,"n":1242,"o":9.365,"t":"2026-09-28T15:30:00Z","v":134769,"vw":9.317519},{"c":9.37,"h":9.37,"l":9.26,"n":891,"o":9.26,"t":"2026-09-28T15:45:00Z","v":75729,"vw":9.29516},{"c":9.32,"h":9.375,"l":9.31,"n":1645,"o":9.365,"t":"2026-09-28T16:00:00Z","v":233956,"vw":9.333417},{"c":9.45,"h":9.465,"l":9.305,"n":1123,"o":9.32,"t":"2026-09-28T16:15:00Z","v":87888,"vw":9.382878},{"c":9.39,"h":9.58,"l":9.39,"n":899,"o":9.45,"t":"2026-09-28T16:30:00Z","v":122961,"vw":9.504121},{"c":9.3626,"h":9.42,"l":9.355,"n":705,"o":9.39,"t":"2026-09-28T16:45:00Z","v":46984,"vw":9.380213},{"c":9.43,"h":9.49,"l":9.34,"n":1009,"o":9.36,"t":"2026-09-28T17:00:00Z","v":77082,"vw":9.428559},{"c":9.44,"h":9.47,"l":9.4,"n":640,"o":9.45,"t":"2026-09-28T17:15:00Z","v":30902,"vw":9.428919},{"c":9.37,"h":9.44,"l":9.36,"n":723,"o":9.44,"t":"2026-09-28T17:30:00Z","v":56675,"vw":9.392509},{"c":9.38,"h":9.415,"l":9.35,"n":801,"o":9.36,"t":"2026-09-28T17:45:00Z","v":63194,"vw":9.379748},{"c":9.46,"h":9.47,"l":9.37,"n":669,"o":9.39,"t":"2026-09-28T18:00:00Z","v":43363,"vw":9.419636},{"c":9.475,"h":9.55,"l":9.4,"n":1056,"o":9.46,"t":"2026-09-28T18:15:00Z","v":121366,"vw":9.448717},{"c":9.535,"h":9.6276,"l":9.47,"n":1192,"o":9.475,"t":"2026-09-28T18:30:00Z","v":210330,"vw":9.511401},{"c":9.545,"h":9.57,"l":9.525,"n":602,"o":9.53,"t":"2026-09-28T18:45:00Z","v":35908,"vw":9.548125},{"c":9.475,"h":9.55,"l":9.45,"n":796,"o":9.5402,"t":"2026-09-28T19:00:00Z","v":59173,"vw":9.489104},{"c":9.48,"h":9.515,"l":9.47,"n":922,"o":9.475,"t":"2026-09-28T19:15:00Z","v":73525,"vw":9.48767},{"c":9.54,"h":9.55,"l":9.44,"n":1008,"o":9.47,"t":"2026-09-28T19:30:00Z","v":81841,"vw":9.497469},{"c":9.495,"h":9.545,"l":9.44,"n":3040,"o":9.54,"t":"2026-09-28T19:45:00Z","v":403407,"vw":9.512541},{"c":9.49,"h":9.49,"l":9.49,"n":21,"o":9.49,"t":"2026-09-28T20:00:00Z","v":288741,"vw":9.49},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-28T20:15:00Z","v":1605,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-09-28T20:30:00Z","v":203,"vw":9.55},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-09-28T21:00:00Z","v":729,"vw":9.54},{"c":9.54,"h":9.55,"l":9.54,"n":4,"o":9.55,"t":"2026-09-28T21:15:00Z","v":482,"vw":9.545467},{"c":9.53,"h":9.55,"l":9.53,"n":2,"o":9.55,"t":"2026-09-28T21:45:00Z","v":1786,"vw":9.53112},{"c":9.61,"h":9.6425,"l":9.53,"n":6,"o":9.55,"t":"2026-09-28T22:00:00Z","v":1196,"vw":9.588365},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-28T23:45:00Z","v":100,"vw":9.5},{"c":9.48,"h":9.48,"l":9.46,"n":29,"o":9.48,"t":"2026-09-29T08:00:00Z","v":2579,"vw":9.471178},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-29T08:15:00Z","v":770,"vw":9.5},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-29T09:45:00Z","v":600,"vw":9.59},{"c":9.5781,"h":9.5781,"l":9.55,"n":4,"o":9.5781,"t":"2026-09-29T10:15:00Z","v":458,"vw":9.570607},{"c":9.52,"h":9.53,"l":9.52,"n":10,"o":9.53,"t":"2026-09-29T10:45:00Z","v":2194,"vw":9.521014},{"c":9.59,"h":9.59,"l":9.5,"n":19,"o":9.51,"t":"2026-09-29T11:00:00Z","v":1856,"vw":9.539125},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-09-29T11:30:00Z","v":395,"vw":9.55},{"c":9.59,"h":9.59,"l":9.58,"n":7,"o":9.58,"t":"2026-09-29T11:45:00Z","v":711,"vw":9.5833},{"c":9.6881,"h":9.6881,"l":9.6881,"n":2,"o":9.6881,"t":"2026-09-29T12:00:00Z","v":569,"vw":9.6881},{"c":9.66,"h":9.6982,"l":9.5519,"n":13,"o":9.5519,"t":"2026-09-29T12:15:00Z","v":4623,"vw":9.637112},{"c":9.74,"h":9.75,"l":9.65,"n":33,"o":9.67,"t":"2026-09-29T12:30:00Z","v":4054,"vw":9.691981},{"c":9.71,"h":9.74,"l":9.71,"n":10,"o":9.74,"t":"2026-09-29T12:45:00Z","v":718,"vw":9.715714},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-29T13:00:00Z","v":201,"vw":9.69},{"c":9.56,"h":9.69,"l":9.56,"n":21,"o":9.69,"t":"2026-09-29T13:15:00Z","v":658,"vw":9.621785},{"c":9.685,"h":9.91,"l":9.485,"n":810,"o":9.59,"t":"2026-09-29T13:30:00Z","v":112565,"vw":9.703192},{"c":9.68,"h":9.8996,"l":9.655,"n":818,"o":9.69,"t":"2026-09-29T13:45:00Z","v":97260,"vw":9.749069},{"c":9.605,"h":9.74,"l":9.52,"n":1239,"o":9.69,"t":"2026-09-29T14:00:00Z","v":106813,"vw":9.637917},{"c":9.605,"h":9.68,"l":9.565,"n":1027,"o":9.62,"t":"2026-09-29T14:15:00Z","v":123026,"vw":9.619513},{"c":9.65,"h":9.705,"l":9.595,"n":813,"o":9.6,"t":"2026-09-29T14:30:00Z","v":68738,"vw":9.657794},{"c":9.595,"h":9.66,"l":9.545,"n":905,"o":9.66,"t":"2026-09-29T14:45:00Z","v":81720,"vw":9.595993},{"c":9.59,"h":9.61,"l":9.555,"n":739,"o":9.59,"t":"2026-09-29T15:00:00Z","v":51969,"vw":9.583975},{"c":9.51,"h":9.62,"l":9.49,"n":985,"o":9.585,"t":"2026-09-29T15:15:00Z","v":96865,"vw":9.556631},{"c":9.525,"h":9.58,"l":9.51,"n":734,"o":9.54,"t":"2026-09-29T15:30:00Z","v":39252,"vw":9.545219},{"c":9.605,"h":9.62,"l":9.53,"n":935,"o":9.53,"t":"2026-09-29T15:45:00Z","v":66055,"vw":9.578459},{"c":9.61,"h":9.655,"l":9.565,"n":686,"o":9.6,"t":"2026-09-29T16:00:00Z","v":58238,"vw":9.602971},{"c":9.685,"h":9.7,"l":9.54,"n":762,"o":9.6,"t":"2026-09-29T16:15:00Z","v":62031,"vw":9.62439},{"c":9.68,"h":9.7,"l":9.635,"n":638,"o":9.68,"t":"2026-09-29T16:30:00Z","v":57815,"vw":9.670487},{"c":9.865,"h":9.865,"l":9.66,"n":828,"o":9.675,"t":"2026-09-29T16:45:00Z","v":74137,"vw":9.740644},{"c":9.735,"h":9.87,"l":9.725,"n":1278,"o":9.865,"t":"2026-09-29T17:00:00Z","v":121315,"vw":9.814628},{"c":9.75,"h":9.75,"l":9.67,"n":865,"o":9.735,"t":"2026-09-29T17:15:00Z","v":68215,"vw":9.708144},{"c":9.815,"h":9.815,"l":9.72,"n":1096,"o":9.74,"t":"2026-09-29T17:30:00Z","v":83990,"vw":9.757115},{"c":9.76,"h":9.82,"l":9.74,"n":563,"o":9.815,"t":"2026-09-29T17:45:00Z","v":42725,"vw":9.770075},{"c":9.9,"h":9.915,"l":9.77,"n":1360,"o":9.77,"t":"2026-09-29T18:00:00Z","v":127478,"vw":9.854715},{"c":9.8905,"h":9.99,"l":9.88,"n":1463,"o":9.905,"t":"2026-09-29T18:15:00Z","v":136975,"vw":9.934668},{"c":9.89,"h":9.92,"l":9.805,"n":2083,"o":9.89,"t":"2026-09-29T18:30:00Z","v":273336,"vw":9.856313},{"c":9.94,"h":9.95,"l":9.82,"n":832,"o":9.88,"t":"2026-09-29T18:45:00Z","v":55126,"vw":9.887444},{"c":10.045,"h":10.08,"l":9.93,"n":1062,"o":9.94,"t":"2026-09-29T19:00:00Z","v":87250,"vw":10.004274},{"c":10.125,"h":10.135,"l":10.03,"n":1609,"o":10.045,"t":"2026-09-29T19:15:00Z","v":152421,"vw":10.090488},{"c":10.035,"h":10.17,"l":10.03,"n":1683,"o":10.125,"t":"2026-09-29T19:30:00Z","v":177561,"vw":10.089459},{"c":10.13,"h":10.18,"l":10,"n":4597,"o":10.035,"t":"2026-09-29T19:45:00Z","v":643065,"vw":10.102623},{"c":10.11,"h":10.14,"l":10,"n":40,"o":10.13,"t":"2026-09-29T20:00:00Z","v":274902,"vw":10.139625},{"c":10.13,"h":10.14,"l":10,"n":11,"o":10.021,"t":"2026-09-29T20:15:00Z","v":30700,"vw":10.138513},{"c":10.106,"h":10.13,"l":10,"n":5,"o":10,"t":"2026-09-29T20:30:00Z","v":1240,"vw":10.100121},{"c":10.1216,"h":10.13,"l":10.0162,"n":7,"o":10.0162,"t":"2026-09-29T20:45:00Z","v":743,"vw":10.104105},{"c":10.12,"h":10.12,"l":10.12,"n":7,"o":10.12,"t":"2026-09-29T21:00:00Z","v":530,"vw":10.12},{"c":10.0861,"h":10.0861,"l":10.0861,"n":1,"o":10.0861,"t":"2026-09-29T21:15:00Z","v":250,"vw":10.0861},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-09-29T21:30:00Z","v":2000,"vw":10.1},{"c":10.08,"h":10.1138,"l":10.08,"n":12,"o":10.1,"t":"2026-09-29T21:45:00Z","v":2968,"vw":10.08935},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-09-29T22:00:00Z","v":263,"vw":10.1},{"c":10.1054,"h":10.1054,"l":10.1054,"n":1,"o":10.1054,"t":"2026-09-29T22:15:00Z","v":500,"vw":10.1054},{"c":10.04,"h":10.08,"l":10.02,"n":13,"o":10.08,"t":"2026-09-29T22:30:00Z","v":5818,"vw":10.044824},{"c":10.02,"h":10.02,"l":10,"n":2,"o":10,"t":"2026-09-29T23:00:00Z","v":1091,"vw":10.007333},{"c":10.08,"h":10.08,"l":10.07,"n":13,"o":10.07,"t":"2026-09-29T23:15:00Z","v":1984,"vw":10.078706},{"c":10.05,"h":10.11,"l":10,"n":9,"o":10,"t":"2026-09-29T23:30:00Z","v":2299,"vw":10.099908},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-09-29T23:45:00Z","v":886,"vw":10.11},{"c":10.14,"h":10.2,"l":9.87,"n":99,"o":9.89,"t":"2026-09-30T08:00:00Z","v":9561,"vw":10.125888},{"c":10.46,"h":10.4639,"l":10.32,"n":4,"o":10.4639,"t":"2026-09-30T08:15:00Z","v":664,"vw":10.431364},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-09-30T09:00:00Z","v":2900,"vw":10.43},{"c":10.21,"h":10.38,"l":10.21,"n":8,"o":10.38,"t":"2026-09-30T09:30:00Z","v":900,"vw":10.313471},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-30T10:30:00Z","v":100,"vw":10.29},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-30T10:45:00Z","v":100,"vw":10.25},{"c":10.12,"h":10.2884,"l":10.12,"n":52,"o":10.24,"t":"2026-09-30T11:00:00Z","v":6272,"vw":10.164525},{"c":10.05,"h":10.11,"l":10.05,"n":4,"o":10.11,"t":"2026-09-30T11:30:00Z","v":656,"vw":10.086923},{"c":10.22,"h":10.22,"l":10.21,"n":4,"o":10.21,"t":"2026-09-30T11:45:00Z","v":501,"vw":10.214444},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-09-30T12:00:00Z","v":401,"vw":10.17},{"c":10.14,"h":10.15,"l":10.05,"n":9,"o":10.13,"t":"2026-09-30T12:15:00Z","v":2067,"vw":10.128607},{"c":10.24,"h":10.26,"l":10.06,"n":24,"o":10.24,"t":"2026-09-30T12:30:00Z","v":2981,"vw":10.21772},{"c":10.269,"h":10.44,"l":10.25,"n":983,"o":10.29,"t":"2026-09-30T12:45:00Z","v":36955,"vw":10.346034},{"c":10.28,"h":10.45,"l":10.27,"n":33,"o":10.3,"t":"2026-09-30T13:00:00Z","v":2701,"vw":10.316251},{"c":10.275,"h":10.3385,"l":10.2403,"n":17,"o":10.3385,"t":"2026-09-30T13:15:00Z","v":1856,"vw":10.283193},{"c":10.245,"h":10.36,"l":10.11,"n":1379,"o":10.35,"t":"2026-09-30T13:30:00Z","v":144105,"vw":10.260217},{"c":10.12,"h":10.345,"l":10.1,"n":1419,"o":10.2101,"t":"2026-09-30T13:45:00Z","v":105122,"vw":10.19517},{"c":10.2472,"h":10.28,"l":10.1,"n":1937,"o":10.14,"t":"2026-09-30T14:00:00Z","v":136315,"vw":10.199289},{"c":10.15,"h":10.3,"l":10.12,"n":1511,"o":10.24,"t":"2026-09-30T14:15:00Z","v":125990,"vw":10.236123},{"c":10.105,"h":10.16,"l":10.04,"n":1453,"o":10.15,"t":"2026-09-30T14:30:00Z","v":122621,"vw":10.103948},{"c":10.445,"h":10.51,"l":10.11,"n":1668,"o":10.11,"t":"2026-09-30T14:45:00Z","v":165077,"vw":10.381994},{"c":10.555,"h":10.585,"l":10.395,"n":1914,"o":10.445,"t":"2026-09-30T15:00:00Z","v":303926,"vw":10.508466},{"c":10.715,"h":10.75,"l":10.505,"n":2081,"o":10.54,"t":"2026-09-30T15:15:00Z","v":167939,"vw":10.638259},{"c":10.57,"h":10.73,"l":10.52,"n":1375,"o":10.7101,"t":"2026-09-30T15:30:00Z","v":103486,"vw":10.666221},{"c":10.68,"h":10.7,"l":10.5415,"n":1422,"o":10.57,"t":"2026-09-30T15:45:00Z","v":120524,"vw":10.617882},{"c":10.615,"h":10.73,"l":10.59,"n":1028,"o":10.67,"t":"2026-09-30T16:00:00Z","v":82849,"vw":10.667952},{"c":10.67,"h":10.7,"l":10.6,"n":900,"o":10.61,"t":"2026-09-30T16:15:00Z","v":69371,"vw":10.655665},{"c":10.705,"h":10.765,"l":10.65,"n":1270,"o":10.68,"t":"2026-09-30T16:30:00Z","v":120183,"vw":10.711858},{"c":10.735,"h":10.74,"l":10.595,"n":1411,"o":10.7,"t":"2026-09-30T16:45:00Z","v":195566,"vw":10.670574},{"c":10.699,"h":10.72,"l":10.645,"n":926,"o":10.72,"t":"2026-09-30T17:00:00Z","v":70236,"vw":10.673473},{"c":10.665,"h":10.72,"l":10.64,"n":1675,"o":10.69,"t":"2026-09-30T17:15:00Z","v":158542,"vw":10.673075},{"c":10.745,"h":10.77,"l":10.655,"n":1280,"o":10.6899,"t":"2026-09-30T17:30:00Z","v":112482,"vw":10.71745},{"c":10.795,"h":10.8,"l":10.71,"n":1405,"o":10.74,"t":"2026-09-30T17:45:00Z","v":140489,"vw":10.752151},{"c":10.76,"h":10.825,"l":10.73,"n":1712,"o":10.795,"t":"2026-09-30T18:00:00Z","v":211220,"vw":10.777556},{"c":10.83,"h":10.86,"l":10.76,"n":1298,"o":10.76,"t":"2026-09-30T18:15:00Z","v":137851,"vw":10.807372},{"c":10.8,"h":10.9,"l":10.8,"n":1505,"o":10.83,"t":"2026-09-30T18:30:00Z","v":114374,"vw":10.866303},{"c":10.825,"h":10.865,"l":10.8,"n":1438,"o":10.805,"t":"2026-09-30T18:45:00Z","v":136827,"vw":10.826325},{"c":10.925,"h":10.95,"l":10.8,"n":2199,"o":10.825,"t":"2026-09-30T19:00:00Z","v":198018,"vw":10.873492},{"c":10.91,"h":10.945,"l":10.885,"n":1778,"o":10.925,"t":"2026-09-30T19:15:00Z","v":145151,"vw":10.910881},{"c":10.835,"h":10.99,"l":10.825,"n":2528,"o":10.91,"t":"2026-09-30T19:30:00Z","v":251915,"vw":10.918068},{"c":10.765,"h":10.95,"l":10.7227,"n":6394,"o":10.83,"t":"2026-09-30T19:45:00Z","v":825528,"vw":10.818483},{"c":10.77,"h":10.77,"l":10.6801,"n":43,"o":10.77,"t":"2026-09-30T20:00:00Z","v":864708,"vw":10.769462},{"c":10.78,"h":10.78,"l":10.78,"n":5,"o":10.78,"t":"2026-09-30T20:45:00Z","v":285,"vw":10.78},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-30T21:00:00Z","v":100,"vw":10.89},{"c":10.86,"h":10.86,"l":10.8,"n":43,"o":10.8,"t":"2026-09-30T21:15:00Z","v":6486,"vw":10.832366},{"c":10.8,"h":10.87,"l":10.8,"n":4,"o":10.87,"t":"2026-09-30T21:30:00Z","v":337,"vw":10.835484},{"c":10.8,"h":10.8,"l":10.77,"n":7,"o":10.77,"t":"2026-09-30T21:45:00Z","v":1082,"vw":10.788214},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-09-30T22:00:00Z","v":5000,"vw":10.84},{"c":10.8,"h":10.83,"l":10.8,"n":4,"o":10.83,"t":"2026-09-30T22:15:00Z","v":780,"vw":10.808824},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-09-30T22:30:00Z","v":110,"vw":10.84},{"c":10.8,"h":10.84,"l":10.8,"n":6,"o":10.84,"t":"2026-09-30T22:45:00Z","v":913,"vw":10.806593},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-09-30T23:00:00Z","v":1000,"vw":10.77},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-09-30T23:30:00Z","v":500,"vw":10.78},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-30T23:45:00Z","v":600,"vw":10.8},{"c":10.83,"h":10.87,"l":10.79,"n":112,"o":10.83,"t":"2026-10-01T08:00:00Z","v":7359,"vw":10.838988},{"c":10.81,"h":10.98,"l":10.81,"n":41,"o":10.9,"t":"2026-10-01T08:30:00Z","v":2702,"vw":10.880061},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-01T09:00:00Z","v":100,"vw":10.81},{"c":10.82,"h":10.83,"l":10.82,"n":21,"o":10.83,"t":"2026-10-01T09:15:00Z","v":737,"vw":10.825},{"c":10.8,"h":10.84,"l":10.8,"n":5,"o":10.8,"t":"2026-10-01T09:30:00Z","v":500,"vw":10.82},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-01T10:00