{"symbol":"ALM","url":"https://intraalpha.com/companies/ALM","capturedAt":"2026-10-22T23:46:42.206Z","state":"partial","quote":{"symbol":"ALM","last_price":8.77,"prev_close":9.34,"regular_close":8.75,"change":-0.57,"change_pct":-6.1028,"regular_change":-0.59,"regular_change_pct":-6.3169,"extended_change":0.02,"extended_change_pct":0.2286,"bid":8.77,"ask":8.8,"bid_size":100,"ask_size":100,"volume":5800037,"vwap":8.720449,"open":8.79,"high":8.91,"low":8.58,"close":8.75,"trade_count":45632,"last_trade_at":"2026-10-22T23:34:54.921428411Z","last_quote_at":"2026-10-22T23:40:42.339367815Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:46:36.575052077-04:00","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":"2026-10-22T19:55:50.480Z","bars":[{"c":9.81,"h":10.14,"l":9.79,"n":205,"o":10.03,"t":"2026-10-15T08:00:00Z","v":65860,"vw":9.847082},{"c":9.8,"h":9.96,"l":9.8,"n":8,"o":9.96,"t":"2026-10-15T08:05:00Z","v":417,"vw":9.870588},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-15T08:10:00Z","v":610,"vw":9.8},{"c":9.82,"h":9.83,"l":9.82,"n":4,"o":9.83,"t":"2026-10-15T08:15:00Z","v":936,"vw":9.827863},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-15T08:20:00Z","v":153,"vw":9.81},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-15T08:25:00Z","v":517,"vw":9.83},{"c":9.8276,"h":9.8276,"l":9.82,"n":7,"o":9.82,"t":"2026-10-15T08:30:00Z","v":920,"vw":9.822289},{"c":9.9,"h":9.9,"l":9.82,"n":8,"o":9.87,"t":"2026-10-15T08:45:00Z","v":3570,"vw":9.850672},{"c":9.89,"h":9.89,"l":9.86,"n":30,"o":9.86,"t":"2026-10-15T08:50:00Z","v":3060,"vw":9.8856},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-15T08:55:00Z","v":1000,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-15T09:00:00Z","v":100,"vw":9.89},{"c":9.82,"h":9.84,"l":9.82,"n":4,"o":9.84,"t":"2026-10-15T09:20:00Z","v":800,"vw":9.831806},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-15T09:25:00Z","v":1000,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-15T09:30:00Z","v":108,"vw":9.83},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-15T09:35:00Z","v":752,"vw":9.87},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-15T09:40:00Z","v":301,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-15T10:20:00Z","v":400,"vw":9.88},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T10:25:00Z","v":146,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T10:40:00Z","v":100,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-15T10:45:00Z","v":1120,"vw":9.87},{"c":9.83,"h":9.85,"l":9.83,"n":24,"o":9.85,"t":"2026-10-15T10:55:00Z","v":2579,"vw":9.84355},{"c":9.81,"h":9.86,"l":9.81,"n":23,"o":9.8495,"t":"2026-10-15T11:00:00Z","v":5814,"vw":9.834495},{"c":9.81,"h":9.83,"l":9.81,"n":6,"o":9.81,"t":"2026-10-15T11:05:00Z","v":2098,"vw":9.811016},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-15T11:10:00Z","v":173,"vw":9.83},{"c":9.835,"h":9.835,"l":9.835,"n":8,"o":9.835,"t":"2026-10-15T11:15:00Z","v":596,"vw":9.835},{"c":9.86,"h":9.86,"l":9.84,"n":18,"o":9.84,"t":"2026-10-15T11:25:00Z","v":1118,"vw":9.846875},{"c":9.9,"h":9.9,"l":9.86,"n":30,"o":9.86,"t":"2026-10-15T11:35:00Z","v":3104,"vw":9.874455},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-15T11:45:00Z","v":200,"vw":9.84},{"c":9.82,"h":9.87,"l":9.81,"n":45,"o":9.85,"t":"2026-10-15T11:50:00Z","v":23752,"vw":9.83323},{"c":9.78,"h":9.81,"l":9.77,"n":51,"o":9.81,"t":"2026-10-15T11:55:00Z","v":18252,"vw":9.782016},{"c":9.75,"h":9.78,"l":9.75,"n":28,"o":9.78,"t":"2026-10-15T12:00:00Z","v":41083,"vw":9.751983},{"c":9.85,"h":9.85,"l":9.79,"n":4,"o":9.79,"t":"2026-10-15T12:10:00Z","v":353,"vw":9.810795},{"c":9.85,"h":9.85,"l":9.76,"n":4,"o":9.76,"t":"2026-10-15T12:25:00Z","v":460,"vw":9.7825},{"c":9.8,"h":9.8,"l":9.76,"n":21,"o":9.8,"t":"2026-10-15T12:30:00Z","v":5238,"vw":9.797455},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-10-15T12:45:00Z","v":386,"vw":9.8},{"c":9.81,"h":9.81,"l":9.8,"n":4,"o":9.8,"t":"2026-10-15T12:55:00Z","v":391,"vw":9.804609},{"c":9.8,"h":9.8,"l":9.77,"n":13,"o":9.77,"t":"2026-10-15T13:00:00Z","v":2692,"vw":9.778162},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-15T13:05:00Z","v":387,"vw":9.79},{"c":9.81,"h":9.81,"l":9.76,"n":49,"o":9.76,"t":"2026-10-15T13:10:00Z","v":12211,"vw":9.802351},{"c":9.79,"h":9.8,"l":9.79,"n":25,"o":9.79,"t":"2026-10-15T13:20:00Z","v":7176,"vw":9.797326},{"c":9.76,"h":9.78,"l":9.74,"n":39,"o":9.78,"t":"2026-10-15T13:25:00Z","v":3348,"vw":9.755558},{"c":9.49,"h":9.86,"l":9.35,"n":1814,"o":9.825,"t":"2026-10-15T13:30:00Z","v":403906,"vw":9.607939},{"c":9.65,"h":9.67,"l":9.4,"n":1466,"o":9.485,"t":"2026-10-15T13:35:00Z","v":290784,"vw":9.494959},{"c":9.48,"h":9.67,"l":9.47,"n":1455,"o":9.65,"t":"2026-10-15T13:40:00Z","v":229119,"vw":9.575185},{"c":9.41,"h":9.48,"l":9.37,"n":1159,"o":9.48,"t":"2026-10-15T13:45:00Z","v":155571,"vw":9.407347},{"c":9.41,"h":9.51,"l":9.39,"n":1721,"o":9.41,"t":"2026-10-15T13:50:00Z","v":348560,"vw":9.470855},{"c":9.42,"h":9.4491,"l":9.4,"n":465,"o":9.4199,"t":"2026-10-15T13:55:00Z","v":66077,"vw":9.416072},{"c":9.505,"h":9.505,"l":9.41,"n":911,"o":9.43,"t":"2026-10-15T14:00:00Z","v":101843,"vw":9.462162},{"c":9.645,"h":9.67,"l":9.5001,"n":1357,"o":9.505,"t":"2026-10-15T14:05:00Z","v":365830,"vw":9.622385},{"c":9.54,"h":9.67,"l":9.51,"n":1050,"o":9.65,"t":"2026-10-15T14:10:00Z","v":136837,"vw":9.600972},{"c":9.565,"h":9.61,"l":9.5,"n":698,"o":9.54,"t":"2026-10-15T14:15:00Z","v":99352,"vw":9.550465},{"c":9.555,"h":9.63,"l":9.55,"n":1159,"o":9.56,"t":"2026-10-15T14:20:00Z","v":160888,"vw":9.591683},{"c":9.62,"h":9.63,"l":9.56,"n":625,"o":9.56,"t":"2026-10-15T14:25:00Z","v":63818,"vw":9.602538},{"c":9.685,"h":9.7,"l":9.565,"n":1117,"o":9.615,"t":"2026-10-15T14:30:00Z","v":148348,"vw":9.62132},{"c":9.75,"h":9.755,"l":9.675,"n":1241,"o":9.69,"t":"2026-10-15T14:35:00Z","v":220999,"vw":9.698997},{"c":9.805,"h":9.835,"l":9.735,"n":1273,"o":9.755,"t":"2026-10-15T14:40:00Z","v":164752,"vw":9.786431},{"c":9.845,"h":9.8799,"l":9.7601,"n":1006,"o":9.805,"t":"2026-10-15T14:45:00Z","v":107644,"vw":9.830513},{"c":9.965,"h":9.985,"l":9.84,"n":1376,"o":9.845,"t":"2026-10-15T14:50:00Z","v":155226,"vw":9.91947},{"c":10.05,"h":10.08,"l":9.97,"n":938,"o":9.97,"t":"2026-10-15T14:55:00Z","v":104507,"vw":10.032634},{"c":10.08,"h":10.085,"l":10.035,"n":646,"o":10.055,"t":"2026-10-15T15:00:00Z","v":59244,"vw":10.055728},{"c":10.03,"h":10.1,"l":9.99,"n":844,"o":10.085,"t":"2026-10-15T15:05:00Z","v":112427,"vw":10.060326},{"c":10.075,"h":10.08,"l":10,"n":944,"o":10.025,"t":"2026-10-15T15:10:00Z","v":97282,"vw":10.03622},{"c":10.1,"h":10.13,"l":10.05,"n":1156,"o":10.08,"t":"2026-10-15T15:15:00Z","v":143697,"vw":10.091153},{"c":10.27,"h":10.2786,"l":10.085,"n":1650,"o":10.09,"t":"2026-10-15T15:20:00Z","v":209050,"vw":10.170736},{"c":10.13,"h":10.275,"l":10.1,"n":1144,"o":10.275,"t":"2026-10-15T15:25:00Z","v":279494,"vw":10.182686},{"c":10.105,"h":10.15,"l":10.1,"n":337,"o":10.14,"t":"2026-10-15T15:30:00Z","v":30104,"vw":10.125854},{"c":10.11,"h":10.16,"l":10.1,"n":329,"o":10.105,"t":"2026-10-15T15:35:00Z","v":22898,"vw":10.129156},{"c":10.112,"h":10.14,"l":10.11,"n":250,"o":10.12,"t":"2026-10-15T15:40:00Z","v":21925,"vw":10.128252},{"c":10.135,"h":10.135,"l":10.06,"n":436,"o":10.11,"t":"2026-10-15T15:45:00Z","v":33956,"vw":10.085105},{"c":10.1,"h":10.135,"l":10.1,"n":388,"o":10.135,"t":"2026-10-15T15:50:00Z","v":40343,"vw":10.119943},{"c":10.07,"h":10.11,"l":10.065,"n":532,"o":10.1,"t":"2026-10-15T15:55:00Z","v":47227,"vw":10.08465},{"c":10.035,"h":10.085,"l":10.02,"n":644,"o":10.07,"t":"2026-10-15T16:00:00Z","v":52789,"vw":10.065258},{"c":10.195,"h":10.22,"l":10.032,"n":705,"o":10.035,"t":"2026-10-15T16:05:00Z","v":120622,"vw":10.167494},{"c":10.135,"h":10.2,"l":10.11,"n":860,"o":10.195,"t":"2026-10-15T16:10:00Z","v":78260,"vw":10.149495},{"c":10.065,"h":10.145,"l":10.065,"n":647,"o":10.14,"t":"2026-10-15T16:15:00Z","v":65373,"vw":10.114402},{"c":10.035,"h":10.065,"l":10.025,"n":413,"o":10.065,"t":"2026-10-15T16:20:00Z","v":33519,"vw":10.041855},{"c":9.9805,"h":10.035,"l":9.98,"n":567,"o":10.035,"t":"2026-10-15T16:25:00Z","v":54784,"vw":10.005215},{"c":9.955,"h":10.015,"l":9.92,"n":962,"o":9.98,"t":"2026-10-15T16:30:00Z","v":129052,"vw":9.96484},{"c":10.005,"h":10.015,"l":9.955,"n":314,"o":9.96,"t":"2026-10-15T16:35:00Z","v":36392,"vw":9.996502},{"c":10.03,"h":10.03,"l":9.99,"n":330,"o":10,"t":"2026-10-15T16:40:00Z","v":54321,"vw":10.003765},{"c":9.96,"h":10.05,"l":9.96,"n":575,"o":10.05,"t":"2026-10-15T16:45:00Z","v":62976,"vw":9.984026},{"c":9.955,"h":9.955,"l":9.93,"n":403,"o":9.95,"t":"2026-10-15T16:50:00Z","v":31906,"vw":9.945932},{"c":9.9525,"h":9.961,"l":9.951,"n":286,"o":9.96,"t":"2026-10-15T16:55:00Z","v":14825,"vw":9.958045},{"c":9.975,"h":9.98,"l":9.92,"n":539,"o":9.95,"t":"2026-10-15T17:00:00Z","v":39766,"vw":9.946757},{"c":9.99,"h":10.005,"l":9.975,"n":359,"o":9.975,"t":"2026-10-15T17:05:00Z","v":22824,"vw":9.993847},{"c":10,"h":10,"l":9.975,"n":411,"o":9.99,"t":"2026-10-15T17:10:00Z","v":31193,"vw":9.988329},{"c":10,"h":10.03,"l":9.99,"n":634,"o":9.995,"t":"2026-10-15T17:15:00Z","v":48038,"vw":10.00639},{"c":9.9999,"h":9.9999,"l":9.98,"n":257,"o":9.99,"t":"2026-10-15T17:20:00Z","v":18524,"vw":9.989325},{"c":9.9722,"h":10,"l":9.962,"n":327,"o":10,"t":"2026-10-15T17:25:00Z","v":22849,"vw":9.979789},{"c":9.95,"h":9.98,"l":9.945,"n":758,"o":9.98,"t":"2026-10-15T17:30:00Z","v":67441,"vw":9.961725},{"c":9.9505,"h":9.9696,"l":9.935,"n":511,"o":9.945,"t":"2026-10-15T17:35:00Z","v":39283,"vw":9.948247},{"c":10.02,"h":10.03,"l":9.95,"n":566,"o":9.96,"t":"2026-10-15T17:40:00Z","v":59248,"vw":9.982896},{"c":10.02,"h":10.04,"l":10.01,"n":360,"o":10.01,"t":"2026-10-15T17:45:00Z","v":23864,"vw":10.02341},{"c":10.02,"h":10.03,"l":10.01,"n":379,"o":10.015,"t":"2026-10-15T17:50:00Z","v":35915,"vw":10.018665},{"c":10.005,"h":10.02,"l":10.002,"n":466,"o":10.012,"t":"2026-10-15T17:55:00Z","v":32699,"vw":10.014236},{"c":10.04,"h":10.04,"l":10,"n":424,"o":10.001,"t":"2026-10-15T18:00:00Z","v":41945,"vw":10.020809},{"c":10.022,"h":10.05,"l":10.012,"n":582,"o":10.035,"t":"2026-10-15T18:05:00Z","v":65747,"vw":10.029251},{"c":10.04,"h":10.045,"l":10.02,"n":400,"o":10.025,"t":"2026-10-15T18:10:00Z","v":35364,"vw":10.031421},{"c":10.025,"h":10.04,"l":10.0237,"n":350,"o":10.04,"t":"2026-10-15T18:15:00Z","v":29665,"vw":10.031042},{"c":9.99,"h":10.07,"l":9.99,"n":594,"o":10.025,"t":"2026-10-15T18:20:00Z","v":67008,"vw":10.034531},{"c":9.98,"h":10.015,"l":9.96,"n":590,"o":9.9915,"t":"2026-10-15T18:25:00Z","v":82623,"vw":9.987247},{"c":9.995,"h":9.995,"l":9.98,"n":268,"o":9.98,"t":"2026-10-15T18:30:00Z","v":20404,"vw":9.989093},{"c":10.005,"h":10.02,"l":9.995,"n":324,"o":9.995,"t":"2026-10-15T18:35:00Z","v":26194,"vw":10.007231},{"c":10.025,"h":10.04,"l":10,"n":398,"o":10,"t":"2026-10-15T18:40:00Z","v":34646,"vw":10.013834},{"c":10.065,"h":10.065,"l":10.03,"n":551,"o":10.03,"t":"2026-10-15T18:45:00Z","v":56673,"vw":10.047286},{"c":10.045,"h":10.085,"l":10.035,"n":423,"o":10.065,"t":"2026-10-15T18:50:00Z","v":44592,"vw":10.066526},{"c":10.042,"h":10.06,"l":10.032,"n":440,"o":10.045,"t":"2026-10-15T18:55:00Z","v":33881,"vw":10.047173},{"c":10.085,"h":10.1,"l":10.045,"n":418,"o":10.045,"t":"2026-10-15T19:00:00Z","v":34783,"vw":10.082384},{"c":10.075,"h":10.1,"l":10.07,"n":480,"o":10.08,"t":"2026-10-15T19:05:00Z","v":36265,"vw":10.087793},{"c":10.105,"h":10.105,"l":10.0705,"n":702,"o":10.075,"t":"2026-10-15T19:10:00Z","v":61359,"vw":10.088526},{"c":10.135,"h":10.14,"l":10.105,"n":580,"o":10.105,"t":"2026-10-15T19:15:00Z","v":62550,"vw":10.119284},{"c":10.115,"h":10.15,"l":10.105,"n":647,"o":10.135,"t":"2026-10-15T19:20:00Z","v":60931,"vw":10.133583},{"c":10.095,"h":10.115,"l":10.08,"n":603,"o":10.11,"t":"2026-10-15T19:25:00Z","v":51877,"vw":10.100235},{"c":10.115,"h":10.14,"l":10.075,"n":734,"o":10.09,"t":"2026-10-15T19:30:00Z","v":65564,"vw":10.104086},{"c":10.17,"h":10.18,"l":10.11,"n":656,"o":10.115,"t":"2026-10-15T19:35:00Z","v":60164,"vw":10.144155},{"c":10.1786,"h":10.21,"l":10.165,"n":638,"o":10.165,"t":"2026-10-15T19:40:00Z","v":62879,"vw":10.187082},{"c":10.21,"h":10.21,"l":10.155,"n":917,"o":10.18,"t":"2026-10-15T19:45:00Z","v":80714,"vw":10.18345},{"c":10.2,"h":10.285,"l":10.165,"n":2073,"o":10.2,"t":"2026-10-15T19:50:00Z","v":277417,"vw":10.218049},{"c":10.095,"h":10.21,"l":10.08,"n":5394,"o":10.19,"t":"2026-10-15T19:55:00Z","v":825281,"vw":10.118485},{"c":10.1,"h":10.1,"l":10.1,"n":27,"o":10.1,"t":"2026-10-15T20:00:00Z","v":821818,"vw":10.1},{"c":10.1482,"h":10.1482,"l":10.1482,"n":1,"o":10.1482,"t":"2026-10-15T20:05:00Z","v":100,"vw":10.1482},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T20:20:00Z","v":100,"vw":10.14},{"c":10.15,"h":10.15,"l":10.14,"n":9,"o":10.14,"t":"2026-10-15T20:25:00Z","v":437,"vw":10.145},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-15T20:30:00Z","v":237,"vw":10.14},{"c":10.1873,"h":10.1873,"l":10.1873,"n":3,"o":10.1873,"t":"2026-10-15T20:40:00Z","v":130,"vw":10.1873},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T20:45:00Z","v":860,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-15T20:50:00Z","v":511,"vw":10.16},{"c":10.13,"h":10.13,"l":10.13,"n":23,"o":10.13,"t":"2026-10-15T20:55:00Z","v":1718,"vw":10.13},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-15T21:05:00Z","v":856,"vw":10.11},{"c":10.1387,"h":10.1387,"l":10.1387,"n":1,"o":10.1387,"t":"2026-10-15T21:25:00Z","v":355,"vw":10.1387},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T21:55:00Z","v":500,"vw":10.14},{"c":10.1657,"h":10.1659,"l":10.16,"n":4,"o":10.16,"t":"2026-10-15T22:00:00Z","v":1000,"vw":10.16293},{"c":10.16,"h":10.1699,"l":10.16,"n":6,"o":10.1699,"t":"2026-10-15T22:05:00Z","v":600,"vw":10.16165},{"c":10.22,"h":10.22,"l":10.18,"n":8,"o":10.19,"t":"2026-10-15T22:10:00Z","v":857,"vw":10.204103},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-15T22:30:00Z","v":510,"vw":10.19},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-15T22:35:00Z","v":502,"vw":10.18},{"c":10.2,"h":10.2,"l":10.1804,"n":2,"o":10.1804,"t":"2026-10-15T22:40:00Z","v":559,"vw":10.19439},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-15T22:55:00Z","v":4000,"vw":10.24},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-15T23:05:00Z","v":247,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-15T23:10:00Z","v":1107,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2026-10-15T23:20:00Z","v":568,"vw":10.21},{"c":10.27,"h":10.33,"l":10.16,"n":87,"o":10.26,"t":"2026-10-16T08:00:00Z","v":8488,"vw":10.273426},{"c":10.3,"h":10.3,"l":10.27,"n":6,"o":10.28,"t":"2026-10-16T08:15:00Z","v":3299,"vw":10.296608},{"c":10.25,"h":10.3,"l":10.25,"n":13,"o":10.29,"t":"2026-10-16T08:35:00Z","v":1726,"vw":10.260553},{"c":10.33,"h":10.33,"l":10.31,"n":3,"o":10.31,"t":"2026-10-16T08:45:00Z","v":310,"vw":10.321724},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-16T08:50:00Z","v":200,"vw":10.33},{"c":10.37,"h":10.37,"l":10.36,"n":5,"o":10.36,"t":"2026-10-16T09:15:00Z","v":500,"vw":10.365485},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-16T09:50:00Z","v":330,"vw":10.31},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-16T09:55:00Z","v":193,"vw":10.36},{"c":10.37,"h":10.37,"l":10.36,"n":8,"o":10.36,"t":"2026-10-16T10:00:00Z","v":702,"vw":10.363334},{"c":10.35,"h":10.37,"l":10.34,"n":14,"o":10.36,"t":"2026-10-16T10:05:00Z","v":11840,"vw":10.351451},{"c":10.34,"h":10.34,"l":10.31,"n":3,"o":10.31,"t":"2026-10-16T10:10:00Z","v":496,"vw":10.333952},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-16T10:15:00Z","v":200,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-16T10:20:00Z","v":371,"vw":10.33},{"c":10.34,"h":10.35,"l":10.325,"n":9,"o":10.325,"t":"2026-10-16T10:25:00Z","v":1900,"vw":10.340105},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-16T10:35:00Z","v":100,"vw":10.34},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-16T10:40:00Z","v":207,"vw":10.32},{"c":10.35,"h":10.35,"l":10.32,"n":9,"o":10.32,"t":"2026-10-16T10:50:00Z","v":1844,"vw":10.340228},{"c":10.3103,"h":10.35,"l":10.3103,"n":12,"o":10.35,"t":"2026-10-16T10:55:00Z","v":2863,"vw":10.336062},{"c":10.33,"h":10.33,"l":10.31,"n":24,"o":10.3208,"t":"2026-10-16T11:00:00Z","v":2515,"vw":10.314945},{"c":10.31,"h":10.31,"l":10.31,"n":8,"o":10.31,"t":"2026-10-16T11:05:00Z","v":400,"vw":10.31},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-16T11:10:00Z","v":400,"vw":10.35},{"c":10.324,"h":10.324,"l":10.31,"n":6,"o":10.32,"t":"2026-10-16T11:15:00Z","v":851,"vw":10.317205},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T11:25:00Z","v":800,"vw":10.38},{"c":10.3208,"h":10.3208,"l":10.3208,"n":2,"o":10.3208,"t":"2026-10-16T11:35:00Z","v":799,"vw":10.3208},{"c":10.25,"h":10.3,"l":10.24,"n":65,"o":10.3,"t":"2026-10-16T11:40:00Z","v":5039,"vw":10.284647},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-16T11:45:00Z","v":714,"vw":10.22},{"c":10.22,"h":10.22,"l":10.21,"n":11,"o":10.22,"t":"2026-10-16T11:50:00Z","v":5159,"vw":10.212864},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-16T11:55:00Z","v":100,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-16T12:00:00Z","v":193,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-10-16T12:05:00Z","v":668,"vw":10.19},{"c":10.1731,"h":10.1731,"l":10.1731,"n":1,"o":10.1731,"t":"2026-10-16T12:15:00Z","v":193,"vw":10.1731},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-16T12:25:00Z","v":308,"vw":10.19},{"c":10.1731,"h":10.1731,"l":10.17,"n":4,"o":10.17,"t":"2026-10-16T12:30:00Z","v":621,"vw":10.172294},{"c":10.17,"h":10.18,"l":10.17,"n":19,"o":10.18,"t":"2026-10-16T12:35:00Z","v":4682,"vw":10.178743},{"c":10.17,"h":10.17,"l":10.16,"n":5,"o":10.16,"t":"2026-10-16T12:45:00Z","v":3591,"vw":10.169322},{"c":10.14,"h":10.16,"l":10.14,"n":13,"o":10.15,"t":"2026-10-16T12:50:00Z","v":846,"vw":10.146132},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T12:55:00Z","v":10000,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T13:00:00Z","v":725,"vw":10.1},{"c":10.2,"h":10.2,"l":10.13,"n":2,"o":10.13,"t":"2026-10-16T13:15:00Z","v":400,"vw":10.1825},{"c":10.2,"h":10.2,"l":10,"n":40,"o":10.14,"t":"2026-10-16T13:25:00Z","v":4754,"vw":10.084799},{"c":9.73,"h":10.01,"l":9.7138,"n":731,"o":9.97,"t":"2026-10-16T13:30:00Z","v":115689,"vw":9.889768},{"c":9.91,"h":9.95,"l":9.74,"n":900,"o":9.7456,"t":"2026-10-16T13:35:00Z","v":96432,"vw":9.868665},{"c":9.96,"h":9.96,"l":9.825,"n":461,"o":9.92,"t":"2026-10-16T13:40:00Z","v":36446,"vw":9.890388},{"c":9.94,"h":9.96,"l":9.8421,"n":436,"o":9.95,"t":"2026-10-16T13:45:00Z","v":51991,"vw":9.907558},{"c":9.925,"h":9.95,"l":9.86,"n":728,"o":9.94,"t":"2026-10-16T13:50:00Z","v":63113,"vw":9.913863},{"c":10,"h":10.05,"l":9.9,"n":695,"o":9.925,"t":"2026-10-16T13:55:00Z","v":281234,"vw":9.999913},{"c":10.07,"h":10.09,"l":10,"n":504,"o":10.03,"t":"2026-10-16T14:00:00Z","v":42663,"vw":10.052483},{"c":10.18,"h":10.22,"l":10.065,"n":1193,"o":10.07,"t":"2026-10-16T14:05:00Z","v":229516,"vw":10.185698},{"c":10.255,"h":10.28,"l":10.17,"n":527,"o":10.2001,"t":"2026-10-16T14:10:00Z","v":201566,"vw":10.20312},{"c":10.23,"h":10.29,"l":10.23,"n":428,"o":10.255,"t":"2026-10-16T14:15:00Z","v":47742,"vw":10.267682},{"c":10.26,"h":10.26,"l":10.195,"n":388,"o":10.23,"t":"2026-10-16T14:20:00Z","v":44113,"vw":10.235396},{"c":10.21,"h":10.265,"l":10.21,"n":449,"o":10.265,"t":"2026-10-16T14:25:00Z","v":41099,"vw":10.243131},{"c":10.29,"h":10.3,"l":10.205,"n":535,"o":10.205,"t":"2026-10-16T14:30:00Z","v":48703,"vw":10.251189},{"c":10.305,"h":10.33,"l":10.27,"n":520,"o":10.2899,"t":"2026-10-16T14:35:00Z","v":61676,"vw":10.299297},{"c":10.4,"h":10.428,"l":10.29,"n":885,"o":10.31,"t":"2026-10-16T14:40:00Z","v":352506,"vw":10.355072},{"c":10.35,"h":10.42,"l":10.32,"n":525,"o":10.395,"t":"2026-10-16T14:45:00Z","v":71659,"vw":10.388722},{"c":10.22,"h":10.37,"l":10.215,"n":772,"o":10.355,"t":"2026-10-16T14:50:00Z","v":135668,"vw":10.298774},{"c":10.185,"h":10.2484,"l":10.18,"n":405,"o":10.23,"t":"2026-10-16T14:55:00Z","v":34603,"vw":10.218599},{"c":10.145,"h":10.195,"l":10.14,"n":421,"o":10.1818,"t":"2026-10-16T15:00:00Z","v":39039,"vw":10.163775},{"c":10.06,"h":10.15,"l":10.06,"n":633,"o":10.145,"t":"2026-10-16T15:05:00Z","v":72122,"vw":10.110487},{"c":10.065,"h":10.11,"l":10.05,"n":540,"o":10.07,"t":"2026-10-16T15:10:00Z","v":47726,"vw":10.085505},{"c":10.095,"h":10.11,"l":10.06,"n":479,"o":10.065,"t":"2026-10-16T15:15:00Z","v":38468,"vw":10.082198},{"c":10.055,"h":10.12,"l":10.05,"n":626,"o":10.1,"t":"2026-10-16T15:20:00Z","v":55972,"vw":10.086128},{"c":10.05,"h":10.105,"l":10.05,"n":682,"o":10.055,"t":"2026-10-16T15:25:00Z","v":53582,"vw":10.085066},{"c":10.085,"h":10.09,"l":10.055,"n":402,"o":10.055,"t":"2026-10-16T15:30:00Z","v":20188,"vw":10.075577},{"c":10.095,"h":10.11,"l":10.08,"n":396,"o":10.09,"t":"2026-10-16T15:35:00Z","v":30817,"vw":10.09506},{"c":10.075,"h":10.1,"l":10.075,"n":348,"o":10.095,"t":"2026-10-16T15:40:00Z","v":28321,"vw":10.084575},{"c":10.05,"h":10.09,"l":10.05,"n":300,"o":10.075,"t":"2026-10-16T15:45:00Z","v":22510,"vw":10.06863},{"c":10.015,"h":10.06,"l":10.01,"n":403,"o":10.045,"t":"2026-10-16T15:50:00Z","v":42435,"vw":10.04},{"c":9.94,"h":10.035,"l":9.94,"n":389,"o":10.015,"t":"2026-10-16T15:55:00Z","v":43277,"vw":9.997621},{"c":9.94,"h":9.94,"l":9.86,"n":919,"o":9.94,"t":"2026-10-16T16:00:00Z","v":101261,"vw":9.897283},{"c":9.99,"h":10.01,"l":9.93,"n":388,"o":9.94,"t":"2026-10-16T16:05:00Z","v":33014,"vw":9.97211},{"c":10.05,"h":10.07,"l":9.98,"n":671,"o":9.9814,"t":"2026-10-16T16:10:00Z","v":55010,"vw":10.015959},{"c":10.02,"h":10.05,"l":10,"n":404,"o":10.05,"t":"2026-10-16T16:15:00Z","v":34892,"vw":10.023428},{"c":10.025,"h":10.05,"l":10.025,"n":325,"o":10.03,"t":"2026-10-16T16:20:00Z","v":19192,"vw":10.038988},{"c":10.04,"h":10.05,"l":10.02,"n":320,"o":10.02,"t":"2026-10-16T16:25:00Z","v":19735,"vw":10.03403},{"c":10,"h":10.04,"l":9.99,"n":359,"o":10.04,"t":"2026-10-16T16:30:00Z","v":28573,"vw":10.014749},{"c":9.99,"h":10.01,"l":9.9816,"n":230,"o":9.9981,"t":"2026-10-16T16:35:00Z","v":17213,"vw":9.991134},{"c":10.015,"h":10.02,"l":9.98,"n":412,"o":9.985,"t":"2026-10-16T16:40:00Z","v":27500,"vw":9.996371},{"c":9.985,"h":10.03,"l":9.9701,"n":323,"o":10.02,"t":"2026-10-16T16:45:00Z","v":19928,"vw":10.001132},{"c":9.965,"h":9.9884,"l":9.96,"n":475,"o":9.98,"t":"2026-10-16T16:50:00Z","v":52439,"vw":9.973554},{"c":10,"h":10,"l":9.96,"n":372,"o":9.965,"t":"2026-10-16T16:55:00Z","v":93978,"vw":9.977411},{"c":9.93,"h":10.02,"l":9.92,"n":466,"o":10,"t":"2026-10-16T17:00:00Z","v":37797,"vw":9.977945},{"c":9.9,"h":9.93,"l":9.87,"n":327,"o":9.93,"t":"2026-10-16T17:05:00Z","v":32078,"vw":9.900408},{"c":9.87,"h":9.91,"l":9.87,"n":279,"o":9.8984,"t":"2026-10-16T17:10:00Z","v":22067,"vw":9.896063},{"c":9.875,"h":9.88,"l":9.8601,"n":249,"o":9.88,"t":"2026-10-16T17:15:00Z","v":14975,"vw":9.870365},{"c":9.9,"h":9.91,"l":9.87,"n":319,"o":9.875,"t":"2026-10-16T17:20:00Z","v":21131,"vw":9.892307},{"c":9.925,"h":9.94,"l":9.895,"n":274,"o":9.91,"t":"2026-10-16T17:25:00Z","v":21202,"vw":9.917874},{"c":9.92,"h":9.93,"l":9.905,"n":341,"o":9.925,"t":"2026-10-16T17:30:00Z","v":19610,"vw":9.917784},{"c":9.885,"h":9.935,"l":9.885,"n":247,"o":9.93,"t":"2026-10-16T17:35:00Z","v":14369,"vw":9.908995},{"c":9.935,"h":9.955,"l":9.88,"n":327,"o":9.885,"t":"2026-10-16T17:40:00Z","v":21859,"vw":9.920488},{"c":9.885,"h":9.935,"l":9.8801,"n":273,"o":9.93,"t":"2026-10-16T17:45:00Z","v":13309,"vw":9.903502},{"c":9.861,"h":9.885,"l":9.8601,"n":369,"o":9.885,"t":"2026-10-16T17:50:00Z","v":23103,"vw":9.872078},{"c":9.85,"h":9.89,"l":9.8414,"n":591,"o":9.865,"t":"2026-10-16T17:55:00Z","v":40748,"vw":9.856266},{"c":9.85,"h":9.85,"l":9.805,"n":350,"o":9.845,"t":"2026-10-16T18:00:00Z","v":26050,"vw":9.832999},{"c":9.88,"h":9.89,"l":9.845,"n":318,"o":9.85,"t":"2026-10-16T18:05:00Z","v":28883,"vw":9.861004},{"c":9.86,"h":9.885,"l":9.86,"n":258,"o":9.885,"t":"2026-10-16T18:10:00Z","v":24181,"vw":9.866711},{"c":9.825,"h":9.875,"l":9.825,"n":313,"o":9.865,"t":"2026-10-16T18:15:00Z","v":29976,"vw":9.845002},{"c":9.86,"h":9.865,"l":9.815,"n":417,"o":9.825,"t":"2026-10-16T18:20:00Z","v":36746,"vw":9.838166},{"c":9.865,"h":9.865,"l":9.84,"n":398,"o":9.86,"t":"2026-10-16T18:25:00Z","v":60930,"vw":9.846249},{"c":9.86,"h":9.875,"l":9.845,"n":369,"o":9.86,"t":"2026-10-16T18:30:00Z","v":23261,"vw":9.859768},{"c":9.79,"h":9.865,"l":9.78,"n":960,"o":9.865,"t":"2026-10-16T18:35:00Z","v":119247,"vw":9.809664},{"c":9.835,"h":9.845,"l":9.795,"n":489,"o":9.795,"t":"2026-10-16T18:40:00Z","v":50614,"vw":9.82},{"c":9.83,"h":9.835,"l":9.8106,"n":421,"o":9.835,"t":"2026-10-16T18:45:00Z","v":31605,"vw":9.823415},{"c":9.795,"h":9.83,"l":9.79,"n":377,"o":9.83,"t":"2026-10-16T18:50:00Z","v":29223,"vw":9.809066},{"c":9.79,"h":9.805,"l":9.77,"n":525,"o":9.795,"t":"2026-10-16T18:55:00Z","v":66942,"vw":9.786657},{"c":9.765,"h":9.81,"l":9.765,"n":466,"o":9.785,"t":"2026-10-16T19:00:00Z","v":52502,"vw":9.787162},{"c":9.775,"h":9.8099,"l":9.765,"n":553,"o":9.765,"t":"2026-10-16T19:05:00Z","v":60776,"vw":9.783907},{"c":9.855,"h":9.86,"l":9.775,"n":426,"o":9.775,"t":"2026-10-16T19:10:00Z","v":26296,"vw":9.825633},{"c":9.815,"h":9.865,"l":9.81,"n":437,"o":9.855,"t":"2026-10-16T19:15:00Z","v":53786,"vw":9.838405},{"c":9.85,"h":9.855,"l":9.81,"n":390,"o":9.81,"t":"2026-10-16T19:20:00Z","v":30266,"vw":9.837086},{"c":9.885,"h":9.885,"l":9.835,"n":570,"o":9.845,"t":"2026-10-16T19:25:00Z","v":36886,"vw":9.864561},{"c":9.835,"h":9.889,"l":9.8301,"n":619,"o":9.889,"t":"2026-10-16T19:30:00Z","v":38740,"vw":9.864716},{"c":9.845,"h":9.855,"l":9.835,"n":605,"o":9.835,"t":"2026-10-16T19:35:00Z","v":51111,"vw":9.84227},{"c":9.7801,"h":9.845,"l":9.7801,"n":618,"o":9.845,"t":"2026-10-16T19:40:00Z","v":58440,"vw":9.822009},{"c":9.75,"h":9.795,"l":9.73,"n":1007,"o":9.785,"t":"2026-10-16T19:45:00Z","v":112839,"vw":9.757665},{"c":9.84,"h":9.87,"l":9.75,"n":1743,"o":9.76,"t":"2026-10-16T19:50:00Z","v":236131,"vw":9.817937},{"c":9.85,"h":9.85,"l":9.795,"n":4043,"o":9.84,"t":"2026-10-16T19:55:00Z","v":784188,"vw":9.827008},{"c":9.83,"h":9.84,"l":9.82,"n":33,"o":9.83,"t":"2026-10-16T20:00:00Z","v":605803,"vw":9.829998},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-16T20:15:00Z","v":150,"vw":9.87},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-16T20:20:00Z","v":200,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-16T20:25:00Z","v":450,"vw":9.83},{"c":9.8346,"h":9.8346,"l":9.8346,"n":1,"o":9.8346,"t":"2026-10-16T20:30:00Z","v":200,"vw":9.8346},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-16T20:35:00Z","v":214,"vw":9.86},{"c":9.8554,"h":9.8554,"l":9.8554,"n":1,"o":9.8554,"t":"2026-10-16T20:50:00Z","v":1000,"vw":9.8554},{"c":9.83,"h":9.84,"l":9.83,"n":8,"o":9.84,"t":"2026-10-16T20:55:00Z","v":528,"vw":9.835932},{"c":9.7907,"h":9.7907,"l":9.7907,"n":1,"o":9.7907,"t":"2026-10-16T21:00:00Z","v":1210,"vw":9.7907},{"c":9.84,"h":9.84,"l":9.7917,"n":6,"o":9.84,"t":"2026-10-16T21:20:00Z","v":1239,"vw":9.804213},{"c":9.83,"h":9.84,"l":9.83,"n":7,"o":9.84,"t":"2026-10-16T21:45:00Z","v":567,"vw":9.836},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-16T22:10:00Z","v":700,"vw":9.79},{"c":9.83,"h":9.83,"l":9.78,"n":9,"o":9.83,"t":"2026-10-16T22:15:00Z","v":1018,"vw":9.808689},{"c":9.79,"h":9.79,"l":9.79,"n":9,"o":9.79,"t":"2026-10-16T22:30:00Z","v":428,"vw":9.79},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-10-16T22:35:00Z","v":2037,"vw":9.79},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T22:40:00Z","v":945,"vw":9.8},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T23:35:00Z","v":100,"vw":9.7},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-16T23:50:00Z","v":100,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-16T23:55:00Z","v":2000,"vw":9.61},{"c":10.16,"h":10.16,"l":9.99,"n":80,"o":10,"t":"2026-10-19T08:00:00Z","v":12733,"vw":10.092029},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T08:05:00Z","v":215,"vw":10.04},{"c":10.07,"h":10.07,"l":10.06,"n":8,"o":10.06,"t":"2026-10-19T08:10:00Z","v":2664,"vw":10.069487},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T08:25:00Z","v":611,"vw":10.05},{"c":10.09,"h":10.1,"l":10.09,"n":15,"o":10.09,"t":"2026-10-19T08:40:00Z","v":4164,"vw":10.095138},{"c":10.04,"h":10.07,"l":10.04,"n":9,"o":10.07,"t":"2026-10-19T08:45:00Z","v":740,"vw":10.044219},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T08:50:00Z","v":352,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-19T09:00:00Z","v":111,"vw":10.04},{"c":10.04,"h":10.1,"l":10.04,"n":6,"o":10.1,"t":"2026-10-19T09:10:00Z","v":490,"vw":10.08},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T10:25:00Z","v":2800,"vw":10.06},{"c":10.03,"h":10.04,"l":10.03,"n":4,"o":10.04,"t":"2026-10-19T10:30:00Z","v":3006,"vw":10.031683},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T10:35:00Z","v":100,"vw":10.1},{"c":10.05,"h":10.05,"l":10.05,"n":5,"o":10.05,"t":"2026-10-19T10:50:00Z","v":772,"vw":10.05},{"c":10.09,"h":10.09,"l":10.04,"n":10,"o":10.05,"t":"2026-10-19T10:55:00Z","v":498,"vw":10.062246},{"c":10.03,"h":10.0899,"l":10.03,"n":15,"o":10.06,"t":"2026-10-19T11:00:00Z","v":1480,"vw":10.064174},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-19T11:05:00Z","v":239,"vw":10.03},{"c":10.05,"h":10.07,"l":10.05,"n":3,"o":10.07,"t":"2026-10-19T11:10:00Z","v":1070,"vw":10.06},{"c":10.04,"h":10.05,"l":10.04,"n":7,"o":10.05,"t":"2026-10-19T11:15:00Z","v":2671,"vw":10.044},{"c":10.034,"h":10.04,"l":10.02,"n":10,"o":10.04,"t":"2026-10-19T11:20:00Z","v":2824,"vw":10.036559},{"c":10.02,"h":10.02,"l":10.02,"n":9,"o":10.02,"t":"2026-10-19T11:40:00Z","v":280,"vw":10.02},{"c":10.07,"h":10.07,"l":10.0308,"n":2,"o":10.0308,"t":"2026-10-19T11:45:00Z","v":1100,"vw":10.034364},{"c":10.03,"h":10.03,"l":10.02,"n":2,"o":10.02,"t":"2026-10-19T11:50:00Z","v":2300,"vw":10.024348},{"c":9.99,"h":10.02,"l":9.99,"n":31,"o":10.02,"t":"2026-10-19T12:00:00Z","v":3795,"vw":9.998028},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-19T12:05:00Z","v":3001,"vw":10.05},{"c":9.99,"h":10.0489,"l":9.99,"n":12,"o":10.0489,"t":"2026-10-19T12:15:00Z","v":9300,"vw":10.042605},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T12:25:00Z","v":400,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-19T12:30:00Z","v":10010,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-19T12:35:00Z","v":10020,"vw":10.03},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-19T12:50:00Z","v":216,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T12:55:00Z","v":242,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-19T13:00:00Z","v":121,"vw":9.99},{"c":9.97,"h":10,"l":9.97,"n":18,"o":10,"t":"2026-10-19T13:10:00Z","v":1186,"vw":9.98},{"c":10,"h":10,"l":9.95,"n":45,"o":9.95,"t":"2026-10-19T13:25:00Z","v":4435,"vw":9.960134},{"c":9.67,"h":10.045,"l":9.64,"n":1071,"o":10.045,"t":"2026-10-19T13:30:00Z","v":168972,"vw":9.823387},{"c":9.545,"h":9.68,"l":9.49,"n":1058,"o":9.68,"t":"2026-10-19T13:35:00Z","v":139743,"vw":9.563502},{"c":9.54,"h":9.61,"l":9.51,"n":746,"o":9.54,"t":"2026-10-19T13:40:00Z","v":82282,"vw":9.553985},{"c":9.45,"h":9.54,"l":9.44,"n":976,"o":9.54,"t":"2026-10-19T13:45:00Z","v":138888,"vw":9.472582},{"c":9.325,"h":9.465,"l":9.32,"n":905,"o":9.455,"t":"2026-10-19T13:50:00Z","v":120080,"vw":9.395},{"c":9.2795,"h":9.375,"l":9.27,"n":978,"o":9.32,"t":"2026-10-19T13:55:00Z","v":127068,"vw":9.325225},{"c":8.95,"h":9.285,"l":8.94,"n":2686,"o":9.28,"t":"2026-10-19T14:00:00Z","v":442986,"vw":9.065157},{"c":8.9324,"h":9.05,"l":8.93,"n":1764,"o":8.945,"t":"2026-10-19T14:05:00Z","v":215443,"vw":8.990253},{"c":8.958,"h":8.958,"l":8.875,"n":1890,"o":8.93,"t":"2026-10-19T14:10:00Z","v":295885,"vw":8.905639},{"c":9.145,"h":9.17,"l":8.95,"n":1787,"o":8.955,"t":"2026-10-19T14:15:00Z","v":422525,"vw":9.056201},{"c":9.085,"h":9.18,"l":9.075,"n":814,"o":9.15,"t":"2026-10-19T14:20:00Z","v":161310,"vw":9.132452},{"c":9.155,"h":9.18,"l":9.08,"n":879,"o":9.085,"t":"2026-10-19T14:25:00Z","v":169312,"vw":9.142403},{"c":9.105,"h":9.155,"l":9.05,"n":2097,"o":9.155,"t":"2026-10-19T14:30:00Z","v":268230,"vw":9.087107},{"c":9.075,"h":9.12,"l":9.065,"n":530,"o":9.1,"t":"2026-10-19T14:35:00Z","v":67763,"vw":9.094584},{"c":9.175,"h":9.23,"l":9.08,"n":1022,"o":9.08,"t":"2026-10-19T14:40:00Z","v":113188,"