{"symbol":"APPX","url":"https://intraalpha.com/companies/APPX","capturedAt":"2026-10-22T23:53:29.687Z","state":"ready","quote":{"symbol":"APPX","last_price":8.6,"prev_close":9.01,"regular_close":8.75,"change":-0.41,"change_pct":-4.5505,"regular_change":-0.26,"regular_change_pct":-2.8857,"extended_change":-0.15,"extended_change_pct":-1.7143,"bid":8.59,"ask":8.68,"bid_size":200,"ask_size":900,"volume":657051,"vwap":8.7558,"open":8.84,"high":9.18,"low":8.55,"close":8.75,"trade_count":2088,"last_trade_at":"2026-10-22T23:53:09.90145038Z","last_quote_at":"2026-10-22T23:53:09.9117716Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:00.54134221-04:00","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,"fundProfile":{"net_assets":96100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.9218,"inception_date":"2025-04-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:24.340912+00:00"},"optionObservedAt":"2026-10-22T19:57:09.903Z","bars":[{"c":8.41,"h":8.44,"l":8.31,"n":126,"o":8.36,"t":"2026-10-15T08:00:00Z","v":38352,"vw":8.390811},{"c":8.4,"h":8.44,"l":8.34,"n":11,"o":8.38,"t":"2026-10-15T08:05:00Z","v":6996,"vw":8.39819},{"c":8.37,"h":8.4,"l":8.37,"n":7,"o":8.4,"t":"2026-10-15T08:10:00Z","v":670,"vw":8.382692},{"c":8.38,"h":8.38,"l":8.365,"n":4,"o":8.365,"t":"2026-10-15T08:15:00Z","v":500,"vw":8.37},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-15T08:30:00Z","v":100,"vw":8.38},{"c":8.41,"h":8.41,"l":8.4,"n":3,"o":8.4,"t":"2026-10-15T08:35:00Z","v":1100,"vw":8.400909},{"c":8.4216,"h":8.43,"l":8.4216,"n":2,"o":8.43,"t":"2026-10-15T08:40:00Z","v":1400,"vw":8.424},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T08:55:00Z","v":320,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T09:00:00Z","v":100,"vw":8.45},{"c":8.48,"h":8.48,"l":8.45,"n":5,"o":8.46,"t":"2026-10-15T09:05:00Z","v":1410,"vw":8.461418},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-10-15T09:15:00Z","v":754,"vw":8.47},{"c":8.441,"h":8.441,"l":8.441,"n":2,"o":8.441,"t":"2026-10-15T09:25:00Z","v":173,"vw":8.441},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T10:05:00Z","v":300,"vw":8.45},{"c":8.43,"h":8.44,"l":8.43,"n":5,"o":8.44,"t":"2026-10-15T10:10:00Z","v":1200,"vw":8.432917},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T10:15:00Z","v":100,"vw":8.43},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-15T10:35:00Z","v":351,"vw":8.39},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T10:50:00Z","v":890,"vw":8.41},{"c":8.38,"h":8.4296,"l":8.38,"n":12,"o":8.4296,"t":"2026-10-15T11:00:00Z","v":1634,"vw":8.423289},{"c":8.35,"h":8.36,"l":8.32,"n":19,"o":8.34,"t":"2026-10-15T11:05:00Z","v":1346,"vw":8.339734},{"c":8.37,"h":8.37,"l":8.36,"n":3,"o":8.36,"t":"2026-10-15T11:10:00Z","v":320,"vw":8.36625},{"c":8.36,"h":8.36,"l":8.36,"n":6,"o":8.36,"t":"2026-10-15T11:20:00Z","v":1935,"vw":8.36},{"c":8.39,"h":8.39,"l":8.35,"n":15,"o":8.39,"t":"2026-10-15T11:25:00Z","v":1032,"vw":8.370507},{"c":8.42,"h":8.44,"l":8.42,"n":5,"o":8.439,"t":"2026-10-15T11:35:00Z","v":610,"vw":8.436333},{"c":8.44,"h":8.45,"l":8.44,"n":8,"o":8.45,"t":"2026-10-15T11:40:00Z","v":1435,"vw":8.444922},{"c":8.4296,"h":8.45,"l":8.4296,"n":17,"o":8.45,"t":"2026-10-15T11:50:00Z","v":10882,"vw":8.430553},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-15T11:55:00Z","v":10000,"vw":8.44},{"c":8.37,"h":8.42,"l":8.37,"n":4,"o":8.42,"t":"2026-10-15T12:05:00Z","v":341,"vw":8.389524},{"c":8.42,"h":8.42,"l":8.4,"n":9,"o":8.42,"t":"2026-10-15T12:30:00Z","v":6421,"vw":8.400794},{"c":8.43,"h":8.43,"l":8.415,"n":4,"o":8.415,"t":"2026-10-15T12:35:00Z","v":1800,"vw":8.420278},{"c":8.44,"h":8.44,"l":8.3993,"n":5,"o":8.3993,"t":"2026-10-15T12:40:00Z","v":416,"vw":8.429825},{"c":8.44,"h":8.44,"l":8.43,"n":6,"o":8.43,"t":"2026-10-15T12:45:00Z","v":359,"vw":8.435},{"c":8.42,"h":8.43,"l":8.42,"n":5,"o":8.43,"t":"2026-10-15T12:50:00Z","v":8987,"vw":8.429665},{"c":8.4,"h":8.4,"l":8.4,"n":6,"o":8.4,"t":"2026-10-15T12:55:00Z","v":1322,"vw":8.4},{"c":8.38,"h":8.39,"l":8.38,"n":18,"o":8.39,"t":"2026-10-15T13:00:00Z","v":4863,"vw":8.388783},{"c":8.42,"h":8.42,"l":8.38,"n":24,"o":8.38,"t":"2026-10-15T13:10:00Z","v":11342,"vw":8.402549},{"c":8.41,"h":8.4495,"l":8.41,"n":8,"o":8.4495,"t":"2026-10-15T13:15:00Z","v":338,"vw":8.42975},{"c":8.6,"h":8.63,"l":8.43,"n":58,"o":8.43,"t":"2026-10-15T13:25:00Z","v":11558,"vw":8.548228},{"c":9.0226,"h":9.1,"l":8.58,"n":276,"o":8.595,"t":"2026-10-15T13:30:00Z","v":76623,"vw":8.910238},{"c":9.25,"h":9.28,"l":9.05,"n":168,"o":9.065,"t":"2026-10-15T13:35:00Z","v":62287,"vw":9.147112},{"c":9.11,"h":9.29,"l":9.085,"n":143,"o":9.25,"t":"2026-10-15T13:40:00Z","v":50284,"vw":9.194936},{"c":9.3496,"h":9.3496,"l":9.1,"n":132,"o":9.12,"t":"2026-10-15T13:45:00Z","v":37557,"vw":9.257251},{"c":9.3,"h":9.4,"l":9.26,"n":129,"o":9.34,"t":"2026-10-15T13:50:00Z","v":52896,"vw":9.347362},{"c":9.38,"h":9.38,"l":9.26,"n":105,"o":9.305,"t":"2026-10-15T13:55:00Z","v":33037,"vw":9.312631},{"c":9.43,"h":9.4899,"l":9.3835,"n":116,"o":9.3961,"t":"2026-10-15T14:00:00Z","v":39174,"vw":9.421569},{"c":9.47,"h":9.51,"l":9.43,"n":88,"o":9.43,"t":"2026-10-15T14:05:00Z","v":40805,"vw":9.48098},{"c":9.605,"h":9.61,"l":9.5,"n":95,"o":9.5,"t":"2026-10-15T14:10:00Z","v":18658,"vw":9.570143},{"c":9.58,"h":9.63,"l":9.52,"n":92,"o":9.63,"t":"2026-10-15T14:15:00Z","v":20193,"vw":9.577253},{"c":9.63,"h":9.63,"l":9.55,"n":46,"o":9.55,"t":"2026-10-15T14:20:00Z","v":11756,"vw":9.58019},{"c":9.6,"h":9.65,"l":9.6,"n":60,"o":9.64,"t":"2026-10-15T14:25:00Z","v":8126,"vw":9.625202},{"c":9.6285,"h":9.63,"l":9.57,"n":47,"o":9.6,"t":"2026-10-15T14:30:00Z","v":10205,"vw":9.616413},{"c":9.63,"h":9.63,"l":9.53,"n":58,"o":9.57,"t":"2026-10-15T14:35:00Z","v":10682,"vw":9.585335},{"c":9.6551,"h":9.69,"l":9.612537,"n":160,"o":9.64,"t":"2026-10-15T14:40:00Z","v":53739,"vw":9.646904},{"c":9.67,"h":9.711,"l":9.64,"n":55,"o":9.653385,"t":"2026-10-15T14:45:00Z","v":5193,"vw":9.676853},{"c":9.7059,"h":9.71,"l":9.66,"n":42,"o":9.675,"t":"2026-10-15T14:50:00Z","v":6410,"vw":9.693814},{"c":9.695,"h":9.71,"l":9.67,"n":59,"o":9.71,"t":"2026-10-15T14:55:00Z","v":26126,"vw":9.673979},{"c":9.741675,"h":9.75,"l":9.69,"n":50,"o":9.69,"t":"2026-10-15T15:00:00Z","v":9017,"vw":9.723349},{"c":9.73,"h":9.77,"l":9.73,"n":48,"o":9.75,"t":"2026-10-15T15:05:00Z","v":11078,"vw":9.753838},{"c":9.78,"h":9.78,"l":9.71,"n":25,"o":9.71,"t":"2026-10-15T15:10:00Z","v":9483,"vw":9.750773},{"c":9.745,"h":9.76,"l":9.73,"n":23,"o":9.74,"t":"2026-10-15T15:15:00Z","v":4052,"vw":9.74044},{"c":9.725,"h":9.75,"l":9.68,"n":25,"o":9.75,"t":"2026-10-15T15:20:00Z","v":3882,"vw":9.698949},{"c":9.64,"h":9.725,"l":9.64,"n":31,"o":9.71,"t":"2026-10-15T15:25:00Z","v":17575,"vw":9.676511},{"c":9.66,"h":9.665,"l":9.6146,"n":95,"o":9.64,"t":"2026-10-15T15:30:00Z","v":48388,"vw":9.641301},{"c":9.69,"h":9.71,"l":9.67,"n":14,"o":9.67,"t":"2026-10-15T15:35:00Z","v":4962,"vw":9.677903},{"c":9.665,"h":9.7299,"l":9.665,"n":7,"o":9.7,"t":"2026-10-15T15:40:00Z","v":1739,"vw":9.68919},{"c":9.7,"h":9.74,"l":9.7,"n":61,"o":9.7,"t":"2026-10-15T15:45:00Z","v":6715,"vw":9.715942},{"c":9.6991,"h":9.72,"l":9.6991,"n":11,"o":9.71,"t":"2026-10-15T15:50:00Z","v":14802,"vw":9.707409},{"c":9.74,"h":9.76,"l":9.7,"n":22,"o":9.7,"t":"2026-10-15T15:55:00Z","v":3046,"vw":9.740749},{"c":9.72,"h":9.73,"l":9.7,"n":12,"o":9.73,"t":"2026-10-15T16:00:00Z","v":2905,"vw":9.720714},{"c":9.6625,"h":9.67,"l":9.6601,"n":15,"o":9.67,"t":"2026-10-15T16:05:00Z","v":2040,"vw":9.66616},{"c":9.65,"h":9.7088,"l":9.65,"n":25,"o":9.7088,"t":"2026-10-15T16:10:00Z","v":9773,"vw":9.670168},{"c":9.64,"h":9.67,"l":9.64,"n":11,"o":9.651,"t":"2026-10-15T16:15:00Z","v":7835,"vw":9.662778},{"c":9.635,"h":9.66,"l":9.63,"n":9,"o":9.66,"t":"2026-10-15T16:20:00Z","v":1283,"vw":9.647078},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-15T16:25:00Z","v":1000,"vw":9.64},{"c":9.62,"h":9.65,"l":9.61,"n":16,"o":9.65,"t":"2026-10-15T16:30:00Z","v":2438,"vw":9.616839},{"c":9.6201,"h":9.6201,"l":9.62,"n":5,"o":9.62,"t":"2026-10-15T16:35:00Z","v":346,"vw":9.62005},{"c":9.62,"h":9.63,"l":9.61,"n":13,"o":9.63,"t":"2026-10-15T16:40:00Z","v":2190,"vw":9.6238},{"c":9.61,"h":9.6548,"l":9.61,"n":17,"o":9.6548,"t":"2026-10-15T16:45:00Z","v":3421,"vw":9.628452},{"c":9.5905,"h":9.5905,"l":9.58,"n":15,"o":9.59,"t":"2026-10-15T16:50:00Z","v":2125,"vw":9.584763},{"c":9.625,"h":9.63,"l":9.5998,"n":15,"o":9.5998,"t":"2026-10-15T16:55:00Z","v":2526,"vw":9.621658},{"c":9.625,"h":9.641,"l":9.625,"n":8,"o":9.635,"t":"2026-10-15T17:00:00Z","v":2533,"vw":9.639754},{"c":9.59,"h":9.6324,"l":9.59,"n":14,"o":9.621,"t":"2026-10-15T17:05:00Z","v":3443,"vw":9.614989},{"c":9.59,"h":9.6168,"l":9.59,"n":24,"o":9.6,"t":"2026-10-15T17:10:00Z","v":25805,"vw":9.598099},{"c":9.6399,"h":9.6399,"l":9.6,"n":7,"o":9.603,"t":"2026-10-15T17:15:00Z","v":10630,"vw":9.602372},{"c":9.61,"h":9.64,"l":9.61,"n":14,"o":9.64,"t":"2026-10-15T17:20:00Z","v":4093,"vw":9.620913},{"c":9.6,"h":9.625,"l":9.6,"n":11,"o":9.625,"t":"2026-10-15T17:25:00Z","v":4080,"vw":9.611879},{"c":9.6673,"h":9.6673,"l":9.62,"n":9,"o":9.62,"t":"2026-10-15T17:30:00Z","v":278,"vw":9.644227},{"c":9.6663,"h":9.68,"l":9.65,"n":20,"o":9.68,"t":"2026-10-15T17:35:00Z","v":2281,"vw":9.66157},{"c":9.67,"h":9.6796,"l":9.67,"n":8,"o":9.6796,"t":"2026-10-15T17:40:00Z","v":1027,"vw":9.676076},{"c":9.67,"h":9.685,"l":9.6684,"n":11,"o":9.6684,"t":"2026-10-15T17:45:00Z","v":2244,"vw":9.674865},{"c":9.63,"h":9.6716,"l":9.63,"n":18,"o":9.665,"t":"2026-10-15T17:50:00Z","v":7098,"vw":9.655338},{"c":9.61,"h":9.63,"l":9.61,"n":3,"o":9.63,"t":"2026-10-15T17:55:00Z","v":338,"vw":9.617768},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-15T18:00:00Z","v":250,"vw":9.59},{"c":9.6,"h":9.6,"l":9.6,"n":8,"o":9.6,"t":"2026-10-15T18:05:00Z","v":2540,"vw":9.6},{"c":9.6,"h":9.62,"l":9.6,"n":7,"o":9.62,"t":"2026-10-15T18:10:00Z","v":728,"vw":9.604329},{"c":9.65,"h":9.65,"l":9.61,"n":5,"o":9.61,"t":"2026-10-15T18:20:00Z","v":2151,"vw":9.629047},{"c":9.67,"h":9.67,"l":9.64,"n":15,"o":9.64,"t":"2026-10-15T18:25:00Z","v":4738,"vw":9.651293},{"c":9.6603,"h":9.6603,"l":9.651,"n":5,"o":9.655,"t":"2026-10-15T18:35:00Z","v":1275,"vw":9.652109},{"c":9.6378,"h":9.6693,"l":9.6378,"n":14,"o":9.65,"t":"2026-10-15T18:40:00Z","v":3631,"vw":9.646208},{"c":9.66,"h":9.66,"l":9.6296,"n":11,"o":9.6296,"t":"2026-10-15T18:45:00Z","v":1310,"vw":9.650387},{"c":9.675,"h":9.69,"l":9.67,"n":8,"o":9.6758,"t":"2026-10-15T18:50:00Z","v":5798,"vw":9.679565},{"c":9.66,"h":9.675,"l":9.6445,"n":12,"o":9.675,"t":"2026-10-15T18:55:00Z","v":2361,"vw":9.657393},{"c":9.665,"h":9.665,"l":9.66,"n":6,"o":9.6649,"t":"2026-10-15T19:00:00Z","v":5626,"vw":9.664464},{"c":9.6601,"h":9.6601,"l":9.66,"n":5,"o":9.6601,"t":"2026-10-15T19:05:00Z","v":1234,"vw":9.660092},{"c":9.7,"h":9.7,"l":9.69,"n":14,"o":9.69,"t":"2026-10-15T19:10:00Z","v":8684,"vw":9.691395},{"c":9.7,"h":9.71,"l":9.7,"n":13,"o":9.7,"t":"2026-10-15T19:15:00Z","v":3880,"vw":9.70035},{"c":9.675,"h":9.695,"l":9.67,"n":34,"o":9.6908,"t":"2026-10-15T19:20:00Z","v":19960,"vw":9.674272},{"c":9.68,"h":9.68,"l":9.66,"n":17,"o":9.671,"t":"2026-10-15T19:25:00Z","v":6593,"vw":9.667108},{"c":9.71,"h":9.71,"l":9.67,"n":43,"o":9.67,"t":"2026-10-15T19:30:00Z","v":6408,"vw":9.693344},{"c":9.75,"h":9.78,"l":9.705,"n":67,"o":9.705,"t":"2026-10-15T19:35:00Z","v":20736,"vw":9.762397},{"c":9.77,"h":9.77,"l":9.74,"n":40,"o":9.74,"t":"2026-10-15T19:40:00Z","v":6089,"vw":9.750093},{"c":9.82,"h":9.83,"l":9.785,"n":146,"o":9.79,"t":"2026-10-15T19:45:00Z","v":52787,"vw":9.811696},{"c":9.82,"h":9.89,"l":9.8,"n":122,"o":9.8,"t":"2026-10-15T19:50:00Z","v":43596,"vw":9.862179},{"c":9.8216,"h":9.87,"l":9.8216,"n":195,"o":9.83,"t":"2026-10-15T19:55:00Z","v":49600,"vw":9.846358},{"c":9.8023,"h":9.82,"l":9.79,"n":15,"o":9.82,"t":"2026-10-15T20:00:00Z","v":1592,"vw":9.81238},{"c":9.79,"h":9.83,"l":9.79,"n":8,"o":9.8207,"t":"2026-10-15T20:05:00Z","v":1960,"vw":9.807741},{"c":9.77,"h":9.77,"l":9.7611,"n":2,"o":9.7611,"t":"2026-10-15T20:20:00Z","v":1615,"vw":9.768705},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T20:25:00Z","v":300,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-15T20:30:00Z","v":200,"vw":9.78},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-15T20:40:00Z","v":139,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-15T20:55:00Z","v":500,"vw":9.77},{"c":9.74,"h":9.7549,"l":9.74,"n":16,"o":9.7549,"t":"2026-10-15T21:00:00Z","v":5037,"vw":9.745827},{"c":9.78,"h":9.78,"l":9.75,"n":2,"o":9.75,"t":"2026-10-15T21:05:00Z","v":376,"vw":9.765957},{"c":9.751,"h":9.751,"l":9.75,"n":3,"o":9.75,"t":"2026-10-15T21:10:00Z","v":534,"vw":9.750762},{"c":9.7723,"h":9.7723,"l":9.7723,"n":1,"o":9.7723,"t":"2026-10-15T21:15:00Z","v":500,"vw":9.7723},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-15T21:20:00Z","v":200,"vw":9.74},{"c":9.7029,"h":9.7029,"l":9.7029,"n":1,"o":9.7029,"t":"2026-10-15T21:25:00Z","v":200,"vw":9.7029},{"c":9.66,"h":9.7,"l":9.66,"n":4,"o":9.7,"t":"2026-10-15T21:30:00Z","v":800,"vw":9.671429},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-15T21:40:00Z","v":500,"vw":9.66},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T22:20:00Z","v":800,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-15T22:55:00Z","v":300,"vw":9.76},{"c":9.7477,"h":9.756,"l":9.74,"n":9,"o":9.75,"t":"2026-10-15T23:05:00Z","v":3900,"vw":9.748231},{"c":9.75,"h":9.78,"l":9.75,"n":7,"o":9.7754,"t":"2026-10-15T23:10:00Z","v":5134,"vw":9.766663},{"c":9.74,"h":9.7784,"l":9.74,"n":2,"o":9.7784,"t":"2026-10-15T23:25:00Z","v":350,"vw":9.750971},{"c":9.76,"h":9.76,"l":9.74,"n":4,"o":9.74,"t":"2026-10-15T23:35:00Z","v":1100,"vw":9.747858},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-15T23:40:00Z","v":300,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-15T23:45:00Z","v":130,"vw":9.76},{"c":9.7,"h":9.76,"l":9.7,"n":16,"o":9.76,"t":"2026-10-15T23:50:00Z","v":3011,"vw":9.707168},{"c":9.79,"h":9.85,"l":9.75,"n":47,"o":9.81,"t":"2026-10-16T08:00:00Z","v":6310,"vw":9.806929},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T08:05:00Z","v":400,"vw":9.81},{"c":9.81,"h":9.83,"l":9.81,"n":5,"o":9.83,"t":"2026-10-16T08:25:00Z","v":2857,"vw":9.813509},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T09:05:00Z","v":105,"vw":9.88},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T09:35:00Z","v":500,"vw":9.85},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T09:55:00Z","v":100,"vw":9.82},{"c":9.8193,"h":9.8193,"l":9.8193,"n":1,"o":9.8193,"t":"2026-10-16T10:00:00Z","v":400,"vw":9.8193},{"c":9.81,"h":9.81,"l":9.81,"n":7,"o":9.81,"t":"2026-10-16T10:05:00Z","v":505,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T10:10:00Z","v":1000,"vw":9.82},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-16T10:50:00Z","v":1000,"vw":9.85},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-16T11:00:00Z","v":200,"vw":9.79},{"c":9.8012,"h":9.8012,"l":9.8012,"n":1,"o":9.8012,"t":"2026-10-16T11:05:00Z","v":100,"vw":9.8012},{"c":9.8015,"h":9.8015,"l":9.8015,"n":1,"o":9.8015,"t":"2026-10-16T11:25:00Z","v":1000,"vw":9.8015},{"c":9.8005,"h":9.8005,"l":9.8005,"n":1,"o":9.8005,"t":"2026-10-16T11:30:00Z","v":100,"vw":9.8005},{"c":9.8011,"h":9.8011,"l":9.8011,"n":1,"o":9.8011,"t":"2026-10-16T11:40:00Z","v":100,"vw":9.8011},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T11:45:00Z","v":156,"vw":9.8},{"c":9.76,"h":9.7667,"l":9.76,"n":6,"o":9.7667,"t":"2026-10-16T11:50:00Z","v":1630,"vw":9.762743},{"c":9.8,"h":9.8,"l":9.78,"n":3,"o":9.78,"t":"2026-10-16T12:00:00Z","v":300,"vw":9.792},{"c":9.8,"h":9.8,"l":9.7709,"n":7,"o":9.773,"t":"2026-10-16T12:05:00Z","v":2355,"vw":9.778334},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T12:10:00Z","v":700,"vw":9.82},{"c":9.83,"h":9.83,"l":9.8176,"n":2,"o":9.8176,"t":"2026-10-16T12:25:00Z","v":350,"vw":9.822914},{"c":9.83,"h":9.84,"l":9.8,"n":8,"o":9.8,"t":"2026-10-16T12:30:00Z","v":1600,"vw":9.828372},{"c":9.7812,"h":9.7833,"l":9.7812,"n":3,"o":9.7833,"t":"2026-10-16T12:35:00Z","v":1130,"vw":9.781391},{"c":9.8,"h":9.82,"l":9.8,"n":2,"o":9.82,"t":"2026-10-16T12:40:00Z","v":1100,"vw":9.818182},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-16T12:45:00Z","v":100,"vw":9.84},{"c":9.831,"h":9.84,"l":9.83,"n":8,"o":9.83,"t":"2026-10-16T12:55:00Z","v":1300,"vw":9.834923},{"c":9.86,"h":9.86,"l":9.845,"n":6,"o":9.85,"t":"2026-10-16T13:00:00Z","v":1800,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-16T13:05:00Z","v":500,"vw":9.86},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T13:10:00Z","v":200,"vw":9.85},{"c":9.834,"h":9.84,"l":9.834,"n":7,"o":9.84,"t":"2026-10-16T13:15:00Z","v":502,"vw":9.8364},{"c":9.797,"h":9.83,"l":9.797,"n":8,"o":9.83,"t":"2026-10-16T13:20:00Z","v":1723,"vw":9.823724},{"c":9.91,"h":9.91,"l":9.87,"n":6,"o":9.87,"t":"2026-10-16T13:25:00Z","v":1601,"vw":9.89625},{"c":9.795,"h":9.93,"l":9.65,"n":70,"o":9.92,"t":"2026-10-16T13:30:00Z","v":9874,"vw":9.80766},{"c":9.715,"h":9.87,"l":9.68,"n":76,"o":9.78,"t":"2026-10-16T13:35:00Z","v":13175,"vw":9.735719},{"c":9.615,"h":9.74,"l":9.59,"n":44,"o":9.72,"t":"2026-10-16T13:40:00Z","v":8589,"vw":9.670305},{"c":9.73,"h":9.73,"l":9.6,"n":17,"o":9.6,"t":"2026-10-16T13:45:00Z","v":11439,"vw":9.723717},{"c":9.73,"h":9.87,"l":9.71,"n":26,"o":9.87,"t":"2026-10-16T13:50:00Z","v":5326,"vw":9.783722},{"c":9.6829,"h":9.79,"l":9.6829,"n":10,"o":9.77,"t":"2026-10-16T13:55:00Z","v":3876,"vw":9.766137},{"c":9.62,"h":9.63,"l":9.5886,"n":16,"o":9.6221,"t":"2026-10-16T14:00:00Z","v":3434,"vw":9.610144},{"c":9.67,"h":9.676,"l":9.6,"n":17,"o":9.67,"t":"2026-10-16T14:05:00Z","v":2782,"vw":9.64091},{"c":9.57,"h":9.64,"l":9.5605,"n":20,"o":9.64,"t":"2026-10-16T14:10:00Z","v":4698,"vw":9.603723},{"c":9.64,"h":9.64,"l":9.5605,"n":7,"o":9.5605,"t":"2026-10-16T14:15:00Z","v":1140,"vw":9.576591},{"c":9.7,"h":9.7,"l":9.62,"n":6,"o":9.62,"t":"2026-10-16T14:20:00Z","v":859,"vw":9.682651},{"c":9.651,"h":9.75,"l":9.65,"n":9,"o":9.75,"t":"2026-10-16T14:25:00Z","v":2758,"vw":9.723849},{"c":9.66,"h":9.66,"l":9.6,"n":12,"o":9.62,"t":"2026-10-16T14:30:00Z","v":2292,"vw":9.61403},{"c":9.58,"h":9.63,"l":9.58,"n":18,"o":9.61,"t":"2026-10-16T14:35:00Z","v":3818,"vw":9.61719},{"c":9.6101,"h":9.6371,"l":9.6101,"n":9,"o":9.6371,"t":"2026-10-16T14:45:00Z","v":3762,"vw":9.632101},{"c":9.58,"h":9.64,"l":9.58,"n":21,"o":9.64,"t":"2026-10-16T14:50:00Z","v":12500,"vw":9.599733},{"c":9.5,"h":9.55,"l":9.5,"n":18,"o":9.5301,"t":"2026-10-16T14:55:00Z","v":3354,"vw":9.520036},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-16T15:00:00Z","v":111,"vw":9.52},{"c":9.38,"h":9.5,"l":9.38,"n":147,"o":9.5,"t":"2026-10-16T15:05:00Z","v":64477,"vw":9.424645},{"c":9.4,"h":9.42,"l":9.35,"n":29,"o":9.4,"t":"2026-10-16T15:10:00Z","v":5398,"vw":9.384888},{"c":9.42,"h":9.42,"l":9.39,"n":6,"o":9.395,"t":"2026-10-16T15:15:00Z","v":1152,"vw":9.410283},{"c":9.357,"h":9.42,"l":9.357,"n":29,"o":9.42,"t":"2026-10-16T15:20:00Z","v":5918,"vw":9.385338},{"c":9.41,"h":9.41,"l":9.38,"n":16,"o":9.38,"t":"2026-10-16T15:25:00Z","v":1706,"vw":9.38944},{"c":9.42,"h":9.425,"l":9.39,"n":10,"o":9.39,"t":"2026-10-16T15:30:00Z","v":2390,"vw":9.412174},{"c":9.4089,"h":9.45,"l":9.4089,"n":23,"o":9.415,"t":"2026-10-16T15:35:00Z","v":3121,"vw":9.430635},{"c":9.42,"h":9.42,"l":9.4096,"n":8,"o":9.415,"t":"2026-10-16T15:40:00Z","v":689,"vw":9.412246},{"c":9.425,"h":9.425,"l":9.41,"n":5,"o":9.41,"t":"2026-10-16T15:45:00Z","v":716,"vw":9.419929},{"c":9.3304,"h":9.39,"l":9.32,"n":17,"o":9.39,"t":"2026-10-16T15:50:00Z","v":3896,"vw":9.346641},{"c":9.35,"h":9.35,"l":9.31,"n":11,"o":9.32,"t":"2026-10-16T15:55:00Z","v":1300,"vw":9.32731},{"c":9.35,"h":9.35,"l":9.32,"n":10,"o":9.34,"t":"2026-10-16T16:00:00Z","v":1159,"vw":9.343},{"c":9.32,"h":9.355,"l":9.31,"n":14,"o":9.35,"t":"2026-10-16T16:05:00Z","v":2361,"vw":9.330317},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T16:10:00Z","v":100,"vw":9.32},{"c":9.3,"h":9.36,"l":9.29,"n":23,"o":9.36,"t":"2026-10-16T16:15:00Z","v":4845,"vw":9.328576},{"c":9.29,"h":9.32,"l":9.29,"n":32,"o":9.31,"t":"2026-10-16T16:20:00Z","v":4068,"vw":9.310658},{"c":9.24,"h":9.28,"l":9.23,"n":82,"o":9.28,"t":"2026-10-16T16:25:00Z","v":10852,"vw":9.243969},{"c":9.185,"h":9.24,"l":9.18,"n":60,"o":9.24,"t":"2026-10-16T16:30:00Z","v":6773,"vw":9.203431},{"c":9.19,"h":9.19,"l":9.17,"n":88,"o":9.18,"t":"2026-10-16T16:35:00Z","v":13122,"vw":9.180062},{"c":9.18,"h":9.18,"l":9.1575,"n":15,"o":9.1613,"t":"2026-10-16T16:40:00Z","v":1117,"vw":9.173905},{"c":9.19,"h":9.22,"l":9.19,"n":9,"o":9.22,"t":"2026-10-16T16:45:00Z","v":9189,"vw":9.214879},{"c":9.161,"h":9.17,"l":9.161,"n":4,"o":9.17,"t":"2026-10-16T16:50:00Z","v":1533,"vw":9.1622},{"c":9.145,"h":9.15,"l":9.13,"n":11,"o":9.15,"t":"2026-10-16T16:55:00Z","v":974,"vw":9.144767},{"c":9.06,"h":9.16,"l":9.06,"n":35,"o":9.16,"t":"2026-10-16T17:00:00Z","v":3670,"vw":9.092445},{"c":9.03,"h":9.03,"l":9.03,"n":6,"o":9.03,"t":"2026-10-16T17:05:00Z","v":797,"vw":9.03},{"c":9,"h":9.04,"l":9,"n":44,"o":9.0296,"t":"2026-10-16T17:10:00Z","v":6456,"vw":9.007376},{"c":8.9471,"h":8.96,"l":8.94,"n":27,"o":8.95,"t":"2026-10-16T17:15:00Z","v":4710,"vw":8.950456},{"c":8.95,"h":8.965,"l":8.94,"n":21,"o":8.9409,"t":"2026-10-16T17:20:00Z","v":2015,"vw":8.944277},{"c":8.97,"h":8.9895,"l":8.94,"n":26,"o":8.961,"t":"2026-10-16T17:25:00Z","v":10515,"vw":8.960313},{"c":8.99,"h":9,"l":8.97,"n":41,"o":8.975,"t":"2026-10-16T17:30:00Z","v":18261,"vw":8.989009},{"c":9.015,"h":9.0241,"l":9.015,"n":12,"o":9.0192,"t":"2026-10-16T17:35:00Z","v":2158,"vw":9.019629},{"c":9.075,"h":9.104,"l":9.0164,"n":16,"o":9.0164,"t":"2026-10-16T17:40:00Z","v":1628,"vw":9.06922},{"c":9.028,"h":9.07,"l":9.028,"n":10,"o":9.07,"t":"2026-10-16T17:45:00Z","v":1284,"vw":9.043565},{"c":8.99,"h":9,"l":8.99,"n":24,"o":9,"t":"2026-10-16T17:50:00Z","v":11424,"vw":8.9992},{"c":8.9606,"h":8.99,"l":8.9606,"n":6,"o":8.99,"t":"2026-10-16T17:55:00Z","v":428,"vw":8.9728},{"c":8.9004,"h":8.963,"l":8.9004,"n":32,"o":8.963,"t":"2026-10-16T18:00:00Z","v":7981,"vw":8.940523},{"c":8.9363,"h":8.95,"l":8.93,"n":27,"o":8.93,"t":"2026-10-16T18:05:00Z","v":2565,"vw":8.937124},{"c":8.9101,"h":8.92,"l":8.91,"n":20,"o":8.92,"t":"2026-10-16T18:10:00Z","v":2083,"vw":8.912357},{"c":8.89,"h":8.93,"l":8.8803,"n":35,"o":8.93,"t":"2026-10-16T18:15:00Z","v":4339,"vw":8.898493},{"c":8.88,"h":8.92,"l":8.88,"n":20,"o":8.89,"t":"2026-10-16T18:20:00Z","v":2310,"vw":8.89526},{"c":8.89,"h":8.9,"l":8.89,"n":5,"o":8.898,"t":"2026-10-16T18:25:00Z","v":353,"vw":8.896286},{"c":8.91,"h":8.91,"l":8.88,"n":15,"o":8.89,"t":"2026-10-16T18:30:00Z","v":2309,"vw":8.902024},{"c":8.94,"h":8.94,"l":8.895,"n":34,"o":8.9,"t":"2026-10-16T18:35:00Z","v":14593,"vw":8.902963},{"c":8.9187,"h":8.955,"l":8.9187,"n":9,"o":8.95,"t":"2026-10-16T18:40:00Z","v":728,"vw":8.934793},{"c":8.93,"h":8.93,"l":8.905,"n":15,"o":8.93,"t":"2026-10-16T18:45:00Z","v":784,"vw":8.914921},{"c":8.89,"h":8.92,"l":8.89,"n":20,"o":8.92,"t":"2026-10-16T18:50:00Z","v":14018,"vw":8.899433},{"c":8.8872,"h":8.89,"l":8.88,"n":19,"o":8.89,"t":"2026-10-16T18:55:00Z","v":1250,"vw":8.885805},{"c":8.86,"h":8.88,"l":8.86,"n":25,"o":8.88,"t":"2026-10-16T19:00:00Z","v":4462,"vw":8.873997},{"c":8.84,"h":8.86,"l":8.83,"n":67,"o":8.8539,"t":"2026-10-16T19:05:00Z","v":5822,"vw":8.843136},{"c":8.9,"h":8.9,"l":8.83,"n":17,"o":8.83,"t":"2026-10-16T19:10:00Z","v":1846,"vw":8.874098},{"c":8.88,"h":8.905,"l":8.88,"n":11,"o":8.905,"t":"2026-10-16T19:15:00Z","v":647,"vw":8.899},{"c":8.9076,"h":8.9076,"l":8.86,"n":16,"o":8.87,"t":"2026-10-16T19:20:00Z","v":12992,"vw":8.870755},{"c":8.87,"h":8.9,"l":8.86,"n":23,"o":8.8907,"t":"2026-10-16T19:25:00Z","v":2127,"vw":8.8761},{"c":8.83,"h":8.91,"l":8.83,"n":37,"o":8.88,"t":"2026-10-16T19:30:00Z","v":32453,"vw":8.88074},{"c":8.82,"h":8.855,"l":8.8,"n":116,"o":8.855,"t":"2026-10-16T19:35:00Z","v":14006,"vw":8.814004},{"c":8.81,"h":8.8389,"l":8.79,"n":57,"o":8.8389,"t":"2026-10-16T19:40:00Z","v":13840,"vw":8.808443},{"c":8.8773,"h":8.88,"l":8.81,"n":48,"o":8.81,"t":"2026-10-16T19:45:00Z","v":11099,"vw":8.84785},{"c":8.86,"h":8.87,"l":8.8464,"n":28,"o":8.87,"t":"2026-10-16T19:50:00Z","v":2863,"vw":8.8633},{"c":8.9,"h":8.92,"l":8.82,"n":88,"o":8.84,"t":"2026-10-16T19:55:00Z","v":18676,"vw":8.893538},{"c":8.9099,"h":9.0019,"l":8.9,"n":22,"o":8.92,"t":"2026-10-16T20:00:00Z","v":2808,"vw":8.959652},{"c":8.9071,"h":8.91,"l":8.9071,"n":5,"o":8.91,"t":"2026-10-16T20:05:00Z","v":1305,"vw":8.909274},{"c":8.91,"h":8.91,"l":8.91,"n":9,"o":8.91,"t":"2026-10-16T20:15:00Z","v":1000,"vw":8.91},{"c":8.9411,"h":8.9411,"l":8.9,"n":5,"o":8.93,"t":"2026-10-16T20:20:00Z","v":651,"vw":8.929591},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-16T20:35:00Z","v":225,"vw":8.91},{"c":8.94,"h":8.9482,"l":8.91,"n":7,"o":8.91,"t":"2026-10-16T20:40:00Z","v":1639,"vw":8.922089},{"c":8.9202,"h":8.9202,"l":8.9202,"n":2,"o":8.9202,"t":"2026-10-16T20:45:00Z","v":670,"vw":8.9202},{"c":8.92,"h":8.9297,"l":8.918,"n":4,"o":8.9297,"t":"2026-10-16T20:50:00Z","v":354,"vw":8.923586},{"c":8.91,"h":8.92,"l":8.91,"n":3,"o":8.92,"t":"2026-10-16T20:55:00Z","v":2629,"vw":8.917607},{"c":8.9592,"h":8.9592,"l":8.9592,"n":2,"o":8.9592,"t":"2026-10-16T21:10:00Z","v":265,"vw":8.9592},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-16T21:15:00Z","v":100,"vw":8.96},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-16T21:35:00Z","v":113,"vw":8.82},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-16T21:40:00Z","v":200,"vw":8.9},{"c":8.8501,"h":8.8501,"l":8.8501,"n":1,"o":8.8501,"t":"2026-10-16T22:05:00Z","v":150,"vw":8.8501},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-16T22:10:00Z","v":200,"vw":8.95},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-16T22:25:00Z","v":499,"vw":8.9},{"c":8.8509,"h":8.8509,"l":8.8509,"n":1,"o":8.8509,"t":"2026-10-16T22:35:00Z","v":1270,"vw":8.8509},{"c":8.8539,"h":8.8539,"l":8.8539,"n":1,"o":8.8539,"t":"2026-10-16T22:45:00Z","v":100,"vw":8.8539},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T23:20:00Z","v":103,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-16T23:30:00Z","v":100,"vw":8.89},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T23:45:00Z","v":150,"vw":8.85},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-16T23:50:00Z","v":185,"vw":8.87},{"c":9.09,"h":9.14,"l":9.09,"n":33,"o":9.09,"t":"2026-10-19T08:00:00Z","v":3216,"vw":9.102376},{"c":9.09,"h":9.09,"l":9.09,"n":19,"o":9.09,"t":"2026-10-19T08:45:00Z","v":450,"vw":9.09},{"c":9.04,"h":9.04,"l":9.04,"n":8,"o":9.04,"t":"2026-10-19T09:15:00Z","v":316,"vw":9.04},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-10-19T09:50:00Z","v":550,"vw":9.08},{"c":9.08,"h":9.08,"l":9.075,"n":5,"o":9.08,"t":"2026-10-19T10:00:00Z","v":1100,"vw":9.079091},{"c":9.09,"h":9.09,"l":9.05,"n":19,"o":9.05,"t":"2026-10-19T10:35:00Z","v":3840,"vw":9.057549},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T10:40:00Z","v":100,"vw":9.1},{"c":9.1047,"h":9.1047,"l":9.1047,"n":1,"o":9.1047,"t":"2026-10-19T10:50:00Z","v":100,"vw":9.1047},{"c":9.06,"h":9.1076,"l":9.06,"n":2,"o":9.1076,"t":"2026-10-19T11:00:00Z","v":1000,"vw":9.0838},{"c":9.01,"h":9.01,"l":9.01,"n":7,"o":9.01,"t":"2026-10-19T11:05:00Z","v":2654,"vw":9.01},{"c":9.1081,"h":9.1081,"l":9.1081,"n":1,"o":9.1081,"t":"2026-10-19T11:15:00Z","v":500,"vw":9.1081},{"c":9.05,"h":9.05,"l":9.0208,"n":2,"o":9.0208,"t":"2026-10-19T11:25:00Z","v":666,"vw":9.045616},{"c":9.067,"h":9.067,"l":9.067,"n":1,"o":9.067,"t":"2026-10-19T11:45:00Z","v":1000,"vw":9.067},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T11:50:00Z","v":210,"vw":9.06},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-19T12:00:00Z","v":2000,"vw":9.05},{"c":9.07,"h":9.07,"l":9.06,"n":3,"o":9.06,"t":"2026-10-19T12:05:00Z","v":326,"vw":9.063548},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-19T12:10:00Z","v":133,"vw":9.09},{"c":9.04,"h":9.05,"l":9.04,"n":7,"o":9.05,"t":"2026-10-19T12:15:00Z","v":1800,"vw":9.049412},{"c":9.05,"h":9.11,"l":9.05,"n":11,"o":9.11,"t":"2026-10-19T12:25:00Z","v":5921,"vw":9.108753},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-19T12:30:00Z","v":120,"vw":9.05},{"c":9.09,"h":9.13,"l":9.055,"n":40,"o":9.06,"t":"2026-10-19T12:35:00Z","v":9593,"vw":9.072781},{"c":9.08,"h":9.08,"l":9.05,"n":7,"o":9.06,"t":"2026-10-19T12:45:00Z","v":782,"vw":9.067143},{"c":9.05,"h":9.05,"l":9.04,"n":17,"o":9.05,"t":"2026-10-19T12:50:00Z","v":1793,"vw":9.049342},{"c":9.04,"h":9.04,"l":9.04,"n":37,"o":9.04,"t":"2026-10-19T12:55:00Z","v":1895,"vw":9.04},{"c":9.05,"h":9.07,"l":9.05,"n":16,"o":9.06,"t":"2026-10-19T13:05:00Z","v":13993,"vw":9.066403},{"c":9.05,"h":9.06,"l":9.05,"n":3,"o":9.06,"t":"2026-10-19T13:10:00Z","v":700,"vw":9.051429},{"c":9.07,"h":9.09,"l":9.05,"n":8,"o":9.07,"t":"2026-10-19T13:15:00Z","v":5312,"vw":9.051509},{"c":9,"h":9.01,"l":9,"n":15,"o":9.01,"t":"2026-10-19T13:20:00Z","v":2357,"vw":9.008032},{"c":9.1383,"h":9.1383,"l":8.96,"n":36,"o":9.0282,"t":"2026-10-19T13:25:00Z","v":9045,"vw":9.028388},{"c":8.94,"h":9.1,"l":8.94,"n":45,"o":9.07,"t":"2026-10-19T13:30:00Z","v":26066,"vw":8.986666},{"c":8.77,"h":8.92,"l":8.75,"n":75,"o":8.92,"t":"2026-10-19T13:35:00Z","v":19518,"vw":8.847609},{"c":8.855,"h":8.9,"l":8.75,"n":34,"o":8.77,"t":"2026-10-19T13:40:00Z","v":4712,"vw":8.843779},{"c":8.85,"h":8.8906,"l":8.8196,"n":48,"o":8.88,"t":"2026-10-19T13:45:00Z","v":15162,"vw":8.887021},{"c":8.8,"h":8.83,"l":8.8,"n":32,"o":8.83,"t":"2026-10-19T13:50:00Z","v":5742,"vw":8.80242},{"c":8.73,"h":8.795,"l":8.71,"n":33,"o":8.795,"t":"2026-10-19T13:55:00Z","v":4351,"vw":8.732882},{"c":8.7301,"h":8.7901,"l":8.72,"n":11,"o":8.7901,"t":"2026-10-19T14:00:00Z","v":941,"vw":8.753053},{"c":8.68,"h":8.755,"l":8.6658,"n":99,"o":8.755,"t":"2026-10-19T14:05:00Z","v":26887,"vw":8.728678},{"c":8.73,"h":8.73,"l":8.67,"n":38,"o":8.69,"t":"2026-10-19T14:10:00Z","v":4259,"vw":8.695594},{"c":8.85,"h":8.8601,"l":8.78,"n":30,"o":8.78,"t":"2026-10-19T14:15:00Z","v":7725,"vw":8.839577},{"c":8.895,"h":8.895,"l":8.855,"n":12,"o":8.855,"t":"2026-10-19T14:20:00Z","v":7261,"vw":8.878472},{"c":8.85,"h":8.89,"l":8.85,"n":14,"o":8.89,"t":"2026-10-19T14:25:00Z","v":2502,"vw":8.869967},{"c":8.78,"h":8.85,"l":8.78,"n":32,"o":8.83,"t":"2026-10-19T14:30:00Z","v":5091,"vw":8.785304},{"c":8.77,"h":8.81,"l":8.77,"n":11,"o":8.81,"t":"2026-10-19T14:35:00Z","v":933,"vw":8.775},{"c":8.855,"h":8.86,"l":8.8503,"n":6,"o":8.8599,"t":"2026-10-19T14:45:00Z","v":2300,"vw":8.857413},{"c":8.81,"h":8.83,"l":8.81,"n":13,"o":8.83,"t":"2026-10-19T14:50:00Z","v":11353,"vw":8.828534},{"c":8.86,"h":8.86,"l":8.83,"n":28,"o":8.83,"t":"2026-10-19T14:55:00Z","v":6067,"vw":8.846188},{"c":8.88,"h":8.9219,"l":8.88,"n":15,"o":8.9219,"t":"2026-10-19T15:00:00Z","v":8597,"vw":8.910099},{"c":8.9,"h":8.91,"l":8.87,"n":15,"o":8.888,"t":"2026-10-19T15:05:00Z","v":7161,"vw":8.876979},{"c":8.91,"h":8.92,"l":8.88,"n":29,"o":8.9,"t":"2026-10-19T15:10:00Z","v":5493,"vw":8.902119},{"c":8.92,"h":8.92,"l":8.9,"n":3,"o":8.9,"t":"2026-10-19T15:15:00Z","v":281,"vw":8.907143},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-19T15:20:00Z","v":550,"vw":8.92},{"c":8.92,"h":8.925,"l":8.92,"n":12,"o":8.92,"t":"2026-10-19T15:25:00Z","v":1306,"vw":8.922195},{"c":8.915,"h":8.93,"l":8.9001,"n":8,"o":8.93,"t":"2026-10-19T15:30:00Z","v":1465,"vw":8.914837},{"c":8.94,"h":8.9489,"l":8.91,"n":29,"o":8.91,"t":"2026-10-19T15:35:00Z","v":4914,"vw":8.927918},{"c":8.955,"h":8.965,"l":8.955,"n":10,"o":8.965,"t":"2026-10-19T15:40:00Z","v":419,"vw":8.961667},{"c":8.97,"h":8.975,"l":8.95,"n":6,"o":8.95,"t":"2026-10-19T15:45:00Z","v":3313,"vw":8.973927},{"c":9.01,"h":9.015,"l":9,"n":17,"o":9,"t":"2026-10-19T15:50:00Z","v":6463,"vw":9.002778},{"c":9.02,"h":9.03,"l":9.01,"n":14,"o":9.01,"t":"2026-10-19T15:55:00Z","v":7080,"vw":9.021933},{"c":8.96,"h":8.97,"l":8.96,"n":11,"o":8.97,"t":"2026-10-19T16:00:00Z","v":2843,"vw":8.969644},{"c":8.97,"h":8.97,"l":8.95,"n":10,"o":8.97,"t":"2026-10-19T16:20:00Z","v":3472,"vw":8.961043},{"c":8.95,"h":8.95,"l":8.95,"n":12,"o":8.95,"t":"2026-10-19T16:25:00Z","v":4816,"vw":8.95},{"c":8.94,"h":8.95,"l":8.94,"n":5,"o":8.94,"t":"2026-10-19T16:30:00Z","v":2346,"vw":8.948959},{"c":8.95,"h":8.965,"l":8.9405,"n":5,"o":8.965,"t":"2026-10-19T16:40:00Z","v":485,"vw":8.950151},{"c":8.92,"h":8.95,"l":8.9105,"n":10,"o":8.95,"t":"2026-10-19T16:45:00Z","v":1390,"vw":8.934283},{"c":8.96,"h":8.96,"l":8.93,"n":4,"o":8.935,"t":"2026-10-19T16:50:00Z","v":1150,"vw":8.952727},{"c":8.9699,"h":8.9699,"l":8.95,"n":8,"o":8.96,"t":"2026-10-19T16:55:00Z","v":3205,"vw":8.953765},{"c":8.96,"h":8.96,"l":8.94,"n":8,"o":8.94,"t":"2026-10-19T17:00:00Z","v":2022,"vw":8.945698},{"c":8.94,"h":8.95,"l":8.94,"n":3,"o":8.95,"t":"2026-10-19T17:05:00Z","v":534,"vw":8.941946},{"c":8.96,