:00Z","v":1026,"vw":10.84},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-01T10:15:00Z","v":214,"vw":10.83},{"c":10.95,"h":10.95,"l":10.94,"n":5,"o":10.94,"t":"2026-10-01T10:45:00Z","v":500,"vw":10.945},{"c":10.84,"h":10.95,"l":10.8,"n":22,"o":10.95,"t":"2026-10-01T11:00:00Z","v":1704,"vw":10.862275},{"c":10.7,"h":10.78,"l":10.7,"n":13,"o":10.78,"t":"2026-10-01T11:15:00Z","v":10002,"vw":10.720804},{"c":10.68,"h":10.7,"l":10.68,"n":7,"o":10.7,"t":"2026-10-01T11:30:00Z","v":700,"vw":10.694771},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-01T12:00:00Z","v":210,"vw":10.71},{"c":10.77,"h":10.77,"l":10.77,"n":4,"o":10.77,"t":"2026-10-01T12:15:00Z","v":601,"vw":10.77},{"c":10.9,"h":10.9,"l":10.71,"n":4,"o":10.77,"t":"2026-10-01T12:30:00Z","v":644,"vw":10.81419},{"c":10.85,"h":10.85,"l":10.79,"n":4,"o":10.79,"t":"2026-10-01T12:45:00Z","v":375,"vw":10.83374},{"c":10.73,"h":10.8,"l":10.73,"n":9,"o":10.8,"t":"2026-10-01T13:00:00Z","v":1096,"vw":10.768547},{"c":10.74,"h":10.74,"l":10.73,"n":19,"o":10.73,"t":"2026-10-01T13:15:00Z","v":673,"vw":10.735},{"c":11.12,"h":11.27,"l":10.552,"n":3303,"o":10.76,"t":"2026-10-01T13:30:00Z","v":584758,"vw":10.96652},{"c":11.24,"h":11.26,"l":10.9014,"n":2537,"o":11.13,"t":"2026-10-01T13:45:00Z","v":492111,"vw":11.127811},{"c":10.96,"h":11.24,"l":10.88,"n":2131,"o":11.24,"t":"2026-10-01T14:00:00Z","v":264913,"vw":11.067494},{"c":10.97,"h":11.035,"l":10.905,"n":1262,"o":10.95,"t":"2026-10-01T14:15:00Z","v":109990,"vw":10.95932},{"c":11.03,"h":11.03,"l":10.8,"n":1370,"o":10.96,"t":"2026-10-01T14:30:00Z","v":141320,"vw":10.908874},{"c":10.99,"h":11.08,"l":10.905,"n":1575,"o":11.03,"t":"2026-10-01T14:45:00Z","v":146552,"vw":10.979563},{"c":10.955,"h":11.075,"l":10.92,"n":1369,"o":11,"t":"2026-10-01T15:00:00Z","v":123452,"vw":11.001719},{"c":10.87,"h":11,"l":10.85,"n":1233,"o":10.95,"t":"2026-10-01T15:15:00Z","v":98981,"vw":10.927324},{"c":10.895,"h":10.945,"l":10.84,"n":1012,"o":10.855,"t":"2026-10-01T15:30:00Z","v":84723,"vw":10.899464},{"c":10.92,"h":10.99,"l":10.875,"n":1247,"o":10.9,"t":"2026-10-01T15:45:00Z","v":124477,"vw":10.928598},{"c":10.85,"h":10.96,"l":10.85,"n":907,"o":10.925,"t":"2026-10-01T16:00:00Z","v":74653,"vw":10.909066},{"c":10.835,"h":10.89,"l":10.81,"n":982,"o":10.85,"t":"2026-10-01T16:15:00Z","v":87244,"vw":10.858458},{"c":10.89,"h":10.95,"l":10.84,"n":840,"o":10.84,"t":"2026-10-01T16:30:00Z","v":71613,"vw":10.907991},{"c":10.685,"h":10.895,"l":10.685,"n":1012,"o":10.89,"t":"2026-10-01T16:45:00Z","v":118208,"vw":10.770167},{"c":10.84,"h":10.865,"l":10.675,"n":934,"o":10.685,"t":"2026-10-01T17:00:00Z","v":74483,"vw":10.79505},{"c":10.92,"h":10.95,"l":10.847,"n":1075,"o":10.85,"t":"2026-10-01T17:15:00Z","v":90564,"vw":10.902058},{"c":10.88,"h":11.035,"l":10.835,"n":1726,"o":10.93,"t":"2026-10-01T17:30:00Z","v":212541,"vw":10.951614},{"c":10.775,"h":10.895,"l":10.75,"n":991,"o":10.885,"t":"2026-10-01T17:45:00Z","v":83131,"vw":10.793857},{"c":10.795,"h":10.81,"l":10.66,"n":1154,"o":10.775,"t":"2026-10-01T18:00:00Z","v":131474,"vw":10.726667},{"c":10.945,"h":10.96,"l":10.79,"n":1038,"o":10.79,"t":"2026-10-01T18:15:00Z","v":67062,"vw":10.881248},{"c":10.84,"h":10.955,"l":10.805,"n":1147,"o":10.95,"t":"2026-10-01T18:30:00Z","v":84853,"vw":10.894716},{"c":10.815,"h":10.8302,"l":10.76,"n":1001,"o":10.8302,"t":"2026-10-01T18:45:00Z","v":53360,"vw":10.802628},{"c":10.98,"h":11,"l":10.8,"n":1407,"o":10.815,"t":"2026-10-01T19:00:00Z","v":129975,"vw":10.90438},{"c":10.905,"h":10.995,"l":10.9,"n":1247,"o":10.985,"t":"2026-10-01T19:15:00Z","v":103823,"vw":10.954721},{"c":10.785,"h":10.94,"l":10.78,"n":1704,"o":10.91,"t":"2026-10-01T19:30:00Z","v":187763,"vw":10.864841},{"c":10.75,"h":10.825,"l":10.735,"n":4257,"o":10.7805,"t":"2026-10-01T19:45:00Z","v":541688,"vw":10.777064},{"c":10.75,"h":10.75,"l":10.75,"n":19,"o":10.75,"t":"2026-10-01T20:00:00Z","v":277407,"vw":10.75},{"c":10.9,"h":10.9,"l":10.8602,"n":2,"o":10.8602,"t":"2026-10-01T20:15:00Z","v":400,"vw":10.8801},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-01T21:00:00Z","v":1800,"vw":10.86},{"c":10.7363,"h":10.84,"l":10.7353,"n":10,"o":10.7353,"t":"2026-10-01T21:15:00Z","v":1587,"vw":10.814491},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-01T21:45:00Z","v":100,"vw":10.79},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-01T22:30:00Z","v":166,"vw":10.78},{"c":10.8176,"h":10.8255,"l":10.8176,"n":3,"o":10.8255,"t":"2026-10-01T23:00:00Z","v":1024,"vw":10.818372},{"c":10.81,"h":10.83,"l":10.81,"n":5,"o":10.83,"t":"2026-10-01T23:15:00Z","v":1711,"vw":10.828824},{"c":10.8171,"h":10.8171,"l":10.8092,"n":2,"o":10.8092,"t":"2026-10-01T23:45:00Z","v":200,"vw":10.81315},{"c":10.77,"h":10.8,"l":10.7521,"n":16,"o":10.76,"t":"2026-10-02T08:00:00Z","v":1395,"vw":10.763951},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-02T08:30:00Z","v":882,"vw":10.76},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-02T09:30:00Z","v":100,"vw":10.88},{"c":10.7619,"h":10.78,"l":10.7619,"n":4,"o":10.78,"t":"2026-10-02T10:00:00Z","v":680,"vw":10.772143},{"c":10.79,"h":10.79,"l":10.79,"n":8,"o":10.79,"t":"2026-10-02T10:45:00Z","v":395,"vw":10.79},{"c":10.81,"h":10.82,"l":10.76,"n":8,"o":10.82,"t":"2026-10-02T11:00:00Z","v":808,"vw":10.8},{"c":10.84,"h":10.8979,"l":10.81,"n":4,"o":10.81,"t":"2026-10-02T11:15:00Z","v":1208,"vw":10.876245},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-02T11:30:00Z","v":100,"vw":10.78},{"c":10.8021,"h":10.8021,"l":10.8021,"n":1,"o":10.8021,"t":"2026-10-02T11:45:00Z","v":679,"vw":10.8021},{"c":11.0193,"h":11.06,"l":10.991,"n":26,"o":11,"t":"2026-10-02T12:30:00Z","v":3883,"vw":11.018587},{"c":11.02,"h":11.0679,"l":11,"n":36,"o":11.02,"t":"2026-10-02T12:45:00Z","v":4400,"vw":11.024856},{"c":11,"h":11.06,"l":11,"n":19,"o":11.0315,"t":"2026-10-02T13:00:00Z","v":3572,"vw":11.032876},{"c":11.1,"h":11.11,"l":11.02,"n":34,"o":11.022,"t":"2026-10-02T13:15:00Z","v":4296,"vw":11.083342},{"c":10.97,"h":11.26,"l":10.87,"n":1220,"o":11.1,"t":"2026-10-02T13:30:00Z","v":174174,"vw":11.095999},{"c":11.13,"h":11.2,"l":10.96,"n":990,"o":10.97,"t":"2026-10-02T13:45:00Z","v":152343,"vw":11.067626},{"c":11.175,"h":11.175,"l":11.035,"n":1195,"o":11.13,"t":"2026-10-02T14:00:00Z","v":182393,"vw":11.096385},{"c":11.12,"h":11.345,"l":11.08,"n":1938,"o":11.175,"t":"2026-10-02T14:15:00Z","v":284367,"vw":11.224078},{"c":10.905,"h":11.11,"l":10.875,"n":984,"o":11.11,"t":"2026-10-02T14:30:00Z","v":106418,"vw":10.972124},{"c":11.04,"h":11.055,"l":10.885,"n":928,"o":10.91,"t":"2026-10-02T14:45:00Z","v":91984,"vw":10.955928},{"c":10.96,"h":11.09,"l":10.91,"n":1012,"o":11.045,"t":"2026-10-02T15:00:00Z","v":103645,"vw":10.985224},{"c":11.06,"h":11.14,"l":10.95,"n":1266,"o":10.955,"t":"2026-10-02T15:15:00Z","v":128281,"vw":11.04125},{"c":11.085,"h":11.14,"l":11.045,"n":931,"o":11.0587,"t":"2026-10-02T15:30:00Z","v":118103,"vw":11.106031},{"c":11.07,"h":11.17,"l":11.055,"n":831,"o":11.085,"t":"2026-10-02T15:45:00Z","v":76328,"vw":11.12077},{"c":10.985,"h":11.1,"l":10.97,"n":745,"o":11.08,"t":"2026-10-02T16:00:00Z","v":73039,"vw":11.027352},{"c":10.9,"h":10.985,"l":10.885,"n":621,"o":10.98,"t":"2026-10-02T16:15:00Z","v":52746,"vw":10.929079},{"c":10.945,"h":11.04,"l":10.9,"n":1299,"o":10.9,"t":"2026-10-02T16:30:00Z","v":118931,"vw":10.992482},{"c":10.895,"h":10.96,"l":10.83,"n":807,"o":10.945,"t":"2026-10-02T16:45:00Z","v":70534,"vw":10.891032},{"c":10.925,"h":10.955,"l":10.86,"n":1042,"o":10.895,"t":"2026-10-02T17:00:00Z","v":97476,"vw":10.905204},{"c":10.885,"h":10.99,"l":10.86,"n":637,"o":10.925,"t":"2026-10-02T17:15:00Z","v":64841,"vw":10.925337},{"c":10.97,"h":10.97,"l":10.88,"n":661,"o":10.885,"t":"2026-10-02T17:30:00Z","v":51388,"vw":10.927964},{"c":10.955,"h":10.975,"l":10.91,"n":520,"o":10.975,"t":"2026-10-02T17:45:00Z","v":41435,"vw":10.94606},{"c":11.005,"h":11.005,"l":10.925,"n":782,"o":10.96,"t":"2026-10-02T18:00:00Z","v":63153,"vw":10.967827},{"c":11.02,"h":11.065,"l":10.9728,"n":1204,"o":11.005,"t":"2026-10-02T18:15:00Z","v":111611,"vw":11.012681},{"c":11.085,"h":11.11,"l":11.02,"n":1036,"o":11.02,"t":"2026-10-02T18:30:00Z","v":86132,"vw":11.060792},{"c":11.11,"h":11.13,"l":11.06,"n":892,"o":11.085,"t":"2026-10-02T18:45:00Z","v":81056,"vw":11.092159},{"c":11.065,"h":11.115,"l":11.055,"n":958,"o":11.1099,"t":"2026-10-02T19:00:00Z","v":70544,"vw":11.081201},{"c":11.105,"h":11.11,"l":11.05,"n":1102,"o":11.065,"t":"2026-10-02T19:15:00Z","v":109313,"vw":11.084891},{"c":11.175,"h":11.195,"l":11.11,"n":1530,"o":11.11,"t":"2026-10-02T19:30:00Z","v":134744,"vw":11.155541},{"c":11.06,"h":11.185,"l":11.06,"n":3353,"o":11.17,"t":"2026-10-02T19:45:00Z","v":384427,"vw":11.123975},{"c":11.07,"h":11.07,"l":11.07,"n":26,"o":11.07,"t":"2026-10-02T20:00:00Z","v":323064,"vw":11.07},{"c":10.91,"h":11.0696,"l":10.91,"n":2,"o":11.0696,"t":"2026-10-02T20:15:00Z","v":1207,"vw":11.042229},{"c":11.069,"h":11.069,"l":11.069,"n":1,"o":11.069,"t":"2026-10-02T20:45:00Z","v":100,"vw":11.069},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-02T21:15:00Z","v":100,"vw":11.05},{"c":11.05,"h":11.05,"l":11.0299,"n":5,"o":11.05,"t":"2026-10-02T21:45:00Z","v":857,"vw":11.039193},{"c":11.0563,"h":11.1,"l":11.05,"n":13,"o":11.05,"t":"2026-10-02T22:45:00Z","v":3302,"vw":11.085996},{"c":11.0563,"h":11.0563,"l":11.0563,"n":1,"o":11.0563,"t":"2026-10-02T23:00:00Z","v":100,"vw":11.0563},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-02T23:15:00Z","v":180,"vw":11.19},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-02T23:30:00Z","v":795,"vw":11.19},{"c":11.03,"h":11.03,"l":10.8822,"n":13,"o":10.8822,"t":"2026-10-05T08:00:00Z","v":618,"vw":10.929034},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-05T08:30:00Z","v":198,"vw":11.06},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-05T08:45:00Z","v":252,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-05T09:00:00Z","v":146,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-05T09:15:00Z","v":101,"vw":11.05},{"c":10.97,"h":11,"l":10.97,"n":4,"o":11,"t":"2026-10-05T09:45:00Z","v":550,"vw":10.975474},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-05T10:30:00Z","v":105,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-05T10:45:00Z","v":198,"vw":11.01},{"c":11.03,"h":11.07,"l":11.03,"n":11,"o":11.06,"t":"2026-10-05T11:00:00Z","v":875,"vw":11.05806},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-05T11:15:00Z","v":100,"vw":11.08},{"c":11.0813,"h":11.0813,"l":11.06,"n":2,"o":11.06,"t":"2026-10-05T11:30:00Z","v":300,"vw":11.0742},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-05T11:45:00Z","v":238,"vw":11.05},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-05T12:00:00Z","v":500,"vw":11.08},{"c":11.06,"h":11.06,"l":11.05,"n":2,"o":11.05,"t":"2026-10-05T12:30:00Z","v":775,"vw":11.051935},{"c":11.08,"h":11.12,"l":11.05,"n":39,"o":11.05,"t":"2026-10-05T13:00:00Z","v":4811,"vw":11.077915},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-05T13:15:00Z","v":450,"vw":11.12},{"c":11.08,"h":11.23,"l":10.87,"n":1390,"o":11.12,"t":"2026-10-05T13:30:00Z","v":213452,"vw":11.072261},{"c":11.234,"h":11.2462,"l":10.96,"n":907,"o":11.09,"t":"2026-10-05T13:45:00Z","v":90128,"vw":11.113348},{"c":11.34,"h":11.46,"l":11.18,"n":2043,"o":11.235,"t":"2026-10-05T14:00:00Z","v":258853,"vw":11.336955},{"c":11.02,"h":11.38,"l":11,"n":1401,"o":11.34,"t":"2026-10-05T14:15:00Z","v":164643,"vw":11.177156},{"c":11.05,"h":11.09,"l":10.91,"n":1246,"o":11.015,"t":"2026-10-05T14:30:00Z","v":178612,"vw":10.989155},{"c":11.1,"h":11.135,"l":10.99,"n":1173,"o":11.04,"t":"2026-10-05T14:45:00Z","v":132276,"vw":11.067571},{"c":11.25,"h":11.3,"l":11.02,"n":1399,"o":11.08,"t":"2026-10-05T15:00:00Z","v":155488,"vw":11.20553},{"c":11.35,"h":11.38,"l":11.235,"n":1460,"o":11.26,"t":"2026-10-05T15:15:00Z","v":123066,"vw":11.313006},{"c":11.19,"h":11.355,"l":11.105,"n":1425,"o":11.3472,"t":"2026-10-05T15:30:00Z","v":118808,"vw":11.219743},{"c":11.135,"h":11.25,"l":11.12,"n":1062,"o":11.195,"t":"2026-10-05T15:45:00Z","v":75320,"vw":11.202334},{"c":11.1405,"h":11.17,"l":11.085,"n":1240,"o":11.115,"t":"2026-10-05T16:00:00Z","v":101925,"vw":11.123787},{"c":11.12,"h":11.16,"l":11.105,"n":799,"o":11.14,"t":"2026-10-05T16:15:00Z","v":50888,"vw":11.130888},{"c":11.14,"h":11.195,"l":11.12,"n":853,"o":11.12,"t":"2026-10-05T16:30:00Z","v":45094,"vw":11.167531},{"c":11.19,"h":11.23,"l":11.14,"n":821,"o":11.145,"t":"2026-10-05T16:45:00Z","v":48673,"vw":11.188265},{"c":11.215,"h":11.27,"l":11.1916,"n":882,"o":11.195,"t":"2026-10-05T17:00:00Z","v":72333,"vw":11.23831},{"c":11.315,"h":11.325,"l":11.21,"n":959,"o":11.215,"t":"2026-10-05T17:15:00Z","v":74977,"vw":11.273667},{"c":11.225,"h":11.36,"l":11.22,"n":721,"o":11.31,"t":"2026-10-05T17:30:00Z","v":60703,"vw":11.297188},{"c":11.21,"h":11.285,"l":11.21,"n":881,"o":11.22,"t":"2026-10-05T17:45:00Z","v":56671,"vw":11.255272},{"c":11.26,"h":11.27,"l":11.21,"n":902,"o":11.22,"t":"2026-10-05T18:00:00Z","v":54474,"vw":11.238031},{"c":11.26,"h":11.3197,"l":11.24,"n":707,"o":11.255,"t":"2026-10-05T18:15:00Z","v":49430,"vw":11.285773},{"c":11.385,"h":11.43,"l":11.27,"n":1236,"o":11.27,"t":"2026-10-05T18:30:00Z","v":106280,"vw":11.372738},{"c":11.39,"h":11.44,"l":11.375,"n":1024,"o":11.39,"t":"2026-10-05T18:45:00Z","v":102173,"vw":11.402807},{"c":11.4999,"h":11.64,"l":11.385,"n":2158,"o":11.39,"t":"2026-10-05T19:00:00Z","v":326401,"vw":11.534203},{"c":11.755,"h":11.8,"l":11.49,"n":2548,"o":11.49,"t":"2026-10-05T19:15:00Z","v":310546,"vw":11.674455},{"c":11.565,"h":11.759,"l":11.565,"n":3841,"o":11.755,"t":"2026-10-05T19:30:00Z","v":435338,"vw":11.673664},{"c":11.53,"h":11.595,"l":11.485,"n":4821,"o":11.56,"t":"2026-10-05T19:45:00Z","v":495560,"vw":11.533754},{"c":11.57,"h":11.57,"l":11.53,"n":25,"o":11.53,"t":"2026-10-05T20:00:00Z","v":359893,"vw":11.530011},{"c":11.55,