vw":9.154798},{"c":9.225,"h":9.23,"l":9.175,"n":1367,"o":9.175,"t":"2026-10-19T14:45:00Z","v":195852,"vw":9.202128},{"c":9.145,"h":9.23,"l":9.14,"n":1127,"o":9.22,"t":"2026-10-19T14:50:00Z","v":152745,"vw":9.197008},{"c":9.115,"h":9.15,"l":9.105,"n":891,"o":9.1405,"t":"2026-10-19T14:55:00Z","v":112467,"vw":9.123718},{"c":9.12,"h":9.1383,"l":9.09,"n":727,"o":9.115,"t":"2026-10-19T15:00:00Z","v":68189,"vw":9.116679},{"c":9.125,"h":9.135,"l":9.1,"n":514,"o":9.115,"t":"2026-10-19T15:05:00Z","v":40763,"vw":9.116036},{"c":9.14,"h":9.155,"l":9.1,"n":648,"o":9.12,"t":"2026-10-19T15:10:00Z","v":96961,"vw":9.122037},{"c":9.1981,"h":9.205,"l":9.13,"n":689,"o":9.145,"t":"2026-10-19T15:15:00Z","v":70165,"vw":9.166983},{"c":9.255,"h":9.255,"l":9.19,"n":578,"o":9.195,"t":"2026-10-19T15:20:00Z","v":82334,"vw":9.220561},{"c":9.265,"h":9.27,"l":9.235,"n":499,"o":9.255,"t":"2026-10-19T15:25:00Z","v":50063,"vw":9.253239},{"c":9.255,"h":9.26,"l":9.24,"n":484,"o":9.26,"t":"2026-10-19T15:30:00Z","v":46053,"vw":9.249418},{"c":9.235,"h":9.275,"l":9.23,"n":598,"o":9.25,"t":"2026-10-19T15:35:00Z","v":61395,"vw":9.260869},{"c":9.115,"h":9.23,"l":9.1101,"n":972,"o":9.23,"t":"2026-10-19T15:40:00Z","v":143686,"vw":9.161918},{"c":9.095,"h":9.12,"l":9.06,"n":832,"o":9.115,"t":"2026-10-19T15:45:00Z","v":115235,"vw":9.094396},{"c":9.145,"h":9.16,"l":9.07,"n":806,"o":9.1,"t":"2026-10-19T15:50:00Z","v":92075,"vw":9.116352},{"c":9.045,"h":9.14,"l":9.035,"n":940,"o":9.14,"t":"2026-10-19T15:55:00Z","v":151660,"vw":9.082602},{"c":8.9576,"h":9.045,"l":8.94,"n":849,"o":9.045,"t":"2026-10-19T16:00:00Z","v":144014,"vw":8.988083},{"c":9.0185,"h":9.0281,"l":8.955,"n":639,"o":8.955,"t":"2026-10-19T16:05:00Z","v":120771,"vw":8.989319},{"c":9.015,"h":9.045,"l":9.005,"n":429,"o":9.015,"t":"2026-10-19T16:10:00Z","v":36479,"vw":9.024477},{"c":8.975,"h":9.03,"l":8.975,"n":589,"o":9.015,"t":"2026-10-19T16:15:00Z","v":71657,"vw":9.008005},{"c":8.935,"h":8.9795,"l":8.92,"n":1010,"o":8.97,"t":"2026-10-19T16:20:00Z","v":166560,"vw":8.951603},{"c":8.925,"h":8.94,"l":8.9,"n":651,"o":8.935,"t":"2026-10-19T16:25:00Z","v":64835,"vw":8.915072},{"c":9.005,"h":9.02,"l":8.9,"n":855,"o":8.925,"t":"2026-10-19T16:30:00Z","v":149016,"vw":8.947705},{"c":9.01,"h":9.035,"l":8.985,"n":425,"o":9,"t":"2026-10-19T16:35:00Z","v":56436,"vw":9.005579},{"c":8.985,"h":9.0275,"l":8.985,"n":698,"o":9.01,"t":"2026-10-19T16:40:00Z","v":97700,"vw":9.007273},{"c":8.9775,"h":9.005,"l":8.96,"n":599,"o":8.985,"t":"2026-10-19T16:45:00Z","v":109229,"vw":8.980266},{"c":8.945,"h":8.975,"l":8.94,"n":639,"o":8.97,"t":"2026-10-19T16:50:00Z","v":48491,"vw":8.963912},{"c":8.91,"h":8.9784,"l":8.91,"n":772,"o":8.94,"t":"2026-10-19T16:55:00Z","v":104560,"vw":8.955113},{"c":8.925,"h":8.9293,"l":8.88,"n":764,"o":8.91,"t":"2026-10-19T17:00:00Z","v":156076,"vw":8.904859},{"c":8.905,"h":8.93,"l":8.905,"n":494,"o":8.925,"t":"2026-10-19T17:05:00Z","v":51902,"vw":8.919529},{"c":8.9,"h":8.9195,"l":8.9,"n":348,"o":8.905,"t":"2026-10-19T17:10:00Z","v":27159,"vw":8.908941},{"c":8.885,"h":8.925,"l":8.88,"n":877,"o":8.905,"t":"2026-10-19T17:15:00Z","v":89346,"vw":8.897429},{"c":8.835,"h":8.885,"l":8.82,"n":1108,"o":8.885,"t":"2026-10-19T17:20:00Z","v":139781,"vw":8.847777},{"c":8.87,"h":8.88,"l":8.835,"n":511,"o":8.835,"t":"2026-10-19T17:25:00Z","v":68661,"vw":8.864339},{"c":8.865,"h":8.87,"l":8.825,"n":888,"o":8.87,"t":"2026-10-19T17:30:00Z","v":139925,"vw":8.844557},{"c":8.865,"h":8.88,"l":8.855,"n":688,"o":8.865,"t":"2026-10-19T17:35:00Z","v":73326,"vw":8.864491},{"c":8.845,"h":8.92,"l":8.84,"n":919,"o":8.865,"t":"2026-10-19T17:40:00Z","v":120094,"vw":8.884822},{"c":8.745,"h":8.84,"l":8.735,"n":1441,"o":8.84,"t":"2026-10-19T17:45:00Z","v":280227,"vw":8.777743},{"c":8.66,"h":8.745,"l":8.66,"n":889,"o":8.745,"t":"2026-10-19T17:50:00Z","v":152304,"vw":8.687257},{"c":8.735,"h":8.745,"l":8.66,"n":1000,"o":8.66,"t":"2026-10-19T17:55:00Z","v":199183,"vw":8.696117},{"c":8.735,"h":8.765,"l":8.715,"n":935,"o":8.735,"t":"2026-10-19T18:00:00Z","v":133811,"vw":8.735861},{"c":8.735,"h":8.7795,"l":8.73,"n":886,"o":8.73,"t":"2026-10-19T18:05:00Z","v":136808,"vw":8.751994},{"c":8.725,"h":8.7499,"l":8.71,"n":497,"o":8.735,"t":"2026-10-19T18:10:00Z","v":67456,"vw":8.728129},{"c":8.73,"h":8.745,"l":8.725,"n":506,"o":8.725,"t":"2026-10-19T18:15:00Z","v":59909,"vw":8.737241},{"c":8.725,"h":8.75,"l":8.72,"n":405,"o":8.7301,"t":"2026-10-19T18:20:00Z","v":75833,"vw":8.736301},{"c":8.7518,"h":8.755,"l":8.6913,"n":816,"o":8.725,"t":"2026-10-19T18:25:00Z","v":111158,"vw":8.715098},{"c":8.755,"h":8.765,"l":8.73,"n":722,"o":8.755,"t":"2026-10-19T18:30:00Z","v":80566,"vw":8.74717},{"c":8.805,"h":8.85,"l":8.755,"n":1024,"o":8.755,"t":"2026-10-19T18:35:00Z","v":155907,"vw":8.810932},{"c":8.845,"h":8.845,"l":8.785,"n":681,"o":8.805,"t":"2026-10-19T18:40:00Z","v":109579,"vw":8.803614},{"c":8.835,"h":8.875,"l":8.83,"n":615,"o":8.845,"t":"2026-10-19T18:45:00Z","v":125853,"vw":8.848705},{"c":8.835,"h":8.855,"l":8.82,"n":604,"o":8.835,"t":"2026-10-19T18:50:00Z","v":85277,"vw":8.838134},{"c":8.845,"h":8.86,"l":8.835,"n":600,"o":8.835,"t":"2026-10-19T18:55:00Z","v":60967,"vw":8.84537},{"c":8.815,"h":8.85,"l":8.81,"n":440,"o":8.845,"t":"2026-10-19T19:00:00Z","v":629488,"vw":8.82257},{"c":8.745,"h":8.83,"l":8.745,"n":614,"o":8.815,"t":"2026-10-19T19:05:00Z","v":78622,"vw":8.792766},{"c":8.745,"h":8.755,"l":8.73,"n":642,"o":8.745,"t":"2026-10-19T19:10:00Z","v":108925,"vw":8.741318},{"c":8.8299,"h":8.83,"l":8.735,"n":677,"o":8.745,"t":"2026-10-19T19:15:00Z","v":353504,"vw":8.785456},{"c":8.925,"h":8.94,"l":8.815,"n":949,"o":8.825,"t":"2026-10-19T19:20:00Z","v":170903,"vw":8.870087},{"c":8.905,"h":8.925,"l":8.875,"n":537,"o":8.925,"t":"2026-10-19T19:25:00Z","v":200323,"vw":8.895771},{"c":8.875,"h":8.96,"l":8.875,"n":915,"o":8.9,"t":"2026-10-19T19:30:00Z","v":128803,"vw":8.920564},{"c":8.865,"h":8.9,"l":8.86,"n":573,"o":8.875,"t":"2026-10-19T19:35:00Z","v":70222,"vw":8.879115},{"c":8.83,"h":8.885,"l":8.8,"n":918,"o":8.865,"t":"2026-10-19T19:40:00Z","v":137903,"vw":8.848875},{"c":8.8077,"h":8.84,"l":8.7925,"n":1020,"o":8.825,"t":"2026-10-19T19:45:00Z","v":175885,"vw":8.815466},{"c":8.81,"h":8.84,"l":8.775,"n":1765,"o":8.8,"t":"2026-10-19T19:50:00Z","v":302793,"vw":8.805173},{"c":8.825,"h":8.905,"l":8.785,"n":4891,"o":8.81,"t":"2026-10-19T19:55:00Z","v":944102,"vw":8.832852},{"c":8.83,"h":8.84,"l":8.83,"n":73,"o":8.83,"t":"2026-10-19T20:00:00Z","v":486895,"vw":8.830002},{"c":8.8399,"h":8.84,"l":8.8399,"n":40,"o":8.84,"t":"2026-10-19T20:05:00Z","v":784,"vw":8.839966},{"c":8.83,"h":8.8396,"l":8.83,"n":10,"o":8.8396,"t":"2026-10-19T20:10:00Z","v":1759,"vw":8.830605},{"c":8.82,"h":8.83,"l":8.805,"n":4,"o":8.83,"t":"2026-10-19T20:15:00Z","v":1370,"vw":8.819609},{"c":8.82,"h":8.82,"l":8.81,"n":12,"o":8.81,"t":"2026-10-19T20:20:00Z","v":1149,"vw":8.817732},{"c":8.8,"h":8.8058,"l":8.8,"n":13,"o":8.8,"t":"2026-10-19T20:25:00Z","v":1850,"vw":8.801707},{"c":8.8146,"h":8.8287,"l":8.8123,"n":6,"o":8.8287,"t":"2026-10-19T20:30:00Z","v":528,"vw":8.818774},{"c":8.825,"h":8.83,"l":8.8115,"n":10,"o":8.8115,"t":"2026-10-19T20:35:00Z","v":6008,"vw":8.827849},{"c":8.84,"h":8.84,"l":8.8382,"n":7,"o":8.8382,"t":"2026-10-19T20:40:00Z","v":3130,"vw":8.839941},{"c":8.84,"h":8.84,"l":8.81,"n":10,"o":8.83,"t":"2026-10-19T20:45:00Z","v":779,"vw":8.829871},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-19T20:50:00Z","v":151,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-19T20:55:00Z","v":100,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-19T21:05:00Z","v":200,"vw":8.84},{"c":8.84,"h":8.84,"l":8.838,"n":3,"o":8.838,"t":"2026-10-19T21:10:00Z","v":1234,"vw":8.839805},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-19T21:15:00Z","v":160,"vw":8.84},{"c":8.87,"h":8.87,"l":8.83,"n":13,"o":8.84,"t":"2026-10-19T21:45:00Z","v":1444,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":9,"o":8.87,"t":"2026-10-19T22:00:00Z","v":320,"vw":8.87},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-19T22:10:00Z","v":100,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-19T22:25:00Z","v":187,"vw":8.85},{"c":8.9,"h":8.9,"l":8.85,"n":4,"o":8.85,"t":"2026-10-19T22:35:00Z","v":355,"vw":8.878571},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-19T22:40:00Z","v":112,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":12,"o":8.85,"t":"2026-10-19T22:50:00Z","v":264,"vw":8.85},{"c":8.92,"h":8.92,"l":8.88,"n":9,"o":8.88,"t":"2026-10-19T22:55:00Z","v":5000,"vw":8.908589},{"c":8.9106,"h":8.9106,"l":8.9106,"n":4,"o":8.9106,"t":"2026-10-19T23:05:00Z","v":203,"vw":8.9106},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-19T23:35:00Z","v":604,"vw":8.85},{"c":8.86,"h":8.86,"l":8.85,"n":4,"o":8.85,"t":"2026-10-19T23:40:00Z","v":1645,"vw":8.85122},{"c":8.86,"h":8.91,"l":8.76,"n":106,"o":8.86,"t":"2026-10-20T08:00:00Z","v":17642,"vw":8.863552},{"c":8.76,"h":8.88,"l":8.76,"n":22,"o":8.88,"t":"2026-10-20T08:05:00Z","v":2494,"vw":8.788425},{"c":8.8686,"h":8.8686,"l":8.8686,"n":1,"o":8.8686,"t":"2026-10-20T08:10:00Z","v":100,"vw":8.8686},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-20T08:15:00Z","v":102,"vw":8.76},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-20T08:35:00Z","v":100,"vw":8.74},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-20T08:40:00Z","v":376,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-20T08:50:00Z","v":270,"vw":8.74},{"c":8.74,"h":8.75,"l":8.74,"n":7,"o":8.75,"t":"2026-10-20T08:55:00Z","v":262,"vw":8.745},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-20T09:00:00Z","v":110,"vw":8.73},{"c":8.6271,"h":8.68,"l":8.6271,"n":12,"o":8.68,"t":"2026-10-20T09:05:00Z","v":891,"vw":8.67241},{"c":8.6,"h":8.6103,"l":8.6,"n":45,"o":8.61,"t":"2026-10-20T09:10:00Z","v":1822,"vw":8.604951},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T09:20:00Z","v":315,"vw":8.6},{"c":8.5739,"h":8.6329,"l":8.5739,"n":5,"o":8.6329,"t":"2026-10-20T09:25:00Z","v":817,"vw":8.58915},{"c":8.578,"h":8.59,"l":8.578,"n":9,"o":8.59,"t":"2026-10-20T09:30:00Z","v":990,"vw":8.58662},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-20T09:35:00Z","v":1000,"vw":8.57},{"c":8.63,"h":8.63,"l":8.56,"n":18,"o":8.58,"t":"2026-10-20T09:55:00Z","v":1637,"vw":8.573787},{"c":8.62,"h":8.6397,"l":8.62,"n":8,"o":8.63,"t":"2026-10-20T10:05:00Z","v":2973,"vw":8.63162},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-20T10:20:00Z","v":210,"vw":8.62},{"c":8.58,"h":8.62,"l":8.58,"n":5,"o":8.62,"t":"2026-10-20T10:30:00Z","v":580,"vw":8.601132},{"c":8.59,"h":8.64,"l":8.59,"n":15,"o":8.64,"t":"2026-10-20T10:35:00Z","v":589,"vw":8.614419},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T10:50:00Z","v":100,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-20T10:55:00Z","v":153,"vw":8.61},{"c":8.56,"h":8.62,"l":8.56,"n":39,"o":8.62,"t":"2026-10-20T11:00:00Z","v":2061,"vw":8.586625},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T11:10:00Z","v":137,"vw":8.54},{"c":8.5528,"h":8.5528,"l":8.5528,"n":2,"o":8.5528,"t":"2026-10-20T11:30:00Z","v":189,"vw":8.5528},{"c":8.58,"h":8.58,"l":8.58,"n":74,"o":8.58,"t":"2026-10-20T11:40:00Z","v":617,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T11:45:00Z","v":205,"vw":8.58},{"c":8.56,"h":8.56,"l":8.56,"n":9,"o":8.56,"t":"2026-10-20T11:50:00Z","v":751,"vw":8.56},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T11:55:00Z","v":115,"vw":8.58},{"c":8.58,"h":8.58,"l":8.5754,"n":6,"o":8.58,"t":"2026-10-20T12:00:00Z","v":1478,"vw":8.579048},{"c":8.58,"h":8.58,"l":8.5533,"n":5,"o":8.5533,"t":"2026-10-20T12:05:00Z","v":930,"vw":8.564581},{"c":8.5,"h":8.55,"l":8.5,"n":53,"o":8.55,"t":"2026-10-20T12:10:00Z","v":10909,"vw":8.50067},{"c":8.5033,"h":8.5033,"l":8.5,"n":3,"o":8.5,"t":"2026-10-20T12:15:00Z","v":30106,"vw":8.500011},{"c":8.51,"h":8.55,"l":8.51,"n":4,"o":8.55,"t":"2026-10-20T12:20:00Z","v":700,"vw":8.543333},{"c":8.54,"h":8.54,"l":8.505,"n":4,"o":8.505,"t":"2026-10-20T12:25:00Z","v":900,"vw":8.515806},{"c":8.53,"h":8.53,"l":8.47,"n":36,"o":8.47,"t":"2026-10-20T12:30:00Z","v":1684,"vw":8.484881},{"c":8.53,"h":8.54,"l":8.4671,"n":7,"o":8.48,"t":"2026-10-20T12:35:00Z","v":2051,"vw":8.500621},{"c":8.55,"h":8.55,"l":8.55,"n":10,"o":8.55,"t":"2026-10-20T12:40:00Z","v":22990,"vw":8.55},{"c":8.51,"h":8.57,"l":8.5,"n":20,"o":8.57,"t":"2026-10-20T12:45:00Z","v":3820,"vw":8.544932},{"c":8.55,"h":8.55,"l":8.5,"n":24,"o":8.5,"t":"2026-10-20T12:50:00Z","v":3093,"vw":8.518698},{"c":8.53,"h":8.5483,"l":8.51,"n":74,"o":8.5483,"t":"2026-10-20T12:55:00Z","v":6684,"vw":8.534026},{"c":8.5592,"h":8.6,"l":8.5592,"n":6,"o":8.6,"t":"2026-10-20T13:00:00Z","v":1056,"vw":8.577425},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T13:05:00Z","v":365,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T13:10:00Z","v":200,"vw":8.53},{"c":8.52,"h":8.61,"l":8.52,"n":18,"o":8.58,"t":"2026-10-20T13:15:00Z","v":2968,"vw":8.564188},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T13:20:00Z","v":401,"vw":8.53},{"c":8.62,"h":8.63,"l":8.5301,"n":36,"o":8.5301,"t":"2026-10-20T13:25:00Z","v":4773,"vw":8.601573},{"c":8.515,"h":8.63,"l":8.455,"n":1066,"o":8.58,"t":"2026-10-20T13:30:00Z","v":292930,"vw":8.579094},{"c":8.7,"h":8.71,"l":8.495,"n":1037,"o":8.515,"t":"2026-10-20T13:35:00Z","v":142092,"vw":8.610895},{"c":8.645,"h":8.72,"l":8.63,"n":847,"o":8.695,"t":"2026-10-20T13:40:00Z","v":135303,"vw":8.672469},{"c":8.69,"h":8.71,"l":8.6201,"n":628,"o":8.64,"t":"2026-10-20T13:45:00Z","v":74707,"vw":8.664522},{"c":8.715,"h":8.73,"l":8.64,"n":632,"o":8.68,"t":"2026-10-20T13:50:00Z","v":65315,"vw":8.682043},{"c":8.715,"h":8.75,"l":8.685,"n":641,"o":8.715,"t":"2026-10-20T13:55:00Z","v":87838,"vw":8.714737},{"c":8.755,"h":8.76,"l":8.64,"n":924,"o":8.715,"t":"2026-10-20T14:00:00Z","v":94926,"vw":8.710663},{"c":8.865,"h":8.91,"l":8.745,"n":983,"o":8.755,"t":"2026-10-20T14:05:00Z","v":125867,"vw":8.850012},{"c":8.88,"h":8.8999,"l":8.8,"n":1341,"o":8.86,"t":"2026-10-20T14:10:00Z","v":532942,"vw":8.84403},{"c":9.045,"h":9.05,"l":8.86,"n":1460,"o":8.8714,"t":"2026-10-20T14:15:00Z","v":191652,"vw":8.939566},{"c":9.2,"h":9.2,"l":9.015,"n":1368,"o":9.0401,"t":"2026-10-20T14:20:00Z","v":206520,"vw":9.07993},{"c":9.275,"h":9.325,"l":9.1915,"n":1508,"o":9.195,"t":"2026-10-20T14:25:00Z","v":243691,"vw":9.262986},{"c":9.285,"h":9.3486,"l":9.245,"n":1431,"o":9.275,"t":"2026-10-20T14:30:00Z","v":281041,"vw":9.29952},{"c":9.17,"h":9.285,"l":9.17,"n":722,"o":9.285,"t":"2026-10-20T14:35:00Z","v":94414,"vw":9.235775},{"c":9.235,"h":9.34,"l":9.175,"n":959,"o":9.18,"t":"2026-10-20T14:40:00Z","v":129185,"vw":9.251714},{"c":9.155,"h":9.24,"l":9.141,"n":652,"o":9.235,"t":"2026-10-20T14:45:00Z","v":91237,"vw":9.19639},{"c":9.235,"h":9.255,"l":9.155,"n":820,"o":9.16,"t":"2026-10-20T14:50:00Z","v":101601,"vw":9.207914},{"c":9.25,"h":9.26,"l":9.225,"n":778,"o":9.23,"t":"2026-10-20T14:55:00Z","v":66169,"vw":9.242063},{"c":9.165,"h":9.255,"l":9.15,"n":741,"o":9.255,"t":"2026-10-20T15:00:00Z","v":295669,"vw":9.186358},{"c":9.145,"h":9.185,"l":9.14,"n":666,"o":9.16,"t":"2026-10-20T15:05:00Z","v":91152,"vw":9.171289},{"c":9.05,"h":9.145,"l":9.02,"n":1119,"o":9.145,"t":"2026-10-20T15:10:00Z","v":171139,"vw":9.091845},{"c":9.065,"h":9.085,"l":9.0201,"n":644,"o":9.055,"t":"2026-10-20T15:15:00Z","v":68090,"vw":9.050952},{"c":9.025,"h":9.065,"l":9.005,"n":693,"o":9.065,"t":"2026-10-20T15:20:00Z","v":49779,"vw":9.028297},{"c":9.0021,"h":9.05,"l":9,"n":776,"o":9.025,"t":"2026-10-20T15:25:00Z","v":59321,"vw":9.0303},{"c":8.935,"h":9,"l":8.92,"n":794,"o":9,"t":"2026-10-20T15:30:00Z","v":110879,"vw":8.966875},{"c":8.935,"h":8.945,"l":8.93,"n":410,"o":8.935,"t":"2026-10-20T15:35:00Z","v":26410,"vw":8.938213},{"c":9.005,"h":9.02,"l":8.94,"n":643,"o":8.94,"t":"2026-10-20T15:40:00Z","v":50258,"vw":8.982656},{"c":8.985,"h":9.005,"l":8.97,"n":485,"o":9.005,"t":"2026-10-20T15:45:00Z","v":49483,"vw":8.986891},{"c":8.99,"h":8.99,"l":8.97,"n":494,"o":8.985,"t":"2026-10-20T15:50:00Z","v":39527,"vw":8.9825},{"c":8.965,"h":8.985,"l":8.96,"n":456,"o":8.985,"t":"2026-10-20T15:55:00Z","v":44646,"vw":8.970641},{"c":8.9401,"h":8.98,"l":8.94,"n":320,"o":8.97,"t":"2026-10-20T16:00:00Z","v":27649,"vw":8.957689},{"c":9.015,"h":9.02,"l":8.9325,"n":687,"o":8.945,"t":"2026-10-20T16:05:00Z","v":146041,"vw":8.986305},{"c":9.015,"h":9.015,"l":8.995,"n":457,"o":9.0114,"t":"2026-10-20T16:10:00Z","v":38325,"vw":9.001314},{"c":8.985,"h":9.03,"l":8.985,"n":435,"o":9.02,"t":"2026-10-20T16:15:00Z","v":28819,"vw":9.004447},{"c":9.015,"h":9.015,"l":8.975,"n":563,"o":8.98,"t":"2026-10-20T16:20:00Z","v":56115,"vw":8.999143},{"c":9,"h":9.025,"l":8.99,"n":313,"o":9.0101,"t":"2026-10-20T16:25:00Z","v":27011,"vw":9.005539},{"c":9,"h":9.015,"l":8.985,"n":498,"o":8.995,"t":"2026-10-20T16:30:00Z","v":62071,"vw":9.002751},{"c":9.015,"h":9.035,"l":8.995,"n":373,"o":8.995,"t":"2026-10-20T16:35:00Z","v":29637,"vw":9.01387},{"c":8.995,"h":9.02,"l":8.985,"n":451,"o":9.01,"t":"2026-10-20T16:40:00Z","v":34556,"vw":9.003737},{"c":9.0003,"h":9.01,"l":8.99,"n":299,"o":8.995,"t":"2026-10-20T16:45:00Z","v":19344,"vw":8.998853},{"c":8.975,"h":9.01,"l":8.975,"n":943,"o":9.005,"t":"2026-10-20T16:50:00Z","v":67284,"vw":8.9997},{"c":8.965,"h":8.98,"l":8.965,"n":265,"o":8.975,"t":"2026-10-20T16:55:00Z","v":26179,"vw":8.973139},{"c":8.945,"h":8.97,"l":8.935,"n":378,"o":8.96,"t":"2026-10-20T17:00:00Z","v":40073,"vw":8.953568},{"c":8.925,"h":8.945,"l":8.9201,"n":291,"o":8.945,"t":"2026-10-20T17:05:00Z","v":47975,"vw":8.93307},{"c":8.93,"h":8.94,"l":8.925,"n":339,"o":8.925,"t":"2026-10-20T17:10:00Z","v":30420,"vw":8.929744},{"c":8.935,"h":8.9399,"l":8.935,"n":239,"o":8.935,"t":"2026-10-20T17:15:00Z","v":15361,"vw":8.935823},{"c":8.94,"h":8.955,"l":8.935,"n":453,"o":8.935,"t":"2026-10-20T17:20:00Z","v":34498,"vw":8.941852},{"c":8.935,"h":8.9399,"l":8.91,"n":678,"o":8.935,"t":"2026-10-20T17:25:00Z","v":121093,"vw":8.924249},{"c":8.935,"h":8.94,"l":8.93,"n":320,"o":8.935,"t":"2026-10-20T17:30:00Z","v":21781,"vw":8.936607},{"c":8.965,"h":8.9682,"l":8.93,"n":428,"o":8.935,"t":"2026-10-20T17:35:00Z","v":29156,"vw":8.947662},{"c":8.9301,"h":8.965,"l":8.93,"n":533,"o":8.965,"t":"2026-10-20T17:40:00Z","v":61852,"vw":8.949577},{"c":8.935,"h":8.9499,"l":8.905,"n":841,"o":8.935,"t":"2026-10-20T17:45:00Z","v":135649,"vw":8.926409},{"c":8.965,"h":8.97,"l":8.935,"n":347,"o":8.935,"t":"2026-10-20T17:50:00Z","v":28275,"vw":8.949242},{"c":8.945,"h":9.03,"l":8.94,"n":631,"o":8.965,"t":"2026-10-20T17:55:00Z","v":68657,"vw":8.988357},{"c":8.96,"h":8.96,"l":8.9325,"n":720,"o":8.945,"t":"2026-10-20T18:00:00Z","v":82735,"vw":8.950417},{"c":8.975,"h":8.9899,"l":8.9501,"n":484,"o":8.9584,"t":"2026-10-20T18:05:00Z","v":153825,"vw":8.967666},{"c":8.95,"h":8.985,"l":8.945,"n":514,"o":8.975,"t":"2026-10-20T18:10:00Z","v":74461,"vw":8.961364},{"c":8.925,"h":8.95,"l":8.921,"n":402,"o":8.945,"t":"2026-10-20T18:15:00Z","v":88560,"vw":8.930139},{"c":8.92,"h":8.925,"l":8.9,"n":515,"o":8.925,"t":"2026-10-20T18:20:00Z","v":55408,"vw":8.908035},{"c":8.92,"h":8.93,"l":8.915,"n":557,"o":8.915,"t":"2026-10-20T18:25:00Z","v":72794,"vw":8.924267},{"c":8.895,"h":8.915,"l":8.89,"n":478,"o":8.915,"t":"2026-10-20T18:30:00Z","v":58372,"vw":8.902409},{"c":8.865,"h":8.89,"l":8.865,"n":499,"o":8.89,"t":"2026-10-20T18:35:00Z","v":47213,"vw":8.871771},{"c":8.83,"h":8.87,"l":8.83,"n":486,"o":8.865,"t":"2026-10-20T18:40:00Z","v":38651,"vw":8.84568},{"c":8.885,"h":8.885,"l":8.8301,"n":700,"o":8.835,"t":"2026-10-20T18:45:00Z","v":64133,"vw":8.856177},{"c":8.885,"h":8.888,"l":8.88,"n":273,"o":8.885,"t":"2026-10-20T18:50:00Z","v":19236,"vw":8.884879},{"c":8.875,"h":8.885,"l":8.87,"n":563,"o":8.885,"t":"2026-10-20T18:55:00Z","v":45984,"vw":8.875412},{"c":8.9,"h":8.9,"l":8.87,"n":677,"o":8.875,"t":"2026-10-20T19:00:00Z","v":59461,"vw":8.879642},{"c":8.915,"h":8.92,"l":8.885,"n":586,"o":8.895,"t":"2026-10-20T19:05:00Z","v":58254,"vw":8.901075},{"c":9.02,"h":9.02,"l":8.895,"n":792,"o":8.915,"t":"2026-10-20T19:10:00Z","v":155850,"vw":8.942548},{"c":9.085,"h":9.09,"l":9.025,"n":1038,"o":9.025,"t":"2026-10-20T19:15:00Z","v":120635,"vw":9.066287},{"c":9.055,"h":9.0899,"l":9.025,"n":880,"o":9.085,"t":"2026-10-20T19:20:00Z","v":256390,"vw":9.043018},{"c":9.065,"h":9.09,"l":9.0598,"n":717,"o":9.0598,"t":"2026-10-20T19:25:00Z","v":75945,"vw":9.071124},{"c":9.01,"h":9.065,"l":9,"n":1313,"o":9.065,"t":"2026-10-20T19:30:00Z","v":158507,"vw":9.035808},{"c":8.945,"h":9.015,"l":8.945,"n":1007,"o":9.015,"t":"2026-10-20T19:35:00Z","v":147758,"vw":8.969113},{"c":8.935,"h":8.965,"l":8.92,"n":1327,"o":8.945,"t":"2026-10-20T19:40:00Z","v":171528,"vw":8.942717},{"c":8.925,"h":8.945,"l":8.905,"n":1346,"o":8.935,"t":"2026-10-20T19:45:00Z","v":144892,"vw":8.921534},{"c":8.88,"h":8.92,"l":8.845,"n":1981,"o":8.92,"t":"2026-10-20T19:50:00Z","v":311066,"vw":8.878381},{"c":8.895,"h":8.9,"l":8.815,"n":4791,"o":8.88,"t":"2026-10-20T19:55:00Z","v":978477,"vw":8.857925},{"c":8.8505,"h":8.9,"l":8.8505,"n":14,"o":8.9,"t":"2026-10-20T20:00:00Z","v":675541,"vw":8.899976},{"c":9,"h":9,"l":8.8133,"n":6,"o":8.91,"t":"2026-10-20T20:05:00Z","v":2801,"vw":8.924161},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:25:00Z","v":302,"vw":9},{"c":9.06,"h":9.06,"l":8.9,"n":5,"o":9.06,"t":"2026-10-20T20:30:00Z","v":4963,"vw":8.909691},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T20:40:00Z","v":804,"vw":9},{"c":9.07,"h":9.07,"l":9.07,"n":15,"o":9.07,"t":"2026-10-20T21:05:00Z","v":1017,"vw":9.07},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T21:10:00Z","v":125,"vw":9.1},{"c":9.11,"h":9.14,"l":9.11,"n":4,"o":9.14,"t":"2026-10-20T21:15:00Z","v":320,"vw":9.13},{"c":9.14,"h":9.14,"l":9.09,"n":14,"o":9.09,"t":"2026-10-20T21:30:00Z","v":1048,"vw":9.110633},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-20T21:35:00Z","v":300,"vw":9.12},{"c":9.12,"h":9.16,"l":9.12,"n":11,"o":9.12,"t":"2026-10-20T21:40:00Z","v":854,"vw":9.125},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-20T21:45:00Z","v":500,"vw":9.14},{"c":9.12,"h":9.156,"l":9.12,"n":4,"o":9.156,"t":"2026-10-20T21:55:00Z","v":443,"vw":9.147686},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-20T22:05:00Z","v":159,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-20T22:40:00Z","v":441,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":6,"o":9.13,"t":"2026-10-20T23:00:00Z","v":440,"vw":9.13},{"c":9.12,"h":9.13,"l":9.12,"n":3,"o":9.13,"t":"2026-10-20T23:05:00Z","v":1104,"vw":9.129094},{"c":9.1371,"h":9.1371,"l":9.1371,"n":1,"o":9.1371,"t":"2026-10-20T23:20:00Z","v":500,"vw":9.1371},{"c":9.08,"h":9.15,"l":9.07,"n":74,"o":9.1,"t":"2026-10-21T08:00:00Z","v":15946,"vw":9.104388},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T08:05:00Z","v":500,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-21T08:10:00Z","v":419,"vw":9.11},{"c":9.08,"h":9.1,"l":9.08,"n":5,"o":9.1,"t":"2026-10-21T08:15:00Z","v":1560,"vw":9.085682},{"c":9.08,"h":9.09,"l":9.08,"n":11,"o":9.08,"t":"2026-10-21T08:20:00Z","v":2237,"vw":9.082635},{"c":9.09,"h":9.09,"l":9.08,"n":10,"o":9.09,"t":"2026-10-21T08:30:00Z","v":2071,"vw":9.089389},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-21T08:40:00Z","v":235,"vw":9.08},{"c":9.07,"h":9.07,"l":9.07,"n":5,"o":9.07,"t":"2026-10-21T08:45:00Z","v":398,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":27,"o":9.06,"t":"2026-10-21T08:55:00Z","v":2313,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T09:15:00Z","v":150,"vw":9.06},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-21T09:20:00Z","v":147,"vw":9.08},{"c":9.08,"h":9.1,"l":9.07,"n":7,"o":9.1,"t":"2026-10-21T09:35:00Z","v":2729,"vw":9.07576},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-21T09:45:00Z","v":214,"vw":9.08},{"c":9.095,"h":9.095,"l":9.095,"n":1,"o":9.095,"t":"2026-10-21T09:50:00Z","v":300,"vw":9.095},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-21T09:55:00Z","v":200,"vw":9.07},{"c":9.06,"h":9.08,"l":9.06,"n":7,"o":9.08,"t":"2026-10-21T10:05:00Z","v":442,"vw":9.066667},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-21T10:10:00Z","v":1805,"vw":9.05},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-21T10:20:00Z","v":499,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-10-21T10:25:00Z","v":563,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T10:50:00Z","v":100,"vw":9.06},{"c":9.1,"h":9.1,"l":9.09,"n":5,"o":9.09,"t":"2026-10-21T11:00:00Z","v":595,"vw":9.096522},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T11:05:00Z","v":370,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-21T11:10:00Z","v":221,"vw":9.09},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-21T11:15:00Z","v":104,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-21T11:25:00Z","v":600,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-21T11:35:00Z","v":1012,"vw":9.1},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T11:45:00Z","v":421,"vw":9.09},{"c":9.07,"h":9.08,"l":9.07,"n":6,"o":9.08,"t":"2026-10-21T11:50:00Z","v":1170,"vw":9.073478},{"c":9.11,"h":9.11,"l":9.08,"n":18,"o":9.085,"t":"2026-10-21T11:55:00Z","v":3642,"vw":9.09277},{"c":9.16,"h":9.16,"l":9.1131,"n":88,"o":9.1131,"t":"2026-10-21T12:00:00Z","v":13854,"vw":9.150596},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-21T12:05:00Z","v":625,"vw":9.1},{"c":9.1,"h":9.1,"l":9.09,"n":5,"o":9.09,"t":"2026-10-21T12:10:00Z","v":1601,"vw":9.090637},{"c":9.09,"h":9.11,"l":9.07,"n":21,"o":9.09,"t":"2026-10-21T12:15:00Z","v":2665,"vw":9.08435},{"c":9.12,"h":9.12,"l":9.09,"n":8,"o":9.09,"t":"2026-10-21T12:20:00Z","v":1360,"vw":9.10985},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-21T12:25:00Z","v":302,"vw":9.12},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T12:30:00Z","v":476,"vw":9.09},{"c":9.14,"h":9.14,"l":9.13,"n":10,"o":9.13,"t":"2026-10-21T12:45:00Z","v":990,"vw":9.132353},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-21T12:50:00Z","v":1000,"vw":9.12},{"c":9.19,"h":9.1919,"l":9.19,"n":2,"o":9.1919,"t":"2026-10-21T13:15:00Z","v":300,"vw":9.190633},{"c":9.4,"h":9.42,"l":9.23,"n":114,"o":9.23,"t":"2026-10-21T13:25:00Z","v":14491,"vw":9.354156},{"c":9.14,"h":9.37,"l":9.14,"n":747,"o":9.275,"t":"2026-10-21T13:30:00Z","v":188509,"vw":9.283978},{"c":9.245,"h":9.29,"l":9.1,"n":1056,"o":9.15,"t":"2026-10-21T13:35:00Z","v":426574,"vw":9.176665},{"c":9.11,"h":9.28,"l":9.09,"n":810,"o":9.27,"t":"2026-10-21T13:40:00Z","v":330326,"vw":9.203668},{"c":9.125,"h":9.26,"l":9.1,"n":422,"o":9.12,"t":"2026-10-21T13:45:00Z","v":48934,"vw":9.195165},{"c":9.23,"h":9.2629,"l":9.11,"n":590,"o":9.12,"t":"2026-10-21T13:50:00Z","v":76427,"vw":9.224395},{"c":9.28,"h":9.33,"l":9.245,"n":748,"o":9.25,"t":"2026-10-21T13:55:00Z","v":91153,"vw":9.290438},{"c":9.46,"h":9.4784,"l":9.28,"n":935,"o":9.285,"t":"2026-10-21T14:00:00Z","v":110934,"vw":9.396749},{"c":9.435,"h":9.49,"l":9.3919,"n":1083,"o":9.465,"t":"2026-10-21T14:05:00Z","v":123373,"vw":9.442425},{"c":9.38,"h":9.435,"l":9.35,"n":845,"o":9.435,"t":"2026-10-21T14:10:00Z","v":112738,"vw":9.391418},{"c":9.285,"h":9.435,"l":9.28,"n":792,"o":9.375,"t":"2026-10-21T14:15:00Z","v":116036,"vw":9.352796},{"c":9.28,"h":9.3,"l":9.225,"n":740,"o":9.285,"t":"2026-10-21T14:20:00Z","v":90163,"vw":9.267039},{"c":9.28,"h":9.31,"l":9.255,"n":543,"o":9.285,"t":"2026-10-21T14:25:00Z","v":63831,"vw":9.282129},{"c":9.3,"h":9.315,"l":9.275,"n":631,"o":9.28,"t":"2026-10-21T14:30:00Z","v":53202,"vw":9.300135},{"c":9.265,"h":9.295,"l":9.196,"n":663,"o":9.295,"t":"2026-10-21T14:35:00Z","v":71736,"vw":9.245419},{"c":9.27,"h":9.28,"l":9.22,"n":749,"o":9.265,"t":"2026-10-21T14:40:00Z","v":76023,"vw":9.256418},{"c":9.23,"h":9.3,"l":9.225,"n":645,"o":9.26,"t":"2026-10-21T14:45:00Z","v":144647,"vw":9.257018},{"c":9.205,"h":9.25,"l":9.175,"n":668,"o":9.22,"t":"2026-10-21T14:50:00Z","v":63553,"vw":9.216336},{"c":9.215,"h":9.225,"l":9.175,"n":602,"o":9.21,"t":"2026-10-21T14:55:00Z","v":70347,"vw":9.199699},{"c":9.1803,"h":9.235,"l":9.16,"n":690,"o":9.215,"t":"2026-10-21T15:00:00Z","v":87304,"vw":9.189653},{"c":9.195,"h":9.2,"l":9.18,"n":439,"o":9.185,"t":"2026-10-21T15:05:00Z","v":44006,"vw":9.19044},{"c":9.2,"h":9.2055,"l":9.165,"n":599,"o":9.2,"t":"2026-10-21T15:10:00Z","v":61997,"vw":9.190423},{"c":9.145,"h":9.225,"l":9.145,"n":635,"o":9.2,"t":"2026-10-21T15:15:00Z","v":158575,"vw":9.174095},{"c":9.11,"h":9.14,"l":9.11,"n":667,"o":9.14,"t":"2026-10-21T15:20:00Z","v":76514,"vw":9.128384},{"c":9.145,"h":9.16,"l":9.11,"n":1040,"o":9.115,"t":"2026-10-21T15:25:00Z","v":99061,"vw":9.141948},{"c":9.17,"h":9.17,"l":9.135,"n":391,"o":9.135,"t":"2026-10-21T15:30:00Z","v":47130,"vw":9.145845},{"c":9.255,"h":9.26,"l":9.17,"n":447,"o":9.17,"t":"2026-10-21T15:35:00Z","v":42932,"vw":9.22247},{"c":9.255,"h":9.285,"l":9.235,"n":925,"o":9.255,"t":"2026-10-21T15:40:00Z","v":112298,"vw":9.264344},{"c":9.25,"h":9.325,"l":9.2427,"n":799,"o":9.255,"t":"2026-10-21T15:45:00Z","v":357920,"vw":9.257355},{"c":9.331,"h":9.35,"l":9.26,"n":495,"o":9.26,"t":"2026-10-21T15:50:00Z","v":44177,"vw":9.298874},{"c":9.335,"h":9.355,"l":9.33,"n":383,"o":9.335,"t":"2026-10-21T15:55:00Z","v":32231,"vw":9.33883},{"c":9.285,"h":9.33,"l":9.28,"n":535,"o":9.33,"t":"2026-10-21T16:00:00Z","v":70494,"vw":9.300988},{"c":9.245,"h":9.28,"l":9.24,"n":501,"o":9.28,"t":"2026-10-21T16:05:00Z","v":42215,"vw":9.263337},{"c":9.255,"h":9.26,"l":9.24,"n":297,"o":9.24,"t":"2026-10-21T16:10:00Z","v":18293,"vw":9.24844},{"c":9.255,"h":9.275,"l":9.25,"n":340,"o":9.255,"t":"2026-10-21T16:15:00Z","v":39960,"vw":9.265786},{"c":9.245,"h":9.255,"l":9.23,"n":265,"o":9.255,"t":"2026-10-21T16:20:00Z","v":13694,"vw":9.244666},{"c":9.235,"h":9.2482,"l":9.23,"n":376,"o":9.245,"t":"2026-10-21T16:25:00Z","v":23806,"vw":9.238882},{"c":9.225,"h":9.245,"l":9.225,"n":273,"o":9.24,"t":"2026-10-21T16:30:00Z","v":20255,"vw":9.235315},{"c":9.33,"h":9.345,"l":9.195,"n":887,"o":9.225,"t":"2026-10-21T16:35:00Z","v":84141,"vw":9.247089},{"c":9.285,"h":9.35,"l":9.2519,"n":451,"o":9.34,"t":"2026-10-21T16:40:00Z","v":45628,"vw":9.301559},{"c":9.295,"h":9.3,"l":9.26,"n":310,"o":9.285,"t":"2026-10-21T16:45:00Z","v":30403,"vw":9.283134},{"c":9.33,"h":9.345,"l":9.29,"n":642,"o":9.295,"t":"2026-10-21T16:50:00Z","v":162028,"vw":9.323205},{"c":9.345,"h":9.3481,"l":9.295,"n":827,"o":9.335,"t":"2026-10-21T16:55:00Z","v":88365,"vw":9.31753},{"c":9.325,"h":9.34,"l":9.285,"n":847,"o":9.34,"t":"2026-10-21T17:00:00Z","v":126268,"vw":9.32383},{"c":9.315,"h":9.335,"l":9.31,"n":344,"o":9.325,"t":"2026-10-21T17:05:00Z","v":25200,"vw":9.325683},{"c":9.375,"h":9.375,"l":9.295,"n":941,"o":9.315,"t":"2026-10-21T17:10:00Z","v":123374,"vw":9.321621},{"c":9.375,"h":9.38,"l":9.35,"n":575,"o":9.37,"t":"2026-10-21T17:15:00Z","v":106443,"vw":9.357688},{"c":9.395,"h":9.3986,"l":9.355,"n":719,"o":9.375,"t":"2026-10-21T17:20:00Z","v":244284,"vw":9.373073},{"c":9.335,"h":9.395,"l":9.33,"n":724,"o":9.395,"t":"2026-10-21T17:25:00Z","v":129602,"vw":9.375135},{"c":9.305,"h":9.3499,"l":9.3,"n":526,"o":9.33,"t":"2026-10-21T17:30:00Z","v":61625,"vw":9.316949},{"c":9.275,"h":9.315,"l":9.27,"n":464,"o":9.305,"t":"2026-10-21T17:35:00Z","v":55116,"vw":9.308904},{"c":9.36,"h":9.37,"l":9.275,"n":450,"o":9.28,"t":"2026-10-21T17:40:00Z","v":37768,"vw":9.325799},{"c":9.345,"h":9.37,"l":9.335,"n":322,"o":9.35,"t":"2026-10-21T17:45:00Z","v":32854,"vw":9.347581},{"c":9.385,"h":9.39,"l":9.34,"n":566,"o":9.345,"t":"2026-10-21T17:50:00Z","v":63412,"vw":9.364829},{"c":9.395,"h":9.415,"l":9.375,"n":596,"o":9.385,"t":"2026-10-21T17:55:00Z","v":59980,"vw":9.393607},{"c":9.415,"h":9.415,"l":9.39,"n":522,"o":9.4,"t":"2026-10-21T18:00:00Z","v":87860,"vw":9.409245},{"c":9.41,"h":9.435,"l":9.39,"n":582,"o":9.415,"t":"2026-10-21T18:05:00Z","v":75157,"vw":9.41115},{"c":9.405,"h":9.44,"l":9.4014,"n":605,"o":9.415,"t":"2026-10-21T18:10:00Z","v":105113,"vw":9.413248},{"c":9.385,"h":9.415,"l":9.38,"n":517,"o":9.4,"t":"2026-10-21T18:15:00Z","v":45932,"vw":9.397815},{"c":9.345,"h":9.385,"l":9.33,"n":471,"o":9.385,"t":"2026-10-21T18:20:00Z","v":65657,"vw":9.35326},{"c":9.315,"h":9.35,"l":9.31,"n":414,"o":9.345,"t":"2026-10-21T18:25:00Z","v":37148,"vw":9.33062},{"c":9.39,"h":9.39,"l":9.32,"n":619,"o":9.32,"t":"2026-10-21T18:30:00Z","v":64039,"vw":9.34529},{"c":9.41,"h":9.41,"l":9.37,"n":467,"o":9.39,"t":"2026-10-21T18:35:00Z","v":44689,"vw":9.385795},{"c":9.435,"h":9.45,"l":9.405,"n":608,"o":9.405,"t":"2026-10-21T18:40:00Z","