"h":8.965,"l":8.93,"n":9,"o":8.93,"t":"2026-10-19T17:10:00Z","v":3701,"vw":8.954109},{"c":8.96,"h":8.98,"l":8.9594,"n":10,"o":8.96,"t":"2026-10-19T17:15:00Z","v":5001,"vw":8.97394},{"c":8.9799,"h":8.9799,"l":8.95,"n":9,"o":8.95,"t":"2026-10-19T17:20:00Z","v":1274,"vw":8.964575},{"c":8.97,"h":8.98,"l":8.9501,"n":5,"o":8.9501,"t":"2026-10-19T17:25:00Z","v":1759,"vw":8.953029},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-19T17:30:00Z","v":600,"vw":8.97},{"c":8.99,"h":9,"l":8.98,"n":11,"o":9,"t":"2026-10-19T17:35:00Z","v":6205,"vw":8.996275},{"c":9.04,"h":9.05,"l":8.98,"n":10,"o":8.98,"t":"2026-10-19T17:40:00Z","v":2457,"vw":9.040066},{"c":9.01,"h":9.035,"l":9,"n":13,"o":9.035,"t":"2026-10-19T17:45:00Z","v":1145,"vw":9.016358},{"c":9.0077,"h":9.008,"l":9.005,"n":5,"o":9.005,"t":"2026-10-19T17:50:00Z","v":2201,"vw":9.007375},{"c":8.9706,"h":9,"l":8.9706,"n":70,"o":9,"t":"2026-10-19T17:55:00Z","v":28360,"vw":8.983948},{"c":8.97,"h":8.99,"l":8.97,"n":8,"o":8.99,"t":"2026-10-19T18:00:00Z","v":2446,"vw":8.987404},{"c":8.9658,"h":8.9658,"l":8.96,"n":4,"o":8.96,"t":"2026-10-19T18:05:00Z","v":820,"vw":8.962175},{"c":8.96,"h":8.97,"l":8.96,"n":9,"o":8.97,"t":"2026-10-19T18:10:00Z","v":3050,"vw":8.965738},{"c":8.98,"h":8.98,"l":8.97,"n":6,"o":8.98,"t":"2026-10-19T18:15:00Z","v":700,"vw":8.977143},{"c":8.97,"h":8.98,"l":8.97,"n":3,"o":8.98,"t":"2026-10-19T18:20:00Z","v":872,"vw":8.971176},{"c":8.98,"h":8.99,"l":8.975,"n":10,"o":8.975,"t":"2026-10-19T18:30:00Z","v":2641,"vw":8.98572},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T18:40:00Z","v":600,"vw":9.01},{"c":9.04,"h":9.04,"l":9.03,"n":4,"o":9.03,"t":"2026-10-19T18:45:00Z","v":5325,"vw":9.030472},{"c":9.04,"h":9.07,"l":9.03,"n":21,"o":9.03,"t":"2026-10-19T18:50:00Z","v":3330,"vw":9.044469},{"c":9.06,"h":9.0786,"l":9.05,"n":16,"o":9.065,"t":"2026-10-19T18:55:00Z","v":3691,"vw":9.060424},{"c":9.11,"h":9.11,"l":9.07,"n":59,"o":9.07,"t":"2026-10-19T19:00:00Z","v":7874,"vw":9.094268},{"c":9.1,"h":9.111,"l":9.1,"n":3,"o":9.111,"t":"2026-10-19T19:05:00Z","v":338,"vw":9.105729},{"c":9.12,"h":9.13,"l":9.1,"n":15,"o":9.11,"t":"2026-10-19T19:15:00Z","v":17328,"vw":9.120238},{"c":9.15,"h":9.15,"l":9.12,"n":39,"o":9.125,"t":"2026-10-19T19:20:00Z","v":8635,"vw":9.142968},{"c":9.15,"h":9.15,"l":9.15,"n":9,"o":9.15,"t":"2026-10-19T19:25:00Z","v":9859,"vw":9.15},{"c":9.15,"h":9.16,"l":9.13,"n":19,"o":9.1362,"t":"2026-10-19T19:30:00Z","v":6458,"vw":9.150902},{"c":9.16,"h":9.17,"l":9.16,"n":22,"o":9.16,"t":"2026-10-19T19:35:00Z","v":7154,"vw":9.164354},{"c":9.14,"h":9.17,"l":9.12,"n":16,"o":9.16,"t":"2026-10-19T19:40:00Z","v":4032,"vw":9.157571},{"c":9.11,"h":9.13,"l":9.11,"n":11,"o":9.126,"t":"2026-10-19T19:45:00Z","v":1660,"vw":9.122645},{"c":9.12,"h":9.12,"l":9.07,"n":60,"o":9.09,"t":"2026-10-19T19:50:00Z","v":44416,"vw":9.080763},{"c":9.1,"h":9.11,"l":9.08,"n":24,"o":9.11,"t":"2026-10-19T19:55:00Z","v":6365,"vw":9.09203},{"c":9.1,"h":9.1,"l":9.06,"n":8,"o":9.08,"t":"2026-10-19T20:00:00Z","v":1586,"vw":9.092351},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T20:10:00Z","v":1000,"vw":9.15},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-19T20:25:00Z","v":229,"vw":9.09},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T20:35:00Z","v":5000,"vw":9.07},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-19T20:50:00Z","v":100,"vw":9.04},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-19T21:00:00Z","v":123,"vw":9.09},{"c":9.069,"h":9.069,"l":9.069,"n":1,"o":9.069,"t":"2026-10-19T21:05:00Z","v":100,"vw":9.069},{"c":9.07,"h":9.08,"l":9.07,"n":4,"o":9.08,"t":"2026-10-19T23:20:00Z","v":802,"vw":9.072497},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-19T23:30:00Z","v":557,"vw":9.07},{"c":9.08,"h":9.08,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T23:45:00Z","v":7707,"vw":9.07026},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T23:55:00Z","v":250,"vw":9.08},{"c":9.02,"h":9.05,"l":8.97,"n":21,"o":8.97,"t":"2026-10-20T08:00:00Z","v":8859,"vw":8.992872},{"c":9.0172,"h":9.0172,"l":9.0172,"n":1,"o":9.0172,"t":"2026-10-20T08:30:00Z","v":439,"vw":9.0172},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-20T08:40:00Z","v":519,"vw":9.03},{"c":8.97,"h":9,"l":8.9629,"n":4,"o":8.9629,"t":"2026-10-20T09:10:00Z","v":1740,"vw":8.970188},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T10:00:00Z","v":152,"vw":9},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-20T10:35:00Z","v":100,"vw":9.02},{"c":8.9574,"h":8.9574,"l":8.9574,"n":1,"o":8.9574,"t":"2026-10-20T10:55:00Z","v":224,"vw":8.9574},{"c":8.8986,"h":8.8986,"l":8.8986,"n":1,"o":8.8986,"t":"2026-10-20T11:10:00Z","v":500,"vw":8.8986},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T11:20:00Z","v":155,"vw":8.9},{"c":8.9,"h":8.9,"l":8.89,"n":22,"o":8.9,"t":"2026-10-20T11:25:00Z","v":6189,"vw":8.898973},{"c":8.8846,"h":8.8846,"l":8.8846,"n":1,"o":8.8846,"t":"2026-10-20T11:30:00Z","v":1511,"vw":8.8846},{"c":8.85,"h":8.88,"l":8.85,"n":3,"o":8.88,"t":"2026-10-20T11:40:00Z","v":804,"vw":8.870323},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T11:50:00Z","v":760,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-20T12:15:00Z","v":100,"vw":8.88},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-20T12:45:00Z","v":257,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-20T13:25:00Z","v":400,"vw":8.94},{"c":9.02,"h":9.22,"l":9,"n":89,"o":9.14,"t":"2026-10-20T13:30:00Z","v":14823,"vw":9.080409},{"c":9.1,"h":9.13,"l":9.01,"n":32,"o":9.01,"t":"2026-10-20T13:35:00Z","v":3833,"vw":9.053878},{"c":9.11,"h":9.155,"l":9.06,"n":36,"o":9.15,"t":"2026-10-20T13:40:00Z","v":5779,"vw":9.116871},{"c":9.255,"h":9.255,"l":9.045,"n":36,"o":9.1,"t":"2026-10-20T13:45:00Z","v":14085,"vw":9.15101},{"c":9.275,"h":9.29,"l":9.176,"n":35,"o":9.25,"t":"2026-10-20T13:50:00Z","v":6780,"vw":9.23062},{"c":9.43,"h":9.43,"l":9.28,"n":160,"o":9.28,"t":"2026-10-20T13:55:00Z","v":25833,"vw":9.33185},{"c":9.3791,"h":9.46,"l":9.35,"n":44,"o":9.4059,"t":"2026-10-20T14:00:00Z","v":11369,"vw":9.429208},{"c":9.46,"h":9.5,"l":9.42,"n":30,"o":9.425,"t":"2026-10-20T14:05:00Z","v":8586,"vw":9.470555},{"c":9.45,"h":9.485,"l":9.43,"n":14,"o":9.46,"t":"2026-10-20T14:10:00Z","v":1541,"vw":9.447899},{"c":9.46,"h":9.51,"l":9.46,"n":18,"o":9.5,"t":"2026-10-20T14:15:00Z","v":2019,"vw":9.489456},{"c":9.43,"h":9.4699,"l":9.38,"n":20,"o":9.44,"t":"2026-10-20T14:20:00Z","v":12931,"vw":9.397141},{"c":9.49,"h":9.49,"l":9.43,"n":22,"o":9.4317,"t":"2026-10-20T14:25:00Z","v":2671,"vw":9.459933},{"c":9.4751,"h":9.56,"l":9.475,"n":41,"o":9.53,"t":"2026-10-20T14:30:00Z","v":4609,"vw":9.519461},{"c":9.49,"h":9.53,"l":9.49,"n":13,"o":9.53,"t":"2026-10-20T14:35:00Z","v":3957,"vw":9.496213},{"c":9.53,"h":9.53,"l":9.4701,"n":13,"o":9.52,"t":"2026-10-20T14:40:00Z","v":1388,"vw":9.50407},{"c":9.5111,"h":9.5599,"l":9.5111,"n":21,"o":9.525,"t":"2026-10-20T14:45:00Z","v":4277,"vw":9.543647},{"c":9.635,"h":9.64,"l":9.55,"n":40,"o":9.55,"t":"2026-10-20T14:50:00Z","v":5229,"vw":9.584684},{"c":9.64,"h":9.64,"l":9.62,"n":26,"o":9.6399,"t":"2026-10-20T14:55:00Z","v":3680,"vw":9.630285},{"c":9.6162,"h":9.65,"l":9.6105,"n":23,"o":9.63,"t":"2026-10-20T15:00:00Z","v":7565,"vw":9.624366},{"c":9.639,"h":9.639,"l":9.6,"n":18,"o":9.62,"t":"2026-10-20T15:05:00Z","v":3720,"vw":9.619764},{"c":9.49,"h":9.625,"l":9.46,"n":48,"o":9.625,"t":"2026-10-20T15:10:00Z","v":34481,"vw":9.534401},{"c":9.53,"h":9.54,"l":9.51,"n":9,"o":9.51,"t":"2026-10-20T15:15:00Z","v":899,"vw":9.521676},{"c":9.45,"h":9.49,"l":9.445,"n":14,"o":9.49,"t":"2026-10-20T15:20:00Z","v":1881,"vw":9.455298},{"c":9.49,"h":9.49,"l":9.4597,"n":4,"o":9.4597,"t":"2026-10-20T15:25:00Z","v":439,"vw":9.472124},{"c":9.501,"h":9.52,"l":9.475,"n":17,"o":9.475,"t":"2026-10-20T15:30:00Z","v":1488,"vw":9.509308},{"c":9.4901,"h":9.5175,"l":9.4901,"n":5,"o":9.5175,"t":"2026-10-20T15:35:00Z","v":744,"vw":9.505757},{"c":9.54,"h":9.57,"l":9.53,"n":18,"o":9.53,"t":"2026-10-20T15:40:00Z","v":3076,"vw":9.551514},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-20T15:45:00Z","v":310,"vw":9.56},{"c":9.52,"h":9.55,"l":9.52,"n":10,"o":9.55,"t":"2026-10-20T15:55:00Z","v":2310,"vw":9.533846},{"c":9.49,"h":9.5201,"l":9.49,"n":13,"o":9.52,"t":"2026-10-20T16:00:00Z","v":1729,"vw":9.513556},{"c":9.48,"h":9.5,"l":9.48,"n":7,"o":9.5,"t":"2026-10-20T16:05:00Z","v":1710,"vw":9.482444},{"c":9.475,"h":9.48,"l":9.475,"n":2,"o":9.48,"t":"2026-10-20T16:10:00Z","v":264,"vw":9.477917},{"c":9.44,"h":9.46,"l":9.4374,"n":16,"o":9.46,"t":"2026-10-20T16:15:00Z","v":4620,"vw":9.440814},{"c":9.44,"h":9.46,"l":9.44,"n":18,"o":9.44,"t":"2026-10-20T16:20:00Z","v":2984,"vw":9.440718},{"c":9.465,"h":9.465,"l":9.45,"n":8,"o":9.45,"t":"2026-10-20T16:25:00Z","v":2050,"vw":9.452895},{"c":9.4501,"h":9.47,"l":9.4501,"n":5,"o":9.47,"t":"2026-10-20T16:30:00Z","v":443,"vw":9.459465},{"c":9.49,"h":9.51,"l":9.48,"n":20,"o":9.48,"t":"2026-10-20T16:35:00Z","v":5130,"vw":9.494512},{"c":9.4893,"h":9.4893,"l":9.48,"n":4,"o":9.48,"t":"2026-10-20T16:40:00Z","v":1242,"vw":9.48775},{"c":9.4878,"h":9.4878,"l":9.47,"n":17,"o":9.47,"t":"2026-10-20T16:45:00Z","v":2616,"vw":9.473901},{"c":9.385,"h":9.475,"l":9.385,"n":15,"o":9.475,"t":"2026-10-20T16:50:00Z","v":2101,"vw":9.457707},{"c":9.43,"h":9.43,"l":9.39,"n":7,"o":9.39,"t":"2026-10-20T16:55:00Z","v":832,"vw":9.42},{"c":9.4,"h":9.4,"l":9.39,"n":9,"o":9.39,"t":"2026-10-20T17:05:00Z","v":1398,"vw":9.393077},{"c":9.39,"h":9.4099,"l":9.39,"n":6,"o":9.4099,"t":"2026-10-20T17:10:00Z","v":7249,"vw":9.407504},{"c":9.4,"h":9.42,"l":9.39,"n":20,"o":9.41,"t":"2026-10-20T17:15:00Z","v":5624,"vw":9.408274},{"c":9.39,"h":9.41,"l":9.39,"n":4,"o":9.41,"t":"2026-10-20T17:20:00Z","v":1231,"vw":9.401877},{"c":9.4054,"h":9.41,"l":9.39,"n":15,"o":9.39,"t":"2026-10-20T17:25:00Z","v":2798,"vw":9.395022},{"c":9.4,"h":9.415,"l":9.4,"n":8,"o":9.4001,"t":"2026-10-20T17:30:00Z","v":1408,"vw":9.405021},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T17:40:00Z","v":200,"vw":9.39},{"c":9.37,"h":9.395,"l":9.36,"n":15,"o":9.395,"t":"2026-10-20T17:45:00Z","v":4090,"vw":9.379618},{"c":9.41,"h":9.415,"l":9.4,"n":6,"o":9.4,"t":"2026-10-20T18:00:00Z","v":1200,"vw":9.412083},{"c":9.41,"h":9.4259,"l":9.41,"n":6,"o":9.42,"t":"2026-10-20T18:05:00Z","v":2705,"vw":9.419223},{"c":9.415,"h":9.415,"l":9.415,"n":3,"o":9.415,"t":"2026-10-20T18:10:00Z","v":224,"vw":9.415},{"c":9.4,"h":9.41,"l":9.4,"n":6,"o":9.41,"t":"2026-10-20T18:15:00Z","v":645,"vw":9.404633},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-20T18:20:00Z","v":1114,"vw":9.38},{"c":9.37,"h":9.375,"l":9.37,"n":5,"o":9.375,"t":"2026-10-20T18:25:00Z","v":643,"vw":9.370779},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-20T18:30:00Z","v":610,"vw":9.36},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T18:35:00Z","v":1404,"vw":9.38},{"c":9.32,"h":9.3767,"l":9.32,"n":8,"o":9.3767,"t":"2026-10-20T18:40:00Z","v":2049,"vw":9.346857},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-20T18:45:00Z","v":359,"vw":9.35},{"c":9.36,"h":9.37,"l":9.36,"n":3,"o":9.37,"t":"2026-10-20T18:55:00Z","v":2176,"vw":9.360471},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-10-20T19:00:00Z","v":637,"vw":9.37},{"c":9.36,"h":9.3835,"l":9.36,"n":3,"o":9.3835,"t":"2026-10-20T19:15:00Z","v":243,"vw":9.373626},{"c":9.345,"h":9.345,"l":9.34,"n":9,"o":9.34,"t":"2026-10-20T19:20:00Z","v":1595,"vw":9.341429},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-20T19:25:00Z","v":322,"vw":9.34},{"c":9.41,"h":9.41,"l":9.36,"n":3,"o":9.36,"t":"2026-10-20T19:30:00Z","v":1800,"vw":9.404444},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-20T19:35:00Z","v":217,"vw":9.35},{"c":9.365,"h":9.3697,"l":9.36,"n":8,"o":9.36,"t":"2026-10-20T19:40:00Z","v":2441,"vw":9.364182},{"c":9.37,"h":9.37,"l":9.36,"n":14,"o":9.37,"t":"2026-10-20T19:45:00Z","v":4225,"vw":9.36622},{"c":9.4,"h":9.43,"l":9.32,"n":51,"o":9.36,"t":"2026-10-20T19:50:00Z","v":22940,"vw":9.392795},{"c":9.32,"h":9.38,"l":9.32,"n":26,"o":9.38,"t":"2026-10-20T19:55:00Z","v":5429,"vw":9.344995},{"c":9.31,"h":9.31,"l":9.31,"n":7,"o":9.31,"t":"2026-10-20T20:00:00Z","v":306,"vw":9.31},{"c":9.3882,"h":9.39,"l":9.32,"n":6,"o":9.321,"t":"2026-10-20T20:05:00Z","v":5105,"vw":9.362788},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-20T20:15:00Z","v":100,"vw":9.36},{"c":9.34,"h":9.34,"l":9.33,"n":3,"o":9.33,"t":"2026-10-20T20:25:00Z","v":450,"vw":9.3325},{"c":9.381,"h":9.381,"l":9.38,"n":5,"o":9.38,"t":"2026-10-20T20:35:00Z","v":580,"vw":9.380398},{"c":9.3992,"h":9.3992,"l":9.3992,"n":2,"o":9.3992,"t":"2026-10-20T20:40:00Z","v":135,"vw":9.3992},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T20:50:00Z","v":100,"vw":9.39},{"c":9.295,"h":9.295,"l":9.295,"n":1,"o":9.295,"t":"2026-10-20T20:55:00Z","v":567,"vw":9.295},{"c":9.355,"h":9.355,"l":9.355,"n":2,"o":9.355,"t":"2026-10-20T21:05:00Z","v":150,"vw":9.355},{"c":9.4081,"h":9.4081,"l":9.4081,"n":1,"o":9.4081,"t":"2026-10-20T21:25:00Z","v":1070,"vw":9.4081},{"c":9.3978,"h":9.3978,"l":9.3978,"n":1,"o":9.3978,"t":"2026-10-20T22:00:00Z","v":200,"vw":9.3978},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-20T22:20:00Z","v":504,"vw":9.38},{"c":9.3986,"h":9.3986,"l":9.3986,"n":1,"o":9.3986,"t":"2026-10-20T22:25:00Z","v":100,"vw":9.3986},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T22:35:00Z","v":400,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T22:40:00Z","v":100,"vw":9.39},{"c":9.3975,"h":9.3975,"l":9.3975,"n":1,"o":9.3975,"t":"2026-10-20T22:45:00Z","v":100,"vw":9.3975},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-20T22:50:00Z","v":2000,"vw":9.39},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T23:00:00Z","v":300,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T23:10:00Z","v":2500,"vw":9.4},{"c":9.3938,"h":9.3938,"l":9.3938,"n":1,"o":9.3938,"t":"2026-10-20T23:15:00Z","v":500,"vw":9.3938},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T23:20:00Z","v":300,"vw":9.4},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-20T23:25:00Z","v":4772,"vw":9.36},{"c":9.4048,"h":9.4048,"l":9.4048,"n":1,"o":9.4048,"t":"2026-10-20T23:40:00Z","v":214,"vw":9.4048},{"c":9.26,"h":9.36,"l":9.26,"n":20,"o":9.3,"t":"2026-10-21T08:00:00Z","v":3086,"vw":9.293986},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T08:05:00Z","v":695,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T08:25:00Z","v":100,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-21T08:55:00Z","v":203,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-21T09:30:00Z","v":1976,"vw":9.29},{"c":9.28,"h":9.305,"l":9.28,"n":2,"o":9.305,"t":"2026-10-21T09:40:00Z","v":300,"vw":9.288333},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-10-21T10:30:00Z","v":146,"vw":9.305},{"c":9.3,"h":9.303,"l":9.3,"n":2,"o":9.303,"t":"2026-10-21T11:10:00Z","v":641,"vw":9.30234},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T11:20:00Z","v":414,"vw":9.3},{"c":9.33,"h":9.33,"l":9.32,"n":3,"o":9.32,"t":"2026-10-21T11:30:00Z","v":3752,"vw":9.320667},{"c":9.3022,"h":9.3022,"l":9.3022,"n":1,"o":9.3022,"t":"2026-10-21T11:45:00Z","v":1900,"vw":9.3022},{"c":9.33,"h":9.33,"l":9.3015,"n":3,"o":9.33,"t":"2026-10-21T11:50:00Z","v":3363,"vw":9.304576},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-21T11:55:00Z","v":100,"vw":9.33},{"c":9.31,"h":9.35,"l":9.31,"n":3,"o":9.35,"t":"2026-10-21T12:10:00Z","v":900,"vw":9.314444},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-21T12:15:00Z","v":3000,"vw":9.3},{"c":9.25,"h":9.28,"l":9.25,"n":7,"o":9.28,"t":"2026-10-21T12:20:00Z","v":1968,"vw":9.270508},{"c":9.29,"h":9.29,"l":9.2355,"n":3,"o":9.2893,"t":"2026-10-21T12:25:00Z","v":915,"vw":9.272043},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-21T12:40:00Z","v":126,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-21T12:50:00Z","v":179,"vw":9.31},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-21T13:05:00Z","v":500,"vw":9.34},{"c":9.29,"h":9.33,"l":9.29,"n":3,"o":9.33,"t":"2026-10-21T13:10:00Z","v":300,"vw":9.303333},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-21T13:25:00Z","v":200,"vw":9.29},{"c":9.1413,"h":9.285,"l":9.0429,"n":142,"o":9.285,"t":"2026-10-21T13:30:00Z","v":29415,"vw":9.162775},{"c":9.26,"h":9.26,"l":9.08,"n":35,"o":9.08,"t":"2026-10-21T13:35:00Z","v":7757,"vw":9.192196},{"c":9.24,"h":9.317,"l":9.195,"n":20,"o":9.28,"t":"2026-10-21T13:40:00Z","v":3067,"vw":9.268363},{"c":9.23,"h":9.275,"l":9.23,"n":11,"o":9.233,"t":"2026-10-21T13:45:00Z","v":8721,"vw":9.233541},{"c":9.2399,"h":9.27,"l":9.23,"n":12,"o":9.255,"t":"2026-10-21T13:50:00Z","v":3085,"vw":9.246627},{"c":9.16,"h":9.22,"l":9.1401,"n":14,"o":9.22,"t":"2026-10-21T13:55:00Z","v":2258,"vw":9.165494},{"c":9.07,"h":9.14,"l":9.07,"n":49,"o":9.13,"t":"2026-10-21T14:00:00Z","v":10516,"vw":9.084661},{"c":9.05,"h":9.07,"l":9.02,"n":72,"o":9.05,"t":"2026-10-21T14:05:00Z","v":12367,"vw":9.049401},{"c":9.01,"h":9.0601,"l":9,"n":70,"o":9.0601,"t":"2026-10-21T14:10:00Z","v":10809,"vw":9.011726},{"c":9.015,"h":9.03,"l":9,"n":35,"o":9.02,"t":"2026-10-21T14:15:00Z","v":4347,"vw":9.004664},{"c":9.0899,"h":9.0899,"l":8.98,"n":40,"o":8.98,"t":"2026-10-21T14:20:00Z","v":7605,"vw":9.001507},{"c":9.04,"h":9.075,"l":9.04,"n":21,"o":9.05,"t":"2026-10-21T14:25:00Z","v":6891,"vw":9.069226},{"c":9.025,"h":9.03,"l":9.025,"n":15,"o":9.025,"t":"2026-10-21T14:30:00Z","v":3865,"vw":9.026831},{"c":8.97,"h":9.02,"l":8.97,"n":48,"o":9.02,"t":"2026-10-21T14:35:00Z","v":12928,"vw":9.000658},{"c":8.99,"h":9,"l":8.99,"n":22,"o":8.995,"t":"2026-10-21T14:40:00Z","v":2043,"vw":8.993333},{"c":9.095,"h":9.095,"l":9.07,"n":11,"o":9.07,"t":"2026-10-21T14:45:00Z","v":2054,"vw":9.077726},{"c":9.07,"h":9.0809,"l":9.07,"n":9,"o":9.08,"t":"2026-10-21T14:50:00Z","v":760,"vw":9.077871},{"c":9.0766,"h":9.0766,"l":9.05,"n":22,"o":9.05,"t":"2026-10-21T14:55:00Z","v":2082,"vw":9.055752},{"c":9.04,"h":9.04,"l":9.04,"n":8,"o":9.04,"t":"2026-10-21T15:00:00Z","v":1703,"vw":9.04},{"c":9.06,"h":9.06,"l":9.04,"n":2,"o":9.04,"t":"2026-10-21T15:05:00Z","v":318,"vw":9.052579},{"c":9.1,"h":9.1,"l":9.1,"n":11,"o":9.1,"t":"2026-10-21T15:10:00Z","v":1611,"vw":9.1},{"c":9.08,"h":9.13,"l":9.08,"n":8,"o":9.1245,"t":"2026-10-21T15:15:00Z","v":2070,"vw":9.102256},{"c":9.1715,"h":9.18,"l":9.14,"n":23,"o":9.14,"t":"2026-10-21T15:25:00Z","v":5109,"vw":9.152438},{"c":9.22,"h":9.22,"l":9.195,"n":31,"o":9.2,"t":"2026-10-21T15:30:00Z","v":13730,"vw":9.200114},{"c":9.22,"h":9.235,"l":9.2008,"n":31,"o":9.23,"t":"2026-10-21T15:40:00Z","v":5646,"vw":9.217417},{"c":9.1772,"h":9.225,"l":9.1644,"n":30,"o":9.225,"t":"2026-10-21T15:45:00Z","v":8658,"vw":9.197596},{"c":9.16,"h":9.165,"l":9.15,"n":19,"o":9.165,"t":"2026-10-21T15:50:00Z","v":8710,"vw":9.162355},{"c":9.15,"h":9.1781,"l":9.15,"n":22,"o":9.15,"t":"2026-10-21T15:55:00Z","v":3753,"vw":9.152799},{"c":9.18,"h":9.18,"l":9.16,"n":13,"o":9.16,"t":"2026-10-21T16:00:00Z","v":471,"vw":9.171978},{"c":9.15,"h":9.17,"l":9.15,"n":5,"o":9.17,"t":"2026-10-21T16:05:00Z","v":500,"vw":9.165466},{"c":9.149,"h":9.16,"l":9.149,"n":4,"o":9.16,"t":"2026-10-21T16:10:00Z","v":657,"vw":9.158326},{"c":9.145,"h":9.145,"l":9.145,"n":2,"o":9.145,"t":"2026-10-21T16:15:00Z","v":134,"vw":9.145},{"c":9.13,"h":9.15,"l":9.13,"n":7,"o":9.15,"t":"2026-10-21T16:20:00Z","v":1115,"vw":9.142584},{"c":9.145,"h":9.145,"l":9.145,"n":1,"o":9.145,"t":"2026-10-21T16:25:00Z","v":1700,"vw":9.145},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-21T16:30:00Z","v":201,"vw":9.14},{"c":9.25,"h":9.25,"l":9.14,"n":49,"o":9.15,"t":"2026-10-21T16:35:00Z","v":10621,"vw":9.157594},{"c":9.19,"h":9.2,"l":9.19,"n":19,"o":9.2,"t":"2026-10-21T16:40:00Z","v":487,"vw":9.194902},{"c":9.16,"h":9.18,"l":9.16,"n":11,"o":9.18,"t":"2026-10-21T16:45:00Z","v":999,"vw":9.174702},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-21T16:50:00Z","v":100,"vw":9.17},{"c":9.16,"h":9.1753,"l":9.1516,"n":8,"o":9.1516,"t":"2026-10-21T16:55:00Z","v":929,"vw":9.162485},{"c":9.155,"h":9.155,"l":9.155,"n":2,"o":9.155,"t":"2026-10-21T17:00:00Z","v":555,"vw":9.155},{"c":9.17,"h":9.17,"l":9.165,"n":4,"o":9.165,"t":"2026-10-21T17:05:00Z","v":311,"vw":9.166667},{"c":9.15,"h":9.17,"l":9.15,"n":10,"o":9.17,"t":"2026-10-21T17:10:00Z","v":1874,"vw":9.151129},{"c":9.17,"h":9.17,"l":9.15,"n":8,"o":9.15,"t":"2026-10-21T17:15:00Z","v":2423,"vw":9.168839},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-21T17:20:00Z","v":166,"vw":9.16},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-21T17:25:00Z","v":461,"vw":9.13},{"c":9.12,"h":9.12,"l":9.115,"n":14,"o":9.1175,"t":"2026-10-21T17:30:00Z","v":6814,"vw":9.115731},{"c":9.125,"h":9.1301,"l":9.125,"n":6,"o":9.1301,"t":"2026-10-21T17:35:00Z","v":1525,"vw":9.129671},{"c":9.145,"h":9.145,"l":9.13,"n":6,"o":9.13,"t":"2026-10-21T17:40:00Z","v":1138,"vw":9.142454},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T17:45:00Z","v":101,"vw":9.09},{"c":9.08,"h":9.09,"l":9.06,"n":21,"o":9.09,"t":"2026-10-21T17:50:00Z","v":2583,"vw":9.080932},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-21T17:55:00Z","v":350,"vw":9.08},{"c":9.07,"h":9.08,"l":9.06,"n":12,"o":9.07,"t":"2026-10-21T18:00:00Z","v":5778,"vw":9.066689},{"c":9.02,"h":9.05,"l":9.02,"n":14,"o":9.05,"t":"2026-10-21T18:05:00Z","v":3128,"vw":9.035244},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-10-21T18:10:00Z","v":840,"vw":9.01},{"c":9.035,"h":9.07,"l":9.035,"n":19,"o":9.04,"t":"2026-10-21T18:20:00Z","v":3704,"vw":9.045185},{"c":9.02,"h":9.03,"l":9.02,"n":15,"o":9.02,"t":"2026-10-21T18:25:00Z","v":3865,"vw":9.027168},{"c":9.03,"h":9.03,"l":9.02,"n":25,"o":9.03,"t":"2026-10-21T18:30:00Z","v":3597,"vw":9.021053},{"c":9.01,"h":9.04,"l":9.01,"n":17,"o":9.03,"t":"2026-10-21T18:35:00Z","v":2267,"vw":9.016256},{"c":9.0066,"h":9.02,"l":9,"n":65,"o":9.02,"t":"2026-10-21T18:40:00Z","v":12991,"vw":9.002485},{"c":8.93,"h":9.01,"l":8.93,"n":64,"o":9.0094,"t":"2026-10-21T18:45:00Z","v":11112,"vw":8.992681},{"c":8.88,"h":8.93,"l":8.88,"n":47,"o":8.93,"t":"2026-10-21T18:50:00Z","v":12199,"vw":8.885408},{"c":8.82,"h":8.9,"l":8.81,"n":65,"o":8.9,"t":"2026-10-21T18:55:00Z","v":8586,"vw":8.841743},{"c":8.78,"h":8.82,"l":8.75,"n":231,"o":8.815,"t":"2026-10-21T19:00:00Z","v":63649,"vw":8.780886},{"c":8.8037,"h":8.81,"l":8.76,"n":64,"o":8.7899,"t":"2026-10-21T19:05:00Z","v":10646,"vw":8.774936},{"c":8.82,"h":8.82,"l":8.7625,"n":107,"o":8.8,"t":"2026-10-21T19:10:00Z","v":46713,"vw":8.798123},{"c":8.895,"h":8.895,"l":8.82,"n":44,"o":8.82,"t":"2026-10-21T19:15:00Z","v":15433,"vw":8.86216},{"c":8.83,"h":8.884,"l":8.83,"n":18,"o":8.88,"t":"2026-10-21T19:20:00Z","v":5635,"vw":8.873071},{"c":8.8977,"h":8.9092,"l":8.84,"n":18,"o":8.84,"t":"2026-10-21T19:25:00Z","v":10396,"vw":8.888302},{"c":8.965,"h":8.965,"l":8.945,"n":4,"o":8.945,"t":"2026-10-21T19:30:00Z","v":1474,"vw":8.949658},{"c":8.995,"h":8.995,"l":8.98,"n":16,"o":8.98,"t":"2026-10-21T19:35:00Z","v":1706,"vw":8.991538},{"c":9,"h":9.0578,"l":9,"n":69,"o":9.05,"t":"2026-10-21T19:40:00Z","v":11697,"vw":9.03557},{"c":9.08,"h":9.08,"l":9.03,"n":40,"o":9.03,"t":"2026-10-21T19:45:00Z","v":5528,"vw":9.064138},{"c":9.085,"h":9.09,"l":9.05,"n":119,"o":9.05,"t":"2026-10-21T19:50:00Z","v":54105,"vw":9.072818},{"c":9.01,"h":9.085,"l":9.01,"n":59,"o":9.08,"t":"2026-10-21T19:55:00Z","v":7232,"vw":9.026764},{"c":9,"h":9.01,"l":9,"n":11,"o":9.01,"t":"2026-10-21T20:00:00Z","v":2762,"vw":9.006315},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-21T20:05:00Z","v":904,"vw":8.97},{"c":9.05,"h":9.05,"l":9.01,"n":7,"o":9.01,"t":"2026-10-21T20:10:00Z","v":700,"vw":9.024286},{"c":9.0373,"h":9.0373,"l":9.0373,"n":2,"o":9.0373,"t":"2026-10-21T20:15:00Z","v":536,"vw":9.0373},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-21T20:30:00Z","v":136,"vw":8.99},{"c":9.0586,"h":9.0586,"l":9.0586,"n":1,"o":9.0586,"t":"2026-10-21T20:40:00Z","v":250,"vw":9.0586},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T20:45:00Z","v":300,"vw":9.05},{"c":9.08,"h":9.08,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T20:50:00Z","v":755,"vw":9.066755},{"c":9,"h":9,"l":9,"n":8,"o":9,"t":"2026-10-21T21:00:00Z","v":500,"vw":9},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T21:30:00Z","v":180,"vw":9.09},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-21T21:55:00Z","v":300,"vw":9.02},{"c":8.99,"h":9,"l":8.99,"n":5,"o":9,"t":"2026-10-21T22:15:00Z","v":291,"vw":8.995},{"c":8.9209,"h":8.9209,"l":8.9209,"n":1,"o":8.9209,"t":"2026-10-21T22:30:00Z","v":500,"vw":8.9209},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-21T23:10:00Z","v":350,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T23:35:00Z","v":120,"vw":8.94},{"c":8.98,"h":8.98,"l":8.97,"n":3,"o":8.97,"t":"2026-10-21T23:50:00Z","v":1209,"vw":8.972556},{"c":8.8832,"h":8.8832,"l":8.8832,"n":3,"o":8.8832,"t":"2026-10-21T23:55:00Z","v":208,"vw":8.8832},{"c":8.67,"h":8.81,"l":8.66,"n":57,"o":8.79,"t":"2026-10-22T08:00:00Z","v":10773,"vw":8.730357},{"c":8.73,"h":8.83,"l":8.67,"n":10,"o":8.67,"t":"2026-10-22T08:05:00Z","v":4155,"vw":8.708778},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-22T08:40:00Z","v":775,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T09:30:00Z","v":348,"vw":8.63},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T10:05:00Z","v":100,"vw":8.67},{"c":8.72,"h":8.72,"l":8.67,"n":2,"o":8.67,"t":"2026-10-22T10:15:00Z","v":258,"vw":8.68938},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T10:20:00Z","v":250,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T10:35:00Z","v":276,"vw":8.72},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-22T10:45:00Z","v":200,"vw":8.74},{"c":8.75,"h":8.75,"l":8.745,"n":5,"o":8.745,"t":"2026-10-22T11:00:00Z","v":829,"vw":8.749314},{"c":8.74,"h":8.74,"l":8.7,"n":3,"o":8.7,"t":"2026-10-22T11:15:00Z","v":1235,"vw":8.733473},{"c":8.7,"h":8.73,"l":8.7,"n":4,"o":8.72,"t":"2026-10-22T11:20:00Z","v":720,"vw":8.718572},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-22T11:25:00Z","v":400,"vw":8.68},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-22T11:30:00Z","v":200,"vw":8.72},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T11:35:00Z","v":150,"vw":8.7},{"c":8.7329,"h":8.7329,"l":8.7007,"n":2,"o":8.7007,"t":"2026-10-22T11:40:00Z","v":1477,"vw":8.70288},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-22T11:50:00Z","v":1150,"vw":8.73},{"c":8.76,"h":8.76,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T11:55:00Z","v":361,"vw":8.752857},{"c":8.8206,"h":8.8206,"l":8.82,"n":4,"o":8.82,"t":"2026-10-22T12:10:00Z","v":948,"vw":8.820533},{"c":8.83,"h":8.83,"l":8.82,"n":2,"o":8.82,"t":"2026-10-22T12:15:00Z","v":400,"vw":8.8225},{"c":8.8,"h":8.8105,"l":8.8,"n":3,"o":8.8105,"t":"2026-10-22T12:30:00Z","v":2760,"vw":8.809545},{"c":8.8041,"h":8.81,"l":8.8,"n":3,"o":8.81,"t":"2026-10-22T12:35:00Z","v":640,"vw":8.80475},{"c":8.7702,"h":8.79,"l":8.77,"n":4,"o":8.79,"t":"2026-10-22T12:40:00Z","v":4700,"vw":8.772489},{"c":8.81,"h":8.81,"l":8.79,"n":5,"o":8.79,"t":"2026-10-22T12:45:00Z","v":1320,"vw":8.805922},{"c":8.79,"h":8.82,"l":8.79,"n":3,"o":8.82,"t":"2026-10-22T12:50:00Z","v":750,"vw":8.81},{"c":8.835,"h":8.84,"l":8.794,"n":15,"o":8.8,"t":"2026-10-22T12:55:00Z","v":4064,"vw":8.822487},{"c":8.82,"h":8.82,"l":8.81,"n":3,"o":8.81,"t":"2026-10-22T13:10:00Z","v":755,"vw":8.811429},{"c":8.7993,"h":8.7993,"l":8.7993,"n":1,"o":8.7993,"t":"2026-10-22T13:15:00Z","v":150,"vw":8.7993},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-22T13:20:00Z","v":725,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-22T13:25:00Z","v":287,"vw":8.83},{"c":8.815,"h":8.86,"l":8.75,"n":34,"o":8.84,"t":"2026-10-22T13:30:00Z","v":4676,"vw":8.806909},{"c":8.83,"h":8.83,"l":8.7739,"n":29,"o":8.7739,"t":"2026-10-22T13:35:00Z","v":3013,"vw":8.804584},{"c":8.88,"h":8.905,"l":8.825,"n":20,"o":8.825,"t":"2026-10-22T13:40:00Z","v":9971,"vw":8.861092},{"c":8.96,"h":9.015,"l":8.87,"n":37,"o":8.87,"t":"2026-10-22T13:45:00Z","v":11341,"vw":8.973629},{"c":8.92,"h":8.93,"l":8.88,"n":29,"o":8.93,"t":"2026-10-22T13:50:00Z","v":10327,"vw":8.89051},{"c":9.05,"h":9.065,"l":8.975,"n":32,"o":8.975,"t":"2026-10-22T13:55:00Z","v":5732,"vw":9.017966},{"c":9.125,"h":9.18,"l":9.04,"n":35,"o":9.04,"t":"2026-10-22T14:00:00Z","v":4063,"vw":9.117919},{"c":9.09,"h":9.125,"l":9.0401,"n":56,"o":9.125,"t":"2026-10-22T14:05:00Z","v":17184,"vw":9.08417},{"c":9,"h":9.08,"l":9,"n":29,"o":9.08,"t":"2026-10-22T14:10:00Z","v":2145,"vw":9.065263},{"c":8.96,"h":9,"l":8.96,"n":14,"o":8.98,"t":"2026-10-22T14:15:00Z","v":2159,"vw":8.975109},{"c":8.91,"h":8.95,"l":8.87,"n":15,"o":8.95,"t":"2026-10-22T14:20:00Z","v":2141,"vw":8.917035},{"c":8.76,"h":8.93,"l":8.76,"n":327,"o":8.93,"t":"2026-10-22T14:25:00Z","v":98434,"vw":8.781057},{"c":8.73,"h":8.81,"l":8.73,"n":30,"o":8.785,"t":"2026-10-22T14:30:00Z","v":7701,"vw":8.746606},{"c":8.7529,"h":8.76,"l":8.73,"n":18,"o":8.7489,"t":"2026-10-22T14:35:00Z","v":5018,"vw":8.746953},{"c":8.8,"h":8.8099,"l":8.7612,"n":13,"o":8.7612,"t":"2026-10-22T14:40:00Z","v":1876,"vw":8.791936},{"c":8.78,"h":8.81,"l":8.771,"n":20,"o":8.81,"t":"2026-10-22T14:45:00Z","v":4527,"vw":8.785753},{"c":8.75,"h":8.775,"l":8.7405,"n":23,"o":8.77,"t":"2026-10-22T14:50:00Z","v":14301,"vw":8.751962},{"c":8.8491,"h":8.8491,"l":8.7817,"n":7,"o":8.7817,"t":"2026-10-22T14:55:00Z","v":1076,"vw":8.82645},{"c":8.78,"h":8.8386,"l":8.78,"n":4,"o":8.8386,"t":"2026-10-22T15:00:00Z","v":1040,"vw":8.83274},{"c":8.74,"h":8.8,"l":8.732,"n":17,"o":8.77,"t":"2026-10-22T15:05:00Z","v":2288,"vw":8.77496},{"c":8.72,"h":8.7375,"l":8.7,"n":57,"o":8.7375,"t":"2026-10-22T15:10:00Z","v":17122,"vw":8.706054},{"c":8.7368,"h":8.75,"l":8.7085,"n":20,"o":8.72,"t":"2026-10-22T15:15:00Z","v":3525,"vw":8.728054},{"c":8.77,"h":8.77,"l":8.74,"n":16,"o":8.74,"t":"2026-10-22T15:20:00Z","v":3356,"vw":8.750838},{"c":8.76,"h":8.77,"l":8.76,"n":16,"o":8.77,"t":"2026-10-22T15:25:00Z","v":2700,"vw":8.765123},{"c":8.76,"h":8.76,"l":8.75,"n":11,"o":8.76,"t":"2026-10-22T15:30:00Z","v":7267,"vw":8.752861},{"c":8.77,"h":8.7723,"l":8.7401,"n":21,"o":8.755,"t":"2026-10-22T15:35:00Z","v":24542,"vw":8.753283},{"c":8.7896,"h":8.7896,"l":8.73,"n":29,"o":8.74,"t":"2026-10-22T15:40:00Z","v":8333,"vw":8.742178},{"c":8.78,"h":8.78,"l":8.77,"n":20,"o":8.77,"t":"2026-10-22T15:45:00Z","v":25475,"vw":8.779945},{"c":8.8216,"h":8.8216,"l":8.7771,"n":9,"o":8.7771,"t":"2026-10-22T15:50:00Z","v":5245,"vw":8.812501},{"c":8.82,"h":8.825,"l":8.8078,"n":10,"o":8.825,"t":"2026-10-22T15:55:00Z","v":5449,"vw":8.812606},{"c":8.8014,"h":8.86,"l":8.8014,"n":6,"o":8.84,"t":"2026-10-22T16:00:00Z","v":3501,"vw":8.857286},{"c":8.7788,"h":8.78,"l":8.7788,"n":7,"o":8.78,"t":"2026-10-22T16:05:00Z","v":811,"vw":8.779789},{"c":8.75,"h":8.78,"l":8.75,"n":10,"o":8.7601,"t":"2026-10-22T16:10:00Z","v":1089,"vw":8.763807},{"c":8.6701,"h":8.72,"l":8.6701,"n":24,"o":8.72,"t":"2026-10-22T16:20:00Z","v":4412,"vw":8.683779},{"c":8.65,"h":8.69,"l":8.65,"n":15,"o":8.69,"t":"2026-10-22T16:25:00Z","v":4559,"vw":8.659368},{"c":8.62,"h":8.62,"l":8.62,"n":13,"o":8.62,"t":"2026-10-22T16:30:00Z","v":672,"vw":8.62},{"c":8.6678,"h":8.6678,"l":8.63,"n":23,"o":8.65,"t":"2026-10-22T16:35:00Z","v":13029,"vw":8.649851},{"c":8.63,"h":8.63,"l":8.61,"n":24,"o":8.63,"t":"2026-10-22T16:40:00Z","v":11471,"vw":8.61818},{"c":8.59,"h":8.64,"l":8.59,"n":46,"o":8.63,"t":"2026-10-22T16:45:00Z","v":19111,"vw":8.610005},{"c":8.55,"h":8.6,"l":8.55,"n":29,"o":8.5801,"t":"2026-10-22T16:50:00Z","v":7509,"vw":8.579238},{"c":8.61,"h":8.61,"l":8.58,"n":19,"o":8.59,"t":"2026-10-22T16:55:00Z","v":5821,"vw":8.590208},{"c":8.63,"h":8.6859,"l":8.6201,"n":22,"o":8.64,"t":"2026-10-22T17:05:00Z","v":12186,"vw":8.648495},{"c":8.67,"h":8.6786,"l":8.655,"n":7,"o":8.6786,"t":"2026-10-22T17:10:00Z","v":847,"vw":8.6735},{"c":8.63,"h":8.69,"l":8.63,"n":4,"o":8.69,"t":"2026-10-22T17:15:00Z","v":412,"vw":8.666765},{"c":8.66,"h":8.66,"l":8.6401,"n":6,"o":8.6401,"t":"2026-10-22T17:20:00Z","v":505,"vw":8.655508},{"c":8.69,"h":8.7,"l":8.69,"n":7,"o":8.69,"t":"2026-10-22T17:25:00Z","v":1143,"vw":8.697143},{"c":8.72,"h":8.72,"l":8.6888,"n":5,"o":8.6888,"t":"2026-10-22T17:30:00Z","v":1700,"vw":8.713675},{"c":8.73,"h":8.7538,"l":8.72,"n":12,"o":8.72,"t":"2026-10-22T17:35:00Z","v":2712,"vw":8.736712},{"c":8.73,"h":8.74,"l":8.71,"n":21,"o":8.72,"t":"2026-10-22T17:40:00Z","v":52294,"vw":8.718757},{"c":8.73,"h":8.73,"l":8.723,"n":5,"o":8.73,"t":"2026-10-22T17:45:00Z","v":901,"vw":8.727667},{"c":8.76,"h":8.77,"l":8.76,"n":12,"o":8.77,"t":"2026-10-22T17:50:00Z","v":2165,"vw":8.7685},{"c":8.81,"h":8.81,"l":8.7309,"n":29,"o":8.7362,"t":"2026-10-22T17:55:00Z","v":5895,"vw":8.762465},{"c":8.71,"h":8.77,"l":8.71,"n":14,"o":8.77,"t":"2026-10-22T18:00:00Z","v":2319,"vw":8.733019},{"c":8.71,"h":8.73,"l":8.705,"n":10,"o":8.705,"t":"2