"h":11.5913,"l":11.5,"n":9,"o":11.5913,"t":"2026-10-05T20:15:00Z","v":1619,"vw":11.547821},{"c":11.56,"h":11.66,"l":11.56,"n":4,"o":11.65,"t":"2026-10-05T20:30:00Z","v":400,"vw":11.63},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-05T20:45:00Z","v":2500,"vw":11.65},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-05T21:00:00Z","v":225,"vw":11.63},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-05T21:15:00Z","v":100,"vw":11.53},{"c":11.5,"h":11.59,"l":11.5,"n":8,"o":11.59,"t":"2026-10-05T21:30:00Z","v":2726,"vw":11.541607},{"c":11.59,"h":11.59,"l":11.5306,"n":4,"o":11.5306,"t":"2026-10-05T21:45:00Z","v":625,"vw":11.56464},{"c":11.59,"h":11.59,"l":11.53,"n":3,"o":11.53,"t":"2026-10-05T22:00:00Z","v":4290,"vw":11.531795},{"c":11.57,"h":11.59,"l":11.56,"n":8,"o":11.59,"t":"2026-10-05T22:15:00Z","v":605,"vw":11.569323},{"c":11.5688,"h":11.5688,"l":11.5688,"n":2,"o":11.5688,"t":"2026-10-05T22:30:00Z","v":1002,"vw":11.5688},{"c":11.5845,"h":11.5845,"l":11.5845,"n":3,"o":11.5845,"t":"2026-10-05T22:45:00Z","v":314,"vw":11.5845},{"c":11.61,"h":11.61,"l":11.59,"n":8,"o":11.59,"t":"2026-10-05T23:00:00Z","v":1285,"vw":11.600413},{"c":11.61,"h":11.61,"l":11.55,"n":7,"o":11.57,"t":"2026-10-05T23:15:00Z","v":535,"vw":11.578169},{"c":11.6,"h":11.61,"l":11.6,"n":6,"o":11.61,"t":"2026-10-05T23:30:00Z","v":2040,"vw":11.608333},{"c":11.55,"h":11.55,"l":11.55,"n":10,"o":11.55,"t":"2026-10-05T23:45:00Z","v":325,"vw":11.55},{"c":11.6,"h":11.64,"l":11.5,"n":261,"o":11.53,"t":"2026-10-06T08:00:00Z","v":7823,"vw":11.583061},{"c":11.52,"h":11.52,"l":11.5,"n":4,"o":11.5,"t":"2026-10-06T08:45:00Z","v":459,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-06T09:00:00Z","v":113,"vw":11.52},{"c":11.52,"h":11.555,"l":11.52,"n":5,"o":11.555,"t":"2026-10-06T09:15:00Z","v":435,"vw":11.530448},{"c":11.4823,"h":11.4823,"l":11.4823,"n":1,"o":11.4823,"t":"2026-10-06T09:30:00Z","v":500,"vw":11.4823},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-10-06T09:45:00Z","v":500,"vw":11.57},{"c":11.68,"h":11.68,"l":11.58,"n":54,"o":11.58,"t":"2026-10-06T10:00:00Z","v":2573,"vw":11.650583},{"c":11.76,"h":11.76,"l":11.68,"n":10,"o":11.68,"t":"2026-10-06T10:45:00Z","v":1678,"vw":11.69707},{"c":11.68,"h":11.68,"l":11.55,"n":8,"o":11.55,"t":"2026-10-06T11:00:00Z","v":659,"vw":11.601304},{"c":11.77,"h":11.77,"l":11.7,"n":17,"o":11.75,"t":"2026-10-06T11:15:00Z","v":6235,"vw":11.766238},{"c":11.82,"h":11.8231,"l":11.77,"n":50,"o":11.77,"t":"2026-10-06T11:30:00Z","v":4431,"vw":11.793346},{"c":11.82,"h":11.82,"l":11.72,"n":29,"o":11.8,"t":"2026-10-06T11:45:00Z","v":10727,"vw":11.814449},{"c":11.79,"h":11.8,"l":11.79,"n":2,"o":11.8,"t":"2026-10-06T12:00:00Z","v":225,"vw":11.795556},{"c":11.79,"h":11.8,"l":11.79,"n":9,"o":11.7927,"t":"2026-10-06T12:15:00Z","v":1470,"vw":11.793068},{"c":11.8,"h":11.8,"l":11.78,"n":5,"o":11.78,"t":"2026-10-06T12:30:00Z","v":642,"vw":11.793005},{"c":11.9389,"h":11.9389,"l":11.79,"n":105,"o":11.79,"t":"2026-10-06T12:45:00Z","v":6690,"vw":11.857935},{"c":11.89,"h":11.95,"l":11.88,"n":83,"o":11.9376,"t":"2026-10-06T13:00:00Z","v":4917,"vw":11.920814},{"c":11.76,"h":11.93,"l":11.76,"n":64,"o":11.88,"t":"2026-10-06T13:15:00Z","v":5763,"vw":11.847058},{"c":11.869,"h":11.89,"l":11.53,"n":2203,"o":11.77,"t":"2026-10-06T13:30:00Z","v":326684,"vw":11.760213},{"c":11.37,"h":11.89,"l":11.3147,"n":1350,"o":11.84,"t":"2026-10-06T13:45:00Z","v":169966,"vw":11.530938},{"c":10.86,"h":11.41,"l":10.6705,"n":3698,"o":11.39,"t":"2026-10-06T14:00:00Z","v":470768,"vw":10.967681},{"c":10.68,"h":10.885,"l":10.55,"n":4808,"o":10.8475,"t":"2026-10-06T14:15:00Z","v":635894,"vw":10.67818},{"c":10.5809,"h":10.73,"l":10.495,"n":2032,"o":10.67,"t":"2026-10-06T14:30:00Z","v":209409,"vw":10.569801},{"c":10.8067,"h":10.84,"l":10.53,"n":2042,"o":10.58,"t":"2026-10-06T14:45:00Z","v":224448,"vw":10.697292},{"c":11.01,"h":11.08,"l":10.74,"n":2837,"o":10.79,"t":"2026-10-06T15:00:00Z","v":301177,"vw":10.92351},{"c":10.95,"h":11.13,"l":10.83,"n":1834,"o":11,"t":"2026-10-06T15:15:00Z","v":189728,"vw":10.966024},{"c":10.95,"h":11,"l":10.8601,"n":1390,"o":10.96,"t":"2026-10-06T15:30:00Z","v":113305,"vw":10.927729},{"c":10.79,"h":10.94,"l":10.77,"n":1204,"o":10.94,"t":"2026-10-06T15:45:00Z","v":87146,"vw":10.849198},{"c":10.59,"h":10.79,"l":10.52,"n":1819,"o":10.79,"t":"2026-10-06T16:00:00Z","v":150016,"vw":10.614866},{"c":10.56,"h":10.6337,"l":10.505,"n":1411,"o":10.6,"t":"2026-10-06T16:15:00Z","v":145521,"vw":10.557106},{"c":10.515,"h":10.62,"l":10.51,"n":1128,"o":10.55,"t":"2026-10-06T16:30:00Z","v":97622,"vw":10.552265},{"c":10.66,"h":10.675,"l":10.49,"n":1339,"o":10.515,"t":"2026-10-06T16:45:00Z","v":102667,"vw":10.560877},{"c":10.5,"h":10.67,"l":10.425,"n":1871,"o":10.6698,"t":"2026-10-06T17:00:00Z","v":233767,"vw":10.501743},{"c":10.505,"h":10.525,"l":10.455,"n":1578,"o":10.5,"t":"2026-10-06T17:15:00Z","v":187484,"vw":10.487039},{"c":10.49,"h":10.535,"l":10.47,"n":1690,"o":10.51,"t":"2026-10-06T17:30:00Z","v":140621,"vw":10.500419},{"c":10.525,"h":10.53,"l":10.455,"n":1385,"o":10.495,"t":"2026-10-06T17:45:00Z","v":130069,"vw":10.492446},{"c":10.515,"h":10.57,"l":10.49,"n":929,"o":10.525,"t":"2026-10-06T18:00:00Z","v":62561,"vw":10.514866},{"c":10.545,"h":10.565,"l":10.47,"n":1164,"o":10.515,"t":"2026-10-06T18:15:00Z","v":90585,"vw":10.528229},{"c":10.535,"h":10.56,"l":10.51,"n":1051,"o":10.54,"t":"2026-10-06T18:30:00Z","v":78162,"vw":10.533438},{"c":10.49,"h":10.58,"l":10.47,"n":1117,"o":10.53,"t":"2026-10-06T18:45:00Z","v":84334,"vw":10.523319},{"c":10.4501,"h":10.495,"l":10.41,"n":1372,"o":10.48,"t":"2026-10-06T19:00:00Z","v":149103,"vw":10.445834},{"c":10.445,"h":10.46,"l":10.41,"n":1749,"o":10.445,"t":"2026-10-06T19:15:00Z","v":157285,"vw":10.427445},{"c":10.365,"h":10.455,"l":10.3512,"n":2873,"o":10.445,"t":"2026-10-06T19:30:00Z","v":253379,"vw":10.398629},{"c":10.27,"h":10.39,"l":10.21,"n":6479,"o":10.365,"t":"2026-10-06T19:45:00Z","v":681433,"vw":10.294103},{"c":10.39,"h":10.48,"l":10.15,"n":113,"o":10.27,"t":"2026-10-06T20:00:00Z","v":315852,"vw":10.269496},{"c":10.372,"h":10.4,"l":10.25,"n":22,"o":10.25,"t":"2026-10-06T20:15:00Z","v":3852,"vw":10.325985},{"c":10.37,"h":10.39,"l":10.28,"n":43,"o":10.37,"t":"2026-10-06T20:30:00Z","v":5876,"vw":10.323824},{"c":10.28,"h":10.37,"l":10.28,"n":13,"o":10.37,"t":"2026-10-06T20:45:00Z","v":688,"vw":10.32744},{"c":10.32,"h":10.39,"l":10.3,"n":24,"o":10.39,"t":"2026-10-06T21:00:00Z","v":4222,"vw":10.347159},{"c":10.35,"h":10.35,"l":10.25,"n":6,"o":10.25,"t":"2026-10-06T21:15:00Z","v":1423,"vw":10.269956},{"c":10.3,"h":10.35,"l":10.3,"n":25,"o":10.345,"t":"2026-10-06T21:30:00Z","v":2200,"vw":10.329519},{"c":10.32,"h":10.32,"l":10.3,"n":11,"o":10.3,"t":"2026-10-06T21:45:00Z","v":2047,"vw":10.310154},{"c":10.32,"h":10.3726,"l":10.32,"n":17,"o":10.3726,"t":"2026-10-06T22:15:00Z","v":1398,"vw":10.347146},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-06T22:30:00Z","v":100,"vw":10.36},{"c":10.335,"h":10.335,"l":10.335,"n":2,"o":10.335,"t":"2026-10-06T22:45:00Z","v":215,"vw":10.335},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-06T23:00:00Z","v":533,"vw":10.31},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-06T23:15:00Z","v":272,"vw":10.36},{"c":10.32,"h":10.36,"l":10.32,"n":3,"o":10.36,"t":"2026-10-06T23:30:00Z","v":1610,"vw":10.324988},{"c":10.34,"h":10.37,"l":10.34,"n":5,"o":10.37,"t":"2026-10-06T23:45:00Z","v":1740,"vw":10.341739},{"c":10.28,"h":10.31,"l":10.27,"n":46,"o":10.28,"t":"2026-10-07T08:00:00Z","v":1669,"vw":10.281852},{"c":10.31,"h":10.35,"l":10.31,"n":41,"o":10.35,"t":"2026-10-07T08:15:00Z","v":2013,"vw":10.333725},{"c":10.3112,"h":10.3112,"l":10.3112,"n":3,"o":10.3112,"t":"2026-10-07T08:30:00Z","v":247,"vw":10.3112},{"c":10.27,"h":10.2751,"l":10.27,"n":10,"o":10.2751,"t":"2026-10-07T08:45:00Z","v":3547,"vw":10.270432},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-07T09:00:00Z","v":311,"vw":10.25},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-07T09:15:00Z","v":203,"vw":10.3},{"c":10.38,"h":10.5473,"l":10.3,"n":101,"o":10.3,"t":"2026-10-07T09:30:00Z","v":5136,"vw":10.367515},{"c":10.18,"h":10.38,"l":10.18,"n":24,"o":10.38,"t":"2026-10-07T10:00:00Z","v":7225,"vw":10.315843},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-07T10:15:00Z","v":401,"vw":10.2},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-07T10:30:00Z","v":108,"vw":10.24},{"c":10.22,"h":10.22,"l":10.21,"n":5,"o":10.21,"t":"2026-10-07T10:45:00Z","v":504,"vw":10.212146},{"c":10.092,"h":10.19,"l":10.09,"n":30,"o":10.19,"t":"2026-10-07T11:00:00Z","v":7146,"vw":10.119517},{"c":10.168,"h":10.17,"l":10.09,"n":5,"o":10.09,"t":"2026-10-07T11:15:00Z","v":503,"vw":10.150648},{"c":9.97,"h":10.09,"l":9.96,"n":57,"o":10.09,"t":"2026-10-07T11:30:00Z","v":4948,"vw":10.004698},{"c":10.02,"h":10.02,"l":10.01,"n":9,"o":10.01,"t":"2026-10-07T11:45:00Z","v":503,"vw":10.013399},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-07T12:00:00Z","v":1525,"vw":10},{"c":10.05,"h":10.13,"l":10.05,"n":19,"o":10.05,"t":"2026-10-07T12:15:00Z","v":5097,"vw":10.07558},{"c":10.02,"h":10.05,"l":10.02,"n":16,"o":10.05,"t":"2026-10-07T12:30:00Z","v":770,"vw":10.025319},{"c":10.05,"h":10.1,"l":10.05,"n":3,"o":10.1,"t":"2026-10-07T12:45:00Z","v":358,"vw":10.071989},{"c":10.0474,"h":10.05,"l":10.0474,"n":5,"o":10.05,"t":"2026-10-07T13:00:00Z","v":500,"vw":10.048697},{"c":10,"h":10,"l":10,"n":37,"o":10,"t":"2026-10-07T13:15:00Z","v":5052,"vw":10},{"c":10.1321,"h":10.14,"l":9.73,"n":2207,"o":10.02,"t":"2026-10-07T13:30:00Z","v":399082,"vw":9.878835},{"c":9.875,"h":10.22,"l":9.855,"n":1534,"o":10.1,"t":"2026-10-07T13:45:00Z","v":185904,"vw":9.973802},{"c":9.62,"h":9.88,"l":9.585,"n":2012,"o":9.88,"t":"2026-10-07T14:00:00Z","v":332364,"vw":9.707977},{"c":9.675,"h":9.7399,"l":9.6,"n":1760,"o":9.615,"t":"2026-10-07T14:15:00Z","v":249741,"vw":9.670271},{"c":9.87,"h":9.905,"l":9.585,"n":1418,"o":9.6746,"t":"2026-10-07T14:30:00Z","v":125480,"vw":9.735197},{"c":9.895,"h":9.945,"l":9.815,"n":912,"o":9.85,"t":"2026-10-07T14:45:00Z","v":116946,"vw":9.867176},{"c":9.825,"h":9.9,"l":9.78,"n":858,"o":9.89,"t":"2026-10-07T15:00:00Z","v":68156,"vw":9.836108},{"c":9.795,"h":9.93,"l":9.785,"n":925,"o":9.825,"t":"2026-10-07T15:15:00Z","v":73953,"vw":9.858796},{"c":9.8,"h":9.83,"l":9.705,"n":1141,"o":9.795,"t":"2026-10-07T15:30:00Z","v":95291,"vw":9.758159},{"c":9.695,"h":9.83,"l":9.695,"n":804,"o":9.81,"t":"2026-10-07T15:45:00Z","v":60866,"vw":9.776257},{"c":9.76,"h":9.795,"l":9.69,"n":1221,"o":9.695,"t":"2026-10-07T16:00:00Z","v":100491,"vw":9.733257},{"c":9.615,"h":9.765,"l":9.605,"n":773,"o":9.765,"t":"2026-10-07T16:15:00Z","v":97268,"vw":9.639493},{"c":9.5,"h":9.64,"l":9.5,"n":1081,"o":9.61,"t":"2026-10-07T16:30:00Z","v":138428,"vw":9.579013},{"c":9.33,"h":9.51,"l":9.26,"n":2551,"o":9.505,"t":"2026-10-07T16:45:00Z","v":396883,"vw":9.3862},{"c":9.345,"h":9.41,"l":9.31,"n":954,"o":9.33,"t":"2026-10-07T17:00:00Z","v":130234,"vw":9.350527},{"c":9.26,"h":9.35,"l":9.24,"n":1133,"o":9.345,"t":"2026-10-07T17:15:00Z","v":114167,"vw":9.292621},{"c":9.265,"h":9.335,"l":9.2438,"n":1077,"o":9.26,"t":"2026-10-07T17:30:00Z","v":110774,"vw":9.276805},{"c":9.29,"h":9.385,"l":9.24,"n":1748,"o":9.2601,"t":"2026-10-07T17:45:00Z","v":286768,"vw":9.309668},{"c":9.175,"h":9.3,"l":9.1305,"n":1237,"o":9.285,"t":"2026-10-07T18:00:00Z","v":148330,"vw":9.182262},{"c":9.235,"h":9.25,"l":9.135,"n":1173,"o":9.175,"t":"2026-10-07T18:15:00Z","v":175492,"vw":9.185627},{"c":9.245,"h":9.27,"l":9.205,"n":1194,"o":9.235,"t":"2026-10-07T18:30:00Z","v":117409,"vw":9.240383},{"c":9.305,"h":9.335,"l":9.225,"n":878,"o":9.235,"t":"2026-10-07T18:45:00Z","v":87168,"vw":9.275942},{"c":9.255,"h":9.32,"l":9.245,"n":1356,"o":9.305,"t":"2026-10-07T19:00:00Z","v":138820,"vw":9.263598},{"c":9.215,"h":9.265,"l":9.17,"n":1470,"o":9.255,"t":"2026-10-07T19:15:00Z","v":185820,"vw":9.220067},{"c":9.125,"h":9.215,"l":9.125,"n":1819,"o":9.215,"t":"2026-10-07T19:30:00Z","v":196579,"vw":9.16327},{"c":9.21,"h":9.26,"l":9.1201,"n":5145,"o":9.125,"t":"2026-10-07T19:45:00Z","v":597808,"vw":9.214602},{"c":9.22,"h":9.23,"l":9.21,"n":17,"o":9.22,"t":"2026-10-07T20:00:00Z","v":1035662,"vw":9.220002},{"c":9.2485,"h":9.2485,"l":9.22,"n":10,"o":9.24,"t":"2026-10-07T20:15:00Z","v":807,"vw":9.238895},{"c":9.2,"h":9.25,"l":9.2,"n":22,"o":9.25,"t":"2026-10-07T20:30:00Z","v":4070,"vw":9.240899},{"c":9.24,"h":9.24,"l":9.22,"n":4,"o":9.24,"t":"2026-10-07T20:45:00Z","v":311,"vw":9.233548},{"c":9.22,"h":9.2329,"l":9.206,"n":62,"o":9.23,"t":"2026-10-07T21:00:00Z","v":5256,"vw":9.220258},{"c":9.22,"h":9.22,"l":9.2,"n":2,"o":9.2,"t":"2026-10-07T21:15:00Z","v":352,"vw":9.208636},{"c":9.23,"h":9.24,"l":9.22,"n":14,"o":9.23,"t":"2026-10-07T21:30:00Z","v":1304,"vw":9.236375},{"c":9.2022,"h":9.2201,"l":9.2022,"n":14,"o":9.2201,"t":"2026-10-07T21:45:00Z","v":753,"vw":9.207798},{"c":9.23,"h":9.23,"l":9.22,"n":11,"o":9.23,"t":"2026-10-07T22:00:00Z","v":1643,"vw":9.229096},{"c":9.22,"h":9.23,"l":9.22,"n":12,"o":9.23,"t":"2026-10-07T22:15:00Z","v":1722,"vw":9.227217},{"c":9.22,"h":9.23,"l":9.2,"n":19,"o":9.2295,"t":"2026-10-07T22:30:00Z","v":2785,"vw":9.220572},{"c":9.2201,"h":9.23,"l":9.21,"n":14,"o":9.21,"t":"2026-10-07T23:15:00Z","v":3643,"vw":9.220033},{"c":9.2501,"h":9.2699,"l":9.25,"n":4,"o":9.2699,"t":"2026-10-07T23:45:00Z","v":4475,"vw":9.260724},{"c":9.23,"h":9.3,"l":9.22,"n":152,"o":9.23,"t":"2026-10-08T08:00:00Z","v":15794,"vw":9.241579},{"c":9.2327,"h":9.2327,"l":9.2294,"n":35,"o":9.23,"t":"2026-10-08T08:15:00Z","v":1924,"vw":9.230148},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-08T08:45:00Z","v":250,"vw":9.22},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-08T09:00:00Z","v":600,"vw":9.28},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-08T09:15:00Z","v":100,"vw":9.27},{"c":9.22,"h":9.22,"l":9.22,"n