v":65416,"vw":9.435595},{"c":9.365,"h":9.435,"l":9.34,"n":844,"o":9.4301,"t":"2026-10-21T18:45:00Z","v":85906,"vw":9.376469},{"c":9.395,"h":9.395,"l":9.335,"n":804,"o":9.365,"t":"2026-10-21T18:50:00Z","v":168023,"vw":9.362467},{"c":9.345,"h":9.4,"l":9.342,"n":636,"o":9.395,"t":"2026-10-21T18:55:00Z","v":71815,"vw":9.360437},{"c":9.31,"h":9.345,"l":9.29,"n":935,"o":9.345,"t":"2026-10-21T19:00:00Z","v":97758,"vw":9.319721},{"c":9.295,"h":9.32,"l":9.285,"n":725,"o":9.315,"t":"2026-10-21T19:05:00Z","v":138374,"vw":9.29755},{"c":9.28,"h":9.31,"l":9.25,"n":761,"o":9.29,"t":"2026-10-21T19:10:00Z","v":87366,"vw":9.273682},{"c":9.275,"h":9.32,"l":9.27,"n":615,"o":9.28,"t":"2026-10-21T19:15:00Z","v":69423,"vw":9.286408},{"c":9.3,"h":9.315,"l":9.26,"n":1074,"o":9.27,"t":"2026-10-21T19:20:00Z","v":113166,"vw":9.288891},{"c":9.325,"h":9.325,"l":9.27,"n":812,"o":9.31,"t":"2026-10-21T19:25:00Z","v":87813,"vw":9.302434},{"c":9.345,"h":9.35,"l":9.325,"n":900,"o":9.33,"t":"2026-10-21T19:30:00Z","v":98678,"vw":9.337028},{"c":9.38,"h":9.38,"l":9.335,"n":699,"o":9.345,"t":"2026-10-21T19:35:00Z","v":78961,"vw":9.350841},{"c":9.34,"h":9.385,"l":9.321,"n":1044,"o":9.385,"t":"2026-10-21T19:40:00Z","v":103357,"vw":9.35461},{"c":9.275,"h":9.355,"l":9.265,"n":1060,"o":9.345,"t":"2026-10-21T19:45:00Z","v":112244,"vw":9.323277},{"c":9.295,"h":9.3,"l":9.24,"n":2004,"o":9.27,"t":"2026-10-21T19:50:00Z","v":274890,"vw":9.27864},{"c":9.35,"h":9.36,"l":9.29,"n":4996,"o":9.295,"t":"2026-10-21T19:55:00Z","v":839111,"vw":9.335304},{"c":9.34,"h":9.34,"l":9.34,"n":35,"o":9.34,"t":"2026-10-21T20:00:00Z","v":788840,"vw":9.34},{"c":9.39,"h":9.39,"l":9.21,"n":18,"o":9.36,"t":"2026-10-21T20:05:00Z","v":3344,"vw":9.258109},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-21T20:10:00Z","v":200,"vw":9.33},{"c":9.24,"h":9.25,"l":9.24,"n":4,"o":9.25,"t":"2026-10-21T20:20:00Z","v":6500,"vw":9.240462},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T20:35:00Z","v":5348,"vw":9.34},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-21T21:35:00Z","v":308,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":6,"o":9.37,"t":"2026-10-21T21:50:00Z","v":500,"vw":9.37},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-21T22:40:00Z","v":366,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T22:50:00Z","v":100,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T23:10:00Z","v":200,"vw":9.3},{"c":9.28,"h":9.3,"l":9.28,"n":5,"o":9.3,"t":"2026-10-21T23:20:00Z","v":1275,"vw":9.2952},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-21T23:25:00Z","v":1914,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-21T23:35:00Z","v":201,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:55:00Z","v":100,"vw":9.23},{"c":8.99,"h":9.2,"l":8.98,"n":87,"o":9.01,"t":"2026-10-22T08:00:00Z","v":8048,"vw":9.03551},{"c":8.96,"h":8.98,"l":8.96,"n":20,"o":8.98,"t":"2026-10-22T08:05:00Z","v":978,"vw":8.966689},{"c":9.02,"h":9.02,"l":9.02,"n":6,"o":9.02,"t":"2026-10-22T08:25:00Z","v":388,"vw":9.02},{"c":8.97,"h":9,"l":8.97,"n":10,"o":9,"t":"2026-10-22T08:30:00Z","v":1265,"vw":8.984213},{"c":9,"h":9,"l":8.97,"n":13,"o":8.97,"t":"2026-10-22T08:35:00Z","v":3739,"vw":8.992935},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T08:40:00Z","v":518,"vw":9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T09:00:00Z","v":2000,"vw":9},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-22T10:25:00Z","v":112,"vw":9},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-22T10:40:00Z","v":120,"vw":8.98},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T10:45:00Z","v":223,"vw":8.97},{"c":8.9422,"h":9,"l":8.9422,"n":11,"o":8.985,"t":"2026-10-22T11:00:00Z","v":630,"vw":8.970943},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-22T11:05:00Z","v":102,"vw":8.94},{"c":8.97,"h":8.97,"l":8.91,"n":2,"o":8.91,"t":"2026-10-22T11:10:00Z","v":200,"vw":8.94},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-22T11:15:00Z","v":177,"vw":8.96},{"c":8.91,"h":8.96,"l":8.91,"n":11,"o":8.95,"t":"2026-10-22T11:20:00Z","v":2403,"vw":8.926735},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-22T11:30:00Z","v":200,"vw":8.91},{"c":8.9344,"h":8.9344,"l":8.9344,"n":1,"o":8.9344,"t":"2026-10-22T11:35:00Z","v":450,"vw":8.9344},{"c":9.03,"h":9.04,"l":8.96,"n":7,"o":8.96,"t":"2026-10-22T11:40:00Z","v":670,"vw":8.991685},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T12:00:00Z","v":10000,"vw":8.93},{"c":8.95,"h":8.96,"l":8.93,"n":3,"o":8.93,"t":"2026-10-22T12:05:00Z","v":600,"vw":8.946667},{"c":9,"h":9,"l":8.98,"n":4,"o":8.98,"t":"2026-10-22T12:20:00Z","v":1000,"vw":8.998},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T12:25:00Z","v":510,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T12:30:00Z","v":100,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-22T12:40:00Z","v":121,"vw":8.94},{"c":8.92,"h":8.94,"l":8.92,"n":41,"o":8.94,"t":"2026-10-22T12:45:00Z","v":3781,"vw":8.929333},{"c":8.89,"h":8.91,"l":8.885,"n":23,"o":8.895,"t":"2026-10-22T12:50:00Z","v":1756,"vw":8.893077},{"c":8.9,"h":8.9,"l":8.89,"n":14,"o":8.89,"t":"2026-10-22T12:55:00Z","v":1469,"vw":8.891445},{"c":8.95,"h":8.95,"l":8.945,"n":6,"o":8.95,"t":"2026-10-22T13:05:00Z","v":1201,"vw":8.949583},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-22T13:10:00Z","v":5000,"vw":8.9},{"c":8.95,"h":8.95,"l":8.9074,"n":4,"o":8.9074,"t":"2026-10-22T13:15:00Z","v":228,"vw":8.931067},{"c":8.78,"h":8.93,"l":8.73,"n":135,"o":8.93,"t":"2026-10-22T13:25:00Z","v":34877,"vw":8.856785},{"c":8.8,"h":8.83,"l":8.6035,"n":994,"o":8.79,"t":"2026-10-22T13:30:00Z","v":214924,"vw":8.732195},{"c":8.8,"h":8.805,"l":8.7,"n":583,"o":8.79,"t":"2026-10-22T13:35:00Z","v":64447,"vw":8.769907},{"c":8.69,"h":8.7983,"l":8.65,"n":752,"o":8.79,"t":"2026-10-22T13:40:00Z","v":130548,"vw":8.728065},{"c":8.68,"h":8.75,"l":8.62,"n":498,"o":8.695,"t":"2026-10-22T13:45:00Z","v":38625,"vw":8.677076},{"c":8.69,"h":8.69,"l":8.62,"n":678,"o":8.68,"t":"2026-10-22T13:50:00Z","v":69009,"vw":8.651705},{"c":8.7,"h":8.74,"l":8.67,"n":552,"o":8.68,"t":"2026-10-22T13:55:00Z","v":77084,"vw":8.711175},{"c":8.78,"h":8.82,"l":8.7,"n":930,"o":8.705,"t":"2026-10-22T14:00:00Z","v":112027,"vw":8.754915},{"c":8.7099,"h":8.8,"l":8.665,"n":1380,"o":8.78,"t":"2026-10-22T14:05:00Z","v":166698,"vw":8.725239},{"c":8.705,"h":8.78,"l":8.69,"n":1225,"o":8.71,"t":"2026-10-22T14:10:00Z","v":144059,"vw":8.734009},{"c":8.76,"h":8.78,"l":8.69,"n":675,"o":8.705,"t":"2026-10-22T14:15:00Z","v":72767,"vw":8.720723},{"c":8.755,"h":8.8,"l":8.75,"n":860,"o":8.76,"t":"2026-10-22T14:20:00Z","v":120134,"vw":8.756534},{"c":8.735,"h":8.76,"l":8.705,"n":1747,"o":8.75,"t":"2026-10-22T14:25:00Z","v":264314,"vw":8.74281},{"c":8.745,"h":8.755,"l":8.72,"n":509,"o":8.74,"t":"2026-10-22T14:30:00Z","v":48920,"vw":8.739753},{"c":8.73,"h":8.775,"l":8.715,"n":531,"o":8.745,"t":"2026-10-22T14:35:00Z","v":35860,"vw":8.747777},{"c":8.8299,"h":8.84,"l":8.735,"n":320,"o":8.735,"t":"2026-10-22T14:40:00Z","v":32725,"vw":8.807659},{"c":8.775,"h":8.825,"l":8.72,"n":689,"o":8.825,"t":"2026-10-22T14:45:00Z","v":80870,"vw":8.784654},{"c":8.775,"h":8.8,"l":8.75,"n":353,"o":8.78,"t":"2026-10-22T14:50:00Z","v":46077,"vw":8.77286},{"c":8.8,"h":8.81,"l":8.75,"n":695,"o":8.79,"t":"2026-10-22T14:55:00Z","v":61110,"vw":8.77367},{"c":8.77,"h":8.815,"l":8.76,"n":355,"o":8.79,"t":"2026-10-22T15:00:00Z","v":28913,"vw":8.795186},{"c":8.845,"h":8.845,"l":8.765,"n":575,"o":8.765,"t":"2026-10-22T15:05:00Z","v":140585,"vw":8.794841},{"c":8.845,"h":8.85,"l":8.8095,"n":571,"o":8.845,"t":"2026-10-22T15:10:00Z","v":50013,"vw":8.829157},{"c":8.85,"h":8.9,"l":8.84,"n":462,"o":8.85,"t":"2026-10-22T15:15:00Z","v":63898,"vw":8.863371},{"c":8.88,"h":8.91,"l":8.855,"n":459,"o":8.855,"t":"2026-10-22T15:20:00Z","v":48664,"vw":8.888039},{"c":8.815,"h":8.88,"l":8.815,"n":707,"o":8.88,"t":"2026-10-22T15:25:00Z","v":48263,"vw":8.848027},{"c":8.82,"h":8.835,"l":8.8,"n":317,"o":8.815,"t":"2026-10-22T15:30:00Z","v":22342,"vw":8.822559},{"c":8.81,"h":8.8399,"l":8.81,"n":307,"o":8.82,"t":"2026-10-22T15:35:00Z","v":17367,"vw":8.823659},{"c":8.775,"h":8.86,"l":8.775,"n":422,"o":8.81,"t":"2026-10-22T15:40:00Z","v":60186,"vw":8.802206},{"c":8.795,"h":8.8,"l":8.77,"n":347,"o":8.78,"t":"2026-10-22T15:45:00Z","v":29075,"vw":8.77992},{"c":8.82,"h":8.84,"l":8.795,"n":307,"o":8.795,"t":"2026-10-22T15:50:00Z","v":23645,"vw":8.820758},{"c":8.795,"h":8.8399,"l":8.79,"n":627,"o":8.82,"t":"2026-10-22T15:55:00Z","v":166455,"vw":8.813465},{"c":8.8,"h":8.84,"l":8.7837,"n":431,"o":8.795,"t":"2026-10-22T16:00:00Z","v":48647,"vw":8.808553},{"c":8.795,"h":8.82,"l":8.79,"n":263,"o":8.8,"t":"2026-10-22T16:05:00Z","v":22536,"vw":8.80409},{"c":8.7881,"h":8.795,"l":8.7616,"n":301,"o":8.795,"t":"2026-10-22T16:10:00Z","v":17115,"vw":8.784095},{"c":8.77,"h":8.785,"l":8.765,"n":311,"o":8.78,"t":"2026-10-22T16:15:00Z","v":17776,"vw":8.778909},{"c":8.76,"h":8.78,"l":8.75,"n":314,"o":8.77,"t":"2026-10-22T16:20:00Z","v":40464,"vw":8.760973},{"c":8.75,"h":8.77,"l":8.75,"n":323,"o":8.76,"t":"2026-10-22T16:25:00Z","v":13307,"vw":8.761165},{"c":8.715,"h":8.75,"l":8.71,"n":347,"o":8.75,"t":"2026-10-22T16:30:00Z","v":34661,"vw":8.728838},{"c":8.72,"h":8.74,"l":8.71,"n":338,"o":8.715,"t":"2026-10-22T16:35:00Z","v":20027,"vw":8.724767},{"c":8.68,"h":8.73,"l":8.665,"n":374,"o":8.725,"t":"2026-10-22T16:40:00Z","v":31134,"vw":8.693418},{"c":8.68,"h":8.68,"l":8.65,"n":540,"o":8.67,"t":"2026-10-22T16:45:00Z","v":59350,"vw":8.66831},{"c":8.7,"h":8.7099,"l":8.66,"n":243,"o":8.68,"t":"2026-10-22T16:50:00Z","v":12822,"vw":8.673938},{"c":8.71,"h":8.7193,"l":8.68,"n":308,"o":8.7033,"t":"2026-10-22T16:55:00Z","v":17945,"vw":8.702703},{"c":8.63,"h":8.71,"l":8.62,"n":364,"o":8.7,"t":"2026-10-22T17:00:00Z","v":26193,"vw":8.664627},{"c":8.625,"h":8.655,"l":8.59,"n":515,"o":8.64,"t":"2026-10-22T17:05:00Z","v":58392,"vw":8.613312},{"c":8.6287,"h":8.6287,"l":8.605,"n":273,"o":8.62,"t":"2026-10-22T17:10:00Z","v":10810,"vw":8.619457},{"c":8.655,"h":8.68,"l":8.6268,"n":330,"o":8.63,"t":"2026-10-22T17:15:00Z","v":21335,"vw":8.649159},{"c":8.64,"h":8.66,"l":8.63,"n":306,"o":8.64,"t":"2026-10-22T17:20:00Z","v":13485,"vw":8.650383},{"c":8.63,"h":8.645,"l":8.62,"n":384,"o":8.645,"t":"2026-10-22T17:25:00Z","v":18593,"vw":8.630856},{"c":8.66,"h":8.665,"l":8.63,"n":382,"o":8.635,"t":"2026-10-22T17:30:00Z","v":22367,"vw":8.652855},{"c":8.635,"h":8.66,"l":8.625,"n":305,"o":8.66,"t":"2026-10-22T17:35:00Z","v":10252,"vw":8.639892},{"c":8.645,"h":8.65,"l":8.625,"n":249,"o":8.635,"t":"2026-10-22T17:40:00Z","v":15151,"vw":8.63243},{"c":8.61,"h":8.6499,"l":8.61,"n":324,"o":8.645,"t":"2026-10-22T17:45:00Z","v":32390,"vw":8.636711},{"c":8.635,"h":8.64,"l":8.6,"n":450,"o":8.6118,"t":"2026-10-22T17:50:00Z","v":164005,"vw":8.614952},{"c":8.655,"h":8.659,"l":8.6301,"n":338,"o":8.6386,"t":"2026-10-22T17:55:00Z","v":18980,"vw":8.647006},{"c":8.625,"h":8.655,"l":8.605,"n":503,"o":8.655,"t":"2026-10-22T18:00:00Z","v":27515,"vw":8.636984},{"c":8.63,"h":8.68,"l":8.62,"n":500,"o":8.62,"t":"2026-10-22T18:05:00Z","v":31781,"vw":8.651702},{"c":8.625,"h":8.645,"l":8.62,"n":396,"o":8.625,"t":"2026-10-22T18:10:00Z","v":21495,"vw":8.628453},{"c":8.655,"h":8.6695,"l":8.62,"n":476,"o":8.625,"t":"2026-10-22T18:15:00Z","v":22784,"vw":8.646515},{"c":8.655,"h":8.685,"l":8.645,"n":666,"o":8.655,"t":"2026-10-22T18:20:00Z","v":283981,"vw":8.672772},{"c":8.66,"h":8.67,"l":8.63,"n":428,"o":8.655,"t":"2026-10-22T18:25:00Z","v":86257,"vw":8.654778},{"c":8.65,"h":8.66,"l":8.63,"n":420,"o":8.65,"t":"2026-10-22T18:30:00Z","v":23076,"vw":8.647496},{"c":8.655,"h":8.665,"l":8.64,"n":468,"o":8.655,"t":"2026-10-22T18:35:00Z","v":27993,"vw":8.653137},{"c":8.665,"h":8.67,"l":8.65,"n":359,"o":8.66,"t":"2026-10-22T18:40:00Z","v":12857,"vw":8.660791},{"c":8.625,"h":8.68,"l":8.62,"n":466,"o":8.67,"t":"2026-10-22T18:45:00Z","v":21840,"vw":8.654109},{"c":8.6199,"h":8.625,"l":8.605,"n":400,"o":8.62,"t":"2026-10-22T18:50:00Z","v":20994,"vw":8.618414},{"c":8.605,"h":8.64,"l":8.6,"n":515,"o":8.62,"t":"2026-10-22T18:55:00Z","v":46045,"vw":8.626542},{"c":8.595,"h":8.63,"l":8.585,"n":638,"o":8.605,"t":"2026-10-22T19:00:00Z","v":52873,"vw":8.603953},{"c":8.605,"h":8.62,"l":8.59,"n":525,"o":8.6,"t":"2026-10-22T19:05:00Z","v":51735,"vw":8.60308},{"c":8.615,"h":8.64,"l":8.6,"n":464,"o":8.605,"t":"2026-10-22T19:10:00Z","v":41777,"vw":8.608999},{"c":8.635,"h":8.635,"l":8.61,"n":461,"o":8.615,"t":"2026-10-22T19:15:00Z","v":23472,"vw":8.622406},{"c":8.68,"h":8.695,"l":8.6335,"n":873,"o":8.64,"t":"2026-10-22T19:20:00Z","v":150016,"vw":8.659433},{"c":8.705,"h":8.71,"l":8.68,"n":595,"o":8.685,"t":"2026-10-22T19:25:00Z","v":38124,"vw":8.697877},{"c":8.635,"h":8.71,"l":8.635,"n":768,"o":8.7,"t":"2026-10-22T19:30:00Z","v":39295,"vw":8.676922},{"c":8.595,"h":8.64,"l":8.59,"n":824,"o":8.635,"t":"2026-10-22T19:35:00Z","v":72499,"vw":8.621066},{"c":8.605,"h":8.62,"l":8.58,"n":656,"o":8.595,"t":"2026-10-22T19:40:00Z","v":42035,"vw":8.598146},{"c":8.63,"h":8.635,"l":8.58,"n":836,"o":8.605,"t":"2026-10-22T19:45:00Z","v":81773,"vw":8.599126},{"c":8.76,"h":8.77,"l":8.63,"n":1555,"o":8.63,"t":"2026-10-22T19:50:00Z","v":140953,"vw":8.729505},{"c":8.755,"h":8.795,"l":8.695,"n":3455,"o":8.755,"t":"2026-10-22T19:55:00Z","v":525245,"vw":8.732727},{"c":8.74,"h":8.75,"l":8.74,"n":19,"o":8.75,"t":"2026-10-22T20:00:00Z","v":510932,"vw":8.74987},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T20:10:00Z","v":200,"vw":8.79},{"c":8.815,"h":8.815,"l":8.815,"n":6,"o":8.815,"t":"2026-10-22T20:20:00Z","v":159,"vw":8.815},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T20:25:00Z","v":6300,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-22T20:30:00Z","v":81801,"vw":8.75},{"c":8.8396,"h":8.8396,"l":8.815,"n":6,"o":8.815,"t":"2026-10-22T20:55:00Z","v":400,"vw":8.8314},{"c":8.7501,"h":8.7501,"l":8.7501,"n":2,"o":8.7501,"t":"2026-10-22T21:00:00Z","v":398,"vw":8.7501},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-22T21:50:00Z","v":350,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-22T21:55:00Z","v":235,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T22:50:00Z","v":110,"vw":8.79},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-22T23:30:00Z","v":131,"vw":8.77}],"history":[{"c":4.77,"h":5.5,"l":4.7,"n":25357,"o":5.02,"t":"2025-07-14T04:00:00Z","v":4789961,"vw":4.93051},{"c":4.88,"h":5.15,"l":4.85,"n":10933,"o":5.08,"t":"2025-07-15T04:00:00Z","v":2247697,"vw":4.967136},{"c":4.87,"h":5.12,"l":4.7,"n":5336,"o":5.12,"t":"2025-07-16T04:00:00Z","v":1465593,"vw":4.837293},{"c":4.54,"h":4.77,"l":4.5,"n":4153,"o":4.75,"t":"2025-07-17T04:00:00Z","v":1010249,"vw":4.581114},{"c":4.53,"h":4.6,"l":4.36,"n":3341,"o":4.43,"t":"2025-07-18T04:00:00Z","v":879140,"vw":4.497941},{"c":4.52,"h":4.67,"l":4.4226,"n":4765,"o":4.5,"t":"2025-07-21T04:00:00Z","v":1184252,"vw":4.506561},{"c":4.5,"h":4.64,"l":4.335,"n":3491,"o":4.54,"t":"2025-07-22T04:00:00Z","v":707868,"vw":4.486766},{"c":4.51,"h":4.52,"l":4.39,"n":4434,"o":4.5,"t":"2025-07-23T04:00:00Z","v":994234,"vw":4.468814},{"c":4.44,"h":4.52,"l":4.22,"n":6981,"o":4.41,"t":"2025-07-24T04:00:00Z","v":2036590,"vw":4.368717},{"c":3.93,"h":4.08,"l":3.905,"n":6751,"o":4.03,"t":"2025-07-25T04:00:00Z","v":1567076,"vw":3.990075},{"c":3.59,"h":3.92,"l":3.55,"n":7569,"o":3.86,"t":"2025-07-28T04:00:00Z","v":1468685,"vw":3.664953},{"c":3.42,"h":3.81,"l":3.16,"n":10312,"o":3.73,"t":"2025-07-29T04:00:00Z","v":2507580,"vw":3.434924},{"c":3.5,"h":3.8,"l":3.3,"n":4858,"o":3.41,"t":"2025-07-30T04:00:00Z","v":858776,"vw":3.498525},{"c":3.69,"h":3.85,"l":3.58,"n":4453,"o":3.64,"t":"2025-07-31T04:00:00Z","v":1019828,"vw":3.736084},{"c":3.76,"h":3.93,"l":3.64,"n":3093,"o":3.9,"t":"2025-08-01T04:00:00Z","v":671048,"vw":3.728236},{"c":4.16,"h":4.19,"l":3.9,"n":4681,"o":3.96,"t":"2025-08-04T04:00:00Z","v":786712,"vw":4.086123},{"c":4.15,"h":4.425,"l":4.1,"n":4021,"o":4.26,"t":"2025-08-05T04:00:00Z","v":756296,"vw":4.236105},{"c":4.13,"h":4.25,"l":4.05,"n":2604,"o":4.25,"t":"2025-08-06T04:00:00Z","v":528579,"vw":4.12749},{"c":3.98,"h":4.125,"l":3.8832,"n":5100,"o":4.08,"t":"2025-08-07T04:00:00Z","v":930411,"vw":4.015412},{"c":4.12,"h":4.1577,"l":3.98,"n":3349,"o":3.98,"t":"2025-08-08T04:00:00Z","v":544868,"vw":4.063479},{"c":4.4,"h":4.47,"l":4.265,"n":3614,"o":4.31,"t":"2025-08-11T04:00:00Z","v":988365,"vw":4.375364},{"c":4.52,"h":4.75,"l":4.35,"n":4981,"o":4.53,"t":"2025-08-12T04:00:00Z","v":1276902,"vw":4.585476},{"c":4.73,"h":4.73,"l":4.51,"n":4122,"o":4.69,"t":"2025-08-13T04:00:00Z","v":768242,"vw":4.60829},{"c":4.71,"h":4.72,"l":4.52,"n":3627,"o":4.59,"t":"2025-08-14T04:00:00Z","v":727391,"vw":4.63992},{"c":4.48,"h":4.7,"l":4.23,"n":5134,"o":4.6,"t":"2025-08-15T04:00:00Z","v":1122762,"vw":4.418433},{"c":4.68,"h":4.69,"l":4.44,"n":2946,"o":4.53,"t":"2025-08-18T04:00:00Z","v":418824,"vw":4.604816},{"c":4.06,"h":4.52,"l":4,"n":5953,"o":4.42,"t":"2025-08-19T04:00:00Z","v":1264565,"vw":4.191839},{"c":4.2,"h":4.43,"l":4.17,"n":4510,"o":4.3,"t":"2025-08-20T04:00:00Z","v":1127083,"vw":4.308961},{"c":4.28,"h":4.31,"l":4.17,"n":2771,"o":4.28,"t":"2025-08-21T04:00:00Z","v":541001,"vw":4.257737},{"c":4.28,"h":4.33,"l":4.15,"n":2649,"o":4.15,"t":"2025-08-22T04:00:00Z","v":516150,"vw":4.267219},{"c":4.29,"h":4.29,"l":3.97,"n":4543,"o":4.08,"t":"2025-08-25T04:00:00Z","v":818662,"vw":4.157951},{"c":4.28,"h":4.37,"l":4.03,"n":3836,"o":4.22,"t":"2025-08-26T04:00:00Z","v":684709,"vw":4.249109},{"c":4.21,"h":4.33,"l":4.07,"n":3133,"o":4.25,"t":"2025-08-27T04:00:00Z","v":542717,"vw":4.188868},{"c":4.46,"h":4.53,"l":4.18,"n":4988,"o":4.29,"t":"2025-08-28T04:00:00Z","v":886993,"vw":4.421905},{"c":4.45,"h":4.56,"l":4.21,"n":3806,"o":4.45,"t":"2025-08-29T04:00:00Z","v":610063,"vw":4.377259},{"c":4.39,"h":4.51,"l":4.302,"n":2831,"o":4.47,"t":"2025-09-02T04:00:00Z","v":364621,"vw":4.405076},{"c":4.21,"h":4.34,"l":3.98,"n":4362,"o":4.32,"t":"2025-09-03T04:00:00Z","v":821516,"vw":4.151763},{"c":4.22,"h":4.23,"l":4.1,"n":2217,"o":4.2,"t":"2025-09-04T04:00:00Z","v":282035,"vw":4.163894},{"c":4.14,"h":4.33,"l":4.1,"n":1905,"o":4.19,"t":"2025-09-05T04:00:00Z","v":277037,"vw":4.168789},{"c":4.62,"h":4.63,"l":4.151,"n":7143,"o":4.27,"t":"2025-09-08T04:00:00Z","v":1296859,"vw":4.470596},{"c":4.43,"h":4.6,"l":4.3,"n":4714,"o":4.445,"t":"2025-09-09T04:00:00Z","v":842578,"vw":4.459096},{"c":4.45,"h":4.51,"l":4.32,"n":3667,"o":4.37,"t":"2025-09-10T04:00:00Z","v":600557,"vw":4.409918},{"c":4.54,"h":4.61,"l":4.46,"n":3695,"o":4.46,"t":"2025-09-11T04:00:00Z","v":500779,"vw":4.554269},{"c":4.46,"h":4.6777,"l":4.45,"n":2259,"o":4.61,"t":"2025-09-12T04:00:00Z","v":435328,"vw":4.553534},{"c":4.81,"h":4.83,"l":4.51,"n":4133,"o":4.54,"t":"2025-09-15T04:00:00Z","v":694188,"vw":4.733707},{"c":4.87,"h":5.04,"l":4.72,"n":4704,"o":4.945,"t":"2025-09-16T04:00:00Z","v":1251975,"vw":4.845231},{"c":4.88,"h":4.92,"l":4.75,"n":3991,"o":4.91,"t":"2025-09-17T04:00:00Z","v":538461,"vw":4.846922},{"c":4.96,"h":5.08,"l":4.76,"n":4048,"o":4.93,"t":"2025-09-18T04:00:00Z","v":717008,"vw":4.960483},{"c":5.07,"h":5.075,"l":4.88,"n":4861,"o":5,"t":"2025-09-19T04:00:00Z","v":860074,"vw":5.006275},{"c":5.3,"h":5.42,"l":5.24,"n":7997,"o":5.33,"t":"2025-09-22T04:00:00Z","v":1198393,"vw":5.318835},{"c":5.95,"h":5.98,"l":5.4,"n":19914,"o":5.45,"t":"2025-09-23T04:00:00Z","v":2913900,"vw":5.830157},{"c":5.6,"h":6.02,"l":5.56,"n":9324,"o":5.9,"t":"2025-09-24T04:00:00Z","v":1475317,"vw":5.740907},{"c":5.65,"h":5.69,"l":5.25,"n":6254,"o":5.52,"t":"2025-09-25T04:00:00Z","v":1025007,"vw":5.515915},{"c":5.93,"h":6.01,"l":5.71,"n":11489,"o":5.775,"t":"2025-09-26T04:00:00Z","v":2079923,"vw":5.884587},{"c":6.1,"h":6.35,"l":5.96,"n":13367,"o":6.09,"t":"2025-09-29T04:00:00Z","v":2026837,"vw":6.147134},{"c":6.03,"h":6.225,"l":5.96,"n":6210,"o":6.225,"t":"2025-09-30T04:00:00Z","v":971197,"vw":6.032836},{"c":6,"h":6.12,"l":5.825,"n":7060,"o":5.89,"t":"2025-10-01T04:00:00Z","v":1022270,"vw":5.948466},{"c":6.15,"h":6.25,"l":5.92,"n":9498,"o":6,"t":"2025-10-02T04:00:00Z","v":1476524,"vw":6.090302},{"c":6.3,"h":6.45,"l":6.13,"n":8284,"o":6.3,"t":"2025-10-03T04:00:00Z","v":1476675,"vw":6.332718},{"c":6.69,"h":7.18,"l":6.41,"n":22243,"o":6.48,"t":"2025-10-06T04:00:00Z","v":3548248,"vw":6.916481},{"c":7.12,"h":7.28,"l":6.81,"n":14758,"o":7.07,"t":"2025-10-07T04:00:00Z","v":2554731,"vw":7.073297},{"c":7.65,"h":7.79,"l":7.48,"n":16961,"o":7.695,"t":"2025-10-08T04:00:00Z","v":3528273,"vw":7.630656},{"c":7.83,"h":8.0842,"l":7.64,"n":14848,"o":7.99,"t":"2025-10-09T04:00:00Z","v":3187012,"vw":7.89515},{"c":7.75,"h":7.8,"l":7.52,"n":23312,"o":7.56,"t":"2025-10-10T04:00:00Z","v":5039421,"vw":7.707705},{"c":8.64,"h":8.85,"l":8.19,"n":23285,"o":8.2,"t":"2025-10-13T04:00:00Z","v":4813115,"vw":8.577342},{"c":9.96,"h":10.27,"l":8.5101,"n":43448,"o":9.495,"t":"2025-10-14T04:00:00Z","v":8955938,"vw":9.624617},{"c":9.69,"h":10.68,"l":8.54,"n":45871,"o":10.41,"t":"2025-10-15T04:00:00Z","v":9753953,"vw":9.653355},{"c":8.51,"h":9.91,"l":8.464,"n":29412,"o":9.68,"t":"2025-10-16T04:00:00Z","v":4640706,"vw":9.083601},{"c":8.22,"h":8.26,"l":7.37,"n":27464,"o":7.67,"t":"2025-10-17T04:00:00Z","v":5103361,"vw":7.866043},{"c":9,"h":9.058,"l":8.11,"n":20441,"o":8.78,"t":"2025-10-20T04:00:00Z","v":3019919,"vw":8.648232},{"c":8.38,"h":8.46,"l":7.68,"n":26698,"o":8.31,"t":"2025-10-21T04:00:00Z","v":3684927,"vw":8.131908},{"c":7.69,"h":8.13,"l":7.31,"n":26648,"o":7.585,"t":"2025-10-22T04:00:00Z","v":3731456,"vw":7.643341},{"c":7.62,"h":7.98,"l":7.545,"n":8729,"o":7.81,"t":"2025-10-23T04:00:00Z","v":1147976,"vw":7.752443},{"c":6.95,"h":7.79,"l":6.84,"n":19569,"o":7.71,"t":"2025-10-24T04:00:00Z","v":3105136,"vw":7.208791},{"c":6.68,"h":6.85,"l":6.1744,"n":20530,"o":6.4,"t":"2025-10-27T04:00:00Z","v":3962028,"vw":6.455554},{"c":7.43,"h":7.54,"l":7.02,"n":17696,"o":7.27,"t":"2025-10-28T04:00:00Z","v":2919992,"vw":7.323565},{"c":7.09,"h":7.85,"l":7.005,"n":12550,"o":7.81,"t":"2025-10-29T04:00:00Z","v":3364674,"vw":7.238364},{"c":6.76,"h":7.04,"l":6.64,"n":12063,"o":6.7,"t":"2025-10-30T04:00:00Z","v":3310097,"vw":6.79714},{"c":7.13,"h":7.16,"l":6.81,"n":8710,"o":6.97,"t":"2025-10-31T04:00:00Z","v":1282870,"vw":7.061417},{"c":6.54,"h":6.79,"l":6.23,"n":15131,"o":6.76,"t":"2025-11-03T05:00:00Z","v":2250978,"vw":6.510364},{"c":6.2,"h":6.31,"l":6.03,"n":9212,"o":6.07,"t":"2025-11-04T05:00:00Z","v":1704585,"vw":6.184566},{"c":6.08,"h":6.335,"l":6.02,"n":9519,"o":6.2,"t":"2025-11-05T05:00:00Z","v":1944189,"vw":6.124621},{"c":6.41,"h":6.525,"l":5.94,"n":13170,"o":6.16,"t":"2025-11-06T05:00:00Z","v":2750892,"vw":6.271737},{"c":7,"h":7.04,"l":6.27,"n":18911,"o":6.355,"t":"2025-11-07T05:00:00Z","v":2954348,"vw":6.775749},{"c":7.15,"h":7.35,"l":7.08,"n":11413,"o":7.25,"t":"2025-11-10T05:00:00Z","v":1760488,"vw":7.18573},{"c":7.16,"h":7.21,"l":6.86,"n":5565,"o":7.12,"t":"2025-11-11T05:00:00Z","v":805998,"vw":7.031141},{"c":6.95,"h":7.27,"l":6.93,"n":7375,"o":7.07,"t":"2025-11-12T05:00:00Z","v":1125112,"vw":7.019958},{"c":6.84,"h":7.1799,"l":6.74,"n":9293,"o":6.91,"t":"2025-11-13T05:00:00Z","v":1198253,"vw":6.89407},{"c":6.59,"h":6.94,"l":6.4801,"n":11528,"o":6.58,"t":"2025-11-14T05:00:00Z","v":1358462,"vw":6.652522},{"c":6.49,"h":7.055,"l":6.44,"n":10781,"o":6.63,"t":"2025-11-17T05:00:00Z","v":1328343,"vw":6.648054},{"c":6,"h":6.47,"l":5.87,"n":10547,"o":6.35,"t":"2025-11-18T05:00:00Z","v":1929952,"vw":6.047683},{"c":6.13,"h":6.5464,"l":6.0701,"n":9271,"o":6.17,"t":"2025-11-19T05:00:00Z","v":1245576,"vw":6.251768},{"c":5.65,"h":6.415,"l":5.65,"n":10821,"o":6.315,"t":"2025-11-20T05:00:00Z","v":1580704,"vw":5.852582},{"c":5.59,"h":5.695,"l":5.435,"n":9721,"o":5.5,"t":"2025-11-21T05:00:00Z","v":1227698,"vw":5.571407},{"c":5.98,"h":6.03,"l":5.6523,"n":10329,"o":5.7,"t":"2025-11-24T05:00:00Z","v":1686846,"vw":5.889079},{"c":6.2,"h":6.47,"l":6.01,"n":13946,"o":6.18,"t":"2025-11-25T05:00:00Z","v":2189458,"vw":6.212176},{"c":6.38,"h":6.51,"l":6.14,"n":9537,"o":6.25,"t":"2025-11-26T05:00:00Z","v":2153872,"vw":6.336053},{"c":6.86,"h":6.86,"l":6.48,"n":9870,"o":6.545,"t":"2025-11-28T05:00:00Z","v":1759878,"vw":6.681615},{"c":6.43,"h":6.89,"l":6.165,"n":12808,"o":6.85,"t":"2025-12-01T05:00:00Z","v":1749179,"vw":6.388582},{"c":6.81,"h":6.96,"l":6.31,"n":11173,"o":6.44,"t":"2025-12-02T05:00:00Z","v":1730191,"vw":6.66589},{"c":6.68,"h":6.82,"l":6.4,"n":9516,"o":6.77,"t":"2025-12-03T05:00:00Z","v":1351363,"vw":6.659837},{"c":7.2,"h":7.24,"l":6.57,"n":13027,"o":6.665,"t":"2025-12-04T05:00:00Z","v":2183622,"vw":7.10338},{"c":7.24,"h":7.34,"l":7.01,"n":10585,"o":7.31,"t":"2025-12-05T05:00:00Z","v":1481655,"vw":7.218933},{"c":7.9,"h":8.165,"l":7.44,"n":17559,"o":7.455,"t":"2025-12-08T05:00:00Z","v":3002534,"vw":7.853359},{"c":7.09,"h":7.15,"l":6.6,"n":52469,"o":6.84,"t":"2025-12-09T05:00:00Z","v":10817550,"vw":6.897548},{"c":6.8,"h":7.06,"l":6.58,"n":23575,"o":7.03,"t":"2025-12-10T05:00:00Z","v":3906500,"vw":6.757227},{"c":6.72,"h":6.855,"l":6.4,"n":18019,"o":6.78,"t":"2025-12-11T05:00:00Z","v":2712206,"vw":6.655938},{"c":6.76,"h":6.99,"l":6.635,"n":10538,"o":6.9,"t":"2025-12-12T05:00:00Z","v":1353972,"vw":6.81795},{"c":7.31,"h":7.48,"l":6.93,"n":25158,"o":6.93,"t":"2025-12-15T05:00:00Z","v":3974625,"vw":7.302679},{"c":7.98,"h":8,"l":7.26,"n":27385,"o":7.26,"t":"2025-12-16T05:00:00Z","v":4498485,"vw":7.790086},{"c":7.83,"h":8.55,"l":7.8,"n":31041,"o":8.09,"t":"2025-12-17T05:00:00Z","v":4387744,"vw":8.12265},{"c":8.35,"h":8.63,"l":7.9,"n":32189,"o":7.96,"t":"2025-12-18T05:00:00Z","v":4887736,"vw":8.44462},{"c":8.46,"h":8.99,"l":8.23,"n":24200,"o":8.48,"t":"2025-12-19T05:00:00Z","v":4015782,"vw":8.513047},{"c":8.84,"h":8.97,"l":8.575,"n":15033,"o":8.62,"t":"2025-12-22T05:00:00Z","v":2136766,"vw":8.786856},{"c":8.84,"h":8.85,"l":8.57,"n":10372,"o":8.71,"t":"2025-12-23T05:00:00Z","v":1582437,"vw":8.730314},{"c":9.44,"h":9.515,"l":8.85,"n":10257,"o":8.95,"t":"2025-12-24T05:00:00Z","v":1745739,"vw":9.221011},{"c":9.47,"h":9.58,"l":9.21,"n":6921,"o":9.58,"t":"2025-12-26T05:00:00Z","v":1025938,"vw":9.418971},{"c":9.26,"h":9.5,"l":9,"n":13070,"o":9.21,"t":"2025-12-29T05:00:00Z","v":1831661,"vw":9.293484},{"c":8.89,"h":9.35,"l":8.875,"n":13240,"o":9.31,"t":"2025-12-30T05:00:00Z","v":1760320,"vw":9.018406},{"c":8.81,"h":8.91,"l":8.73,"n":7831,"o":8.82,"t":"2025-12-31T05:00:00Z","v":1187291,"vw":8.812796},{"c":8.8,"h":8.93,"l":8.56,"n":8688,"o":8.78,"t":"2026-01-02T05:00:00Z","v":1357780,"vw":8.733646},{"c":9.61,"h":9.64,"l":8.77,"n":19468,"o":8.9,"t":"2026-01-05T05:00:00Z","v":6656432,"vw":9.300134},{"c":9.74,"h":9.97,"l":9.52,"n":16004,"o":9.6,"t":"2026-01-06T05:00:00Z","v":2303733,"vw":9.770453},{"c":9.51,"h":9.62,"l":9.19,"n":13683,"o":9.51,"t":"2026-01-07T05:00:00Z","v":2157167,"vw":9.397297},{"c":9.31,"h":9.66,"l":9.245,"n":10275,"o":9.66,"t":"2026-01-08T05:00:00Z","v":1390822,"vw":9.405464},{"c":8.63,"h":9.37,"l":8.375,"n":21141,"o":9.31,"t":"2026-01-09T05:00:00Z","v":3692292,"vw":8.764217},{"c":9.09,"h":9.1,"l":8.71,"n":16685,"o":8.89,"t":"2026-01-12T05:00:00Z","v":2547206,"vw":8.963472},{"c":9.09,"h":9.3,"l":9.06,"n":19170,"o":9.24,"t":"2026-01-13T05:00:00Z","v":2629977,"vw":9.166755},{"c":9.03,"h":9.13,"l":8.625,"n":23392,"o":8.97,"t":"2026-01-14T05:00:00Z","v":3105719,"vw":8.990413},{"c":9,"h":9.08,"l":8.54,"n":23157,"o":8.9,"t":"2026-01-15T05:00:00Z","v":3148704,"vw":8.874654},{"c":8.67,"h":9.03,"l":8.6,"n":16584,"o":8.81,"t":"2026-01-16T05:00:00Z","v":2291850,"vw":8.760298},{"c":9.44,"h":9.46,"l":8.28,"n":52678,"o":8.3,"t":"2026-01-20T05:00:00Z","v":7564818,"vw":9.158972},{"c":10.14,"h":10.29,"l":9.54,"n":75033,"o":9.69,"t":"2026-01-21T05:00:00Z","v":13022617,"vw":10.019629},{"c":10.47,"h":10.71,"l":10.01,"n":30522,"o":10.2,"t":"2026-01-22T05:00:00Z","v":5070647,"vw":10.479406},{"c":11.12,"h":11.24,"l":10.62,"n":38333,"o":10.68,"t":"2026-01-23T05:00:00Z","v":6771619,"vw":11.012779},{"c":11.58,"h":12.98,"l":11.54,"n":56947,"o":11.85,"t":"2026-01-26T05:00:00Z","v":11536177,"vw":12.124712},{"c":11.1,"h":11.645,"l":10.56,"n":36495,"o":11.62,"t":"2026-01-27T05:00:00Z","v":6001982,"vw":11.00331},{"c":12.11,"h":12.1791,"l":11.29,"n":41736,"o":11.34,"t":"2026-01-28T05:00:00Z","v":7081227,"vw":11.9697},{"c":11.44,"h":11.95,"l":10.93,"n":38785,"o":11.9,"t":"2026-01-29T05:00:00Z","v":7115047,"vw":11.377595},{"c":11.29,"h":11.76,"l":10.84,"n":41975,"o":10.92,"t":"2026-01-30T05:00:00Z","v":5675566,"vw":11.421246},{"c":11.35,"h":12.38,"l":11.05,"n":32146,"o":11.43,"t":"2026-02-02T05:00:00Z","v":3838967,"vw":11.472682},{"c":13.39,"h":13.6,"l":11.73,"n":51628,"o":11.83,"t":"2026-02-03T05:00:00Z","v":7913041,"vw":12.892948},{"c":13.36,"h":13.815,"l":12.61,"n":48649,"o":13.1,"t":"2026-02-04T05:00:00Z","v":6136747,"vw":13.187979},{"c":12.7,"h":13.84,"l":12.68,"n":44775,"o":12.81,"t":"2026-02-05T05:00:00Z","v":5910386,"vw":13.142505},{"c":14.1,"h":14.14,"l":13.2,"n":35315,"o":13.2,"t":"2026-02-06T05:00:00Z","v":4326901,"vw":13.816647},{"c":14.83,"h":14.915,"l":13.93,"n":28831,"o":14.21,"t":"2026-02-09T05:00:00Z","v":3686256,"vw":14.564167},{"c":14.16,"h":14.85,"l":14.15,"n":25410,"o":14.85,"t":"2026-02-10T05:00:00Z","v":3086465,"vw":14.467768},{"c":14.18,"h":14.88,"l":13.21,"n":36992,"o":14.65,"t":"2026-02-11T05:00:00Z","v":4478953,"vw":13.877458},{"c":12.77,"h":13.82,"l":12.3,"n":48650,"o":13.82,"t":"2026-02-12T05:00:00Z","v":6053084,"vw":12.85198},{"c":13.84,"h":14.09,"l":12.56,"n":28168,"o":12.87,"t":"2026-02-13T05:00:00Z","v":2819336,"vw":13.586373},{"c":13.53,"h":13.81,"l":12.8,"n":27356,"o":13.77,"t":"2026-02-17T05:00:00Z","v":2901355,"vw":13.311811},{"c":14.51,"h":14.63,"l":13.17,"n":30518,"o":13.31,"t":"2026-02-18T05:00:00Z","v":3193489,"vw":14.291931},{"c":14.58,"h":14.63,"l":13.8,"n":18920,"o":14.27,"t":"2026-02-19T05:00:00Z","v":1994910,"vw":14.326379},{"c":14.74,"h":15.22,"l":14.3,"n":20663,"o":14.49,"t":"2026-02-20T05:00:00Z","v":2082791,"vw":14.679866},{"c":15.47,"h":15.48,"l":14.44,"n":24676,"o":14.7,"t":"2026-02-23T05:00:00Z","v":2658964,"vw":15.078783},{"c":16.58,"h":17.12,"l":15.33,"n":49972,"o":15.45,"t":"2026-02-24T05:00:00Z","v":6191914,"vw":16.63053},{"c":16.7,"h":17.31,"l":16.48,"n":27225,"o":17,"t":"2026-02-25T05:00:00Z","v":3095729,"vw":16.939271},{"c":17.84,"h":17.84,"l":16.71,"n":31723,"o":16.85,"t":"2026-02-26T05:00:00Z","v":3644460,"vw":17.32003},{"c":18.39,"h":18.51,"l":17.6,"n":48528,"o":17.725,"t":"2026-02-27T05:00:00Z","v":5784169,"vw":18.060466},{"c":20.72,"h":20.88,"l":19.14,"n":68643,"o":19.2,"t":"2026-03-02T05:00:00Z","v":8875600,"vw":20.27653},{"c":19.35,"h":19.75,"l":16.86,"n":85144,"o":17.94,"t":"2026-03-03T05:00:00Z","v":9947701,"vw":18.261814},{"c":19.55,"h":19.7953,"l":18.83,"n":33835,"o":19.47,"t":"2026-03-04T05:00:00Z","v":3393841,"vw":19.442489},{"c":19.3,"h":20.63,"l":18.0305,"n":51417,"o":20.02,"t":"2026-03-05T05:00:00Z","v":6446194,"vw":19.193875},{"c":18.72,"h":19.65,"l":18.14,"n":46764,"o":18.8,"t":"2026-03-06T05:00:00Z","v":5153638,"vw":18.833106},{"c":19.7,"h":19.75,"l":17.68,"n":32346,"o":18,"t":"2026-03-09T04:00:00Z","v":4860034,"vw":18.609624},{"c":21.29,"h":22.1499,"l":19.885,"n":63484,"o":19.94,"t":"2026-03-10T04:00:00Z","v":8453006,"vw":21.299247},{"c":22.28,"h":22.55,"l":20.6,"n":44437,"o":20.81,"t":"2026-03-11T04:00:00Z","v":5145051,"vw":21.858337},{"c":21.06,"h":21.95,"l":20.36,"n":46964,"o":21.91,"t":"2026-03-12T04:00:00Z","v":4886031,"vw":21.179648},{"c":19.675,"h":20.77,"l":18.95,"n":50591,"o":20.62,"t":"2026-03-13T04:00:00Z","v":6055641,"vw":19.735385},{"c":19.29,"h":21.5,"l":19,"n":76957,"o":20.7,"t":"2026-03-16T04:00:00Z","v":8453993,"vw":19.72847},{"c":18.16,"h":18.85,"l":17.15,"n":67049,"o":18.305,"t":"2026-03-17T04:00:00Z","v":7959657,"vw":18.065165},{"c":17.78,"h":18.39,"l":17.41,"n":40717,"o":18.16,"t":"2026-03-18T04:00:00Z","v":4815789,"vw":17.904112},{"c":17.18,"h":17.39,"l":15.21,"n":66254,"o":15.57,"t":"2026-03-19T04:00:00Z","v":8909672,"vw":16.655101},{"c":16.2,"h":18.1,"l":15.91,"n":49323,"o":17.76,"t":"2026-03-20T04:00:00Z","v":8276150,"vw":16.509413},{"c":16.93,"h":17.52,"l":15.82,"n":73609,"o":16.33,"t":"2026-03-23T04:00:00Z","v":8763678,"vw":16.908515},{"c":14.725,"h":16.25,"l":14.62,"n":84217,"o":16.19,"t":"2026-03-24T04:00:00Z","v":12756490,"vw":15.075978},{"c":16.34,"h":16.38,"l":14.92,"n":60222,"o":14.99,"t":"2026-03-25T04:00:00Z","v":8230701,"vw":15.776477},{"c":14.68,"h":15.66,"l":14.34,"n":53444,"o":15.65,"t":"2026-03-26T04:00:00