026-10-22T18:05:00Z","v":1272,"vw":8.720639},{"c":8.7148,"h":8.74,"l":8.699,"n":14,"o":8.7,"t":"2026-10-22T18:10:00Z","v":7143,"vw":8.719494},{"c":8.7001,"h":8.7001,"l":8.7001,"n":4,"o":8.7001,"t":"2026-10-22T18:15:00Z","v":270,"vw":8.7001},{"c":8.695,"h":8.7227,"l":8.695,"n":6,"o":8.71,"t":"2026-10-22T18:20:00Z","v":2501,"vw":8.718708},{"c":8.6642,"h":8.6642,"l":8.6642,"n":1,"o":8.6642,"t":"2026-10-22T18:25:00Z","v":100,"vw":8.6642},{"c":8.6404,"h":8.66,"l":8.6404,"n":9,"o":8.66,"t":"2026-10-22T18:30:00Z","v":3257,"vw":8.650443},{"c":8.655,"h":8.67,"l":8.63,"n":10,"o":8.63,"t":"2026-10-22T18:35:00Z","v":1587,"vw":8.649486},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-22T18:45:00Z","v":1160,"vw":8.67},{"c":8.6484,"h":8.67,"l":8.6484,"n":10,"o":8.67,"t":"2026-10-22T18:55:00Z","v":3830,"vw":8.667049},{"c":8.66,"h":8.66,"l":8.6568,"n":6,"o":8.6568,"t":"2026-10-22T19:00:00Z","v":3503,"vw":8.657714},{"c":8.7,"h":8.7,"l":8.68,"n":4,"o":8.68,"t":"2026-10-22T19:05:00Z","v":12500,"vw":8.685533},{"c":8.6766,"h":8.6766,"l":8.6766,"n":3,"o":8.6766,"t":"2026-10-22T19:10:00Z","v":665,"vw":8.6766},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T19:20:00Z","v":1700,"vw":8.71},{"c":8.7419,"h":8.7419,"l":8.7419,"n":1,"o":8.7419,"t":"2026-10-22T19:25:00Z","v":900,"vw":8.7419},{"c":8.7,"h":8.785,"l":8.7,"n":10,"o":8.785,"t":"2026-10-22T19:30:00Z","v":23388,"vw":8.723291},{"c":8.69,"h":8.69,"l":8.67,"n":19,"o":8.68,"t":"2026-10-22T19:35:00Z","v":12727,"vw":8.6728},{"c":8.69,"h":8.69,"l":8.66,"n":13,"o":8.66,"t":"2026-10-22T19:40:00Z","v":5866,"vw":8.666034},{"c":8.67,"h":8.69,"l":8.66,"n":20,"o":8.69,"t":"2026-10-22T19:45:00Z","v":6228,"vw":8.675694},{"c":8.75,"h":8.75,"l":8.6714,"n":30,"o":8.6714,"t":"2026-10-22T19:50:00Z","v":5792,"vw":8.729202},{"c":8.76,"h":8.7735,"l":8.74,"n":57,"o":8.75,"t":"2026-10-22T19:55:00Z","v":11783,"vw":8.759931},{"c":8.81,"h":8.81,"l":8.75,"n":6,"o":8.75,"t":"2026-10-22T20:00:00Z","v":352,"vw":8.775862},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T20:15:00Z","v":100,"vw":8.75},{"c":8.6929,"h":8.73,"l":8.6929,"n":2,"o":8.73,"t":"2026-10-22T20:30:00Z","v":2090,"vw":8.694675},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T20:35:00Z","v":300,"vw":8.7},{"c":8.69,"h":8.71,"l":8.68,"n":9,"o":8.68,"t":"2026-10-22T20:50:00Z","v":2000,"vw":8.6875},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-22T20:55:00Z","v":1125,"vw":8.68},{"c":8.7297,"h":8.7297,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T21:00:00Z","v":200,"vw":8.71985},{"c":8.6301,"h":8.65,"l":8.63,"n":51,"o":8.65,"t":"2026-10-22T21:05:00Z","v":22526,"vw":8.632037},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T21:10:00Z","v":100,"vw":8.63},{"c":8.6402,"h":8.6402,"l":8.6402,"n":1,"o":8.6402,"t":"2026-10-22T21:35:00Z","v":100,"vw":8.6402},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T21:40:00Z","v":2000,"vw":8.75},{"c":8.64,"h":8.657,"l":8.64,"n":2,"o":8.657,"t":"2026-10-22T21:50:00Z","v":200,"vw":8.6485},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T22:30:00Z","v":100,"vw":8.7},{"c":8.675,"h":8.7,"l":8.675,"n":2,"o":8.7,"t":"2026-10-22T22:40:00Z","v":216,"vw":8.6875},{"c":8.6401,"h":8.6401,"l":8.6401,"n":1,"o":8.6401,"t":"2026-10-22T23:00:00Z","v":120,"vw":8.6401},{"c":8.64,"h":8.6477,"l":8.64,"n":2,"o":8.6477,"t":"2026-10-22T23:05:00Z","v":1200,"vw":8.646417},{"c":8.63,"h":8.66,"l":8.63,"n":11,"o":8.66,"t":"2026-10-22T23:20:00Z","v":1726,"vw":8.646647},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T23:30:00Z","v":400,"vw":8.63},{"c":8.6,"h":8.63,"l":8.6,"n":9,"o":8.63,"t":"2026-10-22T23:35:00Z","v":2699,"vw":8.609061},{"c":8.6,"h":8.6002,"l":8.6,"n":2,"o":8.6002,"t":"2026-10-22T23:50:00Z","v":460,"vw":8.60013}],"history":[{"c":26.7323,"h":27,"l":25.05,"n":199,"o":25.81,"t":"2025-04-25T04:00:00Z","v":29106,"vw":26.032919},{"c":28.2905,"h":28.499,"l":26.48,"n":449,"o":27.22,"t":"2025-04-28T04:00:00Z","v":102041,"vw":27.830108},{"c":29.0558,"h":29.315,"l":27.635,"n":448,"o":28.38,"t":"2025-04-29T04:00:00Z","v":74255,"vw":28.55292},{"c":25.22,"h":25.835,"l":20.21,"n":762,"o":20.21,"t":"2025-04-30T04:00:00Z","v":70768,"vw":24.105449},{"c":26.7949,"h":28.43,"l":26.31,"n":375,"o":26.74,"t":"2025-05-01T04:00:00Z","v":47492,"vw":27.197184},{"c":32.1738,"h":32.66,"l":28.37,"n":549,"o":29.35,"t":"2025-05-02T04:00:00Z","v":72466,"vw":31.109833},{"c":31.0752,"h":31.94,"l":29.73,"n":418,"o":30.63,"t":"2025-05-05T04:00:00Z","v":48957,"vw":31.152539},{"c":31.6422,"h":32.079,"l":28.95,"n":353,"o":29.64,"t":"2025-05-06T04:00:00Z","v":44979,"vw":30.778619},{"c":31.5442,"h":31.69,"l":29.21,"n":2201,"o":31.07,"t":"2025-05-07T04:00:00Z","v":321870,"vw":30.574551},{"c":38.72,"h":42.57,"l":38.12,"n":2273,"o":39.9,"t":"2025-05-08T04:00:00Z","v":284301,"vw":40.187267},{"c":36.32,"h":41.27,"l":36.22,"n":971,"o":39.9,"t":"2025-05-09T04:00:00Z","v":136635,"vw":37.947583},{"c":40.48,"h":42.5,"l":39.4711,"n":2179,"o":41,"t":"2025-05-12T04:00:00Z","v":168996,"vw":41.14122},{"c":45.92,"h":48.22,"l":41,"n":1352,"o":41.03,"t":"2025-05-13T04:00:00Z","v":178051,"vw":45.855028},{"c":47.43,"h":48,"l":45.28,"n":714,"o":46.9,"t":"2025-05-14T04:00:00Z","v":82415,"vw":46.749449},{"c":44.765,"h":47.3,"l":43.3301,"n":535,"o":46.77,"t":"2025-05-15T04:00:00Z","v":41626,"vw":44.71171},{"c":43.99,"h":46.29,"l":42.8135,"n":633,"o":45.49,"t":"2025-05-16T04:00:00Z","v":56815,"vw":44.236097},{"c":45.85,"h":46.9443,"l":42.17,"n":739,"o":42.17,"t":"2025-05-19T04:00:00Z","v":51973,"vw":45.373488},{"c":43.86,"h":45.81,"l":43.53,"n":770,"o":45.79,"t":"2025-05-20T04:00:00Z","v":97948,"vw":44.583641},{"c":42.71,"h":46.51,"l":42.71,"n":760,"o":43.1,"t":"2025-05-21T04:00:00Z","v":95350,"vw":44.821654},{"c":41.21,"h":44.86,"l":40.75,"n":759,"o":43.25,"t":"2025-05-22T04:00:00Z","v":73777,"vw":43.079377},{"c":41.76,"h":42.07,"l":38.2826,"n":687,"o":38.77,"t":"2025-05-23T04:00:00Z","v":62873,"vw":41.071298},{"c":47.99,"h":48.56,"l":41.88,"n":1147,"o":43.77,"t":"2025-05-27T04:00:00Z","v":139106,"vw":44.683682},{"c":50.31,"h":50.66,"l":46.44,"n":1164,"o":48.05,"t":"2025-05-28T04:00:00Z","v":117537,"vw":48.910727},{"c":48.77,"h":53.315,"l":48.11,"n":1202,"o":52.63,"t":"2025-05-29T04:00:00Z","v":112091,"vw":49.478342},{"c":50.75,"h":50.93,"l":45.942,"n":1001,"o":48.94,"t":"2025-05-30T04:00:00Z","v":102186,"vw":49.096058},{"c":53.05,"h":53.22,"l":48.08,"n":1296,"o":50.76,"t":"2025-06-02T04:00:00Z","v":100634,"vw":51.052051},{"c":52.34,"h":53.7425,"l":50.25,"n":889,"o":53.21,"t":"2025-06-03T04:00:00Z","v":89152,"vw":51.892983},{"c":56.86,"h":57.05,"l":52.4685,"n":954,"o":52.49,"t":"2025-06-04T04:00:00Z","v":60012,"vw":55.12119},{"c":56.43,"h":60,"l":54.25,"n":1412,"o":56.54,"t":"2025-06-05T04:00:00Z","v":146495,"vw":57.478016},{"c":57.23,"h":59.39,"l":56.29,"n":2260,"o":58.55,"t":"2025-06-06T04:00:00Z","v":261278,"vw":57.964251},{"c":47.81,"h":53.23,"l":47.5511,"n":3419,"o":52.56,"t":"2025-06-09T04:00:00Z","v":314460,"vw":50.854859},{"c":47.87,"h":51,"l":45.66,"n":2096,"o":49.6,"t":"2025-06-10T04:00:00Z","v":138616,"vw":47.996223},{"c":47.66,"h":48.72,"l":46.344,"n":1028,"o":48.44,"t":"2025-06-11T04:00:00Z","v":90077,"vw":47.136618},{"c":47.18,"h":47.41,"l":42.8,"n":1748,"o":46.77,"t":"2025-06-12T04:00:00Z","v":201700,"vw":45.167257},{"c":43.21,"h":46.95,"l":41.93,"n":1637,"o":44.64,"t":"2025-06-13T04:00:00Z","v":126696,"vw":44.507031},{"c":44.38,"h":45.87,"l":43,"n":1381,"o":44.01,"t":"2025-06-16T04:00:00Z","v":109946,"vw":44.667337},{"c":42.03,"h":44.78,"l":41.6,"n":1179,"o":44.78,"t":"2025-06-17T04:00:00Z","v":95061,"vw":42.954889},{"c":38.26,"h":42.2,"l":36.921,"n":3313,"o":42.2,"t":"2025-06-18T04:00:00Z","v":283132,"vw":38.993255},{"c":33.98,"h":38.18,"l":33.23,"n":3708,"o":38.18,"t":"2025-06-20T04:00:00Z","v":326028,"vw":34.541032},{"c":35.96,"h":36.1175,"l":32.88,"n":2639,"o":33.6,"t":"2025-06-23T04:00:00Z","v":269585,"vw":34.679783},{"c":39,"h":39.55,"l":37.45,"n":2309,"o":38.61,"t":"2025-06-24T04:00:00Z","v":278576,"vw":38.542915},{"c":36.78,"h":40.91,"l":36.16,"n":2617,"o":40.58,"t":"2025-06-25T04:00:00Z","v":196383,"vw":38.233552},{"c":38.5,"h":38.5,"l":34.68,"n":2155,"o":37.66,"t":"2025-06-26T04:00:00Z","v":222480,"vw":36.739407},{"c":35.57,"h":39.14,"l":35.175,"n":1726,"o":39.14,"t":"2025-06-27T04:00:00Z","v":165525,"vw":37.094963},{"c":38.76,"h":41.3889,"l":36.8,"n":3889,"o":37.58,"t":"2025-06-30T04:00:00Z","v":439679,"vw":39.258745},{"c":35.99,"h":40.7999,"l":34.51,"n":2802,"o":38.38,"t":"2025-07-01T04:00:00Z","v":218647,"vw":36.785846},{"c":35.82,"h":38.43,"l":35.17,"n":2208,"o":37.3,"t":"2025-07-02T04:00:00Z","v":304165,"vw":36.356262},{"c":36.99,"h":37.35,"l":33.6,"n":1749,"o":35.18,"t":"2025-07-03T04:00:00Z","v":253392,"vw":35.855394},{"c":37.57,"h":37.8925,"l":36.2757,"n":1124,"o":37.08,"t":"2025-07-07T04:00:00Z","v":103049,"vw":37.080505},{"c":37.68,"h":40.5,"l":36.88,"n":1839,"o":39.24,"t":"2025-07-08T04:00:00Z","v":169402,"vw":38.457282},{"c":39.44,"h":41.3,"l":37.69,"n":2505,"o":38.86,"t":"2025-07-09T04:00:00Z","v":440435,"vw":39.202781},{"c":37.94,"h":40.8899,"l":35.3,"n":4283,"o":40.83,"t":"2025-07-10T04:00:00Z","v":461676,"vw":36.747096},{"c":35.48,"h":37.35,"l":34.88,"n":2627,"o":37.06,"t":"2025-07-11T04:00:00Z","v":347566,"vw":35.637049},{"c":39.78,"h":41.11,"l":36.87,"n":3763,"o":36.87,"t":"2025-07-14T04:00:00Z","v":527439,"vw":39.617638},{"c":38.93,"h":39.35,"l":37.4302,"n":1979,"o":38.1,"t":"2025-07-15T04:00:00Z","v":188150,"vw":38.311235},{"c":39.7,"h":40.24,"l":38.14,"n":2238,"o":39.67,"t":"2025-07-16T04:00:00Z","v":300345,"vw":39.039283},{"c":41.38,"h":42.6,"l":38.88,"n":3454,"o":39.66,"t":"2025-07-17T04:00:00Z","v":443549,"vw":41.155386},{"c":41.5786,"h":44,"l":40.8,"n":3702,"o":43.22,"t":"2025-07-18T04:00:00Z","v":495197,"vw":42.340346},{"c":41.8952,"h":44.08,"l":40.4001,"n":3761,"o":40.91,"t":"2025-07-21T04:00:00Z","v":466194,"vw":42.245367},{"c":38.38,"h":41.78,"l":36.52,"n":4409,"o":41.78,"t":"2025-07-22T04:00:00Z","v":525345,"vw":38.062224},{"c":40.73,"h":41.1025,"l":38.3,"n":2699,"o":38.56,"t":"2025-07-23T04:00:00Z","v":332768,"vw":39.952262},{"c":40.31,"h":41.26,"l":39.18,"n":1337,"o":41.26,"t":"2025-07-24T04:00:00Z","v":139675,"vw":40.275329},{"c":41.4,"h":42.4764,"l":39.91,"n":2445,"o":40.59,"t":"2025-07-25T04:00:00Z","v":261641,"vw":41.551762},{"c":42.7,"h":43,"l":40.74,"n":1992,"o":42.01,"t":"2025-07-28T04:00:00Z","v":245075,"vw":41.773223},{"c":40.7,"h":44.5,"l":40.04,"n":2196,"o":43.24,"t":"2025-07-29T04:00:00Z","v":208642,"vw":41.987635},{"c":41.14,"h":41.7,"l":39.93,"n":1862,"o":40.8,"t":"2025-07-30T04:00:00Z","v":233654,"vw":41.109859},{"c":47.3,"h":48.71,"l":44.16,"n":5859,"o":44.44,"t":"2025-07-31T04:00:00Z","v":678190,"vw":46.905248},{"c":44.26,"h":45.9,"l":41.29,"n":5087,"o":43.65,"t":"2025-08-01T04:00:00Z","v":482669,"vw":44.201024},{"c":48.07,"h":48.17,"l":41.87,"n":3730,"o":45.48,"t":"2025-08-04T04:00:00Z","v":421516,"vw":46.172438},{"c":44.24,"h":49.24,"l":43.72,"n":7879,"o":48.5,"t":"2025-08-05T04:00:00Z","v":805110,"vw":46.825632},{"c":46.98,"h":47.4874,"l":43.99,"n":15883,"o":45.55,"t":"2025-08-06T04:00:00Z","v":1645008,"vw":45.784891},{"c":57.08,"h":61.63,"l":45.3271,"n":26061,"o":47.8,"t":"2025-08-07T04:00:00Z","v":2572275,"vw":55.19567},{"c":62.84,"h":65.16,"l":60.615,"n":11128,"o":60.95,"t":"2025-08-08T04:00:00Z","v":882390,"vw":63.138472},{"c":65.55,"h":67.57,"l":61.21,"n":4555,"o":62.5,"t":"2025-08-11T04:00:00Z","v":355502,"vw":65.117143},{"c":65.43,"h":66.79,"l":63.42,"n":3501,"o":65.9,"t":"2025-08-12T04:00:00Z","v":314582,"vw":64.902622},{"c":60.02,"h":66.7319,"l":57.74,"n":5060,"o":66.7,"t":"2025-08-13T04:00:00Z","v":481180,"vw":61.084906},{"c":56.65,"h":59.5931,"l":54.57,"n":3414,"o":56,"t":"2025-08-14T04:00:00Z","v":319364,"vw":56.335482},{"c":57.71,"h":58.28,"l":53.36,"n":2510,"o":56.74,"t":"2025-08-15T04:00:00Z","v":210949,"vw":56.289303},{"c":57.67,"h":59.0299,"l":56.6,"n":1757,"o":57.85,"t":"2025-08-18T04:00:00Z","v":128811,"vw":57.7676},{"c":50.7295,"h":56.58,"l":49.44,"n":5158,"o":55.6,"t":"2025-08-19T04:00:00Z","v":549290,"vw":51.94185},{"c":50.7237,"h":50.81,"l":44.1,"n":3102,"o":49,"t":"2025-08-20T04:00:00Z","v":289449,"vw":47.695515},{"c":52.28,"h":55.53,"l":50.7101,"n":4719,"o":51.09,"t":"2025-08-21T04:00:00Z","v":546064,"vw":53.001947},{"c":58.16,"h":59.38,"l":50.75,"n":5199,"o":52.6,"t":"2025-08-22T04:00:00Z","v":546701,"vw":56.69922},{"c":60.33,"h":61.28,"l":56.23,"n":3669,"o":58.07,"t":"2025-08-25T04:00:00Z","v":300012,"vw":59.257422},{"c":65.3353,"h":65.9981,"l":58.74,"n":5959,"o":59.89,"t":"2025-08-26T04:00:00Z","v":351768,"vw":63.986875},{"c":63.5,"h":66.85,"l":62.3839,"n":3037,"o":65.46,"t":"2025-08-27T04:00:00Z","v":302816,"vw":64.042383},{"c":69.39,"h":70.5,"l":64.02,"n":4954,"o":64.02,"t":"2025-08-28T04:00:00Z","v":345188,"vw":68.364768},{"c":67.76,"h":69.7,"l":66.11,"n":2617,"o":68.5,"t":"2025-08-29T04:00:00Z","v":164485,"vw":67.793053},{"c":68.4022,"h":68.64,"l":60.66,"n":3229,"o":63.13,"t":"2025-09-02T04:00:00Z","v":237961,"vw":65.712392},{"c":70.1197,"h":73.5,"l":69.32,"n":3282,"o":70.43,"t":"2025-09-03T04:00:00Z","v":239787,"vw":71.695503},{"c":73.925,"h":76.8702,"l":71.0764,"n":4641,"o":73.26,"t":"2025-09-04T04:00:00Z","v":359876,"vw":73.35186},{"c":70.7906,"h":75.88,"l":65,"n":8801,"o":75.74,"t":"2025-09-05T04:00:00Z","v":656556,"vw":69.303724},{"c":87.1826,"h":89.5,"l":83.8218,"n":10251,"o":84.22,"t":"2025-09-08T04:00:00Z","v":616637,"vw":86.823747},{"c":90.659,"h":90.8,"l":86.61,"n":3995,"o":87.45,"t":"2025-09-09T04:00:00Z","v":220471,"vw":88.777876},{"c":93.635,"h":96.4071,"l":91.8756,"n":3923,"o":92.07,"t":"2025-09-10T04:00:00Z","v":265574,"vw":93.951653},{"c":94.85,"h":96.57,"l":91.67,"n":3343,"o":95,"t":"2025-09-11T04:00:00Z","v":204457,"vw":94.406316},{"c":98.4577,"h":100.31,"l":95.0645,"n":3346,"o":95.69,"t":"2025-09-12T04:00:00Z","v":157800,"vw":98.169405},{"c":102.03,"h":102.71,"l":96.1,"n":3113,"o":96.64,"t":"2025-09-15T04:00:00Z","v":138525,"vw":100.046358},{"c":105.8654,"h":106.4038,"l":100.7444,"n":3477,"o":103.465,"t":"2025-09-16T04:00:00Z","v":176909,"vw":103.813565},{"c":107.0995,"h":109.3089,"l":100,"n":3485,"o":105.94,"t":"2025-09-17T04:00:00Z","v":218166,"vw":104.16481},{"c":112.0816,"h":115.7505,"l":109.86,"n":3846,"o":109.98,"t":"2025-09-18T04:00:00Z","v":192696,"vw":113.408029},{"c":122.16,"h":123,"l":110.71,"n":4919,"o":114.43,"t":"2025-09-19T04:00:00Z","v":236227,"vw":116.198913},{"c":119.6705,"h":124.5,"l":118.0443,"n":2941,"o":121.42,"t":"2025-09-22T04:00:00Z","v":136402,"vw":121.429509},{"c":122.27,"h":129.5,"l":117.41,"n":13524,"o":118.32,"t":"2025-09-23T04:00:00Z","v":364447,"vw":123.656113},{"c":119.1357,"h":126.61,"l":116.55,"n":3688,"o":123.73,"t":"2025-09-24T04:00:00Z","v":180551,"vw":122.015376},{"c":118.1085,"h":119.25,"l":110.65,"n":3303,"o":112.44,"t":"2025-09-25T04:00:00Z","v":185104,"vw":114.511745},{"c":129.09,"h":129.7968,"l":121.995,"n":3762,"o":122.55,"t":"2025-09-26T04:00:00Z","v":192991,"vw":125.630419},{"c":145.88,"h":157.62,"l":134.96,"n":8649,"o":135.65,"t":"2025-09-29T04:00:00Z","v":360033,"vw":144.755629},{"c":147.7,"h":148.6099,"l":140.39,"n":2682,"o":145.07,"t":"2025-09-30T04:00:00Z","v":134248,"vw":144.749661},{"c":142.05,"h":151.6,"l":139.7,"n":3618,"o":146.95,"t":"2025-10-01T04:00:00Z","v":179027,"vw":144.377508},{"c":133.94,"h":144.76,"l":130.32,"n":6144,"o":144.76,"t":"2025-10-02T04:00:00Z","v":303281,"vw":134.265744},{"c":133.16,"h":137.1,"l":130.181,"n":3112,"o":137.02,"t":"2025-10-03T04:00:00Z","v":116264,"vw":133.45024},{"c":96.09,"h":134.64,"l":79.4401,"n":31334,"o":134.5,"t":"2025-10-06T04:00:00Z","v":1096454,"vw":105.697875},{"c":110.26,"h":114.479,"l":97.26,"n":40038,"o":98.37,"t":"2025-10-07T04:00:00Z","v":1811052,"vw":107.68137},{"c":109.67,"h":118.6445,"l":104.74,"n":8990,"o":110,"t":"2025-10-08T04:00:00Z","v":453464,"vw":109.483409},{"c":99.6,"h":105.88,"l":96.5,"n":23959,"o":104.42,"t":"2025-10-09T04:00:00Z","v":737357,"vw":99.213752},{"c":89.24,"h":99.53,"l":88.6001,"n":18866,"o":98.88,"t":"2025-10-10T04:00:00Z","v":724830,"vw":92.855369},{"c":95.53,"h":96,"l":87.16,"n":9113,"o":94.87,"t":"2025-10-13T04:00:00Z","v":423244,"vw":92.25871},{"c":95.34,"h":97.55,"l":87.8,"n":6829,"o":90.55,"t":"2025-10-14T04:00:00Z","v":323398,"vw":92.995772},{"c":99.36,"h":103.48,"l":96.311,"n":8332,"o":99.88,"t":"2025-10-15T04:00:00Z","v":301512,"vw":100.388207},{"c":100.41,"h":103.89,"l":97,"n":5888,"o":102.99,"t":"2025-10-16T04:00:00Z","v":243254,"vw":100.289641},{"c":98.37,"h":102.44,"l":95.66,"n":4235,"o":98.3,"t":"2025-10-17T04:00:00Z","v":203603,"vw":98.457631},{"c":87.24,"h":96.99,"l":83.535,"n":11977,"o":96.2,"t":"2025-10-20T04:00:00Z","v":557174,"vw":88.636574},{"c":27.7306,"h":29.16,"l":27.3125,"n":2643,"o":29.13,"t":"2025-10-21T04:00:00Z","v":319130,"vw":28.220764},{"c":28.98,"h":29.6,"l":27.81,"n":3598,"o":29.06,"t":"2025-10-22T04:00:00Z","v":461034,"vw":28.735164},{"c":31.52,"h":31.64,"l":28.62,"n":5831,"o":28.62,"t":"2025-10-23T04:00:00Z","v":715739,"vw":30.45068},{"c":34.74,"h":35.44,"l":33.16,"n":7830,"o":33.49,"t":"2025-10-24T04:00:00Z","v":752544,"vw":34.690689},{"c":37.19,"h":37.5,"l":34.8,"n":7982,"o":36.47,"t":"2025-10-27T04:00:00Z","v":732303,"vw":36.1079},{"c":35.42,"h":37.9,"l":34.629,"n":5684,"o":37.29,"t":"2025-10-28T04:00:00Z","v":530957,"vw":35.786656},{"c":35.85,"h":36.1023,"l":34.28,"n":4746,"o":35.48,"t":"2025-10-29T04:00:00Z","v":444220,"vw":35.342336},{"c":34.63,"h":36.63,"l":34.57,"n":3933,"o":35.14,"t":"2025-10-30T04:00:00Z","v":380837,"vw":35.666789},{"c":36.58,"h":38.24,"l":34.59,"n":5886,"o":34.59,"t":"2025-10-31T04:00:00Z","v":557729,"vw":36.849676},{"c":35.91,"h":38.22,"l":34.59,"n":4825,"o":37.8,"t":"2025-11-03T05:00:00Z","v":453092,"vw":36.092806},{"c":33.13,"h":35.55,"l":33.0501,"n":4187,"o":35.49,"t":"2025-11-04T05:00:00Z","v":419745,"vw":34.326392},{"c":34.2,"h":34.8885,"l":31.23,"n":12204,"o":33.12,"t":"2025-11-05T05:00:00Z","v":1336514,"vw":33.301242},{"c":34.45,"h":38.3467,"l":33,"n":19495,"o":37.8,"t":"2025-11-06T05:00:00Z","v":2283268,"vw":35.312373},{"c":34.4,"h":35.8606,"l":29.54,"n":8680,"o":33.6,"t":"2025-11-07T05:00:00Z","v":824710,"vw":32.280665},{"c":37.81,"h":40.38,"l":36.1,"n":9989,"o":36.1,"t":"2025-11-10T05:00:00Z","v":1149922,"vw":38.528176},{"c":31.23,"h":37.32,"l":29.9101,"n":16785,"o":37.32,"t":"2025-11-11T05:00:00Z","v":1422529,"vw":31.915455},{"c":30.21,"h":32,"l":29.47,"n":5168,"o":31.96,"t":"2025-11-12T05:00:00Z","v":521384,"vw":30.311067},{"c":27.27,"h":29.68,"l":25.8002,"n":6790,"o":29.68,"t":"2025-11-13T05:00:00Z","v":818505,"vw":27.240838},{"c":27.36,"h":28.6639,"l":24.54,"n":6679,"o":24.87,"t":"2025-11-14T05:00:00Z","v":745371,"vw":27.030241},{"c":25.57,"h":27.47,"l":24.91,"n":3157,"o":26.77,"t":"2025-11-17T05:00:00Z","v":379888,"vw":26.191256},{"c":24.33,"h":25.74,"l":23.96,"n":3530,"o":24.84,"t":"2025-11-18T05:00:00Z","v":371614,"vw":24.602935},{"c":24.65,"h":26,"l":24.24,"n":3993,"o":24.65,"t":"2025-11-19T05:00:00Z","v":485142,"vw":25.054203},{"c":23.75,"h":27.6697,"l":23.68,"n":5808,"o":26.57,"t":"2025-11-20T05:00:00Z","v":680935,"vw":25.741105},{"c":23.7,"h":24.5299,"l":20.88,"n":5508,"o":23.81,"t":"2025-11-21T05:00:00Z","v":725573,"vw":22.642938},{"c":27.35,"h":27.695,"l":23.99,"n":8745,"o":24.18,"t":"2025-11-24T05:00:00Z","v":552307,"vw":25.397997},{"c":26.93,"h":27.01,"l":24.92,"n":2572,"o":26.92,"t":"2025-11-25T05:00:00Z","v":356492,"vw":25.729719},{"c":29.83,"h":30.17,"l":27.75,"n":4647,"o":28,"t":"2025-11-26T05:00:00Z","v":570800,"vw":29.491271},{"c":31.08,"h":31.23,"l":29.5998,"n":1757,"o":30.25,"t":"2025-11-28T05:00:00Z","v":175510,"vw":30.330642},{"c":33.72,"h":33.7337,"l":28.8,"n":5538,"o":29.59,"t":"2025-12-01T05:00:00Z","v":615234,"vw":32.045264},{"c":36.74,"h":39.615,"l":34.48,"n":8625,"o":34.51,"t":"2025-12-02T05:00:00Z","v":970504,"vw":37.964282},{"c":37.71,"h":38.3692,"l":35.88,"n":3291,"o":37.09,"t":"2025-12-03T05:00:00Z","v":367831,"vw":37.265515},{"c":40.225,"h":41.92,"l":38.5501,"n":5957,"o":39,"t":"2025-12-04T05:00:00Z","v":762370,"vw":40.359555},{"c":41.17,"h":42.42,"l":39.7,"n":4174,"o":40.62,"t":"2025-12-05T05:00:00Z","v":455939,"vw":40.901025},{"c":40.88,"h":42.9,"l":40.21,"n":3637,"o":41.53,"t":"2025-12-08T05:00:00Z","v":363253,"vw":41.673382},{"c":45.05,"h":45.245,"l":40.5378,"n":5834,"o":40.91,"t":"2025-12-09T05:00:00Z","v":758770,"vw":43.963755},{"c":42.35,"h":44.535,"l":41.82,"n":4611,"o":44.38,"t":"2025-12-10T05:00:00Z","v":428778,"vw":42.843087},{"c":44.12,"h":44.82,"l":41.5613,"n":3663,"o":41.61,"t":"2025-12-11T05:00:00Z","v":364846,"vw":43.692406},{"c":38.38,"h":43.79,"l":38.12,"n":4999,"o":43.65,"t":"2025-12-12T05:00:00Z","v":412118,"vw":40.455301},{"c":38.8211,"h":40.7299,"l":37.3,"n":3574,"o":39.85,"t":"2025-12-15T05:00:00Z","v":307058,"vw":39.49354},{"c":39.08,"h":39.41,"l":36.37,"n":3737,"o":37.92,"t":"2025-12-16T05:00:00Z","v":270272,"vw":37.973966},{"c":36.79,"h":40.35,"l":36.7,"n":3006,"o":39.84,"t":"2025-12-17T05:00:00Z","v":262561,"vw":38.462658},{"c":40.97,"h":41.93,"l":38.71,"n":4395,"o":38.83,"t":"2025-12-18T05:00:00Z","v":400564,"vw":40.96649},{"c":44.16,"h":45.22,"l":41.71,"n":4820,"o":41.88,"t":"2025-12-19T05:00:00Z","v":395595,"vw":43.720623},{"c":45.55,"h":45.88,"l":44.05,"n":3946,"o":45.42,"t":"2025-12-22T05:00:00Z","v":286310,"vw":45.056071},{"c":44.86,"h":45.83,"l":42.6,"n":2687,"o":44.74,"t":"2025-12-23T05:00:00Z","v":221470,"vw":44.047317},{"c":44.8,"h":45.58,"l":44.07,"n":1502,"o":44.72,"t":"2025-12-24T05:00:00Z","v":118363,"vw":44.702707},{"c":39.89,"h":41.78,"l":39.22,"n":2725,"o":41.42,"t":"2025-12-26T05:00:00Z","v":255861,"vw":40.435745},{"c":38.16,"h":38.68,"l":36.2,"n":3098,"o":38.68,"t":"2025-12-29T05:00:00Z","v":259816,"vw":37.325494},{"c":37.59,"h":38.18,"l":36.52,"n":1317,"o":37.75,"t":"2025-12-30T05:00:00Z","v":132079,"vw":37.262385},{"c":35.44,"h":37.905,"l":35.09,"n":1595,"o":37.615,"t":"2025-12-31T05:00:00Z","v":157313,"vw":36.196819},{"c":29.61,"h":36.272,"l":28.82,"n":9790,"o":36.09,"t":"2026-01-02T05:00:00Z","v":1011974,"vw":30.544404},{"c":30.96,"h":31.76,"l":28.202,"n":7439,"o":29.44,"t":"2026-01-05T05:00:00Z","v":701803,"vw":30.208488},{"c":29.45,"h":30.5,"l":27.29,"n":8604,"o":30.5,"t":"2026-01-06T05:00:00Z","v":929115,"vw":28.458619},{"c":30.88,"h":31.8447,"l":28.82,"n":4784,"o":29.5,"t":"2026-01-07T05:00:00Z","v":540413,"vw":30.636416},{"c":29.28,"h":30.39,"l":28.2,"n":4303,"o":29.78,"t":"2026-01-08T05:00:00Z","v":398075,"vw":29.174627},{"c":32.13,"h":32.348,"l":28.88,"n":5310,"o":29.19,"t":"2026-01-09T05:00:00Z","v":692186,"vw":31.296797},{"c":33.21,"h":33.78,"l":29.95,"n":5371,"o":30.99,"t":"2026-01-12T05:00:00Z","v":627766,"vw":32.108868},{"c":34.33,"h":35.355,"l":31.74,"n":4271,"o":33.05,"t":"2026-01-13T05:00:00Z","v":524355,"vw":33.95205},{"c":29.04,"h":35,"l":26.92,"n":21054,"o":34.85,"t":"2026-01-14T05:00:00Z","v":2345387,"vw":28.48878},{"c":28.06,"h":30.07,"l":27.41,"n":7945,"o":29.92,"t":"2026-01-15T05:00:00Z","v":1026338,"vw":28.501341},{"c":24.56,"h":28.83,"l":23.71,"n":19246,"o":28.83,"t":"2026-01-16T05:00:00Z","v":2118775,"vw":25.459735},{"c":24.14,"h":25.3,"l":21.37,"n":19990,"o":22.1,"t":"2026-01-20T05:00:00Z","v":2532930,"vw":23.851887},{"c":21.38,"h":23.71,"l":21.15,"n":11583,"o":23.39,"t":"2026-01-21T05:00:00Z","v":1692678,"vw":22.136642},{"c":20.5,"h":21.95,"l":19.85,"n":9206,"o":21.94,"t":"2026-01-22T05:00:00Z","v":1234810,"vw":20.587402},{"c":20.65,"h":21.57,"l":19.48,"n":7302,"o":20.36,"t":"2026-01-23T05:00:00Z","v":1209394,"vw":20.385335},{"c":21.51,"h":23.35,"l":21.06,"n":9788,"o":21.15,"t":"2026-01-26T05:00:00Z","v":1423884,"vw":22.395826},{"c":22.22,"h":23.2115,"l":21.67,"n":5844,"o":22.43,"t":"2026-01-27T05:00:00Z","v":975494,"vw":22.416856},{"c":22.1,"h":23.305,"l":21.75,"n":5558,"o":22.37,"t":"2026-01-28T05:00:00Z","v":888690,"vw":22.641235},{"c":24.29,"h":24.35,"l":22.07,"n":8859,"o":22.73,"t":"2026-01-29T05:00:00Z","v":1376031,"vw":23.460536},{"c":16.09,"h":23.73,"l":15.275,"n":33490,"o":23.46,"t":"2026-01-30T05:00:00Z","v":6384079,"vw":18.108404},{"c":16.69,"h":18.4475,"l":16.25,"n":9056,"o":18.09,"t":"2026-02-02T05:00:00Z","v":2026248,"vw":17.287116},{"c":15.23,"h":16.82,"l":14.3301,"n":9903,"o":16.82,"t":"2026-02-03T05:00:00Z","v":1616753,"vw":15.037928},{"c":10.34,"h":11.8195,"l":10,"n":26085,"o":11.45,"t":"2026-02-04T05:00:00Z","v":5664043,"vw":10.750263},{"c":9.65,"h":10.38,"l":8.865,"n":9309,"o":10.37,"t":"2026-02-05T05:00:00Z","v":2963792,"vw":9.679601},{"c":11.3,"h":11.48,"l":9.97,"n":9712,"o":10.88,"t":"2026-02-06T05:00:00Z","v":2170884,"vw":10.828032},{"c":14.3,"h":14.8837,"l":12,"n":24076,"o":12.05,"t":"2026-02-09T05:00:00Z","v":5142575,"vw":13.851961},{"c":15.05,"h":15.53,"l":14.32,"n":13453,"o":15.34,"t":"2026-02-10T05:00:00Z","v":3071124,"vw":14.934969},{"c":14.07,"h":14.93,"l":12.82,"n":42802,"o":14.3,"t":"2026-02-11T05:00:00Z","v":9717571,"vw":13.681436},{"c":8.47,"h":10.8,"l":8.37,"n":70511,"o":10.75,"t":"2026-02-12T05:00:00Z","v":15549260,"vw":9.213403},{"c":9.58,"h":9.62,"l":8.11,"n":28047,"o":8.39,"t":"2026-02-13T05:00:00Z","v":7940387,"vw":8.937466},{"c":8.86,"h":9.4,"l":8.48,"n":12936,"o":9.23,"t":"2026-02-17T05:00:00Z","v":3485407,"vw":8.921017},{"c":10.17,"h":10.29,"l":8.67,"n":13810,"o":8.99,"t":"2026-02-18T05:00:00Z","v":3668995,"vw":9.843199},{"c":10.54,"h":10.72,"l":9.8,"n":17756,"o":9.87,"t":"2026-02-19T05:00:00Z","v":4199816,"vw":10.372799},{"c":10.88,"h":11.7258,"l":10.6875,"n":24080,"o":10.795,"t":"2026-02-20T05:00:00Z","v":6136279,"vw":11.23355},{"c":8.91,"h":10.065,"l":8.65,"n":22599,"o":10.03,"t":"2026-02-23T05:00:00Z","v":5122654,"vw":9.017486},{"c":9.47,"h":9.71,"l":8.25,"n":13565,"o":8.87,"t":"2026-02-24T05:00:00Z","v":4174567,"vw":8.992925},{"c":10.84,"h":11.125,"l":9.45,"n":16033,"o":9.49,"t":"2026-02-25T05:00:00Z","v":4082886,"vw":10.704686},{"c":12.04,"h":12.09,"l":10.65,"n":16312,"o":10.73,"t":"2026-02-26T05:00:00Z","v":4151387,"vw":11.564377},{"c":11.48,"h":12.2,"l":11.05,"n":11469,"o":11.34,"t":"2026-02-27T05:00:00Z","v":3432965,"vw":11.549723},{"c":11.36,"h":11.57,"l":10.2404,"n":8301,"o":10.59,"t":"2026-03-02T05:00:00Z","v":2317017,"vw":11.17784},{"c":11.72,"h":11.9746,"l":9.98,"n":13218,"o":10.38,"t":"2026-03-03T05:00:00Z","v":3269654,"vw":10.895277},{"c":14.02,"h":14.15,"l":11.92,"n":17280,"o":12.02,"t":"2026-03-04T05:00:00Z","v":3593483,"vw":13.243649},{"c":15.52,"h":15.71,"l":14.165,"n":22383,"o":14.165,"t":"2026-03-05T05:00:00Z","v":4435062,"vw":15.071808},{"c":15.12,"h":15.573,"l":14.48,"n":15400,"o":15.35,"t":"2026-03-06T05:00:00Z","v":3425990,"vw":15.038667},{"c":16.05,"h":16.22,"l":14.62,"n":13451,"o":14.82,"t":"2026-03-09T04:00:00Z","v":2564064,"vw":15.580296},{"c":40.67,"h":47.72,"l":39.9041,"n":9678,"o":47.02,"t":"2026-03-10T04:00:00Z","v":907764,"vw":42.305986},{"c":37.89,"h":41.47,"l":37.1301,"n":9156,"o":41.32,"t":"2026-03-11T04:00:00Z","v":699776,"vw":39.068789},{"c":35.91,"h":39.06,"l":35.7903,"n":4991,"o":37.98,"t":"2026-03-12T04:00:00Z","v":442387,"vw":37.602649},{"c":37.3453,"h":38.39,"l":35.546,"n":4526,"o":36.4,"t":"2026-03-13T04:00:00Z","v":463028,"vw":37.017858},{"c":36.62,"h":38.5,"l":35.51,"n":4821,"o":37.83,"t":"2026-03-16T04:00:00Z","v":462243,"vw":36.711521},{"c":37.51,"h":39.04,"l":35.7401,"n":7187,"o":36.19,"t":"2026-03-17T04:00:00Z","v":742544,"vw":38.138417},{"c":34.73,"h":39.455,"l":34.7,"n":4258,"o":36.44,"t":"2026-03-18T04:00:00Z","v":335970,"vw":37.124234},{"c":34.3307,"h":34.43,"l":30.55,"n":5004,"o":32.41,"t":"2026-03-19T04:00:00Z","v":550054,"vw":32.506108},{"c":34.6,"h":34.77,"l":31.6039,"n":3493,"o":33.06,"t":"2026-03-20T04:00:00Z","v":335297,"vw":33.409647},{"c":37.31,"h":39.4499,"l":35.05,"n":5008,"o":35.05,"t":"2026-03-23T04:00:00Z","v":527665,"vw":37.956436},{"c":33.52,"h":36.96,"l":32.25,"n":4124,"o":36.58,"t":"2026-03-24T04:00:00Z","v":412429,"vw":33.717887},{"c":33.67,"h":34.77,"l":32.55,"n":2325,"o":34.58,"t":"2026-03-25T04:00:00Z","v":189794,"vw":33.939246},{"c":26.55,"h":30.005,"l":26.22,"n":12898,"o":30,"t":"2026-03-26T04:00:00Z","v":1190707,"vw":27.485504},{"c":25.18,"h":27.55,"l":25.1001,"n":3719,"o":26.63,"t":"2026-03-27T04:00:00Z","v":315309,"vw":26.478299},{"c":24.07,"h":25.94,"l":23.33,"n":3849,"o":25.09,"t":"2026-03-30T04:00:00Z","v":402051,"vw":24.594531},{"c":27.42,"h":27.5399,"l":24.15,"n":4236,"o":24.99,"t":"2026-03-31T04:00:00Z","v":516106,"vw":26.201396},{"c":25.89,"h":28.155,"l":25.65,"n":4071,"o":27.72,"t":"2026-04-01T04:00:00Z","v":433956,"vw":26.663092},{"c":25.68,"h":26.74,"l":23.171,"n":3280,"o":24.31,"t":"2026-04-02T04:00:00Z","v":505753,"vw":25.323606},{"c":29.25,"h":29.45,"l":26.39,"n":4900,"o":26.39,"t":"2026-04-06T04:00:00Z","v":646233,"vw":28.461051},{"c":28.96,"h":29.6528,"l":27.19,"n":3400,"o":28.45,"t":"2026-04-07T04:00:00Z","v":307433,"vw":28.487838},{"c":26.26,"h":34.13,"l":25.175,"n":12094,"o":33.44,"t":"2026-04-08T04:00:00Z","v":1405717,"vw":28.703803},{"c":24.6,"h":27.0689,"l":23.27,"n":10339,"o":26.32,"t":"2026-04-09T04:00:00Z","v":1469296,"vw":24.54588},{"c":26.17,"h":26.18,"l":22.71,"n":6414,"o":24.09,"t":"2026-04-10T04:00:00Z","v":931518,"vw":24.883151},{"c":29.59,"h":30.22,"l":26.56,"n":8042,"o":26.56,"t":"2026-04-13T04:00:00Z","v":1059700,"vw":28.989793},{"c":31.84,"h":32.18,"l":30.5777,"n":7537,"o":31.24,"t":"2026-04-14T04:00:00Z","v":1045343,"vw":31.409754},{"c":36.46,"h":36.69,"l":31.9,"n":10624,"o":32.53,"t":"2026-04-15T04:00:00Z","v":1159093,"vw":35.044008},{"c":36.56,"h":39.9,"l":35.945,"n":10753,"o":39.65,"t":"2026-04-16T04:00:00Z","v":1085982,"vw":37.638744},{"c":38.38,"h":39.84,"l":37.57,"n":8556,"o":38.4,"t":"2026-04-17T04:00:00Z","v":800500,"vw":38.854708},{"c":40.55,"h":40.6599,"l":36.61,"n":6760,"o":37.35,"t":"2026-04-20T04:00:00Z","v":544658,"vw":39.137439},{"c":37.5846,"h":40.47,"l":37.2851,"n":8127,"o":40.45,"t":"2026-04-21T04:00:00Z","v":790865,"vw":39.024856},{"c":39.2029,"h":39.39,"l":36.856,"n":4129,"o":38.85,"t":"2026-04-22T04:00:00Z","v":416567,"vw":38.488813},{"c":34.45,"h":37.2,"l":32.65,"n":7336,"o":36.97,"t":"2026-04-23T04:00:00Z","v":698713,"vw":34.606603},{"c":33.49,"h":34.86,"l":31.09,"n":7536,"o":34.4,"t":"2026-04-24T04:00:00Z","v":752529,"vw":32.574369},{"c":35.46,"h":35.53,"l":32.85,"n":3895,"o":32.9,"t":"2026-04-27T04:00:00Z","v":527687,"vw":34.730665},{"c":33.7,"h":35.6294,"l":32.4501,"n":3586,"o":34.33,"t":"2026-04-28T04:00:00Z","v":531325,"vw":33.565883},{"c":32.6759,"h":33.44,"l":30.7608,"n":3456,"o":33.34,"t":"2026-04-29T04:00:00Z","v":340803,"vw":31.78914},{"c":33.08,"h":33.6,"l":31.2401,"n":2486,"o":32.86,"t":"2026-04-30T04:00:00Z","v":308287,"vw":32.326237},{"c":35.25,"h":36.58,"l":33.83,"n":3879,"o":35.19,"t":"2026-05-01T04:00:00Z","v":535625,"vw":35.154997},{"c":37.55,"h":38.75,"l":35.77,"n":5143,"o":36.22,"t":"2026-05-04T04:00:00Z","v":541442,"vw":37.480893},{"c":37.88,"h":38.7424,"l":36.7,"n":4946,"o":38.25,"t":"2026-05-05T04:00:00Z","v":455617,"vw":37.772032},{"c":36.66,"h":38.17,"l":34,"n":23013,"o":38.17,"t":"2026-05-06T04:00:00Z","v":2497880,"vw":35.425606},{"c":41.05,"h":43.35,"l":32.51,"n":26848,"o":34.19,"t":"2026-05-07T04:00:00Z","v":2944282,"vw":38.928905},{"c":36.11,"h":40.235,"l":32.64,"n":21075,"o":40.16,"t":"2026-05-08T04:00:00Z","v":2191863,"vw":35.011611},{"c":37.57,"h":37.75,"l":32.84,"n":13895,"o":34.06,"t":"2026-05-11T04:00:00Z","v":1857378,"vw":34.373394},{"c":39.5,"h":39.8,"l":37.49,"n":8979,"o":37.93,"t":"2026-05-12T04:00:00Z","v":849311,"vw":38.936368},{"c":33.58,"h":38.95,"l":33.11,"n":13479,"o":38.59,"t":"2026-05-13T04:00:00Z","v":1288936,"vw":34.314377},{"c":38.18,"h":38.56,"l":33.16,"n":9258,"o":33.51,"t":"2026-05-14T04:00:00Z","v":957907,"vw":36.482623},{"c":40.64,"h":41.31,"l":37,"n":8523,"o":37.5,"t":"2026-05-15T04:00:00Z","v":866638,"vw":39.795655},{"c":39.37,"h":43,"l":38.09,"n":5226,"o":39.77,"t":"2026-05-18T04:00:00Z","v":558382,"vw":40.495204},{"c":36.76,"h":41.09,"l":36.24,"n":4376,"o":40.64,"t":"2026-05-19T04:00:00Z","v":379298,"vw":37.61622},{"c":37.51,"h":37.78,"l":34.2969,"n":4728,"o":36.39,"t":"2026-05-20T04:00:00Z","v":450420,"vw":36.287507},{"c":38.1,"h":40.05,"l":36.33,"n":4467,"o":37.1,"t":"2026-05-21T04:00:00Z","v":582039,"vw":38.838971},{"c":37.55,"h":39.49,"l":36.64,"n":3870,"o":38.1,"t":"2026-05-22T04:00:00Z","v":374863,"vw":38.017851},{"c":42.49,"h":46.26,"l":39.9,"n":8965,"o":43,"t":"2026-05-26T04:00:00Z","v":1168319,"vw":43.769229},{"c":51.43,"h":53.5,"l":42.51,"n":13473,"o":43.87,"t":"2026-05-27T04:00:00Z","v":1704274,"vw":49.78939},{"c":57.08,"h":58.2275,"l":50.11,"n":8827,"o":50.11,"t":"2026-05-28T04:00:00Z","v":804640,"vw":55.949538},{"c":59.55,"h":60.3,"l":53.48,"n":6986,"o":57.13,"t":"2026-05-29T04:00:00Z","v":607964,"vw":57.039092},{"c":59.58,"h":61,"l":54.24,"