":14,"o":9.22,"t":"2026-10-08T09:30:00Z","v":401,"vw":9.22},{"c":9.2013,"h":9.2013,"l":9.2013,"n":1,"o":9.2013,"t":"2026-10-08T10:00:00Z","v":2000,"vw":9.2013},{"c":9.2,"h":9.2,"l":9.2,"n":7,"o":9.2,"t":"2026-10-08T10:15:00Z","v":200,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-08T10:30:00Z","v":212,"vw":9.18},{"c":9.14,"h":9.14,"l":9.1,"n":130,"o":9.1,"t":"2026-10-08T10:45:00Z","v":3583,"vw":9.12633},{"c":9.06,"h":9.14,"l":9.0218,"n":56,"o":9.14,"t":"2026-10-08T11:00:00Z","v":10262,"vw":9.062646},{"c":9.09,"h":9.09,"l":9.07,"n":5,"o":9.07,"t":"2026-10-08T11:15:00Z","v":401,"vw":9.078571},{"c":9.12,"h":9.12,"l":9.1,"n":6,"o":9.11,"t":"2026-10-08T11:30:00Z","v":1196,"vw":9.102727},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-08T11:45:00Z","v":2700,"vw":9.1},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-08T12:00:00Z","v":4042,"vw":9.13},{"c":9.11,"h":9.11,"l":9.1081,"n":2,"o":9.1081,"t":"2026-10-08T12:15:00Z","v":662,"vw":9.109139},{"c":9.102,"h":9.102,"l":9.09,"n":17,"o":9.1,"t":"2026-10-08T12:30:00Z","v":6315,"vw":9.100189},{"c":9.05,"h":9.09,"l":9.02,"n":38,"o":9.09,"t":"2026-10-08T12:45:00Z","v":8857,"vw":9.063762},{"c":9.1399,"h":9.1399,"l":9.1399,"n":2,"o":9.1399,"t":"2026-10-08T13:00:00Z","v":3850,"vw":9.1399},{"c":9.1,"h":9.1221,"l":9.05,"n":88,"o":9.1221,"t":"2026-10-08T13:15:00Z","v":2273,"vw":9.090789},{"c":9.03,"h":9.13,"l":8.95,"n":2590,"o":9.04,"t":"2026-10-08T13:30:00Z","v":360132,"vw":9.030945},{"c":9.125,"h":9.27,"l":8.945,"n":1899,"o":9.03,"t":"2026-10-08T13:45:00Z","v":452430,"vw":9.06368},{"c":9.055,"h":9.13,"l":9.01,"n":1394,"o":9.1217,"t":"2026-10-08T14:00:00Z","v":136332,"vw":9.068357},{"c":9.015,"h":9.055,"l":9,"n":1187,"o":9.055,"t":"2026-10-08T14:15:00Z","v":110997,"vw":9.026087},{"c":9.1,"h":9.1398,"l":9.0025,"n":1277,"o":9.015,"t":"2026-10-08T14:30:00Z","v":150611,"vw":9.094092},{"c":9.015,"h":9.18,"l":9,"n":1734,"o":9.09,"t":"2026-10-08T14:45:00Z","v":238448,"vw":9.096425},{"c":9.01,"h":9.0271,"l":8.965,"n":874,"o":9.015,"t":"2026-10-08T15:00:00Z","v":63464,"vw":8.988566},{"c":9.03,"h":9.07,"l":9.0001,"n":849,"o":9.0001,"t":"2026-10-08T15:15:00Z","v":60047,"vw":9.046744},{"c":8.875,"h":9.0275,"l":8.8501,"n":1892,"o":9.0201,"t":"2026-10-08T15:30:00Z","v":531658,"vw":8.975373},{"c":8.82,"h":8.905,"l":8.82,"n":876,"o":8.875,"t":"2026-10-08T15:45:00Z","v":69803,"vw":8.863748},{"c":8.85,"h":8.86,"l":8.81,"n":1351,"o":8.825,"t":"2026-10-08T16:00:00Z","v":125645,"vw":8.834492},{"c":8.915,"h":8.98,"l":8.84,"n":1670,"o":8.845,"t":"2026-10-08T16:15:00Z","v":139802,"vw":8.92422},{"c":8.89,"h":8.9486,"l":8.89,"n":903,"o":8.92,"t":"2026-10-08T16:30:00Z","v":86535,"vw":8.924737},{"c":8.985,"h":9.005,"l":8.875,"n":1357,"o":8.875,"t":"2026-10-08T16:45:00Z","v":120731,"vw":8.94685},{"c":8.935,"h":8.98,"l":8.915,"n":1322,"o":8.98,"t":"2026-10-08T17:00:00Z","v":112838,"vw":8.94874},{"c":8.9,"h":8.955,"l":8.865,"n":918,"o":8.94,"t":"2026-10-08T17:15:00Z","v":84946,"vw":8.913288},{"c":8.835,"h":8.935,"l":8.835,"n":893,"o":8.8914,"t":"2026-10-08T17:30:00Z","v":76419,"vw":8.891381},{"c":8.91,"h":8.91,"l":8.8301,"n":1015,"o":8.84,"t":"2026-10-08T17:45:00Z","v":74624,"vw":8.859029},{"c":8.845,"h":8.91,"l":8.811,"n":1146,"o":8.91,"t":"2026-10-08T18:00:00Z","v":111126,"vw":8.847189},{"c":8.905,"h":8.92,"l":8.845,"n":1134,"o":8.85,"t":"2026-10-08T18:15:00Z","v":76537,"vw":8.893172},{"c":8.895,"h":8.95,"l":8.885,"n":965,"o":8.91,"t":"2026-10-08T18:30:00Z","v":74382,"vw":8.911857},{"c":8.885,"h":8.92,"l":8.8801,"n":887,"o":8.9,"t":"2026-10-08T18:45:00Z","v":55327,"vw":8.89592},{"c":8.945,"h":8.945,"l":8.87,"n":1090,"o":8.885,"t":"2026-10-08T19:00:00Z","v":126258,"vw":8.890685},{"c":8.935,"h":8.955,"l":8.93,"n":1000,"o":8.945,"t":"2026-10-08T19:15:00Z","v":133092,"vw":8.94819},{"c":8.935,"h":8.95,"l":8.885,"n":1832,"o":8.93,"t":"2026-10-08T19:30:00Z","v":172227,"vw":8.920575},{"c":8.925,"h":8.95,"l":8.895,"n":4455,"o":8.935,"t":"2026-10-08T19:45:00Z","v":469207,"vw":8.926258},{"c":8.94,"h":8.94,"l":8.94,"n":20,"o":8.94,"t":"2026-10-08T20:00:00Z","v":380161,"vw":8.94},{"c":8.9469,"h":8.9487,"l":8.93,"n":7,"o":8.93,"t":"2026-10-08T20:15:00Z","v":1497,"vw":8.944714},{"c":8.93,"h":8.95,"l":8.93,"n":39,"o":8.94,"t":"2026-10-08T20:30:00Z","v":11415,"vw":8.948971},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-10-08T21:00:00Z","v":1010,"vw":8.97},{"c":9.0986,"h":9.0986,"l":9.0986,"n":1,"o":9.0986,"t":"2026-10-08T21:15:00Z","v":100,"vw":9.0986},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-08T21:30:00Z","v":100,"vw":8.99},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-08T21:45:00Z","v":148,"vw":9.05},{"c":9.05,"h":9.05,"l":9.045,"n":3,"o":9.045,"t":"2026-10-08T22:30:00Z","v":386,"vw":9.048258},{"c":9,"h":9.02,"l":9,"n":9,"o":9.01,"t":"2026-10-08T22:45:00Z","v":1194,"vw":9.017268},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-08T23:00:00Z","v":200,"vw":9},{"c":9.0008,"h":9.0008,"l":9.0008,"n":1,"o":9.0008,"t":"2026-10-08T23:30:00Z","v":100,"vw":9.0008},{"c":9.2,"h":9.4511,"l":9,"n":258,"o":9,"t":"2026-10-09T08:00:00Z","v":5516,"vw":9.199493},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-09T08:30:00Z","v":165,"vw":9.26},{"c":9.2,"h":9.29,"l":9.2,"n":30,"o":9.27,"t":"2026-10-09T08:45:00Z","v":1955,"vw":9.247289},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-09T09:15:00Z","v":275,"vw":9.2},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-09T09:30:00Z","v":200,"vw":9.4},{"c":9.17,"h":9.19,"l":9.17,"n":5,"o":9.19,"t":"2026-10-09T09:45:00Z","v":720,"vw":9.178319},{"c":9.29,"h":9.34,"l":9.29,"n":3,"o":9.34,"t":"2026-10-09T10:15:00Z","v":252,"vw":9.31},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-09T10:45:00Z","v":320,"vw":9.25},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T11:00:00Z","v":520,"vw":9.2},{"c":9.2528,"h":9.2528,"l":9.25,"n":6,"o":9.2528,"t":"2026-10-09T11:15:00Z","v":1251,"vw":9.25168},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T11:30:00Z","v":300,"vw":9.2},{"c":9.2,"h":9.2838,"l":9.2,"n":3,"o":9.2838,"t":"2026-10-09T11:45:00Z","v":2920,"vw":9.257793},{"c":9.2,"h":9.24,"l":9.2,"n":17,"o":9.23,"t":"2026-10-09T12:15:00Z","v":2814,"vw":9.211688},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-09T12:30:00Z","v":468,"vw":9.15},{"c":9.264,"h":9.264,"l":9.264,"n":1,"o":9.264,"t":"2026-10-09T12:45:00Z","v":2000,"vw":9.264},{"c":9.2699,"h":9.2699,"l":9.2699,"n":1,"o":9.2699,"t":"2026-10-09T13:00:00Z","v":150,"vw":9.2699},{"c":9.15,"h":9.23,"l":9.15,"n":63,"o":9.2,"t":"2026-10-09T13:15:00Z","v":5004,"vw":9.193957},{"c":9.1248,"h":9.25,"l":8.93,"n":1448,"o":9.2,"t":"2026-10-09T13:30:00Z","v":217919,"vw":9.102651},{"c":9.375,"h":9.44,"l":9.085,"n":1045,"o":9.115,"t":"2026-10-09T13:45:00Z","v":122340,"vw":9.283359},{"c":10.02,"h":10.155,"l":9.395,"n":2974,"o":9.4,"t":"2026-10-09T14:00:00Z","v":424074,"vw":9.964857},{"c":9.93,"h":10.085,"l":9.9,"n":1653,"o":10.03,"t":"2026-10-09T14:15:00Z","v":205798,"vw":9.974127},{"c":9.8509,"h":10.08,"l":9.8509,"n":1788,"o":9.94,"t":"2026-10-09T14:30:00Z","v":197776,"vw":9.969448},{"c":9.83,"h":9.88,"l":9.6914,"n":1268,"o":9.86,"t":"2026-10-09T14:45:00Z","v":127743,"vw":9.77179},{"c":10.02,"h":10.07,"l":9.81,"n":1406,"o":9.83,"t":"2026-10-09T15:00:00Z","v":123797,"vw":9.962204},{"c":10.055,"h":10.09,"l":9.99,"n":1304,"o":10.02,"t":"2026-10-09T15:15:00Z","v":114950,"vw":10.032102},{"c":10.155,"h":10.1789,"l":10.05,"n":1482,"o":10.055,"t":"2026-10-09T15:30:00Z","v":152816,"vw":10.128292},{"c":10.24,"h":10.33,"l":10.125,"n":1558,"o":10.155,"t":"2026-10-09T15:45:00Z","v":247009,"vw":10.23833},{"c":10.22,"h":10.22,"l":10.13,"n":1157,"o":10.22,"t":"2026-10-09T16:00:00Z","v":118463,"vw":10.179189},{"c":10.251,"h":10.26,"l":10.16,"n":1057,"o":10.2,"t":"2026-10-09T16:15:00Z","v":89377,"vw":10.201027},{"c":10.295,"h":10.3902,"l":10.244,"n":1402,"o":10.255,"t":"2026-10-09T16:30:00Z","v":195568,"vw":10.338766},{"c":10.315,"h":10.38,"l":10.28,"n":1469,"o":10.29,"t":"2026-10-09T16:45:00Z","v":134086,"vw":10.319376},{"c":10.21,"h":10.32,"l":10.16,"n":1256,"o":10.315,"t":"2026-10-09T17:00:00Z","v":124281,"vw":10.238904},{"c":10.24,"h":10.2714,"l":10.1914,"n":825,"o":10.21,"t":"2026-10-09T17:15:00Z","v":46948,"vw":10.241459},{"c":10.28,"h":10.35,"l":10.235,"n":828,"o":10.24,"t":"2026-10-09T17:30:00Z","v":60241,"vw":10.30621},{"c":10.29,"h":10.37,"l":10.22,"n":1260,"o":10.28,"t":"2026-10-09T17:45:00Z","v":108340,"vw":10.286687},{"c":10.28,"h":10.34,"l":10.235,"n":952,"o":10.29,"t":"2026-10-09T18:00:00Z","v":66508,"vw":10.292347},{"c":10.27,"h":10.305,"l":10.235,"n":986,"o":10.285,"t":"2026-10-09T18:15:00Z","v":75240,"vw":10.27175},{"c":10.28,"h":10.29,"l":10.175,"n":1363,"o":10.265,"t":"2026-10-09T18:30:00Z","v":104942,"vw":10.243757},{"c":10.245,"h":10.345,"l":10.24,"n":1266,"o":10.285,"t":"2026-10-09T18:45:00Z","v":98481,"vw":10.304988},{"c":10.195,"h":10.25,"l":10.185,"n":1180,"o":10.245,"t":"2026-10-09T19:00:00Z","v":97129,"vw":10.2117},{"c":10.185,"h":10.255,"l":10.16,"n":1086,"o":10.19,"t":"2026-10-09T19:15:00Z","v":86284,"vw":10.208208},{"c":10.215,"h":10.245,"l":10.16,"n":1936,"o":10.179,"t":"2026-10-09T19:30:00Z","v":168387,"vw":10.208747},{"c":10.16,"h":10.23,"l":10.11,"n":4459,"o":10.215,"t":"2026-10-09T19:45:00Z","v":363455,"vw":10.148682},{"c":10.15,"h":10.16,"l":10.15,"n":33,"o":10.16,"t":"2026-10-09T20:00:00Z","v":340667,"vw":10.159953},{"c":10.262,"h":10.262,"l":10.262,"n":2,"o":10.262,"t":"2026-10-09T20:15:00Z","v":701,"vw":10.262},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-09T20:45:00Z","v":145,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-09T21:00:00Z","v":155,"vw":10.15},{"c":10.1483,"h":10.1483,"l":10.1483,"n":1,"o":10.1483,"t":"2026-10-09T21:30:00Z","v":500,"vw":10.1483},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-09T22:00:00Z","v":220,"vw":10.14},{"c":10.1,"h":10.11,"l":10.1,"n":5,"o":10.1,"t":"2026-10-09T22:30:00Z","v":1106,"vw":10.103791},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-09T22:45:00Z","v":750,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-09T23:30:00Z","v":100,"vw":10.14},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-09T23:45:00Z","v":1000,"vw":10.1},{"c":10.15,"h":10.24,"l":10.15,"n":85,"o":10.15,"t":"2026-10-12T08:00:00Z","v":5742,"vw":10.176034},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-12T08:15:00Z","v":400,"vw":10.1},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-12T08:30:00Z","v":221,"vw":10.12},{"c":10.2355,"h":10.2355,"l":10.2355,"n":1,"o":10.2355,"t":"2026-10-12T09:00:00Z","v":100,"vw":10.2355},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-12T09:30:00Z","v":1000,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-12T10:30:00Z","v":1510,"vw":10.12},{"c":10.0911,"h":10.0911,"l":10.0911,"n":1,"o":10.0911,"t":"2026-10-12T10:45:00Z","v":200,"vw":10.0911},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-12T11:00:00Z","v":200,"vw":10.14},{"c":10.05,"h":10.09,"l":10,"n":62,"o":10.09,"t":"2026-10-12T11:30:00Z","v":6335,"vw":10.022493},{"c":10.1,"h":10.1,"l":10.04,"n":5,"o":10.04,"t":"2026-10-12T11:45:00Z","v":551,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-12T12:30:00Z","v":100,"vw":10.06},{"c":10.1,"h":10.1,"l":10.05,"n":15,"o":10.05,"t":"2026-10-12T12:45:00Z","v":3178,"vw":10.085182},{"c":10.09,"h":10.1064,"l":10.07,"n":5,"o":10.1064,"t":"2026-10-12T13:00:00Z","v":1030,"vw":10.083825},{"c":10.08,"h":10.1783,"l":10.08,"n":8,"o":10.1783,"t":"2026-10-12T13:15:00Z","v":862,"vw":10.110596},{"c":9.89,"h":10.09,"l":9.64,"n":974,"o":10.065,"t":"2026-10-12T13:30:00Z","v":143274,"vw":9.890563},{"c":9.915,"h":9.9959,"l":9.752,"n":986,"o":9.89,"t":"2026-10-12T13:45:00Z","v":100152,"vw":9.858695},{"c":9.875,"h":9.98,"l":9.78,"n":994,"o":9.94,"t":"2026-10-12T14:00:00Z","v":79258,"vw":9.869252},{"c":9.785,"h":9.88,"l":9.76,"n":982,"o":9.875,"t":"2026-10-12T14:15:00Z","v":92924,"vw":9.806775},{"c":9.72,"h":9.7898,"l":9.6522,"n":1275,"o":9.7801,"t":"2026-10-12T14:30:00Z","v":103707,"vw":9.708341},{"c":9.74,"h":9.765,"l":9.65,"n":1472,"o":9.72,"t":"2026-10-12T14:45:00Z","v":119412,"vw":9.712247},{"c":9.79,"h":9.795,"l":9.71,"n":758,"o":9.74,"t":"2026-10-12T15:00:00Z","v":57790,"vw":9.757173},{"c":9.665,"h":9.79,"l":9.65,"n":646,"o":9.79,"t":"2026-10-12T15:15:00Z","v":60360,"vw":9.712209},{"c":9.635,"h":9.69,"l":9.605,"n":867,"o":9.665,"t":"2026-10-12T15:30:00Z","v":105599,"vw":9.649891},{"c":9.67,"h":9.715,"l":9.61,"n":817,"o":9.635,"t":"2026-10-12T15:45:00Z","v":115326,"vw":9.672028},{"c":9.625,"h":9.665,"l":9.605,"n":649,"o":9.665,"t":"2026-10-12T16:00:00Z","v":48658,"vw":9.632235},{"c":9.56,"h":9.62,"l":9.56,"n":736,"o":9.62,"t":"2026-10-12T16:15:00Z","v":58757,"vw":9.590192},{"c":9.5699,"h":9.58,"l":9.535,"n":733,"o":9.565,"t":"2026-10-12T16:30:00Z","v":54436,"vw":9.554113},{"c":9.57,"h":9.58,"l":9.51,"n":681,"o":9.56,"t":"2026-10-12T16:45:00Z","v":67285,"vw":9.540473},{"c":9.45,"h":9.575,"l":9.43,"n":1071,"o":9.565,"t":"2026-10-12T17:00:00Z","v":97127,"vw":9.483066},{"c":9.56,"h":9.585,"l":9.43,"n":1641,"o":9.455,"t":"2026-10-12T17:15:00Z","v":234508,"vw":9.528078},{"c":9.6,"h":9.615,"l":9.53,"n":870,"o":9.5601,"t":"2026-10-12T17:30:00Z","v":76151,"vw":9.564251},{"c":9.58,"h":9.605,"l":9.555,"n":709,"o":9.6,"t":"2026-10-12T17:45:00Z","v":40307,"vw":9.577161},{"c":9.595,"h":9.6289,"l":9.565,"n":801,"o":9.575,"t":"2026-10-12T18:00:00Z","v":53172,"vw":9.59338},{"c":9.615,"h":9.615,"l":9.555,"n":686,"o":9.58,"t":"2026-10-12T18:15:00Z","v":46037,"vw":9.578373},{"c":9.7,"h":9.72,"l":9.605,"n":1290,"o":9.61,"t":"2026-10-12T18:30:00Z","v":134398,"vw":9.675788},{"c":9.62,"h":9.695,"l":9.61,"n":743,"o":9.685,"t":"2026-10-12T18:45:00Z","v":50814,"vw":9.639277},{"c":9.595,"h":9.64,"l":9.58,"n":914,"o":9.605,"t":"2026-10-12T19:00:00Z","v":61290,"vw":9.611835},{"c":9.595,"h":9.605,"l":9.58,"n":904