Z","v":8063840,"vw":14.63263},{"c":14.91,"h":15.4,"l":14.4004,"n":37666,"o":14.51,"t":"2026-03-27T04:00:00Z","v":5609210,"vw":15.007499},{"c":13.77,"h":15.33,"l":13.52,"n":42273,"o":15.05,"t":"2026-03-30T04:00:00Z","v":4538191,"vw":14.03151},{"c":14.48,"h":14.64,"l":13.52,"n":47309,"o":13.56,"t":"2026-03-31T04:00:00Z","v":5758457,"vw":14.209608},{"c":15.02,"h":15.44,"l":14.535,"n":31019,"o":14.99,"t":"2026-04-01T04:00:00Z","v":3574914,"vw":15.070951},{"c":15.36,"h":15.64,"l":14,"n":32175,"o":14.23,"t":"2026-04-02T04:00:00Z","v":4146086,"vw":15.202751},{"c":16.63,"h":16.96,"l":15.44,"n":47766,"o":15.62,"t":"2026-04-06T04:00:00Z","v":6616461,"vw":16.522349},{"c":15.99,"h":16.73,"l":15.46,"n":37567,"o":16.63,"t":"2026-04-07T04:00:00Z","v":4462284,"vw":15.932607},{"c":17.63,"h":17.71,"l":16.52,"n":41303,"o":17.25,"t":"2026-04-08T04:00:00Z","v":5923061,"vw":17.179834},{"c":17.63,"h":18.01,"l":17.08,"n":32566,"o":17.27,"t":"2026-04-09T04:00:00Z","v":3461679,"vw":17.646561},{"c":17.88,"h":18.35,"l":17.5304,"n":25490,"o":17.79,"t":"2026-04-10T04:00:00Z","v":2586590,"vw":17.860484},{"c":20.62,"h":20.69,"l":17.4,"n":57020,"o":17.56,"t":"2026-04-13T04:00:00Z","v":7394806,"vw":19.788295},{"c":21.8,"h":21.83,"l":20.23,"n":53408,"o":20.7,"t":"2026-04-14T04:00:00Z","v":5691628,"vw":21.335477},{"c":21,"h":22.5362,"l":20.36,"n":60286,"o":21.52,"t":"2026-04-15T04:00:00Z","v":7728956,"vw":21.457084},{"c":22.77,"h":23.345,"l":20,"n":74923,"o":20.58,"t":"2026-04-16T04:00:00Z","v":9872947,"vw":22.330934},{"c":23.42,"h":24.41,"l":22.7,"n":53860,"o":22.7,"t":"2026-04-17T04:00:00Z","v":6921562,"vw":23.771872},{"c":23.37,"h":23.96,"l":22.8,"n":50006,"o":23.04,"t":"2026-04-20T04:00:00Z","v":5141971,"vw":23.311871},{"c":21.94,"h":23.75,"l":21.64,"n":50959,"o":23.34,"t":"2026-04-21T04:00:00Z","v":5441565,"vw":22.29635},{"c":23.33,"h":23.75,"l":22.48,"n":44799,"o":22.64,"t":"2026-04-22T04:00:00Z","v":4348230,"vw":23.1723},{"c":22.08,"h":23.87,"l":21.185,"n":50800,"o":23.06,"t":"2026-04-23T04:00:00Z","v":5017947,"vw":22.36347},{"c":21.92,"h":22.49,"l":21.57,"n":30090,"o":22.44,"t":"2026-04-24T04:00:00Z","v":2287895,"vw":21.920657},{"c":21.49,"h":21.748,"l":20.49,"n":47912,"o":21.53,"t":"2026-04-27T04:00:00Z","v":4273602,"vw":21.105469},{"c":20.77,"h":21.36,"l":19.83,"n":42926,"o":20.98,"t":"2026-04-28T04:00:00Z","v":3682849,"vw":20.537475},{"c":19.77,"h":20.47,"l":19.075,"n":44281,"o":20.4,"t":"2026-04-29T04:00:00Z","v":4458142,"vw":19.672986},{"c":21.68,"h":21.765,"l":19.86,"n":45781,"o":20.08,"t":"2026-04-30T04:00:00Z","v":4276818,"vw":21.022706},{"c":20.6,"h":21.65,"l":20.2311,"n":38897,"o":21.64,"t":"2026-05-01T04:00:00Z","v":3480894,"vw":20.727387},{"c":19.54,"h":21.1,"l":19.26,"n":47145,"o":21.02,"t":"2026-05-04T04:00:00Z","v":4694925,"vw":19.835958},{"c":20.03,"h":20.54,"l":19.73,"n":33305,"o":20.05,"t":"2026-05-05T04:00:00Z","v":3044236,"vw":20.077397},{"c":21.36,"h":21.55,"l":20.14,"n":46142,"o":20.69,"t":"2026-05-06T04:00:00Z","v":4800755,"vw":21.098908},{"c":19.82,"h":21.36,"l":19.55,"n":51386,"o":21.04,"t":"2026-05-07T04:00:00Z","v":4862453,"vw":20.224757},{"c":19.68,"h":20.37,"l":18.882,"n":56953,"o":20.32,"t":"2026-05-08T04:00:00Z","v":4940513,"vw":19.556885},{"c":20.92,"h":21.4,"l":19.92,"n":51952,"o":20.08,"t":"2026-05-11T04:00:00Z","v":5778998,"vw":20.753832},{"c":22.12,"h":22.175,"l":19.725,"n":50591,"o":20.61,"t":"2026-05-12T04:00:00Z","v":5014091,"vw":21.11073},{"c":19.53,"h":22.3,"l":19.455,"n":56948,"o":21.67,"t":"2026-05-13T04:00:00Z","v":5516868,"vw":20.398504},{"c":18.345,"h":19.64,"l":17.91,"n":61540,"o":19.61,"t":"2026-05-14T04:00:00Z","v":6202977,"vw":18.392312},{"c":17.45,"h":17.98,"l":17.28,"n":38945,"o":17.76,"t":"2026-05-15T04:00:00Z","v":3551265,"vw":17.532025},{"c":17.3,"h":18.25,"l":17.1,"n":40745,"o":18.16,"t":"2026-05-18T04:00:00Z","v":3627112,"vw":17.361049},{"c":17.22,"h":17.29,"l":16.18,"n":37001,"o":17.1,"t":"2026-05-19T04:00:00Z","v":3786455,"vw":16.883556},{"c":17.64,"h":18.69,"l":17.38,"n":45378,"o":17.92,"t":"2026-05-20T04:00:00Z","v":4674949,"vw":17.707283},{"c":18.79,"h":18.84,"l":17.49,"n":30591,"o":17.6,"t":"2026-05-21T04:00:00Z","v":2681581,"vw":18.404613},{"c":18.66,"h":19.09,"l":18.1,"n":31295,"o":18.95,"t":"2026-05-22T04:00:00Z","v":2871988,"vw":18.577225},{"c":19.77,"h":19.855,"l":18.96,"n":47364,"o":19.285,"t":"2026-05-26T04:00:00Z","v":4063346,"vw":19.592642},{"c":20.33,"h":20.685,"l":18.93,"n":43514,"o":19.27,"t":"2026-05-27T04:00:00Z","v":4644761,"vw":19.850719},{"c":20.7,"h":20.85,"l":19.67,"n":44182,"o":20.33,"t":"2026-05-28T04:00:00Z","v":4345415,"vw":20.276141},{"c":19.66,"h":20.95,"l":19.52,"n":44527,"o":20.71,"t":"2026-05-29T04:00:00Z","v":4548453,"vw":19.97361},{"c":19.05,"h":19.9899,"l":18.95,"n":31798,"o":19.01,"t":"2026-06-01T04:00:00Z","v":3277250,"vw":19.328042},{"c":20.65,"h":21,"l":18.6,"n":52915,"o":19.22,"t":"2026-06-02T04:00:00Z","v":5626769,"vw":20.389956},{"c":19.96,"h":21,"l":19.82,"n":27817,"o":20.39,"t":"2026-06-03T04:00:00Z","v":2196798,"vw":20.337908},{"c":20.68,"h":21.24,"l":19.384,"n":31020,"o":19.56,"t":"2026-06-04T04:00:00Z","v":3133420,"vw":20.596112},{"c":16.31,"h":18,"l":16.29,"n":111088,"o":17.77,"t":"2026-06-05T04:00:00Z","v":18646059,"vw":16.875508},{"c":16.45,"h":17.48,"l":16.085,"n":46482,"o":17.36,"t":"2026-06-08T04:00:00Z","v":4660094,"vw":16.581585},{"c":15.97,"h":16.89,"l":14.7,"n":59256,"o":16.5,"t":"2026-06-09T04:00:00Z","v":7483153,"vw":15.531878},{"c":15.3,"h":16,"l":15.11,"n":43133,"o":15.6,"t":"2026-06-10T04:00:00Z","v":4755034,"vw":15.411843},{"c":17.07,"h":17.12,"l":15.48,"n":56033,"o":15.48,"t":"2026-06-11T04:00:00Z","v":8048100,"vw":16.423236},{"c":17.68,"h":17.91,"l":16.88,"n":48471,"o":17.36,"t":"2026-06-12T04:00:00Z","v":5839589,"vw":17.604192},{"c":17.96,"h":18.91,"l":17,"n":44759,"o":18.44,"t":"2026-06-15T04:00:00Z","v":5492112,"vw":18.170055},{"c":18.57,"h":18.79,"l":17.67,"n":39654,"o":18.1,"t":"2026-06-16T04:00:00Z","v":5070156,"vw":18.440967},{"c":18.28,"h":19.17,"l":18.205,"n":33783,"o":18.51,"t":"2026-06-17T04:00:00Z","v":4183623,"vw":18.678298},{"c":18.81,"h":18.96,"l":17.82,"n":37798,"o":18.66,"t":"2026-06-18T04:00:00Z","v":7947303,"vw":18.576481},{"c":18.66,"h":19.64,"l":18.645,"n":35239,"o":19.12,"t":"2026-06-22T04:00:00Z","v":3466307,"vw":19.038305},{"c":18.19,"h":18.81,"l":17.1,"n":35168,"o":17.5,"t":"2026-06-23T04:00:00Z","v":3302962,"vw":18.238178},{"c":16.46,"h":17.74,"l":16.34,"n":45223,"o":17.5,"t":"2026-06-24T04:00:00Z","v":4447641,"vw":16.812914},{"c":16.45,"h":17.07,"l":15.985,"n":39161,"o":16.79,"t":"2026-06-25T04:00:00Z","v":3806370,"vw":16.504136},{"c":16.28,"h":16.72,"l":15.86,"n":45829,"o":16.09,"t":"2026-06-26T04:00:00Z","v":18932626,"vw":16.306266},{"c":16.14,"h":16.37,"l":15.66,"n":35810,"o":16.27,"t":"2026-06-29T04:00:00Z","v":3155394,"vw":15.9671},{"c":16.56,"h":16.86,"l":16.05,"n":41358,"o":16.32,"t":"2026-06-30T04:00:00Z","v":4771415,"vw":16.640125},{"c":15.95,"h":17.01,"l":15.91,"n":32735,"o":16.76,"t":"2026-07-01T04:00:00Z","v":4125803,"vw":16.442456},{"c":15.71,"h":17.398,"l":15.3,"n":52389,"o":16.425,"t":"2026-07-02T04:00:00Z","v":4759562,"vw":16.071534},{"c":16.21,"h":16.88,"l":15.76,"n":63221,"o":16.005,"t":"2026-07-06T04:00:00Z","v":7865953,"vw":16.37704},{"c":15.2,"h":15.82,"l":14.735,"n":68446,"o":15.75,"t":"2026-07-07T04:00:00Z","v":8834901,"vw":15.217295},{"c":14.95,"h":15.17,"l":14.3,"n":47661,"o":14.71,"t":"2026-07-08T04:00:00Z","v":6083560,"vw":14.785135},{"c":14.7,"h":15.48,"l":14.63,"n":41164,"o":15.4,"t":"2026-07-09T04:00:00Z","v":4885741,"vw":14.885875},{"c":16.61,"h":16.81,"l":14.9,"n":65773,"o":15.01,"t":"2026-07-10T04:00:00Z","v":8854137,"vw":16.225291},{"c":15.015,"h":16.26,"l":14.675,"n":54438,"o":16.08,"t":"2026-07-13T04:00:00Z","v":6252557,"vw":15.131882},{"c":15.79,"h":16.125,"l":15.61,"n":43688,"o":15.9,"t":"2026-07-14T04:00:00Z","v":5017534,"vw":15.837375},{"c":14.01,"h":16.03,"l":13.745,"n":47808,"o":15.67,"t":"2026-07-15T04:00:00Z","v":5671208,"vw":14.200829},{"c":13.175,"h":13.765,"l":13.01,"n":46783,"o":13.59,"t":"2026-07-16T04:00:00Z","v":9822817,"vw":13.28521},{"c":13.77,"h":14.12,"l":12.45,"n":50494,"o":12.8,"t":"2026-07-17T04:00:00Z","v":6069185,"vw":13.508483},{"c":13.93,"h":14.35,"l":13.665,"n":39905,"o":14,"t":"2026-07-20T04:00:00Z","v":4087069,"vw":13.887429},{"c":15,"h":15.17,"l":14.29,"n":44692,"o":14.5,"t":"2026-07-21T04:00:00Z","v":5184986,"vw":14.843879},{"c":14.29,"h":15.28,"l":14.2,"n":32308,"o":15,"t":"2026-07-22T04:00:00Z","v":5290694,"vw":14.626071},{"c":14.18,"h":14.455,"l":13.76,"n":31040,"o":13.99,"t":"2026-07-23T04:00:00Z","v":3054244,"vw":14.122044},{"c":13.34,"h":14.25,"l":13.18,"n":28474,"o":14.25,"t":"2026-07-24T04:00:00Z","v":2746621,"vw":13.481405},{"c":13.35,"h":13.8,"l":12.515,"n":41623,"o":13.73,"t":"2026-07-27T04:00:00Z","v":3995673,"vw":13.0665},{"c":12.23,"h":12.97,"l":11.495,"n":68834,"o":12.86,"t":"2026-07-28T04:00:00Z","v":8950828,"vw":12.072381},{"c":10.95,"h":11.64,"l":10.74,"n":80001,"o":11.61,"t":"2026-07-29T04:00:00Z","v":10799660,"vw":11.124818},{"c":11.67,"h":11.815,"l":10.96,"n":72443,"o":11.34,"t":"2026-07-30T04:00:00Z","v":8099145,"vw":11.501056},{"c":11.06,"h":12.34,"l":11.04,"n":86116,"o":12.23,"t":"2026-07-31T04:00:00Z","v":11420905,"vw":11.323043},{"c":12.56,"h":12.775,"l":10.83,"n":60545,"o":11.245,"t":"2026-08-03T04:00:00Z","v":11493362,"vw":12.381313},{"c":13.28,"h":13.525,"l":12.85,"n":48731,"o":13.1,"t":"2026-08-04T04:00:00Z","v":5541403,"vw":13.277771},{"c":13.31,"h":14.165,"l":13.3,"n":45916,"o":13.66,"t":"2026-08-05T04:00:00Z","v":4987257,"vw":13.691362},{"c":13.42,"h":14.04,"l":13.33,"n":59360,"o":13.45,"t":"2026-08-06T04:00:00Z","v":5817927,"vw":13.642822},{"c":14.18,"h":14.22,"l":13.07,"n":55485,"o":13.89,"t":"2026-08-07T04:00:00Z","v":9323145,"vw":13.781895},{"c":13.7,"h":14.615,"l":13.655,"n":52362,"o":14.615,"t":"2026-08-10T04:00:00Z","v":6050555,"vw":13.946857},{"c":13.29,"h":13.76,"l":12.67,"n":56551,"o":13.7,"t":"2026-08-11T04:00:00Z","v":8286971,"vw":13.1619},{"c":14.37,"h":14.67,"l":13.06,"n":67736,"o":13.97,"t":"2026-08-12T04:00:00Z","v":8180085,"vw":14.198342},{"c":13.85,"h":14.3483,"l":13.66,"n":40299,"o":14,"t":"2026-08-13T04:00:00Z","v":4322961,"vw":14.003802},{"c":15.09,"h":15.47,"l":14.01,"n":55456,"o":14.03,"t":"2026-08-14T04:00:00Z","v":6341586,"vw":15.052904},{"c":16.36,"h":16.86,"l":15.862,"n":69586,"o":16.2,"t":"2026-08-17T04:00:00Z","v":11215878,"vw":16.349864},{"c":15.6,"h":16.145,"l":15.2601,"n":48058,"o":15.78,"t":"2026-08-18T04:00:00Z","v":6117446,"vw":15.678255},{"c":16.18,"h":16.2915,"l":15.64,"n":47655,"o":16.05,"t":"2026-08-19T04:00:00Z","v":6682533,"vw":16.07907},{"c":17.69,"h":17.76,"l":15.75,"n":68659,"o":15.81,"t":"2026-08-20T04:00:00Z","v":10490809,"vw":17.158089},{"c":18.51,"h":19.06,"l":18,"n":66159,"o":18,"t":"2026-08-21T04:00:00Z","v":8496601,"vw":18.606419},{"c":18.28,"h":18.75,"l":17.9239,"n":39795,"o":18.7,"t":"2026-08-24T04:00:00Z","v":4470635,"vw":18.213526},{"c":18.93,"h":19,"l":17.801,"n":38284,"o":18.29,"t":"2026-08-25T04:00:00Z","v":4202337,"vw":18.749545},{"c":18.24,"h":18.8635,"l":18.1,"n":35783,"o":18.605,"t":"2026-08-26T04:00:00Z","v":3473006,"vw":18.34226},{"c":18.89,"h":19.05,"l":17.9,"n":38803,"o":18.05,"t":"2026-08-27T04:00:00Z","v":5058308,"vw":18.736792},{"c":18.04,"h":19,"l":17.89,"n":34605,"o":18.885,"t":"2026-08-28T04:00:00Z","v":3604619,"vw":18.166463},{"c":17.8,"h":18.395,"l":17.42,"n":39745,"o":18.19,"t":"2026-08-31T04:00:00Z","v":4857484,"vw":17.798391},{"c":17.635,"h":18.13,"l":16.84,"n":37949,"o":17.235,"t":"2026-09-01T04:00:00Z","v":7251023,"vw":17.590872},{"c":17.69,"h":18.04,"l":16.62,"n":59911,"o":18.04,"t":"2026-09-02T04:00:00Z","v":9790828,"vw":17.388082},{"c":17.84,"h":18,"l":17.05,"n":39397,"o":17.97,"t":"2026-09-03T04:00:00Z","v":6010162,"vw":17.538095},{"c":17.57,"h":17.93,"l":17.05,"n":45281,"o":17.59,"t":"2026-09-04T04:00:00Z","v":5952348,"vw":17.535967},{"c":19.12,"h":19.45,"l":17.4601,"n":61440,"o":17.72,"t":"2026-09-08T04:00:00Z","v":10271788,"vw":18.850347},{"c":18.33,"h":19.17,"l":18.2,"n":32656,"o":19,"t":"2026-09-09T04:00:00Z","v":4429518,"vw":18.577886},{"c":16.57,"h":17.71,"l":16.45,"n":54191,"o":17.71,"t":"2026-09-10T04:00:00Z","v":6156895,"vw":16.889485},{"c":15.49,"h":17.1,"l":14.94,"n":74830,"o":17.06,"t":"2026-09-11T04:00:00Z","v":11147317,"vw":15.710156},{"c":14.7,"h":15.675,"l":14.6516,"n":48704,"o":15.675,"t":"2026-09-14T04:00:00Z","v":6535455,"vw":14.946381},{"c":14.04,"h":15.25,"l":14.01,"n":41010,"o":14.68,"t":"2026-09-15T04:00:00Z","v":4802624,"vw":14.373504},{"c":13.47,"h":14.41,"l":13.25,"n":45482,"o":14.33,"t":"2026-09-16T04:00:00Z","v":5263819,"vw":13.683653},{"c":14.13,"h":14.26,"l":13.8306,"n":42381,"o":14.05,"t":"2026-09-17T04:00:00Z","v":5828715,"vw":14.091032},{"c":13.84,"h":14.59,"l":13.675,"n":41609,"o":14.32,"t":"2026-09-18T04:00:00Z","v":7856677,"vw":13.885847},{"c":14.66,"h":15.23,"l":14.11,"n":50974,"o":14.63,"t":"2026-09-21T04:00:00Z","v":6096843,"vw":14.583983},{"c":14.35,"h":14.49,"l":13.855,"n":45983,"o":14.49,"t":"2026-09-22T04:00:00Z","v":6193693,"vw":14.199601},{"c":13.62,"h":13.97,"l":13.4,"n":38879,"o":13.79,"t":"2026-09-23T04:00:00Z","v":4816514,"vw":13.64391},{"c":12.4,"h":13.1677,"l":12.37,"n":54362,"o":12.97,"t":"2026-09-24T04:00:00Z","v":6789222,"vw":12.583422},{"c":13.72,"h":14.07,"l":12.77,"n":63225,"o":12.83,"t":"2026-09-25T04:00:00Z","v":11496162,"vw":13.705527},{"c":13.21,"h":13.615,"l":13.02,"n":41411,"o":13.21,"t":"2026-09-28T04:00:00Z","v":4565076,"vw":13.282085},{"c":13.19,"h":13.75,"l":12.74,"n":51270,"o":13.75,"t":"2026-09-29T04:00:00Z","v":6538178,"vw":13.109374},{"c":13.16,"h":13.73,"l":12.97,"n":29520,"o":13.22,"t":"2026-09-30T04:00:00Z","v":3520335,"vw":13.231926},{"c":13.18,"h":13.36,"l":12.76,"n":49265,"o":12.97,"t":"2026-10-01T04:00:00Z","v":6612481,"vw":13.059932},{"c":13.4,"h":13.77,"l":13.19,"n":43240,"o":13.2,"t":"2026-10-02T04:00:00Z","v":5726836,"vw":13.516536},{"c":13.52,"h":13.67,"l":12.95,"n":31866,"o":13.23,"t":"2026-10-05T04:00:00Z","v":3877801,"vw":13.43555},{"c":13.04,"h":13.5799,"l":12.96,"n":41380,"o":13.52,"t":"2026-10-06T04:00:00Z","v":4890181,"vw":13.147618},{"c":12.1,"h":12.63,"l":12.01,"n":44227,"o":12.56,"t":"2026-10-07T04:00:00Z","v":4857435,"vw":12.187286},{"c":11.57,"h":12.2199,"l":11.225,"n":62832,"o":11.8,"t":"2026-10-08T04:00:00Z","v":9159262,"vw":11.648425},{"c":11.87,"h":11.92,"l":11.425,"n":41210,"o":11.9,"t":"2026-10-09T04:00:00Z","v":6247821,"vw":11.745316},{"c":11.08,"h":11.6,"l":10.87,"n":48477,"o":11.46,"t":"2026-10-12T04:00:00Z","v":6149708,"vw":11.087777},{"c":10.98,"h":11.63,"l":10.89,"n":49161,"o":11.19,"t":"2026-10-13T04:00:00Z","v":6238605,"vw":11.050355},{"c":10.19,"h":10.6922,"l":9.93,"n":61422,"o":10.62,"t":"2026-10-14T04:00:00Z","v":7922346,"vw":10.168949},{"c":10.1,"h":10.285,"l":9.35,"n":61967,"o":9.825,"t":"2026-10-15T04:00:00Z","v":8872781,"vw":9.902208},{"c":9.83,"h":10.428,"l":9.7138,"n":43310,"o":9.99,"t":"2026-10-16T04:00:00Z","v":6006800,"vw":9.982829},{"c":8.83,"h":10.045,"l":8.66,"n":72124,"o":10.045,"t":"2026-10-19T04:00:00Z","v":12199540,"vw":8.970622},{"c":8.9,"h":9.3486,"l":8.455,"n":60534,"o":8.57,"t":"2026-10-20T04:00:00Z","v":9480474,"vw":8.944349},{"c":9.34,"h":9.49,"l":9.09,"n":56964,"o":9.275,"t":"2026-10-21T04:00:00Z","v":9038346,"vw":9.301651},{"c":8.75,"h":8.91,"l":8.58,"n":45632,"o":8.79,"t":"2026-10-22T04:00:00Z","v":5800037,"vw":8.720449}],"volatilityBars":[{"c":14.3,"h":14.33,"l":14.07,"n":171,"o":14.09,"t":"2026-09-21T08:00:00Z","v":16002,"vw":14.189721},{"c":14.26,"h":14.26,"l":14.21,"n":16,"o":14.22,"t":"2026-09-21T08:15:00Z","v":1023,"vw":14.23375},{"c":14.3171,"h":14.3171,"l":14.26,"n":18,"o":14.26,"t":"2026-09-21T08:30:00Z","v":2291,"vw":14.28297},{"c":14.33,"h":14.33,"l":14.28,"n":30,"o":14.31,"t":"2026-09-21T08:45:00Z","v":3722,"vw":14.319963},{"c":14.32,"h":14.3269,"l":14.32,"n":3,"o":14.3269,"t":"2026-09-21T09:00:00Z","v":1208,"vw":14.326031},{"c":14.3727,"h":14.3727,"l":14.32,"n":34,"o":14.32,"t":"2026-09-21T09:15:00Z","v":10619,"vw":14.364807},{"c":14.41,"h":14.41,"l":14.29,"n":61,"o":14.38,"t":"2026-09-21T09:30:00Z","v":9078,"vw":14.400533},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-21T09:45:00Z","v":300,"vw":14.45},{"c":14.4,"h":14.44,"l":14.4,"n":4,"o":14.43,"t":"2026-09-21T10:00:00Z","v":766,"vw":14.432116},{"c":14.32,"h":14.39,"l":14.31,"n":24,"o":14.38,"t":"2026-09-21T11:00:00Z","v":5176,"vw":14.331779},{"c":14.375,"h":14.4319,"l":14.375,"n":4,"o":14.4319,"t":"2026-09-21T11:15:00Z","v":327,"vw":14.393967},{"c":14.37,"h":14.4367,"l":14.32,"n":12,"o":14.4367,"t":"2026-09-21T11:30:00Z","v":2065,"vw":14.417826},{"c":14.36,"h":14.37,"l":14.36,"n":7,"o":14.36,"t":"2026-09-21T11:45:00Z","v":703,"vw":14.361429},{"c":14.38,"h":14.38,"l":14.345,"n":4,"o":14.37,"t":"2026-09-21T12:00:00Z","v":750,"vw":14.370667},{"c":14.2751,"h":14.3714,"l":14.2751,"n":44,"o":14.37,"t":"2026-09-21T12:15:00Z","v":16649,"vw":14.296702},{"c":14.31,"h":14.37,"l":14.3,"n":40,"o":14.3611,"t":"2026-09-21T12:30:00Z","v":17076,"vw":14.361005},{"c":14.37,"h":14.37,"l":14.36,"n":2,"o":14.36,"t":"2026-09-21T12:45:00Z","v":600,"vw":14.368333},{"c":14.35,"h":14.41,"l":14.32,"n":31,"o":14.34,"t":"2026-09-21T13:00:00Z","v":5150,"vw":14.369692},{"c":14.58,"h":14.625,"l":14.31,"n":92,"o":14.31,"t":"2026-09-21T13:15:00Z","v":15755,"vw":14.534099},{"c":14.93,"h":15.23,"l":14.45,"n":4222,"o":14.63,"t":"2026-09-21T13:30:00Z","v":641499,"vw":14.911824},{"c":14.81,"h":15.11,"l":14.76,"n":3503,"o":14.93,"t":"2026-09-21T13:45:00Z","v":421305,"vw":14.96694},{"c":14.465,"h":14.825,"l":14.45,"n":2106,"o":14.81,"t":"2026-09-21T14:00:00Z","v":285141,"vw":14.605438},{"c":14.445,"h":14.61,"l":14.44,"n":2374,"o":14.46,"t":"2026-09-21T14:15:00Z","v":280863,"vw":14.520193},{"c":14.345,"h":14.505,"l":14.3419,"n":1702,"o":14.45,"t":"2026-09-21T14:30:00Z","v":174451,"vw":14.406013},{"c":14.24,"h":14.4,"l":14.23,"n":1630,"o":14.35,"t":"2026-09-21T14:45:00Z","v":173362,"vw":14.302836},{"c":14.235,"h":14.27,"l":14.11,"n":2357,"o":14.2305,"t":"2026-09-21T15:00:00Z","v":347852,"vw":14.154639},{"c":14.23,"h":14.275,"l":14.21,"n":1298,"o":14.24,"t":"2026-09-21T15:15:00Z","v":101050,"vw":14.246557},{"c":14.249,"h":14.28,"l":14.205,"n":1270,"o":14.235,"t":"2026-09-21T15:30:00Z","v":108494,"vw":14.243323},{"c":14.345,"h":14.43,"l":14.24,"n":1430,"o":14.249,"t":"2026-09-21T15:45:00Z","v":129437,"vw":14.352337},{"c":14.465,"h":14.53,"l":14.345,"n":1601,"o":14.345,"t":"2026-09-21T16:00:00Z","v":171703,"vw":14.448414},{"c":14.4803,"h":14.55,"l":14.47,"n":1189,"o":14.47,"t":"2026-09-21T16:15:00Z","v":111289,"vw":14.513665},{"c":14.66,"h":14.86,"l":14.49,"n":2217,"o":14.49,"t":"2026-09-21T16:30:00Z","v":317593,"vw":14.683877},{"c":14.565,"h":14.655,"l":14.55,"n":1081,"o":14.655,"t":"2026-09-21T16:45:00Z","v":126705,"vw":14.615153},{"c":14.595,"h":14.62,"l":14.545,"n":1153,"o":14.565,"t":"2026-09-21T17:00:00Z","v":93473,"vw":14.575584},{"c":14.465,"h":14.595,"l":14.46,"n":1162,"o":14.59,"t":"2026-09-21T17:15:00Z","v":93493,"vw":14.525592},{"c":14.445,"h":14.4682,"l":14.43,"n":877,"o":14.46,"t":"2026-09-21T17:30:00Z","v":57587,"vw":14.445883},{"c":14.43,"h":14.455,"l":14.4,"n":904,"o":14.4401,"t":"2026-09-21T17:45:00Z","v":60384,"vw":14.4281},{"c":14.45,"h":14.45,"l":14.385,"n":1259,"o":14.42,"t":"2026-09-21T18:00:00Z","v":91454,"vw":14.424266},{"c":14.385,"h":14.45,"l":14.36,"n":1393,"o":14.44,"t":"2026-09-21T18:15:00Z","v":135061,"vw":14.415252},{"c":14.41,"h":14.42,"l":14.37,"n":1303,"o":14.38,"t":"2026-09-21T18:30:00Z","v":97982,"vw":14.394763},{"c":14.39,"h":14.46,"l":14.38,"n":1906,"o":14.42,"t":"2026-09-21T18:45:00Z","v":179330,"vw":14.420134},{"c":14.405,"h":14.41,"l":14.37,"n":1513,"o":14.385,"t":"2026-09-21T19:00:00Z","v":115898,"vw":14.388513},{"c":14.48,"h":14.5,"l":14.36,"n":1826,"o":14.405,"t":"2026-09-21T19:15:00Z","v":144780,"vw":14.446506},{"c":14.565,"h":14.605,"l":14.46,"n":1724,"o":14.485,"t":"2026-09-21T19:30:00Z","v":202635,"vw":14.522824},{"c":14.67,"h":14.695,"l":14.55,"n":6978,"o":14.565,"t":"2026-09-21T19:45:00Z","v":895850,"vw":14.638138},{"c":14.66,"h":14.66,"l":14.66,"n":15,"o":14.66,"t":"2026-09-21T20:00:00Z","v":396538,"vw":14.66},{"c":14.7,"h":14.7,"l":14.6602,"n":4,"o":14.6602,"t":"2026-09-21T20:15:00Z","v":900,"vw":14.688523},{"c":14.66,"h":14.7,"l":14.66,"n":5,"o":14.7,"t":"2026-09-21T20:30:00Z","v":916,"vw":14.666967},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-09-21T20:45:00Z","v":5964,"vw":14.75},{"c":14.75,"h":14.75,"l":14.74,"n":16,"o":14.74,"t":"2026-09-21T21:15:00Z","v":643,"vw":14.745272},{"c":14.76,"h":14.81,"l":14.75,"n":16,"o":14.75,"t":"2026-09-21T21:30:00Z","v":10734,"vw":14.797274},{"c":14.79,"h":14.79,"l":14.76,"n":14,"o":14.76,"t":"2026-09-21T21:45:00Z","v":2010,"vw":14.776579},{"c":14.87,"h":14.87,"l":14.75,"n":12,"o":14.75,"t":"2026-09-21T22:15:00Z","v":1706,"vw":14.801014},{"c":14.775,"h":14.775,"l":14.775,"n":5,"o":14.775,"t":"2026-09-21T22:30:00Z","v":183,"vw":14.775},{"c":14.75,"h":14.8,"l":14.75,"n":8,"o":14.7577,"t":"2026-09-21T22:45:00Z","v":1410,"vw":14.769623},{"c":14.77,"h":14.78,"l":14.75,"n":3,"o":14.75,"t":"2026-09-21T23:00:00Z","v":500,"vw":14.7708},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-09-21T23:15:00Z","v":308,"vw":14.79},{"c":14.87,"h":14.88,"l":14.87,"n":4,"o":14.88,"t":"2026-09-21T23:30:00Z","v":2102,"vw":14.870476},{"c":14.69,"h":14.75,"l":14.57,"n":183,"o":14.61,"t":"2026-09-22T08:00:00Z","v":16944,"vw":14.671604},{"c":14.57,"h":14.57,"l":14.52,"n":20,"o":14.52,"t":"2026-09-22T08:15:00Z","v":1550,"vw":14.525285},{"c":14.57,"h":14.57,"l":14.55,"n":11,"o":14.55,"t":"2026-09-22T08:45:00Z","v":909,"vw":14.566196},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-22T09:45:00Z","v":272,"vw":14.78},{"c":14.76,"h":14.765,"l":14.75,"n":12,"o":14.75,"t":"2026-09-22T10:00:00Z","v":921,"vw":14.752968},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-09-22T10:15:00Z","v":205,"vw":14.77},{"c":14.71,"h":14.73,"l":14.7029,"n":5,"o":14.7029,"t":"2026-09-22T10:45:00Z","v":833,"vw":14.711257},{"c":14.71,"h":14.71,"l":14.7,"n":7,"o":14.71,"t":"2026-09-22T11:00:00Z","v":1145,"vw":14.702221},{"c":14.7571,"h":14.7571,"l":14.7571,"n":2,"o":14.7571,"t":"2026-09-22T11:30:00Z","v":124,"vw":14.7571},{"c":14.65,"h":14.7374,"l":14.61,"n":25,"o":14.7374,"t":"2026-09-22T11:45:00Z","v":4397,"vw":14.651589},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-09-22T12:00:00Z","v":1002,"vw":14.68},{"c":14.58,"h":14.68,"l":14.58,"n":10,"o":14.68,"t":"2026-09-22T12:15:00Z","v":11790,"vw":14.588148},{"c":14.65,"h":14.65,"l":14.64,"n":2,"o":14.64,"t":"2026-09-22T12:45:00Z","v":1500,"vw":14.648067},{"c":14.6,"h":14.6,"l":14.58,"n":22,"o":14.59,"t":"2026-09-22T13:00:00Z","v":5211,"vw":14.584127},{"c":14.41,"h":14.61,"l":14.4,"n":74,"o":14.6,"t":"2026-09-22T13:15:00Z","v":6206,"vw":14.498558},{"c":14.23,"h":14.49,"l":14.13,"n":1885,"o":14.49,"t":"2026-09-22T13:30:00Z","v":361055,"vw":14.275905},{"c":14.24,"h":14.36,"l":14.22,"n":1202,"o":14.23,"t":"2026-09-22T13:45:00Z","v":139785,"vw":14.290147},{"c":14.195,"h":14.25,"l":14.1507,"n":1563,"o":14.24,"t":"2026-09-22T14:00:00Z","v":137734,"vw":14.197361},{"c":13.89,"h":14.23,"l":13.87,"n":2676,"o":14.19,"t":"2026-09-22T14:15:00Z","v":315466,"vw":13.984141},{"c":13.9271,"h":13.96,"l":13.855,"n":1667,"o":13.895,"t":"2026-09-22T14:30:00Z","v":129753,"vw":13.90781},{"c":13.945,"h":14.02,"l":13.865,"n":1935,"o":13.93,"t":"2026-09-22T14:45:00Z","v":182047,"vw":13.941922},{"c":14.04,"h":14.04,"l":13.895,"n":2197,"o":13.945,"t":"2026-09-22T15:00:00Z","v":265938,"vw":13.980231},{"c":14.0598,"h":14.065,"l":13.965,"n":1450,"o":14.04,"t":"2026-09-22T15:15:00Z","v":121279,"vw":14.007569},{"c":14.04,"h":14.05,"l":13.98,"n":1077,"o":14.05,"t":"2026-09-22T15:30:00Z","v":103400,"vw":14.008132},{"c":14.0918,"h":14.13,"l":13.982,"n":1188,"o":14.03,"t":"2026-09-22T15:45:00Z","v":104424,"vw":14.040114},{"c":14.155,"h":14.155,"l":14.06,"n":1221,"o":14.095,"t":"2026-09-22T16:00:00Z","v":90198,"vw":14.098546},{"c":14.062,"h":14.155,"l":14.062,"n":1140,"o":14.155,"t":"2026-09-22T16:15:00Z","v":69832,"vw":14.111896},{"c":14.18,"h":14.185,"l":14.0604,"n":1212,"o":14.0604,"t":"2026-09-22T16:30:00Z","v":66326,"vw":14.12979},{"c":14.37,"h":14.375,"l":14.175,"n":1411,"o":14.1849,"t":"2026-09-22T16:45:00Z","v":112423,"vw":14.305815},{"c":14.25,"h":14.4399,"l":14.23,"n":1578,"o":14.36,"t":"2026-09-22T17:00:00Z","v":244184,"vw":14.32514},{"c":14.225,"h":14.275,"l":14.2,"n":868,"o":14.25,"t":"2026-09-22T17:15:00Z","v":98781,"vw":14.236286},{"c":14.15,"h":14.235,"l":14.13,"n":1615,"o":14.22,"t":"2026-09-22T17:30:00Z","v":146215,"vw":14.175845},{"c":14.195,"h":14.205,"l":14.105,"n":1658,"o":14.15,"t":"2026-09-22T17:45:00Z","v":181642,"vw":14.14179},{"c":14.145,"h":14.26,"l":14.14,"n":1202,"o":14.1999,"t":"2026-09-22T18:00:00Z","v":98200,"vw":14.205536},{"c":14.07,"h":14.175,"l":14.065,"n":1135,"o":14.145,"t":"2026-09-22T18:15:00Z","v":66050,"vw":14.121417},{"c":14.095,"h":14.135,"l":14.04,"n":1257,"o":14.07,"t":"2026-09-22T18:30:00Z","v":107145,"vw":14.078104},{"c":14.155,"h":14.17,"l":14.095,"n":1103,"o":14.095,"t":"2026-09-22T18:45:00Z","v":85841,"vw":14.13643},{"c":14.17,"h":14.215,"l":14.145,"n":1357,"o":14.158,"t":"2026-09-22T19:00:00Z","v":115105,"vw":14.184853},{"c":14.18,"h":14.2,"l":14.155,"n":1915,"o":14.17,"t":"2026-09-22T19:15:00Z","v":158473,"vw":14.178708},{"c":14.3,"h":14.31,"l":14.17,"n":2419,"o":14.175,"t":"2026-09-22T19:30:00Z","v":317003,"vw":14.24281},{"c":14.35,"h":14.47,"l":14.245,"n":7346,"o":14.305,"t":"2026-09-22T19:45:00Z","v":1725417,"vw":14.355316},{"c":14.3616,"h":14.3616,"l":14.33,"n":24,"o":14.35,"t":"2026-09-22T20:00:00Z","v":466390,"vw":14.350006},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-22T20:15:00Z","v":1000,"vw":14.41},{"c":14.35,"h":14.38,"l":14.35,"n":3,"o":14.38,"t":"2026-09-22T20:30:00Z","v":3648,"vw":14.351563},{"c":14.4063,"h":14.4063,"l":14.37,"n":27,"o":14.4,"t":"2026-09-22T21:00:00Z","v":21628,"vw":14.399282},{"c":14.385,"h":14.385,"l":14.385,"n":1,"o":14.385,"t":"2026-09-22T22:30:00Z","v":149,"vw":14.385},{"c":14.4,"h":14.4,"l":14.4,"n":7,"o":14.4,"t":"2026-09-22T22:45:00Z","v":1539,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-22T23:00:00Z","v":304,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-09-22T23:30:00Z","v":102,"vw":14.4},{"c":14.34,"h":14.36,"l":14.3,"n":49,"o":14.36,"t":"2026-09-23T08:00:00Z","v":3151,"vw":14.345058},{"c":14.32,"h":14.39,"l":14.32,"n":37,"o":14.35,"t":"2026-09-23T08:30:00Z","v":4290,"vw":14.340656},{"c":14.28,"h":14.3,"l":14.28,"n":42,"o":14.3,"t":"2026-09-23T08:45:00Z","v":3037,"vw":14.288729},{"c":14.32,"h":14.38,"l":14.32,"n":5,"o":14.38,"t":"2026-09-23T10:15:00Z","v":549,"vw":14.361909},{"c":14.29,"h":14.29,"l":14.29,"n":4,"o":14.29,"t":"2026-09-23T10:45:00Z","v":395,"vw":14.29},{"c":14.28,"h":14.3796,"l":14.28,"n":14,"o":14.3796,"t":"2026-09-23T11:00:00Z","v":10909,"vw":14.374608},{"c":14.09,"h":14.23,"l":14.09,"n":41,"o":14.23,"t":"2026-09-23T11:30:00Z","v":3056,"vw":14.139801},{"c":14.14,"h":14.15,"l":14.1,"n":13,"o":14.15,"t":"2026-09-23T11:45:00Z","v":1318,"vw":14.124033},{"c":14.11,"h":14.14,"l":14.1,"n":21,"o":14.1,"t":"2026-09-23T12:15:00Z","v":12592,"vw":14.103211},{"c":14.12,"h":14.14,"l":14.1,"n":17,"o":14.11,"t":"2026-09-23T12:30:00Z","v":1125,"vw":14.117022},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-09-23T12:45:00Z","v":131,"vw":14.1},{"c":14.14,"h":14.14,"l":14.08,"n":49,"o":14.13,"t":"2026-09-23T13:00:00Z","v":2868,"vw":14.10258},{"c":13.78,"h":14.09,"l":13.78,"n":181,"o":14.08,"t":"2026-09-23T13:15:00Z","v":15987,"vw":13.869559},{"c":13.775,"h":13.97,"l":13.69,"n":2143,"o":13.79,"t":"2026-09-23T13:30:00Z","v":384701,"vw":13.796187},{"c":13.6,"h":13.79,"l":13.59,"n":2150,"o":13.75,"t":"2026-09-23T13:45:00Z","v":859386,"vw":13.74262},{"c":13.555,"h":13.7191,"l":13.55,"n":1547,"o":13.6,"t":"2026-09-23T14:00:00Z","v":133191,"vw":13.637257},{"c":13.62,"h":13.66,"l":13.56,"n":1408,"o":13.56,"t":"2026-09-23T14:15:00Z","v":124202,"vw":13.601502},{"c":13.69,"h":13.7,"l":13.59,"n":1413,"o":13.61,"t":"2026-09-23T14:30:00Z","v":144383,"vw":13.636766},{"c":13.64,"h":13.74,"l":13.62,"n":1642,"o":13.68,"t":"2026-09-23T14:45:00Z","v":155521,"vw":13.696428},{"c":13.63,"h":13.66,"l":13.565,"n":1119,"o":13.63,"t":"2026-09-23T15:00:00Z","v":76435,"vw":13.612691},{"c":13.58,"h":13.65,"l":13.57,"n":1118,"o":13.62,"t":"2026-09-23T15:15:00Z","v":81618,"vw":13.595874},{"c":13.59,"h":13.59,"l":13.53,"n":970,"o":13.57,"t":"2026-09-23T15:30:00Z","v":116382,"vw":13.552276},{"c":13.54,"h":13.61,"l":13.5,"n":784,"o":13.61,"t":"2026-09-23T15:45:00Z","v":63818,"vw":13.527752},{"c":13.52,"h":13.54,"l":13.475,"n":1250,"o":13.54,"t":"2026-09-23T16:00:00Z","v":116783,"vw":13.494602},{"c":13.545,"h":13.565,"l":13.48,"n":1109,"o":13.52,"t":"2026-09-23T16:15:00Z","v":101860,"vw":13.513699},{"c":13.52,"h":13.5784,"l":13.5,"n":1612,"o":13.54,"t":"2026-09-23T16:30:00Z","v":144828,"vw":13.538996},{"c":13.51,"h":13.52,"l":13.48,"n":820,"o":13.52,"t":"2026-09-23T16:45:00Z","v":75777,"vw":13.498808},{"c":13.42,"h":13.51,"l":13.4,"n":1506,"o":13.51,"t":"2026-09-23T17:00:00Z","v":173356,"vw":13.429388},{"c":13.435,"h":13.45,"l":13.41,"n":1224,"o":13.415,"t":"2026-09-23T17:15:00Z","v":142244,"vw":13.428197},{"c":13.49,"h":13.49,"l":13.41,"n":983,"o":13.435,"t":"2026-09-23T17:30:00Z","v":50622,"vw":13.445788},{"c":13.58,"h":13.58,"l":13.465,"n":941,"o":13.48,"t":"2026-09-23T17:45:00Z","v":122053,"vw":13.502843},{"c":13.665,"h":13.7,"l":13.57,"n":1121,"o":13.575,"t":"2026-09-23T18:00:00Z","v":180548,"vw":13.628658},{"c":13.63,"h":13.69,"l":13.62,"n":885,"o":13.665,"t":"2026-09-23T18:15:00Z","v":41387,"vw":13.653437},{"c":13.65,"h":13.67,"l":13.62,"n":999,"o":13.64,"t":"2026-09-23T18:30:00Z","v":55363,"vw":13.648451},{"c":13.675,"h":13.68,"l":13.615,"n":1156,"o":13.645,"t":"2026-09-23T18:45:00Z","v":43796,"vw":13.646334},{"c":13.685,"h":13.715,"l":13.65,"n":1227,"o":13.67,"t":"2026-09-23T19:00:00Z","v":73535,"vw":13.675676},{"c":13.71,"h":13.76,"l":13.68,"n":1441,"o":13.689,"t":"2026-09-23T19:15:00Z","v":110362,"vw":13.722463},{"c":13.63,"h":13.705,"l":13.62,"n":1745,"o":13.7,"t":"2026-09-23T19:30:00Z","v":104243,"vw":13.679074},{"c":13.63,"h":13.69,"l":13.57,"n":5757,"o":13.63,"t":"2026-09-23T19:45:00Z","v":529568,"vw":13.639776},{"c":13.636,"h":13.636,"l":13.6,"n":30,"o":13.62,"t":"2026-09-23T20:00:00Z","v":533165,"vw":13.619812},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-23T20:30:00Z","v":6708,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":11,"o":13.62,"t":"2026-09-23T20:45:00Z","v":269,"vw":13.62},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-09-23T21:00:00Z","v":388,"vw":13.65},{"c":13.7599,"h":13.767,"l":13.7599,"n":2,"o":13.767,"t":"2026-09-23T21:30:00Z","v":250,"vw":13.76416},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-23T21:45:00Z","v":100,"vw":13.7},{"c":13.67,"h":13.74,"l":13.67,"n":4,"o":13.7,"t":"2026-09-23T22:00:00Z","v":1401,"vw":13.722143},{"c":13.7,"h":13.7266,"l":13.7,"n":4,"o":13.7266,"t":"2026-09-23T22:30:00Z","v":643,"vw":13.712469},{"c":13.64,"h":13.67,"l":13.63,"n":55,"o":13.67,"t":"2026-09-23T22:45:00Z","v":3777,"vw":13.650812},{"c":13.64,"h":13.713,"l":13.64,"n":2,"o":13.713,"t":"2026-09-23T23:00:00Z","v":400,"vw":13.65825},{"c":13.64,"h":13.64,"l":13.64,"n":5,"o":13.64,"t":"2026-09-23T23:15:00Z","v":698,"vw":13.64},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-09-23T23:45:00Z","v":660,"vw":13.7},{"c":13.54,"h":13.65,"l":13.44,"n":121,"o":13.62,"t":"2026-09-24T08:00:00Z","v":11405,"vw":13.573102},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-24T08:15:00Z","v":795,"vw":13.47},{"c":13.68,"h":13.68,"l":13.44,"n":6,"o":13.44,"t":"2026-09-24T08:30:00Z","v":1117,"vw":13.524206},{"c":13.47,"h":13.5,"l":13.47,"n":34,"o":13.5,"t":"2026-09-24T08:45:00Z","v":3017,"vw":13.498045},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-09-24T09:00:00Z","v":398,"vw":13.49},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-24T09:15:00Z","v":100,"vw":13.48},{"c":13.49,"h":13.49,"l":13.47,"n":5,"o":13.47,"t":"2026-09-24T09:30:00Z","v":1241,"vw":13.479738},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-24T09:45:00Z","v":100,"vw":13.48},{"c":13.545,"h":13.55,"l":13.