n":6349,"o":59.94,"t":"2026-06-01T04:00:00Z","v":669561,"vw":57.644565},{"c":58.07,"h":60.08,"l":55.1201,"n":4656,"o":59.42,"t":"2026-06-02T04:00:00Z","v":327585,"vw":57.064803},{"c":51.39,"h":56.275,"l":50.4,"n":4298,"o":56.05,"t":"2026-06-03T04:00:00Z","v":320311,"vw":52.096175},{"c":49.44,"h":54.33,"l":48.53,"n":4072,"o":51.825,"t":"2026-06-04T04:00:00Z","v":344248,"vw":51.561386},{"c":48.91,"h":55.5999,"l":47.5,"n":4606,"o":52.495,"t":"2026-06-05T04:00:00Z","v":501956,"vw":50.110477},{"c":50.01,"h":51.755,"l":49,"n":2189,"o":49.35,"t":"2026-06-08T04:00:00Z","v":189009,"vw":50.742495},{"c":42.4,"h":50.49,"l":39.22,"n":4270,"o":48.66,"t":"2026-06-09T04:00:00Z","v":351736,"vw":43.405601},{"c":37.935,"h":41.88,"l":37.7919,"n":3164,"o":39.77,"t":"2026-06-10T04:00:00Z","v":323728,"vw":40.123468},{"c":35.7,"h":38.2,"l":34.68,"n":5117,"o":36.36,"t":"2026-06-11T04:00:00Z","v":551630,"vw":36.150371},{"c":38.45,"h":38.82,"l":34.87,"n":3310,"o":35.97,"t":"2026-06-12T04:00:00Z","v":342766,"vw":37.17957},{"c":42.16,"h":43.57,"l":40.11,"n":5658,"o":40.24,"t":"2026-06-15T04:00:00Z","v":714311,"vw":42.015128},{"c":41.11,"h":42.21,"l":37.7901,"n":6997,"o":42.21,"t":"2026-06-16T04:00:00Z","v":1108986,"vw":39.317299},{"c":35.6,"h":41.6363,"l":35.17,"n":5864,"o":40.775,"t":"2026-06-17T04:00:00Z","v":512843,"vw":38.01225},{"c":33.95,"h":35.82,"l":32.6,"n":5114,"o":35.51,"t":"2026-06-18T04:00:00Z","v":506385,"vw":33.912798},{"c":33.85,"h":35.725,"l":30.94,"n":5056,"o":31.6,"t":"2026-06-22T04:00:00Z","v":495834,"vw":33.261415},{"c":33.59,"h":34.55,"l":32.4216,"n":1834,"o":32.9,"t":"2026-06-23T04:00:00Z","v":223876,"vw":33.612887},{"c":33.31,"h":34.58,"l":32.32,"n":2420,"o":32.55,"t":"2026-06-24T04:00:00Z","v":217942,"vw":33.258495},{"c":30.59,"h":31.2208,"l":26.65,"n":4648,"o":31.15,"t":"2026-06-25T04:00:00Z","v":481678,"vw":29.378834},{"c":34.64,"h":35.574,"l":29.6072,"n":3485,"o":30.65,"t":"2026-06-26T04:00:00Z","v":404736,"vw":33.368397},{"c":37.78,"h":39.0147,"l":35.73,"n":4388,"o":36.56,"t":"2026-06-29T04:00:00Z","v":573530,"vw":37.703011},{"c":40.42,"h":40.99,"l":36.96,"n":4026,"o":37.15,"t":"2026-06-30T04:00:00Z","v":517900,"vw":39.922711},{"c":48.19,"h":49.68,"l":41.62,"n":7718,"o":43.13,"t":"2026-07-01T04:00:00Z","v":1079901,"vw":47.54792},{"c":41.62,"h":50.24,"l":41.34,"n":4351,"o":46.11,"t":"2026-07-02T04:00:00Z","v":383311,"vw":45.3811},{"c":44.27,"h":44.5,"l":39.52,"n":2041,"o":39.52,"t":"2026-07-06T04:00:00Z","v":183988,"vw":43.030114},{"c":41.7238,"h":44.84,"l":40.05,"n":2213,"o":43.73,"t":"2026-07-07T04:00:00Z","v":170842,"vw":42.156631},{"c":40.7,"h":41.57,"l":38.42,"n":1976,"o":40.42,"t":"2026-07-08T04:00:00Z","v":211799,"vw":39.964272},{"c":40.4362,"h":41.895,"l":37.5,"n":3900,"o":38.01,"t":"2026-07-09T04:00:00Z","v":236758,"vw":39.93086},{"c":38.35,"h":42.535,"l":38,"n":2584,"o":41.54,"t":"2026-07-10T04:00:00Z","v":205110,"vw":39.921654},{"c":28.68,"h":37.03,"l":27.31,"n":11519,"o":37.03,"t":"2026-07-13T04:00:00Z","v":930950,"vw":30.59236},{"c":29.4,"h":30.81,"l":27.66,"n":4758,"o":27.66,"t":"2026-07-14T04:00:00Z","v":400686,"vw":29.85337},{"c":29.86,"h":31.21,"l":28.93,"n":3124,"o":29.57,"t":"2026-07-15T04:00:00Z","v":241545,"vw":29.996939},{"c":27.4731,"h":29.985,"l":27.25,"n":2177,"o":29.79,"t":"2026-07-16T04:00:00Z","v":194248,"vw":28.194127},{"c":26.2685,"h":27.065,"l":24.84,"n":2699,"o":25.83,"t":"2026-07-17T04:00:00Z","v":271204,"vw":25.772467},{"c":26.26,"h":27.73,"l":26.03,"n":2232,"o":26.89,"t":"2026-07-20T04:00:00Z","v":183371,"vw":26.729799},{"c":26.74,"h":27.41,"l":25.41,"n":2573,"o":25.47,"t":"2026-07-21T04:00:00Z","v":220190,"vw":26.606694},{"c":24.7623,"h":26.09,"l":24.05,"n":3770,"o":26.09,"t":"2026-07-22T04:00:00Z","v":403846,"vw":24.766754},{"c":23.11,"h":24.89,"l":22.8,"n":4357,"o":24.89,"t":"2026-07-23T04:00:00Z","v":350444,"vw":23.238311},{"c":22.2309,"h":23.1172,"l":21.67,"n":2391,"o":22.99,"t":"2026-07-24T04:00:00Z","v":212826,"vw":22.292839},{"c":24.63,"h":25,"l":23.365,"n":3146,"o":23.615,"t":"2026-07-27T04:00:00Z","v":513732,"vw":24.189619},{"c":25.18,"h":25.55,"l":22.55,"n":2547,"o":24.835,"t":"2026-07-28T04:00:00Z","v":344015,"vw":24.493048},{"c":23.04,"h":25.4,"l":22.7364,"n":2785,"o":24.77,"t":"2026-07-29T04:00:00Z","v":334067,"vw":23.562422},{"c":23.4685,"h":23.66,"l":21.86,"n":2910,"o":22.2,"t":"2026-07-30T04:00:00Z","v":310843,"vw":22.928485},{"c":22.5324,"h":22.75,"l":20.44,"n":6462,"o":22.55,"t":"2026-07-31T04:00:00Z","v":565653,"vw":21.568001},{"c":23.73,"h":24.58,"l":22.95,"n":2986,"o":23.95,"t":"2026-08-03T04:00:00Z","v":380028,"vw":23.860749},{"c":25.1595,"h":26.015,"l":23.5801,"n":5267,"o":25.25,"t":"2026-08-04T04:00:00Z","v":726577,"vw":24.75537},{"c":25.01,"h":27.38,"l":24.85,"n":23382,"o":26.99,"t":"2026-08-05T04:00:00Z","v":3447263,"vw":25.819764},{"c":15.2,"h":17.0799,"l":14.8,"n":32798,"o":15.76,"t":"2026-08-06T04:00:00Z","v":4696911,"vw":15.468645},{"c":16.14,"h":16.53,"l":15.29,"n":9921,"o":15.36,"t":"2026-08-07T04:00:00Z","v":1814161,"vw":16.019179},{"c":15.45,"h":16.52,"l":15.42,"n":8476,"o":16.19,"t":"2026-08-10T04:00:00Z","v":1644076,"vw":15.760171},{"c":13.59,"h":14.65,"l":13.53,"n":18072,"o":14.635,"t":"2026-08-11T04:00:00Z","v":3248096,"vw":13.88414},{"c":12.34,"h":13.669,"l":12.3,"n":17454,"o":13.6,"t":"2026-08-12T04:00:00Z","v":3144510,"vw":12.869238},{"c":13.01,"h":13.4293,"l":12.54,"n":12071,"o":12.54,"t":"2026-08-13T04:00:00Z","v":2404824,"vw":13.099154},{"c":13.23,"h":13.95,"l":13.05,"n":11130,"o":13.07,"t":"2026-08-14T04:00:00Z","v":1806023,"vw":13.629257},{"c":12.95,"h":14.11,"l":12.6,"n":7522,"o":13.47,"t":"2026-08-17T04:00:00Z","v":2126638,"vw":13.176578},{"c":12.55,"h":13.16,"l":12.54,"n":5498,"o":12.67,"t":"2026-08-18T04:00:00Z","v":1094033,"vw":12.855558},{"c":12.85,"h":13.18,"l":12.27,"n":4764,"o":12.45,"t":"2026-08-19T04:00:00Z","v":1273851,"vw":12.840984},{"c":12.67,"h":13.5,"l":12.56,"n":4339,"o":12.83,"t":"2026-08-20T04:00:00Z","v":883281,"vw":12.94368},{"c":12.41,"h":12.52,"l":11.845,"n":6802,"o":12.28,"t":"2026-08-21T04:00:00Z","v":1555078,"vw":12.110662},{"c":11.82,"h":12.48,"l":11.72,"n":4950,"o":12.29,"t":"2026-08-24T04:00:00Z","v":1062329,"vw":11.951964},{"c":12.75,"h":12.76,"l":11.94,"n":4065,"o":11.94,"t":"2026-08-25T04:00:00Z","v":917724,"vw":12.369154},{"c":12.55,"h":13.22,"l":12.45,"n":3011,"o":12.7,"t":"2026-08-26T04:00:00Z","v":669250,"vw":12.729141},{"c":12.92,"h":13.16,"l":12.4,"n":4012,"o":12.89,"t":"2026-08-27T04:00:00Z","v":918345,"vw":12.853888},{"c":13.34,"h":14.775,"l":13.16,"n":13056,"o":13.2,"t":"2026-08-28T04:00:00Z","v":3237941,"vw":13.929977},{"c":12.86,"h":13.3399,"l":12.36,"n":4819,"o":13.14,"t":"2026-08-31T04:00:00Z","v":1208583,"vw":12.691043},{"c":12.81,"h":13.37,"l":12.31,"n":5301,"o":12.31,"t":"2026-09-01T04:00:00Z","v":1388988,"vw":13.004394},{"c":13.42,"h":13.55,"l":12.33,"n":3757,"o":12.65,"t":"2026-09-02T04:00:00Z","v":836443,"vw":13.056092},{"c":12.93,"h":14.41,"l":12.5842,"n":7150,"o":13.725,"t":"2026-09-03T04:00:00Z","v":1759623,"vw":13.459919},{"c":13.46,"h":13.75,"l":12.67,"n":5005,"o":12.72,"t":"2026-09-04T04:00:00Z","v":1189701,"vw":13.305138},{"c":12.78,"h":13.65,"l":12.59,"n":6804,"o":13.4,"t":"2026-09-08T04:00:00Z","v":1436165,"vw":12.807637},{"c":12.2,"h":12.7562,"l":12.12,"n":4302,"o":12.72,"t":"2026-09-09T04:00:00Z","v":1124643,"vw":12.408845},{"c":12.9,"h":13.18,"l":11.8,"n":5366,"o":11.88,"t":"2026-09-10T04:00:00Z","v":1376692,"vw":12.82946},{"c":13.67,"h":13.81,"l":12.71,"n":5029,"o":13.06,"t":"2026-09-11T04:00:00Z","v":1415142,"vw":13.396173},{"c":14.53,"h":14.89,"l":13.3901,"n":5746,"o":13.68,"t":"2026-09-14T04:00:00Z","v":1354655,"vw":14.31381},{"c":14.28,"h":14.53,"l":13.63,"n":4774,"o":14.13,"t":"2026-09-15T04:00:00Z","v":815262,"vw":14.104898},{"c":13.8743,"h":14.74,"l":13.5,"n":3098,"o":14.53,"t":"2026-09-16T04:00:00Z","v":714687,"vw":13.916556},{"c":13.46,"h":14.45,"l":12.89,"n":5460,"o":14.25,"t":"2026-09-17T04:00:00Z","v":1393604,"vw":13.241357},{"c":12.33,"h":13.99,"l":12.3001,"n":7445,"o":13.55,"t":"2026-09-18T04:00:00Z","v":2352432,"vw":12.773987},{"c":14.07,"h":14.63,"l":12.23,"n":9123,"o":12.42,"t":"2026-09-21T04:00:00Z","v":2835307,"vw":13.472842},{"c":13.92,"h":14.38,"l":13.51,"n":3968,"o":14.38,"t":"2026-09-22T04:00:00Z","v":1064507,"vw":13.765693},{"c":12.84,"h":12.9,"l":11.97,"n":16030,"o":12.89,"t":"2026-09-23T04:00:00Z","v":4474124,"vw":12.36598},{"c":12.56,"h":13.2,"l":12.26,"n":5355,"o":12.71,"t":"2026-09-24T04:00:00Z","v":1542607,"vw":12.708985},{"c":12.42,"h":12.85,"l":12.28,"n":3495,"o":12.55,"t":"2026-09-25T04:00:00Z","v":838770,"vw":12.547695},{"c":12.23,"h":13.36,"l":12.14,"n":7100,"o":13.33,"t":"2026-09-28T04:00:00Z","v":1881952,"vw":12.376414},{"c":12.03,"h":12.61,"l":11.96,"n":5479,"o":12.4,"t":"2026-09-29T04:00:00Z","v":1714009,"vw":12.208751},{"c":10.84,"h":11.8,"l":10.82,"n":11061,"o":11.55,"t":"2026-09-30T04:00:00Z","v":3639029,"vw":11.227956},{"c":10.14,"h":10.88,"l":9.6646,"n":13909,"o":10.85,"t":"2026-10-01T04:00:00Z","v":4708571,"vw":10.050887},{"c":9.18,"h":10.02,"l":9.1,"n":15716,"o":9.33,"t":"2026-10-02T04:00:00Z","v":4690542,"vw":9.509486},{"c":10.1,"h":10.47,"l":9.35,"n":8282,"o":9.35,"t":"2026-10-05T04:00:00Z","v":2454424,"vw":10.129314},{"c":9.9,"h":10.2325,"l":9.74,"n":5651,"o":10.22,"t":"2026-10-06T04:00:00Z","v":1434605,"vw":9.939196},{"c":10.04,"h":10.06,"l":9.23,"n":4119,"o":9.63,"t":"2026-10-07T04:00:00Z","v":931890,"vw":9.659727},{"c":9.96,"h":9.97,"l":9.33,"n":3035,"o":9.78,"t":"2026-10-08T04:00:00Z","v":740370,"vw":9.713085},{"c":9.75,"h":10.12,"l":9.6343,"n":2670,"o":10.045,"t":"2026-10-09T04:00:00Z","v":609062,"vw":9.819611},{"c":9.3,"h":10.2,"l":9.25,"n":3294,"o":9.86,"t":"2026-10-12T04:00:00Z","v":902459,"vw":9.618027},{"c":9.38,"h":9.72,"l":9.05,"n":2670,"o":9.12,"t":"2026-10-13T04:00:00Z","v":773271,"vw":9.437941},{"c":8.69,"h":9.405,"l":8.63,"n":4664,"o":9.27,"t":"2026-10-14T04:00:00Z","v":1181922,"vw":8.875362},{"c":9.82,"h":9.89,"l":8.58,"n":4175,"o":8.595,"t":"2026-10-15T04:00:00Z","v":1217160,"vw":9.518803},{"c":8.92,"h":9.93,"l":8.79,"n":2628,"o":9.93,"t":"2026-10-16T04:00:00Z","v":531283,"vw":9.195015},{"c":9.08,"h":9.17,"l":8.6658,"n":1815,"o":9.07,"t":"2026-10-19T04:00:00Z","v":502927,"vw":8.963197},{"c":9.31,"h":9.65,"l":9,"n":1510,"o":9.14,"t":"2026-10-20T04:00:00Z","v":338936,"vw":9.399392},{"c":9.01,"h":9.317,"l":8.75,"n":2649,"o":9.285,"t":"2026-10-21T04:00:00Z","v":562186,"vw":8.999469},{"c":8.75,"h":9.18,"l":8.55,"n":2088,"o":8.84,"t":"2026-10-22T04:00:00Z","v":657051,"vw":8.7558}],"volatilityBars":[{"c":12.59,"h":12.59,"l":12.49,"n":130,"o":12.51,"t":"2026-09-21T08:00:00Z","v":21765,"vw":12.550625},{"c":12.51,"h":12.5806,"l":12.51,"n":13,"o":12.5806,"t":"2026-09-21T08:15:00Z","v":1775,"vw":12.534279},{"c":12.55,"h":12.55,"l":12.53,"n":7,"o":12.53,"t":"2026-09-21T08:30:00Z","v":1228,"vw":12.541525},{"c":12.5,"h":12.5796,"l":12.5,"n":15,"o":12.5796,"t":"2026-09-21T08:45:00Z","v":1508,"vw":12.524303},{"c":12.53,"h":12.55,"l":12.53,"n":5,"o":12.55,"t":"2026-09-21T09:00:00Z","v":600,"vw":12.536667},{"c":12.51,"h":12.51,"l":12.51,"n":4,"o":12.51,"t":"2026-09-21T09:15:00Z","v":395,"vw":12.51},{"c":12.54,"h":12.55,"l":12.54,"n":4,"o":12.55,"t":"2026-09-21T09:30:00Z","v":448,"vw":12.542597},{"c":12.51,"h":12.55,"l":12.51,"n":3,"o":12.55,"t":"2026-09-21T09:45:00Z","v":3205,"vw":12.5475},{"c":12.51,"h":12.5372,"l":12.51,"n":4,"o":12.5372,"t":"2026-09-21T10:15:00Z","v":392,"vw":12.520039},{"c":12.53,"h":12.53,"l":12.52,"n":8,"o":12.52,"t":"2026-09-21T10:45:00Z","v":2700,"vw":12.526667},{"c":12.5107,"h":12.52,"l":12.46,"n":34,"o":12.51,"t":"2026-09-21T11:00:00Z","v":6358,"vw":12.497914},{"c":12.44,"h":12.5181,"l":12.44,"n":25,"o":12.5181,"t":"2026-09-21T11:15:00Z","v":5338,"vw":12.472099},{"c":12.468,"h":12.468,"l":12.44,"n":5,"o":12.44,"t":"2026-09-21T11:30:00Z","v":514,"vw":12.4624},{"c":12.49,"h":12.4993,"l":12.45,"n":9,"o":12.45,"t":"2026-09-21T11:45:00Z","v":7530,"vw":12.46724},{"c":12.47,"h":12.51,"l":12.47,"n":10,"o":12.4964,"t":"2026-09-21T12:00:00Z","v":2477,"vw":12.486193},{"c":12.5,"h":12.5,"l":12.45,"n":14,"o":12.45,"t":"2026-09-21T12:15:00Z","v":3993,"vw":12.464731},{"c":12.5,"h":12.52,"l":12.5,"n":19,"o":12.51,"t":"2026-09-21T12:30:00Z","v":2427,"vw":12.511518},{"c":12.52,"h":12.5442,"l":12.5,"n":8,"o":12.5,"t":"2026-09-21T12:45:00Z","v":793,"vw":12.532367},{"c":12.56,"h":12.56,"l":12.53,"n":33,"o":12.53,"t":"2026-09-21T13:00:00Z","v":7402,"vw":12.54581},{"c":12.43,"h":12.6,"l":12.37,"n":85,"o":12.6,"t":"2026-09-21T13:15:00Z","v":13697,"vw":12.474761},{"c":12.87,"h":12.88,"l":12.23,"n":669,"o":12.42,"t":"2026-09-21T13:30:00Z","v":189917,"vw":12.481683},{"c":13.02,"h":13.15,"l":12.8148,"n":860,"o":12.86,"t":"2026-09-21T13:45:00Z","v":512162,"vw":13.007174},{"c":13.37,"h":13.48,"l":13.005,"n":734,"o":13.03,"t":"2026-09-21T14:00:00Z","v":291651,"vw":13.272496},{"c":13.52,"h":13.5299,"l":13.2902,"n":738,"o":13.385,"t":"2026-09-21T14:15:00Z","v":255813,"vw":13.452819},{"c":13.405,"h":13.55,"l":13.39,"n":510,"o":13.51,"t":"2026-09-21T14:30:00Z","v":154464,"vw":13.502444},{"c":13.52,"h":13.5599,"l":13.36,"n":401,"o":13.3801,"t":"2026-09-21T14:45:00Z","v":203811,"vw":13.508026},{"c":13.44,"h":13.52,"l":13.28,"n":386,"o":13.5,"t":"2026-09-21T15:00:00Z","v":75185,"vw":13.379199},{"c":13.5695,"h":13.6,"l":13.46,"n":222,"o":13.475,"t":"2026-09-21T15:15:00Z","v":90433,"vw":13.559555},{"c":13.64,"h":13.64,"l":13.51,"n":279,"o":13.5484,"t":"2026-09-21T15:30:00Z","v":93138,"vw":13.544309},{"c":13.62,"h":13.7151,"l":13.5822,"n":213,"o":13.62,"t":"2026-09-21T15:45:00Z","v":49058,"vw":13.671021},{"c":13.7,"h":13.77,"l":13.63,"n":161,"o":13.642,"t":"2026-09-21T16:00:00Z","v":55640,"vw":13.688888},{"c":13.7601,"h":13.81,"l":13.71,"n":170,"o":13.72,"t":"2026-09-21T16:15:00Z","v":46557,"vw":13.772612},{"c":13.76,"h":13.78,"l":13.69,"n":94,"o":13.76,"t":"2026-09-21T16:30:00Z","v":24018,"vw":13.74069},{"c":13.8,"h":13.8,"l":13.74,"n":126,"o":13.7618,"t":"2026-09-21T16:45:00Z","v":27337,"vw":13.766122},{"c":13.79,"h":13.82,"l":13.71,"n":131,"o":13.81,"t":"2026-09-21T17:00:00Z","v":31670,"vw":13.778759},{"c":13.88,"h":13.9199,"l":13.81,"n":139,"o":13.82,"t":"2026-09-21T17:15:00Z","v":46147,"vw":13.876035},{"c":14.03,"h":14.045,"l":13.8601,"n":243,"o":13.88,"t":"2026-09-21T17:30:00Z","v":69517,"vw":13.980448},{"c":14.0101,"h":14.04,"l":13.93,"n":230,"o":14.035,"t":"2026-09-21T17:45:00Z","v":84116,"vw":13.997027},{"c":14.035,"h":14.05,"l":13.97,"n":210,"o":14.02,"t":"2026-09-21T18:00:00Z","v":33630,"vw":14.008303},{"c":14.1,"h":14.115,"l":14.01,"n":138,"o":14.035,"t":"2026-09-21T18:15:00Z","v":23260,"vw":14.067077},{"c":14.08,"h":14.1799,"l":14.06,"n":159,"o":14.1,"t":"2026-09-21T18:30:00Z","v":33566,"vw":14.120782},{"c":14.28,"h":14.28,"l":14.064,"n":106,"o":14.064,"t":"2026-09-21T18:45:00Z","v":15030,"vw":14.191513},{"c":14.32,"h":14.3299,"l":14.26,"n":194,"o":14.28,"t":"2026-09-21T19:00:00Z","v":52497,"vw":14.294833},{"c":14.4038,"h":14.4098,"l":14.3,"n":157,"o":14.3172,"t":"2026-09-21T19:15:00Z","v":38154,"vw":14.367559},{"c":14.5901,"h":14.63,"l":14.403,"n":297,"o":14.403,"t":"2026-09-21T19:30:00Z","v":51332,"vw":14.541956},{"c":14.08,"h":14.6085,"l":14.0585,"n":698,"o":14.58,"t":"2026-09-21T19:45:00Z","v":152393,"vw":14.312964},{"c":14.01,"h":14.11,"l":13.9353,"n":84,"o":14.07,"t":"2026-09-21T20:00:00Z","v":16447,"vw":14.024515},{"c":14.02,"h":14.0385,"l":13.99,"n":17,"o":14.0018,"t":"2026-09-21T20:15:00Z","v":2136,"vw":14.006697},{"c":13.99,"h":14.039,"l":13.98,"n":28,"o":14.039,"t":"2026-09-21T20:30:00Z","v":9308,"vw":13.991713},{"c":13.98,"h":13.99,"l":13.98,"n":12,"o":13.99,"t":"2026-09-21T20:45:00Z","v":5051,"vw":13.987302},{"c":14.03,"h":14.03,"l":13.97,"n":10,"o":13.98,"t":"2026-09-21T21:00:00Z","v":3860,"vw":13.989722},{"c":14.03,"h":14.03,"l":13.97,"n":6,"o":13.97,"t":"2026-09-21T21:15:00Z","v":1194,"vw":13.990818},{"c":14.0009,"h":14.04,"l":14.0009,"n":4,"o":14.04,"t":"2026-09-21T21:30:00Z","v":1100,"vw":14.020773},{"c":14.0498,"h":14.0498,"l":14.0498,"n":1,"o":14.0498,"t":"2026-09-21T21:45:00Z","v":100,"vw":14.0498},{"c":14.06,"h":14.06,"l":14.059,"n":5,"o":14.059,"t":"2026-09-21T22:15:00Z","v":515,"vw":14.0598},{"c":14.03,"h":14.05,"l":14.03,"n":6,"o":14.05,"t":"2026-09-21T22:45:00Z","v":900,"vw":14.042222},{"c":14.03,"h":14.04,"l":14.03,"n":9,"o":14.04,"t":"2026-09-21T23:15:00Z","v":1939,"vw":14.036417},{"c":14.02,"h":14.04,"l":14.02,"n":5,"o":14.04,"t":"2026-09-21T23:30:00Z","v":1260,"vw":14.023452},{"c":14.04,"h":14.08,"l":14.04,"n":14,"o":14.07,"t":"2026-09-21T23:45:00Z","v":1367,"vw":14.060833},{"c":14.11,"h":14.11,"l":14,"n":103,"o":14.02,"t":"2026-09-22T08:00:00Z","v":9918,"vw":14.030524},{"c":14.18,"h":14.1895,"l":14.07,"n":7,"o":14.11,"t":"2026-09-22T08:15:00Z","v":3175,"vw":14.158812},{"c":14.1,"h":14.11,"l":14.09,"n":5,"o":14.11,"t":"2026-09-22T08:30:00Z","v":531,"vw":14.095747},{"c":14.18,"h":14.19,"l":14.1,"n":34,"o":14.1,"t":"2026-09-22T08:45:00Z","v":43182,"vw":14.113108},{"c":14.29,"h":14.3267,"l":14.29,"n":3,"o":14.3267,"t":"2026-09-22T10:00:00Z","v":417,"vw":14.316132},{"c":14.26,"h":14.33,"l":14.26,"n":3,"o":14.26,"t":"2026-09-22T10:15:00Z","v":3200,"vw":14.325625},{"c":14.21,"h":14.29,"l":14.21,"n":4,"o":14.29,"t":"2026-09-22T10:45:00Z","v":612,"vw":14.263154},{"c":14.01,"h":14.2,"l":14.01,"n":37,"o":14.2,"t":"2026-09-22T11:00:00Z","v":3836,"vw":14.094728},{"c":14,"h":14,"l":13.95,"n":3,"o":13.95,"t":"2026-09-22T11:15:00Z","v":700,"vw":13.975806},{"c":14.14,"h":14.14,"l":14.01,"n":16,"o":14.01,"t":"2026-09-22T11:30:00Z","v":2953,"vw":14.071034},{"c":14.0819,"h":14.12,"l":14.01,"n":33,"o":14.07,"t":"2026-09-22T11:45:00Z","v":5564,"vw":14.067926},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-09-22T12:15:00Z","v":186,"vw":14.12},{"c":14.2096,"h":14.2096,"l":14.13,"n":52,"o":14.2,"t":"2026-09-22T12:30:00Z","v":11351,"vw":14.143753},{"c":14.3,"h":14.3,"l":14.18,"n":12,"o":14.2117,"t":"2026-09-22T12:45:00Z","v":1090,"vw":14.255185},{"c":14.3728,"h":14.3899,"l":14.28,"n":21,"o":14.28,"t":"2026-09-22T13:00:00Z","v":5233,"vw":14.322001},{"c":14.28,"h":14.49,"l":14.28,"n":48,"o":14.38,"t":"2026-09-22T13:15:00Z","v":5950,"vw":14.363928},{"c":13.745,"h":14.38,"l":13.57,"n":770,"o":14.37,"t":"2026-09-22T13:30:00Z","v":165164,"vw":13.856208},{"c":13.58,"h":13.8299,"l":13.57,"n":399,"o":13.735,"t":"2026-09-22T13:45:00Z","v":150859,"vw":13.728727},{"c":13.9,"h":13.9,"l":13.59,"n":252,"o":13.59,"t":"2026-09-22T14:00:00Z","v":75717,"vw":13.740583},{"c":13.8,"h":13.9482,"l":13.73,"n":153,"o":13.9399,"t":"2026-09-22T14:15:00Z","v":33036,"vw":13.851261},{"c":13.71,"h":13.8868,"l":13.71,"n":104,"o":13.77,"t":"2026-09-22T14:30:00Z","v":21134,"vw":13.809038},{"c":13.93,"h":13.93,"l":13.7,"n":107,"o":13.72,"t":"2026-09-22T14:45:00Z","v":33487,"vw":13.818384},{"c":13.805,"h":13.88,"l":13.73,"n":40,"o":13.8506,"t":"2026-09-22T15:00:00Z","v":13328,"vw":13.798479},{"c":13.9,"h":13.93,"l":13.7884,"n":86,"o":13.7884,"t":"2026-09-22T15:15:00Z","v":27111,"vw":13.841786},{"c":13.9169,"h":13.95,"l":13.85,"n":58,"o":13.92,"t":"2026-09-22T15:30:00Z","v":11950,"vw":13.911377},{"c":13.88,"h":13.95,"l":13.88,"n":38,"o":13.92,"t":"2026-09-22T15:45:00Z","v":13283,"vw":13.890331},{"c":13.87,"h":13.905,"l":13.83,"n":34,"o":13.9,"t":"2026-09-22T16:00:00Z","v":10203,"vw":13.886375},{"c":13.91,"h":13.91,"l":13.83,"n":20,"o":13.89,"t":"2026-09-22T16:15:00Z","v":5006,"vw":13.885653},{"c":13.55,"h":13.91,"l":13.51,"n":313,"o":13.905,"t":"2026-09-22T16:30:00Z","v":44655,"vw":13.687411},{"c":13.63,"h":13.695,"l":13.6,"n":65,"o":13.605,"t":"2026-09-22T16:45:00Z","v":16146,"vw":13.637074},{"c":13.6,"h":13.66,"l":13.53,"n":124,"o":13.66,"t":"2026-09-22T17:00:00Z","v":67630,"vw":13.57337},{"c":13.65,"h":13.7363,"l":13.6,"n":86,"o":13.68,"t":"2026-09-22T17:15:00Z","v":72682,"vw":13.63717},{"c":13.61,"h":13.67,"l":13.61,"n":35,"o":13.62,"t":"2026-09-22T17:30:00Z","v":19106,"vw":13.629592},{"c":13.75,"h":13.76,"l":13.6,"n":47,"o":13.6,"t":"2026-09-22T17:45:00Z","v":16675,"vw":13.667841},{"c":13.75,"h":13.8667,"l":13.7301,"n":47,"o":13.7557,"t":"2026-09-22T18:00:00Z","v":17620,"vw":13.807774},{"c":13.68,"h":13.75,"l":13.68,"n":33,"o":13.75,"t":"2026-09-22T18:15:00Z","v":9962,"vw":13.703313},{"c":13.71,"h":13.71,"l":13.67,"n":49,"o":13.7,"t":"2026-09-22T18:30:00Z","v":20402,"vw":13.690464},{"c":13.77,"h":13.82,"l":13.76,"n":29,"o":13.82,"t":"2026-09-22T18:45:00Z","v":11457,"vw":13.791412},{"c":13.79,"h":13.82,"l":13.77,"n":24,"o":13.7701,"t":"2026-09-22T19:00:00Z","v":8803,"vw":13.788027},{"c":13.94,"h":13.9799,"l":13.775,"n":113,"o":13.775,"t":"2026-09-22T19:15:00Z","v":27085,"vw":13.868317},{"c":13.98,"h":14.02,"l":13.9,"n":82,"o":13.94,"t":"2026-09-22T19:30:00Z","v":18013,"vw":13.977301},{"c":13.93,"h":14.0303,"l":13.87,"n":143,"o":13.995,"t":"2026-09-22T19:45:00Z","v":37202,"vw":13.955277},{"c":13.94,"h":13.94,"l":13.92,"n":12,"o":13.92,"t":"2026-09-22T20:00:00Z","v":1260,"vw":13.93199},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-09-22T20:15:00Z","v":900,"vw":13.93},{"c":13.8,"h":13.93,"l":13.8,"n":8,"o":13.88,"t":"2026-09-22T20:30:00Z","v":1252,"vw":13.895657},{"c":13.9575,"h":13.9575,"l":13.9575,"n":1,"o":13.9575,"t":"2026-09-22T20:45:00Z","v":250,"vw":13.9575},{"c":13.8411,"h":13.87,"l":13.8411,"n":5,"o":13.87,"t":"2026-09-22T21:00:00Z","v":310,"vw":13.85266},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-09-22T21:15:00Z","v":216,"vw":13.93},{"c":13.88,"h":13.98,"l":13.85,"n":5,"o":13.85,"t":"2026-09-22T21:30:00Z","v":925,"vw":13.931087},{"c":13.9792,"h":13.9792,"l":13.967,"n":3,"o":13.967,"t":"2026-09-22T21:45:00Z","v":300,"vw":13.975033},{"c":13.97,"h":13.97,"l":13.967,"n":2,"o":13.967,"t":"2026-09-22T22:00:00Z","v":700,"vw":13.969571},{"c":13.93,"h":13.93,"l":13.92,"n":3,"o":13.92,"t":"2026-09-22T22:15:00Z","v":900,"vw":13.923333},{"c":13.907,"h":13.95,"l":13.907,"n":2,"o":13.95,"t":"2026-09-22T22:30:00Z","v":1100,"vw":13.946091},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-09-22T22:45:00Z","v":1023,"vw":13.91},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-09-22T23:30:00Z","v":1000,"vw":13.92},{"c":13.91,"h":13.94,"l":13.91,"n":5,"o":13.91,"t":"2026-09-22T23:45:00Z","v":2300,"vw":13.923049},{"c":13.96,"h":14.03,"l":13.96,"n":30,"o":13.97,"t":"2026-09-23T08:00:00Z","v":7226,"vw":13.996581},{"c":14.05,"h":14.05,"l":14.04,"n":8,"o":14.04,"t":"2026-09-23T08:15:00Z","v":8900,"vw":14.048555},{"c":14.05,"h":14.05,"l":13.97,"n":7,"o":13.97,"t":"2026-09-23T08:30:00Z","v":1675,"vw":13.979592},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-23T09:00:00Z","v":200,"vw":14.05},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-23T09:15:00Z","v":100,"vw":13.94},{"c":13.3,"h":13.95,"l":12.8,"n":341,"o":13.95,"t":"2026-09-23T10:15:00Z","v":55910,"vw":13.178405},{"c":13.32,"h":13.4,"l":13,"n":248,"o":13.36,"t":"2026-09-23T10:30:00Z","v":75201,"vw":13.183789},{"c":13.3,"h":13.35,"l":13.27,"n":27,"o":13.35,"t":"2026-09-23T10:45:00Z","v":7165,"vw":13.29519},{"c":13.15,"h":13.33,"l":13.1365,"n":104,"o":13.31,"t":"2026-09-23T11:00:00Z","v":26315,"vw":13.262053},{"c":13.14,"h":13.3,"l":13.14,"n":46,"o":13.16,"t":"2026-09-23T11:15:00Z","v":9740,"vw":13.17493},{"c":13.15,"h":13.1792,"l":13.06,"n":87,"o":13.14,"t":"2026-09-23T11:30:00Z","v":22294,"vw":13.114749},{"c":13.0262,"h":13.21,"l":12.91,"n":259,"o":13.13,"t":"2026-09-23T11:45:00Z","v":51353,"vw":13.035637},{"c":12.99,"h":13.0483,"l":12.95,"n":72,"o":13.03,"t":"2026-09-23T12:00:00Z","v":10388,"vw":12.998073},{"c":12.85,"h":13.0149,"l":12.85,"n":136,"o":12.9734,"t":"2026-09-23T12:15:00Z","v":29118,"vw":12.941358},{"c":13.03,"h":13.03,"l":12.88,"n":58,"o":12.88,"t":"2026-09-23T12:30:00Z","v":10624,"vw":12.963853},{"c":12.94,"h":13.02,"l":12.9,"n":35,"o":13.02,"t":"2026-09-23T12:45:00Z","v":7023,"vw":12.975097},{"c":13.03,"h":13.06,"l":12.94,"n":70,"o":12.95,"t":"2026-09-23T13:00:00Z","v":27447,"vw":12.984547},{"c":12.89,"h":13.063,"l":12.83,"n":245,"o":13.063,"t":"2026-09-23T13:15:00Z","v":62726,"vw":12.910803},{"c":12.4395,"h":12.89,"l":12.3,"n":3140,"o":12.89,"t":"2026-09-23T13:30:00Z","v":870472,"vw":12.435366},{"c":12.115,"h":12.4823,"l":12.11,"n":2867,"o":12.4399,"t":"2026-09-23T13:45:00Z","v":856620,"vw":12.269672},{"c":12.2,"h":12.27,"l":11.97,"n":2507,"o":12.11,"t":"2026-09-23T14:00:00Z","v":660251,"vw":12.074659},{"c":12.1,"h":12.26,"l":12.09,"n":739,"o":12.2012,"t":"2026-09-23T14:15:00Z","v":160470,"vw":12.204339},{"c":12.3,"h":12.31,"l":12.13,"n":429,"o":12.13,"t":"2026-09-23T14:30:00Z","v":86883,"vw":12.261527},{"c":12.34,"h":12.3784,"l":12.23,"n":479,"o":12.2983,"t":"2026-09-23T14:45:00Z","v":124492,"vw":12.313462},{"c":12.225,"h":12.34,"l":12.131,"n":342,"o":12.34,"t":"2026-09-23T15:00:00Z","v":96584,"vw":12.240528},{"c":12.43,"h":12.4899,"l":12.23,"n":338,"o":12.23,"t":"2026-09-23T15:15:00Z","v":84680,"vw":12.435449},{"c":12.55,"h":12.58,"l":12.3817,"n":241,"o":12.42,"t":"2026-09-23T15:30:00Z","v":48289,"vw":12.498618},{"c":12.57,"h":12.6,"l":12.47,"n":316,"o":12.5523,"t":"2026-09-23T15:45:00Z","v":186011,"vw":12.539309},{"c":12.36,"h":12.535,"l":12.32,"n":263,"o":12.53,"t":"2026-09-23T16:00:00Z","v":60651,"vw":12.445955},{"c":12.34,"h":12.397,"l":12.3001,"n":118,"o":12.397,"t":"2026-09-23T16:15:00Z","v":22368,"vw":12.349338},{"c":12.46,"h":12.57,"l":12.34,"n":112,"o":12.34,"t":"2026-09-23T16:30:00Z","v":29120,"vw":12.476368},{"c":12.4885,"h":12.5,"l":12.44,"n":51,"o":12.44,"t":"2026-09-23T16:45:00Z","v":12739,"vw":12.468799},{"c":12.3275,"h":12.5,"l":12.31,"n":147,"o":12.48,"t":"2026-09-23T17:00:00Z","v":94330,"vw":12.349644},{"c":12.447,"h":12.45,"l":12.33,"n":69,"o":12.33,"t":"2026-09-23T17:15:00Z","v":13935,"vw":12.423627},{"c":12.3776,"h":12.438,"l":12.3701,"n":41,"o":12.38,"t":"2026-09-23T17:30:00Z","v":11182,"vw":12.387462},{"c":12.47,"h":12.49,"l":12.35,"n":107,"o":12.405,"t":"2026-09-23T17:45:00Z","v":24745,"vw":12.410195},{"c":12.615,"h":12.6201,"l":12.44,"n":175,"o":12.44,"t":"2026-09-23T18:00:00Z","v":44192,"vw":12.541104},{"c":12.67,"h":12.74,"l":12.5901,"n":296,"o":12.6194,"t":"2026-09-23T18:15:00Z","v":57210,"vw":12.6813},{"c":12.66,"h":12.7,"l":12.61,"n":100,"o":12.69,"t":"2026-09-23T18:30:00Z","v":60160,"vw":12.637651},{"c":12.73,"h":12.8,"l":12.685,"n":226,"o":12.685,"t":"2026-09-23T18:45:00Z","v":67099,"vw":12.753912},{"c":12.84,"h":12.84,"l":12.7483,"n":115,"o":12.7483,"t":"2026-09-23T19:00:00Z","v":33927,"vw":12.790724},{"c":12.86,"h":12.86,"l":12.7654,"n":172,"o":12.8438,"t":"2026-09-23T19:15:00Z","v":25487,"vw":12.810257},{"c":12.76,"h":12.9,"l":12.7501,"n":226,"o":12.86,"t":"2026-09-23T19:30:00Z","v":197040,"vw":12.873833},{"c":12.84,"h":12.8948,"l":12.7,"n":242,"o":12.7861,"t":"2026-09-23T19:45:00Z","v":67677,"vw":12.805226},{"c":12.73,"h":12.84,"l":12.7,"n":72,"o":12.84,"t":"2026-09-23T20:00:00Z","v":27201,"vw":12.723092},{"c":12.7001,"h":12.75,"l":12.7001,"n":11,"o":12.72,"t":"2026-09-23T20:15:00Z","v":3431,"vw":12.712692},{"c":12.75,"h":12.75,"l":12.7423,"n":2,"o":12.7423,"t":"2026-09-23T20:30:00Z","v":500,"vw":12.74846},{"c":12.71,"h":12.71,"l":12.7,"n":3,"o":12.7,"t":"2026-09-23T20:45:00Z","v":334,"vw":12.702994},{"c":12.74,"h":12.74,"l":12.7032,"n":9,"o":12.72,"t":"2026-09-23T21:00:00Z","v":2710,"vw":12.732833},{"c":12.69,"h":12.7,"l":12.6842,"n":22,"o":12.7,"t":"2026-09-23T21:15:00Z","v":7064,"vw":12.691869},{"c":12.7492,"h":12.75,"l":12.71,"n":4,"o":12.71,"t":"2026-09-23T21:30:00Z","v":5101,"vw":12.743004},{"c":12.69,"h":12.7,"l":12.69,"n":4,"o":12.7,"t":"2026-09-23T21:45:00Z","v":700,"vw":12.693236},{"c":12.6932,"h":12.6932,"l":12.6932,"n":1,"o":12.6932,"t":"2026-09-23T22:00:00Z","v":625,"vw":12.6932},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-09-23T22:30:00Z","v":821,"vw":12.71},{"c":12.7,"h":12.7,"l":12.69,"n":27,"o":12.7,"t":"2026-09-23T22:45:00Z","v":4287,"vw":12.69495},{"c":12.71,"h":12.71,"l":12.71,"n":3,"o":12.71,"t":"2026-09-23T23:00:00Z","v":220,"vw":12.71},{"c":12.63,"h":12.7,"l":12.63,"n":16,"o":12.7,"t":"2026-09-23T23:15:00Z","v":3277,"vw":12.68629},{"c":12.69,"h":12.69,"l":12.66,"n":8,"o":12.66,"t":"2026-09-23T23:30:00Z","v":736,"vw":12.665806},{"c":12.66,"h":12.7,"l":12.66,"n":18,"o":12.7,"t":"2026-09-23T23:45:00Z","v":3065,"vw":12.669431},{"c":12.65,"h":12.7,"l":12.51,"n":92,"o":12.62,"t":"2026-09-24T08:00:00Z","v":9625,"vw":12.607381},{"c":12.48,"h":12.5,"l":12.45,"n":7,"o":12.49,"t":"2026-09-24T08:15:00Z","v":3554,"vw":12.481132},{"c":12.51,"h":12.51,"l":12.4,"n":11,"o":12.46,"t":"2026-09-24T08:30:00Z","v":3667,"vw":12.436835},{"c":12.4,"h":12.46,"l":12.4,"n":3,"o":12.46,"t":"2026-09-24T08:45:00Z","v":500,"vw":12.448},{"c":12.43,"h":12.43,"l":12.43,"n":3,"o":12.43,"t":"2026-09-24T09:00:00Z","v":700,"vw":12.43},{"c":12.4217,"h":12.4307,"l":12.4217,"n":2,"o":12.4307,"t":"2026-09-24T09:15:00Z","v":1650,"vw":12.426882},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-24T09:30:00Z","v":266,"vw":12.44},{"c":12.47,"h":12.48,"l":12.43,"n":12,"o":12.44,"t":"2026-09-24T09:45:00Z","v":1462,"vw":12.454141},{"c":12.48,"h":12.48,"l":12.48,"n":3,"o":12.48,"t":"2026-09-24T10:00:00Z","v":230,"vw":12.48},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-24T10:15:00Z","v":200,"vw":12.42},{"c":12.49,"h":12.53,"l":12.48,"n":10,"o":12.48,"t":"2026-09-24T10:30:00Z","v":1615,"vw":12.493808},{"c":12.56,"h":12.58,"l":12.56,"n":9,"o":12.56,"t":"2026-09-24T10:45:00Z","v":1206,"vw":12.564456},{"c":12.55,"h":12.56,"l":12.5,"n":26,"o":12.51,"t":"2026-09-24T11:00:00Z","v":7318,"vw":12.536626},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-09-24T11:15:00Z","v":455,"vw":12.58},{"c":12.53,"h":12.55,"l":12.53,"n":3,"o":12.55,"t":"2026-09-24T11:30:00Z","v":405,"vw":12.54},{"c":12.5,"h":12.5242,"l":12.4659,"n":17,"o":12.5242,"t":"2026-09-24T11:45:00Z","v":13697,"vw":12.480193},{"c":12.54,"h":12.54,"l":12.54,"n":3,"o":12.54,"t":"2026-09-24T12:00:00Z","v":800,"vw":12.54},{"c":12.51,"h":12.58,"l":12.51,"n":12,"o":12.51,"t":"2026-09-24T12:15:00Z","v":2692,"vw":12.526737},{"c":12.53,"h":12.58,"l":12.48,"n":11,"o":12.55,"t":"2026-09-24T12:30:00Z","v":8321,"vw":12.509803},{"c":12.53,"h":12.54,"l":12.5,"n":35,"o":12.52,"t":"2026-09-24T12:45:00Z","v":16150,"vw":12.524847},{"c":12.62,"h":12.62,"l":12.52,"n":15,"o":12.58,"t":"2026-09-24T13:00:00Z","v":2120,"vw":12.56553},{"c":12.72,"h":12.75,"l":12.55,"n":61,"o":12.6,"t":"2026-09-24T13:15:00Z","v":23065,"vw":12.669628},{"c":12.62,"h":13.2,"l":12.46,"n":978,"o":12.71,"t":"2026-09-24T13:30:00Z","v":381208,"vw":12.914691},{"c":12.33,"h":12.6346,"l":12.26,"n":707,"o":12.6346,"t":"2026-09-24T13:45:00Z","v":174489,"vw":12.384255},{"c":12.535,"h":12.66,"l":12.31,"n":210,"o":12.34,"t":"2026-09-24T14:00:00Z","v":61786,"vw":12.530291},{"c":12.592,"h":12.6538,"l":12.5,"n":120,"o":12.52,"t":"2026-09-24T14:15:00Z","v":41002,"vw":12.577905},{"c":12.705,"h":12.78,"l":12.58,"n":178,"o":12.6,"t":"2026-09-24T14:30:00Z","v":59712,"vw":12.681207},{"c":12.7,"h":12.75,"l":12.6703,"n":72,"o":12.71,"t":"2026-09-24T14:45:00Z","v":23069,"vw":12.729431},{"c":12.64,"h":12.7,"l":12.61,"n":48,"o":12.61,"t":"2026-09-24T15:00:00Z","v":11041,"vw":12.672926},{"c":12.64,"h":12.68,"l":12.6,"n":67,"o":12.6,"t":"2026-09-24T15:15:00Z","v":21479,"vw":12.645429},{"c":12.87,"h":12.87,"l":12.64,"n":72,"o":12.64,"t":"2026-09-24T15:30:00Z","v":20039,"vw":12.779614},{"c":12.97,"h":12.97,"l":12.81,"n":156,"o":12.8701,"t":"2026-09-24T15:45:00Z","v":51125,"vw":12.913398},{"c":12.67,"h":12.991,"l":12.65,"n":83,"o":12.98,"t":"2026-09-24T16:00:00Z","v":13324,"vw":12.806583},{"c":13.0925,"h":13.0925,"l":12.77,"n":267,"o":12.77,"t":"2026-09-24T16:15:00Z","v":77368,"vw":12.942497},{"c":13.0341,"h":13.09,"l":12.94,"n":133,"o":13.0521,"t":"2026-09-24T16:30:00Z","v":23024,"vw":13.012037},{"c":13.035,"h":13.06,"l":12.9701,"n":89,"o":13,"t":"2026-09-24T16:45:00Z","v":15586,"vw":13.016083},{"c":13.05,"h":13.12,"l":12.9601,"n":194,"o":13,"t":"2026-09-24T17:00:00Z","v":29853,"vw":13.032492},{"c":12.91,"h":13.05,"l":12.8301,"n":77,"o":13.05,"t":"2026-09-24T17:15:00Z","v":19401,"vw":12.956608},{"c":12.87,"h":12.94,"l":12.82,"n":22,"o":12.94,"t":"2026-09-24T17:30:00Z","v":3338,"vw":12.887878},{"c":12.7495,"h":12.8582,"l":12.73,"n":34,"o":12.8582,"t":"2026-09-24T17:45:00Z","v":6400,"vw":12.763529},{"c":12.877,"h":12.89,"l":12.78,"n":48,"o":12.785,"t":"2026-09-24T18:00:00Z","v":9195,"vw":12.808638},{"c":12.5,"h":12.89,"l":12.45,"n":283,"o":12.89,"t":"2026-09-24T18:15:00Z","v":61787,"vw":12.633136},{"c":12.5,"h":12.6,"l":12.4223,"n":147,"o":12.49,"t":"2026-09-24T18:30:00Z","v":72332,"vw":12.519487},{"c":12.4825,"h":12.63,"l":12.395,"n":214,"o":12.4816,"t":"2026-09-24T18:45:00Z","v":78876,"vw":12.498422},{"c":12.52,"h":12.52,"l":12.4,"n":