,"o":9.59,"t":"2026-10-12T19:15:00Z","v":62788,"vw":9.594533},{"c":9.61,"h":9.66,"l":9.575,"n":1554,"o":9.59,"t":"2026-10-12T19:30:00Z","v":176894,"vw":9.620674},{"c":9.665,"h":9.695,"l":9.61,"n":3286,"o":9.61,"t":"2026-10-12T19:45:00Z","v":296164,"vw":9.662022},{"c":9.66,"h":9.67,"l":9.66,"n":25,"o":9.67,"t":"2026-10-12T20:00:00Z","v":297882,"vw":9.669996},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-12T20:45:00Z","v":200,"vw":9.66},{"c":9.7,"h":9.7,"l":9.685,"n":5,"o":9.685,"t":"2026-10-12T21:15:00Z","v":572,"vw":9.689888},{"c":9.72,"h":9.72,"l":9.7,"n":3,"o":9.7,"t":"2026-10-12T21:45:00Z","v":564,"vw":9.714662},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-12T22:00:00Z","v":350,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-12T22:15:00Z","v":100,"vw":9.75},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-12T22:30:00Z","v":240,"vw":9.7},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-12T23:15:00Z","v":100,"vw":9.67},{"c":9.75,"h":9.75,"l":9.67,"n":26,"o":9.67,"t":"2026-10-13T08:00:00Z","v":3744,"vw":9.726927},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-13T08:15:00Z","v":923,"vw":9.74},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-13T09:15:00Z","v":1390,"vw":9.71},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-13T10:45:00Z","v":218,"vw":9.72},{"c":9.7676,"h":9.78,"l":9.72,"n":9,"o":9.75,"t":"2026-10-13T11:00:00Z","v":10790,"vw":9.760635},{"c":9.7,"h":9.78,"l":9.7,"n":4,"o":9.7681,"t":"2026-10-13T11:15:00Z","v":1695,"vw":9.75437},{"c":9.75,"h":9.75,"l":9.69,"n":15,"o":9.7,"t":"2026-10-13T11:30:00Z","v":2350,"vw":9.702833},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-13T11:45:00Z","v":171,"vw":9.67},{"c":9.68,"h":9.68,"l":9.6624,"n":7,"o":9.6624,"t":"2026-10-13T12:00:00Z","v":636,"vw":9.665597},{"c":9.67,"h":9.67,"l":9.6,"n":2,"o":9.6,"t":"2026-10-13T12:15:00Z","v":1200,"vw":9.611667},{"c":9.62,"h":9.62,"l":9.61,"n":6,"o":9.61,"t":"2026-10-13T12:30:00Z","v":11796,"vw":9.610499},{"c":9.52,"h":9.61,"l":9.5163,"n":64,"o":9.61,"t":"2026-10-13T12:45:00Z","v":4300,"vw":9.555571},{"c":9.52,"h":9.52,"l":9.5035,"n":9,"o":9.52,"t":"2026-10-13T13:00:00Z","v":2870,"vw":9.51941},{"c":9.4,"h":9.59,"l":9.4,"n":112,"o":9.55,"t":"2026-10-13T13:15:00Z","v":16089,"vw":9.504245},{"c":9.62,"h":9.66,"l":9.15,"n":1163,"o":9.445,"t":"2026-10-13T13:30:00Z","v":144070,"vw":9.380534},{"c":9.485,"h":9.6397,"l":9.37,"n":779,"o":9.6397,"t":"2026-10-13T13:45:00Z","v":74284,"vw":9.481042},{"c":9.48,"h":9.595,"l":9.45,"n":889,"o":9.48,"t":"2026-10-13T14:00:00Z","v":62360,"vw":9.508831},{"c":9.32,"h":9.52,"l":9.295,"n":770,"o":9.48,"t":"2026-10-13T14:15:00Z","v":85743,"vw":9.395371},{"c":9.385,"h":9.4095,"l":9.28,"n":1231,"o":9.315,"t":"2026-10-13T14:30:00Z","v":140651,"vw":9.316945},{"c":9.33,"h":9.435,"l":9.33,"n":971,"o":9.38,"t":"2026-10-13T14:45:00Z","v":53468,"vw":9.393069},{"c":9.39,"h":9.3986,"l":9.31,"n":950,"o":9.335,"t":"2026-10-13T15:00:00Z","v":51413,"vw":9.345549},{"c":9.36,"h":9.465,"l":9.36,"n":1201,"o":9.385,"t":"2026-10-13T15:15:00Z","v":77070,"vw":9.407798},{"c":9.405,"h":9.415,"l":9.29,"n":940,"o":9.355,"t":"2026-10-13T15:30:00Z","v":58550,"vw":9.338},{"c":9.375,"h":9.405,"l":9.34,"n":807,"o":9.405,"t":"2026-10-13T15:45:00Z","v":44482,"vw":9.371974},{"c":9.31,"h":9.4,"l":9.29,"n":977,"o":9.37,"t":"2026-10-13T16:00:00Z","v":61141,"vw":9.3547},{"c":9.27,"h":9.315,"l":9.205,"n":885,"o":9.305,"t":"2026-10-13T16:15:00Z","v":63764,"vw":9.253313},{"c":9.285,"h":9.285,"l":9.245,"n":609,"o":9.265,"t":"2026-10-13T16:30:00Z","v":29470,"vw":9.263587},{"c":9.22,"h":9.3,"l":9.21,"n":743,"o":9.285,"t":"2026-10-13T16:45:00Z","v":42209,"vw":9.256043},{"c":9.195,"h":9.31,"l":9.195,"n":1242,"o":9.215,"t":"2026-10-13T17:00:00Z","v":105876,"vw":9.233647},{"c":9.205,"h":9.21,"l":9.13,"n":1144,"o":9.195,"t":"2026-10-13T17:15:00Z","v":120109,"vw":9.173898},{"c":9.19,"h":9.24,"l":9.19,"n":1031,"o":9.2,"t":"2026-10-13T17:30:00Z","v":95444,"vw":9.209784},{"c":9.09,"h":9.205,"l":9.08,"n":1402,"o":9.185,"t":"2026-10-13T17:45:00Z","v":117037,"vw":9.142548},{"c":9.085,"h":9.11,"l":9.065,"n":1068,"o":9.1,"t":"2026-10-13T18:00:00Z","v":74457,"vw":9.09465},{"c":9.13,"h":9.155,"l":9.075,"n":1127,"o":9.085,"t":"2026-10-13T18:15:00Z","v":96516,"vw":9.123735},{"c":9.08,"h":9.1407,"l":9.07,"n":1065,"o":9.13,"t":"2026-10-13T18:30:00Z","v":70999,"vw":9.110819},{"c":9.05,"h":9.09,"l":9.05,"n":1300,"o":9.075,"t":"2026-10-13T18:45:00Z","v":95715,"vw":9.070869},{"c":9.065,"h":9.085,"l":9.04,"n":1233,"o":9.05,"t":"2026-10-13T19:00:00Z","v":69928,"vw":9.058256},{"c":9.045,"h":9.08,"l":9.03,"n":1346,"o":9.065,"t":"2026-10-13T19:15:00Z","v":100595,"vw":9.053768},{"c":9.095,"h":9.15,"l":9,"n":1687,"o":9.045,"t":"2026-10-13T19:30:00Z","v":157750,"vw":9.073668},{"c":9.1,"h":9.13,"l":9.06,"n":4206,"o":9.09,"t":"2026-10-13T19:45:00Z","v":408441,"vw":9.095798},{"c":9.19,"h":9.19,"l":9.0163,"n":24,"o":9.1,"t":"2026-10-13T20:00:00Z","v":469157,"vw":9.099959},{"c":9.1201,"h":9.13,"l":9.12,"n":8,"o":9.13,"t":"2026-10-13T20:15:00Z","v":3830,"vw":9.120829},{"c":9.208,"h":9.208,"l":9.1246,"n":16,"o":9.1246,"t":"2026-10-13T20:30:00Z","v":4240,"vw":9.148944},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-13T21:00:00Z","v":631,"vw":9.15},{"c":9.17,"h":9.1701,"l":9.17,"n":4,"o":9.1701,"t":"2026-10-13T21:15:00Z","v":321,"vw":9.170067},{"c":9.2844,"h":9.2844,"l":9.2844,"n":1,"o":9.2844,"t":"2026-10-13T21:30:00Z","v":100,"vw":9.2844},{"c":9.1309,"h":9.2,"l":9.1309,"n":2,"o":9.2,"t":"2026-10-13T21:45:00Z","v":1503,"vw":9.153887},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-13T22:15:00Z","v":141,"vw":9.2},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-13T22:45:00Z","v":510,"vw":9.21},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-13T23:15:00Z","v":1070,"vw":9.22},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-13T23:30:00Z","v":155,"vw":9.21},{"c":9.17,"h":9.17,"l":9.13,"n":13,"o":9.14,"t":"2026-10-13T23:45:00Z","v":2663,"vw":9.139692},{"c":9.14,"h":9.18,"l":9.14,"n":31,"o":9.17,"t":"2026-10-14T08:00:00Z","v":1902,"vw":9.167395},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-14T08:15:00Z","v":300,"vw":9.23},{"c":9.39,"h":9.39,"l":9.37,"n":3,"o":9.37,"t":"2026-10-14T08:30:00Z","v":703,"vw":9.37862},{"c":9.2,"h":9.3582,"l":9.2,"n":5,"o":9.3582,"t":"2026-10-14T09:00:00Z","v":437,"vw":9.315327},{"c":9.13,"h":9.19,"l":9.13,"n":11,"o":9.19,"t":"2026-10-14T09:30:00Z","v":568,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-14T09:45:00Z","v":250,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-14T10:15:00Z","v":400,"vw":9.14},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-14T10:30:00Z","v":100,"vw":9.25},{"c":9.13,"h":9.36,"l":9.13,"n":36,"o":9.36,"t":"2026-10-14T10:45:00Z","v":987,"vw":9.239958},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-14T11:00:00Z","v":211,"vw":9.21},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-14T11:30:00Z","v":200,"vw":9.18},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-14T12:00:00Z","v":487,"vw":9.15},{"c":9.18,"h":9.18,"l":9.17,"n":2,"o":9.17,"t":"2026-10-14T12:15:00Z","v":900,"vw":9.175556},{"c":9.11,"h":9.16,"l":8.92,"n":72,"o":9.16,"t":"2026-10-14T12:30:00Z","v":10696,"vw":9.042137},{"c":8.98,"h":9,"l":8.96,"n":53,"o":8.96,"t":"2026-10-14T12:45:00Z","v":10693,"vw":8.964285},{"c":9.01,"h":9.01,"l":8.91,"n":21,"o":8.95,"t":"2026-10-14T13:00:00Z","v":6175,"vw":8.980532},{"c":8.9,"h":9.01,"l":8.89,"n":80,"o":9.01,"t":"2026-10-14T13:15:00Z","v":10992,"vw":8.950165},{"c":9.09,"h":9.12,"l":8.72,"n":1194,"o":8.9,"t":"2026-10-14T13:30:00Z","v":165418,"vw":8.904924},{"c":8.935,"h":9.118,"l":8.92,"n":930,"o":9.0611,"t":"2026-10-14T13:45:00Z","v":93341,"vw":9.022494},{"c":8.925,"h":9.075,"l":8.88,"n":895,"o":8.93,"t":"2026-10-14T14:00:00Z","v":80108,"vw":8.967953},{"c":8.9,"h":8.965,"l":8.84,"n":1051,"o":8.9271,"t":"2026-10-14T14:15:00Z","v":67256,"vw":8.890093},{"c":8.935,"h":8.935,"l":8.82,"n":1493,"o":8.9,"t":"2026-10-14T14:30:00Z","v":127438,"vw":8.87978},{"c":8.86,"h":8.97,"l":8.86,"n":1311,"o":8.93,"t":"2026-10-14T14:45:00Z","v":82670,"vw":8.894239},{"c":8.8501,"h":8.95,"l":8.835,"n":1415,"o":8.86,"t":"2026-10-14T15:00:00Z","v":190783,"vw":8.876689},{"c":8.915,"h":8.94,"l":8.845,"n":878,"o":8.85,"t":"2026-10-14T15:15:00Z","v":58355,"vw":8.890128},{"c":8.845,"h":8.945,"l":8.84,"n":853,"o":8.92,"t":"2026-10-14T15:30:00Z","v":57999,"vw":8.872215},{"c":8.81,"h":8.87,"l":8.81,"n":1079,"o":8.85,"t":"2026-10-14T15:45:00Z","v":80890,"vw":8.844006},{"c":8.735,"h":8.84,"l":8.73,"n":1438,"o":8.815,"t":"2026-10-14T16:00:00Z","v":153572,"vw":8.790249},{"c":8.85,"h":8.86,"l":8.71,"n":1254,"o":8.735,"t":"2026-10-14T16:15:00Z","v":188937,"vw":8.754436},{"c":8.885,"h":8.885,"l":8.8201,"n":781,"o":8.845,"t":"2026-10-14T16:30:00Z","v":52594,"vw":8.859521},{"c":8.885,"h":8.92,"l":8.845,"n":694,"o":8.89,"t":"2026-10-14T16:45:00Z","v":47084,"vw":8.886692},{"c":8.89,"h":8.925,"l":8.885,"n":669,"o":8.885,"t":"2026-10-14T17:00:00Z","v":44578,"vw":8.906118},{"c":8.895,"h":8.93,"l":8.88,"n":727,"o":8.89,"t":"2026-10-14T17:15:00Z","v":45294,"vw":8.903722},{"c":8.915,"h":8.945,"l":8.8834,"n":805,"o":8.9,"t":"2026-10-14T17:30:00Z","v":51348,"vw":8.909824},{"c":8.935,"h":8.935,"l":8.9,"n":720,"o":8.91,"t":"2026-10-14T17:45:00Z","v":37751,"vw":8.923433},{"c":8.915,"h":8.94,"l":8.83,"n":965,"o":8.93,"t":"2026-10-14T18:00:00Z","v":56352,"vw":8.891877},{"c":8.87,"h":8.92,"l":8.85,"n":675,"o":8.915,"t":"2026-10-14T18:15:00Z","v":44388,"vw":8.876407},{"c":8.825,"h":8.895,"l":8.82,"n":709,"o":8.865,"t":"2026-10-14T18:30:00Z","v":44809,"vw":8.857063},{"c":8.75,"h":8.83,"l":8.725,"n":1267,"o":8.825,"t":"2026-10-14T18:45:00Z","v":123969,"vw":8.774411},{"c":8.74,"h":8.75,"l":8.62,"n":1528,"o":8.74,"t":"2026-10-14T19:00:00Z","v":276185,"vw":8.675932},{"c":8.795,"h":8.83,"l":8.72,"n":1459,"o":8.7301,"t":"2026-10-14T19:15:00Z","v":188654,"vw":8.760091},{"c":8.75,"h":8.835,"l":8.74,"n":1471,"o":8.79,"t":"2026-10-14T19:30:00Z","v":129049,"vw":8.781839},{"c":8.75,"h":8.77,"l":8.69,"n":3798,"o":8.745,"t":"2026-10-14T19:45:00Z","v":368514,"vw":8.730408},{"c":8.74,"h":8.75,"l":8.74,"n":28,"o":8.74,"t":"2026-10-14T20:00:00Z","v":643045,"vw":8.740003},{"c":8.806,"h":8.84,"l":8.806,"n":3,"o":8.84,"t":"2026-10-14T20:15:00Z","v":416,"vw":8.815362},{"c":8.68,"h":8.8982,"l":8.67,"n":7,"o":8.87,"t":"2026-10-14T20:45:00Z","v":1921,"vw":8.839042},{"c":8.6898,"h":8.6898,"l":8.6898,"n":1,"o":8.6898,"t":"2026-10-14T21:00:00Z","v":152,"vw":8.6898},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-14T21:45:00Z","v":200,"vw":8.74},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-14T22:00:00Z","v":1010,"vw":8.75},{"c":8.75,"h":8.86,"l":8.75,"n":11,"o":8.86,"t":"2026-10-14T22:15:00Z","v":3323,"vw":8.753358},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-14T22:30:00Z","v":471,"vw":8.8},{"c":8.88,"h":8.92,"l":8.88,"n":4,"o":8.92,"t":"2026-10-14T23:15:00Z","v":401,"vw":8.905},{"c":8.8,"h":8.8,"l":8.75,"n":2,"o":8.75,"t":"2026-10-14T23:30:00Z","v":250,"vw":8.78},{"c":8.755,"h":8.82,"l":8.68,"n":63,"o":8.77,"t":"2026-10-15T08:00:00Z","v":7924,"vw":8.736599},{"c":8.7,"h":8.7,"l":8.67,"n":5,"o":8.67,"t":"2026-10-15T08:15:00Z","v":1268,"vw":8.686327},{"c":8.7,"h":8.7,"l":8.68,"n":4,"o":8.68,"t":"2026-10-15T08:30:00Z","v":330,"vw":8.686231},{"c":8.69,"h":8.7,"l":8.69,"n":21,"o":8.7,"t":"2026-10-15T09:15:00Z","v":1462,"vw":8.697338},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-15T09:30:00Z","v":101,"vw":8.69},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T10:00:00Z","v":203,"vw":8.65},{"c":8.6071,"h":8.6071,"l":8.6071,"n":1,"o":8.6071,"t":"2026-10-15T10:30:00Z","v":103,"vw":8.6071},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T10:45:00Z","v":518,"vw":8.64},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T11:00:00Z","v":200,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-15T11:15:00Z","v":100,"vw":8.6},{"c":8.65,"h":8.65,"l":8.6,"n":6,"o":8.6,"t":"2026-10-15T11:30:00Z","v":906,"vw":8.636111},{"c":8.6025,"h":8.6025,"l":8.6,"n":39,"o":8.6,"t":"2026-10-15T12:00:00Z","v":1002,"vw":8.60125},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-15T12:15:00Z","v":590,"vw":8.59},{"c":8.52,"h":8.56,"l":8.52,"n":30,"o":8.56,"t":"2026-10-15T12:30:00Z","v":3908,"vw":8.544586},{"c":8.5163,"h":8.6,"l":8.5154,"n":12,"o":8.56,"t":"2026-10-15T12:45:00Z","v":2458,"vw":8.558758},{"c":8.48,"h":8.52,"l":8.48,"n":42,"o":8.52,"t":"2026-10-15T13:00:00Z","v":4750,"vw":8.495297},{"c":8.49,"h":8.49,"l":8.48,"n":28,"o":8.48,"t":"2026-10-15T13:15:00Z","v":547,"vw":8.483322},{"c":8.38,"h":8.5728,"l":8.23,"n":2448,"o":8.43,"t":"2026-10-15T13:30:00Z","v":385735,"vw":8.355981},{"c":8.395,"h":8.395,"l":8.29,"n":1564,"o":8.38,"t":"2026-10-15T13:45:00Z","v":140123,"vw":8.344029},{"c":8.34,"h":8.435,"l":8.325,"n":1853,"o":8.39,"t":"2026-10-15T14:00:00Z","v":156673,"vw":8.378573},{"c":8.38,"h":8.405,"l":8.28,"n":2071,"o":8.34,"t":"2026-10-15T14:15:00Z","v":217911,"vw":8.334036},{"c":8.58,"h":8.61,"l":8.31,"n":1919,"o":8.37,"t":"2026-10-15T14:30:00Z","v":199173,"vw":8.431744},{"c":8.65,"h":8.67,"l":8.55,"n":1765,"o":8.585,"t":"2026-10-15T14:45:00Z","v":173852,"vw":8.609442},{"c":8.76,"h":8.78,"l":8.61,"n":1243,"o":8.64,"t":"2026-10-15T15:00:00Z","v":131386,"vw":8.699645},{"c":8.79,"h":8.87,"l":8.75,"n":1320,"o":8.76,"t":"2026-10-15T15:15:00Z","v":134626,"vw":8.810551},{"c":8.74,"h":8.825,"l":8.725,"n":920,"o":8.795,"t":"2026-10-15T15:30:00Z","v":84709,"vw":8.774309},{"c":8.775,"h":8.79,"l":8.705,"n":810,"o":8.735,"t":"2026-10-15T15:45:00Z","v":63932,"vw":8.753352},{"c":8.825,"h":8.865,"l":8.74,"n":1571,"o":8.77,"t":"2026-10-15T16:00:00Z","v":226834,"vw":8.806991},{"c":8.725,"h":8.835,"l":8.71,"n":832,"o":8.825,"t":"2026-10-15T16:15:00Z","v":70292,"vw":8.763186},{"c":8.83,"h":8.85,"l":8.71,"n":