42,"n":7,"o":13.54,"t":"2026-09-24T10:15:00Z","v":822,"vw":13.527625},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-09-24T10:45:00Z","v":550,"vw":13.52},{"c":13.52,"h":13.5507,"l":13.52,"n":12,"o":13.55,"t":"2026-09-24T11:00:00Z","v":2013,"vw":13.544777},{"c":13.56,"h":13.56,"l":13.55,"n":4,"o":13.55,"t":"2026-09-24T11:15:00Z","v":511,"vw":13.557843},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-09-24T11:30:00Z","v":131,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-24T11:45:00Z","v":700,"vw":13.56},{"c":13.48,"h":13.54,"l":13.47,"n":36,"o":13.515,"t":"2026-09-24T12:00:00Z","v":14573,"vw":13.4866},{"c":13.33,"h":13.4727,"l":13.33,"n":82,"o":13.42,"t":"2026-09-24T12:15:00Z","v":11523,"vw":13.408637},{"c":13.26,"h":13.35,"l":13.23,"n":96,"o":13.3358,"t":"2026-09-24T12:30:00Z","v":9980,"vw":13.294056},{"c":13.28,"h":13.3,"l":13.27,"n":30,"o":13.3,"t":"2026-09-24T12:45:00Z","v":5186,"vw":13.292451},{"c":13.25,"h":13.28,"l":13.25,"n":56,"o":13.275,"t":"2026-09-24T13:00:00Z","v":6249,"vw":13.262321},{"c":13.04,"h":13.25,"l":12.97,"n":238,"o":13.25,"t":"2026-09-24T13:15:00Z","v":19577,"vw":13.116229},{"c":12.92,"h":13.1677,"l":12.85,"n":2473,"o":12.95,"t":"2026-09-24T13:30:00Z","v":446162,"vw":12.973971},{"c":12.6991,"h":12.94,"l":12.53,"n":2891,"o":12.91,"t":"2026-09-24T13:45:00Z","v":441715,"vw":12.687804},{"c":12.76,"h":12.77,"l":12.66,"n":2217,"o":12.7,"t":"2026-09-24T14:00:00Z","v":367062,"vw":12.730694},{"c":12.75,"h":12.82,"l":12.6542,"n":1933,"o":12.75,"t":"2026-09-24T14:15:00Z","v":269516,"vw":12.726072},{"c":12.725,"h":12.82,"l":12.7001,"n":1560,"o":12.76,"t":"2026-09-24T14:30:00Z","v":174269,"vw":12.75867},{"c":12.74,"h":12.81,"l":12.72,"n":1919,"o":12.7299,"t":"2026-09-24T14:45:00Z","v":228690,"vw":12.752708},{"c":12.5975,"h":12.77,"l":12.5612,"n":1903,"o":12.745,"t":"2026-09-24T15:00:00Z","v":222039,"vw":12.641747},{"c":12.555,"h":12.645,"l":12.54,"n":1617,"o":12.595,"t":"2026-09-24T15:15:00Z","v":172328,"vw":12.580168},{"c":12.585,"h":12.585,"l":12.51,"n":1613,"o":12.555,"t":"2026-09-24T15:30:00Z","v":197453,"vw":12.540967},{"c":12.565,"h":12.6299,"l":12.55,"n":1060,"o":12.585,"t":"2026-09-24T15:45:00Z","v":75286,"vw":12.587664},{"c":12.62,"h":12.62,"l":12.5,"n":1182,"o":12.56,"t":"2026-09-24T16:00:00Z","v":96318,"vw":12.532754},{"c":12.705,"h":12.78,"l":12.57,"n":1801,"o":12.61,"t":"2026-09-24T16:15:00Z","v":189287,"vw":12.706165},{"c":12.705,"h":12.77,"l":12.64,"n":1105,"o":12.7,"t":"2026-09-24T16:30:00Z","v":85499,"vw":12.696112},{"c":12.71,"h":12.75,"l":12.69,"n":1205,"o":12.7,"t":"2026-09-24T16:45:00Z","v":102743,"vw":12.714101},{"c":12.715,"h":12.75,"l":12.68,"n":1162,"o":12.7,"t":"2026-09-24T17:00:00Z","v":83494,"vw":12.718361},{"c":12.585,"h":12.78,"l":12.585,"n":1478,"o":12.715,"t":"2026-09-24T17:15:00Z","v":140397,"vw":12.668658},{"c":12.495,"h":12.58,"l":12.465,"n":2048,"o":12.58,"t":"2026-09-24T17:30:00Z","v":205406,"vw":12.50674},{"c":12.56,"h":12.56,"l":12.475,"n":1798,"o":12.495,"t":"2026-09-24T17:45:00Z","v":210453,"vw":12.518612},{"c":12.4822,"h":12.555,"l":12.425,"n":1759,"o":12.555,"t":"2026-09-24T18:00:00Z","v":188800,"vw":12.472221},{"c":12.585,"h":12.64,"l":12.475,"n":1978,"o":12.485,"t":"2026-09-24T18:15:00Z","v":185611,"vw":12.553104},{"c":12.515,"h":12.59,"l":12.49,"n":1631,"o":12.585,"t":"2026-09-24T18:30:00Z","v":138588,"vw":12.532169},{"c":12.475,"h":12.53,"l":12.47,"n":1642,"o":12.52,"t":"2026-09-24T18:45:00Z","v":168921,"vw":12.502846},{"c":12.455,"h":12.51,"l":12.44,"n":2005,"o":12.475,"t":"2026-09-24T19:00:00Z","v":172196,"vw":12.469638},{"c":12.485,"h":12.5,"l":12.38,"n":2845,"o":12.45,"t":"2026-09-24T19:15:00Z","v":390331,"vw":12.433431},{"c":12.415,"h":12.495,"l":12.39,"n":2658,"o":12.485,"t":"2026-09-24T19:30:00Z","v":269980,"vw":12.434194},{"c":12.39,"h":12.445,"l":12.37,"n":7654,"o":12.41,"t":"2026-09-24T19:45:00Z","v":990633,"vw":12.408575},{"c":12.5,"h":12.55,"l":12.4,"n":65,"o":12.4,"t":"2026-09-24T20:00:00Z","v":452319,"vw":12.401339},{"c":12.54,"h":12.54,"l":12.4993,"n":19,"o":12.52,"t":"2026-09-24T20:15:00Z","v":2293,"vw":12.529565},{"c":12.4,"h":12.5,"l":12.4,"n":9,"o":12.5,"t":"2026-09-24T20:30:00Z","v":4700,"vw":12.405014},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-09-24T20:45:00Z","v":1000,"vw":12.54},{"c":12.49,"h":12.52,"l":12.49,"n":28,"o":12.515,"t":"2026-09-24T21:00:00Z","v":1508,"vw":12.505943},{"c":12.5299,"h":12.5299,"l":12.4,"n":9,"o":12.4,"t":"2026-09-24T21:15:00Z","v":7481,"vw":12.505396},{"c":12.52,"h":12.5291,"l":12.52,"n":13,"o":12.5291,"t":"2026-09-24T21:30:00Z","v":601,"vw":12.52728},{"c":12.5291,"h":12.5291,"l":12.5291,"n":1,"o":12.5291,"t":"2026-09-24T21:45:00Z","v":168,"vw":12.5291},{"c":12.52,"h":12.53,"l":12.52,"n":6,"o":12.53,"t":"2026-09-24T22:00:00Z","v":1450,"vw":12.525693},{"c":12.5194,"h":12.5194,"l":12.5189,"n":5,"o":12.5189,"t":"2026-09-24T22:15:00Z","v":629,"vw":12.519267},{"c":12.5,"h":12.52,"l":12.5,"n":19,"o":12.51,"t":"2026-09-24T22:30:00Z","v":712,"vw":12.5132},{"c":12.5291,"h":12.53,"l":12.51,"n":16,"o":12.5193,"t":"2026-09-24T22:45:00Z","v":2978,"vw":12.523813},{"c":12.49,"h":12.5,"l":12.49,"n":21,"o":12.5,"t":"2026-09-24T23:00:00Z","v":3375,"vw":12.499414},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-09-24T23:15:00Z","v":495,"vw":12.53},{"c":12.53,"h":12.53,"l":12.46,"n":11,"o":12.48,"t":"2026-09-24T23:30:00Z","v":1952,"vw":12.489528},{"c":12.52,"h":12.53,"l":12.52,"n":3,"o":12.53,"t":"2026-09-24T23:45:00Z","v":500,"vw":12.524},{"c":12.76,"h":12.76,"l":12.4,"n":326,"o":12.57,"t":"2026-09-25T08:00:00Z","v":56954,"vw":12.599504},{"c":12.75,"h":12.75,"l":12.7,"n":9,"o":12.7,"t":"2026-09-25T08:15:00Z","v":1071,"vw":12.713427},{"c":12.72,"h":12.7275,"l":12.72,"n":4,"o":12.7275,"t":"2026-09-25T08:30:00Z","v":425,"vw":12.723214},{"c":12.72,"h":12.72,"l":12.71,"n":6,"o":12.71,"t":"2026-09-25T08:45:00Z","v":500,"vw":12.715},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-09-25T09:00:00Z","v":229,"vw":12.72},{"c":12.73,"h":12.73,"l":12.7,"n":10,"o":12.73,"t":"2026-09-25T09:15:00Z","v":995,"vw":12.725596},{"c":12.72,"h":12.7288,"l":12.7,"n":8,"o":12.7213,"t":"2026-09-25T09:30:00Z","v":3589,"vw":12.726153},{"c":12.69,"h":12.7,"l":12.66,"n":15,"o":12.7,"t":"2026-09-25T09:45:00Z","v":3410,"vw":12.69523},{"c":12.72,"h":12.72,"l":12.68,"n":6,"o":12.68,"t":"2026-09-25T10:00:00Z","v":418,"vw":12.695935},{"c":12.7251,"h":12.7251,"l":12.7251,"n":1,"o":12.7251,"t":"2026-09-25T10:15:00Z","v":100,"vw":12.7251},{"c":12.72,"h":12.73,"l":12.72,"n":2,"o":12.73,"t":"2026-09-25T10:30:00Z","v":212,"vw":12.724717},{"c":12.8,"h":12.8,"l":12.72,"n":95,"o":12.72,"t":"2026-09-25T11:00:00Z","v":22237,"vw":12.741611},{"c":12.85,"h":12.85,"l":12.77,"n":25,"o":12.805,"t":"2026-09-25T11:15:00Z","v":4154,"vw":12.820255},{"c":12.74,"h":12.79,"l":12.72,"n":34,"o":12.775,"t":"2026-09-25T11:30:00Z","v":5279,"vw":12.741069},{"c":12.72,"h":12.73,"l":12.715,"n":67,"o":12.73,"t":"2026-09-25T11:45:00Z","v":6732,"vw":12.727177},{"c":12.7,"h":12.73,"l":12.7,"n":48,"o":12.72,"t":"2026-09-25T12:00:00Z","v":9641,"vw":12.708505},{"c":12.72,"h":12.8,"l":12.7,"n":25,"o":12.8,"t":"2026-09-25T12:15:00Z","v":9044,"vw":12.706377},{"c":12.7,"h":12.71,"l":12.7,"n":12,"o":12.7,"t":"2026-09-25T12:30:00Z","v":1041,"vw":12.705172},{"c":12.76,"h":12.77,"l":12.7,"n":26,"o":12.7,"t":"2026-09-25T12:45:00Z","v":7108,"vw":12.759883},{"c":12.85,"h":12.85,"l":12.79,"n":50,"o":12.79,"t":"2026-09-25T13:00:00Z","v":7913,"vw":12.817902},{"c":12.82,"h":12.96,"l":12.81,"n":171,"o":12.85,"t":"2026-09-25T13:15:00Z","v":19463,"vw":12.864756},{"c":13.3295,"h":13.53,"l":12.77,"n":4247,"o":12.83,"t":"2026-09-25T13:30:00Z","v":936502,"vw":13.173057},{"c":13.4172,"h":13.5,"l":13.271,"n":1758,"o":13.315,"t":"2026-09-25T13:45:00Z","v":331526,"vw":13.352882},{"c":13.25,"h":13.415,"l":13.2,"n":1999,"o":13.415,"t":"2026-09-25T14:00:00Z","v":257512,"vw":13.281725},{"c":13.43,"h":13.45,"l":13.215,"n":2044,"o":13.24,"t":"2026-09-25T14:15:00Z","v":253413,"vw":13.344874},{"c":13.63,"h":13.64,"l":13.4,"n":2333,"o":13.425,"t":"2026-09-25T14:30:00Z","v":284123,"vw":13.524276},{"c":13.795,"h":13.83,"l":13.6,"n":3905,"o":13.635,"t":"2026-09-25T14:45:00Z","v":567852,"vw":13.728718},{"c":13.7,"h":13.795,"l":13.59,"n":2289,"o":13.795,"t":"2026-09-25T15:00:00Z","v":316887,"vw":13.684358},{"c":13.6099,"h":13.74,"l":13.53,"n":4218,"o":13.7,"t":"2026-09-25T15:15:00Z","v":1059518,"vw":13.59514},{"c":13.7,"h":13.7379,"l":13.565,"n":1741,"o":13.6,"t":"2026-09-25T15:30:00Z","v":369653,"vw":13.65275},{"c":13.7592,"h":13.78,"l":13.59,"n":1417,"o":13.7,"t":"2026-09-25T15:45:00Z","v":196718,"vw":13.659321},{"c":13.775,"h":13.86,"l":13.75,"n":1517,"o":13.75,"t":"2026-09-25T16:00:00Z","v":218625,"vw":13.807611},{"c":13.78,"h":13.825,"l":13.7401,"n":972,"o":13.775,"t":"2026-09-25T16:15:00Z","v":129124,"vw":13.794832},{"c":13.765,"h":13.81,"l":13.69,"n":1382,"o":13.775,"t":"2026-09-25T16:30:00Z","v":171705,"vw":13.733161},{"c":13.7493,"h":13.78,"l":13.7,"n":984,"o":13.765,"t":"2026-09-25T16:45:00Z","v":90670,"vw":13.730528},{"c":13.825,"h":13.825,"l":13.73,"n":989,"o":13.745,"t":"2026-09-25T17:00:00Z","v":93783,"vw":13.782786},{"c":13.94,"h":13.99,"l":13.8,"n":1846,"o":13.825,"t":"2026-09-25T17:15:00Z","v":474472,"vw":13.893595},{"c":13.93,"h":13.96,"l":13.87,"n":1486,"o":13.95,"t":"2026-09-25T17:30:00Z","v":228989,"vw":13.920413},{"c":13.935,"h":13.9499,"l":13.8305,"n":1701,"o":13.935,"t":"2026-09-25T17:45:00Z","v":395041,"vw":13.916652},{"c":13.925,"h":14.005,"l":13.88,"n":2120,"o":13.935,"t":"2026-09-25T18:00:00Z","v":422521,"vw":13.944573},{"c":13.88,"h":14.0591,"l":13.84,"n":3157,"o":13.925,"t":"2026-09-25T18:15:00Z","v":585220,"vw":13.963576},{"c":14.02,"h":14.055,"l":13.865,"n":3494,"o":13.87,"t":"2026-09-25T18:30:00Z","v":783597,"vw":13.977547},{"c":14.025,"h":14.04,"l":13.985,"n":1744,"o":14.03,"t":"2026-09-25T18:45:00Z","v":164102,"vw":14.016722},{"c":14.025,"h":14.045,"l":13.945,"n":2121,"o":14.03,"t":"2026-09-25T19:00:00Z","v":248391,"vw":13.999247},{"c":13.88,"h":14.07,"l":13.85,"n":2665,"o":14.025,"t":"2026-09-25T19:15:00Z","v":337252,"vw":13.931046},{"c":13.895,"h":13.91,"l":13.85,"n":2573,"o":13.88,"t":"2026-09-25T19:30:00Z","v":284941,"vw":13.87487},{"c":13.72,"h":13.925,"l":13.7,"n":7172,"o":13.9,"t":"2026-09-25T19:45:00Z","v":1465612,"vw":13.76693},{"c":13.8,"h":13.9161,"l":13.68,"n":27,"o":13.72,"t":"2026-09-25T20:00:00Z","v":633117,"vw":13.720134},{"c":13.81,"h":13.86,"l":13.72,"n":14,"o":13.8,"t":"2026-09-25T20:30:00Z","v":8070,"vw":13.727987},{"c":13.87,"h":13.94,"l":13.85,"n":21,"o":13.88,"t":"2026-09-25T20:45:00Z","v":11290,"vw":13.873017},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-09-25T21:00:00Z","v":643,"vw":13.86},{"c":13.9,"h":13.9,"l":13.84,"n":7,"o":13.9,"t":"2026-09-25T21:15:00Z","v":893,"vw":13.883777},{"c":13.81,"h":13.8928,"l":13.81,"n":2,"o":13.8928,"t":"2026-09-25T21:30:00Z","v":211,"vw":13.853166},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-25T21:45:00Z","v":350,"vw":13.81},{"c":13.95,"h":13.95,"l":13.85,"n":7,"o":13.88,"t":"2026-09-25T22:00:00Z","v":1758,"vw":13.910198},{"c":13.94,"h":13.94,"l":13.92,"n":14,"o":13.92,"t":"2026-09-25T22:30:00Z","v":1112,"vw":13.93},{"c":13.851,"h":13.94,"l":13.851,"n":3,"o":13.94,"t":"2026-09-25T22:45:00Z","v":520,"vw":13.902346},{"c":13.9285,"h":13.9285,"l":13.87,"n":2,"o":13.87,"t":"2026-09-25T23:15:00Z","v":200,"vw":13.89925},{"c":13.9,"h":13.9,"l":13.81,"n":6,"o":13.89,"t":"2026-09-25T23:45:00Z","v":1472,"vw":13.822639},{"c":13.41,"h":13.61,"l":13.18,"n":291,"o":13.6,"t":"2026-09-28T08:00:00Z","v":31455,"vw":13.455975},{"c":13.35,"h":13.4,"l":13.35,"n":9,"o":13.39,"t":"2026-09-28T08:15:00Z","v":938,"vw":13.367164},{"c":13.25,"h":13.31,"l":13.21,"n":52,"o":13.31,"t":"2026-09-28T08:45:00Z","v":3497,"vw":13.250037},{"c":13.31,"h":13.38,"l":13.31,"n":21,"o":13.38,"t":"2026-09-28T09:00:00Z","v":1423,"vw":13.331532},{"c":13.36,"h":13.36,"l":13.31,"n":12,"o":13.3174,"t":"2026-09-28T09:15:00Z","v":732,"vw":13.337524},{"c":13.35,"h":13.35,"l":13.3007,"n":2,"o":13.3007,"t":"2026-09-28T09:30:00Z","v":630,"vw":13.308525},{"c":13.4,"h":13.41,"l":13.38,"n":18,"o":13.38,"t":"2026-09-28T09:45:00Z","v":2450,"vw":13.391011},{"c":13.4,"h":13.4,"l":13.4,"n":20,"o":13.4,"t":"2026-09-28T10:00:00Z","v":3346,"vw":13.4},{"c":13.37,"h":13.39,"l":13.37,"n":6,"o":13.39,"t":"2026-09-28T10:45:00Z","v":4790,"vw":13.384468},{"c":13.37,"h":13.4361,"l":13.36,"n":15,"o":13.405,"t":"2026-09-28T11:00:00Z","v":851,"vw":13.386586},{"c":13.33,"h":13.36,"l":13.25,"n":202,"o":13.36,"t":"2026-09-28T11:15:00Z","v":2590,"vw":13.318452},{"c":13.37,"h":13.43,"l":13.32,"n":8,"o":13.32,"t":"2026-09-28T11:30:00Z","v":1508,"vw":13.334809},{"c":13.4,"h":13.4,"l":13.33,"n":13,"o":13.39,"t":"2026-09-28T11:45:00Z","v":2610,"vw":13.366459},{"c":13.35,"h":13.35,"l":13.2725,"n":17,"o":13.2725,"t":"2026-09-28T12:00:00Z","v":2852,"vw":13.328818},{"c":13.4,"h":13.45,"l":13.2833,"n":76,"o":13.36,"t":"2026-09-28T12:15:00Z","v":20457,"vw":13.401652},{"c":13.35,"h":13.4025,"l":13.35,"n":201,"o":13.4,"t":"2026-09-28T12:30:00Z","v":24906,"vw":13.370153},{"c":13.38,"h":13.44,"l":13.38,"n":37,"o":13.39,"t":"2026-09-28T12:45:00Z","v":24223,"vw":13.425327},{"c":13.3975,"h":13.41,"l":13.3173,"n":118,"o":13.4,"t":"2026-09-28T13:00:00Z","v":24375,"vw":13.394814},{"c":13.21,"h":13.47,"l":13.2,"n":182,"o":13.39,"t":"2026-09-28T13:15:00Z","v":15519,"vw":13.327861},{"c":13.17,"h":13.3,"l":13.02,"n":3078,"o":13.21,"t":"2026-09-28T13:30:00Z","v":490833,"vw":13.154012},{"c":13.26,"h":13.415,"l":13.14,"n":1992,"o":13.19,"t":"2026-09-28T13:45:00Z","v":198473,"vw":13.28884},{"c":13.1809,"h":13.31,"l":13.12,"n":1349,"o":13.23,"t":"2026-09-28T14:00:00Z","v":135358,"vw":13.206639},{"c":13.3,"h":13.31,"l":13.17,"n":1343,"o":13.185,"t":"2026-09-28T14:15:00Z","v":126338,"vw":13.242807},{"c":13.155,"h":13.355,"l":13.135,"n":1464,"o":13.285,"t":"2026-09-28T14:30:00Z","v":150768,"vw":13.278431},{"c":13.215,"h":13.25,"l":13.1,"n":2170,"o":13.155,"t":"2026-09-28T14:45:00Z","v":395748,"vw":13.154073},{"c":13.205,"h":13.2388,"l":13.14,"n":1183,"o":13.21,"t":"2026-09-28T15:00:00Z","v":134964,"vw":13.200275},{"c":13.255,"h":13.29,"l":13.17,"n":1399,"o":13.205,"t":"2026-09-28T15:15:00Z","v":98486,"vw":13.227005},{"c":13.22,"h":13.295,"l":13.2,"n":821,"o":13.25,"t":"2026-09-28T15:30:00Z","v":99797,"vw":13.242014},{"c":13.28,"h":13.28,"l":13.22,"n":647,"o":13.225,"t":"2026-09-28T15:45:00Z","v":46311,"vw":13.24476},{"c":13.26,"h":13.35,"l":13.26,"n":1081,"o":13.275,"t":"2026-09-28T16:00:00Z","v":111639,"vw":13.296342},{"c":13.49,"h":13.535,"l":13.23,"n":1362,"o":13.255,"t":"2026-09-28T16:15:00Z","v":95388,"vw":13.378861},{"c":13.36,"h":13.488,"l":13.355,"n":1090,"o":13.485,"t":"2026-09-28T16:30:00Z","v":82111,"vw":13.412221},{"c":13.345,"h":13.395,"l":13.33,"n":799,"o":13.355,"t":"2026-09-28T16:45:00Z","v":48889,"vw":13.354513},{"c":13.48,"h":13.545,"l":13.32,"n":1701,"o":13.34,"t":"2026-09-28T17:00:00Z","v":122779,"vw":13.427774},{"c":13.545,"h":13.615,"l":13.45,"n":1605,"o":13.48,"t":"2026-09-28T17:15:00Z","v":175388,"vw":13.55856},{"c":13.505,"h":13.57,"l":13.475,"n":984,"o":13.545,"t":"2026-09-28T17:30:00Z","v":64701,"vw":13.522051},{"c":13.555,"h":13.555,"l":13.5,"n":1038,"o":13.505,"t":"2026-09-28T17:45:00Z","v":77018,"vw":13.52645},{"c":13.58,"h":13.59,"l":13.535,"n":1009,"o":13.555,"t":"2026-09-28T18:00:00Z","v":57346,"vw":13.559206},{"c":13.48,"h":13.6,"l":13.475,"n":864,"o":13.575,"t":"2026-09-28T18:15:00Z","v":56141,"vw":13.506719},{"c":13.475,"h":13.515,"l":13.45,"n":1037,"o":13.48,"t":"2026-09-28T18:30:00Z","v":67994,"vw":13.474812},{"c":13.5,"h":13.515,"l":13.46,"n":1233,"o":13.475,"t":"2026-09-28T18:45:00Z","v":77831,"vw":13.490836},{"c":13.405,"h":13.49,"l":13.4,"n":1124,"o":13.49,"t":"2026-09-28T19:00:00Z","v":96210,"vw":13.437004},{"c":13.41,"h":13.45,"l":13.39,"n":1499,"o":13.4,"t":"2026-09-28T19:15:00Z","v":108471,"vw":13.418874},{"c":13.335,"h":13.445,"l":13.29,"n":1967,"o":13.4,"t":"2026-09-28T19:30:00Z","v":224365,"vw":13.366819},{"c":13.22,"h":13.33,"l":13.19,"n":5991,"o":13.33,"t":"2026-09-28T19:45:00Z","v":684289,"vw":13.245623},{"c":13.35,"h":13.35,"l":13.21,"n":28,"o":13.22,"t":"2026-09-28T20:00:00Z","v":359869,"vw":13.210069},{"c":13.29,"h":13.29,"l":13.29,"n":5,"o":13.29,"t":"2026-09-28T20:15:00Z","v":1015,"vw":13.29},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-09-28T20:30:00Z","v":256,"vw":13.25},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-28T20:45:00Z","v":300,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-28T22:15:00Z","v":235,"vw":13.3},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-28T22:30:00Z","v":195,"vw":13.32},{"c":13.26,"h":13.26,"l":13.24,"n":2,"o":13.24,"t":"2026-09-28T22:45:00Z","v":245,"vw":13.251837},{"c":13.368,"h":13.368,"l":13.368,"n":1,"o":13.368,"t":"2026-09-28T23:00:00Z","v":1871,"vw":13.368},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-28T23:30:00Z","v":100,"vw":13.4},{"c":13.35,"h":13.5,"l":13.2018,"n":55,"o":13.2018,"t":"2026-09-29T08:00:00Z","v":2408,"vw":13.29095},{"c":13.38,"h":13.3899,"l":13.38,"n":3,"o":13.3899,"t":"2026-09-29T09:45:00Z","v":4500,"vw":13.3866},{"c":13.3894,"h":13.3894,"l":13.3894,"n":1,"o":13.3894,"t":"2026-09-29T10:00:00Z","v":1500,"vw":13.3894},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-09-29T10:15:00Z","v":246,"vw":13.36},{"c":13.39,"h":13.39,"l":13.38,"n":10,"o":13.38,"t":"2026-09-29T10:30:00Z","v":719,"vw":13.381527},{"c":13.45,"h":13.45,"l":13.44,"n":10,"o":13.45,"t":"2026-09-29T10:45:00Z","v":1373,"vw":13.447018},{"c":13.4427,"h":13.4427,"l":13.4427,"n":2,"o":13.4427,"t":"2026-09-29T11:15:00Z","v":110,"vw":13.4427},{"c":13.6189,"h":13.62,"l":13.5,"n":84,"o":13.5,"t":"2026-09-29T11:30:00Z","v":13388,"vw":13.590007},{"c":13.69,"h":13.7,"l":13.59,"n":91,"o":13.59,"t":"2026-09-29T11:45:00Z","v":11024,"vw":13.634343},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-29T12:00:00Z","v":100,"vw":13.55},{"c":13.7,"h":13.71,"l":13.58,"n":48,"o":13.59,"t":"2026-09-29T12:15:00Z","v":11465,"vw":13.648128},{"c":13.79,"h":13.84,"l":13.72,"n":67,"o":13.72,"t":"2026-09-29T12:30:00Z","v":8417,"vw":13.778792},{"c":13.7327,"h":13.82,"l":13.7327,"n":17,"o":13.8,"t":"2026-09-29T12:45:00Z","v":3017,"vw":13.786427},{"c":13.73,"h":13.83,"l":13.71,"n":50,"o":13.76,"t":"2026-09-29T13:00:00Z","v":10360,"vw":13.742234},{"c":13.74,"h":13.83,"l":13.7,"n":74,"o":13.76,"t":"2026-09-29T13:15:00Z","v":25283,"vw":13.742027},{"c":13.27,"h":13.75,"l":13.26,"n":2404,"o":13.72,"t":"2026-09-29T13:30:00Z","v":415358,"vw":13.49863},{"c":13.235,"h":13.29,"l":13.1201,"n":1277,"o":13.265,"t":"2026-09-29T13:45:00Z","v":281236,"vw":13.197477},{"c":13.33,"h":13.39,"l":13.15,"n":1605,"o":13.23,"t":"2026-09-29T14:00:00Z","v":207596,"vw":13.256972},{"c":13.25,"h":13.335,"l":13.235,"n":1274,"o":13.33,"t":"2026-09-29T14:15:00Z","v":115325,"vw":13.286628},{"c":13.285,"h":13.4,"l":13.2,"n":2185,"o":13.26,"t":"2026-09-29T14:30:00Z","v":249512,"vw":13.285699},{"c":13.095,"h":13.28,"l":13.08,"n":1146,"o":13.28,"t":"2026-09-29T14:45:00Z","v":102657,"vw":13.151281},{"c":12.845,"h":13.1,"l":12.8,"n":2987,"o":13.095,"t":"2026-09-29T15:00:00Z","v":397718,"vw":12.968958},{"c":12.845,"h":12.86,"l":12.74,"n":1942,"o":12.84,"t":"2026-09-29T15:15:00Z","v":277504,"vw":12.799643},{"c":12.9387,"h":12.995,"l":12.845,"n":1453,"o":12.8499,"t":"2026-09-29T15:30:00Z","v":137586,"vw":12.909678},{"c":12.985,"h":13.045,"l":12.89,"n":1807,"o":12.93,"t":"2026-09-29T15:45:00Z","v":166895,"vw":12.96975},{"c":13.015,"h":13.04,"l":12.94,"n":1235,"o":12.985,"t":"2026-09-29T16:00:00Z","v":126871,"vw":12.9975},{"c":13.075,"h":13.09,"l":12.985,"n":1277,"o":13.01,"t":"2026-09-29T16:15:00Z","v":111699,"vw":13.044687},{"c":13.05,"h":13.085,"l":13.03,"n":1081,"o":13.07,"t":"2026-09-29T16:30:00Z","v":74233,"vw":13.05566},{"c":12.9795,"h":13.065,"l":12.95,"n":3450,"o":13.05,"t":"2026-09-29T16:45:00Z","v":444275,"vw":12.994193},{"c":12.965,"h":12.99,"l":12.93,"n":1056,"o":12.97,"t":"2026-09-29T17:00:00Z","v":69790,"vw":12.958703},{"c":12.93,"h":12.97,"l":12.915,"n":920,"o":12.965,"t":"2026-09-29T17:15:00Z","v":62919,"vw":12.936748},{"c":12.96,"h":12.995,"l":12.9201,"n":1226,"o":12.935,"t":"2026-09-29T17:30:00Z","v":137965,"vw":12.955477},{"c":12.91,"h":13,"l":12.8722,"n":2209,"o":12.965,"t":"2026-09-29T17:45:00Z","v":308373,"vw":12.917433},{"c":12.98,"h":13.07,"l":12.91,"n":1675,"o":12.91,"t":"2026-09-29T18:00:00Z","v":143638,"vw":13.015251},{"c":12.96,"h":13.02,"l":12.96,"n":1274,"o":12.98,"t":"2026-09-29T18:15:00Z","v":91905,"vw":12.991963},{"c":13.045,"h":13.105,"l":12.92,"n":1609,"o":12.965,"t":"2026-09-29T18:30:00Z","v":108204,"vw":13.006435},{"c":13.1,"h":13.105,"l":13.02,"n":1278,"o":13.045,"t":"2026-09-29T18:45:00Z","v":74068,"vw":13.069085},{"c":13.065,"h":13.175,"l":13.01,"n":2109,"o":13.105,"t":"2026-09-29T19:00:00Z","v":190839,"vw":13.076341},{"c":13.17,"h":13.245,"l":13.07,"n":3296,"o":13.07,"t":"2026-09-29T19:15:00Z","v":341958,"vw":13.181011},{"c":13.165,"h":13.23,"l":13.125,"n":2383,"o":13.165,"t":"2026-09-29T19:30:00Z","v":286632,"vw":13.1729},{"c":13.195,"h":13.2,"l":13.05,"n":6388,"o":13.165,"t":"2026-09-29T19:45:00Z","v":842246,"vw":13.150593},{"c":13.19,"h":13.19,"l":13.19,"n":12,"o":13.19,"t":"2026-09-29T20:00:00Z","v":405945,"vw":13.19},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-29T20:15:00Z","v":2790,"vw":13.19},{"c":13.16,"h":13.17,"l":13.16,"n":4,"o":13.17,"t":"2026-09-29T20:30:00Z","v":604,"vw":13.163344},{"c":13.19,"h":13.19,"l":13.19,"n":7,"o":13.19,"t":"2026-09-29T21:00:00Z","v":700,"vw":13.19},{"c":13.1838,"h":13.1838,"l":13.1838,"n":1,"o":13.1838,"t":"2026-09-29T21:15:00Z","v":1000,"vw":13.1838},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-29T21:30:00Z","v":730,"vw":13.18},{"c":13.26,"h":13.26,"l":13.24,"n":9,"o":13.24,"t":"2026-09-29T22:15:00Z","v":608,"vw":13.252933},{"c":13.25,"h":13.3,"l":13.24,"n":8,"o":13.3,"t":"2026-09-29T22:30:00Z","v":529,"vw":13.266667},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-29T23:15:00Z","v":120,"vw":13.2},{"c":13.21,"h":13.22,"l":13.21,"n":6,"o":13.22,"t":"2026-09-29T23:30:00Z","v":862,"vw":13.216},{"c":13.24,"h":13.38,"l":13.22,"n":80,"o":13.27,"t":"2026-09-30T08:00:00Z","v":7927,"vw":13.248179},{"c":13.11,"h":13.2,"l":13.11,"n":3,"o":13.2,"t":"2026-09-30T08:15:00Z","v":621,"vw":13.160564},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-30T08:30:00Z","v":257,"vw":13.2},{"c":13.2,"h":13.22,"l":13.175,"n":8,"o":13.19,"t":"2026-09-30T09:15:00Z","v":1591,"vw":13.203031},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-30T09:30:00Z","v":141,"vw":13.21},{"c":13.2482,"h":13.2482,"l":13.2482,"n":3,"o":13.2482,"t":"2026-09-30T11:00:00Z","v":2040,"vw":13.2482},{"c":13.2338,"h":13.2338,"l":13.2,"n":38,"o":13.22,"t":"2026-09-30T11:15:00Z","v":3578,"vw":13.213082},{"c":13.18,"h":13.19,"l":13.18,"n":5,"o":13.19,"t":"2026-09-30T11:30:00Z","v":355,"vw":13.186667},{"c":13.1526,"h":13.2474,"l":13.15,"n":11,"o":13.19,"t":"2026-09-30T11:45:00Z","v":2000,"vw":13.180915},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-30T12:00:00Z","v":10000,"vw":13.15},{"c":13.2474,"h":13.2474,"l":13.2474,"n":1,"o":13.2474,"t":"2026-09-30T12:15:00Z","v":150,"vw":13.2474},{"c":13.33,"h":13.33,"l":13.25,"n":11,"o":13.25,"t":"2026-09-30T12:30:00Z","v":2094,"vw":13.264615},{"c":13.36,"h":13.38,"l":13.36,"n":11,"o":13.38,"t":"2026-09-30T12:45:00Z","v":1022,"vw":13.366268},{"c":13.35,"h":13.35,"l":13.34,"n":7,"o":13.34,"t":"2026-09-30T13:00:00Z","v":1670,"vw":13.341356},{"c":13.31,"h":13.36,"l":13.29,"n":23,"o":13.36,"t":"2026-09-30T13:15:00Z","v":611,"vw":13.318474},{"c":13.145,"h":13.4,"l":12.97,"n":1146,"o":13.22,"t":"2026-09-30T13:30:00Z","v":217978,"vw":13.125777},{"c":13.23,"h":13.2499,"l":13.11,"n":692,"o":13.145,"t":"2026-09-30T13:45:00Z","v":58939,"vw":13.18434},{"c":13.705,"h":13.725,"l":13.24,"n":2129,"o":13.25,"t":"2026-09-30T14:00:00Z","v":377536,"vw":13.517612},{"c":13.515,"h":13.73,"l":13.47,"n":952,"o":13.69,"t":"2026-09-30T14:15:00Z","v":189754,"vw":13.569028},{"c":13.43,"h":13.52,"l":13.4,"n":1194,"o":13.515,"t":"2026-09-30T14:30:00Z","v":143357,"vw":13.438288},{"c":13.34,"h":13.44,"l":13.34,"n":914,"o":13.43,"t":"2026-09-30T14:45:00Z","v":88339,"vw":13.393105},{"c":13.31,"h":13.3518,"l":13.29,"n":1259,"o":13.34,"t":"2026-09-30T15:00:00Z","v":89307,"vw":13.316807},{"c":13.18,"h":13.32,"l":13.125,"n":907,"o":13.29,"t":"2026-09-30T15:15:00Z","v":70902,"vw":13.210619},{"c":13.17,"h":13.265,"l":13.1691,"n":911,"o":13.18,"t":"2026-09-30T15:30:00Z","v":65842,"vw":13.217062},{"c":13.155,"h":13.205,"l":13.135,"n":702,"o":13.17,"t":"2026-09-30T15:45:00Z","v":48782,"vw":13.163544},{"c":13.2,"h":13.21,"l":13.155,"n":823,"o":13.155,"t":"2026-09-30T16:00:00Z","v":64151,"vw":13.184526},{"c":13.26,"h":13.26,"l":13.175,"n":592,"o":13.205,"t":"2026-09-30T16:15:00Z","v":36261,"vw":13.211814},{"c":13.255,"h":13.28,"l":13.235,"n":651,"o":13.265,"t":"2026-09-30T16:30:00Z","v":36820,"vw":13.253218},{"c":13.2401,"h":13.259,"l":13.225,"n":573,"o":13.255,"t":"2026-09-30T16:45:00Z","v":43309,"vw":13.242226},{"c":13.1612,"h":13.24,"l":13.15,"n":732,"o":13.24,"t":"2026-09-30T17:00:00Z","v":47812,"vw":13.195999},{"c":13.13,"h":13.175,"l":13.115,"n":879,"o":13.165,"t":"2026-09-30T17:15:00Z","v":79883,"vw":13.138513},{"c":13.12,"h":13.15,"l":13.05,"n":1135,"o":13.12,"t":"2026-09-30T17:30:00Z","v":128279,"vw":13.087254},{"c":13.185,"h":13.185,"l":13.06,"n":884,"o":13.105,"t":"2026-09-30T17:45:00Z","v":92649,"vw":13.131964},{"c":13.15,"h":13.185,"l":13.13,"n":711,"o":13.185,"t":"2026-09-30T18:00:00Z","v":78358,"vw":13.153141},{"c":13.11,"h":13.1575,"l":13.1,"n":589,"o":13.15,"t":"2026-09-30T18:15:00Z","v":39667,"vw":13.124992},{"c":13.135,"h":13.15,"l":13.105,"n":925,"o":13.11,"t":"2026-09-30T18:30:00Z","v":59746,"vw":13.127031},{"c":13.16,"h":13.2,"l":13.1,"n":1073,"o":13.135,"t":"2026-09-30T18:45:00Z","v":77025,"vw":13.141595},{"c":13.165,"h":13.19,"l":13.12,"n":1049,"o":13.155,"t":"2026-09-30T19:00:00Z","v":80618,"vw":13.156294},{"c":13.14,"h":13.175,"l":13.13,"n":1467,"o":13.16,"t":"2026-09-30T19:15:00Z","v":135944,"vw":13.148593},{"c":13.17,"h":13.2,"l":13.13,"n":1560,"o":13.14,"t":"2026-09-30T19:30:00Z","v":164307,"vw":13.16202},{"c":13.16,"h":13.23,"l":13.15,"n":4423,"o":13.17,"t":"2026-09-30T19:45:00Z","v":486323,"vw":13.185457},{"c":13.13,"h":13.16,"l":13.1,"n":63,"o":13.16,"t":"2026-09-30T20:00:00Z","v":425919,"vw":13.159649},{"c":13.16,"h":13.27,"l":13.13,"n":21,"o":13.13,"t":"2026-09-30T20:15:00Z","v":27079,"vw":13.139671},{"c":13.3037,"h":13.3037,"l":13.1617,"n":3,"o":13.1617,"t":"2026-09-30T20:45:00Z","v":3013,"vw":13.208907},{"c":13.2,"h":13.33,"l":13.2,"n":2,"o":13.33,"t":"2026-09-30T21:00:00Z","v":22000,"vw":13.211818},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-09-30T23:00:00Z","v":152,"vw":13.17},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-30T23:45:00Z","v":200,"vw":13.16},{"c":13.17,"h":13.47,"l":13.17,"n":136,"o":13.36,"t":"2026-10-01T08:00:00Z","v":40853,"vw":13.426743},{"c":13.1,"h":13.14,"l":13.1,"n":73,"o":13.14,"t":"2026-10-01T08:15:00Z","v":4970,"vw":13.117705},{"c":13.04,"h":13.07,"l":12.99,"n":218,"o":13.05,"t":"2026-10-01T08:30:00Z","v":27671,"vw":13.008025},{"c":13.0714,"h":13.0714,"l":13.0714,"n":7,"o":13.0714,"t":"2026-10-01T10:00:00Z","v":288,"vw":13.0714},{"c":13.11,"h":13.11,"l":13.1,"n":9,"o":13.1,"t":"2026-10-01T10:15:00Z","v":832,"vw":13.106339},{"c":13.1101,"h":13.1101,"l":13.1101,"n":5,"o":13.1101,"t":"2026-10-01T11:15:00Z","v":240,"vw":13.1101},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-01T11:45:00Z","v":150,"vw":13.18},{"c":13.14,"h":13.19,"l":13.14,"n":10,"o":13.19,"t":"2026-10-01T12:00:00Z","v":547,"vw":13.172875},{"c":13.18,"h":13.1835,"l":13.09,"n":47,"o":13.11,"t":"2026-10-01T12:15:00Z","v":2876,"vw":13.109329},{"c":13.05,"h":13.2,"l":13.05,"n":7,"o":13.2,"t":"2026-10-01T12:30:00Z","v":10426,"vw":13.055115},{"c":13.08,"h":13.14,"l":13.08,"n":7,"o":13.14,"t":"2026-10-01T13:00:00Z","v":2645,"vw":13.103607},{"c":12.91,"h":13.09,"l":12.91,"n":63,"o":13.09,"t":"2026-10-01T13:15:00Z","v":3036,"vw":12.994488},{"c":13,"h":13.099,"l":12.82,"n":1052,"o":12.97,"t":"2026-10-01T13:30:00Z","v":217453,"vw":12.959614},{"c":12.95,"h":13.06,"l":12.87,"n":1068,"o":13,"t":"2026-10-01T13:45:00Z","v":148527,"vw":12.961009},{"c":13.12,"h":13.13,"l":12.905,"n":1669,"o":12.95,"t":"2026-10-01T14:00:00Z","v":263067,"vw":13.024716},{"c":13.115,"h":13.15,"l":13.035,"n":1218,"o":13.11,"t":"2026-10-01T14:15:00Z","v":165092,"vw":13.090643},{"c":13.155,"h":13.165,"l":13.09,"n":1314,"o":13.115,"t":"2026-10-01T14:30:00Z","v":127543,"vw":13.125928},{"c":12.935,"h":13.185,"l":12.85,"n":3525,"o":13.16,"t":"2026-10-01T14:45:00Z","v":613678,"vw":12.956628},{"c":12.885,"h":12.945,"l":12.775,"n":3876,"o":12.945,"t":"2026-10-01T15:00:00Z","v":514196,"vw":12.833445},{"c":12.865,"h":12.9184,"l":12.835,"n":1270,"o":12.875,"t":"2026-10-01T15:15:00Z","v":100748,"vw":12.881494},{"c":12.82,"h":12.86,"l":12.76,"n":1555,"o":12.86,"t":"2026-10-01T15:30:00Z","v":128108,"vw":12.820658},{"c":12.96,"h":12.97,"l":12.8,"n":1688,"o":12.83,"t":"2026-10-01T15:45:00Z","v":156485,"vw":12.905377},{"c":13.025,"h":13.03,"l":12.97,"n":1361,"o":12.97,"t":"2026-10-01T16:00:00Z","v":103311,"vw":12.997825},{"c":13.02,"h":13.115,"l":13.015,"n":1325,"o":13.0233,"t":"2026-10-01T16:15:00Z","v":159245,"vw":13.057841},{"c":13.07,"h":13.095,"l":13.02,"n":1363,"o":13.025,"t":"2026-10-01T16:30:00Z","v":94506,"vw":13.059982},{"c":13.065,"h":13.145,"l":13.0512,"n":967,"o":13.075,"t":"2026-10-01T16:45:00Z","v":66902,"vw":13.088118},{"c":13.085,"h":13.105,"l":13.05,"n":1259,"o":13.065,"t":"2026-10-01T17:00:00Z","v":82414,"vw":13.075235},{"c":13.25,"h":13.25,"l":13.07,"n":1265,"o":13.085,"t":"2026-10-01T17:15:00Z","v":112504,"vw":13.144466},{"c":13.215,"h":13.36,"l":13.115,"n":2026,"o":13.245,"t":"2026-10-01T17:30:00Z","v":215926,"vw":13.218296},{"c":13.025,"h":13.215,"l":13.01,"n":1518,"o":13.215,"t":"2026-10-01T17:45:00Z","v":123320,"vw":13.110276},{"c":12.995,"h":13.035,"l":12.95,"n":1648,"o":13.03,"t":"2026-10-01T18:00:00Z","v":147549,"vw":12.988566},{"c":13.0375,"h":13.095,"l":12.995,"n":1794,"o":12.995,"t":"2026-10-01T18:15:00Z","v":136171,"vw":13.051251},{"c":13.0175,"h":13.075,"l":13,"n":1394,"o":13.03,"t":"2026-10-01T18:30:00Z","v":100325,"vw":13.028368},{"c":13.115,"h":13.115,"l":13.01,"n":1519,"o":13.015,"t":"2026-10-01T18:45:00Z","v":147870,"vw":13.065566},{"c":13.105,"h":13.1199,"l":13.09,"n":1573,"o":13.115,"t":"2026-10-01T19:00:00Z","v":164665,"vw":13.104515},{"c":13.085,"h":13.16,"l":13.06,"n":2021,"o":13.11,"t":"2026-10-01T19:15:00Z","v":226814,"vw":13.103678},{"c":13.145,"h":13.17,"l":13.08,"n":2679,"o":13.085,"t":"2026-10-01T19:30:00Z","v":302360,"vw":13.134872},{"c":13.19,"h":13.2,"l":13.13,"n":6521,"o":13.145,"t":"2026-10-01T19:45:00Z","v":919689,"vw":13.160727},{"c":13.17,"h":13.18,"l":13.17,"n":32,"o":13.18,"t":"2026-10-01T20:00:00Z","v":967919,"vw":13.179998},{"c":13.17,"h":13.18,"l":13.17,"n":5,"o":13.18,"t":"2026-10-01T20:15:00Z","v":674,"vw":13.178258},{"c":13.19,"h":13.19,"l":13.18,"n":3,"o":13.18,"t":"2026-10-01T20:45:00Z","v":400,"vw":13.1875},{"c":13.15,"h":13.15,"l":13.1,"n":5,"o":13.1,"t":"2026-10-01T22:00:00Z","v":3608,"vw":13.122297},{"c":13.15,"h":13.15,"l":13.15,"n":3,"o":13.15,"t":"2026-10-01T22:15:00Z","v":190,"vw":13.15},{"c":13.15,"h":13.18,"l":13.15,"n":5,"o":13.18,"t":"2026-10-01T22:30:00Z","v":600,"vw":13.160153},{"c":13.17,"h":13.1883,"l":13.16,"n":3,"o":13.16,"t":"2026-10-01T22:45:00Z","v":2750,"vw":13.165211},{"c":13.1895,"h":13.1895,"l":13.1895,"n":1,"o":13.1895,"t":"2026-10-01T23:45:00Z","v":1000,"vw":13.1895},{"c":13.19,"h":13.2499,"l":13.1874,"n":125,"o":13.23,"t":"2026-10-02T08:00:00Z","v":5471,"vw":13.23529},{"c":13.22,"h":13.22,"l":13.21,"n":117,"o":13.21,"t":"2026-10-02T08:15:00Z","v":3538,"vw":13.214184},{"c":13.25,"h":13.25,"l":13.22,"n":8,"o":13.22,"t":"2026-10-02T08:30:00Z","v":1514,"vw":13.247249},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-02T09:00:00Z","v":1610,"vw":13.25},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-02T09:30:00Z","v":100,"vw":13.27},{"c":13.23,"h":13.25,"l":13.21,"n":23,"o":13.25,"t":"2026-10-02T10:00:00Z","v":992,"vw":13.236372},{"c":13.27,"h":13.27