105,"o":12.499,"t":"2026-09-24T19:00:00Z","v":24795,"vw":12.457065},{"c":12.51,"h":12.56,"l":12.46,"n":75,"o":12.53,"t":"2026-09-24T19:15:00Z","v":23064,"vw":12.52114},{"c":12.535,"h":12.62,"l":12.51,"n":140,"o":12.525,"t":"2026-09-24T19:30:00Z","v":43631,"vw":12.56789},{"c":12.58,"h":12.61,"l":12.47,"n":162,"o":12.535,"t":"2026-09-24T19:45:00Z","v":60497,"vw":12.547154},{"c":12.6307,"h":12.6307,"l":12.53,"n":26,"o":12.56,"t":"2026-09-24T20:00:00Z","v":1760,"vw":12.540357},{"c":12.5969,"h":12.5969,"l":12.5304,"n":9,"o":12.55,"t":"2026-09-24T20:15:00Z","v":17835,"vw":12.536354},{"c":12.62,"h":12.62,"l":12.553,"n":2,"o":12.553,"t":"2026-09-24T20:30:00Z","v":421,"vw":12.568914},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-09-24T20:45:00Z","v":300,"vw":12.62},{"c":12.5612,"h":12.5612,"l":12.5612,"n":2,"o":12.5612,"t":"2026-09-24T21:00:00Z","v":225,"vw":12.5612},{"c":12.5628,"h":12.6159,"l":12.5628,"n":2,"o":12.6159,"t":"2026-09-24T21:30:00Z","v":580,"vw":12.590266},{"c":12.59,"h":12.6,"l":12.5501,"n":6,"o":12.6,"t":"2026-09-24T21:45:00Z","v":1830,"vw":12.584831},{"c":12.59,"h":12.6092,"l":12.59,"n":2,"o":12.6092,"t":"2026-09-24T22:00:00Z","v":350,"vw":12.603714},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-24T22:15:00Z","v":200,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-09-24T23:15:00Z","v":810,"vw":12.6},{"c":12.6291,"h":12.6291,"l":12.6,"n":5,"o":12.6,"t":"2026-09-24T23:30:00Z","v":413,"vw":12.607275},{"c":12.58,"h":12.6079,"l":12.55,"n":18,"o":12.6079,"t":"2026-09-24T23:45:00Z","v":5715,"vw":12.588305},{"c":12.64,"h":12.69,"l":12.54,"n":81,"o":12.68,"t":"2026-09-25T08:00:00Z","v":15114,"vw":12.62345},{"c":12.72,"h":12.73,"l":12.66,"n":39,"o":12.66,"t":"2026-09-25T08:15:00Z","v":3790,"vw":12.693549},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-25T08:30:00Z","v":342,"vw":12.72},{"c":12.75,"h":12.75,"l":12.75,"n":12,"o":12.75,"t":"2026-09-25T09:00:00Z","v":735,"vw":12.75},{"c":12.78,"h":12.78,"l":12.76,"n":3,"o":12.76,"t":"2026-09-25T09:15:00Z","v":812,"vw":12.777534},{"c":12.78,"h":12.78,"l":12.7751,"n":4,"o":12.7751,"t":"2026-09-25T09:30:00Z","v":309,"vw":12.777958},{"c":12.76,"h":12.76,"l":12.75,"n":2,"o":12.75,"t":"2026-09-25T09:45:00Z","v":315,"vw":12.753651},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-09-25T10:00:00Z","v":600,"vw":12.79},{"c":12.76,"h":12.76,"l":12.72,"n":4,"o":12.72,"t":"2026-09-25T10:30:00Z","v":537,"vw":12.728889},{"c":12.75,"h":12.75,"l":12.71,"n":5,"o":12.72,"t":"2026-09-25T10:45:00Z","v":797,"vw":12.73},{"c":12.765,"h":12.765,"l":12.759,"n":4,"o":12.759,"t":"2026-09-25T11:00:00Z","v":700,"vw":12.763286},{"c":12.75,"h":12.7923,"l":12.75,"n":3,"o":12.79,"t":"2026-09-25T11:15:00Z","v":1100,"vw":12.779719},{"c":12.75,"h":12.7731,"l":12.71,"n":9,"o":12.75,"t":"2026-09-25T11:30:00Z","v":2456,"vw":12.755643},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-09-25T11:45:00Z","v":541,"vw":12.67},{"c":12.59,"h":12.68,"l":12.59,"n":16,"o":12.68,"t":"2026-09-25T12:00:00Z","v":1626,"vw":12.634288},{"c":12.64,"h":12.6632,"l":12.6,"n":39,"o":12.6,"t":"2026-09-25T12:15:00Z","v":5991,"vw":12.630965},{"c":12.6,"h":12.65,"l":12.6,"n":10,"o":12.61,"t":"2026-09-25T12:30:00Z","v":1419,"vw":12.622882},{"c":12.57,"h":12.6384,"l":12.5503,"n":21,"o":12.6384,"t":"2026-09-25T12:45:00Z","v":10329,"vw":12.609382},{"c":12.63,"h":12.6338,"l":12.59,"n":27,"o":12.59,"t":"2026-09-25T13:00:00Z","v":10174,"vw":12.610488},{"c":12.68,"h":12.69,"l":12.56,"n":32,"o":12.62,"t":"2026-09-25T13:15:00Z","v":7419,"vw":12.646838},{"c":12.6202,"h":12.7095,"l":12.28,"n":633,"o":12.56,"t":"2026-09-25T13:30:00Z","v":165438,"vw":12.435824},{"c":12.755,"h":12.85,"l":12.48,"n":270,"o":12.6098,"t":"2026-09-25T13:45:00Z","v":89502,"vw":12.72075},{"c":12.5,"h":12.75,"l":12.45,"n":199,"o":12.75,"t":"2026-09-25T14:00:00Z","v":70799,"vw":12.555013},{"c":12.54,"h":12.57,"l":12.431,"n":136,"o":12.5005,"t":"2026-09-25T14:15:00Z","v":37298,"vw":12.50066},{"c":12.56,"h":12.62,"l":12.48,"n":62,"o":12.48,"t":"2026-09-25T14:30:00Z","v":27319,"vw":12.568016},{"c":12.485,"h":12.5201,"l":12.36,"n":118,"o":12.5127,"t":"2026-09-25T14:45:00Z","v":29568,"vw":12.43494},{"c":12.59,"h":12.59,"l":12.47,"n":55,"o":12.47,"t":"2026-09-25T15:00:00Z","v":22032,"vw":12.525125},{"c":12.62,"h":12.6465,"l":12.58,"n":68,"o":12.589,"t":"2026-09-25T15:15:00Z","v":13640,"vw":12.620104},{"c":12.6,"h":12.74,"l":12.58,"n":127,"o":12.64,"t":"2026-09-25T15:30:00Z","v":33420,"vw":12.650212},{"c":12.69,"h":12.7,"l":12.57,"n":64,"o":12.595,"t":"2026-09-25T15:45:00Z","v":12426,"vw":12.625734},{"c":12.735,"h":12.8,"l":12.73,"n":168,"o":12.74,"t":"2026-09-25T16:00:00Z","v":35390,"vw":12.76246},{"c":12.7196,"h":12.77,"l":12.59,"n":66,"o":12.77,"t":"2026-09-25T16:15:00Z","v":19283,"vw":12.698283},{"c":12.64,"h":12.715,"l":12.55,"n":58,"o":12.715,"t":"2026-09-25T16:30:00Z","v":13209,"vw":12.601749},{"c":12.6019,"h":12.62,"l":12.55,"n":43,"o":12.61,"t":"2026-09-25T16:45:00Z","v":11368,"vw":12.584216},{"c":12.54,"h":12.5999,"l":12.5,"n":15,"o":12.5999,"t":"2026-09-25T17:00:00Z","v":3028,"vw":12.559483},{"c":12.6,"h":12.6,"l":12.5634,"n":26,"o":12.5634,"t":"2026-09-25T17:15:00Z","v":963,"vw":12.591292},{"c":12.63,"h":12.6404,"l":12.6,"n":22,"o":12.6,"t":"2026-09-25T17:30:00Z","v":6515,"vw":12.625258},{"c":12.5302,"h":12.6,"l":12.51,"n":53,"o":12.6,"t":"2026-09-25T17:45:00Z","v":7287,"vw":12.526246},{"c":12.48,"h":12.53,"l":12.48,"n":114,"o":12.5237,"t":"2026-09-25T18:00:00Z","v":18581,"vw":12.489833},{"c":12.47,"h":12.54,"l":12.47,"n":67,"o":12.515,"t":"2026-09-25T18:15:00Z","v":17393,"vw":12.508879},{"c":12.5,"h":12.5,"l":12.4701,"n":32,"o":12.48,"t":"2026-09-25T18:30:00Z","v":19528,"vw":12.494646},{"c":12.525,"h":12.53,"l":12.496,"n":23,"o":12.519,"t":"2026-09-25T18:45:00Z","v":3949,"vw":12.520673},{"c":12.51,"h":12.5387,"l":12.4952,"n":27,"o":12.52,"t":"2026-09-25T19:00:00Z","v":5655,"vw":12.514238},{"c":12.5,"h":12.53,"l":12.46,"n":47,"o":12.52,"t":"2026-09-25T19:15:00Z","v":6550,"vw":12.505763},{"c":12.45,"h":12.51,"l":12.45,"n":104,"o":12.48,"t":"2026-09-25T19:30:00Z","v":52909,"vw":12.484456},{"c":12.41,"h":12.4699,"l":12.41,"n":151,"o":12.4501,"t":"2026-09-25T19:45:00Z","v":25875,"vw":12.435641},{"c":12.4761,"h":12.4761,"l":12.42,"n":10,"o":12.42,"t":"2026-09-25T20:00:00Z","v":672,"vw":12.42959},{"c":12.449,"h":12.45,"l":12.43,"n":9,"o":12.44,"t":"2026-09-25T20:15:00Z","v":2440,"vw":12.446584},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-09-25T20:30:00Z","v":100,"vw":12.46},{"c":12.45,"h":12.47,"l":12.45,"n":5,"o":12.469,"t":"2026-09-25T20:45:00Z","v":3258,"vw":12.468233},{"c":12.45,"h":12.453,"l":12.45,"n":5,"o":12.45,"t":"2026-09-25T21:00:00Z","v":2298,"vw":12.451828},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-09-25T21:15:00Z","v":200,"vw":12.47},{"c":12.47,"h":12.48,"l":12.47,"n":2,"o":12.48,"t":"2026-09-25T21:30:00Z","v":200,"vw":12.475},{"c":12.47,"h":12.48,"l":12.47,"n":2,"o":12.48,"t":"2026-09-25T21:45:00Z","v":730,"vw":12.473151},{"c":12.4506,"h":12.4506,"l":12.45,"n":12,"o":12.45,"t":"2026-09-25T22:00:00Z","v":2995,"vw":12.450044},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-25T22:15:00Z","v":500,"vw":12.48},{"c":12.45,"h":12.45,"l":12.45,"n":17,"o":12.45,"t":"2026-09-25T22:30:00Z","v":2575,"vw":12.45},{"c":12.45,"h":12.45,"l":12.4499,"n":3,"o":12.45,"t":"2026-09-25T22:45:00Z","v":759,"vw":12.44996},{"c":12.45,"h":12.45,"l":12.4496,"n":4,"o":12.4496,"t":"2026-09-25T23:00:00Z","v":783,"vw":12.449912},{"c":12.4755,"h":12.4755,"l":12.4755,"n":1,"o":12.4755,"t":"2026-09-25T23:30:00Z","v":100,"vw":12.4755},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-09-25T23:45:00Z","v":123,"vw":12.47},{"c":12.66,"h":12.66,"l":12.42,"n":259,"o":12.48,"t":"2026-09-28T08:00:00Z","v":9742,"vw":12.542956},{"c":12.69,"h":12.69,"l":12.59,"n":32,"o":12.59,"t":"2026-09-28T08:15:00Z","v":13278,"vw":12.649152},{"c":12.8,"h":12.8,"l":12.68,"n":23,"o":12.69,"t":"2026-09-28T08:30:00Z","v":18110,"vw":12.736275},{"c":12.8,"h":12.87,"l":12.7486,"n":57,"o":12.8,"t":"2026-09-28T08:45:00Z","v":25922,"vw":12.838043},{"c":12.79,"h":12.88,"l":12.76,"n":23,"o":12.88,"t":"2026-09-28T09:00:00Z","v":3867,"vw":12.79976},{"c":12.84,"h":12.86,"l":12.78,"n":7,"o":12.78,"t":"2026-09-28T09:15:00Z","v":3097,"vw":12.846406},{"c":12.85,"h":12.9,"l":12.85,"n":9,"o":12.87,"t":"2026-09-28T09:30:00Z","v":2091,"vw":12.880505},{"c":12.85,"h":12.86,"l":12.84,"n":7,"o":12.86,"t":"2026-09-28T09:45:00Z","v":1099,"vw":12.852819},{"c":12.8,"h":12.85,"l":12.8,"n":21,"o":12.85,"t":"2026-09-28T10:00:00Z","v":3581,"vw":12.817975},{"c":12.85,"h":12.9,"l":12.85,"n":17,"o":12.9,"t":"2026-09-28T10:30:00Z","v":2678,"vw":12.89611},{"c":12.7903,"h":12.87,"l":12.7903,"n":9,"o":12.87,"t":"2026-09-28T10:45:00Z","v":896,"vw":12.850447},{"c":12.863,"h":12.95,"l":12.7986,"n":51,"o":12.85,"t":"2026-09-28T11:00:00Z","v":11361,"vw":12.89751},{"c":12.93,"h":12.97,"l":12.921,"n":27,"o":12.97,"t":"2026-09-28T11:15:00Z","v":5404,"vw":12.942288},{"c":12.9304,"h":13,"l":12.92,"n":66,"o":12.95,"t":"2026-09-28T11:30:00Z","v":16823,"vw":12.954471},{"c":13.05,"h":13.05,"l":12.93,"n":58,"o":12.9604,"t":"2026-09-28T11:45:00Z","v":6615,"vw":13.00185},{"c":13.09,"h":13.1318,"l":13.0003,"n":69,"o":13.05,"t":"2026-09-28T12:00:00Z","v":22371,"vw":13.055022},{"c":13.166,"h":13.18,"l":13.0893,"n":58,"o":13.09,"t":"2026-09-28T12:15:00Z","v":12399,"vw":13.141781},{"c":13.2891,"h":13.33,"l":13.16,"n":106,"o":13.16,"t":"2026-09-28T12:30:00Z","v":27348,"vw":13.274003},{"c":13.36,"h":13.3761,"l":13.27,"n":83,"o":13.27,"t":"2026-09-28T12:45:00Z","v":27139,"vw":13.330052},{"c":13.29,"h":13.41,"l":13.29,"n":158,"o":13.35,"t":"2026-09-28T13:00:00Z","v":59881,"vw":13.34959},{"c":13.38,"h":13.51,"l":13.29,"n":282,"o":13.31,"t":"2026-09-28T13:15:00Z","v":46677,"vw":13.369174},{"c":12.44,"h":13.36,"l":12.245,"n":1339,"o":13.33,"t":"2026-09-28T13:30:00Z","v":376609,"vw":12.561167},{"c":12.55,"h":12.77,"l":12.38,"n":409,"o":12.439,"t":"2026-09-28T13:45:00Z","v":119098,"vw":12.551263},{"c":12.58,"h":12.66,"l":12.4,"n":227,"o":12.52,"t":"2026-09-28T14:00:00Z","v":51631,"vw":12.550596},{"c":12.54,"h":12.67,"l":12.46,"n":164,"o":12.59,"t":"2026-09-28T14:15:00Z","v":34565,"vw":12.572739},{"c":12.29,"h":12.5,"l":12.26,"n":270,"o":12.5,"t":"2026-09-28T14:30:00Z","v":73850,"vw":12.358228},{"c":12.34,"h":12.4,"l":12.27,"n":347,"o":12.305,"t":"2026-09-28T14:45:00Z","v":59929,"vw":12.329183},{"c":12.44,"h":12.44,"l":12.31,"n":108,"o":12.36,"t":"2026-09-28T15:00:00Z","v":32291,"vw":12.371259},{"c":12.42,"h":12.43,"l":12.3401,"n":66,"o":12.39,"t":"2026-09-28T15:15:00Z","v":16571,"vw":12.395624},{"c":12.3,"h":12.44,"l":12.3,"n":87,"o":12.4011,"t":"2026-09-28T15:30:00Z","v":44270,"vw":12.388277},{"c":12.3,"h":12.33,"l":12.217,"n":269,"o":12.31,"t":"2026-09-28T15:45:00Z","v":45555,"vw":12.25651},{"c":12.35,"h":12.41,"l":12.34,"n":87,"o":12.4,"t":"2026-09-28T16:00:00Z","v":21714,"vw":12.387226},{"c":12.35,"h":12.3899,"l":12.25,"n":129,"o":12.32,"t":"2026-09-28T16:15:00Z","v":40228,"vw":12.319267},{"c":12.235,"h":12.309,"l":12.2101,"n":247,"o":12.3,"t":"2026-09-28T16:30:00Z","v":96635,"vw":12.249051},{"c":12.2783,"h":12.2861,"l":12.22,"n":90,"o":12.22,"t":"2026-09-28T16:45:00Z","v":30492,"vw":12.247216},{"c":12.3499,"h":12.41,"l":12.2,"n":297,"o":12.28,"t":"2026-09-28T17:00:00Z","v":106592,"vw":12.273704},{"c":12.25,"h":12.34,"l":12.24,"n":80,"o":12.3199,"t":"2026-09-28T17:15:00Z","v":19355,"vw":12.264332},{"c":12.21,"h":12.2693,"l":12.17,"n":238,"o":12.2693,"t":"2026-09-28T17:30:00Z","v":162604,"vw":12.205852},{"c":12.1726,"h":12.21,"l":12.15,"n":165,"o":12.21,"t":"2026-09-28T17:45:00Z","v":48240,"vw":12.175204},{"c":12.25,"h":12.25,"l":12.15,"n":81,"o":12.15,"t":"2026-09-28T18:00:00Z","v":17973,"vw":12.212364},{"c":12.175,"h":12.25,"l":12.15,"n":86,"o":12.25,"t":"2026-09-28T18:15:00Z","v":30301,"vw":12.185874},{"c":12.18,"h":12.18,"l":12.16,"n":35,"o":12.16,"t":"2026-09-28T18:30:00Z","v":9685,"vw":12.174602},{"c":12.2,"h":12.21,"l":12.16,"n":81,"o":12.17,"t":"2026-09-28T18:45:00Z","v":14567,"vw":12.177171},{"c":12.1608,"h":12.1836,"l":12.14,"n":108,"o":12.1836,"t":"2026-09-28T19:00:00Z","v":26540,"vw":12.149845},{"c":12.19,"h":12.21,"l":12.15,"n":42,"o":12.15,"t":"2026-09-28T19:15:00Z","v":10213,"vw":12.179282},{"c":12.195,"h":12.25,"l":12.195,"n":69,"o":12.21,"t":"2026-09-28T19:30:00Z","v":24101,"vw":12.222165},{"c":12.23,"h":12.23,"l":12.16,"n":131,"o":12.19,"t":"2026-09-28T19:45:00Z","v":18281,"vw":12.204598},{"c":12.2408,"h":12.2408,"l":12.22,"n":19,"o":12.23,"t":"2026-09-28T20:00:00Z","v":1291,"vw":12.232317},{"c":12.23,"h":12.2404,"l":12.22,"n":9,"o":12.22,"t":"2026-09-28T20:15:00Z","v":3163,"vw":12.23124},{"c":12.2071,"h":12.2071,"l":12.2071,"n":1,"o":12.2071,"t":"2026-09-28T20:30:00Z","v":509,"vw":12.2071},{"c":12.2212,"h":12.2212,"l":12.2212,"n":1,"o":12.2212,"t":"2026-09-28T20:45:00Z","v":100,"vw":12.2212},{"c":12.21,"h":12.25,"l":12.21,"n":2,"o":12.25,"t":"2026-09-28T21:00:00Z","v":591,"vw":12.243232},{"c":12.23,"h":12.24,"l":12.23,"n":6,"o":12.24,"t":"2026-09-28T21:30:00Z","v":310,"vw":12.236296},{"c":12.25,"h":12.25,"l":12.24,"n":19,"o":12.24,"t":"2026-09-28T22:00:00Z","v":6528,"vw":12.249233},{"c":12.26,"h":12.269,"l":12.251,"n":8,"o":12.251,"t":"2026-09-28T22:15:00Z","v":5480,"vw":12.255022},{"c":12.269,"h":12.269,"l":12.25,"n":8,"o":12.25,"t":"2026-09-28T22:30:00Z","v":423,"vw":12.254821},{"c":12.26,"h":12.27,"l":12.26,"n":6,"o":12.269,"t":"2026-09-28T23:00:00Z","v":1160,"vw":12.2675},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-09-28T23:15:00Z","v":350,"vw":12.27},{"c":12.2697,"h":12.27,"l":12.2697,"n":9,"o":12.27,"t":"2026-09-28T23:30:00Z","v":1197,"vw":12.269742},{"c":12.26,"h":12.27,"l":12.26,"n":9,"o":12.269,"t":"2026-09-28T23:45:00Z","v":1110,"vw":12.264},{"c":12.265,"h":12.265,"l":12.19,"n":54,"o":12.26,"t":"2026-09-29T08:00:00Z","v":5360,"vw":12.226155},{"c":12.29,"h":12.29,"l":12.29,"n":6,"o":12.29,"t":"2026-09-29T08:15:00Z","v":7595,"vw":12.29},{"c":12.32,"h":12.32,"l":12.29,"n":30,"o":12.3,"t":"2026-09-29T08:30:00Z","v":8708,"vw":12.311915},{"c":12.26,"h":12.37,"l":12.26,"n":3,"o":12.37,"t":"2026-09-29T08:45:00Z","v":701,"vw":12.307143},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-29T09:30:00Z","v":350,"vw":12.26},{"c":12.45,"h":12.45,"l":12.33,"n":23,"o":12.33,"t":"2026-09-29T09:45:00Z","v":6772,"vw":12.400886},{"c":12.45,"h":12.45,"l":12.41,"n":9,"o":12.41,"t":"2026-09-29T10:00:00Z","v":1133,"vw":12.430285},{"c":12.43,"h":12.43,"l":12.42,"n":17,"o":12.43,"t":"2026-09-29T10:15:00Z","v":5434,"vw":12.428147},{"c":12.43,"h":12.43,"l":12.4,"n":13,"o":12.4,"t":"2026-09-29T10:45:00Z","v":3289,"vw":12.409476},{"c":12.4,"h":12.4692,"l":12.39,"n":12,"o":12.4692,"t":"2026-09-29T11:00:00Z","v":2050,"vw":12.408379},{"c":12.44,"h":12.44,"l":12.37,"n":24,"o":12.38,"t":"2026-09-29T11:15:00Z","v":4749,"vw":12.420101},{"c":12.35,"h":12.42,"l":12.35,"n":9,"o":12.41,"t":"2026-09-29T11:30:00Z","v":1627,"vw":12.381969},{"c":12.39,"h":12.45,"l":12.3753,"n":4,"o":12.3753,"t":"2026-09-29T11:45:00Z","v":1205,"vw":12.418775},{"c":12.44,"h":12.47,"l":12.3501,"n":22,"o":12.4,"t":"2026-09-29T12:00:00Z","v":6074,"vw":12.434388},{"c":12.3816,"h":12.41,"l":12.33,"n":13,"o":12.41,"t":"2026-09-29T12:15:00Z","v":7174,"vw":12.375124},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-29T12:45:00Z","v":100,"vw":12.38},{"c":12.3288,"h":12.36,"l":12.3,"n":18,"o":12.36,"t":"2026-09-29T13:00:00Z","v":2396,"vw":12.335479},{"c":12.39,"h":12.39,"l":12.29,"n":118,"o":12.3,"t":"2026-09-29T13:15:00Z","v":25133,"vw":12.336482},{"c":12.08,"h":12.53,"l":11.98,"n":838,"o":12.4,"t":"2026-09-29T13:30:00Z","v":185199,"vw":12.190112},{"c":12.3351,"h":12.4475,"l":12.045,"n":375,"o":12.15,"t":"2026-09-29T13:45:00Z","v":151821,"vw":12.306742},{"c":12.52,"h":12.58,"l":12.2423,"n":248,"o":12.36,"t":"2026-09-29T14:00:00Z","v":73020,"vw":12.435296},{"c":12.505,"h":12.61,"l":12.4951,"n":710,"o":12.53,"t":"2026-09-29T14:15:00Z","v":221178,"vw":12.574471},{"c":12.34,"h":12.48,"l":12.28,"n":146,"o":12.48,"t":"2026-09-29T14:30:00Z","v":42269,"vw":12.364447},{"c":12.23,"h":12.32,"l":12.22,"n":159,"o":12.29,"t":"2026-09-29T14:45:00Z","v":37471,"vw":12.26894},{"c":12.24,"h":12.33,"l":12.2,"n":96,"o":12.22,"t":"2026-09-29T15:00:00Z","v":66711,"vw":12.223321},{"c":12.04,"h":12.27,"l":11.995,"n":396,"o":12.25,"t":"2026-09-29T15:15:00Z","v":154427,"vw":12.082897},{"c":12.08,"h":12.12,"l":12.03,"n":155,"o":12.0666,"t":"2026-09-29T15:30:00Z","v":52627,"vw":12.077216},{"c":12.16,"h":12.17,"l":12.07,"n":71,"o":12.0851,"t":"2026-09-29T15:45:00Z","v":22751,"vw":12.128572},{"c":12.1012,"h":12.14,"l":12.1,"n":24,"o":12.14,"t":"2026-09-29T16:00:00Z","v":4643,"vw":12.122476},{"c":12.1499,"h":12.155,"l":12.08,"n":97,"o":12.14,"t":"2026-09-29T16:15:00Z","v":28713,"vw":12.116746},{"c":12.065,"h":12.13,"l":12.06,"n":37,"o":12.13,"t":"2026-09-29T16:30:00Z","v":7461,"vw":12.104492},{"c":12.09,"h":12.1,"l":12.045,"n":115,"o":12.05,"t":"2026-09-29T16:45:00Z","v":40654,"vw":12.073859},{"c":12.07,"h":12.0992,"l":12.04,"n":78,"o":12.085,"t":"2026-09-29T17:00:00Z","v":18384,"vw":12.059778},{"c":12.085,"h":12.09,"l":12.06,"n":71,"o":12.075,"t":"2026-09-29T17:15:00Z","v":90950,"vw":12.070285},{"c":12.02,"h":12.09,"l":11.96,"n":238,"o":12.09,"t":"2026-09-29T17:30:00Z","v":102832,"vw":12.001573},{"c":12.05,"h":12.09,"l":12,"n":58,"o":12.03,"t":"2026-09-29T17:45:00Z","v":15706,"vw":12.027207},{"c":12.035,"h":12.09,"l":12.02,"n":54,"o":12.08,"t":"2026-09-29T18:00:00Z","v":25326,"vw":12.058485},{"c":12.065,"h":12.1493,"l":12.04,"n":84,"o":12.06,"t":"2026-09-29T18:15:00Z","v":61272,"vw":12.082694},{"c":12.08,"h":12.1044,"l":12.05,"n":82,"o":12.07,"t":"2026-09-29T18:30:00Z","v":18137,"vw":12.078825},{"c":12.13,"h":12.16,"l":12.07,"n":78,"o":12.09,"t":"2026-09-29T18:45:00Z","v":20541,"vw":12.112237},{"c":12.06,"h":12.14,"l":12.06,"n":72,"o":12.14,"t":"2026-09-29T19:00:00Z","v":12401,"vw":12.114439},{"c":12.04,"h":12.12,"l":12.04,"n":103,"o":12.08,"t":"2026-09-29T19:15:00Z","v":26976,"vw":12.060455},{"c":11.985,"h":12.06,"l":11.985,"n":149,"o":12.04,"t":"2026-09-29T19:30:00Z","v":43048,"vw":12.024429},{"c":12.02,"h":12.08,"l":11.98,"n":164,"o":11.98,"t":"2026-09-29T19:45:00Z","v":57126,"vw":12.011156},{"c":12.0611,"h":12.0787,"l":12.03,"n":59,"o":12.03,"t":"2026-09-29T20:00:00Z","v":4202,"vw":12.047438},{"c":12.06,"h":12.07,"l":12.05,"n":25,"o":12.05,"t":"2026-09-29T20:15:00Z","v":11908,"vw":12.066915},{"c":12.05,"h":12.06,"l":12.05,"n":3,"o":12.06,"t":"2026-09-29T20:30:00Z","v":300,"vw":12.056667},{"c":12.05,"h":12.05,"l":12.05,"n":11,"o":12.05,"t":"2026-09-29T20:45:00Z","v":3867,"vw":12.05},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-29T21:00:00Z","v":100,"vw":12.06},{"c":12.0696,"h":12.0696,"l":12.0501,"n":9,"o":12.06,"t":"2026-09-29T21:15:00Z","v":1728,"vw":12.062024},{"c":12.07,"h":12.07,"l":12.06,"n":11,"o":12.06,"t":"2026-09-29T21:30:00Z","v":1754,"vw":12.063645},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-29T21:45:00Z","v":253,"vw":12.06},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-29T22:00:00Z","v":100,"vw":12.05},{"c":12.05,"h":12.07,"l":12.05,"n":5,"o":12.06,"t":"2026-09-29T22:15:00Z","v":517,"vw":12.060353},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-09-29T22:30:00Z","v":1000,"vw":12.07},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-29T22:45:00Z","v":454,"vw":12.05},{"c":12.06,"h":12.0669,"l":12.06,"n":2,"o":12.0669,"t":"2026-09-29T23:00:00Z","v":1312,"vw":12.061641},{"c":12.07,"h":12.07,"l":12.05,"n":10,"o":12.06,"t":"2026-09-29T23:15:00Z","v":3871,"vw":12.053679},{"c":12.06,"h":12.06,"l":12.0585,"n":4,"o":12.0585,"t":"2026-09-29T23:30:00Z","v":1225,"vw":12.058712},{"c":12.08,"h":12.1,"l":12.07,"n":18,"o":12.07,"t":"2026-09-29T23:45:00Z","v":3993,"vw":12.074389},{"c":12.04,"h":12.07,"l":11.94,"n":115,"o":12.06,"t":"2026-09-30T08:00:00Z","v":15055,"vw":11.995519},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-09-30T08:15:00Z","v":3753,"vw":12.05},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-09-30T08:30:00Z","v":500,"vw":12.04},{"c":11.83,"h":12,"l":11.8,"n":109,"o":12,"t":"2026-09-30T08:45:00Z","v":21769,"vw":11.846678},{"c":11.92,"h":11.92,"l":11.81,"n":16,"o":11.85,"t":"2026-09-30T09:00:00Z","v":2358,"vw":11.840588},{"c":11.92,"h":11.94,"l":11.92,"n":7,"o":11.9282,"t":"2026-09-30T09:15:00Z","v":594,"vw":11.931491},{"c":11.88,"h":11.91,"l":11.87,"n":19,"o":11.91,"t":"2026-09-30T09:30:00Z","v":2828,"vw":11.888382},{"c":11.92,"h":11.92,"l":11.88,"n":2,"o":11.88,"t":"2026-09-30T09:45:00Z","v":1200,"vw":11.913333},{"c":11.87,"h":11.93,"l":11.87,"n":20,"o":11.91,"t":"2026-09-30T10:00:00Z","v":2968,"vw":11.898868},{"c":11.66,"h":11.89,"l":11.65,"n":156,"o":11.88,"t":"2026-09-30T10:15:00Z","v":28585,"vw":11.75197},{"c":11.73,"h":11.8,"l":11.62,"n":76,"o":11.65,"t":"2026-09-30T10:30:00Z","v":25544,"vw":11.720182},{"c":11.75,"h":11.77,"l":11.69,"n":60,"o":11.73,"t":"2026-09-30T10:45:00Z","v":17798,"vw":11.749589},{"c":11.72,"h":11.7784,"l":11.63,"n":131,"o":11.74,"t":"2026-09-30T11:00:00Z","v":24237,"vw":11.70555},{"c":11.69,"h":11.71,"l":11.62,"n":46,"o":11.68,"t":"2026-09-30T11:15:00Z","v":13213,"vw":11.669325},{"c":11.6457,"h":11.69,"l":11.63,"n":68,"o":11.69,"t":"2026-09-30T11:30:00Z","v":20338,"vw":11.645034},{"c":11.65,"h":11.69,"l":11.64,"n":41,"o":11.65,"t":"2026-09-30T11:45:00Z","v":23238,"vw":11.654377},{"c":11.68,"h":11.689,"l":11.64,"n":40,"o":11.679,"t":"2026-09-30T12:00:00Z","v":14434,"vw":11.66375},{"c":11.6845,"h":11.7,"l":11.5,"n":236,"o":11.65,"t":"2026-09-30T12:15:00Z","v":48882,"vw":11.553354},{"c":11.67,"h":11.7,"l":11.63,"n":122,"o":11.6996,"t":"2026-09-30T12:30:00Z","v":46130,"vw":11.682548},{"c":11.63,"h":11.7,"l":11.6,"n":91,"o":11.64,"t":"2026-09-30T12:45:00Z","v":23776,"vw":11.669614},{"c":11.68,"h":11.72,"l":11.55,"n":246,"o":11.63,"t":"2026-09-30T13:00:00Z","v":53394,"vw":11.629658},{"c":11.59,"h":11.81,"l":11.56,"n":161,"o":11.69,"t":"2026-09-30T13:15:00Z","v":42060,"vw":11.680592},{"c":11.64,"h":11.7,"l":11.17,"n":1452,"o":11.56,"t":"2026-09-30T13:30:00Z","v":535461,"vw":11.400056},{"c":11.71,"h":11.78,"l":11.52,"n":456,"o":11.69,"t":"2026-09-30T13:45:00Z","v":118797,"vw":11.677403},{"c":11.68,"h":11.75,"l":11.6,"n":175,"o":11.73,"t":"2026-09-30T14:00:00Z","v":51068,"vw":11.68059},{"c":11.56,"h":11.8,"l":11.52,"n":519,"o":11.7,"t":"2026-09-30T14:15:00Z","v":101135,"vw":11.738103},{"c":11.525,"h":11.5904,"l":11.5009,"n":118,"o":11.55,"t":"2026-09-30T14:30:00Z","v":35385,"vw":11.553862},{"c":11.53,"h":11.57,"l":11.48,"n":196,"o":11.525,"t":"2026-09-30T14:45:00Z","v":43529,"vw":11.529531},{"c":11.525,"h":11.5446,"l":11.49,"n":102,"o":11.5,"t":"2026-09-30T15:00:00Z","v":29581,"vw":11.515203},{"c":11.5426,"h":11.66,"l":11.535,"n":127,"o":11.55,"t":"2026-09-30T15:15:00Z","v":93746,"vw":11.587064},{"c":11.4382,"h":11.555,"l":11.4272,"n":110,"o":11.55,"t":"2026-09-30T15:30:00Z","v":22545,"vw":11.495179},{"c":11.47,"h":11.51,"l":11.45,"n":91,"o":11.4562,"t":"2026-09-30T15:45:00Z","v":15015,"vw":11.482122},{"c":11.55,"h":11.56,"l":11.5,"n":59,"o":11.5,"t":"2026-09-30T16:00:00Z","v":19521,"vw":11.540913},{"c":11.535,"h":11.57,"l":11.52,"n":85,"o":11.56,"t":"2026-09-30T16:15:00Z","v":19130,"vw":11.553502},{"c":11.5493,"h":11.5493,"l":11.49,"n":101,"o":11.53,"t":"2026-09-30T16:30:00Z","v":42275,"vw":11.504025},{"c":11.503,"h":11.5599,"l":11.503,"n":89,"o":11.55,"t":"2026-09-30T16:45:00Z","v":24060,"vw":11.535672},{"c":11.515,"h":11.5395,"l":11.51,"n":61,"o":11.51,"t":"2026-09-30T17:00:00Z","v":5533,"vw":11.5173},{"c":11.26,"h":11.5,"l":11.26,"n":419,"o":11.5,"t":"2026-09-30T17:15:00Z","v":154789,"vw":11.360425},{"c":11.2299,"h":11.3,"l":11.19,"n":414,"o":11.2532,"t":"2026-09-30T17:30:00Z","v":137048,"vw":11.246978},{"c":11.23,"h":11.25,"l":11.1953,"n":237,"o":11.235,"t":"2026-09-30T17:45:00Z","v":98698,"vw":11.220219},{"c":11.21,"h":11.2595,"l":11.15,"n":315,"o":11.2299,"t":"2026-09-30T18:00:00Z","v":105699,"vw":11.1952},{"c":10.97,"h":11.21,"l":10.97,"n":761,"o":11.21,"t":"2026-09-30T18:15:00Z","v":486555,"vw":11.072481},{"c":10.935,"h":11.0098,"l":10.886,"n":681,"o":10.965,"t":"2026-09-30T18:30:00Z","v":258024,"vw":10.959969},{"c":10.9879,"h":11.07,"l":10.92,"n":357,"o":10.93,"t":"2026-09-30T18:45:00Z","v":98187,"vw":11.003832},{"c":10.91,"h":11,"l":10.88,"n":347,"o":10.995,"t":"2026-09-30T19:00:00Z","v":197849,"vw":10.922592},{"c":10.93,"h":11.0087,"l":10.89,"n":304,"o":10.89,"t":"2026-09-30T19:15:00Z","v":61213,"vw":10.933296},{"c":10.92,"h":10.99,"l":10.9,"n":268,"o":10.94,"t":"2026-09-30T19:30:00Z","v":57853,"vw":10.937529},{"c":10.83,"h":10.9575,"l":10.82,"n":609,"o":10.94,"t":"2026-09-30T19:45:00Z","v":228790,"vw":10.870073},{"c":10.84,"h":10.8712,"l":10.8,"n":177,"o":10.84,"t":"2026-09-30T20:00:00Z","v":30504,"vw":10.822791},{"c":10.8856,"h":10.906,"l":10.8262,"n":47,"o":10.84,"t":"2026-09-30T20:15:00Z","v":17531,"vw":10.848482},{"c":10.9,"h":10.9,"l":10.8703,"n":71,"o":10.8896,"t":"2026-09-30T20:30:00Z","v":20602,"vw":10.891237},{"c":10.869,"h":10.9,"l":10.86,"n":25,"o":10.8988,"t":"2026-09-30T20:45:00Z","v":8514,"vw":10.885212},{"c":10.8699,"h":10.89,"l":10.85,"n":53,"o":10.87,"t":"2026-09-30T21:00:00Z","v":20580,"vw":10.868611},{"c":10.87,"h":10.8791,"l":10.859,"n":28,"o":10.86,"t":"2026-09-30T21:15:00Z","v":12942,"vw":10.864314},{"c":10.86,"h":10.8792,"l":10.8501,"n":4,"o":10.8792,"t":"2026-09-30T21:30:00Z","v":1298,"vw":10.86716},{"c":10.86,"h":10.8987,"l":10.86,"n":20,"o":10.87,"t":"2026-09-30T21:45:00Z","v":2482,"vw":10.873832},{"c":10.86,"h":10.88,"l":10.85,"n":14,"o":10.86,"t":"2026-09-30T22:00:00Z","v":2191,"vw":10.865029},{"c":10.87,"h":10.88,"l":10.86,"n":23,"o":10.88,"t":"2026-09-30T22:15:00Z","v":4941,"vw":10.869907},{"c":10.86,"h":10.88,"l":10.86,"n":14,"o":10.88,"t":"2026-09-30T22:30:00Z","v":3422,"vw":10.870408},{"c":10.869,"h":10.8698,"l":10.86,"n":14,"o":10.869,"t":"2026-09-30T22:45:00Z","v":8456,"vw":10.868517},{"c":10.869,"h":10.87,"l":10.86,"n":9,"o":10.8697,"t":"2026-09-30T23:00:00Z","v":4728,"vw":10.861155},{"c":10.8597,"h":10.86,"l":10.85,"n":20,"o":10.86,"t":"2026-09-30T23:15:00Z","v":5004,"vw":10.857977},{"c":10.8595,"h":10.8595,"l":10.85,"n":24,"o":10.859,"t":"2026-09-30T23:30:00Z","v":3641,"vw":10.853569},{"c":10.8927,"h":10.8927,"l":10.85,"n":57,"o":10.85,"t":"2026-09-30T23:45:00Z","v":12152,"vw":10.85781},{"c":10.95,"h":11.01,"l":10.82,"n":211,"o":10.98,"t":"2026-10-01T08:00:00Z","v":39838,"vw":10.931664},{"c":10.89,"h":10.9,"l":10.89,"n":10,"o":10.89,"t":"2026-10-01T08:15:00Z","v":1204,"vw":10.891839},{"c":10.89,"h":10.89,"l":10.86,"n":17,"o":10.87,"t":"2026-10-01T08:30:00Z","v":2924,"vw":10.879},{"c":10.94,"h":10.94,"l":10.89,"n":4,"o":10.89,"t":"2026-10-01T08:45:00Z","v":1198,"vw":10.934352},{"c":10.94,"h":10.94,"l":10.91,"n":6,"o":10.94,"t":"2026-10-01T09:00:00Z","v":700,"vw":10.931429},{"c":10.91,"h":10.94,"l":10.91,"n":5,"o":10.94,"t":"2026-10-01T09:30:00Z","v":2555,"vw":10.91511},{"c":10.91,"h":10.92,"l":10.91,"n":14,"o":10.91,"t":"2026-10-01T09:45:00Z","v":2010,"vw":10.914737},{"c":10.9,"h":10.91,"l":10.9,"n":10,"o":10.91,"t":"2026-10-01T10:00:00Z","v":2877,"vw":10.900546},{"c":10.9001,"h":10.91,"l":10.9,"n":13,"o":10.91,"t":"2026-10-01T10:15:00Z","v":1270,"vw":10.907535},{"c":10.94,"h":10.9561,"l":10.91,"n":15,"o":10.91,"t":"2026-10-01T10:30:00Z","v":2708,"vw":10.940979},{"c":10.9,"h":10.959,"l":10.9,"n":42,"o":10.959,"t":"2026-10-01T11:00:00Z","v":14621,"vw":10.90372},{"c":10.92,"h":10.92,"l":10.88,"n":60,"o":10.9,"t":"2026-10-01T11:15:00Z","v":13020,"vw":10.895474},{"c":10.9,"h":10.934,"l":10.9,"n":10,"o":10.92,"t":"2026-10-01T11:30:00Z","v":3358,"vw":10.906985},{"c":10.96,"h":10.96,"l":10.91,"n":13,"o":10.9213,"t":"2026-10-01T11:45:00Z","v":2900,"vw":10.932047},{"c":10.97,"h":10.99,"l":10.95,"n":40,"o":10.97,"t":"2026-10-01T12:00:00Z","v":9210,"vw":10.968497},{"c":10.95,"h":10.9596,"l":10.94,"n":7,"o":10.94,"t":"2026-10-01T12:15:00Z","v":1246,"vw":10.952829},{"c":10.95,"h":10.98,"l":10.95,"n":11,"o":10.97,"t":"2026-10-01T12:30:00Z","v":2736,"vw":10.969984},{"c":10.97,"h":10.979,"l":10.96,"n":18,"o":10.97,"t":"2026-10-01T12:45:00Z","v":4633,"vw":10.966866},{"c":11,"h":11.0391,"l":10.96,"n":45,"o":10.96,"t":"2026-10-01T13:00:00Z","v":9139,"vw":10.991296},{"c":10.88,"h":11.0017,"l":10.86,"n":54,"o":11,"t":"2026-10-01T13:15:00Z","v":14047,"vw":10.961132},{"c":10.5,"h":10.88,"l":10.3,"n":1226,"o":10.88,"t":"2026-10-01T13:30:00Z","v":302638,"vw":10.54557},{"c":10.6,"h":10.61,"l":10.3143,"n":569,"o":10.52,"t":"2026-10-01T13:45:00Z","v":182343,"vw":10.433331},{"c":10.375,"h":10.6,"l":10.35,"n":329,"o":10.6,"t":"2026-10-01T14:00:00Z","v":107699,"vw":10.424112},{"c":10.24,"h":10.42,"l":10.21,"n":445,"o":10.37,"t":"2026-10-01T14:15:00Z","v":84375,"vw":10.304611},{"c":10.2795,"h":10.3499,"l":10.22,"n":397,"o":10.22,"t":"2026-10-01T14:30:00Z","v":124993,"vw":10.273462},{"c":10.215,"h":10.2908,"l":10.2,"n":474,"o":10.2908,"t":"2026-10-01T14:45:00Z","v":106637,"vw":10.220727},{"c":10.215,"h":10.26,"l":10.18,"n":697,"o":10.22,"t":"2026-10-01T15:00:00Z","v":211995,"vw":10.20286},{"c":10.135,"h":10.2,"l":10.1001,"n":486,"o":10.2,"t":"2026-10-01T15:15:00Z","v":171959,"vw":10.15387},{"c":9.98,"h":10.13,"l":9.951,"n":901,"o":10.1298,"t":"2026-10-01T15:30:00Z","v":251125,"vw":10.040777},{"c":9.8494,"h":9.98,"l":9.77,"n":2491,"o":9.97,"t":"2026-10-01T15:45:00Z","v":1327620,"vw":9.838235},{"c":9.7301,"h":9.88,"l":9.7301,"n":428,"o":9.845,"t":"2026-10-01T16:00:00Z","v":173094,"vw":9.787257},{"c":9.71,"h":9.83,"l":9.69,"n":426,"o":9.74,"t":"2026-10-01T16:15:00Z","v":101540,"vw":9.742995},{"c":9.78,"h":9.8,"l":9.6646,"n":427,"o":9.71,"t":"2026-10-01T16:30:00Z","v":92077,"vw":9.740454},{"c":9.8199,"h":9.87,"l":9.77,"n":323,"o":9.8,"t":"2026-10-01T16:45:00Z","v":120336,"vw":9.833344},{"c":9.9,"h":9.96,"l":9.82,"n":359,"o":9.82,"t":"2026-10-01T17:00:00Z","v":193961,"vw":9.932498},{"c":9.87,"h":9.94,"l":9.8412,"n":268,"o":9.9063,"t":"2026-10-01T17:15:00Z","v":103569,"vw":9.893093},{"c":9.93,"h":9.95,"l":9.825,"n":308,"o":9.865,"t":"2026-10-01T17:30:00Z","v":65627,"vw":9.889221},{"c":10.035,"h":10.05,"l":9.9,"n":333,"o":9.94,"t":"2026-10-01T17:45:00Z","v":118047,"vw":10.00076},{"c":10.145,"h":10.1699,"l":10.022,"n":335,"o":10.05,"t":"2026-10-01T18:00:00Z","v":147469,"vw":10.118573},{"c":10.19,"h":10.26,"l":10.15,"n":266,"o":10.15,"t":"2026-10-01T18:15:00Z","v":100795,"vw":10.209127},{"c":10.23,"h":10.265,"l":10.17,"n":167,"o":10.2,"t":"2026-10-01T18:30:00Z","v":27527,"vw":10.228801},{"c":10.27,"h":10.31,"l":10.2105,"n":289,"o":10.2258,"t":"2026-10-01T18:45:00Z","v":133637,"vw":10.290777},{"c":10.2183,"h":10.29,"l":10.21,"n":192,"o":10.27,"t":"2026-10-01T19:00:00Z","v":34950,"vw":10.253797},{"c":10.16,"h":10.26,"l":10.145,"n":153,"o":10.23,"t":"2026-10-01T19:15:00Z","v":48308,"vw":10.172396},{"c":10.19,"h":10.24,"l":10.17,"n":178,"o":10.17,"t":"2026-10-01T19:30:00Z","v":79343,"vw":10.214886},{"c":10.115,"h":10.265,"l":10.111,"n":303,"o":10.19,"t":"2026-10-01T19:45:00Z","v":66169,"vw":10.196993},{"c":10.1298,"h":10.17,"l":10.08,"n":34,"o":10.14,"t":"2026-10-01T20:00:00Z","v":10342,"vw":10.133871},{"c":10.11,"h":10.14,"l":10.11,"n":28,"o":10.12,"t":"2026-10-01T20:15:00Z","v":13824,"vw":10.125576},{"c":10.1103,"h":10.13,"l":10.11,"n":11,"o":10.1131,"t":"2026-10-01T20:30:00Z","v":2665,"vw":10.117186},{"c":10.129,"h":10.13,"l":10.12,"n":7,"o":10.12,"t":"2026-10-01T20:45:00Z","v":1008,"vw":10.12288},{"c":10.1296,"h":10.1296,"l":10.1296,"n":1,"o":10.1296,"t":"2026-10-01T21:00:00Z","v":830,"vw":10.1296},{"c":10.11,"h":10.14,"l":10.11,"n":13,"o":10.12,"t":"2026-10-01T21:15:00Z","v":4060,"vw":10.125045},{"c":10.1257,"h":10.14,"l":10.05,"n":36,"o":10.14,"t":"2026-10-01T21:30:00Z","v":5140,"vw":10.087838},{"c":10,"h":10.13,"l":9.98,"n":81,"o":10.13,"t":"2026-10-01T21:45:00Z","v":12184,"vw":10.021686},{"c":9.93,"h":10.01,"l":9.93,"n":11,"o":10.01,"t":"2026-10-01T22:00:00Z","v":2053,"vw":9.968969},{"c":9.94,"h":9.94,"l":9.84,"n":25,"o":9.9,"t":"2026-10-01T22:15:00Z","v":4902,"vw":9.878099},{"c":9.969,"h":9.9696,"l":9.9,"n":17,"o":9.9,"t":"2026-10-01T22:30:00Z","v":3242,"vw":9.937021},{"c":9.97,"h":9.98,"l":9.97,"n":7,"o":9.97,"t":"2026-10-01T22:45:00Z","v":2519,"vw":9.9708},{"c":10,"h":10,"l":9.9701,"n":18,"o":9.9701,"t":"2026-10-01T23:00:00Z","v":9099,"vw":9.991758},{"c":10.03,"h":10.05,"l":9.99,"n":14,"o":9.99,"t":"2026-10-01T23:15:00Z","v":6111,"vw":10.039321},{"c":10.01,"h":10.039,"l":10,"n":31,"o":10.03,"t":"2026-10-01T23:30:00Z","v":14142,"vw":10.006453},{"c":10,"h":10,"l":9.9709,"n":13,"o":9.999,"t":"2026-10-01T23:45:00Z","v":1750,"vw":9.984135},{"c":10.2,"h":10.2,"l":10.07,"n":