905,"o":8.73,"t":"2026-10-15T16:30:00Z","v":84074,"vw":8.778905},{"c":8.835,"h":8.86,"l":8.82,"n":922,"o":8.835,"t":"2026-10-15T16:45:00Z","v":76377,"vw":8.835639},{"c":8.8,"h":8.83,"l":8.77,"n":758,"o":8.83,"t":"2026-10-15T17:00:00Z","v":38101,"vw":8.793584},{"c":8.78,"h":8.805,"l":8.76,"n":694,"o":8.795,"t":"2026-10-15T17:15:00Z","v":32706,"vw":8.780913},{"c":8.835,"h":8.848,"l":8.78,"n":547,"o":8.78,"t":"2026-10-15T17:30:00Z","v":28324,"vw":8.811417},{"c":8.815,"h":8.855,"l":8.81,"n":728,"o":8.84,"t":"2026-10-15T17:45:00Z","v":37007,"vw":8.830944},{"c":8.775,"h":8.835,"l":8.775,"n":559,"o":8.81,"t":"2026-10-15T18:00:00Z","v":30645,"vw":8.806725},{"c":8.71,"h":8.8,"l":8.705,"n":775,"o":8.78,"t":"2026-10-15T18:15:00Z","v":68296,"vw":8.749098},{"c":8.73,"h":8.75,"l":8.715,"n":572,"o":8.72,"t":"2026-10-15T18:30:00Z","v":35320,"vw":8.730956},{"c":8.795,"h":8.81,"l":8.71,"n":1225,"o":8.725,"t":"2026-10-15T18:45:00Z","v":125169,"vw":8.777387},{"c":8.8882,"h":8.89,"l":8.795,"n":805,"o":8.8,"t":"2026-10-15T19:00:00Z","v":50409,"vw":8.833775},{"c":8.855,"h":8.93,"l":8.85,"n":948,"o":8.885,"t":"2026-10-15T19:15:00Z","v":60102,"vw":8.881648},{"c":8.935,"h":8.945,"l":8.855,"n":1645,"o":8.855,"t":"2026-10-15T19:30:00Z","v":104133,"vw":8.901885},{"c":8.88,"h":8.94,"l":8.88,"n":3653,"o":8.935,"t":"2026-10-15T19:45:00Z","v":307202,"vw":8.906783},{"c":8.88,"h":8.89,"l":8.88,"n":26,"o":8.88,"t":"2026-10-15T20:00:00Z","v":291059,"vw":8.880035},{"c":8.92,"h":8.92,"l":8.91,"n":3,"o":8.91,"t":"2026-10-15T20:15:00Z","v":406,"vw":8.914249},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-15T20:45:00Z","v":100,"vw":8.97},{"c":8.9007,"h":8.9007,"l":8.9007,"n":4,"o":8.9007,"t":"2026-10-15T21:30:00Z","v":1013,"vw":8.9007},{"c":8.91,"h":8.91,"l":8.91,"n":16,"o":8.91,"t":"2026-10-15T22:00:00Z","v":968,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-15T22:30:00Z","v":400,"vw":8.94},{"c":8.91,"h":8.95,"l":8.9,"n":6,"o":8.9,"t":"2026-10-15T23:00:00Z","v":997,"vw":8.92625},{"c":8.9,"h":8.96,"l":8.9,"n":5,"o":8.96,"t":"2026-10-15T23:30:00Z","v":1262,"vw":8.932526},{"c":8.8924,"h":8.9,"l":8.8924,"n":5,"o":8.9,"t":"2026-10-15T23:45:00Z","v":1247,"vw":8.898951},{"c":8.98,"h":8.98,"l":8.94,"n":40,"o":8.95,"t":"2026-10-16T08:00:00Z","v":2209,"vw":8.955006},{"c":9.02,"h":9.0382,"l":8.98,"n":7,"o":8.99,"t":"2026-10-16T10:00:00Z","v":1204,"vw":9.010567},{"c":9.03,"h":9.04,"l":9.03,"n":2,"o":9.04,"t":"2026-10-16T10:45:00Z","v":1334,"vw":9.035127},{"c":9,"h":9.0382,"l":8.96,"n":22,"o":8.97,"t":"2026-10-16T11:00:00Z","v":1692,"vw":8.990882},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-16T11:15:00Z","v":100,"vw":9.03},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-16T11:30:00Z","v":265,"vw":8.98},{"c":8.93,"h":8.94,"l":8.93,"n":13,"o":8.94,"t":"2026-10-16T11:45:00Z","v":411,"vw":8.936684},{"c":8.93,"h":9.03,"l":8.93,"n":15,"o":8.98,"t":"2026-10-16T12:15:00Z","v":1519,"vw":8.953734},{"c":8.94,"h":8.94,"l":8.94,"n":5,"o":8.94,"t":"2026-10-16T12:30:00Z","v":238,"vw":8.94},{"c":8.92,"h":8.95,"l":8.92,"n":11,"o":8.95,"t":"2026-10-16T12:45:00Z","v":5063,"vw":8.946075},{"c":8.92,"h":9.02,"l":8.91,"n":4,"o":9.02,"t":"2026-10-16T13:00:00Z","v":1805,"vw":8.924155},{"c":8.9,"h":8.92,"l":8.9,"n":19,"o":8.92,"t":"2026-10-16T13:15:00Z","v":3214,"vw":8.912684},{"c":8.78,"h":8.95,"l":8.7236,"n":1220,"o":8.93,"t":"2026-10-16T13:30:00Z","v":182429,"vw":8.888807},{"c":8.594,"h":8.77,"l":8.51,"n":1134,"o":8.77,"t":"2026-10-16T13:45:00Z","v":117869,"vw":8.62938},{"c":8.765,"h":8.81,"l":8.59,"n":1407,"o":8.62,"t":"2026-10-16T14:00:00Z","v":89456,"vw":8.717459},{"c":8.66,"h":8.78,"l":8.65,"n":991,"o":8.77,"t":"2026-10-16T14:15:00Z","v":65750,"vw":8.720616},{"c":8.655,"h":8.68,"l":8.61,"n":1098,"o":8.66,"t":"2026-10-16T14:30:00Z","v":93567,"vw":8.649002},{"c":8.57,"h":8.715,"l":8.57,"n":1112,"o":8.66,"t":"2026-10-16T14:45:00Z","v":87452,"vw":8.641244},{"c":8.415,"h":8.575,"l":8.395,"n":1148,"o":8.57,"t":"2026-10-16T15:00:00Z","v":104242,"vw":8.467037},{"c":8.37,"h":8.425,"l":8.33,"n":1126,"o":8.41,"t":"2026-10-16T15:15:00Z","v":87306,"vw":8.368712},{"c":8.4,"h":8.445,"l":8.36,"n":1312,"o":8.36,"t":"2026-10-16T15:30:00Z","v":94652,"vw":8.413601},{"c":8.36,"h":8.485,"l":8.36,"n":1270,"o":8.41,"t":"2026-10-16T15:45:00Z","v":125438,"vw":8.425605},{"c":8.33,"h":8.365,"l":8.305,"n":1134,"o":8.355,"t":"2026-10-16T16:00:00Z","v":95128,"vw":8.333801},{"c":8.295,"h":8.34,"l":8.285,"n":1004,"o":8.325,"t":"2026-10-16T16:15:00Z","v":66254,"vw":8.308596},{"c":8.285,"h":8.325,"l":8.255,"n":1057,"o":8.295,"t":"2026-10-16T16:30:00Z","v":150405,"vw":8.294938},{"c":8.32,"h":8.335,"l":8.265,"n":742,"o":8.28,"t":"2026-10-16T16:45:00Z","v":73563,"vw":8.303127},{"c":8.26,"h":8.33,"l":8.25,"n":753,"o":8.325,"t":"2026-10-16T17:00:00Z","v":46902,"vw":8.277739},{"c":8.22,"h":8.26,"l":8.18,"n":1058,"o":8.26,"t":"2026-10-16T17:15:00Z","v":87993,"vw":8.210701},{"c":8.24,"h":8.305,"l":8.22,"n":952,"o":8.225,"t":"2026-10-16T17:30:00Z","v":98877,"vw":8.257362},{"c":8.205,"h":8.275,"l":8.19,"n":782,"o":8.25,"t":"2026-10-16T17:45:00Z","v":55897,"vw":8.226134},{"c":8.2171,"h":8.23,"l":8.145,"n":1228,"o":8.205,"t":"2026-10-16T18:00:00Z","v":118440,"vw":8.192868},{"c":8.225,"h":8.2286,"l":8.17,"n":904,"o":8.22,"t":"2026-10-16T18:15:00Z","v":66046,"vw":8.204665},{"c":8.28,"h":8.31,"l":8.22,"n":925,"o":8.225,"t":"2026-10-16T18:30:00Z","v":69335,"vw":8.276286},{"c":8.275,"h":8.34,"l":8.27,"n":1151,"o":8.29,"t":"2026-10-16T18:45:00Z","v":109075,"vw":8.309045},{"c":8.28,"h":8.3,"l":8.185,"n":1238,"o":8.27,"t":"2026-10-16T19:00:00Z","v":99239,"vw":8.246783},{"c":8.245,"h":8.285,"l":8.19,"n":1266,"o":8.285,"t":"2026-10-16T19:15:00Z","v":113983,"vw":8.246542},{"c":8.13,"h":8.25,"l":8.13,"n":1587,"o":8.245,"t":"2026-10-16T19:30:00Z","v":159137,"vw":8.195279},{"c":8.25,"h":8.26,"l":8.12,"n":4258,"o":8.135,"t":"2026-10-16T19:45:00Z","v":450474,"vw":8.213575},{"c":8.31,"h":8.31,"l":8.25,"n":39,"o":8.25,"t":"2026-10-16T20:00:00Z","v":602269,"vw":8.250208},{"c":8.37,"h":8.37,"l":8.31,"n":7,"o":8.37,"t":"2026-10-16T20:30:00Z","v":731,"vw":8.348502},{"c":8.2249,"h":8.3,"l":8.2249,"n":3,"o":8.28,"t":"2026-10-16T21:00:00Z","v":1323,"vw":8.279558},{"c":8.2991,"h":8.2991,"l":8.2991,"n":1,"o":8.2991,"t":"2026-10-16T21:15:00Z","v":300,"vw":8.2991},{"c":8.29,"h":8.29,"l":8.26,"n":24,"o":8.26,"t":"2026-10-16T21:30:00Z","v":1744,"vw":8.2803},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T21:45:00Z","v":100,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-16T22:15:00Z","v":1461,"vw":8.31},{"c":8.35,"h":8.35,"l":8.315,"n":27,"o":8.32,"t":"2026-10-16T22:30:00Z","v":10260,"vw":8.348319},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T23:15:00Z","v":188,"vw":8.28},{"c":8.3,"h":8.32,"l":8.3,"n":4,"o":8.32,"t":"2026-10-16T23:45:00Z","v":701,"vw":8.314286},{"c":8.42,"h":8.46,"l":8.42,"n":30,"o":8.46,"t":"2026-10-19T08:00:00Z","v":1885,"vw":8.447705},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-19T09:15:00Z","v":110,"vw":8.5},{"c":8.5,"h":8.52,"l":8.5,"n":3,"o":8.52,"t":"2026-10-19T11:00:00Z","v":916,"vw":8.502222},{"c":8.5,"h":8.5397,"l":8.5,"n":7,"o":8.5397,"t":"2026-10-19T11:15:00Z","v":1013,"vw":8.504041},{"c":8.68,"h":8.68,"l":8.54,"n":5,"o":8.54,"t":"2026-10-19T11:30:00Z","v":323,"vw":8.591672},{"c":8.48,"h":8.68,"l":8.48,"n":8,"o":8.68,"t":"2026-10-19T11:45:00Z","v":4252,"vw":8.513278},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T12:00:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T12:15:00Z","v":110,"vw":8.53},{"c":8.69,"h":8.7,"l":8.5,"n":8,"o":8.5,"t":"2026-10-19T12:30:00Z","v":2990,"vw":8.640847},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T12:45:00Z","v":200,"vw":8.67},{"c":8.65,"h":8.7498,"l":8.65,"n":4,"o":8.7,"t":"2026-10-19T13:00:00Z","v":1424,"vw":8.68191},{"c":8.6,"h":8.6499,"l":8.58,"n":14,"o":8.6499,"t":"2026-10-19T13:15:00Z","v":16573,"vw":8.645668},{"c":8.6,"h":8.96,"l":8.58,"n":1229,"o":8.69,"t":"2026-10-19T13:30:00Z","v":254993,"vw":8.759195},{"c":8.61,"h":8.7,"l":8.56,"n":1342,"o":8.63,"t":"2026-10-19T13:45:00Z","v":103014,"vw":8.63717},{"c":8.72,"h":8.76,"l":8.58,"n":1208,"o":8.615,"t":"2026-10-19T14:00:00Z","v":96370,"vw":8.665886},{"c":8.75,"h":8.76,"l":8.65,"n":1221,"o":8.72,"t":"2026-10-19T14:15:00Z","v":104690,"vw":8.713133},{"c":8.68,"h":8.74,"l":8.62,"n":955,"o":8.74,"t":"2026-10-19T14:30:00Z","v":79167,"vw":8.669642},{"c":8.625,"h":8.7,"l":8.625,"n":1052,"o":8.69,"t":"2026-10-19T14:45:00Z","v":95487,"vw":8.661252},{"c":8.605,"h":8.65,"l":8.58,"n":841,"o":8.625,"t":"2026-10-19T15:00:00Z","v":57152,"vw":8.617903},{"c":8.67,"h":8.68,"l":8.605,"n":880,"o":8.61,"t":"2026-10-19T15:15:00Z","v":57087,"vw":8.647245},{"c":8.71,"h":8.71,"l":8.66,"n":960,"o":8.67,"t":"2026-10-19T15:30:00Z","v":72056,"vw":8.68676},{"c":8.655,"h":8.71,"l":8.655,"n":759,"o":8.71,"t":"2026-10-19T15:45:00Z","v":67897,"vw":8.684266},{"c":8.68,"h":8.68,"l":8.62,"n":785,"o":8.65,"t":"2026-10-19T16:00:00Z","v":62466,"vw":8.64819},{"c":8.655,"h":8.685,"l":8.63,"n":666,"o":8.67,"t":"2026-10-19T16:15:00Z","v":32265,"vw":8.655348},{"c":8.61,"h":8.655,"l":8.604,"n":723,"o":8.655,"t":"2026-10-19T16:30:00Z","v":51903,"vw":8.633875},{"c":8.545,"h":8.6,"l":8.545,"n":620,"o":8.6,"t":"2026-10-19T16:45:00Z","v":38385,"vw":8.568367},{"c":8.53,"h":8.57,"l":8.51,"n":859,"o":8.54,"t":"2026-10-19T17:00:00Z","v":57280,"vw":8.542628},{"c":8.565,"h":8.58,"l":8.515,"n":731,"o":8.525,"t":"2026-10-19T17:15:00Z","v":45043,"vw":8.550058},{"c":8.495,"h":8.565,"l":8.482,"n":816,"o":8.56,"t":"2026-10-19T17:30:00Z","v":50617,"vw":8.523639},{"c":8.495,"h":8.5,"l":8.435,"n":798,"o":8.49,"t":"2026-10-19T17:45:00Z","v":54105,"vw":8.469042},{"c":8.475,"h":8.51,"l":8.47,"n":896,"o":8.495,"t":"2026-10-19T18:00:00Z","v":66248,"vw":8.48713},{"c":8.454,"h":8.485,"l":8.44,"n":974,"o":8.475,"t":"2026-10-19T18:15:00Z","v":82200,"vw":8.465203},{"c":8.425,"h":8.455,"l":8.395,"n":1007,"o":8.45,"t":"2026-10-19T18:30:00Z","v":69548,"vw":8.417793},{"c":8.445,"h":8.46,"l":8.425,"n":803,"o":8.43,"t":"2026-10-19T18:45:00Z","v":56144,"vw":8.444182},{"c":8.465,"h":8.5,"l":8.445,"n":1096,"o":8.445,"t":"2026-10-19T19:00:00Z","v":93125,"vw":8.476338},{"c":8.53,"h":8.54,"l":8.46,"n":1373,"o":8.46,"t":"2026-10-19T19:15:00Z","v":98196,"vw":8.50135},{"c":8.585,"h":8.615,"l":8.525,"n":1592,"o":8.525,"t":"2026-10-19T19:30:00Z","v":120508,"vw":8.585073},{"c":8.525,"h":8.635,"l":8.51,"n":4364,"o":8.585,"t":"2026-10-19T19:45:00Z","v":337444,"vw":8.552212},{"c":8.55,"h":8.56,"l":8.53,"n":29,"o":8.54,"t":"2026-10-19T20:00:00Z","v":421906,"vw":8.54},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T20:15:00Z","v":200,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T20:30:00Z","v":200,"vw":8.57},{"c":8.57,"h":8.6,"l":8.57,"n":7,"o":8.6,"t":"2026-10-19T21:30:00Z","v":596,"vw":8.584124},{"c":8.53,"h":8.54,"l":8.53,"n":7,"o":8.53,"t":"2026-10-19T22:15:00Z","v":895,"vw":8.536344},{"c":8.53,"h":8.58,"l":8.53,"n":3,"o":8.58,"t":"2026-10-19T23:00:00Z","v":700,"vw":8.548571},{"c":8.57,"h":8.57,"l":8.54,"n":6,"o":8.54,"t":"2026-10-19T23:15:00Z","v":1813,"vw":8.556547},{"c":8.5548,"h":8.5548,"l":8.5548,"n":1,"o":8.5548,"t":"2026-10-19T23:45:00Z","v":100,"vw":8.5548},{"c":8.5,"h":8.5489,"l":8.435,"n":46,"o":8.49,"t":"2026-10-20T08:00:00Z","v":3208,"vw":8.496399},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T08:30:00Z","v":999,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-20T09:00:00Z","v":100,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T11:00:00Z","v":117,"vw":8.53},{"c":8.49,"h":8.52,"l":8.49,"n":5,"o":8.52,"t":"2026-10-20T11:15:00Z","v":226,"vw":8.505},{"c":8.5413,"h":8.5413,"l":8.5413,"n":1,"o":8.5413,"t":"2026-10-20T11:30:00Z","v":100,"vw":8.5413},{"c":8.44,"h":8.5401,"l":8.44,"n":11,"o":8.46,"t":"2026-10-20T12:00:00Z","v":601,"vw":8.48804},{"c":8.3,"h":8.41,"l":8.3,"n":20,"o":8.36,"t":"2026-10-20T12:30:00Z","v":1527,"vw":8.355458},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-10-20T12:45:00Z","v":123,"vw":8.405},{"c":8.46,"h":8.46,"l":8.4017,"n":2,"o":8.4017,"t":"2026-10-20T13:00:00Z","v":250,"vw":8.42502},{"c":8.49,"h":8.49,"l":8.38,"n":9,"o":8.41,"t":"2026-10-20T13:15:00Z","v":1181,"vw":8.408881},{"c":8.315,"h":8.59,"l":8.285,"n":1142,"o":8.51,"t":"2026-10-20T13:30:00Z","v":234842,"vw":8.447812},{"c":8.43,"h":8.44,"l":8.22,"n":1219,"o":8.315,"t":"2026-10-20T13:45:00Z","v":117543,"vw":8.300867},{"c":8.66,"h":8.665,"l":8.41,"n":1212,"o":8.43,"t":"2026-10-20T14:00:00Z","v":199491,"vw":8.543059},{"c":8.72,"h":8.77,"l":8.64,"n":1007,"o":8.66,"t":"2026-10-20T14:15:00Z","v":77019,"vw":8.696369},{"c":8.84,"h":8.85,"l":8.68,"n":1261,"o":8.73,"t":"2026-10-20T14:30:00Z","v":106525,"vw":8.751327},{"c":8.9201,"h":8.96,"l":8.82,"n":1192,"o":8.85,"t":"2026-10-20T14:45:00Z","v":105083,"vw":8.886029},{"c":8.84,"h":8.99,"l":8.82,"n":1450,"o":8.91,"t":"2026-10-20T15:00:00Z","v":146831,"vw":8.912753},{"c":8.915,"h":8.94,"l":8.81,"n":977,"o":8.84,"t":"2026-10-20T15:15:00Z","v":63726,"vw":8.873424},{"c":8.92,"h":8.95,"l":8.875,"n":874,"o":8.92,"t":"2026-10-20T15:30:00Z","v":75923,"vw":8.904749},{"c":8.85,"h":8.93,"l":8.845,"n":777,"o":8.925,"t":"2026-10-20T15:45:00Z","v":46286,"vw":8.900583},{"c":8.865,"h":8.93,"l":8.83,"n":1061,"o":8.86,"t":"2026-10-20T16:00:00Z","v":77345,"vw":8.886871},{"c":8.94,"h":8.94,"l":8.825,"n":658,"o":8.86,"t":"2026-10-20T16:15:00Z","v":37548,"vw":8.872633},{"c":8.91,"h":8.95,"l":8.905,"n":651,"o":8.945,"t":"2026-10-20T16:30:00Z","v":41963,"vw":8.933674},{"c":8.855,"h":8.925,"l":8.845,"n":504,"o":8.91,"t":"2026-10-20T16:45:00Z","v":34978,"vw":8.874908},{"c":8.9,"h":8.9,"l":8.85,"n":670,"o":8.855,"t":"2026-10-20T17:00:00Z","v":37002,"vw":8.869533},{"c":8.915,"h":8.935,"l":8.895,"n":555,"o":8.895,"t":"2026-10-20T17:15:00Z","v":29179,"vw":8.923743},{"c":8.915,"h":8.945,"l":8.9102,"n":530,"o":8.915,"t":