,"l":13.26,"n":5,"o":13.26,"t":"2026-10-02T11:00:00Z","v":4300,"vw":13.260698},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-02T11:15:00Z","v":226,"vw":13.25},{"c":13.258,"h":13.2652,"l":13.24,"n":15,"o":13.24,"t":"2026-10-02T11:30:00Z","v":1526,"vw":13.259864},{"c":13.21,"h":13.24,"l":13.21,"n":14,"o":13.2126,"t":"2026-10-02T11:45:00Z","v":998,"vw":13.220567},{"c":13.15,"h":13.18,"l":13.15,"n":20,"o":13.18,"t":"2026-10-02T12:00:00Z","v":2504,"vw":13.158456},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-02T12:15:00Z","v":1000,"vw":13.13},{"c":13.35,"h":13.37,"l":13.2,"n":93,"o":13.2,"t":"2026-10-02T12:30:00Z","v":14885,"vw":13.258514},{"c":13.32,"h":13.32,"l":13.28,"n":14,"o":13.3,"t":"2026-10-02T12:45:00Z","v":967,"vw":13.300896},{"c":13.3742,"h":13.3742,"l":13.31,"n":59,"o":13.33,"t":"2026-10-02T13:00:00Z","v":9605,"vw":13.333791},{"c":13.2,"h":13.31,"l":13.2,"n":23,"o":13.3,"t":"2026-10-02T13:15:00Z","v":2012,"vw":13.242014},{"c":13.56,"h":13.6788,"l":13.19,"n":1849,"o":13.2,"t":"2026-10-02T13:30:00Z","v":393759,"vw":13.478278},{"c":13.65,"h":13.77,"l":13.6,"n":1452,"o":13.6,"t":"2026-10-02T13:45:00Z","v":211281,"vw":13.665633},{"c":13.545,"h":13.62,"l":13.42,"n":1734,"o":13.6,"t":"2026-10-02T14:00:00Z","v":236170,"vw":13.50645},{"c":13.61,"h":13.65,"l":13.52,"n":1330,"o":13.54,"t":"2026-10-02T14:15:00Z","v":120912,"vw":13.584542},{"c":13.63,"h":13.66,"l":13.53,"n":1016,"o":13.605,"t":"2026-10-02T14:30:00Z","v":110870,"vw":13.581751},{"c":13.595,"h":13.68,"l":13.565,"n":1916,"o":13.635,"t":"2026-10-02T14:45:00Z","v":221317,"vw":13.624213},{"c":13.52,"h":13.62,"l":13.4114,"n":2049,"o":13.6,"t":"2026-10-02T15:00:00Z","v":271955,"vw":13.500582},{"c":13.62,"h":13.67,"l":13.475,"n":2570,"o":13.53,"t":"2026-10-02T15:15:00Z","v":392844,"vw":13.583197},{"c":13.515,"h":13.635,"l":13.495,"n":1933,"o":13.615,"t":"2026-10-02T15:30:00Z","v":227241,"vw":13.576334},{"c":13.515,"h":13.545,"l":13.435,"n":1500,"o":13.515,"t":"2026-10-02T15:45:00Z","v":168450,"vw":13.49909},{"c":13.5025,"h":13.55,"l":13.425,"n":2089,"o":13.515,"t":"2026-10-02T16:00:00Z","v":219689,"vw":13.476789},{"c":13.51,"h":13.565,"l":13.485,"n":968,"o":13.5,"t":"2026-10-02T16:15:00Z","v":79785,"vw":13.519681},{"c":13.525,"h":13.53,"l":13.49,"n":699,"o":13.5,"t":"2026-10-02T16:30:00Z","v":75691,"vw":13.505769},{"c":13.515,"h":13.545,"l":13.505,"n":1161,"o":13.525,"t":"2026-10-02T16:45:00Z","v":116093,"vw":13.520689},{"c":13.4999,"h":13.56,"l":13.47,"n":1175,"o":13.5197,"t":"2026-10-02T17:00:00Z","v":123482,"vw":13.501666},{"c":13.5083,"h":13.515,"l":13.48,"n":1137,"o":13.495,"t":"2026-10-02T17:15:00Z","v":119091,"vw":13.494503},{"c":13.51,"h":13.515,"l":13.495,"n":762,"o":13.505,"t":"2026-10-02T17:30:00Z","v":44297,"vw":13.502234},{"c":13.555,"h":13.555,"l":13.5,"n":946,"o":13.505,"t":"2026-10-02T17:45:00Z","v":85719,"vw":13.522204},{"c":13.54,"h":13.56,"l":13.515,"n":583,"o":13.555,"t":"2026-10-02T18:00:00Z","v":37389,"vw":13.537087},{"c":13.495,"h":13.54,"l":13.48,"n":729,"o":13.54,"t":"2026-10-02T18:15:00Z","v":59515,"vw":13.501343},{"c":13.585,"h":13.595,"l":13.48,"n":1294,"o":13.495,"t":"2026-10-02T18:30:00Z","v":100513,"vw":13.536549},{"c":13.598,"h":13.605,"l":13.58,"n":1032,"o":13.59,"t":"2026-10-02T18:45:00Z","v":112668,"vw":13.592616},{"c":13.585,"h":13.605,"l":13.56,"n":1360,"o":13.6,"t":"2026-10-02T19:00:00Z","v":145018,"vw":13.579671},{"c":13.615,"h":13.63,"l":13.53,"n":2025,"o":13.59,"t":"2026-10-02T19:15:00Z","v":267191,"vw":13.587911},{"c":13.595,"h":13.63,"l":13.59,"n":1741,"o":13.62,"t":"2026-10-02T19:30:00Z","v":148067,"vw":13.603447},{"c":13.405,"h":13.605,"l":13.3401,"n":7393,"o":13.595,"t":"2026-10-02T19:45:00Z","v":1043585,"vw":13.466853},{"c":13.42,"h":13.42,"l":13.4,"n":20,"o":13.4,"t":"2026-10-02T20:00:00Z","v":526731,"vw":13.400011},{"c":13.42,"h":13.5,"l":13.42,"n":14,"o":13.47,"t":"2026-10-02T20:45:00Z","v":1757,"vw":13.460578},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-02T21:15:00Z","v":1000,"vw":13.54},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-02T22:15:00Z","v":1400,"vw":13.48},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-02T23:30:00Z","v":500,"vw":13.5},{"c":13.4248,"h":13.4248,"l":13.4248,"n":1,"o":13.4248,"t":"2026-10-02T23:45:00Z","v":1000,"vw":13.4248},{"c":13.51,"h":13.52,"l":13.46,"n":67,"o":13.52,"t":"2026-10-05T08:00:00Z","v":5096,"vw":13.493196},{"c":13.44,"h":13.5,"l":13.44,"n":139,"o":13.48,"t":"2026-10-05T08:30:00Z","v":6313,"vw":13.458962},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-05T08:45:00Z","v":112,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":7,"o":13.46,"t":"2026-10-05T09:45:00Z","v":491,"vw":13.46},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-10-05T10:00:00Z","v":144,"vw":13.43},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-05T10:15:00Z","v":234,"vw":13.44},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-05T10:45:00Z","v":100,"vw":13.48},{"c":13.4884,"h":13.4884,"l":13.46,"n":2,"o":13.46,"t":"2026-10-05T11:00:00Z","v":20100,"vw":13.488259},{"c":13.42,"h":13.4822,"l":13.42,"n":5,"o":13.4822,"t":"2026-10-05T11:45:00Z","v":706,"vw":13.471571},{"c":13.445,"h":13.445,"l":13.44,"n":8,"o":13.445,"t":"2026-10-05T12:00:00Z","v":916,"vw":13.442353},{"c":13.4,"h":13.45,"l":13.4,"n":25,"o":13.45,"t":"2026-10-05T12:15:00Z","v":2450,"vw":13.402856},{"c":13.4774,"h":13.4774,"l":13.445,"n":3,"o":13.445,"t":"2026-10-05T12:30:00Z","v":501,"vw":13.46444},{"c":13.42,"h":13.4545,"l":13.41,"n":17,"o":13.41,"t":"2026-10-05T13:00:00Z","v":1663,"vw":13.416887},{"c":13.24,"h":13.48,"l":13.2,"n":142,"o":13.46,"t":"2026-10-05T13:15:00Z","v":14380,"vw":13.347789},{"c":13.05,"h":13.4,"l":13.015,"n":1634,"o":13.23,"t":"2026-10-05T13:30:00Z","v":332168,"vw":13.172093},{"c":13.035,"h":13.0684,"l":12.95,"n":1132,"o":13.06,"t":"2026-10-05T13:45:00Z","v":103944,"vw":13.006932},{"c":13.355,"h":13.41,"l":13.02,"n":1357,"o":13.03,"t":"2026-10-05T14:00:00Z","v":105223,"vw":13.257954},{"c":13.26,"h":13.39,"l":13.25,"n":1107,"o":13.35,"t":"2026-10-05T14:15:00Z","v":79480,"vw":13.340159},{"c":13.29,"h":13.33,"l":13.21,"n":1286,"o":13.2501,"t":"2026-10-05T14:30:00Z","v":108522,"vw":13.271412},{"c":13.51,"h":13.53,"l":13.28,"n":1066,"o":13.29,"t":"2026-10-05T14:45:00Z","v":82305,"vw":13.4294},{"c":13.33,"h":13.51,"l":13.325,"n":1142,"o":13.51,"t":"2026-10-05T15:00:00Z","v":95333,"vw":13.430669},{"c":13.3,"h":13.355,"l":13.274,"n":1429,"o":13.325,"t":"2026-10-05T15:15:00Z","v":136275,"vw":13.318417},{"c":13.4125,"h":13.425,"l":13.3,"n":1175,"o":13.3,"t":"2026-10-05T15:30:00Z","v":126295,"vw":13.367956},{"c":13.44,"h":13.47,"l":13.395,"n":892,"o":13.41,"t":"2026-10-05T15:45:00Z","v":56969,"vw":13.426984},{"c":13.405,"h":13.445,"l":13.3814,"n":687,"o":13.44,"t":"2026-10-05T16:00:00Z","v":38824,"vw":13.415114},{"c":13.43,"h":13.44,"l":13.405,"n":670,"o":13.405,"t":"2026-10-05T16:15:00Z","v":44360,"vw":13.41809},{"c":13.53,"h":13.545,"l":13.425,"n":1060,"o":13.425,"t":"2026-10-05T16:30:00Z","v":83436,"vw":13.495579},{"c":13.535,"h":13.585,"l":13.515,"n":902,"o":13.53,"t":"2026-10-05T16:45:00Z","v":81191,"vw":13.55459},{"c":13.48,"h":13.545,"l":13.465,"n":1025,"o":13.535,"t":"2026-10-05T17:00:00Z","v":121552,"vw":13.488945},{"c":13.4414,"h":13.485,"l":13.4312,"n":1108,"o":13.479,"t":"2026-10-05T17:15:00Z","v":96883,"vw":13.465788},{"c":13.51,"h":13.525,"l":13.44,"n":1016,"o":13.44,"t":"2026-10-05T17:30:00Z","v":82211,"vw":13.494824},{"c":13.535,"h":13.55,"l":13.485,"n":819,"o":13.51,"t":"2026-10-05T17:45:00Z","v":59114,"vw":13.521373},{"c":13.555,"h":13.57,"l":13.52,"n":893,"o":13.531,"t":"2026-10-05T18:00:00Z","v":63560,"vw":13.547142},{"c":13.53,"h":13.56,"l":13.525,"n":917,"o":13.555,"t":"2026-10-05T18:15:00Z","v":50263,"vw":13.541964},{"c":13.525,"h":13.545,"l":13.502,"n":911,"o":13.535,"t":"2026-10-05T18:30:00Z","v":54457,"vw":13.521779},{"c":13.625,"h":13.625,"l":13.52,"n":1012,"o":13.525,"t":"2026-10-05T18:45:00Z","v":75627,"vw":13.577614},{"c":13.635,"h":13.67,"l":13.605,"n":1163,"o":13.625,"t":"2026-10-05T19:00:00Z","v":87740,"vw":13.635055},{"c":13.5519,"h":13.64,"l":13.55,"n":1338,"o":13.63,"t":"2026-10-05T19:15:00Z","v":100671,"vw":13.59982},{"c":13.515,"h":13.565,"l":13.51,"n":1560,"o":13.555,"t":"2026-10-05T19:30:00Z","v":117701,"vw":13.536744},{"c":13.52,"h":13.57,"l":13.485,"n":3916,"o":13.52,"t":"2026-10-05T19:45:00Z","v":661127,"vw":13.531335},{"c":13.5,"h":13.52,"l":13.5,"n":11,"o":13.52,"t":"2026-10-05T20:00:00Z","v":770028,"vw":13.519992},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-05T21:00:00Z","v":140,"vw":13.45},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-05T21:30:00Z","v":382,"vw":13.48},{"c":13.5,"h":13.6,"l":13.5,"n":2,"o":13.6,"t":"2026-10-05T23:00:00Z","v":200,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-05T23:15:00Z","v":394,"vw":13.5},{"c":13.4704,"h":13.4704,"l":13.4704,"n":1,"o":13.4704,"t":"2026-10-05T23:30:00Z","v":155,"vw":13.4704},{"c":13.51,"h":13.51,"l":13.47,"n":70,"o":13.47,"t":"2026-10-06T08:00:00Z","v":4744,"vw":13.49118},{"c":13.4,"h":13.51,"l":13.4,"n":27,"o":13.5,"t":"2026-10-06T08:15:00Z","v":2242,"vw":13.470598},{"c":13.5,"h":13.565,"l":13.5,"n":4,"o":13.54,"t":"2026-10-06T09:30:00Z","v":347,"vw":13.535},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-06T10:30:00Z","v":15000,"vw":13.54},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-06T10:45:00Z","v":300,"vw":13.44},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-06T11:00:00Z","v":390,"vw":13.59},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-06T11:15:00Z","v":100,"vw":13.52},{"c":13.53,"h":13.56,"l":13.5,"n":26,"o":13.5,"t":"2026-10-06T11:30:00Z","v":2118,"vw":13.531597},{"c":13.57,"h":13.57,"l":13.51,"n":6,"o":13.51,"t":"2026-10-06T11:45:00Z","v":639,"vw":13.539551},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-06T12:00:00Z","v":250,"vw":13.58},{"c":13.61,"h":13.61,"l":13.54,"n":23,"o":13.54,"t":"2026-10-06T12:15:00Z","v":12991,"vw":13.576416},{"c":13.58,"h":13.59,"l":13.56,"n":6,"o":13.59,"t":"2026-10-06T12:30:00Z","v":1445,"vw":13.582222},{"c":13.64,"h":13.73,"l":13.5303,"n":126,"o":13.5303,"t":"2026-10-06T12:45:00Z","v":6283,"vw":13.663236},{"c":13.67,"h":13.68,"l":13.608,"n":16,"o":13.64,"t":"2026-10-06T13:00:00Z","v":17496,"vw":13.664896},{"c":13.52,"h":13.68,"l":13.52,"n":26,"o":13.68,"t":"2026-10-06T13:15:00Z","v":2961,"vw":13.645342},{"c":13.3299,"h":13.5799,"l":13.29,"n":1369,"o":13.52,"t":"2026-10-06T13:30:00Z","v":218595,"vw":13.449829},{"c":13.3,"h":13.44,"l":13.2001,"n":1381,"o":13.315,"t":"2026-10-06T13:45:00Z","v":181881,"vw":13.330356},{"c":13.18,"h":13.345,"l":13.17,"n":1444,"o":13.3,"t":"2026-10-06T14:00:00Z","v":150032,"vw":13.272275},{"c":13.07,"h":13.1897,"l":13.04,"n":1549,"o":13.1897,"t":"2026-10-06T14:15:00Z","v":174553,"vw":13.117187},{"c":13.09,"h":13.115,"l":12.96,"n":2131,"o":13.075,"t":"2026-10-06T14:30:00Z","v":294472,"vw":13.028986},{"c":13.12,"h":13.19,"l":13.015,"n":1582,"o":13.09,"t":"2026-10-06T14:45:00Z","v":149243,"vw":13.090102},{"c":13.145,"h":13.195,"l":13.075,"n":1493,"o":13.12,"t":"2026-10-06T15:00:00Z","v":126023,"vw":13.135895},{"c":13.19,"h":13.225,"l":13.12,"n":1818,"o":13.145,"t":"2026-10-06T15:15:00Z","v":155599,"vw":13.177657},{"c":13.14,"h":13.195,"l":13.1,"n":1392,"o":13.18,"t":"2026-10-06T15:30:00Z","v":124829,"vw":13.150481},{"c":13.075,"h":13.165,"l":13.075,"n":1315,"o":13.145,"t":"2026-10-06T15:45:00Z","v":95388,"vw":13.133584},{"c":13.065,"h":13.105,"l":13.05,"n":952,"o":13.08,"t":"2026-10-06T16:00:00Z","v":91237,"vw":13.073901},{"c":13.08,"h":13.08,"l":13.025,"n":1129,"o":13.065,"t":"2026-10-06T16:15:00Z","v":98588,"vw":13.047393},{"c":13.135,"h":13.15,"l":13.075,"n":1088,"o":13.08,"t":"2026-10-06T16:30:00Z","v":106498,"vw":13.112115},{"c":13.14,"h":13.16,"l":13.085,"n":1117,"o":13.14,"t":"2026-10-06T16:45:00Z","v":92090,"vw":13.136877},{"c":13.1401,"h":13.1401,"l":13.1,"n":983,"o":13.14,"t":"2026-10-06T17:00:00Z","v":63515,"vw":13.12612},{"c":13.235,"h":13.24,"l":13.14,"n":1407,"o":13.1495,"t":"2026-10-06T17:15:00Z","v":102020,"vw":13.19078},{"c":13.23,"h":13.275,"l":13.22,"n":893,"o":13.23,"t":"2026-10-06T17:30:00Z","v":68621,"vw":13.240472},{"c":13.21,"h":13.235,"l":13.195,"n":1288,"o":13.225,"t":"2026-10-06T17:45:00Z","v":85710,"vw":13.220219},{"c":13.255,"h":13.255,"l":13.2,"n":1040,"o":13.205,"t":"2026-10-06T18:00:00Z","v":66005,"vw":13.229595},{"c":13.185,"h":13.275,"l":13.185,"n":1101,"o":13.26,"t":"2026-10-06T18:15:00Z","v":99465,"vw":13.206791},{"c":13.175,"h":13.205,"l":13.15,"n":1937,"o":13.185,"t":"2026-10-06T18:30:00Z","v":209265,"vw":13.179955},{"c":13.205,"h":13.235,"l":13.175,"n":1098,"o":13.175,"t":"2026-10-06T18:45:00Z","v":197001,"vw":13.210037},{"c":13.215,"h":13.269,"l":13.17,"n":1616,"o":13.205,"t":"2026-10-06T19:00:00Z","v":165607,"vw":13.211771},{"c":13.085,"h":13.22,"l":13.07,"n":2342,"o":13.215,"t":"2026-10-06T19:15:00Z","v":438963,"vw":13.137557},{"c":13.145,"h":13.15,"l":13.07,"n":1988,"o":13.085,"t":"2026-10-06T19:30:00Z","v":166453,"vw":13.114002},{"c":13.055,"h":13.14,"l":13.03,"n":5295,"o":13.14,"t":"2026-10-06T19:45:00Z","v":612417,"vw":13.0847},{"c":13.02,"h":13.06,"l":13.02,"n":39,"o":13.06,"t":"2026-10-06T20:00:00Z","v":478987,"vw":13.040045},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-06T20:15:00Z","v":100,"vw":13.02},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-06T20:45:00Z","v":1500,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-06T21:00:00Z","v":190,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-06T21:30:00Z","v":502,"vw":13.2},{"c":13.2,"h":13.2,"l":13.02,"n":6,"o":13.02,"t":"2026-10-06T21:45:00Z","v":1974,"vw":13.05464},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-06T22:15:00Z","v":100,"vw":13.2},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-06T23:15:00Z","v":150,"vw":13.03},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-06T23:30:00Z","v":150,"vw":13.06},{"c":13.06,"h":13.17,"l":13.06,"n":2,"o":13.17,"t":"2026-10-06T23:45:00Z","v":2209,"vw":13.160041},{"c":13.02,"h":13.15,"l":13,"n":83,"o":13.15,"t":"2026-10-07T08:00:00Z","v":9550,"vw":13.069706},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-07T08:45:00Z","v":100,"vw":13.05},{"c":13,"h":13.01,"l":13,"n":12,"o":13.01,"t":"2026-10-07T09:15:00Z","v":820,"vw":13.007922},{"c":12.97,"h":12.98,"l":12.97,"n":12,"o":12.98,"t":"2026-10-07T09:30:00Z","v":1379,"vw":12.973875},{"c":12.97,"h":12.97,"l":12.97,"n":4,"o":12.97,"t":"2026-10-07T10:00:00Z","v":351,"vw":12.97},{"c":12.96,"h":12.97,"l":12.925,"n":55,"o":12.97,"t":"2026-10-07T10:30:00Z","v":9848,"vw":12.965579},{"c":12.94,"h":12.94,"l":12.94,"n":7,"o":12.94,"t":"2026-10-07T10:45:00Z","v":1035,"vw":12.94},{"c":12.8954,"h":12.97,"l":12.8954,"n":9,"o":12.97,"t":"2026-10-07T11:00:00Z","v":18511,"vw":12.968639},{"c":12.87,"h":12.935,"l":12.87,"n":22,"o":12.93,"t":"2026-10-07T11:15:00Z","v":671,"vw":12.900822},{"c":12.86,"h":12.95,"l":12.86,"n":17,"o":12.87,"t":"2026-10-07T11:30:00Z","v":2197,"vw":12.912877},{"c":12.85,"h":12.9,"l":12.84,"n":10,"o":12.87,"t":"2026-10-07T11:45:00Z","v":2463,"vw":12.87755},{"c":12.9048,"h":12.92,"l":12.9048,"n":3,"o":12.92,"t":"2026-10-07T12:00:00Z","v":2100,"vw":12.916381},{"c":12.84,"h":12.9,"l":12.84,"n":90,"o":12.9,"t":"2026-10-07T12:15:00Z","v":39513,"vw":12.85454},{"c":12.82,"h":12.85,"l":12.81,"n":60,"o":12.8154,"t":"2026-10-07T12:30:00Z","v":9804,"vw":12.818001},{"c":12.88,"h":12.88,"l":12.81,"n":8,"o":12.82,"t":"2026-10-07T12:45:00Z","v":1656,"vw":12.828474},{"c":12.81,"h":12.85,"l":12.81,"n":86,"o":12.85,"t":"2026-10-07T13:00:00Z","v":3471,"vw":12.822946},{"c":12.59,"h":12.83,"l":12.59,"n":182,"o":12.825,"t":"2026-10-07T13:15:00Z","v":178417,"vw":12.823433},{"c":12.53,"h":12.63,"l":12.301,"n":3010,"o":12.59,"t":"2026-10-07T13:30:00Z","v":462969,"vw":12.452453},{"c":12.475,"h":12.6,"l":12.43,"n":1087,"o":12.545,"t":"2026-10-07T13:45:00Z","v":128568,"vw":12.49785},{"c":12.425,"h":12.51,"l":12.3701,"n":1387,"o":12.5,"t":"2026-10-07T14:00:00Z","v":109070,"vw":12.441281},{"c":12.4,"h":12.445,"l":12.355,"n":1487,"o":12.4323,"t":"2026-10-07T14:15:00Z","v":165614,"vw":12.401409},{"c":12.35,"h":12.4593,"l":12.3435,"n":1321,"o":12.405,"t":"2026-10-07T14:30:00Z","v":96856,"vw":12.404634},{"c":12.175,"h":12.355,"l":12.15,"n":3423,"o":12.345,"t":"2026-10-07T14:45:00Z","v":296190,"vw":12.220277},{"c":12.195,"h":12.24,"l":12.155,"n":1663,"o":12.175,"t":"2026-10-07T15:00:00Z","v":119889,"vw":12.196504},{"c":12.195,"h":12.208,"l":12.16,"n":1793,"o":12.2,"t":"2026-10-07T15:15:00Z","v":160557,"vw":12.188499},{"c":12.22,"h":12.255,"l":12.185,"n":1248,"o":12.19,"t":"2026-10-07T15:30:00Z","v":77189,"vw":12.224444},{"c":12.175,"h":12.235,"l":12.17,"n":946,"o":12.22,"t":"2026-10-07T15:45:00Z","v":73599,"vw":12.204373},{"c":12.19,"h":12.22,"l":12.16,"n":1110,"o":12.17,"t":"2026-10-07T16:00:00Z","v":80063,"vw":12.186543},{"c":12.24,"h":12.2486,"l":12.185,"n":888,"o":12.185,"t":"2026-10-07T16:15:00Z","v":46750,"vw":12.218368},{"c":12.19,"h":12.24,"l":12.18,"n":1022,"o":12.24,"t":"2026-10-07T16:30:00Z","v":50602,"vw":12.199656},{"c":12.11,"h":12.215,"l":12.11,"n":1112,"o":12.19,"t":"2026-10-07T16:45:00Z","v":111488,"vw":12.163649},{"c":12.125,"h":12.155,"l":12.085,"n":1236,"o":12.11,"t":"2026-10-07T17:00:00Z","v":78148,"vw":12.120659},{"c":12.105,"h":12.168,"l":12.09,"n":1228,"o":12.1298,"t":"2026-10-07T17:15:00Z","v":71698,"vw":12.123766},{"c":12.12,"h":12.14,"l":12.07,"n":1127,"o":12.1002,"t":"2026-10-07T17:30:00Z","v":87159,"vw":12.103879},{"c":12.09,"h":12.135,"l":12.09,"n":930,"o":12.11,"t":"2026-10-07T17:45:00Z","v":63094,"vw":12.115078},{"c":12.031,"h":12.145,"l":12.02,"n":1520,"o":12.09,"t":"2026-10-07T18:00:00Z","v":149902,"vw":12.083681},{"c":12.05,"h":12.09,"l":12.02,"n":1341,"o":12.035,"t":"2026-10-07T18:15:00Z","v":156067,"vw":12.052353},{"c":12.06,"h":12.09,"l":12.04,"n":1097,"o":12.045,"t":"2026-10-07T18:30:00Z","v":76242,"vw":12.06428},{"c":12.035,"h":12.08,"l":12.031,"n":1201,"o":12.06,"t":"2026-10-07T18:45:00Z","v":91962,"vw":12.060284},{"c":12.075,"h":12.085,"l":12.01,"n":1364,"o":12.035,"t":"2026-10-07T19:00:00Z","v":110020,"vw":12.05782},{"c":12.095,"h":12.105,"l":12.05,"n":1528,"o":12.07,"t":"2026-10-07T19:15:00Z","v":109698,"vw":12.086307},{"c":12.125,"h":12.13,"l":12.0925,"n":1699,"o":12.0925,"t":"2026-10-07T19:30:00Z","v":132485,"vw":12.115329},{"c":12.1,"h":12.135,"l":12.01,"n":7396,"o":12.125,"t":"2026-10-07T19:45:00Z","v":1007544,"vw":12.080145},{"c":12.28,"h":12.28,"l":12.0296,"n":79,"o":12.1,"t":"2026-10-07T20:00:00Z","v":427861,"vw":12.10033},{"c":12.15,"h":12.28,"l":12.02,"n":21,"o":12.28,"t":"2026-10-07T20:15:00Z","v":3846,"vw":12.090014},{"c":12.1155,"h":12.175,"l":12.1155,"n":6,"o":12.175,"t":"2026-10-07T20:30:00Z","v":6253,"vw":12.144174},{"c":12.1658,"h":12.1658,"l":12.14,"n":4,"o":12.14,"t":"2026-10-07T20:45:00Z","v":262,"vw":12.1529},{"c":12.28,"h":12.28,"l":12.11,"n":13,"o":12.11,"t":"2026-10-07T21:00:00Z","v":1402,"vw":12.152262},{"c":12.1996,"h":12.2,"l":12.18,"n":8,"o":12.2,"t":"2026-10-07T21:30:00Z","v":1143,"vw":12.185382},{"c":12.1892,"h":12.19,"l":12.1892,"n":2,"o":12.19,"t":"2026-10-07T21:45:00Z","v":664,"vw":12.189398},{"c":12.28,"h":12.28,"l":12.16,"n":3,"o":12.16,"t":"2026-10-07T22:00:00Z","v":700,"vw":12.177804},{"c":12.35,"h":12.35,"l":12.26,"n":11,"o":12.26,"t":"2026-10-07T22:15:00Z","v":1155,"vw":12.273632},{"c":12.15,"h":12.28,"l":12.15,"n":7,"o":12.28,"t":"2026-10-07T22:30:00Z","v":622,"vw":12.180508},{"c":12.18,"h":12.18,"l":12.14,"n":4,"o":12.14,"t":"2026-10-07T22:45:00Z","v":700,"vw":12.152862},{"c":12.2358,"h":12.2413,"l":12.17,"n":3,"o":12.17,"t":"2026-10-07T23:00:00Z","v":736,"vw":12.227378},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-07T23:30:00Z","v":250,"vw":12.23},{"c":12.01,"h":12.27,"l":12.01,"n":131,"o":12.13,"t":"2026-10-08T08:00:00Z","v":7740,"vw":12.168606},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-08T08:15:00Z","v":100,"vw":12.16},{"c":12.075,"h":12.09,"l":12.07,"n":14,"o":12.09,"t":"2026-10-08T08:30:00Z","v":1785,"vw":12.077611},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-08T08:45:00Z","v":124,"vw":12.08},{"c":12.08,"h":12.09,"l":12.08,"n":8,"o":12.09,"t":"2026-10-08T09:00:00Z","v":461,"vw":12.08715},{"c":12.09,"h":12.099,"l":12.08,"n":6,"o":12.08,"t":"2026-10-08T09:15:00Z","v":1701,"vw":12.086765},{"c":12.0715,"h":12.0715,"l":12.07,"n":3,"o":12.07,"t":"2026-10-08T09:30:00Z","v":1355,"vw":12.071385},{"c":12.07,"h":12.1,"l":12.07,"n":6,"o":12.09,"t":"2026-10-08T09:45:00Z","v":1200,"vw":12.088583},{"c":12.1,"h":12.1,"l":12.085,"n":2,"o":12.085,"t":"2026-10-08T10:00:00Z","v":300,"vw":12.09},{"c":12,"h":12.08,"l":12,"n":27,"o":12.08,"t":"2026-10-08T10:30:00Z","v":2463,"vw":12.015731},{"c":12.0024,"h":12.0024,"l":12,"n":6,"o":12,"t":"2026-10-08T10:45:00Z","v":1498,"vw":12.001911},{"c":12.0024,"h":12.0599,"l":12.0024,"n":15,"o":12.04,"t":"2026-10-08T11:00:00Z","v":4153,"vw":12.02458},{"c":12,"h":12.02,"l":12,"n":70,"o":12.02,"t":"2026-10-08T11:15:00Z","v":5707,"vw":12.002335},{"c":12.01,"h":12.03,"l":11.95,"n":31,"o":12.01,"t":"2026-10-08T11:30:00Z","v":5057,"vw":11.995745},{"c":11.9501,"h":12.03,"l":11.9501,"n":41,"o":11.9727,"t":"2026-10-08T12:00:00Z","v":32591,"vw":11.968911},{"c":11.93,"h":11.98,"l":11.9,"n":58,"o":11.97,"t":"2026-10-08T12:30:00Z","v":6286,"vw":11.949529},{"c":11.95,"h":11.95,"l":11.85,"n":60,"o":11.91,"t":"2026-10-08T12:45:00Z","v":20828,"vw":11.869666},{"c":11.89,"h":11.92,"l":11.89,"n":21,"o":11.91,"t":"2026-10-08T13:00:00Z","v":2895,"vw":11.89824},{"c":11.77,"h":11.91,"l":11.71,"n":119,"o":11.89,"t":"2026-10-08T13:15:00Z","v":13826,"vw":11.780308},{"c":11.9101,"h":11.95,"l":11.71,"n":1213,"o":11.8,"t":"2026-10-08T13:30:00Z","v":282170,"vw":11.822285},{"c":11.925,"h":11.9472,"l":11.86,"n":1257,"o":11.91,"t":"2026-10-08T13:45:00Z","v":148185,"vw":11.911557},{"c":12.035,"h":12.05,"l":11.845,"n":2647,"o":11.93,"t":"2026-10-08T14:00:00Z","v":1006110,"vw":11.951831},{"c":12.195,"h":12.2199,"l":12.0325,"n":1288,"o":12.0325,"t":"2026-10-08T14:15:00Z","v":120393,"vw":12.145611},{"c":12.13,"h":12.195,"l":12.115,"n":1437,"o":12.195,"t":"2026-10-08T14:30:00Z","v":113178,"vw":12.147577},{"c":12.08,"h":12.15,"l":12.07,"n":1840,"o":12.125,"t":"2026-10-08T14:45:00Z","v":229739,"vw":12.100626},{"c":11.945,"h":12.0701,"l":11.945,"n":1517,"o":12.07,"t":"2026-10-08T15:00:00Z","v":318665,"vw":12.006679},{"c":12.025,"h":12.0366,"l":11.94,"n":1174,"o":11.945,"t":"2026-10-08T15:15:00Z","v":106019,"vw":11.981399},{"c":11.915,"h":12.02,"l":11.915,"n":1230,"o":12.02,"t":"2026-10-08T15:30:00Z","v":150333,"vw":11.968124},{"c":11.905,"h":11.935,"l":11.9,"n":897,"o":11.9101,"t":"2026-10-08T15:45:00Z","v":100412,"vw":11.914809},{"c":11.86,"h":11.9199,"l":11.85,"n":986,"o":11.91,"t":"2026-10-08T16:00:00Z","v":86935,"vw":11.886088},{"c":11.815,"h":11.96,"l":11.78,"n":1951,"o":11.86,"t":"2026-10-08T16:15:00Z","v":233482,"vw":11.841691},{"c":11.77,"h":11.82,"l":11.7307,"n":1302,"o":11.81,"t":"2026-10-08T16:30:00Z","v":148143,"vw":11.789121},{"c":11.745,"h":11.77,"l":11.66,"n":1675,"o":11.765,"t":"2026-10-08T16:45:00Z","v":159359,"vw":11.719009},{"c":11.73,"h":11.755,"l":11.6,"n":1798,"o":11.74,"t":"2026-10-08T17:00:00Z","v":176421,"vw":11.689901},{"c":11.715,"h":11.735,"l":11.65,"n":1489,"o":11.72,"t":"2026-10-08T17:15:00Z","v":110112,"vw":11.698928},{"c":11.59,"h":11.76,"l":11.55,"n":2116,"o":11.715,"t":"2026-10-08T17:30:00Z","v":198706,"vw":11.620709},{"c":11.475,"h":11.605,"l":11.465,"n":2753,"o":11.585,"t":"2026-10-08T17:45:00Z","v":375892,"vw":11.513919},{"c":11.345,"h":11.475,"l":11.34,"n":2333,"o":11.475,"t":"2026-10-08T18:00:00Z","v":347570,"vw":11.390564},{"c":11.295,"h":11.385,"l":11.275,"n":2492,"o":11.34,"t":"2026-10-08T18:15:00Z","v":324482,"vw":11.338638},{"c":11.415,"h":11.435,"l":11.225,"n":4560,"o":11.295,"t":"2026-10-08T18:30:00Z","v":710066,"vw":11.342111},{"c":11.4708,"h":11.505,"l":11.375,"n":2695,"o":11.41,"t":"2026-10-08T18:45:00Z","v":699447,"vw":11.400908},{"c":11.505,"h":11.6,"l":11.43,"n":4726,"o":11.47,"t":"2026-10-08T19:00:00Z","v":543644,"vw":11.524263},{"c":11.505,"h":11.605,"l":11.48,"n":4440,"o":11.505,"t":"2026-10-08T19:15:00Z","v":469537,"vw":11.525932},{"c":11.535,"h":11.555,"l":11.48,"n":4530,"o":11.505,"t":"2026-10-08T19:30:00Z","v":333593,"vw":11.519576},{"c":11.58,"h":11.58,"l":11.44,"n":7493,"o":11.535,"t":"2026-10-08T19:45:00Z","v":921299,"vw":11.527711},{"c":11.58,"h":11.58,"l":11.57,"n":28,"o":11.57,"t":"2026-10-08T20:00:00Z","v":606570,"vw":11.570002},{"c":11.58,"h":11.65,"l":11.57,"n":30,"o":11.65,"t":"2026-10-08T20:45:00Z","v":8685,"vw":11.608833},{"c":11.68,"h":11.7396,"l":11.67,"n":5,"o":11.7396,"t":"2026-10-08T21:00:00Z","v":1310,"vw":11.7},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-10-08T21:15:00Z","v":602,"vw":11.74},{"c":11.7283,"h":11.74,"l":11.69,"n":5,"o":11.74,"t":"2026-10-08T21:45:00Z","v":410,"vw":11.72165},{"c":11.7,"h":11.71,"l":11.65,"n":10,"o":11.69,"t":"2026-10-08T22:00:00Z","v":1001,"vw":11.679268},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-08T22:15:00Z","v":200,"vw":11.7},{"c":11.64,"h":11.69,"l":11.64,"n":11,"o":11.69,"t":"2026-10-08T22:30:00Z","v":1520,"vw":11.659046},{"c":11.69,"h":11.69,"l":11.68,"n":4,"o":11.68,"t":"2026-10-08T22:45:00Z","v":1604,"vw":11.680625},{"c":11.6,"h":11.7,"l":11.6,"n":4,"o":11.7,"t":"2026-10-08T23:00:00Z","v":1600,"vw":11.60625},{"c":11.6,"h":11.62,"l":11.6,"n":19,"o":11.6,"t":"2026-10-08T23:30:00Z","v":2801,"vw":11.609183},{"c":12.02,"h":12.04,"l":11.7,"n":83,"o":12.04,"t":"2026-10-09T08:00:00Z","v":9203,"vw":11.869768},{"c":12,"h":12.1,"l":12,"n":6,"o":12.08,"t":"2026-10-09T08:15:00Z","v":1521,"vw":12.058667},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-09T08:30:00Z","v":702,"vw":12.1},{"c":11.96,"h":12.02,"l":11.96,"n":9,"o":12.02,"t":"2026-10-09T08:45:00Z","v":802,"vw":11.997054},{"c":12.03,"h":12.03,"l":12.03,"n":22,"o":12.03,"t":"2026-10-09T09:00:00Z","v":1121,"vw":12.03},{"c":12.04,"h":12.05,"l":12,"n":20,"o":12.01,"t":"2026-10-09T09:15:00Z","v":2677,"vw":12.040256},{"c":12.01,"h":12.04,"l":12.01,"n":6,"o":12.04,"t":"2026-10-09T09:30:00Z","v":2000,"vw":12.025},{"c":12.01,"h":12.02,"l":12,"n":7,"o":12.02,"t":"2026-10-09T09:45:00Z","v":3054,"vw":12.010814},{"c":12.08,"h":12.095,"l":12,"n":14,"o":12.095,"t":"2026-10-09T10:30:00Z","v":1068,"vw":12.049775},{"c":11.95,"h":11.98,"l":11.95,"n":18,"o":11.98,"t":"2026-10-09T10:45:00Z","v":3117,"vw":11.968344},{"c":11.91,"h":11.98,"l":11.9,"n":48,"o":11.98,"t":"2026-10-09T11:00:00Z","v":12335,"vw":11.916559},{"c":12.03,"h":12.06,"l":11.91,"n":18,"o":11.91,"t":"2026-10-09T11:15:00Z","v":3596,"vw":12.031148},{"c":12.03,"h":12.03,"l":12.02,"n":6,"o":12.03,"t":"2026-10-09T11:30:00Z","v":1609,"vw":12.026525},{"c":12.02,"h":12.02,"l":11.98,"n":6,"o":11.98,"t":"2026-10-09T11:45:00Z","v":703,"vw":11.991594},{"c":11.9224,"h":11.95,"l":11.92,"n":29,"o":11.95,"t":"2026-10-09T12:00:00Z","v":19223,"vw":11.924814},{"c":12.0199,"h":12.0199,"l":11.93,"n":9,"o":11.99,"t":"2026-10-09T12:15:00Z","v":21936,"vw":11.999121},{"c":11.9,"h":11.9921,"l":11.9,"n":49,"o":11.93,"t":"2026-10-09T12:45:00Z","v":5560,"vw":11.909962},{"c":11.8976,"h":11.9,"l":11.88,"n":15,"o":11.8994,"t":"2026-10-09T13:00:00Z","v":2709,"vw":11.897827},{"c":11.97,"h":11.97,"l":11.85,"n":84,"o":11.86,"t":"2026-10-09T13:15:00Z","v":13021,"vw":11.874826},{"c":11.69,"h":11.92,"l":11.6899,"n":1616,"o":11.9,"t":"2026-10-09T13:30:00Z","v":301566,"vw":11.823017},{"c":11.73,"h":11.76,"l":11.53,"n":1760,"o":11.69,"t":"2026-10-09T13:45:00Z","v":218984,"vw":11.654252},{"c":11.5,"h":11.79,"l":11.445,"n":3057,"o":11.74,"t":"2026-10-09T14:00:00Z","v":427769,"vw":11.568818},{"c":11.45,"h":11.55,"l":11.435,"n":2162,"o":11.495,"t":"2026-10-09T14:15:00Z","v":262480,"vw":11.472757},{"c":11.5,"h":11.505,"l":11.425,"n":1692,"o":11.445,"t":"2026-10-09T14:30:00Z","v":237040,"vw":11.4637},{"c":11.545,"h":11.58,"l":11.44,"n":1395,"o":11.505,"t":"2026-10-09T14:45:00Z","v":202216,"vw":11.52668},{"c":11.545,"h":11.665,"l":11.535,"n":1301,"o":11.545,"t":"2026-10-09T15:00:00Z","v":133884,"vw":11.590767},{"c":11.56,"h":11.62,"l":11.52,"n":1274,"o":11.545,"t":"2026-10-09T15:15:00Z","v":149301,"vw":11.571505},{"c":11.565,"h":11.605,"l":11.545,"n":881,"o":11.57,"t":"2026-10-09T15:30:00Z","v":65307,"vw":11.575694},{"c":11.54,"h":11.6,"l":11.54,"n":890,"o":11.56,"t":"2026-10-09T15:45:00Z","v":78653,"vw":11.565726},{"c":11.525,"h":11.57,"l":11.515,"n":723,"o":11.535,"t":"2026-10-09T16:00:00Z","v":62242,"vw":11.541416},{"c":11.61,"h":11.615,"l":11.515,"n":940,"o":11.525,"t":"2026-10-09T16:15:00Z","v":76281,"vw":11.543248},{"c":11.625,"h":11.67,"l":11.59,"n":1073,"o":11.62,"t":"2026-10-09T16:30:00Z","v":108411,"vw":11.634698},{"c":11.595,"h":11.625,"l":11.585,"n":1075,"o":11.6225,"t":"2026-10-09T16:45:00Z","v":117318,"vw":11.606984},{"c":11.72,"h":11.725,"l":11.595,"n":1313,"o":11.595,"t":"2026-10-09T17:00:00Z","v":142074,"vw":11.669875},{"c":11.68,"h":11.745,"l":11.625,"n":1012,"o":11.73,"t":"2026-10-09T17:15:00Z","v":112094,"vw":11.681284},{"c":11.735,"h":11.745,"l":11.675,"n":1018,"o":11.68,"t":"2026-10-09T17:30:00Z","v":92795,"vw":11.710394},{"c":11.785,"h":11.815,"l":11.72,"n":1062,"o":11.735,"t":"2026-10-09T17:45:00Z","v":123201,"vw":11.774122},{"c":11.765,"h":11.825,"l":11.76,"n":864,"o":11.7814,"t":"2026-10-09T18:00:00Z","v":88788,"vw":11.788738},{"c":11.8484,"h":11.915,"l":11.745,"n":1443,"o":11.765,"t":"2026-10-09T18:15:00Z","v":428049,"vw":11.872514},{"c":11.845,"h":11.865,"l":11.78,"n":1320,"o":11.845,"t":"2026-10-09T18:30:00Z","v":135286,"vw":11.830662},{"c":11.8674,"h":11.9,"l":11.84,"n":1290,"o":11.845,"t":"2026-10-09T18:45:00Z","v":123246,"vw":11.866333},{"c":11.83,"h":11.86,"l":11.815,"n":1103,"o":11.86,"t":"2026-10-09T19:00:00Z","v":95644,"vw":11.841653},{"c":11.805,"h":11.89,"l":11.7901,"n":1473,"o":11.83,"t":"2026-10-09T19:15:00Z","v":183339,"vw":11.837585},{"c":11.885,"h":11.91,"l":11.795,"n":2161,"o":11.81,"t":"2026-10-09T19:30:00Z","v":242702,"vw":11.86124},{"c":11.875,"h":11.905,"l":11.83,"n":6605,"o":11.885,"t":"2026-10-09T19:45:00Z","v":1109938,"vw":11.875904},{"c":11.87,"h":11.88,"l":11.86,"n":72,"o":11.87,"t":"2026-10-09T20:00:00Z","v":790912,"vw":11.869888},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-09T20:15:00Z","v":11160,"vw":11.87},{"c":11.91,"h":11.9839,"l":11.91,"n":5,"o":11.91,"t":"2026-10-09T20:30:00Z","v":1502,"vw":11.959267},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-09T20:45:00Z","v":5621,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-09T21:30:00Z","v":116,"vw":11.93},{"c":11.95,"h":11.974,"l":11.935,"n":5,"o":11.974,"t":"2026-10-09T21:45:00Z","v":8801,"vw":11.972468},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-09T22:00:00Z","v":200,"vw":12},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-09T22:15:00Z","v":218,"vw":11.85},{"c":11.9,"h":11.9,"l":11.71,"n":3,"o":11.71,"t":"2026-10-09T22:30:00Z","v":252,"vw":11.824},{"c":11.76,"h":11.77,"l":11.76,"n":4,"o":11.77,"t":"2026-10-09T22:45:00Z","v":683,"vw":11.761486},{"c":11.79,"h":11.81,"l":11.79,"n":6,"o":11.81,"t":"2026-10-09T23:30:00Z","v":901,"vw":11.802458},{"c":11.94,"h":11.94,"l":11.92,"n":6,"o":11.92,"t":"2026-10-09T23:45:00Z","v":1000,"vw":11.930215},{"c":11.69,"h":11.92,"l":11.69,"n":183,"o":11.9,"t":"2026-10-12T08:00:00Z","v":19805,"vw":11.783568},{"c":11.66,"h":11.71,"l":11.65,"n":38,"o":11.68,"t":"2026-10-12T08:15:00Z","v":5025,"vw":11.658609},{"c":11.8,"h":11.8,"l":11.66,"n":12,"o":11.68,"t":"2026-10-12T08:30:00Z","v":1258,"vw":11.724316},{"c":11.71,"h":11.72,"l":11.7,"n":10,"o":11.7,"t":"2026-10-12T08:45:00Z","v":2396,"vw":11.706578},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-12T09:00:00Z","v":100,"vw":11.71},{"c":11.72,"h":11.73,"l":11.71,"n":16,"o":11.71,"t":"2026-10-12T09:15:00Z","v":1283,"vw":11.720317},{"c":11.72,"h":11.72,"l":11.71,"n":27,"o":11.71,"t":"2026-10-12T09:30:00Z","v":2318,"vw":11.711587},{"c":11.66,"h":11.68,"l":11.65,"n":149,"o":11.67,"t":"2026-10-12T09:45:00Z","v":7979,"vw":11.663195},{"c":11.63,"h":11.65,"l":11.63,"n":17,"o":11.65,"t":"2026-10-12T10:00:00Z","v":2252,"vw":11.646786},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-12T10:15:00Z","v":846,"vw":11.62},{"c":11.6,"h":11.62,"l":11.6,"n":50,"o":11.62,"t":"2026-10-12T10:45:00Z