131,"o":10.15,"t":"2026-10-02T08:00:00Z","v":25174,"vw":10.149752},{"c":10.203,"h":10.21,"l":10.19,"n":18,"o":10.19,"t":"2026-10-02T08:15:00Z","v":7097,"vw":10.195574},{"c":10.21,"h":10.22,"l":10.21,"n":5,"o":10.21,"t":"2026-10-02T08:30:00Z","v":2135,"vw":10.211529},{"c":10.17,"h":10.22,"l":10.16,"n":18,"o":10.22,"t":"2026-10-02T08:45:00Z","v":3588,"vw":10.186277},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-02T09:00:00Z","v":700,"vw":10.19},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-02T09:15:00Z","v":361,"vw":10.17},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-02T09:30:00Z","v":200,"vw":10.19},{"c":10.18,"h":10.18,"l":10.16,"n":5,"o":10.16,"t":"2026-10-02T09:45:00Z","v":1264,"vw":10.176667},{"c":10.15,"h":10.15,"l":10.14,"n":3,"o":10.15,"t":"2026-10-02T10:00:00Z","v":399,"vw":10.147494},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-02T10:15:00Z","v":100,"vw":10.14},{"c":9.8,"h":10.14,"l":9.57,"n":449,"o":10.14,"t":"2026-10-02T10:30:00Z","v":80646,"vw":9.77986},{"c":9.6,"h":9.83,"l":9.6,"n":143,"o":9.81,"t":"2026-10-02T10:45:00Z","v":59198,"vw":9.723394},{"c":9.46,"h":9.61,"l":9.4,"n":297,"o":9.6007,"t":"2026-10-02T11:00:00Z","v":147915,"vw":9.459824},{"c":9.1,"h":9.5,"l":9.1,"n":779,"o":9.4599,"t":"2026-10-02T11:15:00Z","v":150966,"vw":9.208081},{"c":9.0903,"h":9.12,"l":9.02,"n":326,"o":9.08,"t":"2026-10-02T11:30:00Z","v":94275,"vw":9.091358},{"c":9.12,"h":9.13,"l":9.05,"n":203,"o":9.11,"t":"2026-10-02T11:45:00Z","v":41930,"vw":9.08865},{"c":9.04,"h":9.11,"l":8.9634,"n":493,"o":9.09,"t":"2026-10-02T12:00:00Z","v":99918,"vw":9.012305},{"c":9.0807,"h":9.1,"l":9.01,"n":255,"o":9.02,"t":"2026-10-02T12:15:00Z","v":56212,"vw":9.073271},{"c":9.14,"h":9.3445,"l":9.07,"n":736,"o":9.11,"t":"2026-10-02T12:30:00Z","v":112743,"vw":9.189178},{"c":9.13,"h":9.18,"l":9.08,"n":257,"o":9.12,"t":"2026-10-02T12:45:00Z","v":46865,"vw":9.130778},{"c":9.26,"h":9.29,"l":9.12,"n":398,"o":9.12,"t":"2026-10-02T13:00:00Z","v":81729,"vw":9.213728},{"c":9.33,"h":9.33,"l":9.05,"n":585,"o":9.27,"t":"2026-10-02T13:15:00Z","v":109998,"vw":9.227271},{"c":9.415,"h":9.925,"l":9.1,"n":1707,"o":9.31,"t":"2026-10-02T13:30:00Z","v":580569,"vw":9.436145},{"c":9.5132,"h":9.6499,"l":9.415,"n":823,"o":9.415,"t":"2026-10-02T13:45:00Z","v":496105,"vw":9.539399},{"c":9.82,"h":9.87,"l":9.495,"n":644,"o":9.495,"t":"2026-10-02T14:00:00Z","v":217910,"vw":9.737258},{"c":9.93,"h":9.93,"l":9.8,"n":396,"o":9.84,"t":"2026-10-02T14:15:00Z","v":130696,"vw":9.858819},{"c":10,"h":10.02,"l":9.8801,"n":428,"o":9.9284,"t":"2026-10-02T14:30:00Z","v":134362,"vw":9.98226},{"c":9.75,"h":10.01,"l":9.75,"n":330,"o":9.97,"t":"2026-10-02T14:45:00Z","v":132892,"vw":9.864341},{"c":9.68,"h":9.79,"l":9.51,"n":503,"o":9.76,"t":"2026-10-02T15:00:00Z","v":175276,"vw":9.645649},{"c":9.51,"h":9.72,"l":9.4988,"n":372,"o":9.7,"t":"2026-10-02T15:15:00Z","v":86398,"vw":9.554247},{"c":9.285,"h":9.53,"l":9.285,"n":537,"o":9.4842,"t":"2026-10-02T15:30:00Z","v":188851,"vw":9.382602},{"c":9.34,"h":9.3919,"l":9.27,"n":408,"o":9.2881,"t":"2026-10-02T15:45:00Z","v":130877,"vw":9.308399},{"c":9.4499,"h":9.48,"l":9.32,"n":330,"o":9.32,"t":"2026-10-02T16:00:00Z","v":116159,"vw":9.397569},{"c":9.4,"h":9.4999,"l":9.4,"n":133,"o":9.45,"t":"2026-10-02T16:15:00Z","v":48446,"vw":9.455623},{"c":9.38,"h":9.4299,"l":9.36,"n":167,"o":9.4,"t":"2026-10-02T16:30:00Z","v":59182,"vw":9.395634},{"c":9.43,"h":9.48,"l":9.38,"n":192,"o":9.38,"t":"2026-10-02T16:45:00Z","v":54324,"vw":9.427873},{"c":9.39,"h":9.47,"l":9.39,"n":157,"o":9.44,"t":"2026-10-02T17:00:00Z","v":53227,"vw":9.4133},{"c":9.34,"h":9.4,"l":9.335,"n":175,"o":9.39,"t":"2026-10-02T17:15:00Z","v":51651,"vw":9.384327},{"c":9.38,"h":9.3959,"l":9.32,"n":207,"o":9.3329,"t":"2026-10-02T17:30:00Z","v":35989,"vw":9.343855},{"c":9.39,"h":9.395,"l":9.34,"n":177,"o":9.38,"t":"2026-10-02T17:45:00Z","v":54411,"vw":9.366476},{"c":9.41,"h":9.45,"l":9.3772,"n":117,"o":9.3772,"t":"2026-10-02T18:00:00Z","v":27035,"vw":9.416487},{"c":9.37,"h":9.46,"l":9.35,"n":163,"o":9.4,"t":"2026-10-02T18:15:00Z","v":54006,"vw":9.388685},{"c":9.4335,"h":9.4335,"l":9.37,"n":139,"o":9.37,"t":"2026-10-02T18:30:00Z","v":93024,"vw":9.400843},{"c":9.45,"h":9.5,"l":9.39,"n":207,"o":9.42,"t":"2026-10-02T18:45:00Z","v":55630,"vw":9.427385},{"c":9.43,"h":9.49,"l":9.41,"n":168,"o":9.44,"t":"2026-10-02T19:00:00Z","v":25573,"vw":9.432366},{"c":9.42,"h":9.491,"l":9.4163,"n":148,"o":9.45,"t":"2026-10-02T19:15:00Z","v":30649,"vw":9.457765},{"c":9.375,"h":9.43,"l":9.3701,"n":177,"o":9.42,"t":"2026-10-02T19:30:00Z","v":73200,"vw":9.389552},{"c":9.18,"h":9.38,"l":9.15,"n":914,"o":9.38,"t":"2026-10-02T19:45:00Z","v":276390,"vw":9.260469},{"c":9.2,"h":9.2463,"l":9.18,"n":172,"o":9.18,"t":"2026-10-02T20:00:00Z","v":39140,"vw":9.208076},{"c":9.17,"h":9.217,"l":9.16,"n":145,"o":9.18,"t":"2026-10-02T20:15:00Z","v":33230,"vw":9.170559},{"c":9.18,"h":9.2,"l":9.169,"n":56,"o":9.1696,"t":"2026-10-02T20:30:00Z","v":5277,"vw":9.176435},{"c":9.18,"h":9.19,"l":9.17,"n":29,"o":9.19,"t":"2026-10-02T20:45:00Z","v":11396,"vw":9.178746},{"c":9.17,"h":9.19,"l":9.17,"n":32,"o":9.18,"t":"2026-10-02T21:00:00Z","v":14870,"vw":9.180738},{"c":9.19,"h":9.19,"l":9.17,"n":23,"o":9.18,"t":"2026-10-02T21:15:00Z","v":3686,"vw":9.178722},{"c":9.17,"h":9.1869,"l":9.17,"n":32,"o":9.18,"t":"2026-10-02T21:30:00Z","v":9196,"vw":9.175241},{"c":9.1615,"h":9.1898,"l":9.1615,"n":31,"o":9.17,"t":"2026-10-02T21:45:00Z","v":7108,"vw":9.171323},{"c":9.16,"h":9.17,"l":9.16,"n":30,"o":9.16,"t":"2026-10-02T22:00:00Z","v":7726,"vw":9.164432},{"c":9.14,"h":9.17,"l":9.14,"n":41,"o":9.17,"t":"2026-10-02T22:15:00Z","v":8498,"vw":9.165622},{"c":9.1694,"h":9.17,"l":9.14,"n":22,"o":9.14,"t":"2026-10-02T22:30:00Z","v":24765,"vw":9.147411},{"c":9.16,"h":9.16,"l":9.15,"n":12,"o":9.16,"t":"2026-10-02T22:45:00Z","v":2609,"vw":9.151388},{"c":9.1962,"h":9.2,"l":9.16,"n":23,"o":9.16,"t":"2026-10-02T23:00:00Z","v":3510,"vw":9.182425},{"c":9.1545,"h":9.1961,"l":9.1545,"n":16,"o":9.196,"t":"2026-10-02T23:15:00Z","v":1852,"vw":9.175879},{"c":9.196,"h":9.196,"l":9.18,"n":38,"o":9.18,"t":"2026-10-02T23:30:00Z","v":2766,"vw":9.184918},{"c":9.196,"h":9.2,"l":9.18,"n":17,"o":9.18,"t":"2026-10-02T23:45:00Z","v":5068,"vw":9.194975},{"c":9.315,"h":9.3571,"l":9.25,"n":189,"o":9.3571,"t":"2026-10-05T08:00:00Z","v":23018,"vw":9.295826},{"c":9.33,"h":9.33,"l":9.305,"n":11,"o":9.305,"t":"2026-10-05T08:15:00Z","v":1408,"vw":9.314038},{"c":9.29,"h":9.29,"l":9.27,"n":14,"o":9.28,"t":"2026-10-05T08:30:00Z","v":1629,"vw":9.278691},{"c":9.29,"h":9.29,"l":9.25,"n":33,"o":9.27,"t":"2026-10-05T08:45:00Z","v":6198,"vw":9.267532},{"c":9.29,"h":9.29,"l":9.27,"n":5,"o":9.27,"t":"2026-10-05T09:00:00Z","v":1775,"vw":9.281529},{"c":9.3,"h":9.31,"l":9.28,"n":22,"o":9.28,"t":"2026-10-05T09:15:00Z","v":5099,"vw":9.293697},{"c":9.28,"h":9.3,"l":9.28,"n":4,"o":9.3,"t":"2026-10-05T09:30:00Z","v":920,"vw":9.287817},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-05T09:45:00Z","v":225,"vw":9.3},{"c":9.4639,"h":9.48,"l":9.28,"n":209,"o":9.28,"t":"2026-10-05T10:00:00Z","v":25798,"vw":9.389626},{"c":9.33,"h":9.4,"l":9.3019,"n":6,"o":9.4,"t":"2026-10-05T10:15:00Z","v":1536,"vw":9.358855},{"c":9.31,"h":9.355,"l":9.31,"n":5,"o":9.355,"t":"2026-10-05T10:30:00Z","v":1397,"vw":9.324985},{"c":9.375,"h":9.375,"l":9.32,"n":30,"o":9.32,"t":"2026-10-05T10:45:00Z","v":10558,"vw":9.329686},{"c":9.31,"h":9.41,"l":9.3,"n":23,"o":9.41,"t":"2026-10-05T11:00:00Z","v":9399,"vw":9.360705},{"c":9.34,"h":9.34,"l":9.32,"n":27,"o":9.32,"t":"2026-10-05T11:15:00Z","v":6018,"vw":9.3351},{"c":9.3355,"h":9.35,"l":9.3198,"n":23,"o":9.3395,"t":"2026-10-05T11:30:00Z","v":8411,"vw":9.332676},{"c":9.33,"h":9.33,"l":9.32,"n":6,"o":9.32,"t":"2026-10-05T11:45:00Z","v":450,"vw":9.3225},{"c":9.3,"h":9.33,"l":9.3,"n":43,"o":9.3279,"t":"2026-10-05T12:00:00Z","v":17383,"vw":9.312637},{"c":9.3,"h":9.3099,"l":9.3,"n":13,"o":9.3,"t":"2026-10-05T12:15:00Z","v":2743,"vw":9.300373},{"c":9.26,"h":9.28,"l":9.26,"n":11,"o":9.28,"t":"2026-10-05T12:30:00Z","v":3471,"vw":9.278611},{"c":9.3,"h":9.3,"l":9.2597,"n":50,"o":9.26,"t":"2026-10-05T12:45:00Z","v":18335,"vw":9.265052},{"c":9.299,"h":9.319,"l":9.29,"n":19,"o":9.3123,"t":"2026-10-05T13:00:00Z","v":6172,"vw":9.29689},{"c":9.3496,"h":9.35,"l":9.27,"n":53,"o":9.28,"t":"2026-10-05T13:15:00Z","v":10415,"vw":9.307713},{"c":9.85,"h":9.98,"l":9.35,"n":1325,"o":9.35,"t":"2026-10-05T13:30:00Z","v":436864,"vw":9.746127},{"c":9.92,"h":10.15,"l":9.81,"n":845,"o":9.9,"t":"2026-10-05T13:45:00Z","v":345234,"vw":10.025299},{"c":10.205,"h":10.2418,"l":9.911,"n":625,"o":9.94,"t":"2026-10-05T14:00:00Z","v":207794,"vw":10.134433},{"c":10.2201,"h":10.2944,"l":10.14,"n":513,"o":10.1909,"t":"2026-10-05T14:15:00Z","v":161603,"vw":10.235837},{"c":10.3609,"h":10.47,"l":10.18,"n":1143,"o":10.2126,"t":"2026-10-05T14:30:00Z","v":401828,"vw":10.357186},{"c":10.37,"h":10.39,"l":10.275,"n":204,"o":10.39,"t":"2026-10-05T14:45:00Z","v":50727,"vw":10.332171},{"c":10.2674,"h":10.4,"l":10.21,"n":295,"o":10.375,"t":"2026-10-05T15:00:00Z","v":78644,"vw":10.297803},{"c":10.31,"h":10.3798,"l":10.24,"n":130,"o":10.26,"t":"2026-10-05T15:15:00Z","v":43246,"vw":10.298761},{"c":10.38,"h":10.39,"l":10.31,"n":169,"o":10.31,"t":"2026-10-05T15:30:00Z","v":58911,"vw":10.361588},{"c":10.29,"h":10.3801,"l":10.26,"n":102,"o":10.37,"t":"2026-10-05T15:45:00Z","v":33707,"vw":10.316351},{"c":10.355,"h":10.38,"l":10.26,"n":192,"o":10.3,"t":"2026-10-05T16:00:00Z","v":51760,"vw":10.338595},{"c":10.27,"h":10.35,"l":10.18,"n":135,"o":10.35,"t":"2026-10-05T16:15:00Z","v":19003,"vw":10.243452},{"c":10.2705,"h":10.3,"l":10.2201,"n":56,"o":10.285,"t":"2026-10-05T16:30:00Z","v":13424,"vw":10.255613},{"c":10.24,"h":10.3,"l":10.24,"n":59,"o":10.295,"t":"2026-10-05T16:45:00Z","v":12554,"vw":10.285286},{"c":10.16,"h":10.2301,"l":10.1,"n":167,"o":10.2301,"t":"2026-10-05T17:00:00Z","v":40666,"vw":10.146155},{"c":10.23,"h":10.265,"l":10.151,"n":66,"o":10.16,"t":"2026-10-05T17:15:00Z","v":21357,"vw":10.232415},{"c":10.259,"h":10.26,"l":10.2,"n":57,"o":10.2418,"t":"2026-10-05T17:30:00Z","v":13061,"vw":10.225155},{"c":10.24,"h":10.3,"l":10.22,"n":83,"o":10.26,"t":"2026-10-05T17:45:00Z","v":43052,"vw":10.282158},{"c":10.255,"h":10.28,"l":10.21,"n":112,"o":10.255,"t":"2026-10-05T18:00:00Z","v":33712,"vw":10.240176},{"c":10.27,"h":10.3,"l":10.25,"n":48,"o":10.26,"t":"2026-10-05T18:15:00Z","v":8881,"vw":10.278215},{"c":10.26,"h":10.265,"l":10.21,"n":46,"o":10.26,"t":"2026-10-05T18:30:00Z","v":9555,"vw":10.231947},{"c":10.319,"h":10.328,"l":10.235,"n":99,"o":10.26,"t":"2026-10-05T18:45:00Z","v":23094,"vw":10.280595},{"c":10.2521,"h":10.32,"l":10.24,"n":92,"o":10.315,"t":"2026-10-05T19:00:00Z","v":20246,"vw":10.291515},{"c":10.23,"h":10.3,"l":10.2226,"n":52,"o":10.26,"t":"2026-10-05T19:15:00Z","v":8944,"vw":10.251868},{"c":10.2309,"h":10.27,"l":10.215,"n":90,"o":10.23,"t":"2026-10-05T19:30:00Z","v":14654,"vw":10.236466},{"c":10.07,"h":10.23,"l":10.07,"n":305,"o":10.23,"t":"2026-10-05T19:45:00Z","v":80135,"vw":10.143647},{"c":10.1373,"h":10.15,"l":10.07,"n":64,"o":10.1,"t":"2026-10-05T20:00:00Z","v":11770,"vw":10.126277},{"c":10.15,"h":10.15,"l":10.13,"n":21,"o":10.14,"t":"2026-10-05T20:15:00Z","v":9348,"vw":10.141948},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-05T20:30:00Z","v":960,"vw":10.16},{"c":10.1591,"h":10.16,"l":10.15,"n":4,"o":10.15,"t":"2026-10-05T20:45:00Z","v":550,"vw":10.157773},{"c":10.169,"h":10.169,"l":10.169,"n":1,"o":10.169,"t":"2026-10-05T21:00:00Z","v":100,"vw":10.169},{"c":10.17,"h":10.17,"l":10.13,"n":3,"o":10.13,"t":"2026-10-05T21:15:00Z","v":568,"vw":10.144085},{"c":10.15,"h":10.19,"l":10.15,"n":2,"o":10.19,"t":"2026-10-05T21:30:00Z","v":620,"vw":10.157742},{"c":10.12,"h":10.16,"l":10.12,"n":12,"o":10.16,"t":"2026-10-05T21:45:00Z","v":6039,"vw":10.125861},{"c":10.13,"h":10.16,"l":10.13,"n":8,"o":10.16,"t":"2026-10-05T22:00:00Z","v":2120,"vw":10.145751},{"c":10.131,"h":10.16,"l":10.131,"n":11,"o":10.155,"t":"2026-10-05T22:15:00Z","v":2975,"vw":10.144629},{"c":10.13,"h":10.15,"l":10.121,"n":15,"o":10.15,"t":"2026-10-05T22:30:00Z","v":4010,"vw":10.132492},{"c":10.1206,"h":10.13,"l":10.1206,"n":18,"o":10.121,"t":"2026-10-05T22:45:00Z","v":5432,"vw":10.127002},{"c":10.14,"h":10.14,"l":10.14,"n":21,"o":10.14,"t":"2026-10-05T23:00:00Z","v":3138,"vw":10.14},{"c":10.16,"h":10.16,"l":10.145,"n":18,"o":10.15,"t":"2026-10-05T23:15:00Z","v":1900,"vw":10.154851},{"c":10.169,"h":10.17,"l":10.159,"n":18,"o":10.1593,"t":"2026-10-05T23:30:00Z","v":2906,"vw":10.167073},{"c":10.18,"h":10.18,"l":10.17,"n":7,"o":10.17,"t":"2026-10-05T23:45:00Z","v":455,"vw":10.17481},{"c":10.207,"h":10.22,"l":10.13,"n":82,"o":10.14,"t":"2026-10-06T08:00:00Z","v":15901,"vw":10.173963},{"c":10.2099,"h":10.2099,"l":10.2099,"n":1,"o":10.2099,"t":"2026-10-06T08:15:00Z","v":100,"vw":10.2099},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-06T08:30:00Z","v":852,"vw":10.2},{"c":10.24,"h":10.24,"l":10.19,"n":13,"o":10.19,"t":"2026-10-06T08:45:00Z","v":2580,"vw":10.237022},{"c":10.25,"h":10.28,"l":10.21,"n":13,"o":10.28,"t":"2026-10-06T09:00:00Z","v":1777,"vw":10.242983},{"c":10.23,"h":10.25,"l":10.23,"n":3,"o":10.25,"t":"2026-10-06T09:15:00Z","v":400,"vw":10.245},{"c":10.26,"h":10.28,"l":10.26,"n":2,"o":10.28,"t":"2026-10-06T09:45:00Z","v":200,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-06T10:00:00Z","v":257,"vw":10.27},{"c":10.26,"h":10.3042,"l":10.25,"n":3,"o":10.3042,"t":"2026-10-06T10:15:00Z","v":1200,"vw":10.296},{"c":10.29,"h":10.29,"l":10.28,"n":25,"o":10.29,"t":"2026-10-06T10:30:00Z","v":4298,"vw":10.286986},{"c":10.37,"h":10.37,"l":10.3,"n":108,"o":10.31,"t":"2026-10-06T10:45:00Z","v":31645,"vw":10.325598},{"c":10.38,"h":10.4,"l":10.31,"n":27,"o":10.33,"t":"2026-10-06T11:00:00Z","v":10038,"vw":10.341211},{"c":10.35,"h":10.42,"l":10.35,"n":16,"o":10.38,"t":"2026-10-06T11:15:00Z","v":4896,"vw":10.381541},{"c":10.38,"h":10.38,"l":10.35,"n":14,"o":10.35,"t":"2026-10-06T11:30:00Z","v":2177,"vw":10.365219},{"c":10.35,"h":10.39,"l":10.35,"n":34,"o":10.39,"t":"2026-10-06T11:45:00Z","v":20300,"vw":10.361507},{"c":10.34,"h":10.34,"l":10.311,"n":87,"o":10.33,"t":"2026-10-06T12:00:00Z","v":42420,"vw":10.337321},{"c":10.25,"h":10.34,"l":10.25,"n":35,"o":10.33,"t":"2026-10-06T12:15:00Z","v":16126,"vw":10.30097},{"c":10.23,"h":10.27,"l":10.23,"n":39,"o":10.24,"t":"2026-10-06T12:30:00Z","v":17171,"vw":10.240502},{"c":10.2499,"h":10.3,"l":10.19,"n":115,"o":10.22,"t":"2026-10-06T12:45:00Z","v":34058,"vw":10.220057},{"c":10.2,"h":10.25,"l":10.17,"n":38,"o":10.24,"t":"2026-10-06T13:00:00Z","v":11572,"vw":10.232253},{"c":10.2,"h":10.2697,"l":10.1,"n":90,"o":10.1795,"t":"2026-10-06T13:15:00Z","v":21114,"vw":10.161815},{"c":10.002,"h":10.22,"l":9.9,"n":653,"o":10.22,"t":"2026-10-06T13:30:00Z","v":178078,"vw":10.043087},{"c":10.1,"h":10.1118,"l":9.85,"n":457,"o":10.035,"t":"2026-10-06T13:45:00Z","v":123679,"vw":9.957487},{"c":10.13,"h":10.2325,"l":10.1,"n":327,"o":10.11,"t":"2026-10-06T14:00:00Z","v":73841,"vw":10.167011},{"c":9.97,"h":10.1192,"l":9.93,"n":295,"o":10.1001,"t":"2026-10-06T14:15:00Z","v":67602,"vw":9.998824},{"c":10.055,"h":10.06,"l":9.91,"n":276,"o":9.95,"t":"2026-10-06T14:30:00Z","v":57655,"vw":9.944024},{"c":10.02,"h":10.05,"l":9.96,"n":102,"o":10.05,"t":"2026-10-06T14:45:00Z","v":31450,"vw":10.011331},{"c":9.96,"h":10.07,"l":9.96,"n":104,"o":10.011,"t":"2026-10-06T15:00:00Z","v":15877,"vw":10.010647},{"c":9.98,"h":10.01,"l":9.93,"n":95,"o":9.95,"t":"2026-10-06T15:15:00Z","v":15209,"vw":9.962252},{"c":10.0036,"h":10.0092,"l":9.96,"n":86,"o":9.9795,"t":"2026-10-06T15:30:00Z","v":19009,"vw":9.978332},{"c":10,"h":10.0299,"l":9.97,"n":45,"o":9.97,"t":"2026-10-06T15:45:00Z","v":20838,"vw":9.995386},{"c":9.96,"h":10.0655,"l":9.96,"n":106,"o":10.02,"t":"2026-10-06T16:00:00Z","v":20276,"vw":10.018046},{"c":9.84,"h":9.95,"l":9.8301,"n":637,"o":9.95,"t":"2026-10-06T16:15:00Z","v":150209,"vw":9.862708},{"c":9.88,"h":9.89,"l":9.8177,"n":121,"o":9.855,"t":"2026-10-06T16:30:00Z","v":22115,"vw":9.851895},{"c":9.86,"h":9.8799,"l":9.82,"n":108,"o":9.8799,"t":"2026-10-06T16:45:00Z","v":35339,"vw":9.841905},{"c":9.77,"h":9.87,"l":9.74,"n":186,"o":9.86,"t":"2026-10-06T17:00:00Z","v":61077,"vw":9.79251},{"c":9.8599,"h":9.8599,"l":9.77,"n":112,"o":9.79,"t":"2026-10-06T17:15:00Z","v":33161,"vw":9.803392},{"c":9.85,"h":9.88,"l":9.8201,"n":56,"o":9.84,"t":"2026-10-06T17:30:00Z","v":20699,"vw":9.848952},{"c":9.8343,"h":9.859,"l":9.82,"n":26,"o":9.85,"t":"2026-10-06T17:45:00Z","v":14311,"vw":9.84959},{"c":9.8428,"h":9.8699,"l":9.81,"n":66,"o":9.8351,"t":"2026-10-06T18:00:00Z","v":12050,"vw":9.831291},{"c":9.8099,"h":9.84,"l":9.8,"n":114,"o":9.835,"t":"2026-10-06T18:15:00Z","v":38977,"vw":9.814281},{"c":9.7938,"h":9.82,"l":9.77,"n":80,"o":9.81,"t":"2026-10-06T18:30:00Z","v":20076,"vw":9.791406},{"c":9.78,"h":9.82,"l":9.7705,"n":78,"o":9.8,"t":"2026-10-06T18:45:00Z","v":9897,"vw":9.793194},{"c":9.84,"h":9.84,"l":9.79,"n":28,"o":9.79,"t":"2026-10-06T19:00:00Z","v":3831,"vw":9.820216},{"c":9.89,"h":9.89,"l":9.8,"n":92,"o":9.835,"t":"2026-10-06T19:15:00Z","v":39579,"vw":9.866306},{"c":9.94,"h":9.96,"l":9.91,"n":99,"o":9.91,"t":"2026-10-06T19:30:00Z","v":26057,"vw":9.934497},{"c":9.89,"h":9.95,"l":9.8401,"n":183,"o":9.9401,"t":"2026-10-06T19:45:00Z","v":46350,"vw":9.913122},{"c":9.91,"h":9.9585,"l":9.85,"n":37,"o":9.9,"t":"2026-10-06T20:00:00Z","v":2165,"vw":9.902231},{"c":9.9134,"h":9.93,"l":9.91,"n":7,"o":9.9262,"t":"2026-10-06T20:15:00Z","v":1663,"vw":9.918715},{"c":9.89,"h":9.89,"l":9.8831,"n":5,"o":9.8831,"t":"2026-10-06T20:30:00Z","v":1500,"vw":9.88885},{"c":9.8978,"h":9.8978,"l":9.8978,"n":1,"o":9.8978,"t":"2026-10-06T20:45:00Z","v":400,"vw":9.8978},{"c":9.87,"h":9.9,"l":9.87,"n":12,"o":9.9,"t":"2026-10-06T21:00:00Z","v":4510,"vw":9.894115},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-06T21:15:00Z","v":150,"vw":9.9},{"c":9.9,"h":9.9168,"l":9.8862,"n":13,"o":9.9,"t":"2026-10-06T21:30:00Z","v":5813,"vw":9.896084},{"c":9.89,"h":9.9,"l":9.89,"n":4,"o":9.9,"t":"2026-10-06T21:45:00Z","v":359,"vw":9.893205},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-06T22:00:00Z","v":181,"vw":9.92},{"c":9.9269,"h":9.93,"l":9.9254,"n":7,"o":9.9254,"t":"2026-10-06T22:15:00Z","v":4568,"vw":9.927547},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-06T22:30:00Z","v":1000,"vw":9.93},{"c":9.91,"h":9.92,"l":9.91,"n":8,"o":9.92,"t":"2026-10-06T22:45:00Z","v":4415,"vw":9.910233},{"c":9.9274,"h":9.9274,"l":9.91,"n":5,"o":9.91,"t":"2026-10-06T23:00:00Z","v":4451,"vw":9.919771},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-06T23:30:00Z","v":115,"vw":9.91},{"c":9.91,"h":9.91,"l":9.9,"n":7,"o":9.91,"t":"2026-10-06T23:45:00Z","v":1810,"vw":9.905},{"c":9.78,"h":9.92,"l":9.78,"n":109,"o":9.9,"t":"2026-10-07T08:00:00Z","v":8895,"vw":9.857531},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-07T09:15:00Z","v":100,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-07T09:30:00Z","v":595,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-07T09:45:00Z","v":1293,"vw":9.76},{"c":9.7572,"h":9.7572,"l":9.7572,"n":1,"o":9.7572,"t":"2026-10-07T10:00:00Z","v":200,"vw":9.7572},{"c":9.81,"h":9.81,"l":9.76,"n":6,"o":9.76,"t":"2026-10-07T10:15:00Z","v":994,"vw":9.77134},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-07T10:30:00Z","v":500,"vw":9.77},{"c":9.7411,"h":9.7411,"l":9.7411,"n":1,"o":9.7411,"t":"2026-10-07T10:45:00Z","v":150,"vw":9.7411},{"c":9.7697,"h":9.77,"l":9.72,"n":51,"o":9.7691,"t":"2026-10-07T11:00:00Z","v":10545,"vw":9.734183},{"c":9.74,"h":9.77,"l":9.74,"n":15,"o":9.77,"t":"2026-10-07T11:15:00Z","v":1627,"vw":9.75432},{"c":9.7277,"h":9.7277,"l":9.72,"n":7,"o":9.72,"t":"2026-10-07T11:30:00Z","v":3831,"vw":9.720729},{"c":9.77,"h":9.77,"l":9.7346,"n":28,"o":9.7346,"t":"2026-10-07T11:45:00Z","v":9737,"vw":9.757314},{"c":9.75,"h":9.82,"l":9.72,"n":18,"o":9.82,"t":"2026-10-07T12:00:00Z","v":5300,"vw":9.744902},{"c":9.59,"h":9.72,"l":9.56,"n":133,"o":9.72,"t":"2026-10-07T12:15:00Z","v":11402,"vw":9.643408},{"c":9.654,"h":9.6776,"l":9.59,"n":21,"o":9.62,"t":"2026-10-07T12:30:00Z","v":13627,"vw":9.5981},{"c":9.62,"h":9.62,"l":9.5893,"n":40,"o":9.6,"t":"2026-10-07T12:45:00Z","v":8002,"vw":9.603055},{"c":9.58,"h":9.619,"l":9.5287,"n":39,"o":9.609,"t":"2026-10-07T13:00:00Z","v":10588,"vw":9.575319},{"c":9.55,"h":9.66,"l":9.55,"n":62,"o":9.56,"t":"2026-10-07T13:15:00Z","v":9725,"vw":9.584659},{"c":9.3995,"h":9.66,"l":9.23,"n":716,"o":9.63,"t":"2026-10-07T13:30:00Z","v":164682,"vw":9.398975},{"c":9.39,"h":9.45,"l":9.33,"n":293,"o":9.43,"t":"2026-10-07T13:45:00Z","v":54870,"vw":9.369786},{"c":9.36,"h":9.44,"l":9.36,"n":171,"o":9.39,"t":"2026-10-07T14:00:00Z","v":28812,"vw":9.389595},{"c":9.47,"h":9.489,"l":9.35,"n":186,"o":9.35,"t":"2026-10-07T14:15:00Z","v":32506,"vw":9.411402},{"c":9.492,"h":9.63,"l":9.47,"n":137,"o":9.47,"t":"2026-10-07T14:30:00Z","v":24777,"vw":9.535511},{"c":9.66,"h":9.685,"l":9.47,"n":272,"o":9.52,"t":"2026-10-07T14:45:00Z","v":50113,"vw":9.610917},{"c":9.63,"h":9.69,"l":9.5601,"n":95,"o":9.69,"t":"2026-10-07T15:00:00Z","v":27475,"vw":9.635467},{"c":9.63,"h":9.6518,"l":9.61,"n":88,"o":9.65,"t":"2026-10-07T15:15:00Z","v":28238,"vw":9.628343},{"c":9.709,"h":9.74,"l":9.6315,"n":101,"o":9.6315,"t":"2026-10-07T15:30:00Z","v":43257,"vw":9.720394},{"c":9.6843,"h":9.765,"l":9.6843,"n":80,"o":9.7,"t":"2026-10-07T15:45:00Z","v":9500,"vw":9.738213},{"c":9.65,"h":9.7,"l":9.65,"n":36,"o":9.7,"t":"2026-10-07T16:00:00Z","v":4497,"vw":9.677937},{"c":9.66,"h":9.715,"l":9.66,"n":30,"o":9.66,"t":"2026-10-07T16:15:00Z","v":10956,"vw":9.681079},{"c":9.66,"h":9.68,"l":9.6479,"n":36,"o":9.68,"t":"2026-10-07T16:30:00Z","v":19922,"vw":9.656314},{"c":9.69,"h":9.7183,"l":9.684,"n":10,"o":9.7183,"t":"2026-10-07T16:45:00Z","v":1904,"vw":9.708705},{"c":9.79,"h":9.84,"l":9.69,"n":52,"o":9.69,"t":"2026-10-07T17:00:00Z","v":16634,"vw":9.767046},{"c":9.75,"h":9.79,"l":9.73,"n":21,"o":9.75,"t":"2026-10-07T17:15:00Z","v":8843,"vw":9.749633},{"c":9.7704,"h":9.785,"l":9.75,"n":12,"o":9.7531,"t":"2026-10-07T17:30:00Z","v":5387,"vw":9.761887},{"c":9.75,"h":9.78,"l":9.74,"n":34,"o":9.76,"t":"2026-10-07T17:45:00Z","v":3936,"vw":9.760352},{"c":9.8315,"h":9.8325,"l":9.7109,"n":30,"o":9.75,"t":"2026-10-07T18:00:00Z","v":4720,"vw":9.790505},{"c":9.87,"h":9.88,"l":9.82,"n":55,"o":9.83,"t":"2026-10-07T18:15:00Z","v":15179,"vw":9.849774},{"c":9.9549,"h":9.96,"l":9.865,"n":78,"o":9.865,"t":"2026-10-07T18:30:00Z","v":25572,"vw":9.905893},{"c":10.02,"h":10.05,"l":9.93,"n":144,"o":9.95,"t":"2026-10-07T18:45:00Z","v":33171,"vw":9.991976},{"c":9.94,"h":10.0197,"l":9.94,"n":74,"o":10,"t":"2026-10-07T19:00:00Z","v":21277,"vw":9.978049},{"c":9.94,"h":9.9692,"l":9.91,"n":103,"o":9.9345,"t":"2026-10-07T19:15:00Z","v":57132,"vw":9.940016},{"c":9.945,"h":9.9541,"l":9.9085,"n":61,"o":9.93,"t":"2026-10-07T19:30:00Z","v":17178,"vw":9.931818},{"c":10.05,"h":10.06,"l":9.96,"n":242,"o":9.98,"t":"2026-10-07T19:45:00Z","v":67740,"vw":10.017713},{"c":10,"h":10.04,"l":9.96,"n":26,"o":10.04,"t":"2026-10-07T20:00:00Z","v":13307,"vw":10.025112},{"c":10.02,"h":10.02,"l":9.9787,"n":12,"o":9.9787,"t":"2026-10-07T20:15:00Z","v":2996,"vw":9.99718},{"c":10.02,"h":10.02,"l":10.0031,"n":10,"o":10.02,"t":"2026-10-07T20:30:00Z","v":6550,"vw":10.0122},{"c":10.01,"h":10.03,"l":10,"n":5,"o":10.03,"t":"2026-10-07T20:45:00Z","v":1199,"vw":10.006661},{"c":10.03,"h":10.03,"l":10.03,"n":13,"o":10.03,"t":"2026-10-07T21:00:00Z","v":3070,"vw":10.03},{"c":10.04,"h":10.04,"l":10.03,"n":7,"o":10.0398,"t":"2026-10-07T21:15:00Z","v":1576,"vw":10.037983},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-07T21:30:00Z","v":4000,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-07T21:45:00Z","v":499,"vw":10.03},{"c":10.0014,"h":10.0014,"l":10.0005,"n":3,"o":10.0005,"t":"2026-10-07T22:00:00Z","v":1648,"vw":10.000581},{"c":10.0008,"h":10.0391,"l":10,"n":4,"o":10,"t":"2026-10-07T22:15:00Z","v":2450,"vw":10.004698},{"c":10.001,"h":10.001,"l":10.001,"n":3,"o":10.001,"t":"2026-10-07T22:30:00Z","v":120,"vw":10.001},{"c":10.0103,"h":10.02,"l":10.0103,"n":3,"o":10.0169,"t":"2026-10-07T22:45:00Z","v":1200,"vw":10.016608},{"c":10.0199,"h":10.02,"l":10.011,"n":6,"o":10.02,"t":"2026-10-07T23:00:00Z","v":1790,"vw":10.018708},{"c":10.029,"h":10.03,"l":10.01,"n":15,"o":10.015,"t":"2026-10-07T23:15:00Z","v":6241,"vw":10.017601},{"c":10.03,"h":10.03,"l":10.01,"n":3,"o":10.01,"t":"2026-10-07T23:30:00Z","v":2200,"vw":10.011826},{"c":10.0131,"h":10.02,"l":10.0131,"n":2,"o":10.02,"t":"2026-10-07T23:45:00Z","v":1100,"vw":10.019373},{"c":9.85,"h":10.06,"l":9.82,"n":120,"o":9.99,"t":"2026-10-08T08:00:00Z","v":20865,"vw":9.896597},{"c":9.8,"h":9.82,"l":9.8,"n":5,"o":9.82,"t":"2026-10-08T08:45:00Z","v":2279,"vw":9.808219},{"c":9.7843,"h":9.7843,"l":9.7843,"n":1,"o":9.7843,"t":"2026-10-08T09:00:00Z","v":1454,"vw":9.7843},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-08T09:15:00Z","v":130,"vw":9.78},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-08T09:45:00Z","v":100,"vw":9.81},{"c":9.82,"h":9.83,"l":9.82,"n":2,"o":9.83,"t":"2026-10-08T10:00:00Z","v":300,"vw":9.826667},{"c":9.73,"h":9.75,"l":9.73,"n":6,"o":9.75,"t":"2026-10-08T10:15:00Z","v":850,"vw":9.735},{"c":9.72,"h":9.73,"l":9.7,"n":11,"o":9.7,"t":"2026-10-08T10:30:00Z","v":6639,"vw":9.713788},{"c":9.71,"h":9.71,"l":9.7,"n":6,"o":9.7,"t":"2026-10-08T10:45:00Z","v":484,"vw":9.702778},{"c":9.732,"h":9.74,"l":9.7,"n":15,"o":9.74,"t":"2026-10-08T11:00:00Z","v":5945,"vw":9.732508},{"c":9.72,"h":9.7486,"l":9.72,"n":17,"o":9.74,"t":"2026-10-08T11:15:00Z","v":4661,"vw":9.728981},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-08T11:30:00Z","v":200,"vw":9.73},{"c":9.728,"h":9.73,"l":9.728,"n":3,"o":9.73,"t":"2026-10-08T11:45:00Z","v":362,"vw":9.729169},{"c":9.75,"h":9.75,"l":9.7177,"n":6,"o":9.7196,"t":"2026-10-08T12:00:00Z","v":2330,"vw":9.741552},{"c":9.73,"h":9.7423,"l":9.71,"n":14,"o":9.72,"t":"2026-10-08T12:15:00Z","v":3110,"vw":9.720143},{"c":9.73,"h":9.7423,"l":9.71,"n":11,"o":9.7423,"t":"2026-10-08T12:30:00Z","v":1976,"vw":9.726423},{"c":9.75,"h":9.75,"l":9.71,"n":5,"o":9.71,"t":"2026-10-08T12:45:00Z","v":2852,"vw":9.712111},{"c":9.75,"h":9.75,"l":9.74,"n":28,"o":9.74,"t":"2026-10-08T13:00:00Z","v":4659,"vw":9.749297},{"c":9.7,"h":9.76,"l":9.7,"n":34,"o":9.75,"t":"2026-10-08T13:15:00Z","v":9615,"vw":9.713621},{"c":9.49,"h":9.78,"l":9.33,"n":508,"o":9.78,"t":"2026-10-08T13:30:00Z","v":113109,"vw":9.515366},{"c":9.6188,"h":9.66,"l":9.49,"n":138,"o":9.49,"t":"2026-10-08T13:45:00Z","v":36889,"vw":9.58677},{"c":9.635,"h":9.645,"l":9.55,"n":76,"o":9.57,"t":"2026-10-08T14:00:00Z","v":6747,"vw":9.618599},{"c":9.7,"h":9.73,"l":9.64,"n":138,"o":9.64,"t":"2026-10-08T14:15:00Z","v":16636,"vw":9.690996},{"c":9.7813,"h":9.81,"l":9.7,"n":64,"o":9.7,"t":"2026-10-08T14:30:00Z","v":11181,"vw":9.777432},{"c":9.88,"h":9.8895,"l":9.746,"n":73,"o":9.78,"t":"2026-10-08T14:45:00Z","v":15460,"vw":9.815747},{"c":9.82,"h":9.9299,"l":9.81,"n":69,"o":9.8662,"t":"2026-10-08T15:00:00Z","v":27639,"vw":9.884275},{"c":9.68,"h":9.8,"l":9.68,"n":64,"o":9.79,"t":"2026-10-08T15:15:00Z","v":16182,"vw":9.760431},{"c":9.7406,"h":9.7406,"l":9.6301,"n":70,"o":9.65,"t":"2026-10-08T15:30:00Z","v":20931,"vw":9.693433},{"c":9.74,"h":9.79,"l":9.7,"n":72,"o":9.74,"t":"2026-10-08T15:45:00Z","v":13758,"vw":9.727871},{"c":9.7,"h":9.73,"l":9.68,"n":42,"o":9.72,"t":"2026-10-08T16:00:00Z","v":15814,"vw":9.698541},{"c":9.7208,"h":9.8,"l":9.675,"n":130,"o":9.68,"t":"2026-10-08T16:15:00Z","v":33782,"vw":9.698361},{"c":9.79,"h":9.79,"l":9.7,"n":57,"o":9.73,"t":"2026-10-08T16:30:00Z","v":9649,"vw":9.74707},{"c":9.7541,"h":9.77,"l":9.6501,"n":106,"o":9.75,"t":"2026-10-08T16:45:00Z","v":16070,"vw":9.700766},{"c":9.77,"h":9.77,"l":9.66,"n":105,"o":9.71,"t":"2026-10-08T17:00:00Z","v":59541,"vw":9.685685},{"c":9.6899,"h":9.7754,"l":9.64,"n":83,"o":9.765,"t":"2026-10-08T17:15:00Z","v":49783,"vw":9.687853},{"c":9.79,"h":9.79,"l":9.7,"n":120,"o":9.7,"t":"2026-10-08T17:30:00Z","v":36835,"vw":9.747248},{"c":9.811,"h":9.8299,"l":9.741,"n":55,"o":9.78,"t":"2026-10-08T17:45:00Z","v":37538,"vw":9.783135},{"c":9.9,"h":9.9,"l":9.795,"n":65,"o":9.8001,"t":"2026-10-08T18:00:00Z","v":15099,"vw":9.839963},{"c":9.865,"h":9.8865,"l":9.84,"n":25,"o":9.8865,"t":"2026-10-08T18:15:00Z","v":5467,"vw":9.864142},{"c":9.85,"h":9.869,"l":9.825,"n":22,"o":9.83,"t":"2026-10-08T18:30:00Z","v":16893,"vw":9.858536},{"c":9.825,"h":9.845,"l":9.8081,"n":25,"o":9.8081,"t":"2026-10-08T18:45:00Z","v":11469,"vw":9.830207},{"c":9.83,"h":9.87,"l":9.825,"n":47,"o":9.825,"t":"2026-10-08T19:00:00Z","v":9111,"vw":9.84421},{"c":9.855,"h":9.91,"l":9.8203,"n":66,"o":9.835,"t":"2026-10-08T19:15:00Z","v":19324,"vw":9.860154},{"c":9.87,"h":9.9,"l":9.85,"n":68,"o":9.8683,"t":"2026-10-08T19:30:00Z","v":22717,"vw":9.870829},{"c":9.9699,"h":9.97,"l":9.861,"n":120,"o":9.89,"t":"2026-10-08T19:45:00Z","v":21143,"vw":9.928117},{"c":9.96,"h":9.96,"l":9.96,"n":10,"o":9.96,"t":"2026-10-08T20:00:00Z","v":494,"vw":9.96},{"c":9.9242,"h":9.96,"l":9.91,"n":10,"o":9.93,"t":"2026-10-08T20:15:00Z","v":2372,"vw":9.942498},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-08T20:30:00Z","v":100,"vw":9.95},{"c":9.91,"h":9.96,"l":9.91,"n":2,"o":9.96,"t":"2026-10-08T20:45:00Z","v":401,"vw":9.922594},{"c":9.93,"h":9.93,"l":9.911,"n":2,"o":9.911,"t":"2026-10-08T21:00:00Z","v":225,"vw":9.919444},{"c":9.92,"h":9.92,"l":9.92,"n":14,"o":9.92,"t":"2026-10-08T21:15:00Z","v":1000,"vw":9.92},{"c":9.901,"h":9.901,"l":9.901,"n":2,"o":9.901,"t":"2026-10-08T21:30:00Z","v":574,"vw":9.901},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-08T21:45:00Z","v":200,"vw":9.91},{"c":9.95,"h":9.95,"l":9.91,"n":9,"o":9.94,"t":"2026-10-08T22:30:00Z","v":1010,"vw":9.932948},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-08T23:15:00Z","v":163,"vw":9.92},{"c":9.9483,"h":9.9483,"l":9.94,"n":2,"o":9.94,"t":"2026-10-08T23:30:00Z","v":225,"vw":9.944611},{"c":10.11,"h":10.11,"l":10.03,"n":57,"o":10.04,"t":"2026-10-09T08:00:00Z","v":12454,"vw":10.076605},{"c":10.1,"h":10.11,"l":10.1,"n":6,"o":10.11,"t":"2026-10-09T08:15:00Z","v":435,"vw":10.105714},{"c":10.15,"h":10.15,"l":10.1,"n":4,"o":10.1,"t":"2026-10-09T08:30:00Z","v":1100,"vw":10.104545},{"c":10.1,"h":10.12,"l":10.1,"n":2,"o":10.12,"t":"2026-10-09T09:00:00Z","v":300,"vw":10.113333},{"c":10.14,"h":10.14,"l":10.13,"n":8,"o":10.14,"t":"2026-10-09T09:15:00Z","v":5265,"vw":10.130476},{"c":10.1343,"h":10.1343,"l":10.1343,"n":2,"o":10.1343,"t":"2026-10-09T09:30:00Z","v":260,"vw":10.1343},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-09T10:00:00Z","v":700,"vw":10.1},{"c":10.1884,"h":10.1884,"l":10.12,"n":9,"o":10.1382,"t":"2026-10-09T10:15:00Z","v":4492,"vw":10.13642},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-09T10:30:00Z","v":200,"vw":10.18},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-09T10:45:00Z","v":100,"vw":10.11},{"c":10.11,"h":10.1161,"l":10.08,"n":5,"o":10.1,"t":"2026-10-09T11:00:00Z","v":1668,"vw":10.107638},{"c":10.14,"h":10.14,"l":10.139,"n":54,"o":10.139,"t":"2026-10-09T11:15:00Z","v":7460,"vw":10.139985},{"c":10.15,"h":10.15,"l":10.14,"n":10,"o":10.14,"t":"2026-10-09T11:30:00Z","v":2644,"vw":10.145449},{"c":10.14,"h":10.15,"l":10.14,"n":6,"o":10.15,"t":"2026-10-09T11:45:00Z","v":1119,"vw":10.143636},{"c":10.18,"h":10.18,"l":10.15,"n":9,"o":10.15,"t":"2026-10-09T12:00:00Z","v":725,"vw":10.1596},{"c":10.1786,"h":10.1786,"l":10.17,"n":3,"o":10.17,"t":"2026-10-09T12:15:00Z","v":505,"vw":10.175109},{"c":10.1315,"h":10.179,"l":10.1303,"n":21,"o":10.1778,"t":"2026-10-09T12:30:00Z","v":8418,"vw":10.158571},{"c":10.1479,"h":10.1479,"l":10.14,"n":6,"o":10.14,"t":"2026-10-09T12:45:00Z","v":1650,"vw":10.142394},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-09T13:00:00Z","v":974,"vw":10.15},{"c":10.1,"h":10.22,"l":10.09,"n":85,"o":10.13,"t":"2026-10-09T13:15:00Z","v":16410,"vw":10.14761},{"c":9.97,"h":10.0617,"l":9.7856,"n":287,"o":10.06,"t":"2026-10-09T13:30:00Z","v":67426,"vw":9.920793},{"c":9.98,"h":10.12,"l":9.9605,"n":152,"o":9.98,"t":"2026-10-09T13:45:00Z","v":31850,"vw":10.041196},{"c":9.91,"h":9.97,"l":9.8301,"n":135,"o":9.9408,"t":"2026-10-09T14:00:00Z","v":23029,"vw":9.887886},{"c":9.96,"h":10,"l":9.9217,"n":86,"o":9.93,"t":"2026-10-09T14:15:00Z","v":42462,"vw":9.972641},{"c":9.91,"h":9.96,"l":9.85,"n":66,"o":9.94,"t":"2026-10-09T14:30:00Z","v":14847,"vw":9.907074},{"c":9.92,"h":9.95,"l":9.9008,"n":30,"o":9.93,"t":"2026-10-09T14:45:00Z","v":6261,"vw":9.92771},{"c":9.75,"h":9.9096,"l":9.7,"n":131,"o":9.9096,"t":"2026-10-09T15:00:00Z","v":23786,"vw":9.800346},{"c":9.785,"h":9.81,"l":9.74,"n":50,"o":9.74,"t":"2026-10-09T15:15:00Z","v":8191,"vw":9.783056},{"c":9.