"2026-10-20T17:30:00Z","v":35226,"vw":8.926359},{"c":8.88,"h":8.925,"l":8.875,"n":631,"o":8.91,"t":"2026-10-20T17:45:00Z","v":39162,"vw":8.908368},{"c":8.965,"h":8.98,"l":8.88,"n":631,"o":8.885,"t":"2026-10-20T18:00:00Z","v":46236,"vw":8.928181},{"c":8.925,"h":8.97,"l":8.92,"n":548,"o":8.961,"t":"2026-10-20T18:15:00Z","v":39067,"vw":8.948436},{"c":8.935,"h":8.97,"l":8.89,"n":1256,"o":8.92,"t":"2026-10-20T18:30:00Z","v":93091,"vw":8.924592},{"c":8.995,"h":9.03,"l":8.935,"n":970,"o":8.94,"t":"2026-10-20T18:45:00Z","v":75501,"vw":8.988905},{"c":9.005,"h":9.04,"l":8.995,"n":849,"o":8.995,"t":"2026-10-20T19:00:00Z","v":63084,"vw":9.0258},{"c":8.995,"h":9.005,"l":8.945,"n":1305,"o":9.005,"t":"2026-10-20T19:15:00Z","v":87639,"vw":8.983059},{"c":9.035,"h":9.1,"l":8.985,"n":1663,"o":8.99,"t":"2026-10-20T19:30:00Z","v":116667,"vw":9.061545},{"c":9.075,"h":9.095,"l":9.015,"n":4295,"o":9.035,"t":"2026-10-20T19:45:00Z","v":381076,"vw":9.066238},{"c":9.09,"h":9.11,"l":9.064,"n":54,"o":9.07,"t":"2026-10-20T20:00:00Z","v":368583,"vw":9.07043},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-20T20:15:00Z","v":250,"vw":9.18},{"c":9.1669,"h":9.1669,"l":9.1669,"n":2,"o":9.1669,"t":"2026-10-20T20:45:00Z","v":350,"vw":9.1669},{"c":9.2,"h":9.2,"l":9.07,"n":2,"o":9.07,"t":"2026-10-20T21:00:00Z","v":30758,"vw":9.074227},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-20T21:15:00Z","v":119,"vw":9.14},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-10-20T21:45:00Z","v":1089,"vw":9.17},{"c":9.11,"h":9.2,"l":9.11,"n":16,"o":9.17,"t":"2026-10-20T22:00:00Z","v":1359,"vw":9.163277},{"c":9.2661,"h":9.2661,"l":9.18,"n":4,"o":9.18,"t":"2026-10-20T22:15:00Z","v":949,"vw":9.254224},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-20T22:45:00Z","v":891,"vw":9.19},{"c":9.1861,"h":9.228,"l":9.1861,"n":3,"o":9.228,"t":"2026-10-20T23:00:00Z","v":700,"vw":9.210157},{"c":9.19,"h":9.19,"l":9.15,"n":3,"o":9.15,"t":"2026-10-20T23:45:00Z","v":301,"vw":9.163333},{"c":9.07,"h":9.18,"l":8.5,"n":35,"o":9.08,"t":"2026-10-21T08:00:00Z","v":1225,"vw":8.991545},{"c":9.05,"h":9.07,"l":9.05,"n":5,"o":9.07,"t":"2026-10-21T09:15:00Z","v":615,"vw":9.065477},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T10:00:00Z","v":199,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-10-21T11:00:00Z","v":1380,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":11,"o":9.1,"t":"2026-10-21T11:15:00Z","v":1541,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-21T12:30:00Z","v":100,"vw":9.11},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-21T12:45:00Z","v":168,"vw":9.23},{"c":9.24,"h":9.24,"l":9.16,"n":5,"o":9.16,"t":"2026-10-21T13:00:00Z","v":323,"vw":9.18963},{"c":9.23,"h":9.24,"l":9.18,"n":23,"o":9.18,"t":"2026-10-21T13:15:00Z","v":1058,"vw":9.216063},{"c":9.33,"h":9.4399,"l":9.1137,"n":1533,"o":9.24,"t":"2026-10-21T13:30:00Z","v":229459,"vw":9.238073},{"c":9.415,"h":9.55,"l":9.27,"n":1567,"o":9.32,"t":"2026-10-21T13:45:00Z","v":164064,"vw":9.463654},{"c":9.515,"h":9.555,"l":9.345,"n":1509,"o":9.39,"t":"2026-10-21T14:00:00Z","v":116413,"vw":9.472524},{"c":9.65,"h":9.68,"l":9.5,"n":1448,"o":9.515,"t":"2026-10-21T14:15:00Z","v":124476,"vw":9.598328},{"c":9.71,"h":9.75,"l":9.63,"n":1303,"o":9.65,"t":"2026-10-21T14:30:00Z","v":95715,"vw":9.68926},{"c":9.76,"h":9.785,"l":9.69,"n":1176,"o":9.71,"t":"2026-10-21T14:45:00Z","v":102986,"vw":9.749736},{"c":9.8,"h":9.8,"l":9.7,"n":1046,"o":9.76,"t":"2026-10-21T15:00:00Z","v":119685,"vw":9.741092},{"c":9.94,"h":9.98,"l":9.805,"n":2365,"o":9.81,"t":"2026-10-21T15:15:00Z","v":264734,"vw":9.889602},{"c":9.875,"h":9.945,"l":9.82,"n":1479,"o":9.945,"t":"2026-10-21T15:30:00Z","v":168947,"vw":9.871706},{"c":9.9008,"h":9.935,"l":9.845,"n":1032,"o":9.875,"t":"2026-10-21T15:45:00Z","v":93660,"vw":9.87513},{"c":9.86,"h":9.95,"l":9.83,"n":978,"o":9.9,"t":"2026-10-21T16:00:00Z","v":89877,"vw":9.888522},{"c":9.845,"h":9.905,"l":9.845,"n":994,"o":9.86,"t":"2026-10-21T16:15:00Z","v":82915,"vw":9.870342},{"c":9.895,"h":9.925,"l":9.82,"n":1123,"o":9.85,"t":"2026-10-21T16:30:00Z","v":136654,"vw":9.857715},{"c":10.07,"h":10.11,"l":9.89,"n":1535,"o":9.9,"t":"2026-10-21T16:45:00Z","v":166234,"vw":10.028007},{"c":10.08,"h":10.095,"l":9.95,"n":1122,"o":10.06,"t":"2026-10-21T17:00:00Z","v":162142,"vw":10.032324},{"c":9.955,"h":10.07,"l":9.94,"n":777,"o":10.07,"t":"2026-10-21T17:15:00Z","v":74753,"vw":9.991984},{"c":9.98,"h":10.06,"l":9.945,"n":1335,"o":9.955,"t":"2026-10-21T17:30:00Z","v":148362,"vw":9.991535},{"c":9.955,"h":9.98,"l":9.945,"n":510,"o":9.975,"t":"2026-10-21T17:45:00Z","v":33244,"vw":9.961403},{"c":9.94,"h":9.9989,"l":9.935,"n":716,"o":9.955,"t":"2026-10-21T18:00:00Z","v":67995,"vw":9.959623},{"c":10.03,"h":10.045,"l":9.925,"n":1059,"o":9.95,"t":"2026-10-21T18:15:00Z","v":101832,"vw":10.000955},{"c":10.04,"h":10.045,"l":10,"n":782,"o":10.03,"t":"2026-10-21T18:30:00Z","v":58245,"vw":10.022871},{"c":9.995,"h":10.075,"l":9.86,"n":2148,"o":10.035,"t":"2026-10-21T18:45:00Z","v":311052,"vw":9.982042},{"c":10.04,"h":10.055,"l":9.955,"n":1864,"o":9.995,"t":"2026-10-21T19:00:00Z","v":237630,"vw":10.00489},{"c":10.095,"h":10.095,"l":10.02,"n":1295,"o":10.035,"t":"2026-10-21T19:15:00Z","v":103449,"vw":10.056258},{"c":10.03,"h":10.205,"l":10.03,"n":2210,"o":10.095,"t":"2026-10-21T19:30:00Z","v":219005,"vw":10.14379},{"c":10.05,"h":10.095,"l":9.955,"n":7514,"o":10.035,"t":"2026-10-21T19:45:00Z","v":1390816,"vw":10.035299},{"c":10.04,"h":10.04,"l":10.04,"n":30,"o":10.04,"t":"2026-10-21T20:00:00Z","v":469890,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T20:15:00Z","v":190,"vw":10.04},{"c":10.17,"h":10.17,"l":10.09,"n":9,"o":10.09,"t":"2026-10-21T20:30:00Z","v":2000,"vw":10.136586},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T21:00:00Z","v":2075,"vw":10.04},{"c":10.05,"h":10.06,"l":10.05,"n":6,"o":10.06,"t":"2026-10-21T21:30:00Z","v":653,"vw":10.057778},{"c":10.0964,"h":10.0964,"l":10.0964,"n":2,"o":10.0964,"t":"2026-10-21T21:45:00Z","v":104,"vw":10.0964},{"c":10.04,"h":10.04,"l":10.04,"n":7,"o":10.04,"t":"2026-10-21T22:00:00Z","v":267,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T22:15:00Z","v":525,"vw":10.04},{"c":9.9,"h":10,"l":9.9,"n":3,"o":10,"t":"2026-10-21T22:30:00Z","v":301,"vw":9.966667},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-21T22:45:00Z","v":250,"vw":10.065918},{"c":10.009,"h":10.009,"l":10.009,"n":2,"o":10.009,"t":"2026-10-21T23:00:00Z","v":200,"vw":10.009},{"c":9.8513,"h":10.01,"l":9.8513,"n":6,"o":9.9837,"t":"2026-10-21T23:15:00Z","v":1353,"vw":9.988852},{"c":9.917,"h":9.917,"l":9.9,"n":9,"o":9.9,"t":"2026-10-21T23:30:00Z","v":2133,"vw":9.912048},{"c":9.45,"h":9.79,"l":9.45,"n":70,"o":9.78,"t":"2026-10-22T08:00:00Z","v":10513,"vw":9.693529},{"c":9.5,"h":9.56,"l":9.5,"n":7,"o":9.56,"t":"2026-10-22T08:15:00Z","v":510,"vw":9.530443},{"c":9.6997,"h":9.6997,"l":9.58,"n":9,"o":9.58,"t":"2026-10-22T08:30:00Z","v":1106,"vw":9.624953},{"c":9.5,"h":9.6,"l":9.5,"n":17,"o":9.6,"t":"2026-10-22T08:45:00Z","v":10357,"vw":9.505473},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-22T09:00:00Z","v":3118,"vw":9.5},{"c":9.5617,"h":9.5617,"l":9.5617,"n":1,"o":9.5617,"t":"2026-10-22T09:15:00Z","v":100,"vw":9.5617},{"c":9.571,"h":9.5719,"l":9.571,"n":6,"o":9.5719,"t":"2026-10-22T09:30:00Z","v":1153,"vw":9.571577},{"c":9.571,"h":9.571,"l":9.571,"n":2,"o":9.571,"t":"2026-10-22T09:45:00Z","v":200,"vw":9.571},{"c":9.65,"h":9.65,"l":9.64,"n":3,"o":9.64,"t":"2026-10-22T10:30:00Z","v":1180,"vw":9.64115},{"c":9.61,"h":9.66,"l":9.61,"n":14,"o":9.65,"t":"2026-10-22T11:00:00Z","v":1005,"vw":9.6475},{"c":9.6,"h":9.63,"l":9.6,"n":5,"o":9.63,"t":"2026-10-22T11:15:00Z","v":6200,"vw":9.601774},{"c":9.7,"h":9.7,"l":9.65,"n":24,"o":9.65,"t":"2026-10-22T11:30:00Z","v":1021,"vw":9.676074},{"c":9.73,"h":9.73,"l":9.68,"n":14,"o":9.68,"t":"2026-10-22T11:45:00Z","v":8336,"vw":9.712963},{"c":9.86,"h":9.86,"l":9.73,"n":31,"o":9.73,"t":"2026-10-22T12:00:00Z","v":4716,"vw":9.784276},{"c":9.73,"h":9.83,"l":9.73,"n":6,"o":9.83,"t":"2026-10-22T12:15:00Z","v":341,"vw":9.796667},{"c":9.73,"h":9.73,"l":9.73,"n":9,"o":9.73,"t":"2026-10-22T12:30:00Z","v":1065,"vw":9.73},{"c":9.6,"h":9.67,"l":9.6,"n":31,"o":9.65,"t":"2026-10-22T12:45:00Z","v":5006,"vw":9.613438},{"c":9.65,"h":9.65,"l":9.62,"n":4,"o":9.62,"t":"2026-10-22T13:00:00Z","v":2034,"vw":9.635},{"c":9.6674,"h":9.6674,"l":9.6674,"n":7,"o":9.6674,"t":"2026-10-22T13:15:00Z","v":274,"vw":9.6674},{"c":9.74,"h":9.95,"l":9.6,"n":1615,"o":9.69,"t":"2026-10-22T13:30:00Z","v":198992,"vw":9.739711},{"c":9.685,"h":9.755,"l":9.44,"n":1111,"o":9.75,"t":"2026-10-22T13:45:00Z","v":127091,"vw":9.592741},{"c":9.439,"h":9.765,"l":9.41,"n":1435,"o":9.69,"t":"2026-10-22T14:00:00Z","v":157719,"vw":9.611723},{"c":9.21,"h":9.415,"l":9.175,"n":1423,"o":9.415,"t":"2026-10-22T14:15:00Z","v":164172,"vw":9.314816},{"c":9.28,"h":9.31,"l":9.16,"n":1440,"o":9.205,"t":"2026-10-22T14:30:00Z","v":111143,"vw":9.208416},{"c":9.33,"h":9.33,"l":9.22,"n":1008,"o":9.28,"t":"2026-10-22T14:45:00Z","v":71997,"vw":9.272034},{"c":9.19,"h":9.32,"l":9.155,"n":831,"o":9.32,"t":"2026-10-22T15:00:00Z","v":69976,"vw":9.230561},{"c":9.215,"h":9.29,"l":9.19,"n":908,"o":9.19,"t":"2026-10-22T15:15:00Z","v":64507,"vw":9.23808},{"c":9.2,"h":9.26,"l":9.17,"n":1174,"o":9.205,"t":"2026-10-22T15:30:00Z","v":78719,"vw":9.21669},{"c":9.225,"h":9.265,"l":9.17,"n":821,"o":9.2,"t":"2026-10-22T15:45:00Z","v":60753,"vw":9.216404},{"c":9.285,"h":9.315,"l":9.23,"n":946,"o":9.23,"t":"2026-10-22T16:00:00Z","v":52277,"vw":9.259742},{"c":9.41,"h":9.41,"l":9.275,"n":1423,"o":9.285,"t":"2026-10-22T16:15:00Z","v":129145,"vw":9.351556},{"c":9.13,"h":9.41,"l":9.08,"n":1067,"o":9.4,"t":"2026-10-22T16:30:00Z","v":110115,"vw":9.228288},{"c":9.155,"h":9.165,"l":9.01,"n":1460,"o":9.12,"t":"2026-10-22T16:45:00Z","v":163273,"vw":9.069607},{"c":9.085,"h":9.1699,"l":9.035,"n":1141,"o":9.155,"t":"2026-10-22T17:00:00Z","v":119395,"vw":9.073712},{"c":8.955,"h":9.115,"l":8.93,"n":989,"o":9.09,"t":"2026-10-22T17:15:00Z","v":77988,"vw":9.025735},{"c":9.05,"h":9.085,"l":8.945,"n":1117,"o":8.95,"t":"2026-10-22T17:30:00Z","v":92885,"vw":9.031479},{"c":9.205,"h":9.26,"l":9.045,"n":1213,"o":9.055,"t":"2026-10-22T17:45:00Z","v":110196,"vw":9.152727},{"c":9.125,"h":9.245,"l":9.125,"n":1109,"o":9.21,"t":"2026-10-22T18:00:00Z","v":100887,"vw":9.191118},{"c":9.205,"h":9.29,"l":9.115,"n":1107,"o":9.12,"t":"2026-10-22T18:15:00Z","v":84667,"vw":9.205286},{"c":9.205,"h":9.235,"l":9.175,"n":1059,"o":9.205,"t":"2026-10-22T18:30:00Z","v":78880,"vw":9.202457},{"c":9.15,"h":9.225,"l":9.145,"n":1000,"o":9.21,"t":"2026-10-22T18:45:00Z","v":72813,"vw":9.181235},{"c":9.24,"h":9.25,"l":9.095,"n":1140,"o":9.14,"t":"2026-10-22T19:00:00Z","v":94795,"vw":9.169039},{"c":9.305,"h":9.33,"l":9.24,"n":1340,"o":9.24,"t":"2026-10-22T19:15:00Z","v":117861,"vw":9.302262},{"c":9.315,"h":9.36,"l":9.275,"n":3217,"o":9.305,"t":"2026-10-22T19:30:00Z","v":307785,"vw":9.316049},{"c":9.355,"h":9.435,"l":9.295,"n":5378,"o":9.3101,"t":"2026-10-22T19:45:00Z","v":536802,"vw":9.37153},{"c":9.3715,"h":9.5137,"l":9.36,"n":20,"o":9.37,"t":"2026-10-22T20:00:00Z","v":282816,"vw":9.370107},{"c":9.3701,"h":9.375,"l":9.37,"n":16,"o":9.3715,"t":"2026-10-22T20:15:00Z","v":2500,"vw":9.372216},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-22T20:30:00Z","v":1047,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-22T20:45:00Z","v":213,"vw":9.4},{"c":9.39,"h":9.3989,"l":9.39,"n":8,"o":9.3989,"t":"2026-10-22T21:15:00Z","v":874,"vw":9.39125},{"c":9.3302,"h":9.3302,"l":9.3302,"n":4,"o":9.3302,"t":"2026-10-22T21:30:00Z","v":1130,"vw":9.3302}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2550125844835305,"strike":15.680201351736487,"iv":1.4709834958256567,"gamma":0.06073349307210775,"theta":-0.01578502583613277,"vega":0.006118657675137144,"rho":0.0008952385889936921,"breakevenPct":70.79177226876183},{"delta":0.2,"premium":0.2884312320916906,"strike":12.892550143266476,"iv":1.1311683381088824,"gamma":0.09390601719197708,"theta":-0.01445787965616046,"vega":0.007350429799426934,"rho":0.0012330897235278658,"breakevenPct":41.27222755523105},{"delta":0.25,"premium":0.3779727793696276,"strike":12.17621776504298,"iv":1.1156239255014326,"gamma":0.1079461318051576,"theta":-0.016177077363896848,"vega":0.008353295128939828,"rho":0.0015297669490295352,"breakevenPct":34.5543562240103},{"delta":0.3,"premium":0.4787878787878789,"strike":11.606060606060606,"iv":1.1085303030303029,"gamma":0.11821515151515152,"theta":-0.017545454545454545,"vega":0.009072727272727272,"rho":0.0018187178708560512,"breakevenPct":29.524002538514562},{"delta":0.35,"premium":0.5832810867293626,"strike":11.083594566353186,"iv":1.1041938349007314,"gamma":0.12725381400208988,"theta":-0.01879937304075235,"vega":0.009699686520376175,"rho":0.002105148009255395,"breakevenPct":25.04421827058959},{"delta":0.4,"premium":0.7428060128847532,"strike":10.699355762347889,"iv":1.1536775232641374,"gamma":0.12590400858983536,"theta":-0.020322834645669294,"vega":0.010010450966356478,"rho":0.0023498664410118624,"breakevenPct":22.635761025836974},{"delta":0.45,"premium":0.9128131710808878,"strike":10.341445955619184,"iv":1.2134126700071581,"gamma":0.12257544738725841,"theta":-0.021897637795275593,"vega":0.010260987831066572,"rho":0.002586639785788734,"breakevenPct":20.621842261688617},{"delta":0.5,"premium":1.0847623089983023,"strike":9.980475382003396,"iv":1.2721064516129033,"gamma":0.11915789473684212,"theta":-0.023411714770797964,"vega":0.010490237691001698,"rho":0.0028218961320464605,"breakevenPct":18.595932466631986},{"delta":0.55,"premium":1.296986417657046,"strike":9.556027164685908,"iv":1.3092032258064517,"gamma":0.11389473684210526,"theta":-0.023666383701188457,"vega":0.010278013582342954,"rho":0.0030256912481462623,"breakevenPct":16.3213391175211},{"delta":0.6,"premium