","v":24411,"vw":11.600343},{"c":11.59,"h":11.66,"l":11.58,"n":22,"o":11.66,"t":"2026-10-12T11:00:00Z","v":2155,"vw":11.626265},{"c":11.62,"h":11.62,"l":11.5277,"n":22,"o":11.58,"t":"2026-10-12T11:15:00Z","v":3344,"vw":11.591446},{"c":11.74,"h":11.74,"l":11.55,"n":10,"o":11.56,"t":"2026-10-12T11:30:00Z","v":5551,"vw":11.705133},{"c":11.57,"h":11.63,"l":11.57,"n":16,"o":11.63,"t":"2026-10-12T11:45:00Z","v":1258,"vw":11.585488},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-12T12:00:00Z","v":766,"vw":11.57},{"c":11.57,"h":11.6365,"l":11.57,"n":7,"o":11.57,"t":"2026-10-12T12:15:00Z","v":3128,"vw":11.591452},{"c":11.55,"h":11.6,"l":11.54,"n":23,"o":11.6,"t":"2026-10-12T12:30:00Z","v":2667,"vw":11.55242},{"c":11.55,"h":11.55,"l":11.53,"n":20,"o":11.5326,"t":"2026-10-12T12:45:00Z","v":1739,"vw":11.544058},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-10-12T13:00:00Z","v":281,"vw":11.74},{"c":11.4,"h":11.55,"l":11.39,"n":89,"o":11.55,"t":"2026-10-12T13:15:00Z","v":4426,"vw":11.475066},{"c":11.1903,"h":11.6,"l":10.96,"n":4643,"o":11.46,"t":"2026-10-12T13:30:00Z","v":637315,"vw":11.145052},{"c":11.2399,"h":11.2399,"l":11.095,"n":1794,"o":11.2192,"t":"2026-10-12T13:45:00Z","v":248586,"vw":11.138855},{"c":11.335,"h":11.34,"l":11.18,"n":2055,"o":11.23,"t":"2026-10-12T14:00:00Z","v":187982,"vw":11.260555},{"c":11.19,"h":11.325,"l":11.17,"n":1906,"o":11.325,"t":"2026-10-12T14:15:00Z","v":273615,"vw":11.251191},{"c":11.155,"h":11.265,"l":11.155,"n":1830,"o":11.19,"t":"2026-10-12T14:30:00Z","v":164959,"vw":11.197596},{"c":11.12,"h":11.1599,"l":11.0605,"n":2743,"o":11.1599,"t":"2026-10-12T14:45:00Z","v":410054,"vw":11.105051},{"c":11.135,"h":11.148,"l":11.08,"n":1594,"o":11.12,"t":"2026-10-12T15:00:00Z","v":130325,"vw":11.118956},{"c":11.06,"h":11.13,"l":11.03,"n":1483,"o":11.13,"t":"2026-10-12T15:15:00Z","v":118026,"vw":11.0722},{"c":11.025,"h":11.075,"l":11.02,"n":1248,"o":11.055,"t":"2026-10-12T15:30:00Z","v":162753,"vw":11.032976},{"c":10.98,"h":11.055,"l":10.97,"n":1567,"o":11.025,"t":"2026-10-12T15:45:00Z","v":137011,"vw":11.008938},{"c":10.925,"h":11.025,"l":10.915,"n":1412,"o":10.975,"t":"2026-10-12T16:00:00Z","v":178140,"vw":10.968176},{"c":10.93,"h":10.94,"l":10.9,"n":1201,"o":10.925,"t":"2026-10-12T16:15:00Z","v":114186,"vw":10.919651},{"c":10.935,"h":10.95,"l":10.925,"n":902,"o":10.9275,"t":"2026-10-12T16:30:00Z","v":93824,"vw":10.940295},{"c":10.885,"h":10.9593,"l":10.87,"n":1092,"o":10.94,"t":"2026-10-12T16:45:00Z","v":105200,"vw":10.899848},{"c":10.95,"h":10.96,"l":10.88,"n":999,"o":10.8899,"t":"2026-10-12T17:00:00Z","v":80287,"vw":10.915343},{"c":10.9,"h":10.96,"l":10.9,"n":1027,"o":10.945,"t":"2026-10-12T17:15:00Z","v":125734,"vw":10.921644},{"c":10.875,"h":10.92,"l":10.87,"n":864,"o":10.9,"t":"2026-10-12T17:30:00Z","v":76575,"vw":10.89922},{"c":11,"h":11,"l":10.87,"n":1461,"o":10.875,"t":"2026-10-12T17:45:00Z","v":193409,"vw":10.939581},{"c":11.13,"h":11.18,"l":10.985,"n":2558,"o":11,"t":"2026-10-12T18:00:00Z","v":430633,"vw":11.058401},{"c":11.175,"h":11.22,"l":11.125,"n":1303,"o":11.125,"t":"2026-10-12T18:15:00Z","v":155305,"vw":11.184319},{"c":11.115,"h":11.175,"l":11.09,"n":1355,"o":11.175,"t":"2026-10-12T18:30:00Z","v":124580,"vw":11.124519},{"c":11.085,"h":11.1182,"l":11.06,"n":1159,"o":11.115,"t":"2026-10-12T18:45:00Z","v":78787,"vw":11.083542},{"c":11.085,"h":11.1,"l":11.05,"n":1295,"o":11.09,"t":"2026-10-12T19:00:00Z","v":88012,"vw":11.07275},{"c":11.095,"h":11.1,"l":11.065,"n":1387,"o":11.08,"t":"2026-10-12T19:15:00Z","v":116301,"vw":11.083886},{"c":11.165,"h":11.17,"l":11.07,"n":2230,"o":11.1,"t":"2026-10-12T19:30:00Z","v":207742,"vw":11.141333},{"c":11.07,"h":11.19,"l":11.05,"n":6211,"o":11.165,"t":"2026-10-12T19:45:00Z","v":852583,"vw":11.09581},{"c":11.09,"h":11.14,"l":11.08,"n":33,"o":11.08,"t":"2026-10-12T20:00:00Z","v":537770,"vw":11.080017},{"c":11.08,"h":11.14,"l":11.08,"n":8,"o":11.14,"t":"2026-10-12T20:15:00Z","v":15393,"vw":11.081524},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-12T20:45:00Z","v":101,"vw":11.13},{"c":11.19,"h":11.19,"l":11.13,"n":9,"o":11.13,"t":"2026-10-12T21:00:00Z","v":4218,"vw":11.16635},{"c":11.189,"h":11.189,"l":11.189,"n":1,"o":11.189,"t":"2026-10-12T21:15:00Z","v":100,"vw":11.189},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-12T21:45:00Z","v":100,"vw":11.19},{"c":11.1899,"h":11.1899,"l":11.1899,"n":1,"o":11.1899,"t":"2026-10-12T22:00:00Z","v":441,"vw":11.1899},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-12T23:00:00Z","v":970,"vw":11.19},{"c":11.19,"h":11.19,"l":11.1,"n":3,"o":11.1,"t":"2026-10-12T23:15:00Z","v":310,"vw":11.16},{"c":11.12,"h":11.12,"l":11.12,"n":5,"o":11.12,"t":"2026-10-12T23:30:00Z","v":461,"vw":11.12},{"c":11.11,"h":11.12,"l":11.11,"n":15,"o":11.12,"t":"2026-10-12T23:45:00Z","v":1994,"vw":11.11717},{"c":11.04,"h":11.19,"l":11.03,"n":106,"o":11.0687,"t":"2026-10-13T08:00:00Z","v":9147,"vw":11.073959},{"c":11.07,"h":11.07,"l":11,"n":11,"o":11,"t":"2026-10-13T08:15:00Z","v":15167,"vw":11.069536},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-13T08:45:00Z","v":300,"vw":11.05},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-13T09:00:00Z","v":100,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-13T09:30:00Z","v":200,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-13T10:00:00Z","v":395,"vw":11.08},{"c":11.09,"h":11.1,"l":11.09,"n":7,"o":11.1,"t":"2026-10-13T11:00:00Z","v":511,"vw":11.095},{"c":11.1208,"h":11.1208,"l":11.1124,"n":7,"o":11.1124,"t":"2026-10-13T11:30:00Z","v":10271,"vw":11.117},{"c":11.08,"h":11.11,"l":11.07,"n":18,"o":11.11,"t":"2026-10-13T11:45:00Z","v":3308,"vw":11.084901},{"c":11.07,"h":11.08,"l":11.07,"n":6,"o":11.08,"t":"2026-10-13T12:00:00Z","v":15000,"vw":11.070134},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-13T12:15:00Z","v":105,"vw":11.08},{"c":11.03,"h":11.07,"l":11.03,"n":56,"o":11.07,"t":"2026-10-13T12:30:00Z","v":4235,"vw":11.051686},{"c":11,"h":11.06,"l":11,"n":21,"o":11.06,"t":"2026-10-13T12:45:00Z","v":16943,"vw":11.011428},{"c":10.9501,"h":11.0995,"l":10.947,"n":82,"o":11.04,"t":"2026-10-13T13:00:00Z","v":17584,"vw":10.98895},{"c":11.23,"h":11.23,"l":10.95,"n":56,"o":10.95,"t":"2026-10-13T13:15:00Z","v":15309,"vw":11.078596},{"c":11.34,"h":11.63,"l":10.93,"n":3820,"o":11.19,"t":"2026-10-13T13:30:00Z","v":704849,"vw":11.343069},{"c":10.995,"h":11.34,"l":10.99,"n":1979,"o":11.32,"t":"2026-10-13T13:45:00Z","v":303770,"vw":11.157031},{"c":10.965,"h":11.03,"l":10.94,"n":1751,"o":10.995,"t":"2026-10-13T14:00:00Z","v":165808,"vw":10.977075},{"c":10.98,"h":11.04,"l":10.95,"n":1672,"o":10.97,"t":"2026-10-13T14:15:00Z","v":243550,"vw":10.979178},{"c":11.04,"h":11.07,"l":10.945,"n":1867,"o":10.98,"t":"2026-10-13T14:30:00Z","v":193346,"vw":11.006703},{"c":11.01,"h":11.05,"l":10.98,"n":1248,"o":11.035,"t":"2026-10-13T14:45:00Z","v":105157,"vw":11.020715},{"c":11.105,"h":11.125,"l":11,"n":1480,"o":11.015,"t":"2026-10-13T15:00:00Z","v":127208,"vw":11.056324},{"c":10.985,"h":11.125,"l":10.975,"n":3030,"o":11.105,"t":"2026-10-13T15:15:00Z","v":330253,"vw":11.071223},{"c":10.92,"h":11.01,"l":10.92,"n":2076,"o":10.985,"t":"2026-10-13T15:30:00Z","v":187248,"vw":10.971202},{"c":11.015,"h":11.015,"l":10.895,"n":2070,"o":10.92,"t":"2026-10-13T15:45:00Z","v":435078,"vw":10.946701},{"c":11,"h":11.0353,"l":10.955,"n":1185,"o":11.01,"t":"2026-10-13T16:00:00Z","v":129847,"vw":10.988297},{"c":11.11,"h":11.12,"l":11,"n":1361,"o":11.005,"t":"2026-10-13T16:15:00Z","v":112493,"vw":11.038192},{"c":11.11,"h":11.16,"l":11.1005,"n":1167,"o":11.11,"t":"2026-10-13T16:30:00Z","v":108895,"vw":11.123413},{"c":11.06,"h":11.145,"l":11.06,"n":1140,"o":11.12,"t":"2026-10-13T16:45:00Z","v":104385,"vw":11.11423},{"c":10.905,"h":11.065,"l":10.89,"n":1582,"o":11.05,"t":"2026-10-13T17:00:00Z","v":178359,"vw":10.959923},{"c":10.935,"h":10.96,"l":10.905,"n":1058,"o":10.915,"t":"2026-10-13T17:15:00Z","v":94072,"vw":10.929042},{"c":10.965,"h":10.97,"l":10.92,"n":1243,"o":10.93,"t":"2026-10-13T17:30:00Z","v":102884,"vw":10.942658},{"c":10.9598,"h":10.96,"l":10.91,"n":1060,"o":10.96,"t":"2026-10-13T17:45:00Z","v":98373,"vw":10.934603},{"c":11.015,"h":11.06,"l":10.95,"n":1257,"o":10.96,"t":"2026-10-13T18:00:00Z","v":98665,"vw":10.999588},{"c":11.04,"h":11.04,"l":10.985,"n":1327,"o":11.015,"t":"2026-10-13T18:15:00Z","v":101429,"vw":11.012808},{"c":11.055,"h":11.06,"l":11.02,"n":1074,"o":11.045,"t":"2026-10-13T18:30:00Z","v":83515,"vw":11.03794},{"c":11.045,"h":11.065,"l":11.045,"n":1061,"o":11.055,"t":"2026-10-13T18:45:00Z","v":90012,"vw":11.053906},{"c":10.995,"h":11.07,"l":10.9801,"n":1516,"o":11.04,"t":"2026-10-13T19:00:00Z","v":142384,"vw":11.024121},{"c":11.005,"h":11.035,"l":10.9701,"n":2113,"o":10.99,"t":"2026-10-13T19:15:00Z","v":181500,"vw":10.998225},{"c":11.03,"h":11.04,"l":10.975,"n":2579,"o":11.005,"t":"2026-10-13T19:30:00Z","v":229978,"vw":11.011444},{"c":10.99,"h":11.035,"l":10.94,"n":6830,"o":11.03,"t":"2026-10-13T19:45:00Z","v":890620,"vw":10.988413},{"c":10.9923,"h":10.9923,"l":10.98,"n":28,"o":10.98,"t":"2026-10-13T20:00:00Z","v":502455,"vw":10.980009},{"c":10.98,"h":11.12,"l":10.98,"n":33,"o":11.02,"t":"2026-10-13T20:15:00Z","v":63550,"vw":10.997126},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-13T20:30:00Z","v":133,"vw":11},{"c":11.1045,"h":11.1045,"l":11.09,"n":4,"o":11.09,"t":"2026-10-13T21:00:00Z","v":519,"vw":11.096667},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-13T21:45:00Z","v":100,"vw":11.05},{"c":11.07,"h":11.11,"l":11.07,"n":21,"o":11.11,"t":"2026-10-13T22:30:00Z","v":679,"vw":11.1},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-13T22:45:00Z","v":334,"vw":11.02},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-13T23:00:00Z","v":701,"vw":11},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-13T23:30:00Z","v":330,"vw":11.12},{"c":11.04,"h":11.04,"l":11.04,"n":4,"o":11.04,"t":"2026-10-13T23:45:00Z","v":305,"vw":11.04},{"c":11.08,"h":11.1,"l":10.99,"n":119,"o":11.06,"t":"2026-10-14T08:00:00Z","v":6514,"vw":11.061831},{"c":11.06,"h":11.07,"l":11.06,"n":12,"o":11.07,"t":"2026-10-14T08:15:00Z","v":1270,"vw":11.065},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-14T08:45:00Z","v":100,"vw":11.09},{"c":11.1409,"h":11.1409,"l":11.1409,"n":1,"o":11.1409,"t":"2026-10-14T10:15:00Z","v":100,"vw":11.1409},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-14T10:30:00Z","v":583,"vw":11.14},{"c":11.13,"h":11.13,"l":11.1,"n":6,"o":11.1,"t":"2026-10-14T11:00:00Z","v":2056,"vw":11.10736},{"c":11.05,"h":11.05,"l":11.03,"n":9,"o":11.03,"t":"2026-10-14T11:15:00Z","v":1615,"vw":11.038931},{"c":11.0222,"h":11.0222,"l":11.0222,"n":1,"o":11.0222,"t":"2026-10-14T11:30:00Z","v":250,"vw":11.0222},{"c":11.0401,"h":11.05,"l":11.04,"n":5,"o":11.05,"t":"2026-10-14T11:45:00Z","v":1710,"vw":11.046456},{"c":11.01,"h":11.06,"l":10.99,"n":46,"o":11.06,"t":"2026-10-14T12:00:00Z","v":12383,"vw":11.015521},{"c":11.0232,"h":11.05,"l":11.0022,"n":10,"o":11.05,"t":"2026-10-14T12:15:00Z","v":3139,"vw":11.03095},{"c":10.87,"h":11,"l":10.87,"n":92,"o":11,"t":"2026-10-14T12:30:00Z","v":35540,"vw":10.901213},{"c":10.8,"h":10.93,"l":10.79,"n":111,"o":10.86,"t":"2026-10-14T12:45:00Z","v":50032,"vw":10.813458},{"c":10.79,"h":10.959,"l":10.79,"n":42,"o":10.959,"t":"2026-10-14T13:00:00Z","v":7442,"vw":10.803632},{"c":10.6,"h":10.9809,"l":10.6,"n":82,"o":10.792,"t":"2026-10-14T13:15:00Z","v":6479,"vw":10.724058},{"c":10.47,"h":10.6922,"l":10.44,"n":2701,"o":10.62,"t":"2026-10-14T13:30:00Z","v":458000,"vw":10.546247},{"c":10.26,"h":10.55,"l":10.26,"n":2204,"o":10.475,"t":"2026-10-14T13:45:00Z","v":302004,"vw":10.404086},{"c":10.205,"h":10.28,"l":10.14,"n":3174,"o":10.25,"t":"2026-10-14T14:00:00Z","v":399686,"vw":10.203028},{"c":10.2314,"h":10.295,"l":10.165,"n":2916,"o":10.205,"t":"2026-10-14T14:15:00Z","v":422742,"vw":10.224018},{"c":10.335,"h":10.36,"l":10.2086,"n":1659,"o":10.235,"t":"2026-10-14T14:30:00Z","v":154014,"vw":10.281966},{"c":10.315,"h":10.38,"l":10.315,"n":1913,"o":10.335,"t":"2026-10-14T14:45:00Z","v":185489,"vw":10.345951},{"c":10.215,"h":10.31,"l":10.18,"n":2649,"o":10.31,"t":"2026-10-14T15:00:00Z","v":264474,"vw":10.234106},{"c":10.26,"h":10.265,"l":10.2,"n":1596,"o":10.2199,"t":"2026-10-14T15:15:00Z","v":132124,"vw":10.23029},{"c":10.21,"h":10.2885,"l":10.19,"n":1499,"o":10.255,"t":"2026-10-14T15:30:00Z","v":134769,"vw":10.239583},{"c":10.245,"h":10.27,"l":10.21,"n":1231,"o":10.22,"t":"2026-10-14T15:45:00Z","v":95801,"vw":10.236446},{"c":10.19,"h":10.28,"l":10.18,"n":1805,"o":10.245,"t":"2026-10-14T16:00:00Z","v":196500,"vw":10.2429},{"c":10.18,"h":10.205,"l":10.17,"n":1348,"o":10.19,"t":"2026-10-14T16:15:00Z","v":134721,"vw":10.188089},{"c":10.135,"h":10.185,"l":10.13,"n":1776,"o":10.185,"t":"2026-10-14T16:30:00Z","v":133894,"vw":10.152617},{"c":10.155,"h":10.16,"l":10.1,"n":1646,"o":10.14,"t":"2026-10-14T16:45:00Z","v":148736,"vw":10.127429},{"c":10.15,"h":10.1599,"l":10.12,"n":1642,"o":10.155,"t":"2026-10-14T17:00:00Z","v":190437,"vw":10.13482},{"c":10.1,"h":10.16,"l":10.08,"n":2395,"o":10.15,"t":"2026-10-14T17:15:00Z","v":230266,"vw":10.134134},{"c":10.085,"h":10.11,"l":10.07,"n":1419,"o":10.095,"t":"2026-10-14T17:30:00Z","v":138640,"vw":10.089578},{"c":10.015,"h":10.09,"l":10,"n":3028,"o":10.085,"t":"2026-10-14T17:45:00Z","v":395033,"vw":10.027706},{"c":10.01,"h":10.03,"l":9.98,"n":1652,"o":10.015,"t":"2026-10-14T18:00:00Z","v":199994,"vw":10.002773},{"c":10.015,"h":10.0199,"l":9.99,"n":1101,"o":10,"t":"2026-10-14T18:15:00Z","v":99962,"vw":10.003813},{"c":10.015,"h":10.035,"l":9.99,"n":1304,"o":10.02,"t":"2026-10-14T18:30:00Z","v":100458,"vw":10.00932},{"c":9.975,"h":10.04,"l":9.97,"n":1422,"o":10.01,"t":"2026-10-14T18:45:00Z","v":125677,"vw":10.005885},{"c":9.995,"h":10.03,"l":9.93,"n":2568,"o":9.975,"t":"2026-10-14T19:00:00Z","v":260154,"vw":9.980087},{"c":10.03,"h":10.09,"l":9.98,"n":4867,"o":9.995,"t":"2026-10-14T19:15:00Z","v":619181,"vw":10.031955},{"c":10.035,"h":10.12,"l":10.02,"n":3145,"o":10.035,"t":"2026-10-14T19:30:00Z","v":322257,"vw":10.058924},{"c":10.19,"h":10.19,"l":10.01,"n":7854,"o":10.035,"t":"2026-10-14T19:45:00Z","v":1017933,"vw":10.089243},{"c":10.12,"h":10.19,"l":10.12,"n":39,"o":10.19,"t":"2026-10-14T20:00:00Z","v":909136,"vw":10.189899},{"c":10.1802,"h":10.1959,"l":10.11,"n":15,"o":10.1959,"t":"2026-10-14T20:15:00Z","v":2589,"vw":10.133886},{"c":10.19,"h":10.2,"l":10.1805,"n":10,"o":10.19,"t":"2026-10-14T20:30:00Z","v":3251,"vw":10.186859},{"c":10.2,"h":10.2,"l":10.1,"n":5,"o":10.1,"t":"2026-10-14T20:45:00Z","v":444,"vw":10.134562},{"c":10.16,"h":10.19,"l":10.16,"n":6,"o":10.19,"t":"2026-10-14T21:15:00Z","v":273,"vw":10.175},{"c":10.16,"h":10.1614,"l":10.16,"n":8,"o":10.16,"t":"2026-10-14T21:30:00Z","v":2098,"vw":10.160284},{"c":10.16,"h":10.16,"l":10.16,"n":13,"o":10.16,"t":"2026-10-14T21:45:00Z","v":697,"vw":10.16},{"c":10.112,"h":10.112,"l":10.112,"n":1,"o":10.112,"t":"2026-10-14T22:00:00Z","v":200,"vw":10.112},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-14T22:15:00Z","v":241,"vw":10.11},{"c":10.2,"h":10.2,"l":10.1,"n":6,"o":10.1,"t":"2026-10-14T22:30:00Z","v":2908,"vw":10.117241},{"c":10.105,"h":10.11,"l":10.1,"n":8,"o":10.11,"t":"2026-10-14T22:45:00Z","v":1913,"vw":10.107895},{"c":10.13,"h":10.14,"l":10.13,"n":2,"o":10.14,"t":"2026-10-14T23:00:00Z","v":450,"vw":10.136667},{"c":10.1346,"h":10.14,"l":10.1346,"n":37,"o":10.14,"t":"2026-10-14T23:15:00Z","v":1560,"vw":10.136137},{"c":10.1337,"h":10.1337,"l":10.13,"n":5,"o":10.1322,"t":"2026-10-14T23:30:00Z","v":961,"vw":10.131111},{"c":10.1056,"h":10.1056,"l":10.1056,"n":1,"o":10.1056,"t":"2026-10-14T23:45:00Z","v":200,"vw":10.1056},{"c":9.8,"h":10.14,"l":9.79,"n":216,"o":10.03,"t":"2026-10-15T08:00:00Z","v":66887,"vw":9.846768},{"c":9.83,"h":9.83,"l":9.81,"n":7,"o":9.83,"t":"2026-10-15T08:15:00Z","v":1606,"vw":9.827413},{"c":9.8276,"h":9.8276,"l":9.82,"n":7,"o":9.82,"t":"2026-10-15T08:30:00Z","v":920,"vw":9.822289},{"c":9.89,"h":9.9,"l":9.82,"n":49,"o":9.87,"t":"2026-10-15T08:45:00Z","v":7630,"vw":9.868278},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-15T09:00:00Z","v":100,"vw":9.89},{"c":9.83,"h":9.84,"l":9.82,"n":5,"o":9.84,"t":"2026-10-15T09:15:00Z","v":1800,"vw":9.830756},{"c":9.88,"h":9.88,"l":9.83,"n":7,"o":9.83,"t":"2026-10-15T09:30:00Z","v":1161,"vw":9.86886},{"c":9.87,"h":9.88,"l":9.87,"n":2,"o":9.88,"t":"2026-10-15T10:15:00Z","v":546,"vw":9.877326},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T10:30:00Z","v":100,"vw":9.87},{"c":9.83,"h":9.87,"l":9.83,"n":29,"o":9.87,"t":"2026-10-15T10:45:00Z","v":3699,"vw":9.852285},{"c":9.83,"h":9.86,"l":9.81,"n":32,"o":9.8495,"t":"2026-10-15T11:00:00Z","v":8085,"vw":9.828368},{"c":9.86,"h":9.86,"l":9.835,"n":26,"o":9.835,"t":"2026-10-15T11:15:00Z","v":1714,"vw":9.8426},{"c":9.9,"h":9.9,"l":9.86,"n":30,"o":9.86,"t":"2026-10-15T11:30:00Z","v":3104,"vw":9.874455},{"c":9.78,"h":9.87,"l":9.77,"n":98,"o":9.84,"t":"2026-10-15T11:45:00Z","v":42204,"vw":9.811209},{"c":9.85,"h":9.85,"l":9.75,"n":32,"o":9.78,"t":"2026-10-15T12:00:00Z","v":41436,"vw":9.752485},{"c":9.85,"h":9.85,"l":9.76,"n":4,"o":9.76,"t":"2026-10-15T12:15:00Z","v":460,"vw":9.7825},{"c":9.8,"h":9.8,"l":9.76,"n":21,"o":9.8,"t":"2026-10-15T12:30:00Z","v":5238,"vw":9.797455},{"c":9.81,"h":9.81,"l":9.8,"n":8,"o":9.8,"t":"2026-10-15T12:45:00Z","v":777,"vw":9.802548},{"c":9.81,"h":9.81,"l":9.76,"n":64,"o":9.77,"t":"2026-10-15T13:00:00Z","v":15290,"vw":9.797928},{"c":9.76,"h":9.8,"l":9.74,"n":64,"o":9.79,"t":"2026-10-15T13:15:00Z","v":10524,"vw":9.784757},{"c":9.48,"h":9.86,"l":9.35,"n":4735,"o":9.825,"t":"2026-10-15T13:30:00Z","v":923809,"vw":9.56472},{"c":9.42,"h":9.51,"l":9.37,"n":3345,"o":9.48,"t":"2026-10-15T13:45:00Z","v":570208,"vw":9.447863},{"c":9.54,"h":9.67,"l":9.41,"n":3318,"o":9.43,"t":"2026-10-15T14:00:00Z","v":604510,"vw":9.592993},{"c":9.62,"h":9.63,"l":9.5,"n":2482,"o":9.54,"t":"2026-10-15T14:15:00Z","v":324058,"vw":9.581476},{"c":9.805,"h":9.835,"l":9.565,"n":3631,"o":9.615,"t":"2026-10-15T14:30:00Z","v":534099,"vw":9.704632},{"c":10.05,"h":10.08,"l":9.7601,"n":3320,"o":9.805,"t":"2026-10-15T14:45:00Z","v":367377,"vw":9.926434},{"c":10.075,"h":10.1,"l":9.99,"n":2434,"o":10.055,"t":"2026-10-15T15:00:00Z","v":268953,"vw":10.050567},{"c":10.13,"h":10.2786,"l":10.05,"n":3950,"o":10.08,"t":"2026-10-15T15:15:00Z","v":632241,"vw":10.158698},{"c":10.112,"h":10.16,"l":10.1,"n":916,"o":10.14,"t":"2026-10-15T15:30:00Z","v":74927,"vw":10.127477},{"c":10.07,"h":10.135,"l":10.06,"n":1356,"o":10.11,"t":"2026-10-15T15:45:00Z","v":121526,"vw":10.097281},{"c":10.135,"h":10.22,"l":10.02,"n":2209,"o":10.07,"t":"2026-10-15T16:00:00Z","v":251671,"vw":10.142792},{"c":9.9805,"h":10.145,"l":9.98,"n":1627,"o":10.14,"t":"2026-10-15T16:15:00Z","v":153676,"vw":10.059862},{"c":10.03,"h":10.03,"l":9.92,"n":1606,"o":9.98,"t":"2026-10-15T16:30:00Z","v":219765,"vw":9.979536},{"c":9.9525,"h":10.05,"l":9.93,"n":1264,"o":10.05,"t":"2026-10-15T16:45:00Z","v":109707,"vw":9.970728},{"c":10,"h":10.005,"l":9.92,"n":1309,"o":9.95,"t":"2026-10-15T17:00:00Z","v":93783,"vw":9.970659},{"c":9.9722,"h":10.03,"l":9.962,"n":1218,"o":9.995,"t":"2026-10-15T17:15:00Z","v":89411,"vw":9.996795},{"c":10.02,"h":10.03,"l":9.935,"n":1835,"o":9.98,"t":"2026-10-15T17:30:00Z","v":165972,"vw":9.966969},{"c":10.005,"h":10.04,"l":10.002,"n":1205,"o":10.01,"t":"2026-10-15T17:45:00Z","v":92478,"vw":10.017897},{"c":10.04,"h":10.05,"l":10,"n":1406,"o":10.001,"t":"2026-10-15T18:00:00Z","v":143056,"vw":10.027521},{"c":9.98,"h":10.07,"l":9.96,"n":1534,"o":10.04,"t":"2026-10-15T18:15:00Z","v":179296,"vw":10.010978},{"c":10.025,"h":10.04,"l":9.98,"n":990,"o":9.98,"t":"2026-10-15T18:30:00Z","v":81244,"vw":10.006436},{"c":10.042,"h":10.085,"l":10.03,"n":1414,"o":10.03,"t":"2026-10-15T18:45:00Z","v":135146,"vw":10.053847},{"c":10.105,"h":10.105,"l":10.045,"n":1600,"o":10.045,"t":"2026-10-15T19:00:00Z","v":132407,"vw":10.086869},{"c":10.095,"h":10.15,"l":10.08,"n":1830,"o":10.105,"t":"2026-10-15T19:15:00Z","v":175358,"vw":10.119374},{"c":10.1786,"h":10.21,"l":10.075,"n":2028,"o":10.09,"t":"2026-10-15T19:30:00Z","v":188607,"vw":10.145285},{"c":10.095,"h":10.285,"l":10.08,"n":8384,"o":10.18,"t":"2026-10-15T19:45:00Z","v":1183412,"vw":10.145361},{"c":10.1482,"h":10.1482,"l":10.1,"n":28,"o":10.1,"t":"2026-10-15T20:00:00Z","v":821918,"vw":10.100007},{"c":10.15,"h":10.15,"l":10.14,"n":10,"o":10.14,"t":"2026-10-15T20:15:00Z","v":537,"vw":10.143333},{"c":10.1873,"h":10.1873,"l":10.14,"n":6,"o":10.14,"t":"2026-10-15T20:30:00Z","v":367,"vw":10.159385},{"c":10.13,"h":10.16,"l":10.13,"n":29,"o":10.15,"t":"2026-10-15T20:45:00Z","v":3089,"vw":10.142885},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-15T21:00:00Z","v":856,"vw":10.11},{"c":10.1387,"h":10.1387,"l":10.1387,"n":1,"o":10.1387,"t":"2026-10-15T21:15:00Z","v":355,"vw":10.1387},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T21:45:00Z","v":500,"vw":10.14},{"c":10.22,"h":10.22,"l":10.16,"n":18,"o":10.16,"t":"2026-10-15T22:00:00Z","v":2457,"vw":10.176101},{"c":10.2,"h":10.2,"l":10.18,"n":7,"o":10.19,"t":"2026-10-15T22:30:00Z","v":1571,"vw":10.188367},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-15T22:45:00Z","v":4000,"vw":10.24},{"c":10.21,"h":10.21,"l":10.21,"n":8,"o":10.21,"t":"2026-10-15T23:00:00Z","v":1354,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2026-10-15T23:15:00Z","v":568,"vw":10.21},{"c":10.27,"h":10.33,"l":10.16,"n":87,"o":10.26,"t":"2026-10-16T08:00:00Z","v":8488,"vw":10.273426},{"c":10.3,"h":10.3,"l":10.27,"n":6,"o":10.28,"t":"2026-10-16T08:15:00Z","v":3299,"vw":10.296608},{"c":10.25,"h":10.3,"l":10.25,"n":13,"o":10.29,"t":"2026-10-16T08:30:00Z","v":1726,"vw":10.260553},{"c":10.33,"h":10.33,"l":10.31,"n":5,"o":10.31,"t":"2026-10-16T08:45:00Z","v":510,"vw":10.325},{"c":10.37,"h":10.37,"l":10.36,"n":5,"o":10.36,"t":"2026-10-16T09:15:00Z","v":500,"vw":10.365485},{"c":10.36,"h":10.36,"l":10.31,"n":2,"o":10.31,"t":"2026-10-16T09:45:00Z","v":523,"vw":10.328451},{"c":10.34,"h":10.37,"l":10.31,"n":25,"o":10.36,"t":"2026-10-16T10:00:00Z","v":13038,"vw":10.351331},{"c":10.34,"h":10.35,"l":10.325,"n":13,"o":10.34,"t":"2026-10-16T10:15:00Z","v":2471,"vw":10.33876},{"c":10.32,"h":10.34,"l":10.32,"n":3,"o":10.34,"t":"2026-10-16T10:30:00Z","v":307,"vw":10.326667},{"c":10.3103,"h":10.35,"l":10.3103,"n":21,"o":10.32,"t":"2026-10-16T10:45:00Z","v":4707,"vw":10.337742},{"c":10.35,"h":10.35,"l":10.31,"n":34,"o":10.3208,"t":"2026-10-16T11:00:00Z","v":3315,"vw":10.319221},{"c":10.38,"h":10.38,"l":10.31,"n":7,"o":10.32,"t":"2026-10-16T11:15:00Z","v":1651,"vw":10.348025},{"c":10.25,"h":10.3208,"l":10.24,"n":67,"o":10.3208,"t":"2026-10-16T11:30:00Z","v":5838,"vw":10.289942},{"c":10.2,"h":10.22,"l":10.2,"n":15,"o":10.22,"t":"2026-10-16T11:45:00Z","v":5973,"vw":10.213493},{"c":10.19,"h":10.19,"l":10.19,"n":7,"o":10.19,"t":"2026-10-16T12:00:00Z","v":861,"vw":10.19},{"c":10.19,"h":10.19,"l":10.1731,"n":3,"o":10.1731,"t":"2026-10-16T12:15:00Z","v":501,"vw":10.183384},{"c":10.17,"h":10.18,"l":10.17,"n":23,"o":10.17,"t":"2026-10-16T12:30:00Z","v":5303,"vw":10.177963},{"c":10.1,"h":10.17,"l":10.1,"n":19,"o":10.16,"t":"2026-10-16T12:45:00Z","v":14437,"vw":10.119603},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T13:00:00Z","v":725,"vw":10.1},{"c":10.2,"h":10.2,"l":10,"n":42,"o":10.13,"t":"2026-10-16T13:15:00Z","v":5154,"vw":10.093024},{"c":9.96,"h":10.01,"l":9.7138,"n":2092,"o":9.97,"t":"2026-10-16T13:30:00Z","v":248567,"vw":9.881877},{"c":10,"h":10.05,"l":9.8421,"n":1859,"o":9.95,"t":"2026-10-16T13:45:00Z","v":396338,"vw":9.977221},{"c":10.255,"h":10.28,"l":10,"n":2224,"o":10.03,"t":"2026-10-16T14:00:00Z","v":473745,"vw":10.182676},{"c":10.21,"h":10.29,"l":10.195,"n":1265,"o":10.255,"t":"2026-10-16T14:15:00Z","v":132954,"vw":10.249411},{"c":10.4,"h":10.428,"l":10.205,"n":1940,"o":10.205,"t":"2026-10-16T14:30:00Z","v":462885,"vw":10.339071},{"c":10.185,"h":10.42,"l":10.18,"n":1702,"o":10.395,"t":"2026-10-16T14:45:00Z","v":241930,"vw":10.317616},{"c":10.065,"h":10.195,"l":10.05,"n":1594,"o":10.1818,"t":"2026-10-16T15:00:00Z","v":158887,"vw":10.115012},{"c":10.05,"h":10.12,"l":10.05,"n":1787,"o":10.065,"t":"2026-10-16T15:15:00Z","v":148022,"vw":10.084774},{"c":10.075,"h":10.11,"l":10.055,"n":1146,"o":10.055,"t":"2026-10-16T15:30:00Z","v":79326,"vw":10.086953},{"c":9.94,"h":10.09,"l":9.94,"n":1092,"o":10.075,"t":"2026-10-16T15:45:00Z","v":108222,"vw":10.02815},{"c":10.05,"h":10.07,"l":9.86,"n":1978,"o":9.94,"t":"2026-10-16T16:00:00Z","v":189285,"vw":9.942322},{"c":10.04,"h":10.05,"l":10,"n":1049,"o":10.05,"t":"2026-10-16T16:15:00Z","v":73819,"vw":10.029937},{"c":10.015,"h":10.04,"l":9.98,"n":1001,"o":10.04,"t":"2026-10-16T16:30:00Z","v":73286,"vw":10.002329},{"c":10,"h":10.03,"l":9.96,"n":1170,"o":10.02,"t":"2026-10-16T16:45:00Z","v":166345,"vw":9.97889},{"c":9.87,"h":10.02,"l":9.87,"n":1072,"o":10,"t":"2026-10-16T17:00:00Z","v":91942,"vw":9.930925},{"c":9.925,"h":9.94,"l":9.8601,"n":842,"o":9.88,"t":"2026-10-16T17:15:00Z","v":57308,"vw":9.896743},{"c":9.935,"h":9.955,"l":9.88,"n":915,"o":9.925,"t":"2026-10-16T17:30:00Z","v":55838,"vw":9.916517},{"c":9.85,"h":9.935,"l":9.8414,"n":1233,"o":9.93,"t":"2026-10-16T17:45:00Z","v":77160,"vw":9.867883},{"c":9.86,"h":9.89,"l":9.805,"n":926,"o":9.845,"t":"2026-10-16T18:00:00Z","v":79114,"vw":9.853938},{"c":9.865,"h":9.875,"l":9.815,"n":1128,"o":9.865,"t":"2026-10-16T18:15:00Z","v":127652,"vw":9.843833},{"c":9.835,"h":9.875,"l":9.78,"n":1818,"o":9.86,"t":"2026-10-16T18:30:00Z","v":193122,"vw":9.817183},{"c":9.79,"h":9.835,"l":9.77,"n":1323,"o":9.835,"t":"2026-10-16T18:45:00Z","v":127770,"vw":9.799815},{"c":9.855,"h":9.86,"l":9.765,"n":1445,"o":9.785,"t":"2026-10-16T19:00:00Z","v":139574,"vw":9.791367},{"c":9.885,"h":9.885,"l":9.81,"n":1397,"o":9.855,"t":"2026-10-16T19:15:00Z","v":120938,"vw":9.845252},{"c":9.7801,"h":9.889,"l":9.7801,"n":1842,"o":9.889,"t":"2026-10-16T19:30:00Z","v":148291,"vw":9.838918},{"c":9.85,"h":9.87,"l":9.73,"n":6793,"o":9.785,"t":"2026-10-16T19:45:00Z","v":1133158,"vw":9.816997},{"c":9.83,"h":9.84,"l":9.82,"n":33,"o":9.83,"t":"2026-10-16T20:00:00Z","v":605803,"vw":9.829998},{"c":9.83,"h":9.87,"l":9.83,"n":5,"o":9.87,"t":"2026-10-16T20:15:00Z","v":800,"vw":9.8425},{"c":9.86,"h":9.86,"l":9.8346,"n":5,"o":9.8346,"t":"2026-10-16T20:30:00Z","v":414,"vw":9.8473},{"c":9.83,"h":9.8554,"l":9.83,"n":9,"o":9.8554,"t":"2026-10-16T20:45:00Z","v":1528,"vw":9.850965},{"c":9.7907,"h":9.7907,"l":9.7907,"n":1,"o":9.7907,"t":"2026-10-16T21:00:00Z","v":1210,"vw":9.7907},{"c":9.84,"h":9.84,"l":9.7917,"n":6,"o":9.84,"t":"2026-10-16T21:15:00Z","v":1239,"vw":9.804213},{"c":9.83,"h":9.84,"l":9.83,"n":7,"o":9.84,"t":"2026-10-16T21:45:00Z","v":567,"vw":9.836},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-16T22:00:00Z","v":700,"vw":9.79},{"c":9.83,"h":9.83,"l":9.78,"n":9,"o":9.83,"t":"2026-10-16T22:15:00Z","v":1018,"vw":9.808689},{"c":9.8,"h":9.8,"l":9.79,"n":18,"o":9.79,"t":"2026-10-16T22:30:00Z","v":3410,"vw":9.792878},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T23:30:00Z","v":100,"vw":9.7},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-16T23:45:00Z","v":2100,"vw":9.61},{"c":10.07,"h":10.16,"l":9.99,"n":89,"o":10,"t":"2026-10-19T08:00:00Z","v":15612,"vw":10.087405},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T08:15:00Z","v":611,"vw":10.05},{"c":10.09,"h":10.1,"l":10.09,"n":15,"o":10.09,"t":"2026-10-19T08:30:00Z","v":4164,"vw":10.095138},{"c":10.05,"h":10.07,"l":10.04,"n":10,"o":10.07,"t":"2026-10-19T08:45:00Z","v":1092,"vw":10.046134},{"c":10.04,"h":10.1,"l":10.04,"n":8,"o":10.04,"t":"2026-10-19T09:00:00Z","v":601,"vw":10.072},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T10:15:00Z","v":2800,"vw":10.06},{"c":10.1,"h":10.1,"l":10.03,"n":5,"o":10.04,"t":"2026-10-19T10:30:00Z","v":3106,"vw":10.033883},{"c":10.09,"h":10.09,"l":10.04,"n":15,"o":10.05,"t":"2026-10-19T10:45:00Z","v":1270,"vw":10.054932},{"c":10.05,"h":10.0899,"l":10.03,"n":21,"o":10.06,"t":"2026-10-19T11:00:00Z","v":2789,"vw":10.059879},{"c":10.034,"h":10.05,"l":10.02,"n":17,"o":10.05,"t":"2026-10-19T11:15:00Z","v":5495,"vw":10.040123},{"c":10.02,"h":10.02,"l":10.02,"n":9,"o":10.02,"t":"2026-10-19T11:30:00Z","v":280,"vw":10.02},{"c":10.03,"h":10.07,"l":10.02,"n":4,"o":10.0308,"t":"2026-10-19T11:45:00Z","v":3400,"vw":10.027588},{"c":10.05,"h":10.05,"l":9.99,"n":33,"o":10.02,"t":"2026-10-19T12:00:00Z","v":6796,"vw":10.021832},{"c":10.03,"h":10.0489,"l":9.99,"n":13,"o":10.0489,"t":"2026-10-19T12:15:00Z","v":9700,"vw":10.04208},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-19T12:30:00Z","v":20030,"vw":10.03},{"c":10,"h":10,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T12:45:00Z","v":458,"vw":9.995284},{"c":9.97,"h":10,"l":9.97,"n":22,"o":9.99,"t":"2026-10-19T13:00:00Z","v":1307,"vw":9.981064},{"c":10,"h":10,"l":9.95,"n":45,"o":9.95,"t":"2026-10-19T13:15:00Z","v":4435,"vw":9.960134},{"c":9.54,"h":10.045,"l":9.49,"n":2875,"o":10.045,"t":"2026-10-19T13:30:00Z","v":390997,"vw":9.674739},{"c":9.2795,"h":9.54,"l":9.27,"n":2859,"o":9.54,"t":"2026-10-19T13:45:00Z","v":386036,"vw":9.400074},{"c":8.958,"h":9.285,"l":8.875,"n":6340,"o":9.28,"t":"2026-10-19T14:00:00Z","v":954314,"vw":8.998999},{"c":9.155,"h":9.18,"l":8.95,"n":3480,"o":8.955,"t":"2026-10-19T14:15:00Z","v":753147,"vw":9.091455},{"c":9.175,"h":9.23,"l":9.05,"n":3649,"o":9.155,"t":"2026-10-19T14:30:00Z","v":449181,"vw":9.105676},{"c":9.115,"h":9.23,"l":9.105,"n":3385,"o":9.175,"t":"2026-10-19T14:45:00Z","v":461064,"vw":9.181096},{"c":9.14,"h":9.155,"l":9.09,"n":1889,"o":9.115,"t":"2026-10-19T15:00:00Z","v":205913,"vw":9.119215},{"c":9.265,"h":9.27,"l":9.13,"n":1766,"o":9.145,"t":"2026-10-19T15:15:00Z","v":202562,"vw":9.208537},{"c":9.115,"h":9.275,"l":9.1101,"n":2054,"o":9.26,"t":"2026-10-19T15:30:00Z","v":251134,"vw":9.200684},{"c":9.045,"h":9.16,"l":9.035,"n":2578,"o":9.115,"t":"2026-10-19T15:45:00Z","v":358970,"vw":9.094609},{"c":9.015,"h":9.045,"l":8.94,"n":1917,"o":9.045,"t":"2026-10-19T16:00:00Z","v":301264,"vw":8.992625},{"c":8.925,"h":9.03,"l":8.9,"n":2250,"o":9.015,"t":"2026-10-19T16:15:00Z","v":303052,"vw":8.957997},{"c":8.985,"h":9.035,"l":8.9,"n":1978,"o":8.925,"t":"2026-10-19T16:30:00Z","v":303152,"vw":8.976232},{"c":8.91,"h":9.005,"l":8.91,"n":2010,"o":8.985,"t":"2026-10-19T16:45:00Z","v":262280,"vw":8.967403},{"c":8.9,"h":8.93,"l":8.88,"n":1606,"o":8.91,"t":"2026-10-19T17:00:00Z","v":235137,"vw":8.908322},{"c":8.87,"h":8.925,"l":8.82,"n":2496,"o":8.905,"t":"2026-10-19T17:15:00Z","v":297788,"vw":8.865823},{"c":8.845,"h":8.92,"l":8.825,"n":2495,"o":8.87,"t":"2026-10-19T17:30:00Z","v":333345,"vw":8.862965},{"c":8.735,"h":8.84,"l":8.66,"n":3330,"o":8.84,"t":"2026-10-19T17:45:00Z","v":631714,"vw":8.730282},{"c":8.725,"h":8.7795,"l":8.71,"n":2318,"o":8.735,"t":"2026-10-19T18:00:00Z","v":338075,"vw":8.740815},{"c":8.7518,"h":8.755,"l":8.6913,"n":1727,"o":8.725,"t":"2026-10-19T18:15:00Z","v":246900,"vw":8.726892},{"c":8.845,"h":8.85,"l":8.73,"n":2427,"o":8.755,"t":"2026-10-19T18:30:00Z","v":346052,"vw":8.794127},{"c":8.845,"h":8.875,"l":8.82,"n":1819,"o":8.845,"t":"2026-10-19T18:45:00Z","v":272097,"vw":8.84473},{"c":8.745,"h":8.85,"l":8.73,"n":1696,"o":8.845,"t":"2026-10-19T19:00:00Z","v":817035,"vw":8.77535},{"c":8.905,"h":8.94,"l":8.735,"n":2163,"o":8.745,"t":"2026-10-19T19:15:00Z","v":724730,"vw":8.847061},{"c":8.83,"h":8.96,"l":8.8,"n":2406,"o":8.9,"t":"2026-10-19T19:30:00Z","v":336928,"vw":8.88287},{"c":8.825,"h":8.905,"l":8.775,"n":7676,"o":8.825,"t":"2026-10-19T19:45:00Z","v":1422780,"vw":8.825189},{"c":8.83,"h":8.84,"l":8.83,"n":123,"o":8.83,"t":"2026-10-19T20:00:00Z","v":489438,"vw":8.830015},{"c":8.8,"h":8.83,"l":8.8,"n":29,"o":8.83,"t":"2026-10-19T20:15:00Z","v":4369,"vw":8.811756},{"c":8.84,"h":8.84,"l":8.8115,"n":23,"o":8.8287,"t":"2026-10-19T20:30:00Z","v":9666,"vw":8.831321},{"c":8.84,"h":8.84,"l":8.81,"n":14,"o":8.83,"t":"2026-10-19T20:45:00Z","v":1030,"vw":8.827765},{"c":8.84,"h":8.84,"l":8.838,"n":4,"o":8.84,"t":"2026-10-19T21:00:00Z","v":1434,"vw":8.839833},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-19T21:15:00Z","v":160,"vw":8.84},{"c":8.87,"h":8.87,"l":8.83,"n":13,"o":8.84,"t":"2026-10-19T21:45:00Z","v":1444,"vw":8.84},{"c":8.86,"h":8.87,"l":8.86,"n":10,"o":8.87,"t":"2026-10-19T22:00:00Z","v":420,"vw":8.8675},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-19T