82,"h":9.895,"l":9.785,"n":34,"o":9.785,"t":"2026-10-09T15:30:00Z","v":4802,"vw":9.835874},{"c":9.825,"h":9.8493,"l":9.795,"n":60,"o":9.82,"t":"2026-10-09T15:45:00Z","v":12300,"vw":9.822779},{"c":9.8023,"h":9.83,"l":9.8,"n":34,"o":9.82,"t":"2026-10-09T16:00:00Z","v":4962,"vw":9.819745},{"c":9.79,"h":9.805,"l":9.755,"n":91,"o":9.801,"t":"2026-10-09T16:15:00Z","v":62864,"vw":9.792711},{"c":9.76,"h":9.7994,"l":9.76,"n":48,"o":9.79,"t":"2026-10-09T16:30:00Z","v":12051,"vw":9.775519},{"c":9.76,"h":9.81,"l":9.76,"n":95,"o":9.78,"t":"2026-10-09T16:45:00Z","v":34611,"vw":9.76572},{"c":9.72,"h":9.8,"l":9.72,"n":81,"o":9.77,"t":"2026-10-09T17:00:00Z","v":9235,"vw":9.73784},{"c":9.7395,"h":9.749,"l":9.71,"n":57,"o":9.71,"t":"2026-10-09T17:15:00Z","v":13763,"vw":9.728701},{"c":9.755,"h":9.76,"l":9.73,"n":39,"o":9.73,"t":"2026-10-09T17:30:00Z","v":10982,"vw":9.742427},{"c":9.7704,"h":9.775,"l":9.76,"n":15,"o":9.77,"t":"2026-10-09T17:45:00Z","v":1667,"vw":9.769159},{"c":9.74,"h":9.78,"l":9.74,"n":11,"o":9.765,"t":"2026-10-09T18:00:00Z","v":1277,"vw":9.754557},{"c":9.72,"h":9.745,"l":9.72,"n":38,"o":9.7399,"t":"2026-10-09T18:15:00Z","v":9975,"vw":9.733899},{"c":9.715,"h":9.7256,"l":9.71,"n":73,"o":9.71,"t":"2026-10-09T18:30:00Z","v":11634,"vw":9.715635},{"c":9.72,"h":9.76,"l":9.71,"n":43,"o":9.72,"t":"2026-10-09T18:45:00Z","v":9926,"vw":9.719621},{"c":9.67,"h":9.74,"l":9.67,"n":102,"o":9.725,"t":"2026-10-09T19:00:00Z","v":36137,"vw":9.699708},{"c":9.65,"h":9.69,"l":9.65,"n":96,"o":9.66,"t":"2026-10-09T19:15:00Z","v":24019,"vw":9.664526},{"c":9.7388,"h":9.7388,"l":9.6343,"n":106,"o":9.64,"t":"2026-10-09T19:30:00Z","v":18064,"vw":9.673873},{"c":9.7467,"h":9.8008,"l":9.6799,"n":155,"o":9.73,"t":"2026-10-09T19:45:00Z","v":32888,"vw":9.751761},{"c":9.76,"h":9.7943,"l":9.75,"n":9,"o":9.75,"t":"2026-10-09T20:00:00Z","v":1489,"vw":9.778763},{"c":9.7113,"h":9.7113,"l":9.7113,"n":1,"o":9.7113,"t":"2026-10-09T20:15:00Z","v":1410,"vw":9.7113},{"c":9.766,"h":9.766,"l":9.766,"n":2,"o":9.766,"t":"2026-10-09T20:30:00Z","v":503,"vw":9.766},{"c":9.79,"h":9.79,"l":9.75,"n":5,"o":9.76,"t":"2026-10-09T20:45:00Z","v":3140,"vw":9.775032},{"c":9.7246,"h":9.7246,"l":9.7246,"n":1,"o":9.7246,"t":"2026-10-09T21:00:00Z","v":200,"vw":9.7246},{"c":9.7782,"h":9.7782,"l":9.7782,"n":1,"o":9.7782,"t":"2026-10-09T21:15:00Z","v":500,"vw":9.7782},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-09T21:30:00Z","v":500,"vw":9.79},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T21:45:00Z","v":125,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T22:00:00Z","v":100,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-09T22:45:00Z","v":100,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T23:15:00Z","v":100,"vw":9.76},{"c":9.75,"h":9.7588,"l":9.75,"n":5,"o":9.7588,"t":"2026-10-09T23:30:00Z","v":662,"vw":9.75678},{"c":9.77,"h":9.82,"l":9.77,"n":35,"o":9.82,"t":"2026-10-12T08:00:00Z","v":9634,"vw":9.80154},{"c":9.75,"h":9.76,"l":9.75,"n":9,"o":9.76,"t":"2026-10-12T08:45:00Z","v":5386,"vw":9.750583},{"c":9.7187,"h":9.73,"l":9.7187,"n":2,"o":9.73,"t":"2026-10-12T09:00:00Z","v":5050,"vw":9.729441},{"c":9.75,"h":9.75,"l":9.74,"n":9,"o":9.74,"t":"2026-10-12T09:45:00Z","v":2782,"vw":9.744281},{"c":9.77,"h":9.77,"l":9.76,"n":4,"o":9.76,"t":"2026-10-12T10:00:00Z","v":624,"vw":9.768175},{"c":9.73,"h":9.73,"l":9.73,"n":4,"o":9.73,"t":"2026-10-12T10:15:00Z","v":151,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":9,"o":9.73,"t":"2026-10-12T10:30:00Z","v":267,"vw":9.73},{"c":9.7238,"h":9.7238,"l":9.7,"n":10,"o":9.71,"t":"2026-10-12T11:00:00Z","v":5956,"vw":9.721525},{"c":9.6775,"h":9.6775,"l":9.6775,"n":1,"o":9.6775,"t":"2026-10-12T11:15:00Z","v":500,"vw":9.6775},{"c":9.73,"h":9.73,"l":9.6904,"n":4,"o":9.6904,"t":"2026-10-12T11:30:00Z","v":1700,"vw":9.723012},{"c":9.75,"h":9.75,"l":9.71,"n":3,"o":9.71,"t":"2026-10-12T11:45:00Z","v":720,"vw":9.716088},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-12T12:00:00Z","v":2400,"vw":9.74},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-12T12:30:00Z","v":105,"vw":9.73},{"c":9.76,"h":9.76,"l":9.73,"n":7,"o":9.73,"t":"2026-10-12T12:45:00Z","v":695,"vw":9.74355},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-12T13:00:00Z","v":100,"vw":9.75},{"c":9.91,"h":9.93,"l":9.75,"n":100,"o":9.75,"t":"2026-10-12T13:15:00Z","v":12161,"vw":9.859437},{"c":9.975,"h":10.2,"l":9.86,"n":643,"o":9.86,"t":"2026-10-12T13:30:00Z","v":207061,"vw":10.011877},{"c":9.57,"h":9.9843,"l":9.57,"n":176,"o":9.97,"t":"2026-10-12T13:45:00Z","v":63390,"vw":9.728229},{"c":9.505,"h":9.635,"l":9.45,"n":239,"o":9.573,"t":"2026-10-12T14:00:00Z","v":88785,"vw":9.550431},{"c":9.4754,"h":9.5195,"l":9.4,"n":154,"o":9.5048,"t":"2026-10-12T14:15:00Z","v":55916,"vw":9.465423},{"c":9.56,"h":9.61,"l":9.49,"n":73,"o":9.495,"t":"2026-10-12T14:30:00Z","v":34267,"vw":9.547962},{"c":9.575,"h":9.6008,"l":9.55,"n":38,"o":9.55,"t":"2026-10-12T14:45:00Z","v":14590,"vw":9.587104},{"c":9.6,"h":9.6529,"l":9.5772,"n":44,"o":9.58,"t":"2026-10-12T15:00:00Z","v":8146,"vw":9.599018},{"c":9.681,"h":9.7006,"l":9.5701,"n":37,"o":9.5701,"t":"2026-10-12T15:15:00Z","v":17917,"vw":9.650949},{"c":9.64,"h":9.68,"l":9.64,"n":34,"o":9.6401,"t":"2026-10-12T15:30:00Z","v":9480,"vw":9.648836},{"c":9.56,"h":9.64,"l":9.52,"n":38,"o":9.63,"t":"2026-10-12T15:45:00Z","v":6224,"vw":9.583174},{"c":9.48,"h":9.53,"l":9.48,"n":60,"o":9.53,"t":"2026-10-12T16:00:00Z","v":12155,"vw":9.492167},{"c":9.44,"h":9.5126,"l":9.44,"n":72,"o":9.4883,"t":"2026-10-12T16:15:00Z","v":21579,"vw":9.466487},{"c":9.445,"h":9.49,"l":9.44,"n":59,"o":9.46,"t":"2026-10-12T16:30:00Z","v":8927,"vw":9.460058},{"c":9.37,"h":9.46,"l":9.37,"n":157,"o":9.44,"t":"2026-10-12T16:45:00Z","v":62764,"vw":9.423258},{"c":9.37,"h":9.399,"l":9.35,"n":143,"o":9.37,"t":"2026-10-12T17:00:00Z","v":30841,"vw":9.362807},{"c":9.33,"h":9.36,"l":9.3119,"n":153,"o":9.36,"t":"2026-10-12T17:15:00Z","v":30228,"vw":9.331553},{"c":9.33,"h":9.3553,"l":9.3,"n":116,"o":9.32,"t":"2026-10-12T17:30:00Z","v":21659,"vw":9.308953},{"c":9.325,"h":9.331,"l":9.32,"n":28,"o":9.331,"t":"2026-10-12T17:45:00Z","v":7869,"vw":9.328357},{"c":9.43,"h":9.46,"l":9.3629,"n":53,"o":9.3629,"t":"2026-10-12T18:00:00Z","v":18917,"vw":9.410293},{"c":9.45,"h":9.5,"l":9.45,"n":52,"o":9.45,"t":"2026-10-12T18:15:00Z","v":19188,"vw":9.470161},{"c":9.3665,"h":9.37,"l":9.36,"n":12,"o":9.37,"t":"2026-10-12T18:30:00Z","v":2229,"vw":9.365024},{"c":9.385,"h":9.4097,"l":9.37,"n":30,"o":9.3946,"t":"2026-10-12T18:45:00Z","v":5787,"vw":9.388889},{"c":9.375,"h":9.375,"l":9.35,"n":27,"o":9.37,"t":"2026-10-12T19:00:00Z","v":8009,"vw":9.367058},{"c":9.41,"h":9.43,"l":9.39,"n":32,"o":9.4194,"t":"2026-10-12T19:15:00Z","v":6354,"vw":9.412576},{"c":9.3,"h":9.405,"l":9.3,"n":60,"o":9.405,"t":"2026-10-12T19:30:00Z","v":10851,"vw":9.328368},{"c":9.31,"h":9.34,"l":9.25,"n":185,"o":9.32,"t":"2026-10-12T19:45:00Z","v":42609,"vw":9.306496},{"c":9.33,"h":9.34,"l":9.3,"n":24,"o":9.3,"t":"2026-10-12T20:00:00Z","v":3392,"vw":9.33439},{"c":9.3399,"h":9.3399,"l":9.32,"n":14,"o":9.33,"t":"2026-10-12T20:15:00Z","v":4222,"vw":9.326129},{"c":9.326,"h":9.33,"l":9.32,"n":22,"o":9.33,"t":"2026-10-12T20:45:00Z","v":6621,"vw":9.32405},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-12T21:15:00Z","v":115,"vw":9.34},{"c":9.33,"h":9.33,"l":9.32,"n":3,"o":9.32,"t":"2026-10-12T21:30:00Z","v":1125,"vw":9.328889},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-12T21:45:00Z","v":167,"vw":9.32},{"c":9.3397,"h":9.34,"l":9.33,"n":4,"o":9.34,"t":"2026-10-12T22:00:00Z","v":3600,"vw":9.336557},{"c":9.3,"h":9.33,"l":9.3,"n":4,"o":9.31,"t":"2026-10-12T22:30:00Z","v":1300,"vw":9.317692},{"c":9.3295,"h":9.3295,"l":9.32,"n":3,"o":9.32,"t":"2026-10-12T22:45:00Z","v":600,"vw":9.321667},{"c":9.3003,"h":9.3097,"l":9.3003,"n":2,"o":9.3097,"t":"2026-10-12T23:00:00Z","v":1000,"vw":9.305},{"c":9.3002,"h":9.3002,"l":9.3002,"n":1,"o":9.3002,"t":"2026-10-12T23:15:00Z","v":100,"vw":9.3002},{"c":9.31,"h":9.31,"l":9.3004,"n":9,"o":9.31,"t":"2026-10-12T23:30:00Z","v":1034,"vw":9.307738},{"c":9.25,"h":9.3,"l":9.25,"n":35,"o":9.3,"t":"2026-10-12T23:45:00Z","v":11035,"vw":9.282324},{"c":9.25,"h":9.29,"l":9.18,"n":68,"o":9.24,"t":"2026-10-13T08:00:00Z","v":13140,"vw":9.239609},{"c":9.24,"h":9.26,"l":9.24,"n":3,"o":9.26,"t":"2026-10-13T08:15:00Z","v":321,"vw":9.24625},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-13T08:45:00Z","v":300,"vw":9.26},{"c":9.25,"h":9.25,"l":9.24,"n":4,"o":9.24,"t":"2026-10-13T09:00:00Z","v":980,"vw":9.244388},{"c":9.25,"h":9.26,"l":9.25,"n":6,"o":9.25,"t":"2026-10-13T10:00:00Z","v":2291,"vw":9.256637},{"c":9.23,"h":9.23,"l":9.23,"n":6,"o":9.23,"t":"2026-10-13T10:15:00Z","v":1531,"vw":9.23},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-13T10:30:00Z","v":100,"vw":9.28},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-13T10:45:00Z","v":100,"vw":9.22},{"c":9.21,"h":9.23,"l":9.18,"n":28,"o":9.2246,"t":"2026-10-13T11:00:00Z","v":10233,"vw":9.20425},{"c":9.171,"h":9.21,"l":9.17,"n":21,"o":9.21,"t":"2026-10-13T11:15:00Z","v":1882,"vw":9.179091},{"c":9.1893,"h":9.1893,"l":9.16,"n":7,"o":9.1854,"t":"2026-10-13T11:30:00Z","v":5036,"vw":9.170312},{"c":9.19,"h":9.19,"l":9.1644,"n":3,"o":9.1644,"t":"2026-10-13T11:45:00Z","v":2120,"vw":9.165619},{"c":9.14,"h":9.17,"l":9.13,"n":71,"o":9.17,"t":"2026-10-13T12:00:00Z","v":20531,"vw":9.157567},{"c":9.12,"h":9.16,"l":9.12,"n":14,"o":9.14,"t":"2026-10-13T12:15:00Z","v":4750,"vw":9.141217},{"c":9.1694,"h":9.17,"l":9.15,"n":13,"o":9.16,"t":"2026-10-13T12:30:00Z","v":7006,"vw":9.157151},{"c":9.18,"h":9.29,"l":9.16,"n":291,"o":9.16,"t":"2026-10-13T12:45:00Z","v":84815,"vw":9.218929},{"c":9.18,"h":9.19,"l":9.15,"n":21,"o":9.1616,"t":"2026-10-13T13:00:00Z","v":4385,"vw":9.178345},{"c":9.11,"h":9.24,"l":9.09,"n":125,"o":9.18,"t":"2026-10-13T13:15:00Z","v":18180,"vw":9.160453},{"c":9.645,"h":9.67,"l":9.05,"n":626,"o":9.12,"t":"2026-10-13T13:30:00Z","v":228291,"vw":9.459261},{"c":9.4014,"h":9.72,"l":9.37,"n":181,"o":9.64,"t":"2026-10-13T13:45:00Z","v":67939,"vw":9.593789},{"c":9.44,"h":9.48,"l":9.32,"n":101,"o":9.35,"t":"2026-10-13T14:00:00Z","v":30916,"vw":9.412986},{"c":9.45,"h":9.5,"l":9.4,"n":75,"o":9.46,"t":"2026-10-13T14:15:00Z","v":24281,"vw":9.474526},{"c":9.425,"h":9.47,"l":9.4,"n":45,"o":9.42,"t":"2026-10-13T14:30:00Z","v":25533,"vw":9.430202},{"c":9.4305,"h":9.46,"l":9.3819,"n":46,"o":9.3819,"t":"2026-10-13T14:45:00Z","v":17878,"vw":9.424597},{"c":9.46,"h":9.4741,"l":9.4062,"n":44,"o":9.42,"t":"2026-10-13T15:00:00Z","v":9860,"vw":9.449568},{"c":9.5127,"h":9.5127,"l":9.42,"n":22,"o":9.44,"t":"2026-10-13T15:15:00Z","v":10097,"vw":9.441927},{"c":9.3739,"h":9.47,"l":9.3739,"n":44,"o":9.47,"t":"2026-10-13T15:30:00Z","v":6743,"vw":9.438238},{"c":9.31,"h":9.37,"l":9.29,"n":38,"o":9.37,"t":"2026-10-13T15:45:00Z","v":11215,"vw":9.30646},{"c":9.35,"h":9.35,"l":9.2988,"n":25,"o":9.3075,"t":"2026-10-13T16:00:00Z","v":2612,"vw":9.318531},{"c":9.37,"h":9.43,"l":9.36,"n":35,"o":9.3607,"t":"2026-10-13T16:15:00Z","v":5086,"vw":9.393431},{"c":9.3854,"h":9.4,"l":9.37,"n":8,"o":9.38,"t":"2026-10-13T16:30:00Z","v":2628,"vw":9.390417},{"c":9.39,"h":9.39,"l":9.35,"n":10,"o":9.35,"t":"2026-10-13T16:45:00Z","v":15332,"vw":9.369672},{"c":9.36,"h":9.38,"l":9.34,"n":17,"o":9.36,"t":"2026-10-13T17:00:00Z","v":2513,"vw":9.363559},{"c":9.3185,"h":9.38,"l":9.3185,"n":14,"o":9.37,"t":"2026-10-13T17:15:00Z","v":7794,"vw":9.324501},{"c":9.3599,"h":9.365,"l":9.3069,"n":15,"o":9.3069,"t":"2026-10-13T17:30:00Z","v":2566,"vw":9.346026},{"c":9.2566,"h":9.33,"l":9.254,"n":27,"o":9.33,"t":"2026-10-13T17:45:00Z","v":3957,"vw":9.290584},{"c":9.325,"h":9.35,"l":9.32,"n":26,"o":9.34,"t":"2026-10-13T18:00:00Z","v":25675,"vw":9.336804},{"c":9.31,"h":9.32,"l":9.2901,"n":35,"o":9.31,"t":"2026-10-13T18:15:00Z","v":8746,"vw":9.310964},{"c":9.285,"h":9.32,"l":9.28,"n":12,"o":9.32,"t":"2026-10-13T18:30:00Z","v":4152,"vw":9.296097},{"c":9.35,"h":9.36,"l":9.28,"n":43,"o":9.31,"t":"2026-10-13T18:45:00Z","v":5160,"vw":9.306147},{"c":9.31,"h":9.3699,"l":9.3,"n":8,"o":9.3699,"t":"2026-10-13T19:00:00Z","v":2573,"vw":9.329552},{"c":9.3607,"h":9.3792,"l":9.31,"n":23,"o":9.31,"t":"2026-10-13T19:15:00Z","v":13590,"vw":9.318406},{"c":9.34,"h":9.375,"l":9.34,"n":67,"o":9.36,"t":"2026-10-13T19:30:00Z","v":19709,"vw":9.359403},{"c":9.38,"h":9.39,"l":9.33,"n":101,"o":9.33,"t":"2026-10-13T19:45:00Z","v":23645,"vw":9.362664},{"c":9.36,"h":9.4,"l":9.36,"n":7,"o":9.38,"t":"2026-10-13T20:00:00Z","v":1504,"vw":9.370933},{"c":9.41,"h":9.41,"l":9.4,"n":7,"o":9.4,"t":"2026-10-13T20:15:00Z","v":2315,"vw":9.401463},{"c":9.43,"h":9.43,"l":9.4,"n":8,"o":9.4,"t":"2026-10-13T20:30:00Z","v":2008,"vw":9.405756},{"c":9.371,"h":9.371,"l":9.36,"n":2,"o":9.36,"t":"2026-10-13T20:45:00Z","v":1499,"vw":9.363662},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-13T22:30:00Z","v":200,"vw":9.38},{"c":9.3803,"h":9.41,"l":9.3803,"n":9,"o":9.41,"t":"2026-10-13T22:45:00Z","v":1811,"vw":9.40485},{"c":9.371,"h":9.38,"l":9.371,"n":3,"o":9.38,"t":"2026-10-13T23:00:00Z","v":1020,"vw":9.375588},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-13T23:15:00Z","v":350,"vw":9.4},{"c":9.38,"h":9.39,"l":9.38,"n":2,"o":9.39,"t":"2026-10-13T23:30:00Z","v":300,"vw":9.383333},{"c":9.4,"h":9.4054,"l":9.4,"n":4,"o":9.4054,"t":"2026-10-13T23:45:00Z","v":584,"vw":9.401862},{"c":9.41,"h":9.47,"l":9.37,"n":69,"o":9.45,"t":"2026-10-14T08:00:00Z","v":3367,"vw":9.403674},{"c":9.42,"h":9.42,"l":9.4,"n":3,"o":9.4,"t":"2026-10-14T08:15:00Z","v":1260,"vw":9.401587},{"c":9.4,"h":9.42,"l":9.4,"n":4,"o":9.42,"t":"2026-10-14T09:00:00Z","v":549,"vw":9.410859},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-14T09:30:00Z","v":1510,"vw":9.4},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-14T10:00:00Z","v":2613,"vw":9.45},{"c":9.3604,"h":9.38,"l":9.3463,"n":9,"o":9.3463,"t":"2026-10-14T11:00:00Z","v":19721,"vw":9.36327},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-14T11:30:00Z","v":100,"vw":9.36},{"c":9.42,"h":9.43,"l":9.38,"n":74,"o":9.38,"t":"2026-10-14T12:00:00Z","v":6143,"vw":9.408262},{"c":9.42,"h":9.47,"l":9.41,"n":36,"o":9.43,"t":"2026-10-14T12:15:00Z","v":8682,"vw":9.439914},{"c":9.2,"h":9.36,"l":9.2,"n":51,"o":9.36,"t":"2026-10-14T12:30:00Z","v":20743,"vw":9.259185},{"c":9.2396,"h":9.26,"l":9.23,"n":15,"o":9.23,"t":"2026-10-14T12:45:00Z","v":2837,"vw":9.242175},{"c":9.2246,"h":9.27,"l":9.22,"n":21,"o":9.25,"t":"2026-10-14T13:00:00Z","v":8746,"vw":9.238462},{"c":9.23,"h":9.27,"l":9.16,"n":289,"o":9.23,"t":"2026-10-14T13:15:00Z","v":32283,"vw":9.207293},{"c":9.15,"h":9.405,"l":9.03,"n":306,"o":9.27,"t":"2026-10-14T13:30:00Z","v":103386,"vw":9.165182},{"c":9,"h":9.2309,"l":8.98,"n":222,"o":9.17,"t":"2026-10-14T13:45:00Z","v":28471,"vw":9.068077},{"c":8.87,"h":9,"l":8.83,"n":435,"o":8.9904,"t":"2026-10-14T14:00:00Z","v":203394,"vw":8.870382},{"c":8.8851,"h":8.93,"l":8.83,"n":238,"o":8.87,"t":"2026-10-14T14:15:00Z","v":63528,"vw":8.881029},{"c":8.98,"h":9,"l":8.86,"n":129,"o":8.89,"t":"2026-10-14T14:30:00Z","v":50583,"vw":8.91327},{"c":8.94,"h":9.03,"l":8.9303,"n":97,"o":8.975,"t":"2026-10-14T14:45:00Z","v":23972,"vw":8.997683},{"c":8.94,"h":8.96,"l":8.86,"n":114,"o":8.96,"t":"2026-10-14T15:00:00Z","v":23385,"vw":8.897973},{"c":8.98,"h":9.0499,"l":8.94,"n":72,"o":8.94,"t":"2026-10-14T15:15:00Z","v":19092,"vw":9.010127},{"c":8.91,"h":8.99,"l":8.91,"n":73,"o":8.9771,"t":"2026-10-14T15:30:00Z","v":23115,"vw":8.955583},{"c":8.9896,"h":9,"l":8.9101,"n":55,"o":8.93,"t":"2026-10-14T15:45:00Z","v":25247,"vw":8.933769},{"c":8.87,"h":8.99,"l":8.87,"n":55,"o":8.98,"t":"2026-10-14T16:00:00Z","v":10222,"vw":8.93979},{"c":8.89,"h":8.89,"l":8.84,"n":69,"o":8.87,"t":"2026-10-14T16:15:00Z","v":19993,"vw":8.868422},{"c":8.895,"h":8.9031,"l":8.87,"n":31,"o":8.875,"t":"2026-10-14T16:30:00Z","v":8305,"vw":8.887317},{"c":8.82,"h":8.8831,"l":8.81,"n":84,"o":8.8831,"t":"2026-10-14T16:45:00Z","v":17406,"vw":8.828238},{"c":8.8,"h":8.88,"l":8.7942,"n":93,"o":8.84,"t":"2026-10-14T17:00:00Z","v":19979,"vw":8.819086},{"c":8.8,"h":8.82,"l":8.8,"n":63,"o":8.8,"t":"2026-10-14T17:15:00Z","v":24893,"vw":8.811117},{"c":8.8,"h":8.82,"l":8.78,"n":65,"o":8.79,"t":"2026-10-14T17:30:00Z","v":24425,"vw":8.799424},{"c":8.78,"h":8.81,"l":8.75,"n":83,"o":8.8006,"t":"2026-10-14T17:45:00Z","v":32168,"vw":8.786931},{"c":8.77,"h":8.8,"l":8.72,"n":93,"o":8.8,"t":"2026-10-14T18:00:00Z","v":11697,"vw":8.752546},{"c":8.7351,"h":8.7693,"l":8.73,"n":41,"o":8.755,"t":"2026-10-14T18:15:00Z","v":8718,"vw":8.753262},{"c":8.7449,"h":8.77,"l":8.73,"n":46,"o":8.7512,"t":"2026-10-14T18:30:00Z","v":11053,"vw":8.742663},{"c":8.75,"h":8.7713,"l":8.73,"n":33,"o":8.7531,"t":"2026-10-14T18:45:00Z","v":7598,"vw":8.754021},{"c":8.73,"h":8.74,"l":8.675,"n":96,"o":8.73,"t":"2026-10-14T19:00:00Z","v":23351,"vw":8.705554},{"c":8.72,"h":8.8,"l":8.7122,"n":54,"o":8.73,"t":"2026-10-14T19:15:00Z","v":20469,"vw":8.759291},{"c":8.81,"h":8.82,"l":8.71,"n":154,"o":8.71,"t":"2026-10-14T19:30:00Z","v":33680,"vw":8.780275},{"c":8.71,"h":8.84,"l":8.63,"n":634,"o":8.7725,"t":"2026-10-14T19:45:00Z","v":151434,"vw":8.714907},{"c":8.66,"h":8.7194,"l":8.65,"n":32,"o":8.69,"t":"2026-10-14T20:00:00Z","v":6805,"vw":8.670921},{"c":8.679,"h":8.68,"l":8.65,"n":14,"o":8.68,"t":"2026-10-14T20:15:00Z","v":2833,"vw":8.670073},{"c":8.6505,"h":8.6795,"l":8.6505,"n":24,"o":8.6795,"t":"2026-10-14T20:30:00Z","v":2266,"vw":8.663696},{"c":8.64,"h":8.67,"l":8.64,"n":10,"o":8.669,"t":"2026-10-14T20:45:00Z","v":1727,"vw":8.665217},{"c":8.6551,"h":8.6552,"l":8.65,"n":3,"o":8.65,"t":"2026-10-14T21:00:00Z","v":922,"vw":8.654204},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T21:15:00Z","v":8233,"vw":8.65},{"c":8.68,"h":8.68,"l":8.67,"n":8,"o":8.67,"t":"2026-10-14T21:45:00Z","v":6667,"vw":8.679158},{"c":8.63,"h":8.66,"l":8.63,"n":20,"o":8.66,"t":"2026-10-14T22:00:00Z","v":2095,"vw":8.642932},{"c":8.61,"h":8.66,"l":8.61,"n":23,"o":8.63,"t":"2026-10-14T22:15:00Z","v":5663,"vw":8.625794},{"c":8.58,"h":8.63,"l":8.58,"n":19,"o":8.62,"t":"2026-10-14T22:30:00Z","v":3436,"vw":8.617198},{"c":8.59,"h":8.59,"l":8.57,"n":62,"o":8.59,"t":"2026-10-14T22:45:00Z","v":4413,"vw":8.582095},{"c":8.57,"h":8.5741,"l":8.56,"n":10,"o":8.57,"t":"2026-10-14T23:00:00Z","v":1907,"vw":8.567668},{"c":8.6,"h":8.6,"l":8.5701,"n":9,"o":8.5701,"t":"2026-10-14T23:15:00Z","v":1139,"vw":8.581762},{"c":8.5017,"h":8.6,"l":8.5017,"n":39,"o":8.59,"t":"2026-10-14T23:30:00Z","v":16935,"vw":8.517503},{"c":8.35,"h":8.59,"l":8.34,"n":112,"o":8.56,"t":"2026-10-14T23:45:00Z","v":13263,"vw":8.386238},{"c":8.37,"h":8.44,"l":8.31,"n":144,"o":8.36,"t":"2026-10-15T08:00:00Z","v":46018,"vw":8.391843},{"c":8.38,"h":8.38,"l":8.365,"n":4,"o":8.365,"t":"2026-10-15T08:15:00Z","v":500,"vw":8.37},{"c":8.4216,"h":8.43,"l":8.38,"n":6,"o":8.38,"t":"2026-10-15T08:30:00Z","v":2600,"vw":8.412538},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-15T08:45:00Z","v":320,"vw":8.5},{"c":8.48,"h":8.48,"l":8.45,"n":6,"o":8.45,"t":"2026-10-15T09:00:00Z","v":1510,"vw":8.460662},{"c":8.441,"h":8.47,"l":8.441,"n":6,"o":8.47,"t":"2026-10-15T09:15:00Z","v":927,"vw":8.465779},{"c":8.43,"h":8.45,"l":8.43,"n":8,"o":8.45,"t":"2026-10-15T10:00:00Z","v":1500,"vw":8.436334},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T10:15:00Z","v":100,"vw":8.43},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-15T10:30:00Z","v":351,"vw":8.39},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T10:45:00Z","v":890,"vw":8.41},{"c":8.37,"h":8.4296,"l":8.32,"n":34,"o":8.4296,"t":"2026-10-15T11:00:00Z","v":3300,"vw":8.383},{"c":8.39,"h":8.39,"l":8.35,"n":21,"o":8.36,"t":"2026-10-15T11:15:00Z","v":2967,"vw":8.362936},{"c":8.44,"h":8.45,"l":8.42,"n":13,"o":8.439,"t":"2026-10-15T11:30:00Z","v":2045,"vw":8.442181},{"c":8.44,"h":8.45,"l":8.4296,"n":22,"o":8.45,"t":"2026-10-15T11:45:00Z","v":20882,"vw":8.435112},{"c":8.37,"h":8.42,"l":8.37,"n":4,"o":8.42,"t":"2026-10-15T12:00:00Z","v":341,"vw":8.389524},{"c":8.44,"h":8.44,"l":8.3993,"n":18,"o":8.42,"t":"2026-10-15T12:30:00Z","v":8637,"vw":8.406286},{"c":8.4,"h":8.44,"l":8.4,"n":17,"o":8.43,"t":"2026-10-15T12:45:00Z","v":10668,"vw":8.426059},{"c":8.42,"h":8.42,"l":8.38,"n":42,"o":8.39,"t":"2026-10-15T13:00:00Z","v":16205,"vw":8.398423},{"c":8.6,"h":8.63,"l":8.41,"n":66,"o":8.4495,"t":"2026-10-15T13:15:00Z","v":11896,"vw":8.546064},{"c":9.11,"h":9.29,"l":8.58,"n":587,"o":8.595,"t":"2026-10-15T13:30:00Z","v":189194,"vw":9.063938},{"c":9.38,"h":9.4,"l":9.1,"n":366,"o":9.12,"t":"2026-10-15T13:45:00Z","v":123490,"vw":9.310984},{"c":9.605,"h":9.61,"l":9.3835,"n":299,"o":9.3961,"t":"2026-10-15T14:00:00Z","v":98637,"vw":9.473296},{"c":9.6,"h":9.65,"l":9.52,"n":198,"o":9.63,"t":"2026-10-15T14:15:00Z","v":40075,"vw":9.587421},{"c":9.6551,"h":9.69,"l":9.53,"n":265,"o":9.6,"t":"2026-10-15T14:30:00Z","v":74626,"vw":9.633955},{"c":9.695,"h":9.711,"l":9.64,"n":156,"o":9.653385,"t":"2026-10-15T14:45:00Z","v":37729,"vw":9.677659},{"c":9.78,"h":9.78,"l":9.69,"n":123,"o":9.69,"t":"2026-10-15T15:00:00Z","v":29578,"vw":9.743658},{"c":9.64,"h":9.76,"l":9.64,"n":79,"o":9.74,"t":"2026-10-15T15:15:00Z","v":25509,"vw":9.689788},{"c":9.665,"h":9.7299,"l":9.6146,"n":116,"o":9.64,"t":"2026-10-15T15:30:00Z","v":55089,"vw":9.645928},{"c":9.74,"h":9.76,"l":9.6991,"n":94,"o":9.7,"t":"2026-10-15T15:45:00Z","v":24563,"vw":9.713557},{"c":9.65,"h":9.73,"l":9.65,"n":52,"o":9.73,"t":"2026-10-15T16:00:00Z","v":14718,"vw":9.679544},{"c":9.64,"h":9.67,"l":9.63,"n":22,"o":9.651,"t":"2026-10-15T16:15:00Z","v":10118,"vw":9.658598},{"c":9.62,"h":9.65,"l":9.61,"n":34,"o":9.65,"t":"2026-10-15T16:30:00Z","v":4974,"vw":9.620196},{"c":9.625,"h":9.6548,"l":9.58,"n":47,"o":9.6548,"t":"2026-10-15T16:45:00Z","v":8072,"vw":9.615365},{"c":9.59,"h":9.641,"l":9.59,"n":46,"o":9.635,"t":"2026-10-15T17:00:00Z","v":31781,"vw":9.603107},{"c":9.6,"h":9.64,"l":9.6,"n":32,"o":9.603,"t":"2026-10-15T17:15:00Z","v":18803,"vw":9.608412},{"c":9.67,"h":9.68,"l":9.62,"n":37,"o":9.62,"t":"2026-10-15T17:30:00Z","v":3586,"vw":9.664031},{"c":9.61,"h":9.685,"l":9.61,"n":32,"o":9.6684,"t":"2026-10-15T17:45:00Z","v":9680,"vw":9.658507},{"c":9.6,"h":9.62,"l":9.59,"n":16,"o":9.59,"t":"2026-10-15T18:00:00Z","v":3518,"vw":9.600145},{"c":9.67,"h":9.67,"l":9.61,"n":20,"o":9.61,"t":"2026-10-15T18:15:00Z","v":6889,"vw":9.644265},{"c":9.6378,"h":9.6693,"l":9.6378,"n":19,"o":9.655,"t":"2026-10-15T18:30:00Z","v":4906,"vw":9.647681},{"c":9.66,"h":9.69,"l":9.6296,"n":31,"o":9.6296,"t":"2026-10-15T18:45:00Z","v":9469,"vw":9.670169},{"c":9.7,"h":9.7,"l":9.66,"n":25,"o":9.6649,"t":"2026-10-15T19:00:00Z","v":15544,"vw":9.679134},{"c":9.68,"h":9.71,"l":9.66,"n":64,"o":9.7,"t":"2026-10-15T19:15:00Z","v":30433,"vw":9.67595},{"c":9.77,"h":9.78,"l":9.67,"n":150,"o":9.67,"t":"2026-10-15T19:30:00Z","v":33233,"vw":9.748153},{"c":9.8216,"h":9.89,"l":9.785,"n":463,"o":9.79,"t":"2026-10-15T19:45:00Z","v":145983,"vw":9.838458},{"c":9.79,"h":9.83,"l":9.79,"n":23,"o":9.82,"t":"2026-10-15T20:00:00Z","v":3552,"vw":9.809827},{"c":9.8,"h":9.8,"l":9.7611,"n":3,"o":9.7611,"t":"2026-10-15T20:15:00Z","v":1915,"vw":9.773608},{"c":9.79,"h":9.79,"l":9.78,"n":3,"o":9.78,"t":"2026-10-15T20:30:00Z","v":339,"vw":9.783333},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-15T20:45:00Z","v":500,"vw":9.77},{"c":9.751,"h":9.78,"l":9.74,"n":21,"o":9.7549,"t":"2026-10-15T21:00:00Z","v":5947,"vw":9.747562},{"c":9.7029,"h":9.7723,"l":9.7029,"n":6,"o":9.7723,"t":"2026-10-15T21:15:00Z","v":900,"vw":9.750913},{"c":9.66,"h":9.7,"l":9.66,"n":5,"o":9.7,"t":"2026-10-15T21:30:00Z","v":1300,"vw":9.666667},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T22:15:00Z","v":800,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-15T22:45:00Z","v":300,"vw":9.76},{"c":9.75,"h":9.78,"l":9.74,"n":16,"o":9.75,"t":"2026-10-15T23:00:00Z","v":9034,"vw":9.758706},{"c":9.74,"h":9.7784,"l":9.74,"n":2,"o":9.7784,"t":"2026-10-15T23:15:00Z","v":350,"vw":9.750971},{"c":9.76,"h":9.76,"l":9.74,"n":5,"o":9.74,"t":"2026-10-15T23:30:00Z","v":1400,"vw":9.750492},{"c":9.7,"h":9.76,"l":9.7,"n":17,"o":9.76,"t":"2026-10-15T23:45:00Z","v":3141,"vw":9.709874},{"c":9.81,"h":9.85,"l":9.75,"n":48,"o":9.81,"t":"2026-10-16T08:00:00Z","v":6710,"vw":9.807133},{"c":9.81,"h":9.83,"l":9.81,"n":5,"o":9.83,"t":"2026-10-16T08:15:00Z","v":2857,"vw":9.813509},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T09:00:00Z","v":105,"vw":9.88},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T09:30:00Z","v":500,"vw":9.85},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-16T09:45:00Z","v":100,"vw":9.82},{"c":9.82,"h":9.82,"l":9.81,"n":9,"o":9.8193,"t":"2026-10-16T10:00:00Z","v":1905,"vw":9.817221},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-16T10:45:00Z","v":1000,"vw":9.85},{"c":9.8012,"h":9.8012,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T11:00:00Z","v":300,"vw":9.793733},{"c":9.8015,"h":9.8015,"l":9.8015,"n":1,"o":9.8015,"t":"2026-10-16T11:15:00Z","v":1000,"vw":9.8015},{"c":9.8011,"h":9.8011,"l":9.8005,"n":2,"o":9.8005,"t":"2026-10-16T11:30:00Z","v":200,"vw":9.8008},{"c":9.76,"h":9.8,"l":9.76,"n":9,"o":9.8,"t":"2026-10-16T11:45:00Z","v":1786,"vw":9.764897},{"c":9.82,"h":9.82,"l":9.7709,"n":11,"o":9.78,"t":"2026-10-16T12:00:00Z","v":3355,"vw":9.788208},{"c":9.83,"h":9.83,"l":9.8176,"n":2,"o":9.8176,"t":"2026-10-16T12:15:00Z","v":350,"vw":9.822914},{"c":9.8,"h":9.84,"l":9.7812,"n":13,"o":9.8,"t":"2026-10-16T12:30:00Z","v":3830,"vw":9.810995},{"c":9.831,"h":9.84,"l":9.83,"n":9,"o":9.84,"t":"2026-10-16T12:45:00Z","v":1400,"vw":9.835286},{"c":9.85,"h":9.86,"l":9.845,"n":8,"o":9.85,"t":"2026-10-16T13:00:00Z","v":2500,"vw":9.852083},{"c":9.91,"h":9.91,"l":9.797,"n":21,"o":9.84,"t":"2026-10-16T13:15:00Z","v":3826,"vw":9.858197},{"c":9.615,"h":9.93,"l":9.59,"n":190,"o":9.92,"t":"2026-10-16T13:30:00Z","v":31638,"vw":9.737743},{"c":9.6829,"h":9.87,"l":9.6,"n":53,"o":9.6,"t":"2026-10-16T13:45:00Z","v":20641,"vw":9.746609},{"c":9.57,"h":9.676,"l":9.5605,"n":53,"o":9.6221,"t":"2026-10-16T14:00:00Z","v":10914,"vw":9.615},{"c":9.651,"h":9.75,"l":9.5605,"n":22,"o":9.5605,"t":"2026-10-16T14:15:00Z","v":4757,"vw":9.681229},{"c":9.58,"h":9.66,"l":9.58,"n":30,"o":9.62,"t":"2026-10-16T14:30:00Z","v":6110,"vw":9.615974},{"c":9.5,"h":9.64,"l":9.5,"n":48,"o":9.6371,"t":"2026-10-16T14:45:00Z","v":19616,"vw":9.593155},{"c":9.4,"h":9.52,"l":9.35,"n":179,"o":9.52,"t":"2026-10-16T15:00:00Z","v":69986,"vw":9.421729},{"c":9.41,"h":9.42,"l":9.357,"n":51,"o":9.395,"t":"2026-10-16T15:15:00Z","v":8776,"vw":9.389629},{"c":9.42,"h":9.45,"l":9.39,"n":41,"o":9.39,"t":"2026-10-16T15:30:00Z","v":6200,"vw":9.421381},{"c":9.35,"h":9.425,"l":9.31,"n":33,"o":9.41,"t":"2026-10-16T15:45:00Z","v":5912,"vw":9.351657},{"c":9.32,"h":9.355,"l":9.31,"n":25,"o":9.34,"t":"2026-10-16T16:00:00Z","v":3620,"vw":9.333941},{"c":9.24,"h":9.36,"l":9.23,"n":137,"o":9.36,"t":"2026-10-16T16:15:00Z","v":19765,"vw":9.279444},{"c":9.18,"h":9.24,"l":9.1575,"n":163,"o":9.24,"t":"2026-10-16T16:30:00Z","v":21012,"vw":9.187134},{"c":9.145,"h":9.22,"l":9.13,"n":24,"o":9.22,"t":"2026-10-16T16:45:00Z","v":11696,"vw":9.202654},{"c":9,"h":9.16,"l":9,"n":85,"o":9.16,"t":"2026-10-16T17:00:00Z","v":10923,"vw":9.037761},{"c":8.97,"h":8.9895,"l":8.94,"n":74,"o":8.95,"t":"2026-10-16T17:15:00Z","v":17240,"vw":8.95606},{"c":9.075,"h":9.104,"l":8.97,"n":69,"o":8.975,"t":"2026-10-16T17:30:00Z","v":22047,"vw":8.997592},{"c":8.9606,"h":9.07,"l":8.9606,"n":40,"o":9.07,"t":"2026-10-16T17:45:00Z","v":13136,"vw":9.002382},{"c":8.9101,"h":8.963,"l":8.9004,"n":79,"o":8.963,"t":"2026-10-16T18:00:00Z","v":12629,"vw":8.935548},{"c":8.89,"h":8.93,"l":8.88,"n":60,"o":8.93,"t":"2026-10-16T18:15:00Z","v":7002,"vw":8.897214},{"c":8.9187,"h":8.955,"l":8.88,"n":58,"o":8.89,"t":"2026-10-16T18:30:00Z","v":17630,"vw":8.904113},{"c":8.8872,"h":8.93,"l":8.88,"n":54,"o":8.93,"t":"2026-10-16T18:45:00Z","v":16052,"vw":8.899142},{"c":8.9,"h":8.9,"l":8.83,"n":109,"o":8.88,"t":"2026-10-16T19:00:00Z","v":12130,"vw":8.859639},{"c":8.87,"h":8.9076,"l":8.86,"n":50,"o":8.905,"t":"2026-10-16T19:15:00Z","v":15766,"vw":8.872231},{"c":8.81,"h":8.91,"l":8.79,"n":210,"o":8.88,"t":"2026-10-16T19:30:00Z","v":60299,"vw":8.850037},{"c":8.9,"h":8.92,"l":8.81,"n":164,"o":8.81,"t":"2026-10-16T19:45:00Z","v":32638,"vw":8.875304},{"c":8.9071,"h":9.0019,"l":8.9,"n":27,"o":8.92,"t":"2026-10-16T20:00:00Z","v":4113,"vw":8.943689},{"c":8.9411,"h":8.9411,"l":8.9,"n":14,"o":8.91,"t":"2026-10-16T20:15:00Z","v":1651,"vw":8.918979},{"c":8.94,"h":8.9482,"l":8.91,"n":9,"o":8.91,"t":"2026-10-16T20:30:00Z","v":1864,"vw":8.92076},{"c":8.91,"h":8.9297,"l":8.91,"n":9,"o":8.9202,"t":"2026-10-16T20:45:00Z","v":3653,"vw":8.918657},{"c":8.9592,"h":8.9592,"l":8.9592,"n":2,"o":8.9592,"t":"2026-10-16T21:00:00Z","v":265,"vw":8.9592},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-16T21:15:00Z","v":100,"vw":8.96},{"c":8.9,"h":8.9,"l":8.82,"n":7,"o":8.82,"t":"2026-10-16T21:30:00Z","v":313,"vw":8.863984},{"c":8.95,"h":8.95,"l":8.8501,"n":2,"o":8.8501,"t":"2026-10-16T22:00:00Z","v":350,"vw":8.907186},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-16T22:15:00Z","v":499,"vw":8.9},{"c":8.8509,"h":8.8509,"l":8.8509,"n":1,"o":8.8509,"t":"2026-10-16T22:30:00Z","v":1270,"vw":8.8509},{"c":8.8539,"h":8.8539,"l":8.8539,"n":1,"o":8.8539,"t":"2026-10-16T22:45:00Z","v":100,"vw":8.8539},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T23:15:00Z","v":103,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-16T23:30:00Z","v":100,"vw":8.89},{"c":8.87,"h":8.87,"l":8.85,"n":5,"o":8.85,"t":"2026-10-16T23:45:00Z","v":335,"vw":8.858},{"c":9.09,"h":9.14,"l":9.09,"n":33,"o":9.09,"t":"2026-10-19T08:00:00Z","v":3216,"vw":9.102376},{"c":9.09,"h":9.09,"l":9.09,"n":19,"o":9.09,"t":"2026-10-19T08:45:00Z","v":450,"vw":9.09},{"c":9.04,"h":9.04,"l":9.04,"n":8,"o":9.04,"t":"2026-10-19T09:15:00Z","v":316,"vw":9.04},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-10-19T09:45:00Z","v":550,"vw":9.08},{"c":9.08,"h":9.08,"l":9.075,"n":5,"o":9.08,"t":"2026-10-19T10:00:00Z","v":1100,"vw":9.079091},{"c":9.1,"h":9.1,"l":9.05,"n":20,"o":9.05,"t":"2026-10-19T10:30:00Z","v":3940,"vw":9.058664},{"c":9.1047,"h":9.1047,"l":9.1047,"n":1,"o":9.1047,"t":"2026-10-19T10:45:00Z","v":100,"vw":9.1047},{"c":9.01,"h":9.1076,"l":9.01,"n":9,"o":9.1076,"t":"2026-10-19T11:00:00Z","v":3654,"vw":9.0305},{"c":9.05,"h":9.1081,"l":9.0208,"n":3,"o":9.1081,"t":"2026-10-19T11:15:00Z","v":1166,"vw":9.07241},{"c":9.06,"h":9.067,"l":9.06,"n":2,"o":9.067,"t":"2026-10-19T11:45:00Z","v":1210,"vw":9.065785},{"c":9.09,"h":9.09,"l":9.05,"n":6,"o":9.05,"t":"2026-10-19T12:00:00Z","v":2459,"vw":9.053778},{"c":9.05,"h":9.11,"l":9.04,"n":18,"o":9.05,"t":"2026-10-19T12:15:00Z","v":7721,"vw":9.095257},{"c":9.09,"h":9.13,"l":9.05,"n":42,"o":9.05,"t":"2026-10-19T12:30:00Z","v":9713,"vw":9.072539},{"c":9.04,"h":9.08,"l":9.04,"n":61,"o":9.06,"t":"2026-10-19T12:45:00Z","v":4470,"vw":9.049088},{"c":9.05,"h":9.07,"l":9.05,"n":19,"o":9.06,"t":"2026-10-19T13:00:00Z","v":14693,"vw":9.065685},{"c":9.1383,"h":9.1383,"l":8.96,"n":59,"o":9.07,"t":"2026-10-19T13:15:00Z","v":16714,"vw":9.03346},{"c":8.855,"h":9.1,"l":8.75,"n":154,"o":9.07,"t":"2026-10-19T13:30:00Z","v":50296,"vw":8.920598},{"c":8.73,"h":8.8906,"l":8.71,"n":113,"o":8.88,"t":"2026-10-19T13:45:00Z","v":25255,"vw":8.842348},{"c":8.73,"h":8.7901,"l":8.6658,"n":148,"o":8.7901,"t":"2026-10-19T14:00:00Z","v":32087,"vw":8.72501},{"c":8.85,"h":8.895,"l":8.78,"n":56,"o":8.78,"t":"2026-10-19T14:15:00Z","v":17488,"vw":8.860309},{"c":8.77,"h":8.85,"l":8.77,"n":43,"o":8.83,"t":"2026-10-19T14:30:00Z","v":6024,"vw":8.783905},{"c":8.86,"h":8.86,"l":8.81,"n":47,"o":8.8599,"t":"2026-10-19T14:45:00Z","v":19720,"vw":8.837295},{"c":8.91,"h":8.9219,"l":8.87,"n":59,"o":8.9219,"t":"2026-10-19T15:00:00Z","v":21251,"vw":8.896772},{"c":8.92,"h":8.925,"l":8.9,"n":17,"o":8.9,"t":"2026-10-19T15:15:00Z","v":2137,"vw":8.919602},{"c":8.955,"h":8.965,"l":8.9001,"n":47,"o":8.93,"t":"2026-10-19T15:30:00Z","v":6798,"vw":8.926739},{"c":9.02,"h":9.03,"l":8.95,"n":37,"o":8.95,"t":"2026-10-19T15:45:00Z","v":16856,"vw":9.004923},{"c":8.96,"h":8.97,"l":8.96,"n":11,"o":8.97,"t":"2026-10-19T16:00:00Z","v":2843,"vw":8.969644},{"c":8.95,"h":8.97,"l":8.95,"n":22,"o":8.97,"t":"2026-10-19T16:15:00Z","v":8288,"vw":8.954636},{"c":8.95,"h":8.965,"l":8.94,"n":10,"o":8.94,"t":"2026-10-19T16:30:00Z","v":2831,"vw":8.949144},{"c":8.9699,"h":8.9699,"l":8.9105,"n":22,"o":8.95,"t":"2026-10-19T16:45:00Z","v":5745,"vw":8.948934},{"c":8.96,"h":8.965,"l":8.93,"n":20,"o":8.94,"t":"2026-10-19T17:00:00Z","v":6257,"vw":8.950372},{"c":8.97,"h":8.98,"l":8.95,"n":24,"o":8.96,"t":"2026-10-19T17:15:00Z","v":8034,"vw":8.968018},{"c":9.04,"h":9.05,"l":8.97,"n":22,"o":8.97,"t":"2026-10-19T17:30:00Z","v":9262,"vw":9.006099},{"c":8.9706,"h":9.035,"l":8.9706,"n":88,"o":9.035,"t":"2026-10-19T17:45:00Z","v":31706,"vw":8.986513},{"c":8.96,"h":8.99,"l":8.96,"n":21,"o":8.99,"t":"2026-10-19T18:00:00Z","v":6316,"vw":8.97349},{"c":8.97,"h":8.98,"l":8.97,"n":9,"o":8.98,"t":"2026-10-19T18:15:00Z","v":1572,"vw":8.973871},{"c":9.01,"h":9.01,"l":8.975,"n":11,"o":8.975,"t":"2026-10-19T18:30:00Z","v":3241,"vw":8.990229},{"c":9.06,"h":9.0786,"l":9.03,"n":41,"o":9.03,"t":"2026-10-19T18:45:00Z","v":12346,"vw":9.042963},{"c":9.1,"h":9.111,"l":9.07,"n":62,"o":9.07,"t":"2026-10-19T19:00:00Z","v":8212,"vw":9.094754},{"c":9.15,"h":9.15,"l":9.1,"n":63,"o":9.11,"t":"2026-10-19T19:15:00Z","v":35822,"vw":9.13381},{"c":9.14,"h":9.17,"l":9.12,"n":57,"o":9.1362,"t":"2026-10-19T19:30:00Z","v":17644,"vw":9.157917},{"c":9.1,"h":9.13,"l":9.07,"n":95,"o":9.126,"t":"2026-10-19T19:45:00Z","v":52441,"vw":9.083381},{"c":9.15,"h":9.15,"l":9.06,"n":9,"o":9.08,"t":"2026-10-19T20:00:00Z","v":2586,"vw":9.114678},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-19T20:15:00Z","v":229,"vw":9.09},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T20:30:00Z","v":5000,"vw":9.07},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-19T20:45:00Z","v":100,"vw":9.04},{"c":9.069,"h":9.09,"l":9.069,"n":2,"o":9.09,"t":"2026-10-19T21:00:00Z","v":223,"vw":9.080583},{"c":9.07,"h":9.08,"l":9.07,"n":4,"o":9.08,"t":"2026-10-19T23:15:00Z","v":802,"vw":9.072497},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-19T23:30:00Z","v":557,"vw":9.07},{"c":9.08,"h":9.08,"l":9.07,"n":5,"o":9.07,"t":"2026-10-19T23:45:00Z","v":7957,"vw":9.070555},{"c":9.02,"h":9.05,"l":8.97,"n":21,"o":8.97,"t":"2026-10-20T08:00:00Z","v":8859,"vw":8.992872},{"c":9.03,"h":9.03,"l":9.0172,"n":3,"o":9.0172,"t":"2026-10-20T08:30:00Z","v":958,"vw":9.024134},{"c":8.97,"h":9,"l":8.9629,"n":4,"o":8.9629,"t":"2026-10-20T09:00:00Z","v":1740,"vw":8.970188},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T10:00:00Z","v":152,"vw":9},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-20T10:30:00Z","v":100,"vw":9.02},{"c":8.9574,"h":8.9574,"l":8.9574,"n":1,"o":8.9574,"t":"2026-10-20T10:45:00Z","v":224,"vw":8.9574},{"c":8.8986,"h":8.8986,"l":8.8986,"n":1,"o":8.8986,"t":"2026-10-20T11:00:00Z","v":500,"vw":8.8986},{"c":8.9,"h":8.9,"l":8.89,"n":23,"o":8.9,"t":"2026-10-20T11:15:00Z","v":6344,"vw":8.899},{"c":8.85,"h":8.8846,"l":8.85,"n":4,"o":8.8846,"t":"2026-10-20T11:30:00Z","v":2315,"vw":8.87989},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T11:45:00Z","v":760,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-20T12:15:00Z","v":100,"vw":8.88},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-20T12:45:00Z","v":257,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-20T13:15:00Z","v":400,"vw":8.94},{"c":9.11,"h":9.22,"l":9,"n":157,"o":9.14,"t":"2026-10-20T13:30:00Z","v":24435,"vw":9.084924},{"c":9.43,"h":9.43,"l":9.045,"n":231,"o":9.1,"t":"2026-10-20T13:45:00Z","v":46698,"vw":9.261261},{"c":9.45,"h":9.5,"l":9.35,"n":88,"o":9.4059,"t":"2026-10-20T14:00:00Z","v":21496,"vw":9.447298},{"c":9.49,"h":9.51,"l":9.38,"n":60,"o":9.5,"t":"2026-10-20T14:15:00Z","v":17621,"vw":9.415865},{"c":9.53,"h":9.56,"l":9.4701,"n":67,"o":9.53,"t":"2026-10-20T14:30:00Z","v":9954,"vw":9.507725},{"c":9.64,"h":9.64,"l":9.5111,"n":87,"o":9.525,"t":"2026-10-20T14:45:00Z","v":13186,"vw":9.58433},{"c":9.49,"h":9.65,"l":9.46,"n":89,"o":9.63,"t":"2026-10-20T15:00:00Z","v":45766,"vw":9.556148},{"c":9.49,"h":9.54,"l":9.445,"n":27,"o":9.51,"t":"2026-10-20T15:15:00Z","v":3219,"vw":9.474356},{"c":9.54,"h":9.57,"l":9.475,"n":40,"o":9.475,"t":"2026-10-20T15:30:00Z","v":5308,"vw":9.534354},{"c":9.52,"h":9.56,"l":9.52,"n":12,"o":9.56,"t":"2026-10-20T15:45:00Z","v":2620,"vw":9.536914},{"c":9.475,"h":9.5201,"l":9.475,"n":22,"o":9.52,"t":"2026-10-20T16:00:00Z","v":3703,"vw":9.496641},{"c":9.465,"h":9.465,"l":9.4374,"n":42,"o":9.46,"t":"2026-10-20T16:15:00Z","v":9654,"vw":9.443251},{"c":9.4893,"h":9.51,"l":9.4501,"n":29,"o":9.47,"t":"2026-10-20T16:30:00Z","v":6815,"vw":9.49109},{"c":9.43,"h":9.4878,"l":9.385,"n":39,"o":9.47,"t":"2026-10-20T16:45:00Z","v":5549,"vw":9.459666},{"c":9.39,"h":9.4099,"l":9.39,"n":15,"o":9.39,"t":"2026-10-20T17:00:00Z","v":8647,"vw":9.40531},{"c":9.4054,"h":9.42,"l":9.39,"n":39,"o":9.41,"t":"2026-10-20T17:15:00Z","v":9653,"vw":9.403711},{"c":9.39,"h":9.415,"l":9.39,"n":9,"o":9.4001,"t":"2026-10-20T17:30:00Z","v":1608,"vw":9.403144},{"c":9.37,"h":9.395,"l":9.36,"n":15,"o":9.395,"t":"2026-10-20T17:45:00Z","v":4090,"vw":9.379618},{"c":9.415,"h":9.4259,"l":9.4,"n":15,"o":9.4,"t":"2026-10-20T18:00:00Z","v":4129,"vw":9.41693},{"c":9.37,"h":9.41,"l":9.37,"n":14,"o":9.41,"t":"2026-10-20T18:15:00Z","v":2402,"vw":9.383783},{"c":9.32,"h":9.38,"l":9.32,"n":12,"o":9.36,"t":"2026-10-20T18:30:00Z","v":4063,"vw":9.36037},{"c":9.36,"h":9.37,"l":9.35,"n":7,"o":9.35,"t":"2026-10-20T18:45:00Z","v":2535,"vw":9.359175},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-10-20T19:00:00Z","v":637,"vw":9.37},{"c":9.34,"h":9.3835,"l":9.34,"n":15,"o":9.3835,"t":"2026-10-20T19:15:00Z","v":2160,"vw":9.345104},{"c":9.365,"h":9.41,"l":9.35,"n":12,"o":9.36,"t":"2026-10-20T19:30:00Z","v":4458,"vw":9.379755},{"c":9.32,"h":9.43,"l":9.32,"n":91,"o":9.37,"t":"2026-10-20T19:45:00Z","v":32594,"vw":9.381528},{"c":9.3882,"h":9.39,"l":9.31,"n":13,"o":9.31,"t":"2026-10-20T20:00:00Z","v":5411,"vw":9.359856},{"c":9.34,"h":9.36,"l":9.33,"n":4,"o":9.36,"t":"2026-10-20T20:15:00Z","v":550,"vw":9.338},{"c":9.3992,"h":9.3992,"l":9.38,"n":7,"o":9.38,"t":"2026-10-20T20:30:00Z","v":715,"vw":9.383915},{"c":9.295,"h":9.39,"l":9.295,"n":2,"o":9.39,"t":"2026-10-20T20:45:00Z","v":667,"vw":9.309243},{"c":9.355,"h":9.355,"l":9.355,"n":2,"o":9.355,"t":"2026-10-20T21:00:00Z","v":150,"vw":9.355},{"c":9.4081,"h":9.4081,"l":9.4081,"n":1,"o":9.4081,"t":"2026-10-20T21:15:00Z","v":1070,"vw":9.4081},{"c":9.3978,"h":9.3978,"l":9.3978,"n":1,"o":9.3978,"t":"2026-10-20T22:00:00Z","v":200,"vw":9.3978},{"c":9.3986,"h":9.3986,"l":9.38,"n":3,"o":9.38,"t":"2026-10-20T22:15:00Z","v":604,"vw":9.3831},{"c":9.39,"h":9.4,"l":9.39,"n":2,"o":9.4,"t":"2026-10-20T22:30:00Z","v":500,"vw":9.398},{"c":9.39,"h":9.3975,"l":9.39,"n":5,"o":9.3975,"t":"2026-10-20T22:45:00Z","v":2100,"vw":9.390375},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-20T23:00:00Z","v":2800,"vw":9.4},{"c":9.36,"h":9.4,"l":9.36,"n":4,"o":9.3938,"t":"2026-10-20T23:15:00Z","v":5572,"vw":9.365187},{"c":9.4048,"h":9.4048,"l":9.4048,"n":1,"o":9.4048,"t":"2026-10-20T23:30:00Z","v":214,"vw":9.4048},{"c":9.3,"h":9.36,"l":9.26,"n":21,"o":9.3,"t":"2026-10-21T08:00:00Z","v":3781,"vw":9.295112},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T08:15:00Z","v":100,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-21T08:45:00Z","v":203,"vw":9.29},{"c":9.28,"h":9.305,"l":9.28,"n":3,"o":9.29,"t":"2026-10-21T09:30:00Z","v":2276,"vw":9.28978},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-10-21T10:30:00Z","v":146,"vw":9.305},{"c":9.3,"h":9.303,"l":9.3,"n":2,"o":9.303,"t":"2026-10-21T11:00:00Z","v":641,"vw":9.30234},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T11:15:00Z","v":414,"vw":9.3},{"c":9.33,"h":9.33,"l":9.32,"n":3,"o":9.32,"t":"2026-10-21T11:30:00Z","v":3752,"vw":9.320667},{"c":9.33,"h":9.33,"l":9.3015,"n":5,"o":9.3022,"t":"2026-10-21T11:45:00Z","v":5363,"vw":9.304208},{"c":9.31,"h":9.35,"l":9.31,"n":3,"o":9.35,"t":"2026-10-21T12:00:00Z","v":900,"vw":9.314444},{"c":9.29,"h":9.3,"l":9.2355,"n":14,"o":9.3,"t":"2026-10-21T12:15:00Z","v":5883,"vw":9.285786},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-21T12:30:00Z","v":126,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-21T12:45:00Z","v":179,"vw":9.31},{"c":9.29,"h":9.34,"l":9.29,"n":4,"o":9.34,"t":"2026-10-21T13:00:00Z","v":800,"vw":9.32625},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-21T13:15:00Z","v":200,"vw":9.29},{"c":9.24,"h":9.317,"l":9.0429,"n":197,"o":9.285,"t":"2026-10-21T13:30:00Z","v":40239,"vw":9.176389},{"c":9.16,"h":9.275,"l":9.1401,"n":37,"o":9.233,"t":"2026-10-21T13:45:00Z","v":14064,"vw":9.226245},{"c":9.01,"h":9.14,"l":9,"n":191,"o":9.13,"t":"2026-10-21T14:00:00Z","v":33692,"vw":9.048905},{"c":9.04,"h":9.0899,"l":8.98,"n":96,"o":9.02,"t":"2026-10-21T14:15:00Z","v":18843,"vw":9.027348},{"c":8.99,"h":9.03,"l":8.97,"n":85,"o":9.025,"t":"2026-10-21T14:30:00Z","v":18836,"vw":9.005621},{"c":9.0766,"h":9.095,"l":9.05,"n":42,"o":9.07,"t":"2026-10-21T14:45:00Z","v":4896,"vw":9.068655},{"c":9.1,"h":9.1,"l":9.04,"n":21,"o":9.04,"t":"2026-10-21T15:00:00Z","v":3632,"vw":9.068235},{"c":9.1715,"h":9.18,"l":9.08,"n":31,"o":9.1245,"t":"2026-10-21T15:15:00Z","v":7179,"vw":9.137977},{"c":9.22,"h":9.235,"l":9.195,"n":62,"o":9.2,"t":"2026-10-21T15:30:00Z","v":19376,"vw":9.205159},{"c":9.15,"h":9.225,"l":9.15,"n":71,"o":9.225,"t":"2026-10-21T15:45:00Z","v":21121,"vw":9.175463},{"c":9.149,"h":9.18,"l":9.149,"n":22,"o":9.16,"t":"2026-10-21T16:00:00Z","v":1628,"vw":9.163907},{"c":9.145,"h":9.15,"l":9.13,"n":10,"o":9.145,"t":"2026-10-21T16:15:00Z","v":2949,"vw":9.144089},{"c":9.19,"h":9.25,"l":9.14,"n":70,"o":9.14,"t":"2026-10-21T16:30:00Z","v":11309,"vw":9.158678},{"c":9.16,"h":9.18,"l":9.1516,"n":20,"o":9.18,"t":"2026-10-21T16:45:00Z","v":2028,"vw":9.168153},{"c":9.15,"h":9.17,"l":9.15,"n":16,"o":9.155,"t":"2026-10-21T17:00:00Z","v":2740,"vw":9.153717},{"c":9.13,"h":9.17,"l":9.13,"n":13,"o":9.15,"t":"2026-10-21T17:15:00Z","v":3050,"vw":9.162422},{"c":9.145,"h":9.145,"l":9.115,"n":26,"o":9.1175,"t":"2026-10-21T17:30:00Z","v":9477,"vw":9.121167},{"c":9.08,"h":9.09,"l":9.06,"n":24,"o":9.09,"t":"2026-10-21T17:45:00Z","v":3034,"vw":9.081146},{"c":9.01,"h":9.08,"l":9.01,"n":32,"o":9.07,"t":"2026-10-21T18:00:00Z","v":9746,"vw":9.052595},{"c":9.02,"h":9.07,"l":9.02,"n":34,"o":9.04,"t":"2026-10-21T18:15:00Z","v":7569,"vw":9.03577},{"c":9.0066,"h":9.04,"l":9,"n":107,"o":9.03,"t":"2026-10-21T18:30:00Z","v":18855,"vw":9.00734},{"c":8.82,"h":9.01,"l":8.81,"n":176,"o":9.0094,"t":"2026-10-21T18:45:00Z","v":31897,"vw":8.910223},{"c":8.82,"h":8.82,"l":8.75,"n":402,"o":8.815,"t":"2026-10-21T19:00:00Z","v":121008,"vw":8.787111},{"c":8.8977,"h":8.9092,"l":8.82,"n":80,"o":8.82,"t":"2026-10-21T19:15:00Z","v":31464,"vw":8.872829},{"c":9,"h":9.0578,"l":8.945,"n":89,"o":8.945,"t":"2026-10-21T19:30:00Z","v":14877,"vw":9.022239},{"c":9.01,"h":9.09,"l":9.01,"n":218,"o":9.03,"t":"2026-10-21T19:45:00Z","v":66865,"vw":9.067727},{"c":9.05,"h":9.05,"l":8.97,"n":20,"o":9.01,"t":"2026-10-21T20:00:00Z","v":4366,"vw":9.001655},{"c":9.0373,"h":9.0373,"l":9.0373,"n":2,"o":9.0373,"t":"2026-10-21T20:15:00Z","v":536,"vw":9.0373},{"c":9.0586,"h":9.0586,"l":8.99,"n":2,"o":8.99,"t":"2026-10-21T20:30:00Z","v":386,"vw":9.03443},{"c":9.08,"h":9.08,"l":9.05,"n":4,"o":9.05,"t":"2026-10-21T20:45:00Z","v":1055,"vw":9.062714},{"c":9,"h":9,"l":9,"n":8,"o":9,"t":"2026-10-21T21:00:00Z","v":500,"vw":9},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T21:30:00Z","v":180,"vw":9.09},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-21T21:45:00Z","v":300,"vw":9.02},{"c":8.99,"h":9,"l":8.99,"n":5,"o":9,"t":"2026-10-21T22:15:00Z","v":291,"vw":8.995},{"c":8.9209,"h":8.9209,"l":8.9209,"n":1,"o":8.9209,"t":"2026-10-21T22:30:00Z","v":500,"vw":8.9209},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-21T23:00:00Z","v":350,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T23:30:00Z","v":120,"vw":8.94},{"c":8.8832,"h":8.98,"l":8.8832,"n":6,"o":8.97,"t":"2026-10-21T23:45:00Z","v":1417,"vw":8.959872},{"c":8.73,"h":8.83,"l":8.66,"n":67,"o":8.79,"t":"2026-10-22T08:00:00Z","v":14928,"vw":8.724086},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-22T08:30:00Z","v":775,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T09:30:00Z","v":348,"vw":8.63},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T10:00:00Z","v":100,"vw":8.67},{"c":8.71,"h":8.72,"l":8.67,"n":4,"o":8.67,"t":"2026-10-22T10:15:00Z","v":508,"vw":8.698384},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T10:30:00Z","v":276,"vw":8.72},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-22T10:45:00Z","v":200,"vw":8.74},{"c":8.75,"h":8.75,"l":8.745,"n":5,"o":8.745,"t":"2026-10-22T11:00:00Z","v":829,"vw":8.749314},{"c":8.68,"h":8.74,"l":8.68,"n":10,"o":8.7,"t":"2026-10-22T11:15:00Z","v":2355,"vw":8.719608},{"c":8.7329,"h":8.7329,"l":8.7,"n":5,"o":8.72,"t":"2026-10-22T11:30:00Z","v":1827,"vw":8.704645},{"c":8.76,"h":8.76,"l":8.73,"n":4,"o":8.73,"t":"2026-10-22T11:45:00Z","v":1511,"vw":8.735333},{"c":8.8206,"h":8.8206,"l":8.82,"n":4,"o":8.82,"t":"2026-10-22T12:00:00Z","v":948,"vw":8.820533},{"c":8.83,"h":8.83,"l":8.82,"n":2,"o":8.82,"t":"2026-10-22T12:15:00Z","v":400,"vw":8.8225},{"c":8.7702,"h":8.8105,"l":8.77,"n":10,"o":8.8105,"t":"2026-10-22T12:30:00Z","v":8100,"vw":8.787638},{"c":8.835,"h":8.84,"l":8.79,"n":23,"o":8.79,"t":"2026-10-22T12:45:00Z","v":6134,"vw":8.817492},{"c":8.82,"h":8.82,"l":8.81,"n":3,"o":8.81,"t":"2026-10-22T13:00:00Z","v":755,"vw":8.811429},{"c":8.83,"h":8.83,"l":8.7993,"n":5,"o":8.7993,"t":"2026-10-22T13:15:00Z","v":1162,"vw":8.825968},{"c":8.88,"h":8.905,"l":8.75,"n":83,"o":8.84,"t":"2026-10-22T13:30:00Z","v":17660,"vw":8.838318},{"c":9.05,"h":9.065,"l":8.87,"n":98,"o":8.87,"t":"2026-10-22T13:45:00Z","v":27400,"vw":8.950905},{"c":9,"h":9.18,"l":9,"n":120,"o":9.04,"t":"2026-10-22T14:00:00Z","v":23392,"vw":9.087665},{"c":8.76,"h":9,"l":8.76,"n":356,"o":8.98,"t":"2026-10-22T14:15:00Z","v":102734,"vw":8.78777},{"c":8.8,"h":8.81,"l":8.73,"n":61,"o":8.785,"t":"2026-10-22T14:30:00Z","v":14595,"vw":8.752309},{"c":8.8491,"h":8.8491,"l":8.7405,"n":50,"o":8.81,"t":"2026-10-22T14:45:00Z","v":19904,"vw":8.763277},{"c":8.72,"h":8.8386,"l":8.7,"n":78,"o":8.8386,"t":"2026-10-22T15:00:00Z","v":20450,"vw":8.719804},{"c":8.76,"h":8.77,"l":8.7085,"n":52,"o":8.72,"t":"2026-10-22T15:15:00Z","v":9581,"vw":8.746372},{"c":8.7896,"h":8.7896,"l":8.73,"n":61,"o":8.76,"t":"2026-10-22T15:30:00Z","v":40142,"vw":8.750962},{"c":8.82,"h":8.825,"l":8.77,"n":39,"o":8.77,"t":"2026-10-22T15:45:00Z","v":36169,"vw":8.789448},{"c":8.75,"h":8.86,"l":8.75,"n":23,"o":8.84,"t":"2026-10-22T16:00:00Z","v":5401,"vw":8.82782},{"c":8.65,"h":8.72,"l":8.65,"n":39,"o":8.72,"t":"2026-10-22T16:15:00Z","v":8971,"vw":8.67131},{"c":8.63,"h":8.6678,"l":8.61,"n":60,"o":8.62,"t":"2026-10-22T16:30:00Z","v":25172,"vw":8.634702},{"c":8.61,"h":8.64,"l":8.55,"n":94,"o":8.63,"t":"2026-10-22T16:45:00Z","v":32441,"vw":8.599408},{"c":8.67,"h":8.6859,"l":8.6201,"n":29,"o":8.64,"t":"2026-10-22T17:00:00Z","v":13033,"vw":8.650052},{"c":8.69,"h":8.7,"l":8.63,"n":17,"o":8.69,"t":"2026-10-22T17:15:00Z","v":2060,"vw":8.680921},{"c":8.73,"h":8.7538,"l":8.6888,"n":38,"o":8.6888,"t":"2026-10-22T17:30:00Z","v":56706,"vw":8.71945},{"c":8.81,"h":8.81,"l":8.723,"n":46,"o":8.73,"t":"2026-10-22T17:45:00Z","v":8961,"vw":8.760182},{"c":8.7148,"h":8.77,"l":8.699,"n":38,"o":8.77,"t":"2026-10-22T18:00:00Z","v":10734,"vw":8.72256},{"c":8.6642,"h":8.7227,"l":8.6642,"n":11,"o":8.7001,"t":"2026-10-22T18:15:00Z","v":2871,"vw":8.715319},{"c":8.655,"h":8.67,"l":8.63,"n":19,"o":8.66,"t":"2026-10-22T18:30:00Z","v":4844,"vw":8.650132},{"c":8.6484,"h":8.67,"l":8.6484,"n":14,"o":8.67,"t":"2026-10-22T18:45:00Z","v":4990,"vw":8.667839},{"c":8.6766,"h":8.7,"l":8.6568,"n":13,"o":8.6568,"t":"2026-10-22T19:00:00Z","v":16668,"vw":8.679334},{"c":8.7419,"h":8.7419,"l":8.71,"n":4,"o":8.71,"t":"2026-10-22T19:15:00Z","v":2600,"vw":8.721042},{"c":8.69,"h":8.785,"l":8.66,"n":42,"o":8.785,"t":"2026-10-22T19:30:00Z","v":41981,"vw":8.699949},{"c":8.76,"h":8.7735,"l":8.66,"n":107,"o":8.69,"t":"2026-10-22T19:45:00Z","v":23803,"vw":8.729618},{"c":8.81,"h":8.81,"l":8.75,"n":6,"o":8.75,"t":"2026-10-22T20:00:00Z","v":352,"vw":8.775862},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T20:15:00Z","v":100,"vw":8.75},{"c":8.7,"h":8.73,"l":8.6929,"n":4,"o":8.73,"t":"2026-10-22T20:30:00Z","v":2390,"vw":8.695344},{"c":8.68,"h":8.71,"l":8.68,"n":10,"o":8.68,"t":"2026-10-22T20:45:00Z","v":3125,"vw":8.6848},{"c":8.63,"h":8.7297,"l":8.63,"n":54,"o":8.71,"t":"2026-10-22T21:00:00Z","v":22826,"vw":8.632807},{"c":8.75,"h":8.75,"l":8.6402,"n":2,"o":8.6402,"t":"2026-10-22T21:30:00Z","v":2100,"vw":8.744771},{"c":8.64,"h":8.657,"l":8.64,"n":2,"o":8.657,"t":"2026-10-22T21:45:00Z","v":200,"vw":8.6485},{"c":8.675,"h":8.7,"l":8.675,"n":3,"o":8.7,"t":"2026-10-22T22:30:00Z","v":316,"vw":8.691456},{"c":8.64,"h":8.6477,"l":8.64,"n":3,"o":8.6401,"t":"2026-10-22T23:00:00Z","v":1320,"vw":8.645842},{"c":8.63,"h":8.66,"l":8.63,"n":11,"o":8.66,"t":"2026-10-22T23:15:00Z","v":1726,"vw":8.646647},{"c":8.6,"h":8.63,"l":8.6,"n":10,"o":8.63,"t":"2026-10-22T23:30:00Z","v":3099,"vw":8.611864},{"c":8.6,"h":8.6002,"l":8.6,"n":2,"o":8.6002,"t":"2026-10-22T23:45:00Z","v":460,"vw":8.60013}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.288685225095746,"strike":17.45259099617016,"iv":1.9161310868970838,"gamma":0.05034944273052306,"theta":-0.018831716864091207,"vega":0.0056337556379408476,"rho":0.0007847263985841627,"breakevenPct":106.29390954960357},{"delta":0.2,"premium":0.3637318153163243,"strike":14.225363693673515,"iv":1.6520535781017969,"gamma":0.07009896411916977,"theta":-0.019525816270620135,"vega":0.006762014942909586,"rho":0.0010622670699978627,"breakevenPct":69.64064545337021},{"delta":0.25,"premium":0.46641210162867225,"strike":12.778626327904426,"iv":1.5603128445451793,"gamma":0.08339691904305419,"theta":-0.020865192557212395,"vega":0.007634898118312816,"rho":0.0013187426423544786,"breakevenPct":54.01207476201278},{"delta":0.3,"premium":0.6171139715456578,"strike":12.276286761514474,"iv":1.6530142351611925,"gamma":0.0859795519185031,"theta":-0.024113455423526976,"vega":0.008386576751659387,"rho":0.0015387727969485468,"breakevenPct":49.923264337908506},{"delta":0.35,"premium":0.7624999999999998,"strike":11.642857142857144,"iv":1.6941428571428572,"gamma":0.0899,"theta":-0.02636428571428571,"vega":0.008978571428571428,"rho":0.0017636628046994321,"breakevenPct":44.2483388704319},{"delta":0.4,"premium":0.9036144578313253,"strike":10.872824631860777,"iv":1.6721904953145916,"gamma":0.0950867469879518,"theta":-0.027250870147255687,"vega":0.009338152610441767,"rho":0.0019927803582213232,"breakevenPct":36.93533825223375},{"delta":0.45,"premium":1.0542168674698795,"strike":10.203480589022757,"iv":1.6500352074966533,"gamma":0.0987012048192771,"theta":-0.027518607764390895,"vega":0.009538955823293171,"rho":0.00221459821410777,"breakevenPct":30.903458796426015},{"delta":0.5,"premium":1.2253880266075388,"strike":9.614190687361418,"iv":1.641370953436807,"gamma":0.09968425720620842,"theta":-0.027522838137472284,"vega":0.0096,"rho":0.0024203678785056984,"breakevenPct":26.041612953127423},{"delta":0.55,"premium":1.4055432372505545,"strike":9.059866962305986,"iv":1.63859933481153,"gamma":0.0995179600886918,"theta":-0.027411973392461198,"vega":0.0096,"rho":0.0026191279880005964,"breakevenPct":21.690816273913278},{"delta":0.6,"premium":1.6493460764587524,"strike":8.551307847082496,"iv":1.6781438631790744,"gamma":0.0943400402414487,"theta":-0.027220523138832997,"vega":0.009285915492957746,"rho":0.002768708458234949,"breakevenPct":18.61225492489824},{"delta":0.65,"premium":1.9008551307847081,"strike":8.048289738430583,"iv":1.7228118712273643,"gamma":0.0885553319919517,"theta":-0.027019315895372233,"vega":0.008933802816901409,"rho":0.0029123344429982942,"breakevenPct":15.687731037387127},{"delta":0.7,"premium":2.2065817984832066,"strike":7.510292524377032,"iv":1.7641708559046587,"gamma":0.08075232936078007,"theta":-0.02577573131094258,"vega":0.008361321776814735,"rho":0.0030127757268494874,"breakevenPct":12.986910730933017},{"delta":0.75,"premium":2.525652795545405,"strike":6.96335314922085,"iv":1.8078233718555623,"gamma":0.07252293059493325,"theta":-0.024384408057469803,"vega":0.007741486239131704,"rho":0.003102484358043627,"breakevenPct":10.337278427514597},{"delta":0.8,"premium":2.967942373914457,"strike":6.331510894407919,"iv":1.894433231434225,"gamma":0.06084932016274808,"theta":-0.022391443531087074,"vega":0.0067326282931266,"rho":0.0030923626435524127,"breakevenPct":8.133177538632275},{"delta":0.85,"premium":3.517124564471562,"strike":5.603594294410548,"iv":2.0216750540864314,"gamma":0.04775280463570679,"theta":-0.01993147410330302,"vega":0.005590543753289683,"rho":0.002999060434630254,"breakevenPct":6.0548704521175525},{"delta":0.9,"premium":4.210420167512696,"strike":4.73697479060913,"iv":2.165920661583028,"gamma":0.03330361385892519,"theta":-0.01617411980193899,"vega":0.0042026804947177645,"rho":0.002793193810222223,"breakevenPct":4.039476257230541}],"put":[{"delta":0.1,"premium":0.24337522350464852,"strike":5.216876117523243,"iv":1.7008416804988409,"gamma":0.0423320685804181,"theta":-0.012177536207620885,"vega":0.004190497079538435,"rho":-0.000884966898916125,"breakevenPct":42.168594255597746},{"delta":0.15,"premium":0.38787712996133794,"strike":5.93938564980669,"iv":1.6462013700984346,"gamma":0.05848603561350593,"theta":-0.015820330134015036,"vega":0.005620416085481842,"rho":-0.0013442593295412489,"breakevenPct":35.44757535063545},{"delta":0.2,"premium":0.6109648377180317,"strike":6.468810750484515,"iv":1.7000699250325555,"gamma":0.06671343466318311,"theta":-0.019442335043352264,"vega":0.006659069849181513,"rho":-0.0018607277665932437,"breakevenPct":31.885512642250195},{"delta":0.25,"premium":0.841249194444398,"strike":6.980553765431996,"iv":1.7638753922458932,"gamma":0.07421494269479861,"theta":-0.02306243615765644,"vega":0.007661892730509535,"rho":-0.0023824322086351355,"breakevenPct":28.612737546655836},{"delta":0.3,"premium":0.9876430801248699,"strike":7.500520291363164,"iv":1.6487778355879292,"gamma":0.0870630593132154,"theta":-0.0232,"vega":0.008350676378772112,"rho":-0.0028427293788006905,"breakevenPct":24.268869636764027},{"delta":0.35,"premium":1.1382113821138211,"strike":8.020325203252032,"iv":1.5332052845528457,"gamma":0.09962845528455284,"theta":-0.023258943089430894,"vega":0.009012195121951219,"rho":-0.0033064406710694174,"breakevenPct":19.9754206844394},{"delta":0.4,"premium":1.4684959349593496,"strike":8.528455284552846,"iv":1.5758373983739837,"gamma":0.10033983739837399,"theta":-0.024732520325203254,"vega":0.009317073170731707,"rho":-0.003910306519543206,"breakevenPct":17.907449423331443},{"delta":0.45,"premium":1.7997619047619047,"strike":9.038095238095238,"iv":1.6147257142857143,"gamma":0.10105714285714286,"theta":-0.026084761904761906,"vega":0.0096,"rho":-0.004514960153702034,"breakevenPct":15.833333333333334},{"delta":0.5,"premium":2.1436772486772484,"strike":9.567195767195766,"iv":1.6053606349206349,"gamma":0.10185079365079365,"theta":-0.025873121693121694,"vega":0.0096,"rho":-0.005129767470023605,"breakevenPct":13.680017226528854},{"delta":0.55,"premium":2.49484649122807,"strike":10.099780701754385,"iv":1.5930302631578945,"gamma":0.10227050438596491,"theta":-0.02548048245614035,"vega":0.009550109649122807,"rho":-0.005750193274923395,"breakevenPct":11.57053243574051},{"delta":0.6,"premium":2.8786184210526313,"strike":10.648026315789473,"iv":1.5673723684210525,"gamma":0.10100953947368421,"theta":-0.02427434210526316,"vega":0.009275986842105264,"rho":-0.0063958714076088035,"breakevenPct":9.658047735618112},{"delta":0.65,"premium":3.2977584059775844,"strike":11.222914072229141,"iv":1.5424961394769614,"gamma":0.09859501867995019,"theta":-0.02283125778331258,"vega":0.008921668742216688,"rho":-0.007069555693612689,"breakevenPct":7.847027136609803},{"delta":0.7,"premium":3.7803237858032377,"strike":11.84557907845579,"iv":1.519021668742217,"gamma":0.09411183063511831,"theta":-0.02096326276463263,"vega":0.008423536737235369,"rho":-0.007793463304841322,"breakevenPct":6.217961713342409},{"delta":0.75,"premium":4.2878313214629395,"strike":12.484789151828673,"iv":1.479657756197201,"gamma":0.0879453573118628,"theta":-0.018331712227572808,"vega":0.007654034503740535,"rho":-0.008537184348978972,"breakevenPct":4.6865368562123795},{"delta":0.8,"premium":4.884936946773633,"strike":13.205485496415148,"iv":1.4438481463876855,"gamma":0.08000574652588505,"theta":-0.01544811620127521,"vega":0.006750199267600895,"rho":-0.009351506564094466,"breakevenPct":3.2494354692846996},{"delta":0.85,"premium":5.723783115871463,"strike":14.145627195142897,"iv":1.4173475756319145,"gamma":0.06724154399487342,"theta":-0.012223599923629948,"vega":0.00559421247936752,"rho":-0.010355672202601807,"breakevenPct":2.0715804735879617},{"delta":0.9,"premium":6.2774671328508385,"strike":14.797020156295105,"iv":1.301620658004525,"gamma":0.05455681666620876,"theta":-0.0078183047336879,"vega":0.004182258059241809,"rho":-0.01113363330642236,"breakevenPct":0.9354299599503881}]},"raw":{"call":[{"delta":0.15,"premium":0.288685225095746,"strike":17.45259099617016,"iv":1.9161310868970838,"gamma":0.05034944273052306,"theta":-0.018831716864091207,"vega":0.0056337556379408476,"rho":0.0007847263985841627,"breakevenPct":106.29390954960357},{"delta":0.2,"premium":0.3637318153163243,"strike":14.225363693673515,"iv":1.6520535781017969,"gamma":0.07009896411916977,"theta":-0.019525816270620135,"vega":0.006762014942909586,"rho":0.0010622670699978627,"breakevenPct":69.64064545337021},{"delta":0.25,"premium":0.46641210162867225,"strike":12.778626327904426,"iv":1.5603128445451793,"gamma":0.08339691904305419,"theta":-0.020865192557212395,"vega":0.007634898118312816,"rho":0.0013187426423544786,"breakevenPct":54.01207476201278},{"delta":0.3,"premium":0.6171139715456578,"strike":12.276286761514474,"iv":1.6530142351611925,"gamma":0.0859795519185031,"theta":-0.024113455423526976,"vega":0.008386576751659387,"rho":0.0015387727969485468,"breakevenPct":49.923264337908506},{"delta":0.35,"premium":0.7624999999999998,"strike":11.642857142857144,"iv":1.6941428571428572,"gamma":0.0899,"theta":-0.02636428571428571,"vega":0.008978571428571428,"rho":0.0017636628046994321,"breakevenPct":44.2483388704319},{"delta":0.4,"premium":0.9036144578313253,"strike":10.872824631860777,"iv":1.6721904953145916,"gamma":0.0950867469879518,"theta":-0.027250870147255687,"vega":0.009338152610441767,"rho":0.0019927803582213232,"breakevenPct":36.93533825223375},{"delta":0.45,"premium":1.0542168674698795,"strike":10.203480589022757,"iv":1.6500352074966533,"gamma":0.0987012048192771,"theta":-0.027518607764390895,"vega":0.009538955823293171,"rho":0.00221459821410777,"breakevenPct":30.903458796426015},{"delta":0.5,"premium":1.2253880266075388,"strike":9.614190687361418,"iv":1.641370953436807,"gamma":0.09968425720620842,"theta":-0.027522838137472284,"vega":0.0096,"rho":0.0024203678785056984,"breakevenPct":26.041612953127423},{"delta":0.55,"premium":1.4055432372505545,"strike":9.059866962305986,"iv":1.63859933481153,"gamma":0.0995179600886918,"theta":-0.027411973392461198,"vega":0.0096,"rho":0.0026191279880005964,"breakevenPct":21.690816273913278},{"delta":0.6,"premium":1.6493460764587524,"strike":8.551307847082496,"iv":1.6781438631790744,"gamma":0.0943400402414487,"theta":-0.027220523138832997,"vega":0.009285915492957746,"rho":0.002768708458234949,"breakevenPct":18.61225492489824},{"delta":0.65,"premium":1.9008551307847081,"strike":8.048289738430583,"iv":1.7228118712273643,"gamma":0.0885553319919517,"theta":-0.027019315895372233,"vega":0.008933802816901409,"rho":0.0029123344429982942,"breakevenPct":15.687731037387127},{"delta":0.7,"premium":2.2065817984832066,"strike":7.510292524377032,"iv":1.7641708559046587,"gamma":0.08075232936078007,"theta":-0.02577573131094258,"vega":0.008361321776814735,"rho":0.0030127757268494874,"breakevenPct":12.986910730933017},{"delta":0.75,"premium":2.525652795545405,"strike":6.96335314922085,"iv":1.8078233718555623,"gamma":0.07252293059493325,"theta":-0.024384408057469803,"vega":0.007741486239131704,"rho":0.003102484358043627,"breakevenPct":10.337278427514597},{"delta":0.8,"premium":2.967942373914457,"strike":6.331510894407919,"iv":1.894433231434225,"gamma":0.06084932016274808,"theta":-0.022391443531087074,"vega":0.0067326282931266,"rho":0.0030923626435524127,"breakevenPct":8.133177538632275},{"delta":0.85,"premium":3.517124564471562,"strike":5.603594294410548,"iv":2.0216750540864314,"gamma":0.04775280463570679,"theta":-0.01993147410330302,"vega":0.005590543753289683,"rho":0.002999060434630254,"breakevenPct":6.0548704521175525},{"delta":0.9,"premium":4.210420167512696,"strike":4.73697479060913,"iv":2.165920661583028,"gamma":0.03330361385892519,"theta":-0.01617411980193899,"vega":0.0042026804947177645,"rho":0.002793193810222223,"breakevenPct":4.039476257230541}],"put":[{"delta":0.1,"premium":0.24337522350464852,"strike":5.216876117523243,"iv":1.7008416804988409,"gamma":0.0423320685804181,"theta":-0.012177536207620885,"vega":0.004190497079538435,"rho":-0.000884966898916125,"breakevenPct":42.168594255597746},{"delta":0.15,"premium":0.38787712996133794,"strike":5.93938564980669,"iv":1.6462013700984346,"gamma":0.05848603561350593,"theta":-0.015820330134015036,"vega":0.005620416085481842,"rho":-0.0013442593295412489,"breakevenPct":35.44757535063545},{"delta":0.2,"premium":0.6109648377180317,"strike":6.468810750484515,"iv":1.7000699250325555,"gamma":0.06671343466318311,"theta":-0.019442335043352264,"vega":0.006659069849181513,"rho":-0.0018607277665932437,"breakevenPct":31.885512642250195},{"delta":0.25,"premium":0.841249194444398,"strike":6.980553765431996,"iv":1.7638753922458932,"gamma":0.07421494269479861,"theta":-0.02306243615765644,"vega":0.007661892730509535,"rho":-0.0023824322086351355,"breakevenPct":28.612737546655836},{"delta":0.3,"premium":0.9876430801248699,"strike":7.500520291363164,"iv":1.6487778355879292,"gamma":0.0870630593132154,"theta":-0.0232,"vega":0.008350676378772112,"rho":-0.0028427293788006905,"breakevenPct":24.268869636764027},{"delta":0.35,"premium":1.1382113821138211,"strike":8.020325203252032,"iv":1.5332052845528457,"gamma":0.09962845528455284,"theta":-0.023258943089430894,"vega":0.009012195121951219,"rho":-0.0033064406710694174,"breakevenPct":19.9754206844394},{"delta":0.4,"premium":1.4684959349593496,"strike":8.528455284552846,"iv":1.5758373983739837,"gamma":0.10033983739837399,"theta":-0.024732520325203254,"vega":0.009317073170731707,"rho":-0.003910306519543206,"breakevenPct":17.907449423331443},{"delta":0.45,"premium":1.7997619047619047,"strike":9.038095238095238,"iv":1.6147257142857143,"gamma":0.10105714285714286,"theta":-0.026084761904761906,"vega":0.0096,"rho":-0.004514960153702034,"breakevenPct":15.833333333333334},{"delta":0.5,"premium":2.1436772486772484,"strike":9.567195767195766,"iv":1.6053606349206349,"gamma":0.10185079365079365,"theta":-0.025873121693121694,"vega":0.0096,"rho":-0.005129767470023605,"breakevenPct":13.680017226528854},{"delta":0.55,"premium":2.49484649122807,"strike":10.099780701754385,"iv":1.5930302631578945,"gamma":0.10227050438596491,"theta":-0.02548048245614035,"vega":0.009550109649122807,"rho":-0.005750193274923395,"breakevenPct":11.57053243574051},{"delta":0.6,"premium":2.8786184210526313,"strike":10.648026315789473,"iv":1.5673723684210525,"gamma":0.10100953947368421,"theta":-0.02427434210526316,"vega":0.009275986842105264,"rho":-0.0063958714076088035,"breakevenPct":9.658047735618112},{"delta":0.65,"premium":3.2977584059775844,"strike":11.222914072229141,"iv":1.5424961394769614,"gamma":0.09859501867995019,"theta":-0.02283125778331258,"vega":0.008921668742216688,"rho":-0.007069555693612689,"breakevenPct":7.847027136609803},{"delta":0.7,"premium":3.7803237858032377,"strike":11.84557907845579,"iv":1.519021668742217,"gamma":0.09411183063511831,"theta":-0.02096326276463263,"vega":0.008423536737235369,"rho":-0.007793463304841322,"breakevenPct":6.217961713342409},{"delta":0.75,"premium":4.2878313214629395,"strike":12.484789151828673,"iv":1.479657756197201,"gamma":0.0879453573118628,"theta":-0.018331712227572808,"vega":0.007654034503740535,"rho":-0.008537184348978972,"breakevenPct":4.6865368562123795},{"delta":0.8,"premium":4.884936946773633,"strike":13.205485496415148,"iv":1.4438481463876855,"gamma":0.08000574652588505,"theta":-0.01544811620127521,"vega":0.006750199267600895,"rho":-0.009351506564094466,"breakevenPct":3.2494354692846996},{"delta":0.85,"premium":5.723783115871463,"strike":14.145627195142897,"iv":1.4173475756319145,"gamma":0.06724154399487342,"theta":-0.012223599923629948,"vega":0.00559421247936752,"rho":-0.010355672202601807,"breakevenPct":2.0715804735879617},{"delta":0.9,"premium":6.2774671328508385,"strike":14.797020156295105,"iv":1.301620658004525,"gamma":0.05455681666620876,"theta":-0.0078183047336879,"vega":0.004182258059241809,"rho":-0.01113363330642236,"breakevenPct":0.9354299599503881}]}},"errors":[],"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"}}