":1.5092105263157893,"strike":9.131578947368421,"iv":1.3462999999999998,"gamma":0.10863157894736843,"theta":-0.023921052631578947,"vega":0.01006578947368421,"rho":0.003229486364246064,"breakevenPct":14.046745768410222},{"delta":0.65,"premium":1.6630102040816328,"strike":8.729199372056515,"iv":1.2957054160125587,"gamma":0.10746036106750392,"theta":-0.022104395604395605,"vega":0.009593799058084773,"rho":0.003478877833090637,"breakevenPct":11.382495296329635},{"delta":0.7,"premium":1.7905612244897957,"strike":8.33673469387755,"iv":1.2057132653061227,"gamma":0.10812755102040816,"theta":-0.01935714285714286,"vega":0.009005102040816327,"rho":0.0037487546198350335,"breakevenPct":8.543181479146725},{"delta":0.75,"premium":1.9429559204840103,"strike":7.938634399308556,"iv":1.128328176318064,"gamma":0.10667493517718238,"theta":-0.016693171996542785,"vega":0.008340449438202249,"rho":0.003999269419965852,"breakevenPct":5.909737409622171},{"delta":0.8,"premium":2.245462402765774,"strike":7.50648228176318,"iv":1.127118150388937,"gamma":0.09241391529818496,"theta":-0.014532411408815903,"vega":0.007216853932584269,"rho":0.004132794188304762,"breakevenPct":4.520210547779839},{"delta":0.85,"premium":2.5479688850475366,"strike":7.074330164217805,"iv":1.1259081244598097,"gamma":0.07815289541918757,"theta":-0.012371650821089026,"vega":0.006093258426966293,"rho":0.004266318956643672,"breakevenPct":3.130683685937511},{"delta":0.9,"premium":3.9888021469507526,"strike":5.611197853049247,"iv":1.736365400803216,"gamma":0.04305168254093834,"theta":-0.013556287861295127,"vega":0.00456168198693784,"rho":0.003498426228157476,"breakevenPct":2.8916850657006288}],"put":[{"delta":0.1,"premium":0.375,"strike":4.968125993933384,"iv":2.3717998542491063,"gamma":0.03104303872767033,"theta":-0.017628774615504113,"vega":0.004560402500826476,"rho":-0.0010480194268928827,"breakevenPct":50.77140903803365},{"delta":0.15,"premium":0.2710025929127053,"strike":7.0700086430423505,"iv":1.1294780466724288,"gamma":0.07788228176318064,"theta":-0.011650043215211753,"vega":0.006082022471910112,"rho":-0.0013439639192936667,"breakevenPct":27.12904278440284},{"delta":0.2,"premium":0.4006482281763181,"strike":7.502160760587727,"iv":1.1318116681071737,"gamma":0.0919704407951599,"theta":-0.013810803802938634,"vega":0.007205617977528091,"rho":-0.001821366425856519,"breakevenPct":23.886813440104078},{"delta":0.25,"premium":0.5302938634399309,"strike":7.9343128781331025,"iv":1.1341452895419188,"gamma":0.10605859982713917,"theta":-0.015971564390665514,"vega":0.008329213483146069,"rho":-0.002298768932419371,"breakevenPct":20.644584095805314},{"delta":0.3,"premium":0.6705458680818802,"strike":8.321455648218347,"iv":1.11312319939348,"gamma":0.11729719484457923,"theta":-0.016878620166793024,"vega":0.009014329037149356,"rho":-0.0027840356239633136,"breakevenPct":17.998437545428104},{"delta":0.35,"premium":0.8126990144048521,"strike":8.700530705079606,"iv":1.0879147081122063,"gamma":0.12802501895375284,"theta":-0.01756095526914329,"vega":0.009620849128127369,"rho":-0.0032707119335699045,"breakevenPct":15.459136024150038},{"delta":0.4,"premium":0.9961942257217848,"strike":9.091863517060368,"iv":1.0853989501312338,"gamma":0.13503937007874017,"theta":-0.018467454068241473,"vega":0.010136745406824146,"rho":-0.003789503189099469,"breakevenPct":13.231556758284043},{"delta":0.45,"premium":1.335214348206474,"strike":9.529308836395451,"iv":1.1682510936132984,"gamma":0.12808398950131233,"theta":-0.020217235345581803,"vega":0.01031172353455818,"rho":-0.004429107812624981,"breakevenPct":12.17664692944442},{"delta":0.5,"premium":1.6742344706911634,"strike":9.966754155730534,"iv":1.2511032370953632,"gamma":0.12112860892388452,"theta":-0.021967016622922136,"vega":0.010486701662292213,"rho":-0.005068712436150492,"breakevenPct":11.1217371006048},{"delta":0.55,"premium":2.0379919273461153,"strike":10.46619576185671,"iv":1.273996569122099,"gamma":0.11724339051463169,"theta":-0.021913521695257315,"vega":0.010313521695257316,"rho":-0.005728643745195644,"breakevenPct":9.667490144792225},{"delta":0.6,"premium":2.403784056508577,"strike":10.970736629667003,"iv":1.2919582240161451,"gamma":0.11361069626639758,"theta":-0.0217117053481332,"vega":0.010111705348133198,"rho":-0.006390246946123362,"breakevenPct":8.18039727810309},{"delta":0.65,"premium":2.5466557911908647,"strike":11.256117455138662,"iv":1.2048955954323,"gamma":0.11419396411092986,"theta":-0.019061990212071778,"vega":0.009459706362153344,"rho":-0.006875243721451217,"breakevenPct":6.653001393884401},{"delta":0.7,"premium":2.6758020663404025,"strike":11.52800435019032,"iv":1.1113665035345297,"gamma":0.11503681348559,"theta":-0.0162615551930397,"vega":0.008779989124524198,"rho":-0.0073493666404257875,"breakevenPct":5.123124007524832},{"delta":0.75,"premium":2.8049483414899403,"strike":11.799891245241978,"iv":1.0178374116367592,"gamma":0.11587966286025014,"theta":-0.013461120174007616,"vega":0.008100271886895053,"rho":-0.007823489559400359,"breakevenPct":3.5932466211652594},{"delta":0.8,"premium":2.98079571537873,"strike":12.100994644223412,"iv":0.9317299158377964,"gamma":0.112238026013772,"theta":-0.01065263963274675,"vega":0.007236419280795716,"rho":-0.008333759593261993,"breakevenPct":2.25076709133049},{"delta":0.85,"premium":3.286840091813313,"strike":12.483550114766642,"iv":0.8663129303749044,"gamma":0.09609418515684776,"theta":-0.007821729150726858,"vega":0.005859219586840093,"rho":-0.008944803401960284,"breakevenPct":1.430730070595178},{"delta":0.9,"premium":3.592884468247896,"strike":12.866105585309871,"iv":0.8008959449120122,"gamma":0.07995034429992348,"theta":-0.0049908186687069615,"vega":0.004482019892884468,"rho":-0.009555847210658575,"breakevenPct":0.6106930498598637}]},"raw":{"call":[{"delta":0.15,"premium":0.2550125844835305,"strike":15.680201351736487,"iv":1.4709834958256567,"gamma":0.06073349307210775,"theta":-0.01578502583613277,"vega":0.006118657675137144,"rho":0.0008952385889936921,"breakevenPct":70.79177226876183},{"delta":0.2,"premium":0.2884312320916906,"strike":12.892550143266476,"iv":1.1311683381088824,"gamma":0.09390601719197708,"theta":-0.01445787965616046,"vega":0.007350429799426934,"rho":0.0012330897235278658,"breakevenPct":41.27222755523105},{"delta":0.25,"premium":0.3779727793696276,"strike":12.17621776504298,"iv":1.1156239255014326,"gamma":0.1079461318051576,"theta":-0.016177077363896848,"vega":0.008353295128939828,"rho":0.0015297669490295352,"breakevenPct":34.5543562240103},{"delta":0.3,"premium":0.4787878787878789,"strike":11.606060606060606,"iv":1.1085303030303029,"gamma":0.11821515151515152,"theta":-0.017545454545454545,"vega":0.009072727272727272,"rho":0.0018187178708560512,"breakevenPct":29.524002538514562},{"delta":0.35,"premium":0.5832810867293626,"strike":11.083594566353186,"iv":1.1041938349007314,"gamma":0.12725381400208988,"theta":-0.01879937304075235,"vega":0.009699686520376175,"rho":0.002105148009255395,"breakevenPct":25.04421827058959},{"delta":0.4,"premium":0.7428060128847532,"strike":10.699355762347889,"iv":1.1536775232641374,"gamma":0.12590400858983536,"theta":-0.020322834645669294,"vega":0.010010450966356478,"rho":0.0023498664410118624,"breakevenPct":22.635761025836974},{"delta":0.45,"premium":0.9128131710808878,"strike":10.341445955619184,"iv":1.2134126700071581,"gamma":0.12257544738725841,"theta":-0.021897637795275593,"vega":0.010260987831066572,"rho":0.002586639785788734,"breakevenPct":20.621842261688617},{"delta":0.5,"premium":1.0847623089983023,"strike":9.980475382003396,"iv":1.2721064516129033,"gamma":0.11915789473684212,"theta":-0.023411714770797964,"vega":0.010490237691001698,"rho":0.0028218961320464605,"breakevenPct":18.595932466631986},{"delta":0.55,"premium":1.296986417657046,"strike":9.556027164685908,"iv":1.3092032258064517,"gamma":0.11389473684210526,"theta":-0.023666383701188457,"vega":0.010278013582342954,"rho":0.0030256912481462623,"breakevenPct":16.3213391175211},{"delta":0.6,"premium":1.5092105263157893,"strike":9.131578947368421,"iv":1.3462999999999998,"gamma":0.10863157894736843,"theta":-0.023921052631578947,"vega":0.01006578947368421,"rho":0.003229486364246064,"breakevenPct":14.046745768410222},{"delta":0.65,"premium":1.6630102040816328,"strike":8.729199372056515,"iv":1.2957054160125587,"gamma":0.10746036106750392,"theta":-0.022104395604395605,"vega":0.009593799058084773,"rho":0.003478877833090637,"breakevenPct":11.382495296329635},{"delta":0.7,"premium":1.7905612244897957,"strike":8.33673469387755,"iv":1.2057132653061227,"gamma":0.10812755102040816,"theta":-0.01935714285714286,"vega":0.009005102040816327,"rho":0.0037487546198350335,"breakevenPct":8.543181479146725},{"delta":0.75,"premium":1.9429559204840103,"strike":7.938634399308556,"iv":1.128328176318064,"gamma":0.10667493517718238,"theta":-0.016693171996542785,"vega":0.008340449438202249,"rho":0.003999269419965852,"breakevenPct":5.909737409622171},{"delta":0.8,"premium":2.245462402765774,"strike":7.50648228176318,"iv":1.127118150388937,"gamma":0.09241391529818496,"theta":-0.014532411408815903,"vega":0.007216853932584269,"rho":0.004132794188304762,"breakevenPct":4.520210547779839},{"delta":0.85,"premium":2.5479688850475366,"strike":7.074330164217805,"iv":1.1259081244598097,"gamma":0.07815289541918757,"theta":-0.012371650821089026,"vega":0.006093258426966293,"rho":0.004266318956643672,"breakevenPct":3.130683685937511},{"delta":0.9,"premium":3.9888021469507526,"strike":5.611197853049247,"iv":1.736365400803216,"gamma":0.04305168254093834,"theta":-0.013556287861295127,"vega":0.00456168198693784,"rho":0.003498426228157476,"breakevenPct":2.8916850657006288}],"put":[{"delta":0.1,"premium":0.375,"strike":4.968125993933384,"iv":2.3717998542491063,"gamma":0.03104303872767033,"theta":-0.017628774615504113,"vega":0.004560402500826476,"rho":-0.0010480194268928827,"breakevenPct":50.77140903803365},{"delta":0.15,"premium":0.2710025929127053,"strike":7.0700086430423505,"iv":1.1294780466724288,"gamma":0.07788228176318064,"theta":-0.011650043215211753,"vega":0.006082022471910112,"rho":-0.0013439639192936667,"breakevenPct":27.12904278440284},{"delta":0.2,"premium":0.4006482281763181,"strike":7.502160760587727,"iv":1.1318116681071737,"gamma":0.0919704407951599,"theta":-0.013810803802938634,"vega":0.007205617977528091,"rho":-0.001821366425856519,"breakevenPct":23.886813440104078},{"delta":0.25,"premium":0.5302938634399309,"strike":7.9343128781331025,"iv":1.1341452895419188,"gamma":0.10605859982713917,"theta":-0.015971564390665514,"vega":0.008329213483146069,"rho":-0.002298768932419371,"breakevenPct":20.644584095805314},{"delta":0.3,"premium":0.6705458680818802,"strike":8.321455648218347,"iv":1.11312319939348,"gamma":0.11729719484457923,"theta":-0.016878620166793024,"vega":0.009014329037149356,"rho":-0.0027840356239633136,"breakevenPct":17.998437545428104},{"delta":0.35,"premium":0.8126990144048521,"strike":8.700530705079606,"iv":1.0879147081122063,"gamma":0.12802501895375284,"theta":-0.01756095526914329,"vega":0.009620849128127369,"rho":-0.0032707119335699045,"breakevenPct":15.459136024150038},{"delta":0.4,"premium":0.9961942257217848,"strike":9.091863517060368,"iv":1.0853989501312338,"gamma":0.13503937007874017,"theta":-0.018467454068241473,"vega":0.010136745406824146,"rho":-0.003789503189099469,"breakevenPct":13.231556758284043},{"delta":0.45,"premium":1.335214348206474,"strike":9.529308836395451,"iv":1.1682510936132984,"gamma":0.12808398950131233,"theta":-0.020217235345581803,"vega":0.01031172353455818,"rho":-0.004429107812624981,"breakevenPct":12.17664692944442},{"delta":0.5,"premium":1.6742344706911634,"strike":9.966754155730534,"iv":1.2511032370953632,"gamma":0.12112860892388452,"theta":-0.021967016622922136,"vega":0.010486701662292213,"rho":-0.005068712436150492,"breakevenPct":11.1217371006048},{"delta":0.55,"premium":2.0379919273461153,"strike":10.46619576185671,"iv":1.273996569122099,"gamma":0.11724339051463169,"theta":-0.021913521695257315,"vega":0.010313521695257316,"rho":-0.005728643745195644,"breakevenPct":9.667490144792225},{"delta":0.6,"premium":2.403784056508577,"strike":10.970736629667003,"iv":1.2919582240161451,"gamma":0.11361069626639758,"theta":-0.0217117053481332,"vega":0.010111705348133198,"rho":-0.006390246946123362,"breakevenPct":8.18039727810309},{"delta":0.65,"premium":2.5466557911908647,"strike":11.256117455138662,"iv":1.2048955954323,"gamma":0.11419396411092986,"theta":-0.019061990212071778,"vega":0.009459706362153344,"rho":-0.006875243721451217,"breakevenPct":6.653001393884401},{"delta":0.7,"premium":2.6758020663404025,"strike":11.52800435019032,"iv":1.1113665035345297,"gamma":0.11503681348559,"theta":-0.0162615551930397,"vega":0.008779989124524198,"rho":-0.0073493666404257875,"breakevenPct":5.123124007524832},{"delta":0.75,"premium":2.8049483414899403,"strike":11.799891245241978,"iv":1.0178374116367592,"gamma":0.11587966286025014,"theta":-0.013461120174007616,"vega":0.008100271886895053,"rho":-0.007823489559400359,"breakevenPct":3.5932466211652594},{"delta":0.8,"premium":2.98079571537873,"strike":12.100994644223412,"iv":0.9317299158377964,"gamma":0.112238026013772,"theta":-0.01065263963274675,"vega":0.007236419280795716,"rho":-0.008333759593261993,"breakevenPct":2.25076709133049},{"delta":0.85,"premium":3.286840091813313,"strike":12.483550114766642,"iv":0.8663129303749044,"gamma":0.09609418515684776,"theta":-0.007821729150726858,"vega":0.005859219586840093,"rho":-0.008944803401960284,"breakevenPct":1.430730070595178},{"delta":0.9,"premium":3.592884468247896,"strike":12.866105585309871,"iv":0.8008959449120122,"gamma":0.07995034429992348,"theta":-0.0049908186687069615,"vega":0.004482019892884468,"rho":-0.009555847210658575,"breakevenPct":0.6106930498598637}]}},"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"}}