22:15:00Z","v":187,"vw":8.85},{"c":8.88,"h":8.9,"l":8.85,"n":5,"o":8.85,"t":"2026-10-19T22:30:00Z","v":467,"vw":8.878918},{"c":8.92,"h":8.92,"l":8.85,"n":21,"o":8.85,"t":"2026-10-19T22:45:00Z","v":5264,"vw":8.907436},{"c":8.9106,"h":8.9106,"l":8.9106,"n":4,"o":8.9106,"t":"2026-10-19T23:00:00Z","v":203,"vw":8.9106},{"c":8.86,"h":8.86,"l":8.85,"n":7,"o":8.85,"t":"2026-10-19T23:30:00Z","v":2249,"vw":8.850893},{"c":8.8686,"h":8.91,"l":8.76,"n":129,"o":8.86,"t":"2026-10-20T08:00:00Z","v":20236,"vw":8.854512},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-20T08:15:00Z","v":102,"vw":8.76},{"c":8.75,"h":8.75,"l":8.74,"n":2,"o":8.74,"t":"2026-10-20T08:30:00Z","v":476,"vw":8.747899},{"c":8.74,"h":8.75,"l":8.74,"n":8,"o":8.74,"t":"2026-10-20T08:45:00Z","v":532,"vw":8.742128},{"c":8.6,"h":8.73,"l":8.6,"n":59,"o":8.73,"t":"2026-10-20T09:00:00Z","v":2823,"vw":8.634491},{"c":8.5739,"h":8.6329,"l":8.5739,"n":6,"o":8.6,"t":"2026-10-20T09:15:00Z","v":1132,"vw":8.592215},{"c":8.57,"h":8.59,"l":8.57,"n":10,"o":8.59,"t":"2026-10-20T09:30:00Z","v":1990,"vw":8.577646},{"c":8.63,"h":8.63,"l":8.56,"n":18,"o":8.58,"t":"2026-10-20T09:45:00Z","v":1637,"vw":8.573787},{"c":8.62,"h":8.6397,"l":8.62,"n":8,"o":8.63,"t":"2026-10-20T10:00:00Z","v":2973,"vw":8.63162},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-20T10:15:00Z","v":210,"vw":8.62},{"c":8.59,"h":8.64,"l":8.58,"n":20,"o":8.62,"t":"2026-10-20T10:30:00Z","v":1169,"vw":8.607083},{"c":8.61,"h":8.61,"l":8.6,"n":3,"o":8.6,"t":"2026-10-20T10:45:00Z","v":253,"vw":8.605074},{"c":8.54,"h":8.62,"l":8.54,"n":41,"o":8.62,"t":"2026-10-20T11:00:00Z","v":2198,"vw":8.583476},{"c":8.58,"h":8.58,"l":8.5528,"n":76,"o":8.5528,"t":"2026-10-20T11:30:00Z","v":806,"vw":8.573129},{"c":8.58,"h":8.58,"l":8.56,"n":13,"o":8.58,"t":"2026-10-20T11:45:00Z","v":1071,"vw":8.565925},{"c":8.5,"h":8.58,"l":8.5,"n":64,"o":8.58,"t":"2026-10-20T12:00:00Z","v":13317,"vw":8.51416},{"c":8.54,"h":8.55,"l":8.5,"n":11,"o":8.5,"t":"2026-10-20T12:15:00Z","v":31706,"vw":8.501269},{"c":8.55,"h":8.55,"l":8.4671,"n":53,"o":8.47,"t":"2026-10-20T12:30:00Z","v":26725,"vw":8.544274},{"c":8.53,"h":8.57,"l":8.5,"n":118,"o":8.57,"t":"2026-10-20T12:45:00Z","v":13597,"vw":8.533658},{"c":8.53,"h":8.6,"l":8.53,"n":8,"o":8.6,"t":"2026-10-20T13:00:00Z","v":1621,"vw":8.565248},{"c":8.62,"h":8.63,"l":8.52,"n":55,"o":8.58,"t":"2026-10-20T13:15:00Z","v":8142,"vw":8.584132},{"c":8.645,"h":8.72,"l":8.455,"n":2950,"o":8.58,"t":"2026-10-20T13:30:00Z","v":570325,"vw":8.608152},{"c":8.715,"h":8.75,"l":8.6201,"n":1901,"o":8.64,"t":"2026-10-20T13:45:00Z","v":227860,"vw":8.688961},{"c":8.88,"h":8.91,"l":8.64,"n":3248,"o":8.715,"t":"2026-10-20T14:00:00Z","v":753735,"vw":8.830318},{"c":9.275,"h":9.325,"l":8.86,"n":4336,"o":8.8714,"t":"2026-10-20T14:15:00Z","v":641863,"vw":9.108353},{"c":9.235,"h":9.3486,"l":9.17,"n":3112,"o":9.275,"t":"2026-10-20T14:30:00Z","v":504640,"vw":9.275835},{"c":9.25,"h":9.26,"l":9.141,"n":2250,"o":9.235,"t":"2026-10-20T14:45:00Z","v":259007,"vw":9.210835},{"c":9.05,"h":9.255,"l":9.02,"n":2526,"o":9.255,"t":"2026-10-20T15:00:00Z","v":557960,"vw":9.136533},{"c":9.0021,"h":9.085,"l":9,"n":2113,"o":9.055,"t":"2026-10-20T15:15:00Z","v":177190,"vw":9.038525},{"c":9.005,"h":9.02,"l":8.92,"n":1847,"o":9,"t":"2026-10-20T15:30:00Z","v":187547,"vw":8.966703},{"c":8.965,"h":9.005,"l":8.96,"n":1435,"o":9.005,"t":"2026-10-20T15:45:00Z","v":133656,"vw":8.98051},{"c":9.015,"h":9.02,"l":8.9325,"n":1464,"o":8.97,"t":"2026-10-20T16:00:00Z","v":212015,"vw":8.985},{"c":9,"h":9.03,"l":8.975,"n":1311,"o":9.02,"t":"2026-10-20T16:15:00Z","v":111945,"vw":9.002068},{"c":8.995,"h":9.035,"l":8.985,"n":1322,"o":8.995,"t":"2026-10-20T16:30:00Z","v":126264,"vw":9.005075},{"c":8.965,"h":9.01,"l":8.965,"n":1507,"o":8.995,"t":"2026-10-20T16:45:00Z","v":112807,"vw":8.991797},{"c":8.93,"h":8.97,"l":8.9201,"n":1008,"o":8.96,"t":"2026-10-20T17:00:00Z","v":118468,"vw":8.939233},{"c":8.935,"h":8.955,"l":8.91,"n":1370,"o":8.935,"t":"2026-10-20T17:15:00Z","v":170952,"vw":8.92788},{"c":8.9301,"h":8.9682,"l":8.93,"n":1281,"o":8.935,"t":"2026-10-20T17:30:00Z","v":112789,"vw":8.946846},{"c":8.945,"h":9.03,"l":8.905,"n":1819,"o":8.935,"t":"2026-10-20T17:45:00Z","v":232581,"vw":8.945942},{"c":8.95,"h":8.9899,"l":8.9325,"n":1718,"o":8.945,"t":"2026-10-20T18:00:00Z","v":311021,"vw":8.958654},{"c":8.92,"h":8.95,"l":8.9,"n":1474,"o":8.945,"t":"2026-10-20T18:15:00Z","v":216762,"vw":8.920266},{"c":8.83,"h":8.915,"l":8.83,"n":1463,"o":8.915,"t":"2026-10-20T18:30:00Z","v":144236,"vw":8.877467},{"c":8.875,"h":8.888,"l":8.8301,"n":1536,"o":8.835,"t":"2026-10-20T18:45:00Z","v":129353,"vw":8.866927},{"c":9.02,"h":9.02,"l":8.87,"n":2055,"o":8.875,"t":"2026-10-20T19:00:00Z","v":273565,"vw":8.92126},{"c":9.065,"h":9.09,"l":9.025,"n":2635,"o":9.025,"t":"2026-10-20T19:15:00Z","v":452970,"vw":9.052789},{"c":8.935,"h":9.065,"l":8.92,"n":3647,"o":9.065,"t":"2026-10-20T19:30:00Z","v":477793,"vw":8.980605},{"c":8.895,"h":8.945,"l":8.815,"n":8118,"o":8.935,"t":"2026-10-20T19:45:00Z","v":1434435,"vw":8.867961},{"c":9,"h":9,"l":8.8133,"n":20,"o":8.9,"t":"2026-10-20T20:00:00Z","v":678342,"vw":8.900076},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:15:00Z","v":302,"vw":9},{"c":9,"h":9.06,"l":8.9,"n":6,"o":9.06,"t":"2026-10-20T20:30:00Z","v":5767,"vw":8.922303},{"c":9.1,"h":9.1,"l":9.07,"n":16,"o":9.07,"t":"2026-10-20T21:00:00Z","v":1142,"vw":9.074144},{"c":9.11,"h":9.14,"l":9.11,"n":4,"o":9.14,"t":"2026-10-20T21:15:00Z","v":320,"vw":9.13},{"c":9.12,"h":9.16,"l":9.09,"n":28,"o":9.09,"t":"2026-10-20T21:30:00Z","v":2202,"vw":9.118462},{"c":9.12,"h":9.156,"l":9.12,"n":6,"o":9.14,"t":"2026-10-20T21:45:00Z","v":943,"vw":9.143567},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-20T22:00:00Z","v":159,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-20T22:30:00Z","v":441,"vw":9.14},{"c":9.12,"h":9.13,"l":9.12,"n":9,"o":9.13,"t":"2026-10-20T23:00:00Z","v":1544,"vw":9.129245},{"c":9.1371,"h":9.1371,"l":9.1371,"n":1,"o":9.1371,"t":"2026-10-20T23:15:00Z","v":500,"vw":9.1371},{"c":9.11,"h":9.15,"l":9.07,"n":79,"o":9.1,"t":"2026-10-21T08:00:00Z","v":16865,"vw":9.10595},{"c":9.08,"h":9.1,"l":9.08,"n":16,"o":9.1,"t":"2026-10-21T08:15:00Z","v":3797,"vw":9.083888},{"c":9.08,"h":9.09,"l":9.08,"n":14,"o":9.09,"t":"2026-10-21T08:30:00Z","v":2306,"vw":9.088521},{"c":9.06,"h":9.07,"l":9.06,"n":32,"o":9.07,"t":"2026-10-21T08:45:00Z","v":2711,"vw":9.06125},{"c":9.08,"h":9.08,"l":9.06,"n":6,"o":9.06,"t":"2026-10-21T09:15:00Z","v":297,"vw":9.069091},{"c":9.08,"h":9.1,"l":9.07,"n":7,"o":9.1,"t":"2026-10-21T09:30:00Z","v":2729,"vw":9.07576},{"c":9.07,"h":9.095,"l":9.07,"n":5,"o":9.08,"t":"2026-10-21T09:45:00Z","v":714,"vw":9.084574},{"c":9.05,"h":9.08,"l":9.05,"n":15,"o":9.08,"t":"2026-10-21T10:00:00Z","v":2247,"vw":9.052443},{"c":9.06,"h":9.06,"l":9.06,"n":7,"o":9.06,"t":"2026-10-21T10:15:00Z","v":1062,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T10:45:00Z","v":100,"vw":9.06},{"c":9.09,"h":9.1,"l":9.09,"n":9,"o":9.09,"t":"2026-10-21T11:00:00Z","v":1186,"vw":9.093275},{"c":9.11,"h":9.12,"l":9.11,"n":4,"o":9.12,"t":"2026-10-21T11:15:00Z","v":704,"vw":9.111479},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-21T11:30:00Z","v":1012,"vw":9.1},{"c":9.11,"h":9.11,"l":9.07,"n":25,"o":9.09,"t":"2026-10-21T11:45:00Z","v":5233,"vw":9.08813},{"c":9.1,"h":9.16,"l":9.09,"n":97,"o":9.1131,"t":"2026-10-21T12:00:00Z","v":16080,"vw":9.14199},{"c":9.12,"h":9.12,"l":9.07,"n":31,"o":9.09,"t":"2026-10-21T12:15:00Z","v":4327,"vw":9.094985},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T12:30:00Z","v":476,"vw":9.09},{"c":9.12,"h":9.14,"l":9.12,"n":11,"o":9.13,"t":"2026-10-21T12:45:00Z","v":1990,"vw":9.125676},{"c":9.4,"h":9.42,"l":9.19,"n":116,"o":9.1919,"t":"2026-10-21T13:15:00Z","v":14791,"vw":9.350557},{"c":9.11,"h":9.37,"l":9.09,"n":2613,"o":9.275,"t":"2026-10-21T13:30:00Z","v":945409,"vw":9.207276},{"c":9.28,"h":9.33,"l":9.1,"n":1760,"o":9.12,"t":"2026-10-21T13:45:00Z","v":216514,"vw":9.245428},{"c":9.38,"h":9.49,"l":9.28,"n":2863,"o":9.285,"t":"2026-10-21T14:00:00Z","v":347045,"vw":9.411492},{"c":9.28,"h":9.435,"l":9.225,"n":2075,"o":9.375,"t":"2026-10-21T14:15:00Z","v":270030,"vw":9.30856},{"c":9.27,"h":9.315,"l":9.196,"n":2043,"o":9.28,"t":"2026-10-21T14:30:00Z","v":200961,"vw":9.263689},{"c":9.215,"h":9.3,"l":9.175,"n":1915,"o":9.26,"t":"2026-10-21T14:45:00Z","v":278547,"vw":9.224725},{"c":9.2,"h":9.235,"l":9.16,"n":1728,"o":9.215,"t":"2026-10-21T15:00:00Z","v":193307,"vw":9.190073},{"c":9.145,"h":9.225,"l":9.11,"n":2342,"o":9.2,"t":"2026-10-21T15:15:00Z","v":334150,"vw":9.147023},{"c":9.255,"h":9.285,"l":9.135,"n":1763,"o":9.135,"t":"2026-10-21T15:30:00Z","v":202360,"vw":9.228909},{"c":9.335,"h":9.355,"l":9.2427,"n":1677,"o":9.255,"t":"2026-10-21T15:45:00Z","v":434328,"vw":9.265987},{"c":9.255,"h":9.33,"l":9.24,"n":1333,"o":9.33,"t":"2026-10-21T16:00:00Z","v":131002,"vw":9.282396},{"c":9.235,"h":9.275,"l":9.23,"n":981,"o":9.255,"t":"2026-10-21T16:15:00Z","v":77460,"vw":9.255203},{"c":9.285,"h":9.35,"l":9.195,"n":1611,"o":9.24,"t":"2026-10-21T16:30:00Z","v":150024,"vw":9.261767},{"c":9.345,"h":9.3481,"l":9.26,"n":1779,"o":9.285,"t":"2026-10-21T16:45:00Z","v":280796,"vw":9.317687},{"c":9.375,"h":9.375,"l":9.285,"n":2132,"o":9.34,"t":"2026-10-21T17:00:00Z","v":274842,"vw":9.322947},{"c":9.335,"h":9.3986,"l":9.33,"n":2018,"o":9.37,"t":"2026-10-21T17:15:00Z","v":480329,"vw":9.370313},{"c":9.36,"h":9.37,"l":9.27,"n":1440,"o":9.33,"t":"2026-10-21T17:30:00Z","v":154509,"vw":9.315981},{"c":9.395,"h":9.415,"l":9.335,"n":1484,"o":9.35,"t":"2026-10-21T17:45:00Z","v":156246,"vw":9.372029},{"c":9.405,"h":9.44,"l":9.39,"n":1709,"o":9.4,"t":"2026-10-21T18:00:00Z","v":268130,"vw":9.411348},{"c":9.315,"h":9.415,"l":9.31,"n":1402,"o":9.4,"t":"2026-10-21T18:15:00Z","v":148737,"vw":9.361782},{"c":9.435,"h":9.45,"l":9.32,"n":1694,"o":9.32,"t":"2026-10-21T18:30:00Z","v":174144,"vw":9.389267},{"c":9.345,"h":9.435,"l":9.335,"n":2284,"o":9.4301,"t":"2026-10-21T18:45:00Z","v":325744,"vw":9.365429},{"c":9.28,"h":9.345,"l":9.25,"n":2421,"o":9.345,"t":"2026-10-21T19:00:00Z","v":323498,"vw":9.297474},{"c":9.325,"h":9.325,"l":9.26,"n":2501,"o":9.28,"t":"2026-10-21T19:15:00Z","v":270402,"vw":9.292546},{"c":9.34,"h":9.385,"l":9.321,"n":2643,"o":9.33,"t":"2026-10-21T19:30:00Z","v":280996,"vw":9.347066},{"c":9.35,"h":9.36,"l":9.24,"n":8060,"o":9.345,"t":"2026-10-21T19:45:00Z","v":1226245,"vw":9.321984},{"c":9.33,"h":9.39,"l":9.21,"n":55,"o":9.34,"t":"2026-10-21T20:00:00Z","v":792384,"vw":9.339607},{"c":9.24,"h":9.25,"l":9.24,"n":4,"o":9.25,"t":"2026-10-21T20:15:00Z","v":6500,"vw":9.240462},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T20:30:00Z","v":5348,"vw":9.34},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-21T21:30:00Z","v":308,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":6,"o":9.37,"t":"2026-10-21T21:45:00Z","v":500,"vw":9.37},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-21T22:30:00Z","v":366,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T22:45:00Z","v":100,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T23:00:00Z","v":200,"vw":9.3},{"c":9.24,"h":9.3,"l":9.24,"n":7,"o":9.3,"t":"2026-10-21T23:15:00Z","v":3189,"vw":9.261808},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-21T23:30:00Z","v":201,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:45:00Z","v":100,"vw":9.23},{"c":8.96,"h":9.2,"l":8.96,"n":107,"o":9.01,"t":"2026-10-22T08:00:00Z","v":9026,"vw":9.029913},{"c":9.02,"h":9.02,"l":9.02,"n":6,"o":9.02,"t":"2026-10-22T08:15:00Z","v":388,"vw":9.02},{"c":9,"h":9,"l":8.97,"n":25,"o":9,"t":"2026-10-22T08:30:00Z","v":5522,"vw":8.991635},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T09:00:00Z","v":2000,"vw":9},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-22T10:15:00Z","v":112,"vw":9},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-22T10:30:00Z","v":120,"vw":8.98},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T10:45:00Z","v":223,"vw":8.97},{"c":8.97,"h":9,"l":8.91,"n":15,"o":8.985,"t":"2026-10-22T11:00:00Z","v":932,"vw":8.956662},{"c":8.91,"h":8.96,"l":8.91,"n":13,"o":8.96,"t":"2026-10-22T11:15:00Z","v":2580,"vw":8.928122},{"c":9.03,"h":9.04,"l":8.91,"n":11,"o":8.91,"t":"2026-10-22T11:30:00Z","v":1320,"vw":8.960369},{"c":8.95,"h":8.96,"l":8.93,"n":4,"o":8.93,"t":"2026-10-22T12:00:00Z","v":10600,"vw":8.930943},{"c":9,"h":9,"l":8.98,"n":6,"o":8.98,"t":"2026-10-22T12:15:00Z","v":1510,"vw":8.998667},{"c":8.94,"h":8.95,"l":8.94,"n":4,"o":8.95,"t":"2026-10-22T12:30:00Z","v":221,"vw":8.945},{"c":8.9,"h":8.94,"l":8.885,"n":78,"o":8.94,"t":"2026-10-22T12:45:00Z","v":7006,"vw":8.912015},{"c":8.9,"h":8.95,"l":8.9,"n":10,"o":8.95,"t":"2026-10-22T13:00:00Z","v":6201,"vw":8.909628},{"c":8.78,"h":8.95,"l":8.73,"n":139,"o":8.9074,"t":"2026-10-22T13:15:00Z","v":35105,"vw":8.857285},{"c":8.69,"h":8.83,"l":8.6035,"n":2329,"o":8.79,"t":"2026-10-22T13:30:00Z","v":409919,"vw":8.736272},{"c":8.7,"h":8.75,"l":8.62,"n":1728,"o":8.695,"t":"2026-10-22T13:45:00Z","v":184718,"vw":8.682278},{"c":8.705,"h":8.82,"l":8.665,"n":3535,"o":8.705,"t":"2026-10-22T14:00:00Z","v":422784,"vw":8.73615},{"c":8.735,"h":8.8,"l":8.69,"n":3282,"o":8.705,"t":"2026-10-22T14:15:00Z","v":457215,"vw":8.743279},{"c":8.8299,"h":8.84,"l":8.715,"n":1360,"o":8.74,"t":"2026-10-22T14:30:00Z","v":117505,"vw":8.761542},{"c":8.8,"h":8.825,"l":8.72,"n":1737,"o":8.825,"t":"2026-10-22T14:45:00Z","v":188057,"vw":8.778239},{"c":8.845,"h":8.85,"l":8.76,"n":1501,"o":8.79,"t":"2026-10-22T15:00:00Z","v":219511,"vw":8.809861},{"c":8.815,"h":8.91,"l":8.815,"n":1628,"o":8.85,"t":"2026-10-22T15:15:00Z","v":160825,"vw":8.866613},{"c":8.775,"h":8.86,"l":8.775,"n":1046,"o":8.815,"t":"2026-10-22T15:30:00Z","v":99895,"vw":8.80985},{"c":8.795,"h":8.84,"l":8.77,"n":1281,"o":8.78,"t":"2026-10-22T15:45:00Z","v":219175,"vw":8.810165},{"c":8.7881,"h":8.84,"l":8.7616,"n":995,"o":8.795,"t":"2026-10-22T16:00:00Z","v":88298,"vw":8.803362},{"c":8.75,"h":8.785,"l":8.75,"n":948,"o":8.78,"t":"2026-10-22T16:15:00Z","v":71547,"vw":8.765406},{"c":8.68,"h":8.75,"l":8.665,"n":1059,"o":8.75,"t":"2026-10-22T16:30:00Z","v":85822,"vw":8.715344},{"c":8.71,"h":8.7193,"l":8.65,"n":1091,"o":8.67,"t":"2026-10-22T16:45:00Z","v":90117,"vw":8.675505},{"c":8.6287,"h":8.71,"l":8.59,"n":1152,"o":8.7,"t":"2026-10-22T17:00:00Z","v":95395,"vw":8.62713},{"c":8.63,"h":8.68,"l":8.62,"n":1020,"o":8.63,"t":"2026-10-22T17:15:00Z","v":53413,"vw":8.643386},{"c":8.645,"h":8.665,"l":8.625,"n":936,"o":8.635,"t":"2026-10-22T17:30:00Z","v":47770,"vw":8.644135},{"c":8.655,"h":8.659,"l":8.6,"n":1112,"o":8.645,"t":"2026-10-22T17:45:00Z","v":215375,"vw":8.620099},{"c":8.625,"h":8.68,"l":8.605,"n":1399,"o":8.655,"t":"2026-10-22T18:00:00Z","v":80791,"vw":8.640145},{"c":8.66,"h":8.685,"l":8.62,"n":1570,"o":8.625,"t":"2026-10-22T18:15:00Z","v":393022,"vw":8.667739},{"c":8.665,"h":8.67,"l":8.63,"n":1247,"o":8.65,"t":"2026-10-22T18:30:00Z","v":63926,"vw":8.652293},{"c":8.605,"h":8.68,"l":8.6,"n":1381,"o":8.67,"t":"2026-10-22T18:45:00Z","v":88879,"vw":8.630976},{"c":8.615,"h":8.64,"l":8.585,"n":1627,"o":8.605,"t":"2026-10-22T19:00:00Z","v":146385,"vw":8.605004},{"c":8.705,"h":8.71,"l":8.61,"n":1929,"o":8.615,"t":"2026-10-22T19:15:00Z","v":211612,"vw":8.662592},{"c":8.605,"h":8.71,"l":8.58,"n":2248,"o":8.7,"t":"2026-10-22T19:30:00Z","v":153829,"vw":8.628131},{"c":8.755,"h":8.795,"l":8.58,"n":5846,"o":8.605,"t":"2026-10-22T19:45:00Z","v":747971,"vw":8.718616},{"c":8.79,"h":8.79,"l":8.74,"n":20,"o":8.75,"t":"2026-10-22T20:00:00Z","v":511132,"vw":8.749886},{"c":8.75,"h":8.815,"l":8.75,"n":7,"o":8.815,"t":"2026-10-22T20:15:00Z","v":6459,"vw":8.751016},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-22T20:30:00Z","v":81801,"vw":8.75},{"c":8.8396,"h":8.8396,"l":8.815,"n":6,"o":8.815,"t":"2026-10-22T20:45:00Z","v":400,"vw":8.8314},{"c":8.7501,"h":8.7501,"l":8.7501,"n":2,"o":8.7501,"t":"2026-10-22T21:00:00Z","v":398,"vw":8.7501},{"c":8.8,"h":8.8,"l":8.77,"n":3,"o":8.77,"t":"2026-10-22T21:45:00Z","v":585,"vw":8.782051},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T22:45:00Z","v":110,"vw":8.79},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-22T23:30:00Z","v":131,"vw":8.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10561931488669878,"strike":13.469034255665061,"iv":1.0281054269968073,"gamma":0.07008857240976518,"theta":-0.007536919994483283,"vega":0.004316510295213242,"rho":0.0005958967843344896,"breakevenPct":54.78510342704402},{"delta":0.15,"premium":0.38067333612228754,"strike":33.108887959237485,"iv":2.9872894277584967,"gamma":0.03836752509978225,"theta":-0.02806949764159383,"vega":0.005607874075548235,"rho":0.00073318231362292,"breakevenPct":281.86500906909663},{"delta":0.2,"premium":0.39811839497425344,"strike":27.293868341915523,"iv":2.4583288269133794,"gamma":0.07123931042947973,"theta":-0.02457943784250127,"vega":0.00648661738819337,"rho":0.0010606886254185383,"breakevenPct":215.75811558597235},{"delta":0.25,"premium":0.41556345382621934,"strike":21.47884872459356,"iv":1.929368226068262,"gamma":0.1041110957591772,"theta":-0.021089378043408713,"vega":0.007365360700838504,"rho":0.0013881949372141563,"breakevenPct":149.6512221028481},{"delta":0.3,"premium":0.43300851267818524,"strike":15.663829107271596,"iv":1.4004076252231448,"gamma":0.13698288108887466,"theta":-0.017599318244316153,"vega":0.00824410401348364,"rho":0.0017157012490097746,"breakevenPct":83.54432861972384},{"delta":0.35,"premium":0.45333827893175066,"strike":9.992581602373887,"iv":0.8850513353115727,"gamma":0.16891632047477745,"theta":-0.014190207715133532,"vega":0.009094362017804156,"rho":0.0020411222276091267,"breakevenPct":19.10969077885562},{"delta":0.4,"premium":0.5817336224606254,"strike":9.707258616754165,"iv":0.8793334626797534,"gamma":0.165697877196987,"theta":-0.013813581374115499,"vega":0.008877516548733167,"rho":0.0022884234164714467,"breakevenPct":17.32032199788815},{"delta":0.45,"premium":0.7101289659895,"strike":9.421935631134444,"iv":0.8736155900479342,"gamma":0.16247943391919653,"theta":-0.013436955033097466,"vega":0.008660671079662178,"rho":0.0025357246053337662,"breakevenPct":15.530953216920684},{"delta":0.5,"premium":0.8385243095183748,"strike":9.136612645514722,"iv":0.867897717416115,"gamma":0.15926099064140609,"theta":-0.013060328692079435,"vega":0.008443825610591189,"rho":0.002783025794196086,"breakevenPct":13.741584435953218},{"delta":0.55,"premium":0.9669196530472495,"strike":8.851289659895,"iv":0.8621798447842958,"gamma":0.1560425473636156,"theta":-0.012683702351061402,"vega":0.0082269801415202,"rho":0.0030303269830584054,"breakevenPct":11.95221565498575},{"delta":0.6,"premium":1.095314996576124,"strike":8.56596667427528,"iv":0.8564619721524765,"gamma":0.15282410408582517,"theta":-0.012307076010043369,"vega":0.008010134672449213,"rho":0.0032776281719207245,"breakevenPct":10.162846874018285},{"delta":0.65,"premium":1.223710340104999,"strike":8.280643688655559,"iv":0.8507440995206573,"gamma":0.1496056608080347,"theta":-0.011930449669025338,"vega":0.007793289203378224,"rho":0.0035249293607830445,"breakevenPct":8.373478093050817},{"delta":0.7,"premium":1.3521056836338734,"strike":7.995320703035837,"iv":0.8450262268888381,"gamma":0.14638721753024425,"theta":-0.011553823328007305,"vega":0.007576443734307236,"rho":0.0037722305496453636,"breakevenPct":6.584109312083353},{"delta":0.75,"premium":1.4805010271627481,"strike":7.709997717416115,"iv":0.8393083542570189,"gamma":0.14316877425245378,"theta":-0.011177196986989272,"vega":0.007359598265236247,"rho":0.004019531738507684,"breakevenPct":4.794740531115885},{"delta":0.8,"premium":1.9035767365796068,"strike":7.155940589968998,"iv":0.9649938825557351,"gamma":0.13163596556381868,"theta":-0.010578708202736903,"vega":0.006791504726454014,"rho":0.004034254634437646,"breakevenPct":3.301223791888309},{"delta":0.85,"premium":3.1481855872599356,"strike":5.852685248942476,"iv":1.4570161649638225,"gamma":0.09692371391161664,"theta":-0.009361693819164563,"vega":0.0052441741448404355,"rho":0.0034005774409804276,"breakevenPct":2.6325066841780074},{"delta":0.9,"premium":4.3927944379402675,"strike":4.54942990791595,"iv":1.9490384473719111,"gamma":0.06221146225941451,"theta":-0.00814467943559222,"vega":0.0036968435632268523,"rho":0.0027669002475232086,"breakevenPct":1.9637895764677045}],"put":[{"delta":0.1,"premium":0.3076255443176262,"strike":4.025108863525235,"iv":3.012967664356945,"gamma":0.04811160623401857,"theta":-0.014562493817043363,"vega":0.003899092359674091,"rho":-0.0009478560375076007,"breakevenPct":57.61136466125873},{"delta":0.15,"premium":0.3146313732218092,"strike":5.426274644361833,"iv":2.1587871545355966,"gamma":0.0832682166235272,"theta":-0.01320664953597749,"vega":0.005310748666257119,"rho":-0.001306883677053341,"breakevenPct":41.714443886658785},{"delta":0.2,"premium":0.32163720212599217,"strike":6.827440425198433,"iv":1.3046066447142475,"gamma":0.11842482701303585,"theta":-0.011850805254911619,"vega":0.006722404972840147,"rho":-0.0016659113165990815,"breakevenPct":25.81752311205883},{"delta":0.25,"premium":0.41753246753246753,"strike":7.662337662337662,"iv":0.901074025974026,"gamma":0.13654025974025974,"theta":-0.011466233766233767,"vega":0.00752987012987013,"rho":-0.002093128346591538,"breakevenPct":17.391046809518873},{"delta":0.3,"premium":0.5954795204795205,"strike":7.974525474525475,"iv":0.9135240759240759,"gamma":0.13892537462537463,"theta":-0.011978221778221778,"vega":0.0077796203796203795,"rho":-0.00258328942930404,"breakevenPct":15.86036540426506},{"delta":0.35,"premium":0.7734265734265734,"strike":8.286713286713287,"iv":0.9259741258741259,"gamma":0.14131048951048952,"theta":-0.01249020979020979,"vega":0.00802937062937063,"rho":-0.003073450512016542,"breakevenPct":14.329683999011248},{"delta":0.4,"premium":0.9513736263736265,"strike":8.598901098901099,"iv":0.9384241758241758,"gamma":0.14369560439560441,"theta":-0.013002197802197801,"vega":0.00827912087912088,"rho":-0.003563611594729045,"breakevenPct":12.799002593757436},{"delta":0.45,"premium":1.1293206793206796,"strike":8.91108891108891,"iv":0.9508742257742258,"gamma":0.14608071928071928,"theta":-0.013514185814185814,"vega":0.00852887112887113,"rho":-0.004053772677441548,"breakevenPct":11.268321188503624},{"delta":0.5,"premium":1.3072677322677324,"strike":9.223276723276724,"iv":0.9633242757242757,"gamma":0.14846583416583417,"theta":-0.014026173826173827,"vega":0.00877862137862138,"rho":-0.004543933760154049,"breakevenPct":9.737639783249813},{"delta":0.55,"premium":1.4852147852147854,"strike":9.535464535464536,"iv":0.9757743256743256,"gamma":0.15085094905094906,"theta":-0.01453816183816184,"vega":0.00902837162837163,"rho":-0.005034094842866552,"breakevenPct":8.206958377996001},{"delta":0.6,"premium":1.6631618381618383,"strike":9.847652347652348,"iv":0.9882243756243756,"gamma":0.15323606393606395,"theta":-0.01505014985014985,"vega":0.00927812187812188,"rho":-0.005524255925579054,"breakevenPct":6.6762769727421905},{"delta":0.65,"premium":2.701369294766707,"strike":10.977434206952097,"iv":1.1291864399892266,"gamma":0.14108862109180362,"theta":-0.01600000679577456,"vega":0.009016166528483029,"rho":-0.0066944777832406935,"breakevenPct":5.6320990628803935},{"delta":0.7,"premium":4.559512448607924,"strike":12.886485392405401,"iv":1.3926365180931837,"gamma":0.1150898341617326,"theta":-0.01736720756877175,"vega":0.008266491779426448,"rho":-0.008512882567025723,"breakevenPct":5.051619797064111},{"delta":0.75,"premium":6.4176556024491465,"strike":14.795536577858712,"iv":1.6560865961971414,"gamma":0.08909104723166154,"theta":-0.018734408341768944,"vega":0.007516817030369865,"rho":-0.010331287350810757,"breakevenPct":4.471140531247827},{"delta":0.8,"premium":8.275798756290367,"strike":16.70458776331202,"iv":1.9195366743010989,"gamma":0.0630922603015905,"theta":-0.020101609114766134,"vega":0.006767142281313282,"rho":-0.01214969213459579,"breakevenPct":3.890661265431543},{"delta":0.85,"premium":5.53307327188314,"strike":14.13307327188314,"iv":1.3500992457214087,"gamma":0.07173199280478121,"theta":-0.011803443298819875,"vega":0.005736682591863077,"rho":-0.010322316412108044,"breakevenPct":1.9384264538198397}]},"raw":{"call":[{"delta":0.1,"premium":0.10561931488669878,"strike":13.469034255665061,"iv":1.0281054269968073,"gamma":0.07008857240976518,"theta":-0.007536919994483283,"vega":0.004316510295213242,"rho":0.0005958967843344896,"breakevenPct":54.78510342704402},{"delta":0.15,"premium":0.38067333612228754,"strike":33.108887959237485,"iv":2.9872894277584967,"gamma":0.03836752509978225,"theta":-0.02806949764159383,"vega":0.005607874075548235,"rho":0.00073318231362292,"breakevenPct":281.86500906909663},{"delta":0.2,"premium":0.39811839497425344,"strike":27.293868341915523,"iv":2.4583288269133794,"gamma":0.07123931042947973,"theta":-0.02457943784250127,"vega":0.00648661738819337,"rho":0.0010606886254185383,"breakevenPct":215.75811558597235},{"delta":0.25,"premium":0.41556345382621934,"strike":21.47884872459356,"iv":1.929368226068262,"gamma":0.1041110957591772,"theta":-0.021089378043408713,"vega":0.007365360700838504,"rho":0.0013881949372141563,"breakevenPct":149.6512221028481},{"delta":0.3,"premium":0.43300851267818524,"strike":15.663829107271596,"iv":1.4004076252231448,"gamma":0.13698288108887466,"theta":-0.017599318244316153,"vega":0.00824410401348364,"rho":0.0017157012490097746,"breakevenPct":83.54432861972384},{"delta":0.35,"premium":0.45333827893175066,"strike":9.992581602373887,"iv":0.8850513353115727,"gamma":0.16891632047477745,"theta":-0.014190207715133532,"vega":0.009094362017804156,"rho":0.0020411222276091267,"breakevenPct":19.10969077885562},{"delta":0.4,"premium":0.5817336224606254,"strike":9.707258616754165,"iv":0.8793334626797534,"gamma":0.165697877196987,"theta":-0.013813581374115499,"vega":0.008877516548733167,"rho":0.0022884234164714467,"breakevenPct":17.32032199788815},{"delta":0.45,"premium":0.7101289659895,"strike":9.421935631134444,"iv":0.8736155900479342,"gamma":0.16247943391919653,"theta":-0.013436955033097466,"vega":0.008660671079662178,"rho":0.0025357246053337662,"breakevenPct":15.530953216920684},{"delta":0.5,"premium":0.8385243095183748,"strike":9.136612645514722,"iv":0.867897717416115,"gamma":0.15926099064140609,"theta":-0.013060328692079435,"vega":0.008443825610591189,"rho":0.002783025794196086,"breakevenPct":13.741584435953218},{"delta":0.55,"premium":0.9669196530472495,"strike":8.851289659895,"iv":0.8621798447842958,"gamma":0.1560425473636156,"theta":-0.012683702351061402,"vega":0.0082269801415202,"rho":0.0030303269830584054,"breakevenPct":11.95221565498575},{"delta":0.6,"premium":1.095314996576124,"strike":8.56596667427528,"iv":0.8564619721524765,"gamma":0.15282410408582517,"theta":-0.012307076010043369,"vega":0.008010134672449213,"rho":0.0032776281719207245,"breakevenPct":10.162846874018285},{"delta":0.65,"premium":1.223710340104999,"strike":8.280643688655559,"iv":0.8507440995206573,"gamma":0.1496056608080347,"theta":-0.011930449669025338,"vega":0.007793289203378224,"rho":0.0035249293607830445,"breakevenPct":8.373478093050817},{"delta":0.7,"premium":1.3521056836338734,"strike":7.995320703035837,"iv":0.8450262268888381,"gamma":0.14638721753024425,"theta":-0.011553823328007305,"vega":0.007576443734307236,"rho":0.0037722305496453636,"breakevenPct":6.584109312083353},{"delta":0.75,"premium":1.4805010271627481,"strike":7.709997717416115,"iv":0.8393083542570189,"gamma":0.14316877425245378,"theta":-0.011177196986989272,"vega":0.007359598265236247,"rho":0.004019531738507684,"breakevenPct":4.794740531115885},{"delta":0.8,"premium":1.9035767365796068,"strike":7.155940589968998,"iv":0.9649938825557351,"gamma":0.13163596556381868,"theta":-0.010578708202736903,"vega":0.006791504726454014,"rho":0.004034254634437646,"breakevenPct":3.301223791888309},{"delta":0.85,"premium":3.1481855872599356,"strike":5.852685248942476,"iv":1.4570161649638225,"gamma":0.09692371391161664,"theta":-0.009361693819164563,"vega":0.0052441741448404355,"rho":0.0034005774409804276,"breakevenPct":2.6325066841780074},{"delta":0.9,"premium":4.3927944379402675,"strike":4.54942990791595,"iv":1.9490384473719111,"gamma":0.06221146225941451,"theta":-0.00814467943559222,"vega":0.0036968435632268523,"rho":0.0027669002475232086,"breakevenPct":1.9637895764677045}],"put":[{"delta":0.1,"premium":0.3076255443176262,"strike":4.025108863525235,"iv":3.012967664356945,"gamma":0.04811160623401857,"theta":-0.014562493817043363,"vega":0.003899092359674091,"rho":-0.0009478560375076007,"breakevenPct":57.61136466125873},{"delta":0.15,"premium":0.3146313732218092,"strike":5.426274644361833,"iv":2.1587871545355966,"gamma":0.0832682166235272,"theta":-0.01320664953597749,"vega":0.005310748666257119,"rho":-0.001306883677053341,"breakevenPct":41.714443886658785},{"delta":0.2,"premium":0.32163720212599217,"strike":6.827440425198433,"iv":1.3046066447142475,"gamma":0.11842482701303585,"theta":-0.011850805254911619,"vega":0.006722404972840147,"rho":-0.0016659113165990815,"breakevenPct":25.81752311205883},{"delta":0.25,"premium":0.41753246753246753,"strike":7.662337662337662,"iv":0.901074025974026,"gamma":0.13654025974025974,"theta":-0.011466233766233767,"vega":0.00752987012987013,"rho":-0.002093128346591538,"breakevenPct":17.391046809518873},{"delta":0.3,"premium":0.5954795204795205,"strike":7.974525474525475,"iv":0.9135240759240759,"gamma":0.13892537462537463,"theta":-0.011978221778221778,"vega":0.0077796203796203795,"rho":-0.00258328942930404,"breakevenPct":15.86036540426506},{"delta":0.35,"premium":0.7734265734265734,"strike":8.286713286713287,"iv":0.9259741258741259,"gamma":0.14131048951048952,"theta":-0.01249020979020979,"vega":0.00802937062937063,"rho":-0.003073450512016542,"breakevenPct":14.329683999011248},{"delta":0.4,"premium":0.9513736263736265,"strike":8.598901098901099,"iv":0.9384241758241758,"gamma":0.14369560439560441,"theta":-0.013002197802197801,"vega":0.00827912087912088,"rho":-0.003563611594729045,"breakevenPct":12.799002593757436},{"delta":0.45,"premium":1.1293206793206796,"strike":8.91108891108891,"iv":0.9508742257742258,"gamma":0.14608071928071928,"theta":-0.013514185814185814,"vega":0.00852887112887113,"rho":-0.004053772677441548,"breakevenPct":11.268321188503624},{"delta":0.5,"premium":1.3072677322677324,"strike":9.223276723276724,"iv":0.9633242757242757,"gamma":0.14846583416583417,"theta":-0.014026173826173827,"vega":0.00877862137862138,"rho":-0.004543933760154049,"breakevenPct":9.737639783249813},{"delta":0.55,"premium":1.4852147852147854,"strike":9.535464535464536,"iv":0.9757743256743256,"gamma":0.15085094905094906,"theta":-0.01453816183816184,"vega":0.00902837162837163,"rho":-0.005034094842866552,"breakevenPct":8.206958377996001},{"delta":0.6,"premium":1.6631618381618383,"strike":9.847652347652348,"iv":0.9882243756243756,"gamma":0.15323606393606395,"theta":-0.01505014985014985,"vega":0.00927812187812188,"rho":-0.005524255925579054,"breakevenPct":6.6762769727421905},{"delta":0.65,"premium":2.701369294766707,"strike":10.977434206952097,"iv":1.1291864399892266,"gamma":0.14108862109180362,"theta":-0.01600000679577456,"vega":0.009016166528483029,"rho":-0.0066944777832406935,"breakevenPct":5.6320990628803935},{"delta":0.7,"premium":4.559512448607924,"strike":12.886485392405401,"iv":1.3926365180931837,"gamma":0.1150898341617326,"theta":-0.01736720756877175,"vega":0.008266491779426448,"rho":-0.008512882567025723,"breakevenPct":5.051619797064111},{"delta":0.75,"premium":6.4176556024491465,"strike":14.795536577858712,"iv":1.6560865961971414,"gamma":0.08909104723166154,"theta":-0.018734408341768944,"vega":0.007516817030369865,"rho":-0.010331287350810757,"breakevenPct":4.471140531247827},{"delta":0.8,"premium":8.275798756290367,"strike":16.70458776331202,"iv":1.9195366743010989,"gamma":0.0630922603015905,"theta":-0.020101609114766134,"vega":0.006767142281313282,"rho":-0.01214969213459579,"breakevenPct":3.890661265431543},{"delta":0.85,"premium":5.53307327188314,"strike":14.13307327188314,"iv":1.3500992457214087,"gamma":0.07173199280478121,"theta":-0.011803443298819875,"vega":0.005736682591863077,"rho":-0.010322316412108044,"breakevenPct":1.9384264538198397}]}},"errors":["fundamentals:provider_http_404"],"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"}}